1580804100000|2020-02-04 08:15:00|12319.99|12319.99|12339|12339|12353.93|12353.93|12318.43|12318.43|0
1580804400000|2020-02-04 08:20:00|12343.67|12343.67|12370.56|12370.56|12382.27|12382.27|12343.67|12343.67|0
1580804700000|2020-02-04 08:25:00|12369.22|12369.22|12389.02|12389.02|12400.73|12400.73|12361.45|12361.45|0
1580805000000|2020-02-04 08:30:00|12382.8|12382.8|12389.51|12389.51|12405.88|12405.88|12382.8|12382.8|0
1580805300000|2020-02-04 08:35:00|12384.43|12384.43|12367.14|12367.14|12399.25|12399.25|12367.14|12367.14|0
1580805600000|2020-02-04 08:40:00|12370.25|12370.25|12391.96|12391.96|12391.96|12391.96|12363.64|12363.64|0
1580805900000|2020-02-04 08:45:00|12391.41|12391.41|12420.28|12420.28|12420.28|12420.28|12391.41|12391.41|0
1580806200000|2020-02-04 08:50:00|12418.73|12418.73|12445.07|12445.07|12449.26|12449.26|12418.73|12418.73|0
1580806500000|2020-02-04 08:55:00|12439.99|12439.99|12436.93|12436.93|12449.85|12449.85|12430.17|12430.17|0
1580806800000|2020-02-04 09:00:00|12435.38|12435.38|12427.59|12427.59|12439.03|12439.03|12425.49|12425.49|0
1580807100000|2020-02-04 09:05:00|12426.03|12426.03|12408.6|12408.6|12431.6|12431.6|12408.6|12408.6|0
1580807400000|2020-02-04 09:10:00|12403.52|12403.52|12400.62|12400.62|12405.08|12405.08|12387.13|12387.13|0
1580807700000|2020-02-04 09:15:00|12410.78|12410.78|12411.48|12411.48|12415.71|12415.71|12410.63|12410.63|0
1580808000000|2020-02-04 09:20:00|12406.82|12406.82|12410.14|12410.14|12415.22|12415.22|12406.82|12406.82|0
1580808300000|2020-02-04 09:25:00|12411.69|12411.69|12416.6|12416.6|12419.49|12419.49|12411.69|12411.69|0
1580808600000|2020-02-04 09:30:00|12415.67|12415.67|12413.02|12413.02|12417.22|12417.22|12411.01|12411.01|0
1580808900000|2020-02-04 09:35:00|12416.13|12416.13|12407.31|12407.31|12422.22|12422.22|12405.43|12405.43|0
1580809200000|2020-02-04 09:40:00|12410.41|12410.41|12402.18|12402.18|12413.3|12413.3|12402.18|12402.18|0
1580809500000|2020-02-04 09:45:00|12405.28|12405.28|12408.39|12408.39|12408.39|12408.39|12405.28|12405.28|0
1580809800000|2020-02-04 09:50:00|12406.84|12406.84|12411.05|12411.05|12411.05|12411.05|12403.73|12403.73|0
1580810100000|2020-02-04 09:55:00|12405.98|12405.98|12401.93|12401.93|12405.98|12405.98|12401.93|12401.93|0
1580810400000|2020-02-04 10:00:00|12398.83|12398.83|12404.33|12404.33|12405.89|12405.89|12398.83|12398.83|0
1580810700000|2020-02-04 10:05:00|12401.23|12401.23|12398.12|12398.12|12403.2|12403.2|12395.01|12395.01|0
1580811000000|2020-02-04 10:10:00|12396.57|12396.57|12395.66|12395.66|12398.55|12398.55|12392.34|12392.34|0
1580811300000|2020-02-04 10:15:00|12395.19|12395.19|12384.45|12384.45|12395.19|12395.19|12384.45|12384.45|0
1580811600000|2020-02-04 10:20:00|12386|12386|12387.43|12387.43|12387.55|12387.55|12380.8|12380.8|0
1580811900000|2020-02-04 10:25:00|12388.51|12388.51|12388.73|12388.73|12388.73|12388.73|12387.18|12387.18|0
1580812200000|2020-02-04 10:30:00|12387.18|12387.18|12385.62|12385.62|12387.18|12387.18|12385.62|12385.62|0
1580812500000|2020-02-04 10:35:00|12382.52|12382.52|12382.52|12382.52|12382.52|12382.52|12382.52|12382.52|0
1580812800000|2020-02-04 10:40:00|12381.97|12381.97|12381.97|12381.97|12381.97|12381.97|12381.97|12381.97|0
1580813100000|2020-02-04 10:45:00|12383.38|12383.38|12390.64|12390.64|12390.64|12390.64|12382.53|12382.53|0
1580813400000|2020-02-04 10:50:00|12392.19|12392.19|12391.73|12391.73|12393.28|12393.28|12390.17|12390.17|0
1580813700000|2020-02-04 10:55:00|12390.17|12390.17|12386.52|12386.52|12390.17|12390.17|12384.97|12384.97|0
1580814000000|2020-02-04 11:00:00|12388.08|12388.08|12395.86|12395.86|12395.86|12395.86|12383|12383|0
1580814300000|2020-02-04 11:05:00|12396.33|12396.33|12397.88|12397.88|12397.88|12397.88|12394.78|12394.78|0
1580814600000|2020-02-04 11:10:00|12397.41|12397.41|12398.33|12398.33|12399.67|12399.67|12392.34|12392.34|0
1580814900000|2020-02-04 11:15:00|12403.41|12403.41|12407.3|12407.3|12415.03|12415.03|12401.86|12401.86|0
1580815200000|2020-02-04 11:20:00|12405.75|12405.75|12396.16|12396.16|12405.75|12405.75|12395.69|12395.69|0
1580815500000|2020-02-04 11:25:00|12396.63|12396.63|12382.24|12382.24|12396.63|12396.63|12381.84|12381.84|0
1580815800000|2020-02-04 11:30:00|12383.79|12383.79|12380.69|12380.69|12385.35|12385.35|12380.69|12380.69|0
1580816100000|2020-02-04 11:35:00|12385.77|12385.77|12384.82|12384.82|12386.7|12386.7|12380.69|12380.69|0
1580816400000|2020-02-04 11:40:00|12381.71|12381.71|12383.27|12383.27|12383.27|12383.27|12373.53|12373.53|0
1580816700000|2020-02-04 11:45:00|12381.71|12381.71|12382.72|12382.72|12384.82|12384.82|12381.71|12381.71|0
1580817000000|2020-02-04 11:50:00|12384.28|12384.28|12380.32|12380.32|12392.03|12392.03|12378.77|12378.77|0
1580817300000|2020-02-04 11:55:00|12378.77|12378.77|12378.22|12378.22|12378.77|12378.77|12368.63|12368.63|0
1580817600000|2020-02-04 12:00:00|12368.07|12368.07|12367.42|12367.42|12379.12|12379.12|12367.42|12367.42|0
1580817900000|2020-02-04 12:05:00|12368.98|12368.98|12366.26|12366.26|12370.32|12370.32|12366.26|12366.26|0
1580818200000|2020-02-04 12:10:00|12363.15|12363.15|12372.16|12372.16|12378.08|12378.08|12363.15|12363.15|0
1580818500000|2020-02-04 12:15:00|12370.61|12370.61|12381.69|12381.69|12381.69|12381.69|12370.61|12370.61|0
1580818800000|2020-02-04 12:20:00|12383.24|12383.24|12386.14|12386.14|12386.35|12386.35|12371.74|12371.74|0
1580819100000|2020-02-04 12:25:00|12391.22|12391.22|12398.21|12398.21|12402.65|12402.65|12386.14|12386.14|0
1580819400000|2020-02-04 12:30:00|12403.29|12403.29|12399.41|12399.41|12406.39|12406.39|12396.3|12396.3|0
1580819700000|2020-02-04 12:35:00|12394.33|12394.33|12390.8|12390.8|12394.33|12394.33|12384.8|12384.8|0
1580820000000|2020-02-04 12:40:00|12392.14|12392.14|12392.56|12392.56|12394.11|12394.11|12389.03|12389.03|0
1580820300000|2020-02-04 12:45:00|12394.11|12394.11|12372.01|12372.01|12394.11|12394.11|12371|12371|0
1580820600000|2020-02-04 12:50:00|12377.08|12377.08|12385.05|12385.05|12385.05|12385.05|12377.08|12377.08|0
1580820900000|2020-02-04 12:55:00|12386.39|12386.39|12388.41|12388.41|12388.41|12388.41|12383.75|12383.75|0
1580821200000|2020-02-04 13:00:00|12389.97|12389.97|12379.31|12379.31|12391.52|12391.52|12379.31|12379.31|0
1580821500000|2020-02-04 13:05:00|12377.76|12377.76|12382.35|12382.35|12383.9|12383.9|12377.69|12377.69|0
1580821800000|2020-02-04 13:10:00|12383.69|12383.69|12373.6|12373.6|12383.76|12383.76|12373.6|12373.6|0
1580822100000|2020-02-04 13:15:00|12372.05|12372.05|12377.7|12377.7|12377.7|12377.7|12372.05|12372.05|0
1580822400000|2020-02-04 13:20:00|12377.16|12377.16|12379.8|12379.8|12379.8|12379.8|12377.16|12377.16|0
1580822700000|2020-02-04 13:25:00|12381.35|12381.35|12374.17|12374.17|12381.35|12381.35|12372.62|12372.62|0
1580823000000|2020-02-04 13:30:00|12371.07|12371.07|12360.96|12360.96|12371.07|12371.07|12360.96|12360.96|0
1580823300000|2020-02-04 13:35:00|12362.3|12362.3|12358.28|12358.28|12365.82|12365.82|12358.28|12358.28|0
1580823600000|2020-02-04 13:40:00|12356.73|12356.73|12366.05|12366.05|12366.05|12366.05|12356.73|12356.73|0
1580823900000|2020-02-04 13:45:00|12367.6|12367.6|12362.41|12362.41|12367.6|12367.6|12360.13|12360.13|0
1580824200000|2020-02-04 13:50:00|12363.96|12363.96|12356.88|12356.88|12367.17|12367.17|12356.88|12356.88|0
1580824500000|2020-02-04 13:55:00|12358.21|12358.21|12364.13|12364.13|12364.13|12364.13|12356.66|12356.66|0
1580824800000|2020-02-04 14:00:00|12365.47|12365.47|12365.4|12365.4|12372.1|12372.1|12363.85|12363.85|0
1580825100000|2020-02-04 14:05:00|12366.96|12366.96|12368.68|12368.68|12368.68|12368.68|12360.74|12360.74|0
1580825400000|2020-02-04 14:10:00|12367.13|12367.13|12359.03|12359.03|12367.13|12367.13|12359.03|12359.03|0
1580825700000|2020-02-04 14:15:00|12360.12|12360.12|12351.61|12351.61|12360.12|12360.12|12351.61|12351.61|0
1580826000000|2020-02-04 14:20:00|12353.16|12353.16|12358.85|12358.85|12358.85|12358.85|12350.67|12350.67|0
1580826300000|2020-02-04 14:25:00|12357.3|12357.3|12353.87|12353.87|12357.3|12357.3|12352.32|12352.32|0
1580826600000|2020-02-04 14:30:00|12355.43|12355.43|12347.84|12347.84|12355.43|12355.43|12345.12|12345.12|0
1580826900000|2020-02-04 14:35:00|12349.24|12349.24|12346.84|12346.84|12363.05|12363.05|12346.84|12346.84|0
1580827200000|2020-02-04 14:40:00|12348.39|12348.39|12358.06|12358.06|12358.06|12358.06|12348.39|12348.39|0
1580827500000|2020-02-04 14:45:00|12356.73|12356.73|12363.58|12363.58|12367.64|12367.64|12356.73|12356.73|0
1580827800000|2020-02-04 14:50:00|12366.69|12366.69|12379.52|12379.52|12388.53|12388.53|12366.69|12366.69|0
1580828100000|2020-02-04 14:55:00|12377.97|12377.97|12372.99|12372.99|12381.29|12381.29|12370.59|12370.59|0
1580828400000|2020-02-04 15:00:00|12374.33|12374.33|12349.97|12349.97|12375.89|12375.89|12349.43|12349.43|0
1580828700000|2020-02-04 15:05:00|12348.1|12348.1|12347.18|12347.18|12348.73|12348.73|12342.1|12342.1|0
1580829000000|2020-02-04 15:10:00|12348.73|12348.73|12327.38|12327.38|12348.73|12348.73|12325.82|12325.82|0
1580829300000|2020-02-04 15:15:00|12326.29|12326.29|12337.15|12337.15|12337.7|12337.7|12325.28|12325.28|0
1580829600000|2020-02-04 15:20:00|12337.62|12337.62|12339.19|12339.19|12344.27|12344.27|12337.01|12337.01|0
1580829900000|2020-02-04 15:25:00|12340.53|12340.53|12351.53|12351.53|12351.53|12351.53|12335.45|12335.45|0
1580830200000|2020-02-04 15:30:00|12349.98|12349.98|12357.13|12357.13|12357.22|12357.22|12349.98|12349.98|0
1580830500000|2020-02-04 15:35:00|12355.57|12355.57|12355.91|12355.91|12360.57|12360.57|12350.71|12350.71|0
1580830800000|2020-02-04 15:40:00|12357.47|12357.47|12342.48|12342.48|12360.57|12360.57|12342.48|12342.48|0
1580831100000|2020-02-04 15:45:00|12340.93|12340.93|12334.84|12334.84|12340.93|12340.93|12332.82|12332.82|0
1580831400000|2020-02-04 15:50:00|12336.39|12336.39|12358.12|12358.12|12359.68|12359.68|12336.39|12336.39|0
1580831700000|2020-02-04 15:55:00|12358.67|12358.67|12349.18|12349.18|12358.67|12358.67|12346.29|12346.29|0
1580832000000|2020-02-04 16:00:00|12347.63|12347.63|12341.43|12341.43|12351.2|12351.2|12338.32|12338.32|0
1580832300000|2020-02-04 16:05:00|12342.98|12342.98|12337.96|12337.96|12350.28|12350.28|12336.41|12336.41|0
1580832600000|2020-02-04 16:10:00|12336.62|12336.62|12339.04|12339.04|12342.14|12342.14|12329.66|12329.66|0
1580832900000|2020-02-04 16:15:00|12337.63|12337.63|12331.49|12331.49|12337.63|12337.63|12325.44|12325.44|0
1580833200000|2020-02-04 16:20:00|12332.03|12332.03|12332.03|12332.03|12341.26|12341.26|12329.32|12329.32|0
1580833500000|2020-02-04 16:25:00|12333.37|12333.37|12324.98|12324.98|12345.27|12345.27|12324.98|12324.98|0
1580890500000|2020-02-05 08:15:00|12357.03|12357.03|12365.04|12365.04|12365.04|12365.04|12338.68|12338.68|0
1580890800000|2020-02-05 08:20:00|12366.12|12366.12|12381.27|12381.27|12381.27|12381.27|12366.12|12366.12|0
1580891100000|2020-02-05 08:25:00|12382.82|12382.82|12379.85|12379.85|12391.5|12391.5|12376.74|12376.74|0
1580891400000|2020-02-05 08:30:00|12378.29|12378.29|12412.53|12412.53|12414.08|12414.08|12375.95|12375.95|0
1580891700000|2020-02-05 08:35:00|12409.42|12409.42|12463.01|12463.01|12466.01|12466.01|12406.31|12406.31|0
1580892000000|2020-02-05 08:40:00|12466.12|12466.12|12477.19|12477.19|12481.85|12481.85|12457.01|12457.01|0
1580892300000|2020-02-05 08:45:00|12478.53|12478.53|12498.28|12498.28|12503.57|12503.57|12478.53|12478.53|0
1580892600000|2020-02-05 08:50:00|12501.38|12501.38|12480.88|12480.88|12509.13|12509.13|12480.88|12480.88|0
1580892900000|2020-02-05 08:55:00|12477.77|12477.77|12471.04|12471.04|12480.2|12480.2|12470.89|12470.89|0
1580893200000|2020-02-05 09:00:00|12467.93|12467.93|12476.48|12476.48|12476.48|12476.48|12461.88|12461.88|0
1580893500000|2020-02-05 09:05:00|12479.59|12479.59|12492.2|12492.2|12496.43|12496.43|12479.59|12479.59|0
1580893800000|2020-02-05 09:10:00|12492.74|12492.74|12483|12483|12495.85|12495.85|12483|12483|0
1580894100000|2020-02-05 09:15:00|12482.46|12482.46|12502.62|12502.62|12502.62|12502.62|12477.8|12477.8|0
1580894400000|2020-02-05 09:20:00|12501.28|12501.28|12511.04|12511.04|12513.53|12513.53|12501.28|12501.28|0
1580894700000|2020-02-05 09:25:00|12514.15|12514.15|12521.38|12521.38|12521.38|12521.38|12506.04|12506.04|0
1580895000000|2020-02-05 09:30:00|12523.25|12523.25|12526.91|12526.91|12529.25|12529.25|12519.51|12519.51|0
1580895300000|2020-02-05 09:35:00|12530.01|12530.01|12533.93|12533.93|12533.93|12533.93|12521.83|12521.83|0
1580895600000|2020-02-05 09:40:00|12534.48|12534.48|12531.82|12531.82|12541.11|12541.11|12530.95|12530.95|0
1580895900000|2020-02-05 09:45:00|12526.74|12526.74|12536.9|12536.9|12536.9|12536.9|12523.64|12523.64|0
1580896200000|2020-02-05 09:50:00|12535.56|12535.56|12543.44|12543.44|12544.99|12544.99|12533.54|12533.54|0
1580896500000|2020-02-05 09:55:00|12542.1|12542.1|12536.57|12536.57|12542.1|12542.1|12536.57|12536.57|0
1580896800000|2020-02-05 10:00:00|12535.02|12535.02|12534.15|12534.15|12535.02|12535.02|12527|12527|0
1580897100000|2020-02-05 10:05:00|12532.6|12532.6|12539.23|12539.23|12539.23|12539.23|12532.6|12532.6|0
1580897400000|2020-02-05 10:10:00|12533.01|12533.01|12531.46|12531.46|12534.57|12534.57|12529.91|12529.91|0
1580897700000|2020-02-05 10:15:00|12533.01|12533.01|12523.2|12523.2|12533.01|12533.01|12514.31|12514.31|0
1580898000000|2020-02-05 10:20:00|12521.64|12521.64|12520.09|12520.09|12521.64|12521.64|12518.54|12518.54|0
1580898300000|2020-02-05 10:25:00|12518.54|12518.54|12523.62|12523.62|12523.62|12523.62|12518.54|12518.54|0
1580898600000|2020-02-05 10:30:00|12525.17|12525.17|12526.94|12526.94|12526.94|12526.94|12523.83|12523.83|0
1580898900000|2020-02-05 10:35:00|12528.49|12528.49|12531.6|12531.6|12533.15|12533.15|12528.49|12528.49|0
1580899200000|2020-02-05 10:40:00|12528.49|12528.49|12535.61|12535.61|12541.83|12541.83|12525.38|12525.38|0
1580899500000|2020-02-05 10:45:00|12534.68|12534.68|12539.34|12539.34|12539.34|12539.34|12534.68|12534.68|0
1580899800000|2020-02-05 10:50:00|12540.67|12540.67|12542.23|12542.23|12542.23|12542.23|12535.6|12535.6|0
1580900100000|2020-02-05 10:55:00|12543.78|12543.78|12538.7|12538.7|12545.33|12545.33|12538.7|12538.7|0
1580900400000|2020-02-05 11:00:00|12537.15|12537.15|12541.42|12541.42|12542.75|12542.75|12533.71|12533.71|0
1580900700000|2020-02-05 11:05:00|12542.75|12542.75|12550.38|12550.38|12557.09|12557.09|12541.2|12541.2|0
1580901000000|2020-02-05 11:10:00|12549.04|12549.04|12554.61|12554.61|12556.38|12556.38|12549.04|12549.04|0
1580901300000|2020-02-05 11:15:00|12556.16|12556.16|12564.27|12564.27|12565.9|12565.9|12556.16|12556.16|0
1580901600000|2020-02-05 11:20:00|12565.83|12565.83|12569.87|12569.87|12570.34|12570.34|12562.86|12562.86|0
1580901900000|2020-02-05 11:25:00|12570.81|12570.81|12565.24|12565.24|12573.91|12573.91|12565.24|12565.24|0
1580902200000|2020-02-05 11:30:00|12563.68|12563.68|12548.06|12548.06|12563.68|12563.68|12548.06|12548.06|0
1580902500000|2020-02-05 11:35:00|12544.95|12544.95|12497.34|12497.34|12544.95|12544.95|12485.13|12485.13|0
1580902800000|2020-02-05 11:40:00|12502.42|12502.42|12502.99|12502.99|12502.99|12502.99|12476.07|12476.07|0
1580903100000|2020-02-05 11:45:00|12504.55|12504.55|12513.35|12513.35|12513.96|12513.96|12501.12|12501.12|0
1580903400000|2020-02-05 11:50:00|12516.07|12516.07|12510.4|12510.4|12517.62|12517.62|12510.4|12510.4|0
1580903700000|2020-02-05 11:55:00|12507.29|12507.29|12496.37|12496.37|12507.29|12507.29|12496.37|12496.37|0
1580904000000|2020-02-05 12:00:00|12486.22|12486.22|12503.16|12503.16|12506.06|12506.06|12484.58|12484.58|0
1580904300000|2020-02-05 12:05:00|12504.72|12504.72|12503.16|12503.16|12504.72|12504.72|12503.16|12503.16|0
1580904600000|2020-02-05 12:10:00|12508.24|12508.24|12513.06|12513.06|12513.06|12513.06|12508.24|12508.24|0
1580904900000|2020-02-05 12:15:00|12514.61|12514.61|12527.12|12527.12|12527.12|12527.12|12514.61|12514.61|0
1580905200000|2020-02-05 12:20:00|12528.67|12528.67|12532.19|12532.19|12532.19|12532.19|12524.01|12524.01|0
1580905500000|2020-02-05 12:25:00|12533.75|12533.75|12519.15|12519.15|12536.71|12536.71|12519.15|12519.15|0
1580905800000|2020-02-05 12:30:00|12517.81|12517.81|12515.24|12515.24|12517.81|12517.81|12513.15|12513.15|0
1580906100000|2020-02-05 12:35:00|12516.8|12516.8|12519.9|12519.9|12519.9|12519.9|12516.8|12516.8|0
1580906400000|2020-02-05 12:40:00|12518.35|12518.35|12510.62|12510.62|12518.35|12518.35|12510.62|12510.62|0
1580906700000|2020-02-05 12:45:00|12507.51|12507.51|12500.11|12500.11|12508.13|12508.13|12498.55|12498.55|0
1580907000000|2020-02-05 12:50:00|12497|12497|12508.44|12508.44|12508.44|12508.44|12495.59|12495.59|0
1580907300000|2020-02-05 12:55:00|12503.36|12503.36|12506.89|12506.89|12510.93|12510.93|12503.36|12503.36|0
1580907600000|2020-02-05 13:00:00|12508.22|12508.22|12505.73|12505.73|12508.22|12508.22|12505.73|12505.73|0
1580907900000|2020-02-05 13:05:00|12510.81|12510.81|12519.49|12519.49|12519.49|12519.49|12506.86|12506.86|0
1580908200000|2020-02-05 13:10:00|12517.93|12517.93|12520.88|12520.88|12520.88|12520.88|12515.28|12515.28|0
1580908500000|2020-02-05 13:15:00|12525.95|12525.95|12534.03|12534.03|12543.56|12543.56|12525.95|12525.95|0
1580908800000|2020-02-05 13:20:00|12536.71|12536.71|12533.35|12533.35|12541.32|12541.32|12533.35|12533.35|0
1580909100000|2020-02-05 13:25:00|12532.01|12532.01|12535.12|12535.12|12535.12|12535.12|12530.46|12530.46|0
1580909400000|2020-02-05 13:30:00|12538.23|12538.23|12547.78|12547.78|12547.78|12547.78|12534.21|12534.21|0
1580909700000|2020-02-05 13:35:00|12546.23|12546.23|12547.31|12547.31|12548.25|12548.25|12545.76|12545.76|0
1580910000000|2020-02-05 13:40:00|12546.84|12546.84|12540.59|12540.59|12547.93|12547.93|12540.59|12540.59|0
1580910300000|2020-02-05 13:45:00|12539.04|12539.04|12576.01|12576.01|12576.01|12576.01|12536.29|12536.29|0
1580910600000|2020-02-05 13:50:00|12574.46|12574.46|12575.04|12575.04|12578.15|12578.15|12573.59|12573.59|0
1580910900000|2020-02-05 13:55:00|12576.59|12576.59|12564.45|12564.45|12576.59|12576.59|12560.22|12560.22|0
1580911200000|2020-02-05 14:00:00|12565.79|12565.79|12555.8|12555.8|12567.35|12567.35|12555.8|12555.8|0
1580911500000|2020-02-05 14:05:00|12557.14|12557.14|12559.88|12559.88|12562.99|12562.99|12557.14|12557.14|0
1580911800000|2020-02-05 14:10:00|12561.43|12561.43|12575.66|12575.66|12575.66|12575.66|12558.33|12558.33|0
1580912100000|2020-02-05 14:15:00|12577|12577|12584.22|12584.22|12585.78|12585.78|12574.11|12574.11|0
1580912400000|2020-02-05 14:20:00|12582.89|12582.89|12585.78|12585.78|12587.33|12587.33|12581.33|12581.33|0
1580912700000|2020-02-05 14:25:00|12580.7|12580.7|12578.16|12578.16|12585.78|12585.78|12573.55|12573.55|0
1580913000000|2020-02-05 14:30:00|12577.69|12577.69|12566.7|12566.7|12577.69|12577.69|12566.7|12566.7|0
1580913300000|2020-02-05 14:35:00|12568.26|12568.26|12563.65|12563.65|12571.4|12571.4|12558.14|12558.14|0
1580913600000|2020-02-05 14:40:00|12558.98|12558.98|12568.05|12568.05|12568.05|12568.05|12555.88|12555.88|0
1580913900000|2020-02-05 14:45:00|12568.99|12568.99|12577.72|12577.72|12582.38|12582.38|12568.99|12568.99|0
1580914200000|2020-02-05 14:50:00|12579.27|12579.27|12550.54|12550.54|12580.61|12580.61|12550.54|12550.54|0
1580914500000|2020-02-05 14:55:00|12549.99|12549.99|12547.3|12547.3|12551.98|12551.98|12539.56|12539.56|0
1580914800000|2020-02-05 15:00:00|12553.93|12553.93|12551.29|12551.29|12555.95|12555.95|12551.29|12551.29|0
1580915100000|2020-02-05 15:05:00|12552.85|12552.85|12541.3|12541.3|12555.74|12555.74|12541.3|12541.3|0
1580915400000|2020-02-05 15:10:00|12538.19|12538.19|12534.97|12534.97|12541.3|12541.3|12534.97|12534.97|0
1580915700000|2020-02-05 15:15:00|12533.64|12533.64|12509.46|12509.46|12533.64|12533.64|12509.46|12509.46|0
1580916000000|2020-02-05 15:20:00|12507.58|12507.58|12513.51|12513.51|12514.76|12514.76|12507.58|12507.58|0
1580916300000|2020-02-05 15:25:00|12512.17|12512.17|12506.89|12506.89|12512.17|12512.17|12500.67|12500.67|0
1580916600000|2020-02-05 15:30:00|12505.33|12505.33|12519.85|12519.85|12519.85|12519.85|12505.33|12505.33|0
1580916900000|2020-02-05 15:35:00|12518.51|12518.51|12514.78|12514.78|12521|12521|12505.4|12505.4|0
1580917200000|2020-02-05 15:40:00|12513.84|12513.84|12521.79|12521.79|12521.79|12521.79|12509.94|12509.94|0
1580917500000|2020-02-05 15:45:00|12523.34|12523.34|12523.09|12523.09|12526.24|12526.24|12519.98|12519.98|0
1580917800000|2020-02-05 15:50:00|12524.64|12524.64|12523.96|12523.96|12524.64|12524.64|12521.54|12521.54|0
1580918100000|2020-02-05 15:55:00|12523.02|12523.02|12528.19|12528.19|12533.4|12533.4|12523.02|12523.02|0
1580918400000|2020-02-05 16:00:00|12527.73|12527.73|12518.15|12518.15|12527.73|12527.73|12518.15|12518.15|0
1580918700000|2020-02-05 16:05:00|12519.7|12519.7|12518.77|12518.77|12520.17|12520.17|12511.52|12511.52|0
1580919000000|2020-02-05 16:10:00|12518.22|12518.22|12521.12|12521.12|12521.12|12521.12|12518.01|12518.01|0
1580919300000|2020-02-05 16:15:00|12519.56|12519.56|12523.64|12523.64|12523.64|12523.64|12519.41|12519.41|0
1580919600000|2020-02-05 16:20:00|12522.09|12522.09|12543.75|12543.75|12543.75|12543.75|12522.09|12522.09|0
1580919900000|2020-02-05 16:25:00|12544.29|12544.29|12544.3|12544.3|12546.5|12546.5|12535.17|12535.17|0
1580976900000|2020-02-06 08:15:00|12668.54|12668.54|12621.35|12621.35|12668.54|12668.54|12616.28|12616.28|0
1580977200000|2020-02-06 08:20:00|12616.28|12616.28|12606.11|12606.11|12616.28|12616.28|12606.11|12606.11|0
1580977500000|2020-02-06 08:25:00|12609.86|12609.86|12621.15|12621.15|12621.15|12621.15|12609.86|12609.86|0
1580977800000|2020-02-06 08:30:00|12618.04|12618.04|12599.12|12599.12|12618.04|12618.04|12597.01|12597.01|0
1580978100000|2020-02-06 08:35:00|12597.79|12597.79|12593.76|12593.76|12597.79|12597.79|12592.35|12592.35|0
1580978400000|2020-02-06 08:40:00|12596.44|12596.44|12588.44|12588.44|12612.29|12612.29|12588.44|12588.44|0
1580978700000|2020-02-06 08:45:00|12586.89|12586.89|12563.82|12563.82|12586.89|12586.89|12562.27|12562.27|0
1580979000000|2020-02-06 08:50:00|12568.9|12568.9|12548.23|12548.23|12572.01|12572.01|12544.7|12544.7|0
1580979300000|2020-02-06 08:55:00|12549.78|12549.78|12574.76|12574.76|12579.42|12579.42|12549.78|12549.78|0
1580979600000|2020-02-06 09:00:00|12576.09|12576.09|12553.51|12553.51|12577.18|12577.18|12545.76|12545.76|0
1580979900000|2020-02-06 09:05:00|12552.97|12552.97|12553.55|12553.55|12561.16|12561.16|12550.44|12550.44|0
1580980200000|2020-02-06 09:10:00|12548.89|12548.89|12547.33|12547.33|12548.89|12548.89|12547.33|12547.33|0
1580980500000|2020-02-06 09:15:00|12548.89|12548.89|12537.4|12537.4|12550.52|12550.52|12537.4|12537.4|0
1580980800000|2020-02-06 09:20:00|12540.08|12540.08|12510.08|12510.08|12544.74|12544.74|12508.74|12508.74|0
1580981100000|2020-02-06 09:25:00|12512.76|12512.76|12515.16|12515.16|12517.8|12517.8|12512.29|12512.29|0
1580981400000|2020-02-06 09:30:00|12514.22|12514.22|12519.1|12519.1|12521.77|12521.77|12514.22|12514.22|0
1580981700000|2020-02-06 09:35:00|12523.76|12523.76|12536.21|12536.21|12539.32|12539.32|12522.63|12522.63|0
1580982000000|2020-02-06 09:40:00|12541.29|12541.29|12528.14|12528.14|12541.29|12541.29|12523.48|12523.48|0
1580982300000|2020-02-06 09:45:00|12533.22|12533.22|12535.09|12535.09|12535.09|12535.09|12528.14|12528.14|0
1580982600000|2020-02-06 09:50:00|12530.02|12530.02|12544.96|12544.96|12544.96|12544.96|12530.02|12530.02|0
1580982900000|2020-02-06 09:55:00|12539.89|12539.89|12536.45|12536.45|12539.89|12539.89|12533.56|12533.56|0
1580983200000|2020-02-06 10:00:00|12535.11|12535.11|12527.04|12527.04|12535.11|12535.11|12520.41|12520.41|0
1580983500000|2020-02-06 10:05:00|12521.69|12521.69|12521.69|12521.69|12526.76|12526.76|12521.69|12521.69|0
1580983800000|2020-02-06 10:10:00|12526.35|12526.35|12525.01|12525.01|12526.35|12526.35|12525.01|12525.01|0
1580984100000|2020-02-06 10:15:00|12527.69|12527.69|12528.19|12528.19|12531.29|12531.29|12525.51|12525.51|0
1580984400000|2020-02-06 10:20:00|12525.51|12525.51|12521.49|12521.49|12525.72|12525.72|12521.49|12521.49|0
1580984700000|2020-02-06 10:25:00|12524.17|12524.17|12527.9|12527.9|12527.9|12527.9|12524.17|12524.17|0
1580985000000|2020-02-06 10:30:00|12524.79|12524.79|12526.6|12526.6|12528.78|12528.78|12523.71|12523.71|0
1580985300000|2020-02-06 10:35:00|12525.04|12525.04|12521.63|12521.63|12525.04|12525.04|12517.96|12517.96|0
1580985600000|2020-02-06 10:40:00|12520.08|12520.08|12523.69|12523.69|12524.09|12524.09|12520.08|12520.08|0
1580985900000|2020-02-06 10:45:00|12518.61|12518.61|12520.17|12520.17|12524.4|12524.4|12518.61|12518.61|0
1580986200000|2020-02-06 10:50:00|12518.83|12518.83|12518.4|12518.4|12518.83|12518.83|12514.38|12514.38|0
1580986500000|2020-02-06 10:55:00|12517.06|12517.06|12511.05|12511.05|12517.06|12517.06|12507.95|12507.95|0
1580986800000|2020-02-06 11:00:00|12511.99|12511.99|12530.42|12530.42|12530.42|12530.42|12511.99|12511.99|0
1580987100000|2020-02-06 11:05:00|12529.08|12529.08|12538.39|12538.39|12538.39|12538.39|12529.08|12529.08|0
1580987400000|2020-02-06 11:10:00|12539.48|12539.48|12536.84|12536.84|12539.48|12539.48|12536.84|12536.84|0
1580987700000|2020-02-06 11:15:00|12535.29|12535.29|12537.09|12537.09|12540.2|12540.2|12533.73|12533.73|0
1580988000000|2020-02-06 11:20:00|12533.98|12533.98|12529.13|12529.13|12533.98|12533.98|12529.13|12529.13|0
1580988300000|2020-02-06 11:25:00|12528.19|12528.19|12534.88|12534.88|12534.88|12534.88|12517.79|12517.79|0
1580988600000|2020-02-06 11:30:00|12533.33|12533.33|12536.01|12536.01|12538.03|12538.03|12525.14|12525.14|0
1580988900000|2020-02-06 11:35:00|12534.46|12534.46|12537.13|12537.13|12538.69|12538.69|12534.46|12534.46|0
1580989200000|2020-02-06 11:40:00|12535.58|12535.58|12533.48|12533.48|12535.58|12535.58|12528.39|12528.39|0
1580989500000|2020-02-06 11:45:00|12532.14|12532.14|12527.84|12527.84|12533.62|12533.62|12527.84|12527.84|0
1580989800000|2020-02-06 11:50:00|12526.29|12526.29|12521.16|12521.16|12527.84|12527.84|12521.16|12521.16|0
1580990100000|2020-02-06 11:55:00|12522.71|12522.71|12521.3|12521.3|12532.45|12532.45|12521.3|12521.3|0
1580990400000|2020-02-06 12:00:00|12531.45|12531.45|12534.44|12534.44|12538.25|12538.25|12525.91|12525.91|0
1580990700000|2020-02-06 12:05:00|12537.55|12537.55|12532.47|12532.47|12537.55|12537.55|12532.47|12532.47|0
1580991000000|2020-02-06 12:10:00|12530.92|12530.92|12527.22|12527.22|12537.38|12537.38|12527.22|12527.22|0
1580991300000|2020-02-06 12:15:00|12532.3|12532.3|12517.79|12517.79|12532.3|12532.3|12517.54|12517.54|0
1580991600000|2020-02-06 12:20:00|12519.13|12519.13|12526.55|12526.55|12526.55|12526.55|12517.58|12517.58|0
1580991900000|2020-02-06 12:25:00|12528.11|12528.11|12523.66|12523.66|12534.74|12534.74|12523.66|12523.66|0
1580992200000|2020-02-06 12:30:00|12522.11|12522.11|12514.7|12514.7|12525.09|12525.09|12514.7|12514.7|0
1580992500000|2020-02-06 12:35:00|12514.23|12514.23|12526.01|12526.01|12526.01|12526.01|12514.23|12514.23|0
1580992800000|2020-02-06 12:40:00|12527.56|12527.56|12524.46|12524.46|12527.56|12527.56|12524.46|12524.46|0
1580993100000|2020-02-06 12:45:00|12526.01|12526.01|12521.12|12521.12|12526.2|12526.2|12521.12|12521.12|0
1580993400000|2020-02-06 12:50:00|12519.78|12519.78|12513.15|12513.15|12519.78|12519.78|12513.15|12513.15|0
1580993700000|2020-02-06 12:55:00|12511.59|12511.59|12507.4|12507.4|12511.59|12511.59|12507.4|12507.4|0
1580994000000|2020-02-06 13:00:00|12505.85|12505.85|12502.45|12502.45|12505.85|12505.85|12499.55|12499.55|0
1580994300000|2020-02-06 13:05:00|12502.91|12502.91|12504.38|12504.38|12507.48|12507.48|12501.98|12501.98|0
1580994600000|2020-02-06 13:10:00|12504.92|12504.92|12508.94|12508.94|12513.6|12513.6|12504.92|12504.92|0
1580994900000|2020-02-06 13:15:00|12503.86|12503.86|12510.33|12510.33|12511.88|12511.88|12502.52|12502.52|0
1580995200000|2020-02-06 13:20:00|12508.78|12508.78|12507.22|12507.22|12510.33|12510.33|12507.22|12507.22|0
1580995500000|2020-02-06 13:25:00|12505.67|12505.67|12506.07|12506.07|12509.24|12509.24|12505.67|12505.67|0
1580995800000|2020-02-06 13:30:00|12507.01|12507.01|12520.84|12520.84|12520.84|12520.84|12503.9|12503.9|0
1580996100000|2020-02-06 13:35:00|12518.16|12518.16|12521.27|12521.27|12522.82|12522.82|12512.38|12512.38|0
1580996400000|2020-02-06 13:40:00|12519.72|12519.72|12516.89|12516.89|12522.89|12522.89|12516.89|12516.89|0
1580996700000|2020-02-06 13:45:00|12517.44|12517.44|12518.12|12518.12|12518.99|12518.99|12514|12514|0
1580997000000|2020-02-06 13:50:00|12519.46|12519.46|12519.24|12519.24|12522.35|12522.35|12519.24|12519.24|0
1580997300000|2020-02-06 13:55:00|12518.7|12518.7|12522.93|12522.93|12522.93|12522.93|12517.15|12517.15|0
1580997600000|2020-02-06 14:00:00|12521.59|12521.59|12526.25|12526.25|12526.25|12526.25|12521.17|12521.17|0
1580997900000|2020-02-06 14:05:00|12524.7|12524.7|12521.59|12521.59|12524.7|12524.7|12521.59|12521.59|0
1580998200000|2020-02-06 14:10:00|12522.68|12522.68|12524.02|12524.02|12524.02|12524.02|12522.68|12522.68|0
1580998500000|2020-02-06 14:15:00|12525.57|12525.57|12516.81|12516.81|12525.57|12525.57|12516.81|12516.81|0
1580998800000|2020-02-06 14:20:00|12515.26|12515.26|12512.58|12512.58|12515.26|12515.26|12511.03|12511.03|0
1580999100000|2020-02-06 14:25:00|12514.13|12514.13|12511.73|12511.73|12522.34|12522.34|12510.18|12510.18|0
1580999400000|2020-02-06 14:30:00|12512.67|12512.67|12510.2|12510.2|12514.64|12514.64|12508.01|12508.01|0
1580999700000|2020-02-06 14:35:00|12508.64|12508.64|12478.23|12478.23|12508.64|12508.64|12473.57|12473.57|0
1581000000000|2020-02-06 14:40:00|12477.14|12477.14|12462.26|12462.26|12477.14|12477.14|12457.13|12457.13|0
1581000300000|2020-02-06 14:45:00|12463.6|12463.6|12463.27|12463.27|12476.54|12476.54|12462.8|12462.8|0
1581000600000|2020-02-06 14:50:00|12461.72|12461.72|12459.41|12459.41|12464.49|12464.49|12455.83|12455.83|0
1581000900000|2020-02-06 14:55:00|12458.94|12458.94|12484.91|12484.91|12484.91|12484.91|12458.47|12458.47|0
1581001200000|2020-02-06 15:00:00|12488.02|12488.02|12486.32|12486.32|12492.46|12492.46|12480.75|12480.75|0
1581001500000|2020-02-06 15:05:00|12487.88|12487.88|12490.57|12490.57|12496.1|12496.1|12486.79|12486.79|0
1581001800000|2020-02-06 15:10:00|12485.5|12485.5|12492.67|12492.67|12494.22|12494.22|12483.94|12483.94|0
1581002100000|2020-02-06 15:15:00|12491.33|12491.33|12488.05|12488.05|12491.33|12491.33|12479.71|12479.71|0
1581002400000|2020-02-06 15:20:00|12486.49|12486.49|12477.54|12477.54|12495.08|12495.08|12477.54|12477.54|0
1581002700000|2020-02-06 15:25:00|12476.2|12476.2|12483.68|12483.68|12488.01|12488.01|12473.52|12473.52|0
1581003000000|2020-02-06 15:30:00|12482.13|12482.13|12482.5|12482.5|12495.22|12495.22|12478.06|12478.06|0
1581003300000|2020-02-06 15:35:00|12481.42|12481.42|12490.94|12490.94|12490.94|12490.94|12481.42|12481.42|0
1581003600000|2020-02-06 15:40:00|12492.03|12492.03|12484.69|12484.69|12493.37|12493.37|12484.69|12484.69|0
1581003900000|2020-02-06 15:45:00|12486.24|12486.24|12501.92|12501.92|12501.92|12501.92|12482.72|12482.72|0
1581004200000|2020-02-06 15:50:00|12505.02|12505.02|12483.12|12483.12|12510.57|12510.57|12483.12|12483.12|0
1581004500000|2020-02-06 15:55:00|12484.67|12484.67|12486.77|12486.77|12490.46|12490.46|12480.55|12480.55|0
1581004800000|2020-02-06 16:00:00|12483.66|12483.66|12475.31|12475.31|12484.13|12484.13|12473.5|12473.5|0
1581005100000|2020-02-06 16:05:00|12480.39|12480.39|12479.4|12479.4|12481.94|12481.94|12474.06|12474.06|0
1581005400000|2020-02-06 16:10:00|12480.96|12480.96|12489|12489|12493.45|12493.45|12480.49|12480.49|0
1581005700000|2020-02-06 16:15:00|12488.53|12488.53|12484.77|12484.77|12488.53|12488.53|12477.13|12477.13|0
1581006000000|2020-02-06 16:20:00|12483.21|12483.21|12491.32|12491.32|12491.32|12491.32|12477.2|12477.2|0
1581006300000|2020-02-06 16:25:00|12488.21|12488.21|12480.02|12480.02|12493.52|12493.52|12478.94|12478.94|0
1581063300000|2020-02-07 08:15:00|12457.89|12457.89|12455.21|12455.21|12467|12467|12455.21|12455.21|0
1581063600000|2020-02-07 08:20:00|12456.77|12456.77|12436.1|12436.1|12456.77|12456.77|12436.1|12436.1|0
1581063900000|2020-02-07 08:25:00|12439.21|12439.21|12431.32|12431.32|12447.48|12447.48|12431.32|12431.32|0
1581064200000|2020-02-07 08:30:00|12432.87|12432.87|12439.83|12439.83|12444.1|12444.1|12429.77|12429.77|0
1581064500000|2020-02-07 08:35:00|12444.9|12444.9|12449.32|12449.32|12451.45|12451.45|12444.9|12444.9|0
1581064800000|2020-02-07 08:40:00|12450.65|12450.65|12457.08|12457.08|12457.08|12457.08|12449.32|12449.32|0
1581065100000|2020-02-07 08:45:00|12450.87|12450.87|12441.66|12441.66|12450.87|12450.87|12441.66|12441.66|0
1581065400000|2020-02-07 08:50:00|12436.58|12436.58|12410.32|12410.32|12436.58|12436.58|12410.32|12410.32|0
1581065700000|2020-02-07 08:55:00|12411.87|12411.87|12389.82|12389.82|12411.87|12411.87|12388.82|12388.82|0
1581066000000|2020-02-07 09:00:00|12388.27|12388.27|12379.53|12379.53|12391.38|12391.38|12376.67|12376.67|0
1581066300000|2020-02-07 09:05:00|12381.08|12381.08|12382.42|12382.42|12382.42|12382.42|12379.53|12379.53|0
1581066600000|2020-02-07 09:10:00|12383.97|12383.97|12394.8|12394.8|12397.9|12397.9|12383.97|12383.97|0
1581066900000|2020-02-07 09:15:00|12389.72|12389.72|12385.06|12385.06|12389.72|12389.72|12385.06|12385.06|0
1581067200000|2020-02-07 09:20:00|12382.38|12382.38|12376.22|12376.22|12383.94|12383.94|12374.66|12374.66|0
1581067500000|2020-02-07 09:25:00|12377.15|12377.15|12363.57|12363.57|12377.15|12377.15|12363.57|12363.57|0
1581067800000|2020-02-07 09:30:00|12358.21|12358.21|12349.58|12349.58|12358.21|12358.21|12349.58|12349.58|0
1581068100000|2020-02-07 09:35:00|12344.5|12344.5|12341.39|12341.39|12344.5|12344.5|12341.39|12341.39|0
1581068400000|2020-02-07 09:40:00|12340.06|12340.06|12327.21|12327.21|12343.58|12343.58|12327.21|12327.21|0
1581068700000|2020-02-07 09:45:00|12325.87|12325.87|12312.85|12312.85|12325.87|12325.87|12311.3|12311.3|0
1581069000000|2020-02-07 09:50:00|12311.3|12311.3|12321.15|12321.15|12321.15|12321.15|12309.75|12309.75|0
1581069300000|2020-02-07 09:55:00|12322.48|12322.48|12329.29|12329.29|12331.39|12331.39|12322.27|12322.27|0
1581069600000|2020-02-07 10:00:00|12330.85|12330.85|12332.01|12332.01|12333.57|12333.57|12329.29|12329.29|0
1581069900000|2020-02-07 10:05:00|12337.09|12337.09|12331.64|12331.64|12340.2|12340.2|12331.64|12331.64|0
1581070200000|2020-02-07 10:10:00|12330.3|12330.3|12307.38|12307.38|12330.3|12330.3|12307.38|12307.38|0
1581070500000|2020-02-07 10:15:00|12305.83|12305.83|12304.71|12304.71|12306.26|12306.26|12303.15|12303.15|0
1581070800000|2020-02-07 10:20:00|12298.08|12298.08|12291.76|12291.76|12298.08|12298.08|12289.89|12289.89|0
1581071100000|2020-02-07 10:25:00|12293.17|12293.17|12294.11|12294.11|12298.72|12298.72|12291.62|12291.62|0
1581071400000|2020-02-07 10:30:00|12295.05|12295.05|12294.51|12294.51|12304.57|12304.57|12294.51|12294.51|0
1581071700000|2020-02-07 10:35:00|12291.4|12291.4|12284.79|12284.79|12291.4|12291.4|12281.34|12281.34|0
1581072000000|2020-02-07 10:40:00|12287.9|12287.9|12286.69|12286.69|12287.9|12287.9|12281.26|12281.26|0
1581072300000|2020-02-07 10:45:00|12286.14|12286.14|12291.23|12291.23|12291.23|12291.23|12285.02|12285.02|0
1581072600000|2020-02-07 10:50:00|12292.57|12292.57|12299.04|12299.04|12299.04|12299.04|12292.57|12292.57|0
1581072900000|2020-02-07 10:55:00|12297.95|12297.95|12290.86|12290.86|12297.95|12297.95|12290.86|12290.86|0
1581073200000|2020-02-07 11:00:00|12290.32|12290.32|12272.88|12272.88|12290.32|12290.32|12272.88|12272.88|0
1581073500000|2020-02-07 11:05:00|12274.44|12274.44|12269.78|12269.78|12274.44|12274.44|12264.7|12264.7|0
1581073800000|2020-02-07 11:10:00|12271.33|12271.33|12272.88|12272.88|12272.88|12272.88|12269.7|12269.7|0
1581074100000|2020-02-07 11:15:00|12271.33|12271.33|12267.91|12267.91|12273.97|12273.97|12267.91|12267.91|0
1581074400000|2020-02-07 11:20:00|12269.46|12269.46|12261.91|12261.91|12269.46|12269.46|12261.91|12261.91|0
1581074700000|2020-02-07 11:25:00|12256.83|12256.83|12249.33|12249.33|12256.83|12256.83|12249.33|12249.33|0
1581075000000|2020-02-07 11:30:00|12248|12248|12249.63|12249.63|12253.07|12253.07|12243.41|12243.41|0
1581075300000|2020-02-07 11:35:00|12250.97|12250.97|12245.61|12245.61|12254.54|12254.54|12245.61|12245.61|0
1581075600000|2020-02-07 11:40:00|12247.16|12247.16|12240.23|12240.23|12247.16|12247.16|12239.69|12239.69|0
1581075900000|2020-02-07 11:45:00|12237.55|12237.55|12242.55|12242.55|12242.55|12242.55|12235.92|12235.92|0
1581076200000|2020-02-07 11:50:00|12244.11|12244.11|12254.66|12254.66|12257.16|12257.16|12244.11|12244.11|0
1581076500000|2020-02-07 11:55:00|12249.58|12249.58|12257.06|12257.06|12257.06|12257.06|12249.58|12249.58|0
1581076800000|2020-02-07 12:00:00|12261.72|12261.72|12267.34|12267.34|12269.09|12269.09|12260.47|12260.47|0
1581077100000|2020-02-07 12:05:00|12267.81|12267.81|12267.18|12267.18|12268.73|12268.73|12262.73|12262.73|0
1581077400000|2020-02-07 12:10:00|12265.62|12265.62|12262.73|12262.73|12265.62|12265.62|12262.73|12262.73|0
1581077700000|2020-02-07 12:15:00|12264.91|12264.91|12282.57|12282.57|12284.12|12284.12|12264.91|12264.91|0
1581078000000|2020-02-07 12:20:00|12281.02|12281.02|12268.37|12268.37|12281.02|12281.02|12261.14|12261.14|0
1581078300000|2020-02-07 12:25:00|12266.81|12266.81|12265.88|12265.88|12266.81|12266.81|12262.15|12262.15|0
1581078600000|2020-02-07 12:30:00|12266.35|12266.35|12277.72|12277.72|12277.72|12277.72|12266.35|12266.35|0
1581078900000|2020-02-07 12:35:00|12279.06|12279.06|12285.27|12285.27|12285.27|12285.27|12279.06|12279.06|0
1581079200000|2020-02-07 12:40:00|12283.72|12283.72|12284.98|12284.98|12285.59|12285.59|12282.49|12282.49|0
1581079500000|2020-02-07 12:45:00|12282.63|12282.63|12284.19|12284.19|12285.74|12285.74|12282.63|12282.63|0
1581079800000|2020-02-07 12:50:00|12283.72|12283.72|12285.06|12285.06|12285.06|12285.06|12283.72|12283.72|0
1581080100000|2020-02-07 12:55:00|12285.6|12285.6|12289.5|12289.5|12289.5|12289.5|12284.05|12284.05|0
1581080400000|2020-02-07 13:00:00|12288.09|12288.09|12288.77|12288.77|12291.67|12291.67|12288.09|12288.09|0
1581080700000|2020-02-07 13:05:00|12287.22|12287.22|12290.18|12290.18|12290.18|12290.18|12287.22|12287.22|0
1581081000000|2020-02-07 13:10:00|12288.84|12288.84|12290.4|12290.4|12290.4|12290.4|12287.29|12287.29|0
1581081300000|2020-02-07 13:15:00|12288.99|12288.99|12290.76|12290.76|12292.31|12292.31|12287.65|12287.65|0
1581081600000|2020-02-07 13:20:00|12292.16|12292.16|12310.83|12310.83|12310.83|12310.83|12290.61|12290.61|0
1581081900000|2020-02-07 13:25:00|12312.39|12312.39|12325.47|12325.47|12325.47|12325.47|12312.39|12312.39|0
1581082200000|2020-02-07 13:30:00|12331.89|12331.89|12320.2|12320.2|12344.17|12344.17|12320.2|12320.2|0
1581082500000|2020-02-07 13:35:00|12319.26|12319.26|12294|12294|12319.26|12319.26|12289.77|12289.77|0
1581082800000|2020-02-07 13:40:00|12290.89|12290.89|12277.84|12277.84|12290.89|12290.89|12276.29|12276.29|0
1581083100000|2020-02-07 13:45:00|12279.39|12279.39|12267.89|12267.89|12282.5|12282.5|12267.42|12267.42|0
1581083400000|2020-02-07 13:50:00|12270.99|12270.99|12278.81|12278.81|12279.02|12279.02|12269.44|12269.44|0
1581083700000|2020-02-07 13:55:00|12280.14|12280.14|12285.31|12285.31|12285.31|12285.31|12278.68|12278.68|0
1581084000000|2020-02-07 14:00:00|12282.2|12282.2|12285.63|12285.63|12287.8|12287.8|12282.2|12282.2|0
1581084300000|2020-02-07 14:05:00|12282.53|12282.53|12282.53|12282.53|12282.53|12282.53|12277.87|12277.87|0
1581084600000|2020-02-07 14:10:00|12280.97|12280.97|12283.18|12283.18|12288.31|12288.31|12280.97|12280.97|0
1581084900000|2020-02-07 14:15:00|12280.08|12280.08|12276.97|12276.97|12280.08|12280.08|12276.97|12276.97|0
1581085200000|2020-02-07 14:20:00|12273.86|12273.86|12275.34|12275.34|12275.34|12275.34|12272.23|12272.23|0
1581085500000|2020-02-07 14:25:00|12273.79|12273.79|12268.71|12268.71|12275.34|12275.34|12268.71|12268.71|0
1581085800000|2020-02-07 14:30:00|12269.25|12269.25|12241.36|12241.36|12269.25|12269.25|12240.89|12240.89|0
1581086100000|2020-02-07 14:35:00|12241.83|12241.83|12264.98|12264.98|12267|12267|12238.72|12238.72|0
1581086400000|2020-02-07 14:40:00|12262.95|12262.95|12276.87|12276.87|12276.87|12276.87|12262.49|12262.49|0
1581086700000|2020-02-07 14:45:00|12275.53|12275.53|12277.53|12277.53|12285.92|12285.92|12263.28|12263.28|0
1581087000000|2020-02-07 14:50:00|12282.61|12282.61|12304.99|12304.99|12304.99|12304.99|12282.61|12282.61|0
1581087300000|2020-02-07 14:55:00|12305.93|12305.93|12280.72|12280.72|12305.93|12305.93|12277.75|12277.75|0
1581087600000|2020-02-07 15:00:00|12279.17|12279.17|12269.85|12269.85|12279.17|12279.17|12269.85|12269.85|0
1581087900000|2020-02-07 15:05:00|12268.3|12268.3|12275.96|12275.96|12279.06|12279.06|12268.3|12268.3|0
1581088200000|2020-02-07 15:10:00|12277.51|12277.51|12282.58|12282.58|12282.58|12282.58|12277.51|12277.51|0
1581088500000|2020-02-07 15:15:00|12282.11|12282.11|12280.14|12280.14|12282.11|12282.11|12273.92|12273.92|0
1581088800000|2020-02-07 15:20:00|12284.8|12284.8|12294.79|12294.79|12298.37|12298.37|12284.8|12284.8|0
1581089100000|2020-02-07 15:25:00|12289.72|12289.72|12292.61|12292.61|12299.24|12299.24|12289.72|12289.72|0
1581089400000|2020-02-07 15:30:00|12294.16|12294.16|12298.3|12298.3|12299.86|12299.86|12292.82|12292.82|0
1581089700000|2020-02-07 15:35:00|12299.86|12299.86|12298.85|12298.85|12299.86|12299.86|12296.96|12296.96|0
1581090000000|2020-02-07 15:40:00|12293.77|12293.77|12302.29|12302.29|12303.71|12303.71|12292.83|12292.83|0
1581090300000|2020-02-07 15:45:00|12302.76|12302.76|12298.32|12298.32|12303.23|12303.23|12295.21|12295.21|0
1581090600000|2020-02-07 15:50:00|12299.87|12299.87|12298.32|12298.32|12299.87|12299.87|12298.32|12298.32|0
1581090900000|2020-02-07 15:55:00|12299.87|12299.87|12300.67|12300.67|12303.78|12303.78|12298.32|12298.32|0
1581091200000|2020-02-07 16:00:00|12299.12|12299.12|12284.28|12284.28|12299.12|12299.12|12283.66|12283.66|0
1581091500000|2020-02-07 16:05:00|12283.34|12283.34|12288.75|12288.75|12290.3|12290.3|12281.79|12281.79|0
1581091800000|2020-02-07 16:10:00|12289.69|12289.69|12288.27|12288.27|12289.69|12289.69|12285.16|12285.16|0
1581092100000|2020-02-07 16:15:00|12289.36|12289.36|12286.97|12286.97|12290.37|12290.37|12282.52|12282.52|0
1581092400000|2020-02-07 16:20:00|12288.52|12288.52|12303.36|12303.36|12303.36|12303.36|12288.52|12288.52|0
1581092700000|2020-02-07 16:25:00|12303.91|12303.91|12310.05|12310.05|12311.76|12311.76|12302.35|12302.35|0
1581322500000|2020-02-10 08:15:00|12268.58|12268.58|12263.92|12263.92|12272.1|12272.1|12263.92|12263.92|0
1581322800000|2020-02-10 08:20:00|12267.02|12267.02|12263.29|12263.29|12286.57|12286.57|12263.29|12263.29|0
1581323100000|2020-02-10 08:25:00|12261.73|12261.73|12271.47|12271.47|12271.47|12271.47|12261.31|12261.31|0
1581323400000|2020-02-10 08:30:00|12269.92|12269.92|12269.21|12269.21|12278.1|12278.1|12266.81|12266.81|0
1581323700000|2020-02-10 08:35:00|12267.66|12267.66|12242.73|12242.73|12269.21|12269.21|12239.63|12239.63|0
1581324000000|2020-02-10 08:40:00|12244.29|12244.29|12238.72|12238.72|12250.92|12250.92|12238.72|12238.72|0
1581324300000|2020-02-10 08:45:00|12237.16|12237.16|12237.38|12237.38|12240.49|12240.49|12229.19|12229.19|0
1581324600000|2020-02-10 08:50:00|12240.27|12240.27|12254.02|12254.02|12254.02|12254.02|12236.95|12236.95|0
1581324900000|2020-02-10 08:55:00|12255.58|12255.58|12250.21|12250.21|12258.39|12258.39|12250.21|12250.21|0
1581325200000|2020-02-10 09:00:00|12249.27|12249.27|12264.69|12264.69|12266.14|12266.14|12249.27|12249.27|0
1581325500000|2020-02-10 09:05:00|12266.24|12266.24|12267.04|12267.04|12274.83|12274.83|12263.06|12263.06|0
1581325800000|2020-02-10 09:10:00|12265.64|12265.64|12246.43|12246.43|12265.64|12265.64|12246.43|12246.43|0
1581326100000|2020-02-10 09:15:00|12244.8|12244.8|12239.05|12239.05|12245.27|12245.27|12239.05|12239.05|0
1581326400000|2020-02-10 09:20:00|12238.59|12238.59|12243|12243|12256.76|12256.76|12232.92|12232.92|0
1581326700000|2020-02-10 09:25:00|12241.66|12241.66|12248.19|12248.19|12249.28|12249.28|12241.66|12241.66|0
1581327000000|2020-02-10 09:30:00|12249.75|12249.75|12256.04|12256.04|12256.04|12256.04|12248.81|12248.81|0
1581327300000|2020-02-10 09:35:00|12257.59|12257.59|12255.57|12255.57|12257.59|12257.59|12254.02|12254.02|0
1581327600000|2020-02-10 09:40:00|12254.02|12254.02|12247.28|12247.28|12258.63|12258.63|12247.28|12247.28|0
1581327900000|2020-02-10 09:45:00|12245.73|12245.73|12251.99|12251.99|12251.99|12251.99|12243.76|12243.76|0
1581328200000|2020-02-10 09:50:00|12250.44|12250.44|12255.51|12255.51|12255.51|12255.51|12250.44|12250.44|0
1581328500000|2020-02-10 09:55:00|12250.44|12250.44|12249.97|12249.97|12250.44|12250.44|12248.42|12248.42|0
1581328800000|2020-02-10 10:00:00|12248.42|12248.42|12244.14|12244.14|12249.22|12249.22|12242.59|12242.59|0
1581329100000|2020-02-10 10:05:00|12242.59|12242.59|12237.93|12237.93|12242.59|12242.59|12237.93|12237.93|0
1581329400000|2020-02-10 10:10:00|12236.38|12236.38|12234.82|12234.82|12236.38|12236.38|12233.27|12233.27|0
1581329700000|2020-02-10 10:15:00|12233.27|12233.27|12237.93|12237.93|12239.48|12239.48|12233.27|12233.27|0
1581330000000|2020-02-10 10:20:00|12239.02|12239.02|12256.52|12256.52|12256.52|12256.52|12239.02|12239.02|0
1581330300000|2020-02-10 10:25:00|12256.99|12256.99|12257.39|12257.39|12257.93|12257.93|12255.36|12255.36|0
1581330600000|2020-02-10 10:30:00|12258.73|12258.73|12261.1|12261.1|12269.29|12269.29|12258.73|12258.73|0
1581330900000|2020-02-10 10:35:00|12262.65|12262.65|12269.99|12269.99|12269.99|12269.99|12262.65|12262.65|0
1581331200000|2020-02-10 10:40:00|12271.54|12271.54|12292.69|12292.69|12292.69|12292.69|12265.33|12265.33|0
1581331500000|2020-02-10 10:45:00|12286.48|12286.48|12295.8|12295.8|12295.8|12295.8|12280.06|12280.06|0
1581331800000|2020-02-10 10:50:00|12294.25|12294.25|12299.33|12299.33|12299.33|12299.33|12294.25|12294.25|0
1581332100000|2020-02-10 10:55:00|12294.25|12294.25|12296.89|12296.89|12298.3|12298.3|12294.25|12294.25|0
1581332400000|2020-02-10 11:00:00|12300|12300|12311.08|12311.08|12311.08|12311.08|12300|12300|0
1581332700000|2020-02-10 11:05:00|12309.74|12309.74|12304.66|12304.66|12309.74|12309.74|12304.66|12304.66|0
1581333000000|2020-02-10 11:10:00|12303.11|12303.11|12297.32|12297.32|12303.11|12303.11|12297.32|12297.32|0
1581333300000|2020-02-10 11:15:00|12292.24|12292.24|12294.84|12294.84|12294.84|12294.84|12290.61|12290.61|0
1581333600000|2020-02-10 11:20:00|12291.74|12291.74|12283.97|12283.97|12293.71|12293.71|12283.97|12283.97|0
1581333900000|2020-02-10 11:25:00|12285.52|12285.52|12298.91|12298.91|12298.91|12298.91|12285.52|12285.52|0
1581334200000|2020-02-10 11:30:00|12297.36|12297.36|12297.36|12297.36|12297.36|12297.36|12295.81|12295.81|0
1581334500000|2020-02-10 11:35:00|12295.81|12295.81|12304.28|12304.28|12304.28|12304.28|12289.88|12289.88|0
1581334800000|2020-02-10 11:40:00|12305.36|12305.36|12305.36|12305.36|12305.36|12305.36|12305.36|12305.36|0
1581335100000|2020-02-10 11:45:00|12303.81|12303.81|12300.16|12300.16|12307.34|12307.34|12300.16|12300.16|0
1581335400000|2020-02-10 11:50:00|12301.71|12301.71|12303.68|12303.68|12303.68|12303.68|12298.06|12298.06|0
1581335700000|2020-02-10 11:55:00|12305.23|12305.23|12306.25|12306.25|12308.81|12308.81|12304.15|12304.15|0
1581336000000|2020-02-10 12:00:00|12308.92|12308.92|12303.38|12303.38|12308.92|12308.92|12301.16|12301.16|0
1581336300000|2020-02-10 12:05:00|12298.3|12298.3|12293.86|12293.86|12298.3|12298.3|12292.3|12292.3|0
1581336600000|2020-02-10 12:10:00|12295.41|12295.41|12296.5|12296.5|12298.05|12298.05|12293.86|12293.86|0
1581336900000|2020-02-10 12:15:00|12294.95|12294.95|12273|12273|12294.95|12294.95|12273|12273|0
1581337200000|2020-02-10 12:20:00|12269.89|12269.89|12286.8|12286.8|12286.8|12286.8|12269.89|12269.89|0
1581337500000|2020-02-10 12:25:00|12283.7|12283.7|12277.53|12277.53|12283.7|12283.7|12276.99|12276.99|0
1581337800000|2020-02-10 12:30:00|12274.42|12274.42|12277.53|12277.53|12277.53|12277.53|12274.42|12274.42|0
1581338100000|2020-02-10 12:35:00|12279.08|12279.08|12292.34|12292.34|12292.34|12292.34|12279.08|12279.08|0
1581338400000|2020-02-10 12:40:00|12293.89|12293.89|12293.89|12293.89|12295.44|12295.44|12293.89|12293.89|0
1581338700000|2020-02-10 12:45:00|12288.81|12288.81|12288.81|12288.81|12290.37|12290.37|12287.26|12287.26|0
1581339000000|2020-02-10 12:50:00|12287.26|12287.26|12287.26|12287.26|12287.26|12287.26|12287.26|12287.26|0
1581339300000|2020-02-10 12:55:00|12284.15|12284.15|12287.26|12287.26|12292.34|12292.34|12284.15|12284.15|0
1581339600000|2020-02-10 13:00:00|12289.6|12289.6|12280.93|12280.93|12289.6|12289.6|12280.93|12280.93|0
1581339900000|2020-02-10 13:05:00|12279.37|12279.37|12270.4|12270.4|12280.71|12280.71|12270.4|12270.4|0
1581340200000|2020-02-10 13:10:00|12269.06|12269.06|12268.84|12268.84|12269.06|12269.06|12264.4|12264.4|0
1581340500000|2020-02-10 13:15:00|12270.4|12270.4|12274.39|12274.39|12277.03|12277.03|12270.4|12270.4|0
1581340800000|2020-02-10 13:20:00|12275.94|12275.94|12285.25|12285.25|12288.36|12288.36|12275.94|12275.94|0
1581341100000|2020-02-10 13:25:00|12286.81|12286.81|12285.25|12285.25|12290.33|12290.33|12285.25|12285.25|0
1581341400000|2020-02-10 13:30:00|12286.81|12286.81|12293.47|12293.47|12293.47|12293.47|12283.08|12283.08|0
1581341700000|2020-02-10 13:35:00|12292.39|12292.39|12291.3|12291.3|12292.39|12292.39|12290.21|12290.21|0
1581342000000|2020-02-10 13:40:00|12292.85|12292.85|12295.96|12295.96|12301.04|12301.04|12292.85|12292.85|0
1581342300000|2020-02-10 13:45:00|12293.28|12293.28|12297.35|12297.35|12297.35|12297.35|12290.72|12290.72|0
1581342900000|2020-02-10 13:55:00|12295.8|12295.8|12295.58|12295.58|12297.14|12297.14|12295.58|12295.58|0
1581343200000|2020-02-10 14:00:00|12297.14|12297.14|12277.8|12277.8|12298.69|12298.69|12277.8|12277.8|0
1581343500000|2020-02-10 14:05:00|12274.69|12274.69|12275.38|12275.38|12278.29|12278.29|12268.13|12268.13|0
1581343800000|2020-02-10 14:10:00|12272.27|12272.27|12264.3|12264.3|12272.27|12272.27|12264.3|12264.3|0
1581344100000|2020-02-10 14:15:00|12262.75|12262.75|12269.51|12269.51|12272.61|12272.61|12261.41|12261.41|0
1581344400000|2020-02-10 14:20:00|12270.85|12270.85|12265.31|12265.31|12270.85|12270.85|12265.31|12265.31|0
1581344700000|2020-02-10 14:25:00|12270.39|12270.39|12275.13|12275.13|12275.13|12275.13|12270.39|12270.39|0
1581345000000|2020-02-10 14:30:00|12276.68|12276.68|12278.7|12278.7|12278.7|12278.7|12272.49|12272.49|0
1581345300000|2020-02-10 14:35:00|12279.25|12279.25|12273.41|12273.41|12279.25|12279.25|12273.41|12273.41|0
1581345600000|2020-02-10 14:40:00|12274.96|12274.96|12274.96|12274.96|12276.51|12276.51|12274.96|12274.96|0
1581345900000|2020-02-10 14:45:00|12274.49|12274.49|12257.74|12257.74|12274.49|12274.49|12257.74|12257.74|0
1581346200000|2020-02-10 14:50:00|12260.84|12260.84|12276.44|12276.44|12276.44|12276.44|12257.74|12257.74|0
1581346500000|2020-02-10 14:55:00|12278|12278|12284.74|12284.74|12284.74|12284.74|12276.44|12276.44|0
1581346800000|2020-02-10 15:00:00|12285.21|12285.21|12294.17|12294.17|12297.28|12297.28|12283.87|12283.87|0
1581347100000|2020-02-10 15:05:00|12292.62|12292.62|12300.26|12300.26|12300.26|12300.26|12291.06|12291.06|0
1581347400000|2020-02-10 15:10:00|12299.25|12299.25|12292.49|12292.49|12303.32|12303.32|12292.49|12292.49|0
1581347700000|2020-02-10 15:15:00|12293.04|12293.04|12307.78|12307.78|12307.78|12307.78|12292.96|12292.96|0
1581348000000|2020-02-10 15:20:00|12306.22|12306.22|12297.37|12297.37|12310.2|12310.2|12297.37|12297.37|0
1581348300000|2020-02-10 15:25:00|12298.92|12298.92|12295.48|12295.48|12302.57|12302.57|12292.83|12292.83|0
1581348600000|2020-02-10 15:30:00|12297.03|12297.03|12297.03|12297.03|12297.03|12297.03|12297.03|12297.03|0
1581348900000|2020-02-10 15:35:00|12295.69|12295.69|12309.1|12309.1|12309.1|12309.1|12294.14|12294.14|0
1581349200000|2020-02-10 15:40:00|12307.55|12307.55|12305.92|12305.92|12307.55|12307.55|12299.29|12299.29|0
1581349500000|2020-02-10 15:45:00|12306.39|12306.39|12307.06|12307.06|12307.94|12307.94|12301.31|12301.31|0
1581349800000|2020-02-10 15:50:00|12312.14|12312.14|12311.05|12311.05|12313.94|12313.94|12311.05|12311.05|0
1581350100000|2020-02-10 15:55:00|12310.51|12310.51|12310.58|12310.58|12310.58|12310.58|12309.03|12309.03|0
1581350400000|2020-02-10 16:00:00|12305.5|12305.5|12308.14|12308.14|12308.14|12308.14|12305.5|12305.5|0
1581350700000|2020-02-10 16:05:00|12305.03|12305.03|12310.16|12310.16|12310.16|12310.16|12305.03|12305.03|0
1581351000000|2020-02-10 16:10:00|12310.71|12310.71|12317.88|12317.88|12317.88|12317.88|12309.23|12309.23|0
1581351300000|2020-02-10 16:15:00|12319.22|12319.22|12320.56|12320.56|12320.56|12320.56|12317.67|12317.67|0
1581351600000|2020-02-10 16:20:00|12322.11|12322.11|12323.26|12323.26|12323.26|12323.26|12320.3|12320.3|0
1581351900000|2020-02-10 16:25:00|12322.79|12322.79|12330.54|12330.54|12337.25|12337.25|12317.17|12317.17|0
1581408900000|2020-02-11 08:15:00|12447.42|12447.42|12459.79|12459.79|12460.73|12460.73|12447.42|12447.42|0
1581409200000|2020-02-11 08:20:00|12458.24|12458.24|12454.93|12454.93|12459.59|12459.59|12450.47|12450.47|0
1581409500000|2020-02-11 08:25:00|12449.86|12449.86|12452.96|12452.96|12452.96|12452.96|12448.3|12448.3|0
1581409800000|2020-02-11 08:30:00|12454.52|12454.52|12476.48|12476.48|12476.48|12476.48|12454.52|12454.52|0
1581410100000|2020-02-11 08:35:00|12479.59|12479.59|12486.76|12486.76|12486.76|12486.76|12470.27|12470.27|0
1581410400000|2020-02-11 08:40:00|12485.21|12485.21|12468.93|12468.93|12488.32|12488.32|12468.93|12468.93|0
1581410700000|2020-02-11 08:45:00|12465.83|12465.83|12438.16|12438.16|12465.83|12465.83|12435.06|12435.06|0
1581411000000|2020-02-11 08:50:00|12439.72|12439.72|12443.66|12443.66|12446.35|12446.35|12438.16|12438.16|0
1581411300000|2020-02-11 08:55:00|12445.21|12445.21|12447.65|12447.65|12456.38|12456.38|12441.41|12441.41|0
1581411600000|2020-02-11 09:00:00|12446.09|12446.09|12436.33|12436.33|12452.43|12452.43|12433.37|12433.37|0
1581411900000|2020-02-11 09:05:00|12434.78|12434.78|12441.49|12441.49|12446.15|12446.15|12434.78|12434.78|0
1581412200000|2020-02-11 09:10:00|12439.94|12439.94|12406.67|12406.67|12439.94|12439.94|12406.67|12406.67|0
1581412500000|2020-02-11 09:15:00|12405.27|12405.27|12415.31|12415.31|12418.41|12418.41|12405.27|12405.27|0
1581412800000|2020-02-11 09:20:00|12416.86|12416.86|12430.82|12430.82|12430.82|12430.82|12416.86|12416.86|0
1581413100000|2020-02-11 09:25:00|12432.37|12432.37|12431.83|12431.83|12435.18|12435.18|12426.55|12426.55|0
1581413400000|2020-02-11 09:30:00|12426.75|12426.75|12404.88|12404.88|12432.35|12432.35|12404.88|12404.88|0
1581413700000|2020-02-11 09:35:00|12403.25|12403.25|12401.43|12401.43|12407.21|12407.21|12397.97|12397.97|0
1581414000000|2020-02-11 09:40:00|12401.97|12401.97|12398.45|12398.45|12401.97|12401.97|12396.9|12396.9|0
1581414300000|2020-02-11 09:45:00|12400|12400|12397.36|12397.36|12400|12400|12391.61|12391.61|0
1581414600000|2020-02-11 09:50:00|12398.91|12398.91|12416.78|12416.78|12416.78|12416.78|12398.91|12398.91|0
1581414900000|2020-02-11 09:55:00|12421.86|12421.86|12421.86|12421.86|12421.86|12421.86|12420.3|12420.3|0
1581415200000|2020-02-11 10:00:00|12426.94|12426.94|12427.4|12427.4|12428.96|12428.96|12426.94|12426.94|0
1581415500000|2020-02-11 10:05:00|12425.85|12425.85|12425.85|12425.85|12425.85|12425.85|12424.3|12424.3|0
1581415800000|2020-02-11 10:10:00|12427.4|12427.4|12423.87|12423.87|12431.63|12431.63|12423.87|12423.87|0
1581416100000|2020-02-11 10:15:00|12428.95|12428.95|12433.81|12433.81|12437.34|12437.34|12428.95|12428.95|0
1581416400000|2020-02-11 10:20:00|12432.26|12432.26|12431.79|12431.79|12432.26|12432.26|12423.6|12423.6|0
1581416700000|2020-02-11 10:25:00|12432.73|12432.73|12432.42|12432.42|12436.15|12436.15|12431.42|12431.42|0
1581417000000|2020-02-11 10:30:00|12433.98|12433.98|12437.16|12437.16|12437.16|12437.16|12433.98|12433.98|0
1581417300000|2020-02-11 10:35:00|12436.69|12436.69|12439.19|12439.19|12439.19|12439.19|12435.14|12435.14|0
1581417600000|2020-02-11 10:40:00|12440.74|12440.74|12443.18|12443.18|12443.18|12443.18|12437.63|12437.63|0
1581417900000|2020-02-11 10:45:00|12448.26|12448.26|12454.99|12454.99|12454.99|12454.99|12446.7|12446.7|0
1581418200000|2020-02-11 10:50:00|12455.45|12455.45|12458.17|12458.17|12459.58|12459.58|12455.45|12455.45|0
1581418500000|2020-02-11 10:55:00|12459.73|12459.73|12453.78|12453.78|12459.73|12459.73|12450.67|12450.67|0
1581418800000|2020-02-11 11:00:00|12455.12|12455.12|12457.26|12457.26|12462|12462|12454.03|12454.03|0
1581419100000|2020-02-11 11:05:00|12455.71|12455.71|12455.53|12455.53|12455.93|12455.93|12453.9|12453.9|0
1581419400000|2020-02-11 11:10:00|12457.09|12457.09|12471.73|12471.73|12471.73|12471.73|12457.09|12457.09|0
1581419700000|2020-02-11 11:15:00|12470.18|12470.18|12476.68|12476.68|12478.23|12478.23|12464.97|12464.97|0
1581420000000|2020-02-11 11:20:00|12478.09|12478.09|12472.23|12472.23|12478.09|12478.09|12472.23|12472.23|0
1581420300000|2020-02-11 11:25:00|12472.7|12472.7|12472.38|12472.38|12474.26|12474.26|12472.38|12472.38|0
1581420600000|2020-02-11 11:30:00|12469.28|12469.28|12465.75|12465.75|12469.28|12469.28|12464.2|12464.2|0
1581420900000|2020-02-11 11:35:00|12466.22|12466.22|12469.79|12469.79|12469.79|12469.79|12466.22|12466.22|0
1581421200000|2020-02-11 11:40:00|12470.26|12470.26|12463.51|12463.51|12470.73|12470.73|12462.96|12462.96|0
1581421500000|2020-02-11 11:45:00|12466.61|12466.61|12467.7|12467.7|12468.17|12468.17|12465.06|12465.06|0
1581421800000|2020-02-11 11:50:00|12468.17|12468.17|12477.69|12477.69|12477.69|12477.69|12468.17|12468.17|0
1581422100000|2020-02-11 11:55:00|12476.14|12476.14|12473.27|12473.27|12479.9|12479.9|12473.27|12473.27|0
1581422400000|2020-02-11 12:00:00|12475.95|12475.95|12485.14|12485.14|12489.37|12489.37|12475.95|12475.95|0
1581422700000|2020-02-11 12:05:00|12484.67|12484.67|12472.62|12472.62|12485.14|12485.14|12469.52|12469.52|0
1581423000000|2020-02-11 12:10:00|12472.15|12472.15|12470.27|12470.27|12472.15|12472.15|12470.27|12470.27|0
1581423300000|2020-02-11 12:15:00|12470.74|12470.74|12468.98|12468.98|12472.29|12472.29|12464.72|12464.72|0
1581423600000|2020-02-11 12:20:00|12469.45|12469.45|12471.84|12471.84|12471.84|12471.84|12468.11|12468.11|0
1581423900000|2020-02-11 12:25:00|12472.31|12472.31|12475.84|12475.84|12477.39|12477.39|12472.31|12472.31|0
1581424200000|2020-02-11 12:30:00|12478.51|12478.51|12484.06|12484.06|12485.61|12485.61|12478.51|12478.51|0
1581424500000|2020-02-11 12:35:00|12483.59|12483.59|12487.17|12487.17|12487.17|12487.17|12483.59|12483.59|0
1581424800000|2020-02-11 12:40:00|12485.61|12485.61|12483.67|12483.67|12485.61|12485.61|12483.67|12483.67|0
1581425100000|2020-02-11 12:45:00|12485.22|12485.22|12481.69|12481.69|12485.22|12485.22|12480.14|12480.14|0
1581425400000|2020-02-11 12:50:00|12486.77|12486.77|12487.86|12487.86|12487.86|12487.86|12486.77|12486.77|0
1581425700000|2020-02-11 12:55:00|12486.31|12486.31|12485.41|12485.41|12488.8|12488.8|12485.41|12485.41|0
1581426000000|2020-02-11 13:00:00|12480.33|12480.33|12476.14|12476.14|12480.33|12480.33|12476.14|12476.14|0
1581426300000|2020-02-11 13:05:00|12477.69|12477.69|12479.25|12479.25|12479.25|12479.25|12477.69|12477.69|0
1581426600000|2020-02-11 13:10:00|12477.69|12477.69|12475.59|12475.59|12477.69|12477.69|12475.59|12475.59|0
1581426900000|2020-02-11 13:15:00|12475.13|12475.13|12473.57|12473.57|12476.21|12476.21|12473.57|12473.57|0
1581427200000|2020-02-11 13:20:00|12470.46|12470.46|12466.02|12466.02|12470.46|12470.46|12466.02|12466.02|0
1581427500000|2020-02-11 13:25:00|12465.47|12465.47|12456.82|12456.82|12466.02|12466.02|12454.39|12454.39|0
1581427800000|2020-02-11 13:30:00|12458.37|12458.37|12453.86|12453.86|12459.46|12459.46|12453.86|12453.86|0
1581428100000|2020-02-11 13:35:00|12452.3|12452.3|12452.3|12452.3|12452.3|12452.3|12450.75|12450.75|0
1581428400000|2020-02-11 13:40:00|12453.86|12453.86|12462.26|12462.26|12463.81|12463.81|12453.86|12453.86|0
1581428700000|2020-02-11 13:45:00|12463.2|12463.2|12456.66|12456.66|12463.2|12463.2|12456.19|12456.19|0
1581429000000|2020-02-11 13:50:00|12458.21|12458.21|12458.21|12458.21|12458.21|12458.21|12458.21|12458.21|0
1581429300000|2020-02-11 13:55:00|12459.15|12459.15|12460.7|12460.7|12462.04|12462.04|12459.15|12459.15|0
1581429600000|2020-02-11 14:00:00|12461.79|12461.79|12471.3|12471.3|12472.86|12472.86|12461.79|12461.79|0
1581429900000|2020-02-11 14:05:00|12469.75|12469.75|12466.57|12466.57|12469.75|12469.75|12456.83|12456.83|0
1581430200000|2020-02-11 14:10:00|12465.02|12465.02|12460.87|12460.87|12465.02|12465.02|12459.94|12459.94|0
1581430500000|2020-02-11 14:15:00|12462.43|12462.43|12462.43|12462.43|12462.43|12462.43|12462.43|12462.43|0
1581430800000|2020-02-11 14:20:00|12463.98|12463.98|12467.5|12467.5|12467.5|12467.5|12462.43|12462.43|0
1581431100000|2020-02-11 14:25:00|12466.96|12466.96|12466.96|12466.96|12466.96|12466.96|12466.42|12466.42|0
1581431400000|2020-02-11 14:30:00|12465.41|12465.41|12451.75|12451.75|12465.41|12465.41|12449.51|12449.51|0
1581431700000|2020-02-11 14:35:00|12451.28|12451.28|12450.66|12450.66|12453.3|12453.3|12449.72|12449.72|0
1581432000000|2020-02-11 14:40:00|12455.11|12455.11|12459.1|12459.1|12462.41|12462.41|12454.44|12454.44|0
1581432300000|2020-02-11 14:45:00|12464.18|12464.18|12463.71|12463.71|12466.82|12466.82|12460.53|12460.53|0
1581432600000|2020-02-11 14:50:00|12465.26|12465.26|12469.75|12469.75|12471.3|12471.3|12465.26|12465.26|0
1581432900000|2020-02-11 14:55:00|12471.3|12471.3|12469.82|12469.82|12477.38|12477.38|12469.82|12469.82|0
1581433200000|2020-02-11 15:00:00|12472.93|12472.93|12482.51|12482.51|12485.62|12485.62|12472.93|12472.93|0
1581433500000|2020-02-11 15:05:00|12483.06|12483.06|12481.08|12481.08|12486.16|12486.16|12474.45|12474.45|0
1581433800000|2020-02-11 15:10:00|12479.53|12479.53|12491.3|12491.3|12491.3|12491.3|12479.53|12479.53|0
1581434100000|2020-02-11 15:15:00|12496.38|12496.38|12495.99|12495.99|12499.57|12499.57|12495.99|12495.99|0
1581434400000|2020-02-11 15:20:00|12496.46|12496.46|12485.33|12485.33|12496.46|12496.46|12485.33|12485.33|0
1581434700000|2020-02-11 15:25:00|12486.88|12486.88|12493.97|12493.97|12493.97|12493.97|12486.88|12486.88|0
1581435000000|2020-02-11 15:30:00|12495.52|12495.52|12497.98|12497.98|12497.98|12497.98|12493.97|12493.97|0
1581435300000|2020-02-11 15:35:00|12496.43|12496.43|12492.45|12492.45|12496.9|12496.9|12491.12|12491.12|0
1581435600000|2020-02-11 15:40:00|12494.01|12494.01|12498.12|12498.12|12501.31|12501.31|12494.01|12494.01|0
1581435900000|2020-02-11 15:45:00|12496.57|12496.57|12497.18|12497.18|12497.18|12497.18|12491.91|12491.91|0
1581436200000|2020-02-11 15:50:00|12498.52|12498.52|12505.49|12505.49|12505.49|12505.49|12498.52|12498.52|0
1581436500000|2020-02-11 15:55:00|12507.05|12507.05|12513.21|12513.21|12513.21|12513.21|12507.05|12507.05|0
1581436800000|2020-02-11 16:00:00|12511.66|12511.66|12527.1|12527.1|12532.22|12532.22|12507.47|12507.47|0
1581437100000|2020-02-11 16:05:00|12528.43|12528.43|12539.73|12539.73|12539.73|12539.73|12528.43|12528.43|0
1581437400000|2020-02-11 16:10:00|12534.65|12534.65|12532.16|12532.16|12535.74|12535.74|12525.53|12525.53|0
1581437700000|2020-02-11 16:15:00|12530.61|12530.61|12526.16|12526.16|12530.61|12530.61|12526.16|12526.16|0
1581438000000|2020-02-11 16:20:00|12524.61|12524.61|12528.68|12528.68|12530.23|12530.23|12524.61|12524.61|0
1581438300000|2020-02-11 16:25:00|12523.6|12523.6|12529.05|12529.05|12531.91|12531.91|12520.76|12520.76|0
1581495300000|2020-02-12 08:15:00|12527.28|12527.28|12540.4|12540.4|12545.48|12545.48|12525.73|12525.73|0
1581495600000|2020-02-12 08:20:00|12538.85|12538.85|12550.34|12550.34|12558.53|12558.53|12538.85|12538.85|0
1581495900000|2020-02-12 08:25:00|12553.45|12553.45|12582.75|12582.75|12582.75|12582.75|12553.45|12553.45|0
1581496200000|2020-02-12 08:30:00|12583.22|12583.22|12599.26|12599.26|12609.42|12609.42|12583.22|12583.22|0
1581496500000|2020-02-12 08:35:00|12604.34|12604.34|12597.71|12597.71|12604.34|12604.34|12597.71|12597.71|0
1581496800000|2020-02-12 08:40:00|12600.82|12600.82|12616.34|12616.34|12616.34|12616.34|12600.82|12600.82|0
1581497100000|2020-02-12 08:45:00|12611.68|12611.68|12616.34|12616.34|12619.45|12619.45|12611.68|12611.68|0
1581497400000|2020-02-12 08:50:00|12613.23|12613.23|12622.05|12622.05|12628.68|12628.68|12613.23|12613.23|0
1581497700000|2020-02-12 08:55:00|12616.97|12616.97|12635.12|12635.12|12635.44|12635.44|12616.97|12616.97|0
1581498000000|2020-02-12 09:00:00|12640.2|12640.2|12635.99|12635.99|12653.75|12653.75|12635.99|12635.99|0
1581498300000|2020-02-12 09:05:00|12634.65|12634.65|12629.99|12629.99|12634.65|12634.65|12623.74|12623.74|0
1581498600000|2020-02-12 09:10:00|12628.65|12628.65|12624.45|12624.45|12628.65|12628.65|12619.38|12619.38|0
1581498900000|2020-02-12 09:15:00|12621.35|12621.35|12629.23|12629.23|12630.86|12630.86|12621.35|12621.35|0
1581499200000|2020-02-12 09:20:00|12630.32|12630.32|12615.37|12615.37|12630.32|12630.32|12615.37|12615.37|0
1581499500000|2020-02-12 09:25:00|12610.71|12610.71|12599|12599|12610.71|12610.71|12599|12599|0
1581499800000|2020-02-12 09:30:00|12602.11|12602.11|12586.38|12586.38|12603.66|12603.66|12586.38|12586.38|0
1581500100000|2020-02-12 09:35:00|12583.28|12583.28|12610.74|12610.74|12610.74|12610.74|12583.28|12583.28|0
1581500400000|2020-02-12 09:40:00|12612.29|12612.29|12614.6|12614.6|12614.6|12614.6|12607.84|12607.84|0
1581500700000|2020-02-12 09:45:00|12617.7|12617.7|12619.26|12619.26|12619.26|12619.26|12617.23|12617.23|0
1581501000000|2020-02-12 09:50:00|12622.36|12622.36|12615.39|12615.39|12628.1|12628.1|12615.39|12615.39|0
1581501300000|2020-02-12 09:55:00|12613.83|12613.83|12621.06|12621.06|12621.06|12621.06|12613.83|12613.83|0
1581501600000|2020-02-12 10:00:00|12619.72|12619.72|12624.28|12624.28|12624.28|12624.28|12612.57|12612.57|0
1581501900000|2020-02-12 10:05:00|12625.62|12625.62|12647.1|12647.1|12647.1|12647.1|12619.41|12619.41|0
1581502200000|2020-02-12 10:10:00|12642.02|12642.02|12629.29|12629.29|12642.02|12642.02|12629.29|12629.29|0
1581502500000|2020-02-12 10:15:00|12627.96|12627.96|12624.56|12624.56|12627.96|12627.96|12623.76|12623.76|0
1581502800000|2020-02-12 10:20:00|12625.49|12625.49|12627.66|12627.66|12629.07|12629.07|12623.94|12623.94|0
1581503100000|2020-02-12 10:25:00|12630.77|12630.77|12640.04|12640.04|12645.17|12645.17|12630.77|12630.77|0
1581503400000|2020-02-12 10:30:00|12638.96|12638.96|12631.95|12631.95|12638.96|12638.96|12631.95|12631.95|0
1581503700000|2020-02-12 10:35:00|12630.39|12630.39|12627.18|12627.18|12630.94|12630.94|12626.71|12626.71|0
1581504000000|2020-02-12 10:40:00|12625.62|12625.62|12625.15|12625.15|12625.62|12625.62|12625.15|12625.15|0
1581504300000|2020-02-12 10:45:00|12626.49|12626.49|12628.77|12628.77|12628.77|12628.77|12626.49|12626.49|0
1581504600000|2020-02-12 10:50:00|12630.32|12630.32|12636.95|12636.95|12640.06|12640.06|12630.32|12630.32|0
1581504900000|2020-02-12 10:55:00|12636.02|12636.02|12634.68|12634.68|12640.06|12640.06|12634.68|12634.68|0
1581505200000|2020-02-12 11:00:00|12637.78|12637.78|12654.34|12654.34|12654.34|12654.34|12637.78|12637.78|0
1581505500000|2020-02-12 11:05:00|12655.89|12655.89|12655.89|12655.89|12655.89|12655.89|12655.89|12655.89|0
1581505800000|2020-02-12 11:10:00|12654.34|12654.34|12643.94|12643.94|12654.34|12654.34|12643.94|12643.94|0
1581506100000|2020-02-12 11:15:00|12644.48|12644.48|12647.41|12647.41|12649.69|12649.69|12644.48|12644.48|0
1581506400000|2020-02-12 11:20:00|12646.94|12646.94|12672.66|12672.66|12673.27|12673.27|12646.94|12646.94|0
1581506700000|2020-02-12 11:25:00|12674.21|12674.21|12669.24|12669.24|12677.43|12677.43|12668.7|12668.7|0
1581507000000|2020-02-12 11:30:00|12667.91|12667.91|12666.97|12666.97|12667.91|12667.91|12666.03|12666.03|0
1581507300000|2020-02-12 11:35:00|12668.31|12668.31|12665.92|12665.92|12669.24|12669.24|12664.58|12664.58|0
1581507600000|2020-02-12 11:40:00|12667.33|12667.33|12666.86|12666.86|12667.33|12667.33|12666.86|12666.86|0
1581507900000|2020-02-12 11:45:00|12667.95|12667.95|12662.82|12662.82|12669.04|12669.04|12662.82|12662.82|0
1581508200000|2020-02-12 11:50:00|12667.9|12667.9|12666.72|12666.72|12672.72|12672.72|12666.72|12666.72|0
1581508500000|2020-02-12 11:55:00|12665.38|12665.38|12658.2|12658.2|12665.38|12665.38|12650.77|12650.77|0
1581508800000|2020-02-12 12:00:00|12663.28|12663.28|12672.01|12672.01|12672.01|12672.01|12658.2|12658.2|0
1581509100000|2020-02-12 12:05:00|12673.64|12673.64|12679.19|12679.19|12680.12|12680.12|12673.64|12673.64|0
1581509400000|2020-02-12 12:10:00|12684.27|12684.27|12689.88|12689.88|12690.43|12690.43|12683.8|12683.8|0
1581509700000|2020-02-12 12:15:00|12684.81|12684.81|12683.95|12683.95|12689.73|12689.73|12683.17|12683.17|0
1581510000000|2020-02-12 12:20:00|12685.5|12685.5|12683.95|12683.95|12685.5|12685.5|12683.95|12683.95|0
1581510300000|2020-02-12 12:25:00|12683.41|12683.41|12680.84|12680.84|12683.95|12683.95|12678.87|12678.87|0
1581510600000|2020-02-12 12:30:00|12679.29|12679.29|12680.3|12680.3|12680.3|12680.3|12678.75|12678.75|0
1581510900000|2020-02-12 12:35:00|12678.75|12678.75|12677.19|12677.19|12678.75|12678.75|12675.64|12675.64|0
1581511200000|2020-02-12 12:40:00|12678.75|12678.75|12678.75|12678.75|12678.75|12678.75|12678.75|12678.75|0
1581511500000|2020-02-12 12:45:00|12680.3|12680.3|12664.14|12664.14|12680.3|12680.3|12664.14|12664.14|0
1581511800000|2020-02-12 12:50:00|12659.07|12659.07|12664.14|12664.14|12664.14|12664.14|12659.07|12659.07|0
1581512100000|2020-02-12 12:55:00|12667.25|12667.25|12667.8|12667.8|12667.8|12667.8|12666.17|12666.17|0
1581512400000|2020-02-12 13:00:00|12666.46|12666.46|12666.46|12666.46|12666.46|12666.46|12666.46|12666.46|0
1581512700000|2020-02-12 13:05:00|12668.01|12668.01|12676.85|12676.85|12677.17|12677.17|12667.87|12667.87|0
1581513000000|2020-02-12 13:10:00|12676.38|12676.38|12681.44|12681.44|12681.91|12681.91|12676.38|12676.38|0
1581513300000|2020-02-12 13:15:00|12680.97|12680.97|12680.61|12680.61|12683.72|12683.72|12680.61|12680.61|0
1581513600000|2020-02-12 13:20:00|12682.02|12682.02|12681.55|12681.55|12682.96|12682.96|12681.55|12681.55|0
1581513900000|2020-02-12 13:25:00|12680|12680|12676.11|12676.11|12681.89|12681.89|12676.11|12676.11|0
1581514200000|2020-02-12 13:30:00|12677.66|12677.66|12676.25|12676.25|12678.28|12678.28|12674.7|12674.7|0
1581514500000|2020-02-12 13:35:00|12675.71|12675.71|12677.52|12677.52|12679.54|12679.54|12672.91|12672.91|0
1581514800000|2020-02-12 13:40:00|12672.44|12672.44|12680.57|12680.57|12680.57|12680.57|12670.41|12670.41|0
1581515100000|2020-02-12 13:45:00|12681.51|12681.51|12669.43|12669.43|12681.51|12681.51|12668.34|12668.34|0
1581515400000|2020-02-12 13:50:00|12667.87|12667.87|12676.53|12676.53|12676.53|12676.53|12667.33|12667.33|0
1581515700000|2020-02-12 13:55:00|12678.08|12678.08|12680.67|12680.67|12684.24|12684.24|12677.61|12677.61|0
1581516000000|2020-02-12 14:00:00|12682.01|12682.01|12691.93|12691.93|12691.93|12691.93|12681.07|12681.07|0
1581516300000|2020-02-12 14:05:00|12693.49|12693.49|12686.45|12686.45|12695.36|12695.36|12685.62|12685.62|0
1581516600000|2020-02-12 14:10:00|12681.38|12681.38|12680.58|12680.58|12681.92|12681.92|12680.58|12680.58|0
1581516900000|2020-02-12 14:15:00|12680.04|12680.04|12683|12683|12683|12683|12680.04|12680.04|0
1581517200000|2020-02-12 14:20:00|12681.59|12681.59|12672.45|12672.45|12681.59|12681.59|12672.45|12672.45|0
1581517500000|2020-02-12 14:25:00|12673|12673|12668.02|12668.02|12673|12673|12668.02|12668.02|0
1581517800000|2020-02-12 14:30:00|12667.08|12667.08|12679.88|12679.88|12679.88|12679.88|12666.61|12666.61|0
1581518100000|2020-02-12 14:35:00|12674.8|12674.8|12673.71|12673.71|12674.8|12674.8|12669.27|12669.27|0
1581518400000|2020-02-12 14:40:00|12674.26|12674.26|12667.39|12667.39|12676.85|12676.85|12661.85|12661.85|0
1581518700000|2020-02-12 14:45:00|12666.85|12666.85|12659.43|12659.43|12666.85|12666.85|12659.43|12659.43|0
1581519000000|2020-02-12 14:50:00|12658.96|12658.96|12659.12|12659.12|12674.19|12674.19|12658.96|12658.96|0
1581519300000|2020-02-12 14:55:00|12658.65|12658.65|12645.82|12645.82|12658.65|12658.65|12645.82|12645.82|0
1581519600000|2020-02-12 15:00:00|12647.37|12647.37|12658|12658|12658.7|12658.7|12647.37|12647.37|0
1581519900000|2020-02-12 15:05:00|12663.08|12663.08|12656.19|12656.19|12663.08|12663.08|12649.56|12649.56|0
1581520200000|2020-02-12 15:10:00|12651.11|12651.11|12655.25|12655.25|12656.66|12656.66|12648.84|12648.84|0
1581520500000|2020-02-12 15:15:00|12653.7|12653.7|12642.08|12642.08|12658.3|12658.3|12642.08|12642.08|0
1581520800000|2020-02-12 15:20:00|12647.15|12647.15|12629.54|12629.54|12647.62|12647.62|12627.99|12627.99|0
1581521100000|2020-02-12 15:25:00|12630.48|12630.48|12617|12617|12630.48|12630.48|12617|12617|0
1581521400000|2020-02-12 15:30:00|12618.56|12618.56|12616.91|12616.91|12623.33|12623.33|12616.91|12616.91|0
1581521700000|2020-02-12 15:35:00|12615.58|12615.58|12625.57|12625.57|12626.51|12626.51|12614.02|12614.02|0
1581522000000|2020-02-12 15:40:00|12627.12|12627.12|12610.44|12610.44|12629.47|12629.47|12610.44|12610.44|0
1581522300000|2020-02-12 15:45:00|12608.89|12608.89|12614.9|12614.9|12619.04|12619.04|12608.27|12608.27|0
1581522600000|2020-02-12 15:50:00|12616.45|12616.45|12608.19|12608.19|12616.45|12616.45|12606.85|12606.85|0
1581522900000|2020-02-12 15:55:00|12606.85|12606.85|12608.66|12608.66|12609.99|12609.99|12602.57|12602.57|0
1581523200000|2020-02-12 16:00:00|12605.55|12605.55|12602.64|12602.64|12605.55|12605.55|12599.53|12599.53|0
1581523500000|2020-02-12 16:05:00|12604.2|12604.2|12604.97|12604.97|12606.76|12606.76|12603.41|12603.41|0
1581523800000|2020-02-12 16:10:00|12610.04|12610.04|12620.05|12620.05|12620.05|12620.05|12610.04|12610.04|0
1581524100000|2020-02-12 16:15:00|12621.6|12621.6|12612.01|12612.01|12623.63|12623.63|12611.86|12611.86|0
1581524400000|2020-02-12 16:20:00|12612.95|12612.95|12618.85|12618.85|12618.85|12618.85|12611.94|12611.94|0
1581524700000|2020-02-12 16:25:00|12617.3|12617.3|12623.53|12623.53|12623.53|12623.53|12615.1|12615.1|0
1581581700000|2020-02-13 08:15:00|12400.78|12400.78|12427.86|12427.86|12427.86|12427.86|12395.42|12395.42|0
1581582000000|2020-02-13 08:20:00|12422.79|12422.79|12470.19|12470.19|12474.85|12474.85|12422.79|12422.79|0
1581582300000|2020-02-13 08:25:00|12467.08|12467.08|12468.63|12468.63|12479.77|12479.77|12458.47|12458.47|0
1581582600000|2020-02-13 08:30:00|12473.7|12473.7|12495.57|12495.57|12495.57|12495.57|12473.7|12473.7|0
1581582900000|2020-02-13 08:35:00|12500.65|12500.65|12478.35|12478.35|12500.65|12500.65|12478.35|12478.35|0
1581583200000|2020-02-13 08:40:00|12475.24|12475.24|12477|12477|12486.74|12486.74|12470.58|12470.58|0
1581583500000|2020-02-13 08:45:00|12482.08|12482.08|12478.31|12478.31|12484.42|12484.42|12475.79|12475.79|0
1581583800000|2020-02-13 08:50:00|12482.97|12482.97|12478.15|12478.15|12482.97|12482.97|12475.21|12475.21|0
1581584100000|2020-02-13 08:55:00|12475.04|12475.04|12477.07|12477.07|12478.15|12478.15|12466.86|12466.86|0
1581584400000|2020-02-13 09:00:00|12476.52|12476.52|12486.13|12486.13|12490.67|12490.67|12473.09|12473.09|0
1581584700000|2020-02-13 09:05:00|12481.06|12481.06|12476.78|12476.78|12486.13|12486.13|12476.78|12476.78|0
1581585000000|2020-02-13 09:10:00|12475.38|12475.38|12469.21|12469.21|12475.38|12475.38|12464.13|12464.13|0
1581585300000|2020-02-13 09:15:00|12474.29|12474.29|12451.93|12451.93|12474.29|12474.29|12451.93|12451.93|0
1581585600000|2020-02-13 09:20:00|12446.85|12446.85|12438.25|12438.25|12451.51|12451.51|12436.91|12436.91|0
1581585900000|2020-02-13 09:25:00|12432.04|12432.04|12410.26|12410.26|12432.04|12432.04|12410.26|12410.26|0
1581586200000|2020-02-13 09:30:00|12413.37|12413.37|12423.85|12423.85|12423.85|12423.85|12411.81|12411.81|0
1581586500000|2020-02-13 09:35:00|12425.08|12425.08|12433.67|12433.67|12433.67|12433.67|12424.15|12424.15|0
1581586800000|2020-02-13 09:40:00|12429.01|12429.01|12412.33|12412.33|12430.56|12430.56|12409.44|12409.44|0
1581587100000|2020-02-13 09:45:00|12410.78|12410.78|12410.78|12410.78|12410.78|12410.78|12406.12|12406.12|0
1581587400000|2020-02-13 09:50:00|12409.23|12409.23|12368.08|12368.08|12409.23|12409.23|12363.42|12363.42|0
1581587700000|2020-02-13 09:55:00|12371.19|12371.19|12362.93|12362.93|12382.68|12382.68|12362.93|12362.93|0
1581588000000|2020-02-13 10:00:00|12357.86|12357.86|12329.42|12329.42|12362.93|12362.93|12329.42|12329.42|0
1581588300000|2020-02-13 10:05:00|12328.08|12328.08|12318.27|12318.27|12328.08|12328.08|12316.71|12316.71|0
1581588600000|2020-02-13 10:10:00|12315.16|12315.16|12323.48|12323.48|12328.14|12328.14|12303.46|12303.46|0
1581588900000|2020-02-13 10:15:00|12328.56|12328.56|12323.63|12323.63|12331.66|12331.66|12323.63|12323.63|0
1581589200000|2020-02-13 10:20:00|12328.7|12328.7|12340.07|12340.07|12340.07|12340.07|12328.7|12328.7|0
1581589500000|2020-02-13 10:25:00|12343.18|12343.18|12343.6|12343.6|12349.81|12349.81|12343.18|12343.18|0
1581589800000|2020-02-13 10:30:00|12340.92|12340.92|12331.66|12331.66|12342.26|12342.26|12331.66|12331.66|0
1581590100000|2020-02-13 10:35:00|12328.56|12328.56|12323.48|12323.48|12328.56|12328.56|12320.37|12320.37|0
1581590400000|2020-02-13 10:40:00|12321.92|12321.92|12320.04|12320.04|12321.92|12321.92|12315.44|12315.44|0
1581590700000|2020-02-13 10:45:00|12320.58|12320.58|12317.47|12317.47|12320.58|12320.58|12305.76|12305.76|0
1581591000000|2020-02-13 10:50:00|12318.81|12318.81|12325.03|12325.03|12325.03|12325.03|12318.81|12318.81|0
1581591300000|2020-02-13 10:55:00|12323.47|12323.47|12326.15|12326.15|12330.81|12330.81|12318.39|12318.39|0
1581591600000|2020-02-13 11:00:00|12326.69|12326.69|12321.45|12321.45|12326.69|12326.69|12317.38|12317.38|0
1581591900000|2020-02-13 11:05:00|12323.01|12323.01|12322.79|12322.79|12325.9|12325.9|12317.71|12317.71|0
1581592200000|2020-02-13 11:10:00|12323.88|12323.88|12304.17|12304.17|12323.88|12323.88|12301.49|12301.49|0
1581592500000|2020-02-13 11:15:00|12301.06|12301.06|12309.25|12309.25|12309.25|12309.25|12301.06|12301.06|0
1581592800000|2020-02-13 11:20:00|12307.69|12307.69|12316.43|12316.43|12316.43|12316.43|12305.67|12305.67|0
1581593100000|2020-02-13 11:25:00|12322.64|12322.64|12318.6|12318.6|12331.96|12331.96|12317.98|12317.98|0
1581593400000|2020-02-13 11:30:00|12319.94|12319.94|12322.19|12322.19|12323.75|12323.75|12314.86|12314.86|0
1581593700000|2020-02-13 11:35:00|12322.66|12322.66|12344.19|12344.19|12345.12|12345.12|12322.66|12322.66|0
1581594000000|2020-02-13 11:40:00|12349.27|12349.27|12358.32|12358.32|12358.32|12358.32|12349.27|12349.27|0
1581594300000|2020-02-13 11:45:00|12361.43|12361.43|12376.62|12376.62|12376.62|12376.62|12361.43|12361.43|0
1581594600000|2020-02-13 11:50:00|12378.26|12378.26|12384.79|12384.79|12387.9|12387.9|12378.26|12378.26|0
1581594900000|2020-02-13 11:55:00|12381.68|12381.68|12372.92|12372.92|12381.68|12381.68|12372.92|12372.92|0
1581595200000|2020-02-13 12:00:00|12375.6|12375.6|12379.06|12379.06|12390.96|12390.96|12369.06|12369.06|0
1581595500000|2020-02-13 12:05:00|12380.61|12380.61|12383.72|12383.72|12383.72|12383.72|12380.61|12380.61|0
1581595800000|2020-02-13 12:10:00|12382.17|12382.17|12368.2|12368.2|12382.17|12382.17|12368.2|12368.2|0
1581596100000|2020-02-13 12:15:00|12366.64|12366.64|12354.56|12354.56|12366.64|12366.64|12354.56|12354.56|0
1581596400000|2020-02-13 12:20:00|12353|12353|12349.82|12349.82|12356.11|12356.11|12349.82|12349.82|0
1581596700000|2020-02-13 12:25:00|12349.28|12349.28|12342.66|12342.66|12349.28|12349.28|12342.66|12342.66|0
1581597000000|2020-02-13 12:30:00|12347.32|12347.32|12354.1|12354.1|12354.1|12354.1|12347.32|12347.32|0
1581597300000|2020-02-13 12:35:00|12352.55|12352.55|12353.04|12353.04|12353.04|12353.04|12345.92|12345.92|0
1581597600000|2020-02-13 12:40:00|12358.12|12358.12|12359.67|12359.67|12359.67|12359.67|12358.12|12358.12|0
1581597900000|2020-02-13 12:45:00|12358.33|12358.33|12345.78|12345.78|12358.33|12358.33|12345.78|12345.78|0
1581598200000|2020-02-13 12:50:00|12344.23|12344.23|12346.79|12346.79|12347.34|12347.34|12339.15|12339.15|0
1581598500000|2020-02-13 12:55:00|12345.45|12345.45|12355.64|12355.64|12355.64|12355.64|12342.35|12342.35|0
1581598800000|2020-02-13 13:00:00|12359.66|12359.66|12369.33|12369.33|12369.33|12369.33|12359.66|12359.66|0
1581599100000|2020-02-13 13:05:00|12367.78|12367.78|12359.81|12359.81|12367.78|12367.78|12359.81|12359.81|0
1581599400000|2020-02-13 13:10:00|12361.36|12361.36|12363.53|12363.53|12363.53|12363.53|12358.87|12358.87|0
1581599700000|2020-02-13 13:15:00|12368.61|12368.61|12371.57|12371.57|12373.12|12373.12|12365.93|12365.93|0
1581600000000|2020-02-13 13:20:00|12372.9|12372.9|12380.13|12380.13|12380.13|12380.13|12372.9|12372.9|0
1581600300000|2020-02-13 13:25:00|12381.69|12381.69|12378.29|12378.29|12381.69|12381.69|12376.95|12376.95|0
1581600600000|2020-02-13 13:30:00|12379.84|12379.84|12380.93|12380.93|12381.86|12381.86|12378.29|12378.29|0
1581600900000|2020-02-13 13:35:00|12377.82|12377.82|12380.71|12380.71|12380.93|12380.93|12376.27|12376.27|0
1581601200000|2020-02-13 13:40:00|12379.37|12379.37|12375.61|12375.61|12379.37|12379.37|12375.61|12375.61|0
1581601500000|2020-02-13 13:45:00|12378.71|12378.71|12396.46|12396.46|12398.02|12398.02|12378.71|12378.71|0
1581601800000|2020-02-13 13:50:00|12394.91|12394.91|12393.14|12393.14|12396.1|12396.1|12392.89|12392.89|0
1581602100000|2020-02-13 13:55:00|12391.8|12391.8|12383.59|12383.59|12391.8|12391.8|12383.59|12383.59|0
1581602400000|2020-02-13 14:00:00|12382.04|12382.04|12383.38|12383.38|12383.38|12383.38|12380.27|12380.27|0
1581602700000|2020-02-13 14:05:00|12384.93|12384.93|12383.9|12383.9|12386.48|12386.48|12379.85|12379.85|0
1581603000000|2020-02-13 14:10:00|12385.78|12385.78|12391.96|12391.96|12391.96|12391.96|12385.78|12385.78|0
1581603300000|2020-02-13 14:15:00|12390.4|12390.4|12390.4|12390.4|12390.4|12390.4|12390.4|12390.4|0
1581603600000|2020-02-13 14:20:00|12388.85|12388.85|12375.3|12375.3|12388.85|12388.85|12375.3|12375.3|0
1581603900000|2020-02-13 14:25:00|12376.85|12376.85|12379.2|12379.2|12380.83|12380.83|12370.64|12370.64|0
1581604200000|2020-02-13 14:30:00|12377.65|12377.65|12375.38|12375.38|12381.6|12381.6|12360.7|12360.7|0
1581604500000|2020-02-13 14:35:00|12373.83|12373.83|12356.5|12356.5|12373.83|12373.83|12356.5|12356.5|0
1581604800000|2020-02-13 14:40:00|12355.41|12355.41|12348.78|12348.78|12355.41|12355.41|12345.89|12345.89|0
1581605100000|2020-02-13 14:45:00|12349.32|12349.32|12340.5|12340.5|12356.66|12356.66|12340.5|12340.5|0
1581605400000|2020-02-13 14:50:00|12343.61|12343.61|12346.01|12346.01|12353.77|12353.77|12342.06|12342.06|0
1581605700000|2020-02-13 14:55:00|12344.46|12344.46|12340.22|12340.22|12351.13|12351.13|12338.24|12338.24|0
1581606000000|2020-02-13 15:00:00|12338.66|12338.66|12314.36|12314.36|12338.66|12338.66|12302.87|12302.87|0
1581606300000|2020-02-13 15:05:00|12312.81|12312.81|12337.69|12337.69|12339.24|12339.24|12309.7|12309.7|0
1581606600000|2020-02-13 15:10:00|12332.61|12332.61|12340.38|12340.38|12340.38|12340.38|12332.61|12332.61|0
1581606900000|2020-02-13 15:15:00|12338.82|12338.82|12336.22|12336.22|12338.82|12338.82|12326.19|12326.19|0
1581607200000|2020-02-13 15:20:00|12337.56|12337.56|12339.52|12339.52|12339.52|12339.52|12332.89|12332.89|0
1581607500000|2020-02-13 15:25:00|12337.97|12337.97|12336.63|12336.63|12344.82|12344.82|12335.08|12335.08|0
1581607800000|2020-02-13 15:30:00|12341.71|12341.71|12339.07|12339.07|12350.33|12350.33|12332.85|12332.85|0
1581608100000|2020-02-13 15:35:00|12340.62|12340.62|12335.63|12335.63|12340.62|12340.62|12331.98|12331.98|0
1581608400000|2020-02-13 15:40:00|12337.19|12337.19|12344.9|12344.9|12346.45|12346.45|12337.19|12337.19|0
1581608700000|2020-02-13 15:45:00|12344.43|12344.43|12355.43|12355.43|12355.43|12355.43|12344.43|12344.43|0
1581609000000|2020-02-13 15:50:00|12360.51|12360.51|12363.01|12363.01|12363.01|12363.01|12358.34|12358.34|0
1581609300000|2020-02-13 15:55:00|12363.94|12363.94|12368.6|12368.6|12368.6|12368.6|12362.61|12362.61|0
1581609600000|2020-02-13 16:00:00|12370.16|12370.16|12383.57|12383.57|12383.57|12383.57|12365.55|12365.55|0
1581609900000|2020-02-13 16:05:00|12384.91|12384.91|12386.72|12386.72|12387.8|12387.8|12384.44|12384.44|0
1581610200000|2020-02-13 16:10:00|12387.26|12387.26|12384.84|12384.84|12390.83|12390.83|12384.84|12384.84|0
1581610500000|2020-02-13 16:15:00|12384.37|12384.37|12384.91|12384.91|12386.46|12386.46|12382.02|12382.02|0
1581610800000|2020-02-13 16:20:00|12386.46|12386.46|12383.93|12383.93|12386.46|12386.46|12380.89|12380.89|0
1581611100000|2020-02-13 16:25:00|12378.85|12378.85|12386.82|12386.82|12386.82|12386.82|12377.3|12377.3|0
1581668100000|2020-02-14 08:15:00|12331.81|12331.81|12347.55|12347.55|12354.18|12354.18|12331.81|12331.81|0
1581668400000|2020-02-14 08:20:00|12350.66|12350.66|12374.08|12374.08|12374.08|12374.08|12350.66|12350.66|0
1581668700000|2020-02-14 08:25:00|12375.63|12375.63|12381.62|12381.62|12386.67|12386.67|12373.66|12373.66|0
1581669000000|2020-02-14 08:30:00|12383.17|12383.17|12374.99|12374.99|12391.36|12391.36|12374.99|12374.99|0
1581669300000|2020-02-14 08:35:00|12376.54|12376.54|12388.05|12388.05|12388.05|12388.05|12375.2|12375.2|0
1581669600000|2020-02-14 08:40:00|12380.28|12380.28|12378.31|12378.31|12383.39|12383.39|12377.17|12377.17|0
1581669900000|2020-02-14 08:45:00|12384.52|12384.52|12402.94|12402.94|12402.94|12402.94|12382.97|12382.97|0
1581670200000|2020-02-14 08:50:00|12397.86|12397.86|12383.46|12383.46|12397.86|12397.86|12383.46|12383.46|0
1581670500000|2020-02-14 08:55:00|12378.8|12378.8|12369|12369|12378.8|12378.8|12363.92|12363.92|0
1581670800000|2020-02-14 09:00:00|12363.92|12363.92|12369.42|12369.42|12369.42|12369.42|12352.63|12352.63|0
1581671100000|2020-02-14 09:05:00|12374.08|12374.08|12361.62|12361.62|12374.08|12374.08|12356.93|12356.93|0
1581671400000|2020-02-14 09:10:00|12363.17|12363.17|12377.94|12377.94|12377.94|12377.94|12363.17|12363.17|0
1581671700000|2020-02-14 09:15:00|12384.15|12384.15|12402.49|12402.49|12405.6|12405.6|12384.15|12384.15|0
1581672000000|2020-02-14 09:20:00|12407.57|12407.57|12375.21|12375.21|12416.66|12416.66|12375.21|12375.21|0
1581672300000|2020-02-14 09:25:00|12373.81|12373.81|12383.09|12383.09|12383.09|12383.09|12371.38|12371.38|0
1581672600000|2020-02-14 09:30:00|12381.54|12381.54|12369.83|12369.83|12381.54|12381.54|12368.27|12368.27|0
1581672900000|2020-02-14 09:35:00|12371.38|12371.38|12368.7|12368.7|12378.44|12378.44|12365.6|12365.6|0
1581673200000|2020-02-14 09:40:00|12370.26|12370.26|12381.33|12381.33|12384.44|12384.44|12370.26|12370.26|0
1581673500000|2020-02-14 09:45:00|12383.51|12383.51|12376.84|12376.84|12383.51|12383.51|12375.29|12375.29|0
1581673800000|2020-02-14 09:50:00|12373.73|12373.73|12376.84|12376.84|12376.84|12376.84|12373.73|12373.73|0
1581674100000|2020-02-14 09:55:00|12378.4|12378.4|12381.35|12381.35|12381.82|12381.82|12375.29|12375.29|0
1581674400000|2020-02-14 10:00:00|12382.91|12382.91|12383.9|12383.9|12387.57|12387.57|12382.49|12382.49|0
1581674700000|2020-02-14 10:05:00|12385.45|12385.45|12389.21|12389.21|12389.21|12389.21|12378.35|12378.35|0
1581675000000|2020-02-14 10:10:00|12390.76|12390.76|12383.01|12383.01|12390.76|12390.76|12381.46|12381.46|0
1581675300000|2020-02-14 10:15:00|12382.07|12382.07|12376.29|12376.29|12382.07|12382.07|12376.29|12376.29|0
1581675600000|2020-02-14 10:20:00|12377.84|12377.84|12372.71|12372.71|12377.84|12377.84|12372.71|12372.71|0
1581675900000|2020-02-14 10:25:00|12371.16|12371.16|12365.22|12365.22|12372.71|12372.71|12363.67|12363.67|0
1581676200000|2020-02-14 10:30:00|12363.67|12363.67|12368.11|12368.11|12368.11|12368.11|12363.67|12363.67|0
1581676800000|2020-02-14 10:40:00|12372.77|12372.77|12390.28|12390.28|12390.28|12390.28|12369.66|12369.66|0
1581677100000|2020-02-14 10:45:00|12391.83|12391.83|12405.13|12405.13|12412.43|12412.43|12391.83|12391.83|0
1581677400000|2020-02-14 10:50:00|12403.58|12403.58|12393.84|12393.84|12403.58|12403.58|12393.84|12393.84|0
1581677700000|2020-02-14 10:55:00|12391.16|12391.16|12375.8|12375.8|12391.16|12391.16|12372.69|12372.69|0
1581678000000|2020-02-14 11:00:00|12374.86|12374.86|12364.46|12364.46|12376.74|12376.74|12364.46|12364.46|0
1581678300000|2020-02-14 11:05:00|12359.38|12359.38|12362.83|12362.83|12362.83|12362.83|12357.75|12357.75|0
1581678600000|2020-02-14 11:10:00|12362.36|12362.36|12352.47|12352.47|12363.76|12363.76|12349.36|12349.36|0
1581678900000|2020-02-14 11:15:00|12350.92|12350.92|12367.29|12367.29|12367.29|12367.29|12349.58|12349.58|0
1581679200000|2020-02-14 11:20:00|12365.73|12365.73|12363.51|12363.51|12366.15|12366.15|12357.97|12357.97|0
1581679500000|2020-02-14 11:25:00|12368.59|12368.59|12364.89|12364.89|12373.29|12373.29|12362|12362|0
1581679800000|2020-02-14 11:30:00|12369.97|12369.97|12374.63|12374.63|12385.92|12385.92|12369.97|12369.97|0
1581680100000|2020-02-14 11:35:00|12369.55|12369.55|12374.21|12374.21|12374.21|12374.21|12368|12368|0
1581680400000|2020-02-14 11:40:00|12375.3|12375.3|12375.3|12375.3|12375.3|12375.3|12368.67|12368.67|0
1581680700000|2020-02-14 11:45:00|12372.62|12372.62|12364.27|12364.27|12375.52|12375.52|12364.27|12364.27|0
1581681000000|2020-02-14 11:50:00|12363.73|12363.73|12370.07|12370.07|12370.07|12370.07|12358.74|12358.74|0
1581681300000|2020-02-14 11:55:00|12368.52|12368.52|12368.8|12368.8|12370.35|12370.35|12358.36|12358.36|0
1581681600000|2020-02-14 12:00:00|12367.25|12367.25|12364.39|12364.39|12367.25|12367.25|12360.38|12360.38|0
1581681900000|2020-02-14 12:05:00|12365.73|12365.73|12355.1|12355.1|12365.73|12365.73|12351.74|12351.74|0
1581682200000|2020-02-14 12:10:00|12353.77|12353.77|12343.81|12343.81|12353.77|12353.77|12340.92|12340.92|0
1581682500000|2020-02-14 12:15:00|12338.73|12338.73|12337.18|12337.18|12338.73|12338.73|12337.18|12337.18|0
1581682800000|2020-02-14 12:20:00|12338.73|12338.73|12332.18|12332.18|12342.26|12342.26|12332.18|12332.18|0
1581683100000|2020-02-14 12:25:00|12327.1|12327.1|12338.81|12338.81|12338.81|12338.81|12327.1|12327.1|0
1581683400000|2020-02-14 12:30:00|12340.36|12340.36|12338.49|12338.49|12341.92|12341.92|12335.38|12335.38|0
1581683700000|2020-02-14 12:35:00|12341.3|12341.3|12340.41|12340.41|12343.94|12343.94|12335.28|12335.28|0
1581684000000|2020-02-14 12:40:00|12340.96|12340.96|12334.12|12334.12|12340.96|12340.96|12334.12|12334.12|0
1581684300000|2020-02-14 12:45:00|12333.03|12333.03|12316.56|12316.56|12333.58|12333.58|12316.56|12316.56|0
1581684600000|2020-02-14 12:50:00|12311.48|12311.48|12313.97|12313.97|12313.97|12313.97|12308.37|12308.37|0
1581684900000|2020-02-14 12:55:00|12314.44|12314.44|12327.65|12327.65|12329.2|12329.2|12314.44|12314.44|0
1581685200000|2020-02-14 13:00:00|12324.54|12324.54|12333.27|12333.27|12333.27|12333.27|12324.54|12324.54|0
1581685500000|2020-02-14 13:05:00|12331.72|12331.72|12334.4|12334.4|12334.4|12334.4|12331.72|12331.72|0
1581685800000|2020-02-14 13:10:00|12332.84|12332.84|12331.29|12331.29|12332.84|12332.84|12331.29|12331.29|0
1581686100000|2020-02-14 13:15:00|12332.84|12332.84|12332.84|12332.84|12332.84|12332.84|12327.76|12327.76|0
1581686400000|2020-02-14 13:20:00|12327.76|12327.76|12333.98|12333.98|12333.98|12333.98|12327.76|12327.76|0
1581686700000|2020-02-14 13:25:00|12334.45|12334.45|12343.1|12343.1|12346.63|12346.63|12334.45|12334.45|0
1581687000000|2020-02-14 13:30:00|12341.55|12341.55|12335.76|12335.76|12341.55|12341.55|12335.76|12335.76|0
1581687300000|2020-02-14 13:35:00|12335.29|12335.29|12332.12|12332.12|12335.29|12335.29|12327.26|12327.26|0
1581687600000|2020-02-14 13:40:00|12329.01|12329.01|12328.32|12328.32|12336.11|12336.11|12328.32|12328.32|0
1581687900000|2020-02-14 13:45:00|12326.76|12326.76|12315.22|12315.22|12326.76|12326.76|12309.05|12309.05|0
1581688200000|2020-02-14 13:50:00|12313.66|12313.66|12311.69|12311.69|12316.77|12316.77|12311.69|12311.69|0
1581688500000|2020-02-14 13:55:00|12314.8|12314.8|12312.31|12312.31|12315.42|12315.42|12312.31|12312.31|0
1581688800000|2020-02-14 14:00:00|12310.91|12310.91|12314.01|12314.01|12314.01|12314.01|12310.91|12310.91|0
1581689100000|2020-02-14 14:05:00|12315.57|12315.57|12317.54|12317.54|12317.54|12317.54|12312.46|12312.46|0
1581689400000|2020-02-14 14:10:00|12316.99|12316.99|12306.79|12306.79|12316.99|12316.99|12306.79|12306.79|0
1581689700000|2020-02-14 14:15:00|12306.32|12306.32|12306.53|12306.53|12307.87|12307.87|12302.09|12302.09|0
1581690000000|2020-02-14 14:20:00|12301.45|12301.45|12304.98|12304.98|12304.98|12304.98|12299.9|12299.9|0
1581690300000|2020-02-14 14:25:00|12303.43|12303.43|12295.16|12295.16|12303.43|12303.43|12295.16|12295.16|0
1581690600000|2020-02-14 14:30:00|12294.23|12294.23|12311.67|12311.67|12313.22|12313.22|12285.57|12285.57|0
1581690900000|2020-02-14 14:35:00|12310.12|12310.12|12303.03|12303.03|12310.12|12310.12|12299.92|12299.92|0
1581691200000|2020-02-14 14:40:00|12308.11|12308.11|12300.69|12300.69|12308.11|12308.11|12300.69|12300.69|0
1581691500000|2020-02-14 14:45:00|12295.61|12295.61|12297.11|12297.11|12299.6|12299.6|12294.52|12294.52|0
1581691800000|2020-02-14 14:50:00|12295.55|12295.55|12276|12276|12295.55|12295.55|12276|12276|0
1581692100000|2020-02-14 14:55:00|12274.44|12274.44|12274.44|12274.44|12277.55|12277.55|12270|12270|0
1581692400000|2020-02-14 15:00:00|12277.55|12277.55|12273.44|12273.44|12290.74|12290.74|12273.44|12273.44|0
1581692700000|2020-02-14 15:05:00|12274.99|12274.99|12274.99|12274.99|12274.99|12274.99|12273.65|12273.65|0
1581693000000|2020-02-14 15:10:00|12273.44|12273.44|12263.32|12263.32|12273.44|12273.44|12263.32|12263.32|0
1581693300000|2020-02-14 15:15:00|12264.87|12264.87|12265.09|12265.09|12266.42|12266.42|12260.43|12260.43|0
1581693600000|2020-02-14 15:20:00|12263.53|12263.53|12273.9|12273.9|12273.9|12273.9|12259.09|12259.09|0
1581693900000|2020-02-14 15:25:00|12273.36|12273.36|12264.38|12264.38|12273.36|12273.36|12264.38|12264.38|0
1581694200000|2020-02-14 15:30:00|12259.3|12259.3|12276.46|12276.46|12278.02|12278.02|12253.68|12253.68|0
1581694500000|2020-02-14 15:35:00|12278.02|12278.02|12288.81|12288.81|12290.15|12290.15|12276.46|12276.46|0
1581694800000|2020-02-14 15:40:00|12290.36|12290.36|12282.65|12282.65|12290.36|12290.36|12282.65|12282.65|0
1581695100000|2020-02-14 15:45:00|12283.19|12283.19|12284.28|12284.28|12287.2|12287.2|12282|12282|0
1581695400000|2020-02-14 15:50:00|12285.83|12285.83|12284.82|12284.82|12286.3|12286.3|12282.65|12282.65|0
1581695700000|2020-02-14 15:55:00|12285.91|12285.91|12277.86|12277.86|12287.46|12287.46|12276.31|12276.31|0
1581696000000|2020-02-14 16:00:00|12277.4|12277.4|12263.82|12263.82|12282.47|12282.47|12262.26|12262.26|0
1581696300000|2020-02-14 16:05:00|12262.48|12262.48|12249.98|12249.98|12262.48|12262.48|12249.98|12249.98|0
1581696600000|2020-02-14 16:10:00|12244.9|12244.9|12247.17|12247.17|12252.08|12252.08|12239.92|12239.92|0
1581696900000|2020-02-14 16:15:00|12248.51|12248.51|12249.91|12249.91|12251.07|12251.07|12247.35|12247.35|0
1581697200000|2020-02-14 16:20:00|12249.45|12249.45|12263.65|12263.65|12263.65|12263.65|12245.33|12245.33|0
1581697500000|2020-02-14 16:25:00|12264.19|12264.19|12260.21|12260.21|12268.72|12268.72|12259.45|12259.45|0
1581927300000|2020-02-17 08:15:00|12340.21|12340.21|12357.14|12357.14|12357.14|12357.14|12340.21|12340.21|0
1581927600000|2020-02-17 08:20:00|12370.73|12370.73|12384.5|12384.5|12384.5|12384.5|12369.18|12369.18|0
1581927900000|2020-02-17 08:25:00|12381.69|12381.69|12381.39|12381.39|12384.5|12384.5|12381.39|12381.39|0
1581928200000|2020-02-17 08:30:00|12386.05|12386.05|12370.36|12370.36|12394.24|12394.24|12370.36|12370.36|0
1581928500000|2020-02-17 08:35:00|12367.25|12367.25|12336.82|12336.82|12367.25|12367.25|12336.82|12336.82|0
1581928800000|2020-02-17 08:40:00|12338.38|12338.38|12337.37|12337.37|12338.38|12338.38|12335.27|12335.27|0
1581929100000|2020-02-17 08:45:00|12332.71|12332.71|12359.02|12359.02|12359.02|12359.02|12332.71|12332.71|0
1581929400000|2020-02-17 08:50:00|12362.13|12362.13|12366.07|12366.07|12366.07|12366.07|12360.5|12360.5|0
1581929700000|2020-02-17 08:55:00|12367.94|12367.94|12362.72|12362.72|12367.94|12367.94|12356.65|12356.65|0
1581930000000|2020-02-17 09:00:00|12367.79|12367.79|12359.89|12359.89|12369.2|12369.2|12359.89|12359.89|0
1581930300000|2020-02-17 09:05:00|12360.36|12360.36|12353.58|12353.58|12361.77|12361.77|12353.58|12353.58|0
1581930600000|2020-02-17 09:10:00|12353.04|12353.04|12344.85|12344.85|12353.04|12353.04|12344.85|12344.85|0
1581930900000|2020-02-17 09:15:00|12343.3|12343.3|12343.3|12343.3|12343.3|12343.3|12343.3|12343.3|0
1581931200000|2020-02-17 09:20:00|12341.96|12341.96|12323.06|12323.06|12341.96|12341.96|12323.06|12323.06|0
1581931500000|2020-02-17 09:25:00|12324.62|12324.62|12333.34|12333.34|12333.34|12333.34|12324.62|12324.62|0
1581931800000|2020-02-17 09:30:00|12331.79|12331.79|12339.09|12339.09|12339.09|12339.09|12331.79|12331.79|0
1581932100000|2020-02-17 09:35:00|12337.54|12337.54|12347.28|12347.28|12347.28|12347.28|12335.99|12335.99|0
1581932400000|2020-02-17 09:40:00|12345.72|12345.72|12341.71|12341.71|12345.72|12345.72|12340.15|12340.15|0
1581932700000|2020-02-17 09:45:00|12340.15|12340.15|12333.52|12333.52|12340.15|12340.15|12333.52|12333.52|0
1581933000000|2020-02-17 09:50:00|12330.85|12330.85|12315.4|12315.4|12332.18|12332.18|12314.06|12314.06|0
1581933300000|2020-02-17 09:55:00|12313.84|12313.84|12312.29|12312.29|12316.95|12316.95|12312.29|12312.29|0
1581933600000|2020-02-17 10:00:00|12313.84|12313.84|12321.56|12321.56|12323.12|12323.12|12313.84|12313.84|0
1581933900000|2020-02-17 10:05:00|12323.12|12323.12|12329.66|12329.66|12329.66|12329.66|12319.5|12319.5|0
1581934200000|2020-02-17 10:10:00|12328.1|12328.1|12322.51|12322.51|12328.1|12328.1|12322.51|12322.51|0
1581934500000|2020-02-17 10:15:00|12320.95|12320.95|12320.17|12320.17|12321.73|12321.73|12316.29|12316.29|0
1581934800000|2020-02-17 10:20:00|12318.54|12318.54|12312.97|12312.97|12318.54|12318.54|12312.97|12312.97|0
1581935100000|2020-02-17 10:25:00|12317.63|12317.63|12318.18|12318.18|12318.18|12318.18|12317.63|12317.63|0
1581935400000|2020-02-17 10:30:00|12319.73|12319.73|12319.73|12319.73|12319.73|12319.73|12319.73|12319.73|0
1581935700000|2020-02-17 10:35:00|12318.18|12318.18|12322.74|12322.74|12322.74|12322.74|12318.18|12318.18|0
1581936000000|2020-02-17 10:40:00|12321.18|12321.18|12324.29|12324.29|12328.95|12328.95|12321.18|12321.18|0
1581936300000|2020-02-17 10:45:00|12324.83|12324.83|12333.88|12333.88|12335.44|12335.44|12324.83|12324.83|0
1581936600000|2020-02-17 10:50:00|12332.33|12332.33|12329.69|12329.69|12332.33|12332.33|12329.69|12329.69|0
1581937200000|2020-02-17 11:00:00|12334.77|12334.77|12334.84|12334.84|12334.84|12334.84|12334.3|12334.3|0
1581937500000|2020-02-17 11:05:00|12337.95|12337.95|12339.35|12339.35|12341.45|12341.45|12334.42|12334.42|0
1581937800000|2020-02-17 11:10:00|12340.69|12340.69|12354.08|12354.08|12354.08|12354.08|12340.15|12340.15|0
1581938100000|2020-02-17 11:15:00|12352.53|12352.53|12349|12349|12352.53|12352.53|12347.45|12347.45|0
1581938400000|2020-02-17 11:20:00|12354.08|12354.08|12352.53|12352.53|12354.08|12354.08|12352.53|12352.53|0
1581938700000|2020-02-17 11:25:00|12357.61|12357.61|12352.53|12352.53|12359.16|12359.16|12352.53|12352.53|0
1581939000000|2020-02-17 11:30:00|12353.07|12353.07|12352.46|12352.46|12353.07|12353.07|12349.97|12349.97|0
1581939300000|2020-02-17 11:35:00|12351.99|12351.99|12350.58|12350.58|12351.99|12351.99|12350.58|12350.58|0
1581939600000|2020-02-17 11:40:00|12352.14|12352.14|12341.44|12341.44|12356.67|12356.67|12341.44|12341.44|0
1581939900000|2020-02-17 11:45:00|12339.88|12339.88|12336.99|12336.99|12339.88|12339.88|12336.99|12336.99|0
1581940200000|2020-02-17 11:50:00|12342.07|12342.07|12358.71|12358.71|12358.71|12358.71|12340.73|12340.73|0
1581940500000|2020-02-17 11:55:00|12353.64|12353.64|12361.4|12361.4|12361.4|12361.4|12353.64|12353.64|0
1581940800000|2020-02-17 12:00:00|12357.39|12357.39|12351.25|12351.25|12365.49|12365.49|12351.25|12351.25|0
1581941100000|2020-02-17 12:05:00|12349.85|12349.85|12324.45|12324.45|12349.85|12349.85|12324.45|12324.45|0
1581941400000|2020-02-17 12:10:00|12319.38|12319.38|12321.56|12321.56|12328.19|12328.19|12318.04|12318.04|0
1581941700000|2020-02-17 12:15:00|12323.12|12323.12|12324.52|12324.52|12324.52|12324.52|12323.12|12323.12|0
1581942000000|2020-02-17 12:20:00|12325.86|12325.86|12321.2|12321.2|12325.86|12325.86|12319.65|12319.65|0
1581942300000|2020-02-17 12:25:00|12316.12|12316.12|12311.19|12311.19|12316.12|12316.12|12309.64|12309.64|0
1581942600000|2020-02-17 12:30:00|12316.27|12316.27|12312.04|12312.04|12317.82|12317.82|12312.04|12312.04|0
1581942900000|2020-02-17 12:35:00|12308.93|12308.93|12308|12308|12308.93|12308.93|12308|12308|0
1581943200000|2020-02-17 12:40:00|12309.55|12309.55|12316.18|12316.18|12316.18|12316.18|12309.55|12309.55|0
1581943500000|2020-02-17 12:45:00|12314.84|12314.84|12307.29|12307.29|12314.84|12314.84|12307.29|12307.29|0
1581943800000|2020-02-17 12:50:00|12308.63|12308.63|12302.79|12302.79|12309.97|12309.97|12302.79|12302.79|0
1581944100000|2020-02-17 12:55:00|12304.34|12304.34|12302.79|12302.79|12304.34|12304.34|12302.79|12302.79|0
1581944400000|2020-02-17 13:00:00|12304.34|12304.34|12303.8|12303.8|12304.34|12304.34|12303.8|12303.8|0
1581944700000|2020-02-17 13:05:00|12305.35|12305.35|12302.46|12302.46|12306.91|12306.91|12302.46|12302.46|0
1581945000000|2020-02-17 13:10:00|12304.02|12304.02|12313.96|12313.96|12313.96|12313.96|12303.8|12303.8|0
1581945600000|2020-02-17 13:20:00|12317.06|12317.06|12320.25|12320.25|12320.25|12320.25|12317.06|12317.06|0
1581945900000|2020-02-17 13:25:00|12318.7|12318.7|12330.95|12330.95|12330.95|12330.95|12318.7|12318.7|0
1581946200000|2020-02-17 13:30:00|12332.5|12332.5|12332.73|12332.73|12332.73|12332.73|12330.63|12330.63|0
1581946500000|2020-02-17 13:35:00|12333.27|12333.27|12340.14|12340.14|12340.14|12340.14|12333.27|12333.27|0
1581946800000|2020-02-17 13:40:00|12345.22|12345.22|12345.43|12345.43|12346.77|12346.77|12345.22|12345.22|0
1581947100000|2020-02-17 13:45:00|12343.88|12343.88|12346.84|12346.84|12346.84|12346.84|12343.88|12343.88|0
1581947400000|2020-02-17 13:50:00|12348.39|12348.39|12350.49|12350.49|12352.04|12352.04|12348.39|12348.39|0
1581947700000|2020-02-17 13:55:00|12350.02|12350.02|12350.64|12350.64|12350.64|12350.64|12349.08|12349.08|0
1581948000000|2020-02-17 14:00:00|12349.3|12349.3|12327.23|12327.23|12352.41|12352.41|12327.23|12327.23|0
1581948300000|2020-02-17 14:05:00|12332.31|12332.31|12327.23|12327.23|12332.31|12332.31|12311.99|12311.99|0
1581948600000|2020-02-17 14:10:00|12325.68|12325.68|12319.68|12319.68|12325.68|12325.68|12317.91|12317.91|0
1581948900000|2020-02-17 14:15:00|12321.23|12321.23|12321.23|12321.23|12321.23|12321.23|12321.23|12321.23|0
1581949200000|2020-02-17 14:20:00|12320.29|12320.29|12326.71|12326.71|12326.71|12326.71|12320.29|12320.29|0
1581949500000|2020-02-17 14:25:00|12328.26|12328.26|12329.82|12329.82|12329.82|12329.82|12328.26|12328.26|0
1581949800000|2020-02-17 14:30:00|12328.88|12328.88|12329.46|12329.46|12330|12330|12327.33|12327.33|0
1581950100000|2020-02-17 14:35:00|12327.58|12327.58|12328.2|12328.2|12331.63|12331.63|12327.58|12327.58|0
1581950400000|2020-02-17 14:40:00|12326.64|12326.64|12327.19|12327.19|12327.19|12327.19|12323.54|12323.54|0
1581950700000|2020-02-17 14:45:00|12322.11|12322.11|12331.29|12331.29|12331.51|12331.51|12315.35|12315.35|0
1581951000000|2020-02-17 14:50:00|12331.84|12331.84|12339.01|12339.01|12339.01|12339.01|12331.84|12331.84|0
1581951300000|2020-02-17 14:55:00|12340.57|12340.57|12340.93|12340.93|12340.93|12340.93|12339.23|12339.23|0
1581951600000|2020-02-17 15:00:00|12339.38|12339.38|12342.5|12342.5|12343.05|12343.05|12337.97|12337.97|0
1581951900000|2020-02-17 15:05:00|12340.95|12340.95|12342.21|12342.21|12342.21|12342.21|12338.31|12338.31|0
1581952200000|2020-02-17 15:10:00|12343.76|12343.76|12347.28|12347.28|12350.39|12350.39|12343.76|12343.76|0
1581952500000|2020-02-17 15:15:00|12348.84|12348.84|12353.97|12353.97|12353.97|12353.97|12348.84|12348.84|0
1581952800000|2020-02-17 15:20:00|12355.52|12355.52|12355.99|12355.99|12357.54|12357.54|12355.52|12355.52|0
1581953100000|2020-02-17 15:25:00|12354.44|12354.44|12349.78|12349.78|12357.33|12357.33|12349.78|12349.78|0
1581953400000|2020-02-17 15:30:00|12351.33|12351.33|12355.07|12355.07|12355.07|12355.07|12348.44|12348.44|0
1581953700000|2020-02-17 15:35:00|12355.54|12355.54|12356.41|12356.41|12357.96|12357.96|12354.85|12354.85|0
1581954000000|2020-02-17 15:40:00|12355.07|12355.07|12354.52|12354.52|12358.18|12358.18|12352.97|12352.97|0
1581954300000|2020-02-17 15:45:00|12353.98|12353.98|12366.14|12366.14|12366.14|12366.14|12353.98|12353.98|0
1581954600000|2020-02-17 15:50:00|12366.61|12366.61|12370.38|12370.38|12370.38|12370.38|12366.61|12366.61|0
1581954900000|2020-02-17 15:55:00|12375.45|12375.45|12381.6|12381.6|12381.6|12381.6|12370.38|12370.38|0
1581955200000|2020-02-17 16:00:00|12378.49|12378.49|12378.62|12378.62|12384.16|12384.16|12373.41|12373.41|0
1581955500000|2020-02-17 16:05:00|12380.17|12380.17|12390.33|12390.33|12390.33|12390.33|12380.17|12380.17|0
1581955800000|2020-02-17 16:10:00|12385.25|12385.25|12383.23|12383.23|12385.25|12385.25|12380.59|12380.59|0
1581956100000|2020-02-17 16:15:00|12384.16|12384.16|12383.7|12383.7|12384.16|12384.16|12382.61|12382.61|0
1581956400000|2020-02-17 16:20:00|12385.25|12385.25|12387.35|12387.35|12392.89|12392.89|12385.25|12385.25|0
1581956700000|2020-02-17 16:25:00|12388.69|12388.69|12391.91|12391.91|12396.11|12396.11|12387.93|12387.93|0
1582013700000|2020-02-18 08:15:00|12351.65|12351.65|12340.56|12340.56|12357.85|12357.85|12340.56|12340.56|0
1582014000000|2020-02-18 08:20:00|12343.67|12343.67|12324.42|12324.42|12343.67|12343.67|12324.42|12324.42|0
1582014300000|2020-02-18 08:25:00|12315.1|12315.1|12269.55|12269.55|12315.1|12315.1|12269.55|12269.55|0
1582014600000|2020-02-18 08:30:00|12279.7|12279.7|12326.77|12326.77|12332.77|12332.77|12278.15|12278.15|0
1582014900000|2020-02-18 08:35:00|12329.49|12329.49|12343.45|12343.45|12343.45|12343.45|12329.49|12329.49|0
1582015200000|2020-02-18 08:40:00|12348.11|12348.11|12355.87|12355.87|12365.19|12365.19|12348.11|12348.11|0
1582015500000|2020-02-18 08:45:00|12357.42|12357.42|12353.49|12353.49|12367.7|12367.7|12351.94|12351.94|0
1582015800000|2020-02-18 08:50:00|12358.57|12358.57|12368.31|12368.31|12369.86|12369.86|12358.57|12358.57|0
1582016100000|2020-02-18 08:55:00|12376.49|12376.49|12377.69|12377.69|12384.68|12384.68|12376.13|12376.13|0
1582016400000|2020-02-18 09:00:00|12376.13|12376.13|12359.58|12359.58|12376.13|12376.13|12359.58|12359.58|0
1582016700000|2020-02-18 09:05:00|12354.5|12354.5|12356.05|12356.05|12356.05|12356.05|12354.5|12354.5|0
1582017000000|2020-02-18 09:10:00|12351.39|12351.39|12322.97|12322.97|12351.39|12351.39|12322.97|12322.97|0
1582017300000|2020-02-18 09:15:00|12320.79|12320.79|12317.22|12317.22|12327.01|12327.01|12317.22|12317.22|0
1582017600000|2020-02-18 09:20:00|12315.66|12315.66|12312.69|12312.69|12315.66|12315.66|12311.14|12311.14|0
1582017900000|2020-02-18 09:25:00|12311.76|12311.76|12323.77|12323.77|12325.32|12325.32|12311.76|12311.76|0
1582018200000|2020-02-18 09:30:00|12322.43|12322.43|12325.09|12325.09|12329.75|12329.75|12322.43|12322.43|0
1582018500000|2020-02-18 09:35:00|12322.41|12322.41|12314.23|12314.23|12322.41|12322.41|12309.57|12309.57|0
1582018800000|2020-02-18 09:40:00|12317.33|12317.33|12324.43|12324.43|12325.99|12325.99|12317.33|12317.33|0
1582019100000|2020-02-18 09:45:00|12322.88|12322.88|12316.25|12316.25|12322.88|12322.88|12316.25|12316.25|0
1582019400000|2020-02-18 09:50:00|12314.69|12314.69|12319.99|12319.99|12319.99|12319.99|12310.25|12310.25|0
1582019700000|2020-02-18 09:55:00|12321.54|12321.54|12315.48|12315.48|12324.8|12324.8|12315.48|12315.48|0
1582020000000|2020-02-18 10:00:00|12310.4|12310.4|12316.82|12316.82|12318.37|12318.37|12308.85|12308.85|0
1582020300000|2020-02-18 10:05:00|12317.9|12317.9|12316.4|12316.4|12321.01|12321.01|12314.38|12314.38|0
1582020600000|2020-02-18 10:10:00|12317.95|12317.95|12319.92|12319.92|12323.03|12323.03|12317.95|12317.95|0
1582020900000|2020-02-18 10:15:00|12318.37|12318.37|12318.37|12318.37|12318.37|12318.37|12318.37|12318.37|0
1582021200000|2020-02-18 10:20:00|12316.19|12316.19|12309.56|12309.56|12316.19|12316.19|12309.56|12309.56|0
1582021500000|2020-02-18 10:25:00|12308.01|12308.01|12302.45|12302.45|12308.01|12308.01|12302.45|12302.45|0
1582021800000|2020-02-18 10:30:00|12299.19|12299.19|12313.86|12313.86|12313.86|12313.86|12299.19|12299.19|0
1582022100000|2020-02-18 10:35:00|12310.75|12310.75|12309.12|12309.12|12310.75|12310.75|12309.12|12309.12|0
1582022400000|2020-02-18 10:40:00|12310.67|12310.67|12309.12|12309.12|12310.67|12310.67|12309.12|12309.12|0
1582022700000|2020-02-18 10:45:00|12307.78|12307.78|12300.23|12300.23|12307.78|12307.78|12300.23|12300.23|0
1582023000000|2020-02-18 10:50:00|12298.68|12298.68|12292.46|12292.46|12298.68|12298.68|12292.46|12292.46|0
1582023300000|2020-02-18 10:55:00|12290.91|12290.91|12287.8|12287.8|12292.46|12292.46|12287.8|12287.8|0
1582023600000|2020-02-18 11:00:00|12286.25|12286.25|12290.91|12290.91|12290.91|12290.91|12284.7|12284.7|0
1582023900000|2020-02-18 11:05:00|12289.36|12289.36|12283.15|12283.15|12289.36|12289.36|12278.49|12278.49|0
1582024200000|2020-02-18 11:10:00|12286.26|12286.26|12287.81|12287.81|12287.81|12287.81|12286.26|12286.26|0
1582024500000|2020-02-18 11:15:00|12287.35|12287.35|12292.47|12292.47|12292.47|12292.47|12286.41|12286.41|0
1582024800000|2020-02-18 11:20:00|12290.92|12290.92|12295.11|12295.11|12295.11|12295.11|12290.92|12290.92|0
1582025100000|2020-02-18 11:25:00|12292.01|12292.01|12300.19|12300.19|12300.19|12300.19|12292.01|12292.01|0
1582025400000|2020-02-18 11:30:00|12301.53|12301.53|12298.39|12298.39|12303.3|12303.3|12297.3|12297.3|0
1582025700000|2020-02-18 11:35:00|12297.45|12297.45|12291.84|12291.84|12297.45|12297.45|12291.62|12291.62|0
1582026000000|2020-02-18 11:40:00|12293.4|12293.4|12291.42|12291.42|12294.95|12294.95|12289.87|12289.87|0
1582026300000|2020-02-18 11:45:00|12290.09|12290.09|12292.11|12292.11|12293.19|12293.19|12290.09|12290.09|0
1582026600000|2020-02-18 11:50:00|12287.03|12287.03|12284.93|12284.93|12287.03|12287.03|12284.93|12284.93|0
1582026900000|2020-02-18 11:55:00|12283.38|12283.38|12286.48|12286.48|12290.48|12290.48|12282.29|12282.29|0
1582027200000|2020-02-18 12:00:00|12289.59|12289.59|12295.16|12295.16|12296.71|12296.71|12286.01|12286.01|0
1582027500000|2020-02-18 12:05:00|12296.79|12296.79|12295.7|12295.7|12297.33|12297.33|12295.7|12295.7|0
1582027800000|2020-02-18 12:10:00|12297.26|12297.26|12299.75|12299.75|12301.08|12301.08|12297.26|12297.26|0
1582028100000|2020-02-18 12:15:00|12289.59|12289.59|12291.14|12291.14|12291.14|12291.14|12289.59|12289.59|0
1582028400000|2020-02-18 12:20:00|12296.22|12296.22|12290.01|12290.01|12296.22|12296.22|12290.01|12290.01|0
1582028700000|2020-02-18 12:25:00|12287.33|12287.33|12295.82|12295.82|12295.82|12295.82|12287.33|12287.33|0
1582029000000|2020-02-18 12:30:00|12290.74|12290.74|12289.19|12289.19|12290.74|12290.74|12289.19|12289.19|0
1582029300000|2020-02-18 12:35:00|12287.64|12287.64|12287.64|12287.64|12287.64|12287.64|12286.08|12286.08|0
1582029600000|2020-02-18 12:40:00|12288.1|12288.1|12291.21|12291.21|12292.76|12292.76|12288.1|12288.1|0
1582029900000|2020-02-18 12:45:00|12291.68|12291.68|12290.59|12290.59|12293.55|12293.55|12290.59|12290.59|0
1582030200000|2020-02-18 12:50:00|12287.49|12287.49|12288.57|12288.57|12289.04|12289.04|12287.49|12287.49|0
1582030500000|2020-02-18 12:55:00|12290.13|12290.13|12294.04|12294.04|12296.85|12296.85|12288.49|12288.49|0
1582030800000|2020-02-18 13:00:00|12290.93|12290.93|12290.93|12290.93|12290.93|12290.93|12290.93|12290.93|0
1582031100000|2020-02-18 13:05:00|12289.38|12289.38|12281.96|12281.96|12289.38|12289.38|12281.96|12281.96|0
1582031400000|2020-02-18 13:10:00|12283.51|12283.51|12286.62|12286.62|12286.62|12286.62|12283.51|12283.51|0
1582031700000|2020-02-18 13:15:00|12287.56|12287.56|12289.11|12289.11|12289.11|12289.11|12287.56|12287.56|0
1582032000000|2020-02-18 13:20:00|12290.66|12290.66|12290.66|12290.66|12290.66|12290.66|12290.66|12290.66|0
1582032300000|2020-02-18 13:25:00|12287.56|12287.56|12287.56|12287.56|12287.56|12287.56|12286|12286|0
1582032600000|2020-02-18 13:30:00|12286|12286|12284.59|12284.59|12286|12286|12280.94|12280.94|0
1582032900000|2020-02-18 13:35:00|12285.93|12285.93|12288.27|12288.27|12288.27|12288.27|12283.61|12283.61|0
1582033200000|2020-02-18 13:40:00|12289.61|12289.61|12288.27|12288.27|12290.16|12290.16|12288.27|12288.27|0
1582033500000|2020-02-18 13:45:00|12285.17|12285.17|12284.84|12284.84|12286.39|12286.39|12276.98|12276.98|0
1582033800000|2020-02-18 13:50:00|12285.31|12285.31|12286.9|12286.9|12286.9|12286.9|12283.28|12283.28|0
1582034100000|2020-02-18 13:55:00|12287.84|12287.84|12295.61|12295.61|12296.16|12296.16|12287.84|12287.84|0
1582034400000|2020-02-18 14:00:00|12296.55|12296.55|12300.99|12300.99|12300.99|12300.99|12296.55|12296.55|0
1582034700000|2020-02-18 14:05:00|12306.07|12306.07|12317.15|12317.15|12317.15|12317.15|12306.07|12306.07|0
1582035000000|2020-02-18 14:10:00|12315.6|12315.6|12308.42|12308.42|12315.6|12315.6|12308.42|12308.42|0
1582035300000|2020-02-18 14:15:00|12306.87|12306.87|12305.31|12305.31|12306.87|12306.87|12305.31|12305.31|0
1582035600000|2020-02-18 14:20:00|12306.87|12306.87|12305.31|12305.31|12306.87|12306.87|12305.31|12305.31|0
1582035900000|2020-02-18 14:25:00|12304.77|12304.77|12300.7|12300.7|12307.33|12307.33|12300.7|12300.7|0
1582036200000|2020-02-18 14:30:00|12305.78|12305.78|12310.4|12310.4|12312.5|12312.5|12299.54|12299.54|0
1582036500000|2020-02-18 14:35:00|12308.85|12308.85|12305.41|12305.41|12308.85|12308.85|12302.52|12302.52|0
1582036800000|2020-02-18 14:40:00|12306.75|12306.75|12319.13|12319.13|12320.69|12320.69|12306.75|12306.75|0
1582037100000|2020-02-18 14:45:00|12320.69|12320.69|12314.69|12314.69|12320.69|12320.69|12313.13|12313.13|0
1582037400000|2020-02-18 14:50:00|12317.79|12317.79|12309.61|12309.61|12317.79|12317.79|12309.61|12309.61|0
1582037700000|2020-02-18 14:55:00|12310.7|12310.7|12315.7|12315.7|12315.7|12315.7|12309.06|12309.06|0
1582038000000|2020-02-18 15:00:00|12312.59|12312.59|12312.8|12312.8|12315.48|12315.48|12312.59|12312.59|0
1582038300000|2020-02-18 15:05:00|12311.25|12311.25|12311.58|12311.58|12311.58|12311.58|12309.7|12309.7|0
1582038600000|2020-02-18 15:10:00|12314.69|12314.69|12308.98|12308.98|12314.69|12314.69|12301.43|12301.43|0
1582038900000|2020-02-18 15:15:00|12307.64|12307.64|12298.12|12298.12|12307.64|12307.64|12296.56|12296.56|0
1582039200000|2020-02-18 15:20:00|12299.21|12299.21|12297.65|12297.65|12299.21|12299.21|12297.65|12297.65|0
1582039500000|2020-02-18 15:25:00|12296.1|12296.1|12286.58|12286.58|12296.1|12296.1|12286.58|12286.58|0
1582039800000|2020-02-18 15:30:00|12286.11|12286.11|12282.92|12282.92|12286.11|12286.11|12281.37|12281.37|0
1582040100000|2020-02-18 15:35:00|12282.38|12282.38|12287.46|12287.46|12287.46|12287.46|12280.82|12280.82|0
1582040400000|2020-02-18 15:40:00|12284.35|12284.35|12286.12|12286.12|12286.12|12286.12|12283.01|12283.01|0
1582040700000|2020-02-18 15:45:00|12291.2|12291.2|12302.6|12302.6|12304.7|12304.7|12291.2|12291.2|0
1582041000000|2020-02-18 15:50:00|12297.52|12297.52|12297.52|12297.52|12302.18|12302.18|12297.52|12297.52|0
1582041300000|2020-02-18 15:55:00|12295.97|12295.97|12293.54|12293.54|12295.97|12295.97|12291.52|12291.52|0
1582041600000|2020-02-18 16:00:00|12295.1|12295.1|12295.1|12295.1|12295.1|12295.1|12295.1|12295.1|0
1582041900000|2020-02-18 16:05:00|12296.65|12296.65|12297.12|12297.12|12298.2|12298.2|12296.11|12296.11|0
1582042200000|2020-02-18 16:10:00|12298.2|12298.2|12296.66|12296.66|12298.75|12298.75|12295.32|12295.32|0
1582042500000|2020-02-18 16:15:00|12295.11|12295.11|12292.05|12292.05|12295.11|12295.11|12284.95|12284.95|0
1582042800000|2020-02-18 16:20:00|12290.49|12290.49|12294.61|12294.61|12294.61|12294.61|12290.49|12290.49|0
1582043100000|2020-02-18 16:25:00|12294.14|12294.14|12297.96|12297.96|12297.96|12297.96|12289.99|12289.99|0
1582100100000|2020-02-19 08:15:00|12347.66|12347.66|12367.29|12367.29|12370.57|12370.57|12342.83|12342.83|0
1582100400000|2020-02-19 08:20:00|12365.88|12365.88|12352.52|12352.52|12365.88|12365.88|12352.52|12352.52|0
1582100700000|2020-02-19 08:25:00|12355.62|12355.62|12353.39|12353.39|12355.62|12355.62|12347.17|12347.17|0
1582101000000|2020-02-19 08:30:00|12354.94|12354.94|12384|12384|12384|12384|12354.94|12354.94|0
1582101300000|2020-02-19 08:35:00|12385.34|12385.34|12400.55|12400.55|12403.66|12403.66|12385.34|12385.34|0
1582101600000|2020-02-19 08:40:00|12395.47|12395.47|12408.19|12408.19|12408.19|12408.19|12391.46|12391.46|0
1582101900000|2020-02-19 08:45:00|12406.63|12406.63|12403.01|12403.01|12415.44|12415.44|12403.01|12403.01|0
1582102200000|2020-02-19 08:50:00|12401.67|12401.67|12403.64|12403.64|12406.75|12406.75|12401.67|12401.67|0
1582102500000|2020-02-19 08:55:00|12403.17|12403.17|12399.96|12399.96|12404.41|12404.41|12399.96|12399.96|0
1582102800000|2020-02-19 09:00:00|12397.28|12397.28|12402.43|12402.43|12402.9|12402.9|12392.82|12392.82|0
1582103100000|2020-02-19 09:05:00|12400.56|12400.56|12374.13|12374.13|12400.56|12400.56|12374.13|12374.13|0
1582103400000|2020-02-19 09:10:00|12372.58|12372.58|12380.76|12380.76|12380.76|12380.76|12372.58|12372.58|0
1582103700000|2020-02-19 09:15:00|12385.84|12385.84|12383.97|12383.97|12387.39|12387.39|12383.35|12383.35|0
1582104000000|2020-02-19 09:20:00|12382.88|12382.88|12381.94|12381.94|12384.83|12384.83|12381.94|12381.94|0
1582104300000|2020-02-19 09:25:00|12376.86|12376.86|12363.04|12363.04|12376.86|12376.86|12359.93|12359.93|0
1582104600000|2020-02-19 09:30:00|12357.96|12357.96|12348.21|12348.21|12357.96|12357.96|12347.2|12347.2|0
1582104900000|2020-02-19 09:35:00|12350.93|12350.93|12335.8|12335.8|12350.93|12350.93|12334.24|12334.24|0
1582105200000|2020-02-19 09:40:00|12335.25|12335.25|12328.67|12328.67|12335.8|12335.8|12327.04|12327.04|0
1582105500000|2020-02-19 09:45:00|12333.75|12333.75|12339.49|12339.49|12340.9|12340.9|12333.75|12333.75|0
1582105800000|2020-02-19 09:50:00|12344.57|12344.57|12342.37|12342.37|12348.47|12348.47|12342.37|12342.37|0
1582106100000|2020-02-19 09:55:00|12345.18|12345.18|12342.84|12342.84|12346.74|12346.74|12342.84|12342.84|0
1582106700000|2020-02-19 10:05:00|12344.39|12344.39|12340.72|12340.72|12350.61|12350.61|12336.04|12336.04|0
1582107000000|2020-02-19 10:10:00|12339.38|12339.38|12348.88|12348.88|12353.75|12353.75|12336.96|12336.96|0
1582107300000|2020-02-19 10:15:00|12347.33|12347.33|12348.34|12348.34|12349.68|12349.68|12346.79|12346.79|0
1582107600000|2020-02-19 10:20:00|12353.42|12353.42|12358.3|12358.3|12358.3|12358.3|12350.3|12350.3|0
1582107900000|2020-02-19 10:25:00|12359.86|12359.86|12378.97|12378.97|12378.97|12378.97|12359.86|12359.86|0
1582108200000|2020-02-19 10:30:00|12384.05|12384.05|12386.77|12386.77|12386.77|12386.77|12378.92|12378.92|0
1582108500000|2020-02-19 10:35:00|12385.13|12385.13|12381.63|12381.63|12385.13|12385.13|12381.63|12381.63|0
1582109100000|2020-02-19 10:45:00|12381.16|12381.16|12364.54|12364.54|12381.16|12381.16|12362.99|12362.99|0
1582109400000|2020-02-19 10:50:00|12362.99|12362.99|12363.11|12363.11|12364.12|12364.12|12357.91|12357.91|0
1582109700000|2020-02-19 10:55:00|12364.2|12364.2|12363.43|12363.43|12364.52|12364.52|12356.48|12356.48|0
1582110000000|2020-02-19 11:00:00|12363.98|12363.98|12359.31|12359.31|12364.37|12364.37|12359.31|12359.31|0
1582110300000|2020-02-19 11:05:00|12357.76|12357.76|12359.31|12359.31|12360.87|12360.87|12357.76|12357.76|0
1582110600000|2020-02-19 11:10:00|12360.65|12360.65|12366.93|12366.93|12366.93|12366.93|12359.31|12359.31|0
1582110900000|2020-02-19 11:15:00|12363.83|12363.83|12361.95|12361.95|12364.29|12364.29|12361.95|12361.95|0
1582111200000|2020-02-19 11:20:00|12356.87|12356.87|12354.9|12354.9|12356.87|12356.87|12350.24|12350.24|0
1582111500000|2020-02-19 11:25:00|12354.43|12354.43|12360.83|12360.83|12360.83|12360.83|12354.43|12354.43|0
1582111800000|2020-02-19 11:30:00|12359.27|12359.27|12357.72|12357.72|12359.27|12359.27|12357.72|12357.72|0
1582112100000|2020-02-19 11:35:00|12357.18|12357.18|12354.25|12354.25|12357.72|12357.72|12353.71|12353.71|0
1582112400000|2020-02-19 11:40:00|12355.8|12355.8|12362.02|12362.02|12362.02|12362.02|12355.8|12355.8|0
1582112700000|2020-02-19 11:45:00|12358.91|12358.91|12355.93|12355.93|12358.91|12358.91|12353.83|12353.83|0
1582113000000|2020-02-19 11:50:00|12357.48|12357.48|12359.5|12359.5|12359.97|12359.97|12357.48|12357.48|0
1582113300000|2020-02-19 11:55:00|12361.06|12361.06|12364.71|12364.71|12364.71|12364.71|12361.06|12361.06|0
1582113600000|2020-02-19 12:00:00|12365.8|12365.8|12349.95|12349.95|12370.87|12370.87|12349.95|12349.95|0
1582113900000|2020-02-19 12:05:00|12348.4|12348.4|12354.93|12354.93|12354.93|12354.93|12348.4|12348.4|0
1582114200000|2020-02-19 12:10:00|12360.01|12360.01|12369.08|12369.08|12370.64|12370.64|12360.01|12360.01|0
1582114500000|2020-02-19 12:15:00|12370.64|12370.64|12367.11|12367.11|12372.19|12372.19|12367.11|12367.11|0
1582114800000|2020-02-19 12:20:00|12365.56|12365.56|12361.72|12361.72|12365.56|12365.56|12361.72|12361.72|0
1582115100000|2020-02-19 12:25:00|12356.65|12356.65|12331.51|12331.51|12356.65|12356.65|12328.19|12328.19|0
1582115400000|2020-02-19 12:30:00|12329.96|12329.96|12323.99|12323.99|12329.96|12329.96|12317.77|12317.77|0
1582115700000|2020-02-19 12:35:00|12323.05|12323.05|12326.01|12326.01|12330.67|12330.67|12323.05|12323.05|0
1582116000000|2020-02-19 12:40:00|12331.09|12331.09|12336.17|12336.17|12341.24|12341.24|12331.09|12331.09|0
1582116300000|2020-02-19 12:45:00|12341.24|12341.24|12351.66|12351.66|12353.07|12353.07|12341.24|12341.24|0
1582116600000|2020-02-19 12:50:00|12352.13|12352.13|12352.27|12352.27|12352.27|12352.27|12348.52|12348.52|0
1582116900000|2020-02-19 12:55:00|12353.82|12353.82|12355.84|12355.84|12355.84|12355.84|12353.5|12353.5|0
1582117200000|2020-02-19 13:00:00|12354.29|12354.29|12355.38|12355.38|12355.38|12355.38|12354.29|12354.29|0
1582117500000|2020-02-19 13:05:00|12356.93|12356.93|12351.94|12351.94|12356.93|12356.93|12351.94|12351.94|0
1582117800000|2020-02-19 13:10:00|12350.39|12350.39|12350.97|12350.97|12355.2|12355.2|12350.39|12350.39|0
1582118100000|2020-02-19 13:15:00|12349.41|12349.41|12348.07|12348.07|12349.41|12349.41|12345.97|12345.97|0
1582118400000|2020-02-19 13:20:00|12349.62|12349.62|12343.21|12343.21|12353.2|12353.2|12343.21|12343.21|0
1582118700000|2020-02-19 13:25:00|12342.27|12342.27|12339.78|12339.78|12342.27|12342.27|12339.78|12339.78|0
1582119000000|2020-02-19 13:30:00|12338.22|12338.22|12327.99|12327.99|12338.22|12338.22|12326.59|12326.59|0
1582119300000|2020-02-19 13:35:00|12329.55|12329.55|12333.76|12333.76|12334.85|12334.85|12329.55|12329.55|0
1582119600000|2020-02-19 13:40:00|12333.29|12333.29|12332.02|12332.02|12334.7|12334.7|12332.02|12332.02|0
1582119900000|2020-02-19 13:45:00|12330.47|12330.47|12357.06|12357.06|12357.06|12357.06|12329.06|12329.06|0
1582120200000|2020-02-19 13:50:00|12358.4|12358.4|12350.92|12350.92|12363.33|12363.33|12350.7|12350.7|0
1582120500000|2020-02-19 13:55:00|12349.58|12349.58|12347.48|12347.48|12349.58|12349.58|12347.48|12347.48|0
1582120800000|2020-02-19 14:00:00|12347.01|12347.01|12347.23|12347.23|12347.48|12347.48|12345.67|12345.67|0
1582121100000|2020-02-19 14:05:00|12348.31|12348.31|12371.72|12371.72|12371.72|12371.72|12348.31|12348.31|0
1582121400000|2020-02-19 14:10:00|12372.18|12372.18|12380.82|12380.82|12380.82|12380.82|12372.18|12372.18|0
1582121700000|2020-02-19 14:15:00|12379.48|12379.48|12381.8|12381.8|12382.12|12382.12|12379.48|12379.48|0
1582122000000|2020-02-19 14:20:00|12383.14|12383.14|12380.03|12380.03|12386.25|12386.25|12380.03|12380.03|0
1582122300000|2020-02-19 14:25:00|12378.63|12378.63|12380.03|12380.03|12380.03|12380.03|12378.63|12378.63|0
1582122600000|2020-02-19 14:30:00|12381.58|12381.58|12382.96|12382.96|12391.04|12391.04|12376.61|12376.61|0
1582122900000|2020-02-19 14:35:00|12379.85|12379.85|12387.93|12387.93|12390.11|12390.11|12379.85|12379.85|0
1582123200000|2020-02-19 14:40:00|12390.61|12390.61|12402.79|12402.79|12402.79|12402.79|12390.61|12390.61|0
1582123500000|2020-02-19 14:45:00|12402.32|12402.32|12411.23|12411.23|12411.23|12411.23|12394.14|12394.14|0
1582123800000|2020-02-19 14:50:00|12409.68|12409.68|12425.16|12425.16|12426.09|12426.09|12409.68|12409.68|0
1582124100000|2020-02-19 14:55:00|12424.69|12424.69|12410.53|12410.53|12424.69|12424.69|12404.68|12404.68|0
1582124400000|2020-02-19 15:00:00|12409.44|12409.44|12393.56|12393.56|12409.91|12409.91|12390.45|12390.45|0
1582124700000|2020-02-19 15:05:00|12395.11|12395.11|12382.88|12382.88|12395.11|12395.11|12382.88|12382.88|0
1582125000000|2020-02-19 15:10:00|12384.44|12384.44|12375|12375|12387.54|12387.54|12375|12375|0
1582125300000|2020-02-19 15:15:00|12377.1|12377.1|12377.95|12377.95|12383.24|12383.24|12374.84|12374.84|0
1582125600000|2020-02-19 15:20:00|12381.05|12381.05|12380.23|12380.23|12383.88|12383.88|12372.39|12372.39|0
1582125900000|2020-02-19 15:25:00|12375.16|12375.16|12387.33|12387.33|12387.33|12387.33|12375.16|12375.16|0
1582126200000|2020-02-19 15:30:00|12387.8|12387.8|12380.23|12380.23|12387.8|12387.8|12373.6|12373.6|0
1582126500000|2020-02-19 15:35:00|12378.68|12378.68|12389.32|12389.32|12389.32|12389.32|12372.95|12372.95|0
1582126800000|2020-02-19 15:40:00|12390.25|12390.25|12406.15|12406.15|12406.62|12406.62|12390.25|12390.25|0
1582127100000|2020-02-19 15:45:00|12407.71|12407.71|12406.09|12406.09|12407.71|12407.71|12400.33|12400.33|0
1582127400000|2020-02-19 15:50:00|12407.43|12407.43|12410.38|12410.38|12411.32|12411.32|12406.41|12406.41|0
1582127700000|2020-02-19 15:55:00|12408.83|12408.83|12411.02|12411.02|12411.02|12411.02|12404.96|12404.96|0
1582128000000|2020-02-19 16:00:00|12411.49|12411.49|12406.7|12406.7|12411.49|12411.49|12404.47|12404.47|0
1582128300000|2020-02-19 16:05:00|12407.64|12407.64|12408.28|12408.28|12410.6|12410.6|12406.4|12406.4|0
1582128600000|2020-02-19 16:10:00|12408.82|12408.82|12418.04|12418.04|12418.04|12418.04|12405.46|12405.46|0
1582128900000|2020-02-19 16:15:00|12417.57|12417.57|12416.41|12416.41|12417.82|12417.82|12410.27|12410.27|0
1582129200000|2020-02-19 16:20:00|12415.33|12415.33|12428.67|12428.67|12428.67|12428.67|12415.33|12415.33|0
1582129500000|2020-02-19 16:25:00|12425.57|12425.57|12416.33|12416.33|12428.06|12428.06|12411.67|12411.67|0
1582186500000|2020-02-20 08:15:00|12513.4|12513.4|12503.46|12503.46|12517.21|12517.21|12503.46|12503.46|0
1582186800000|2020-02-20 08:20:00|12500.78|12500.78|12494.57|12494.57|12504.31|12504.31|12494.57|12494.57|0
1582187100000|2020-02-20 08:25:00|12497.68|12497.68|12502.27|12502.27|12505.08|12505.08|12492.35|12492.35|0
1582187400000|2020-02-20 08:30:00|12497.19|12497.19|12502.57|12502.57|12509.2|12509.2|12497.19|12497.19|0
1582187700000|2020-02-20 08:35:00|12501.02|12501.02|12511.22|12511.22|12514.33|12514.33|12501.02|12501.02|0
1582188000000|2020-02-20 08:40:00|12512.77|12512.77|12518.99|12518.99|12518.99|12518.99|12509.25|12509.25|0
1582188300000|2020-02-20 08:45:00|12522.27|12522.27|12530.7|12530.7|12533.63|12533.63|12520.45|12520.45|0
1582188600000|2020-02-20 08:50:00|12529.14|12529.14|12528.06|12528.06|12533.8|12533.8|12517.06|12517.06|0
1582188900000|2020-02-20 08:55:00|12531.16|12531.16|12530.95|12530.95|12535.4|12535.4|12530.95|12530.95|0
1582189200000|2020-02-20 09:00:00|12532.29|12532.29|12524.78|12524.78|12533.92|12533.92|12524.78|12524.78|0
1582189500000|2020-02-20 09:05:00|12523.23|12523.23|12527.1|12527.1|12528.97|12528.97|12521.89|12521.89|0
1582189800000|2020-02-20 09:10:00|12524.92|12524.92|12522.33|12522.33|12525.86|12525.86|12520.78|12520.78|0
1582190100000|2020-02-20 09:15:00|12520.78|12520.78|12509.95|12509.95|12520.78|12520.78|12509.95|12509.95|0
1582190400000|2020-02-20 09:20:00|12511.51|12511.51|12493.23|12493.23|12512.91|12512.91|12493.23|12493.23|0
1582190700000|2020-02-20 09:25:00|12491.89|12491.89|12490.09|12490.09|12491.89|12491.89|12488.53|12488.53|0
1582191000000|2020-02-20 09:30:00|12488.53|12488.53|12498.13|12498.13|12498.13|12498.13|12483.45|12483.45|0
1582191300000|2020-02-20 09:35:00|12496.58|12496.58|12523.03|12523.03|12533.19|12533.19|12496.58|12496.58|0
1582191600000|2020-02-20 09:40:00|12521.48|12521.48|12530.45|12530.45|12532|12532|12521.48|12521.48|0
1582191900000|2020-02-20 09:45:00|12532|12532|12539.16|12539.16|12539.16|12539.16|12532|12532|0
1582192200000|2020-02-20 09:50:00|12537.6|12537.6|12524.71|12524.71|12537.6|12537.6|12524.17|12524.17|0
1582192500000|2020-02-20 09:55:00|12525.18|12525.18|12528.29|12528.29|12528.29|12528.29|12523.62|12523.62|0
1582192800000|2020-02-20 10:00:00|12529.84|12529.84|12531.09|12531.09|12536.17|12536.17|12529.53|12529.53|0
1582193100000|2020-02-20 10:05:00|12526.43|12526.43|12531.7|12531.7|12531.7|12531.7|12523.32|12523.32|0
1582193400000|2020-02-20 10:10:00|12533.88|12533.88|12539.26|12539.26|12547.94|12547.94|12533.88|12533.88|0
1582193700000|2020-02-20 10:15:00|12534.18|12534.18|12534.18|12534.18|12534.18|12534.18|12527.55|12527.55|0
1582194000000|2020-02-20 10:20:00|12532.63|12532.63|12523.11|12523.11|12532.63|12532.63|12521.55|12521.55|0
1582194300000|2020-02-20 10:25:00|12524.44|12524.44|12524.12|12524.12|12524.44|12524.44|12521.02|12521.02|0
1582194600000|2020-02-20 10:30:00|12525.68|12525.68|12533.23|12533.23|12533.23|12533.23|12525.68|12525.68|0
1582194900000|2020-02-20 10:35:00|12536.34|12536.34|12529.19|12529.19|12536.34|12536.34|12529.19|12529.19|0
1582195200000|2020-02-20 10:40:00|12527.85|12527.85|12524.6|12524.6|12527.85|12527.85|12519.72|12519.72|0
1582195500000|2020-02-20 10:45:00|12526.15|12526.15|12523.26|12523.26|12526.15|12526.15|12521.71|12521.71|0
1582195800000|2020-02-20 10:50:00|12524.67|12524.67|12542.65|12542.65|12542.65|12542.65|12524.67|12524.67|0
1582196100000|2020-02-20 10:55:00|12541.1|12541.1|12552.72|12552.72|12554.53|12554.53|12541.1|12541.1|0
1582196400000|2020-02-20 11:00:00|12551.38|12551.38|12549.96|12549.96|12552.85|12552.85|12543.2|12543.2|0
1582196700000|2020-02-20 11:05:00|12549.02|12549.02|12571.45|12571.45|12571.45|12571.45|12549.02|12549.02|0
1582197000000|2020-02-20 11:10:00|12576.53|12576.53|12568.99|12568.99|12579.96|12579.96|12568.99|12568.99|0
1582197300000|2020-02-20 11:15:00|12570.55|12570.55|12583.13|12583.13|12587.79|12587.79|12570.55|12570.55|0
1582197600000|2020-02-20 11:20:00|12584.68|12584.68|12582.26|12582.26|12587.17|12587.17|12577.6|12577.6|0
1582197900000|2020-02-20 11:25:00|12583.19|12583.19|12575.21|12575.21|12586.3|12586.3|12573.65|12573.65|0
1582198200000|2020-02-20 11:30:00|12573.65|12573.65|12567.6|12567.6|12573.65|12573.65|12561.89|12561.89|0
1582198500000|2020-02-20 11:35:00|12566.04|12566.04|12561.2|12561.2|12566.04|12566.04|12561.2|12561.2|0
1582198800000|2020-02-20 11:40:00|12562.13|12562.13|12568|12568|12568|12568|12554.83|12554.83|0
1582199100000|2020-02-20 11:45:00|12569.09|12569.09|12571.98|12571.98|12572.45|12572.45|12569.09|12569.09|0
1582199400000|2020-02-20 11:50:00|12572.44|12572.44|12564.27|12564.27|12572.44|12572.44|12562.72|12562.72|0
1582199700000|2020-02-20 11:55:00|12562.93|12562.93|12557.21|12557.21|12562.93|12562.93|12552.14|12552.14|0
1582200000000|2020-02-20 12:00:00|12559.89|12559.89|12572.37|12572.37|12573.45|12573.45|12559.89|12559.89|0
1582200300000|2020-02-20 12:05:00|12567.29|12567.29|12570.72|12570.72|12577.35|12577.35|12567.29|12567.29|0
1582200600000|2020-02-20 12:10:00|12572.27|12572.27|12557.03|12557.03|12574.61|12574.61|12557.03|12557.03|0
1582200900000|2020-02-20 12:15:00|12556.57|12556.57|12557.11|12557.11|12560.92|12560.92|12552.74|12552.74|0
1582201200000|2020-02-20 12:20:00|12557.58|12557.58|12563.14|12563.14|12570.1|12570.1|12552.04|12552.04|0
1582201500000|2020-02-20 12:25:00|12564.07|12564.07|12569.15|12569.15|12574.23|12574.23|12563.6|12563.6|0
1582201800000|2020-02-20 12:30:00|12570.71|12570.71|12569.87|12569.87|12573.92|12573.92|12569.87|12569.87|0
1582202100000|2020-02-20 12:35:00|12564.8|12564.8|12568.54|12568.54|12575.5|12575.5|12564.8|12564.8|0
1582202400000|2020-02-20 12:40:00|12567.99|12567.99|12567.6|12567.6|12568.54|12568.54|12562.52|12562.52|0
1582202700000|2020-02-20 12:45:00|12569.15|12569.15|12572.26|12572.26|12572.26|12572.26|12569.15|12569.15|0
1582203000000|2020-02-20 12:50:00|12570.71|12570.71|12580.2|12580.2|12581.75|12581.75|12570.71|12570.71|0
1582203300000|2020-02-20 12:55:00|12577.09|12577.09|12573.77|12573.77|12577.09|12577.09|12572.22|12572.22|0
1582203600000|2020-02-20 13:00:00|12572.22|12572.22|12557.27|12557.27|12572.22|12572.22|12555.32|12555.32|0
1582203900000|2020-02-20 13:05:00|12562.35|12562.35|12560.18|12560.18|12563.29|12563.29|12560.18|12560.18|0
1582204200000|2020-02-20 13:10:00|12561.73|12561.73|12548.73|12548.73|12562.67|12562.67|12548.73|12548.73|0
1582204500000|2020-02-20 13:15:00|12550.29|12550.29|12554.68|12554.68|12556.7|12556.7|12550.29|12550.29|0
1582204800000|2020-02-20 13:20:00|12551.57|12551.57|12529.16|12529.16|12553.12|12553.12|12525.64|12525.64|0
1582205100000|2020-02-20 13:25:00|12529.63|12529.63|12515.83|12515.83|12529.63|12529.63|12515.83|12515.83|0
1582205400000|2020-02-20 13:30:00|12515.36|12515.36|12516.74|12516.74|12526.04|12526.04|12512.25|12512.25|0
1582205700000|2020-02-20 13:35:00|12518.61|12518.61|12509.46|12509.46|12518.61|12518.61|12499.25|12499.25|0
1582206000000|2020-02-20 13:40:00|12509.93|12509.93|12499.71|12499.71|12509.93|12509.93|12495.57|12495.57|0
1582206300000|2020-02-20 13:45:00|12496.61|12496.61|12490.5|12490.5|12496.61|12496.61|12487.93|12487.93|0
1582206600000|2020-02-20 13:50:00|12492.05|12492.05|12493.93|12493.93|12493.93|12493.93|12484.28|12484.28|0
1582206900000|2020-02-20 13:55:00|12494.47|12494.47|12499.69|12499.69|12504.77|12504.77|12493.38|12493.38|0
1582207200000|2020-02-20 14:00:00|12496.59|12496.59|12505.43|12505.43|12508.07|12508.07|12496.59|12496.59|0
1582207500000|2020-02-20 14:05:00|12505.9|12505.9|12497.72|12497.72|12505.9|12505.9|12497.72|12497.72|0
1582207800000|2020-02-20 14:10:00|12497.25|12497.25|12498.51|12498.51|12498.51|12498.51|12491.97|12491.97|0
1582208100000|2020-02-20 14:15:00|12503.59|12503.59|12508.03|12508.03|12508.03|12508.03|12498.51|12498.51|0
1582208400000|2020-02-20 14:20:00|12502.95|12502.95|12522.63|12522.63|12524.19|12524.19|12501.4|12501.4|0
1582208700000|2020-02-20 14:25:00|12521.08|12521.08|12515.61|12515.61|12525.35|12525.35|12515.61|12515.61|0
1582209000000|2020-02-20 14:30:00|12517.16|12517.16|12529.82|12529.82|12535.53|12535.53|12517.16|12517.16|0
1582209300000|2020-02-20 14:35:00|12528.48|12528.48|12520.39|12520.39|12528.48|12528.48|12513.76|12513.76|0
1582209600000|2020-02-20 14:40:00|12521.95|12521.95|12521.95|12521.95|12523.5|12523.5|12519.06|12519.06|0
1582209900000|2020-02-20 14:45:00|12516.87|12516.87|12529.64|12529.64|12533.78|12533.78|12515.32|12515.32|0
1582210200000|2020-02-20 14:50:00|12530.73|12530.73|12545.28|12545.28|12547.92|12547.92|12530.73|12530.73|0
1582210500000|2020-02-20 14:55:00|12543.94|12543.94|12537.86|12537.86|12544.96|12544.96|12537.86|12537.86|0
1582210800000|2020-02-20 15:00:00|12542.93|12542.93|12554.37|12554.37|12559.45|12559.45|12541.6|12541.6|0
1582211100000|2020-02-20 15:05:00|12555.92|12555.92|12555.15|12555.15|12562.33|12562.33|12554.37|12554.37|0
1582211400000|2020-02-20 15:10:00|12553.6|12553.6|12560.08|12560.08|12564.9|12564.9|12551.1|12551.1|0
1582211700000|2020-02-20 15:15:00|12561.63|12561.63|12565.96|12565.96|12566.76|12566.76|12561.63|12561.63|0
1582212000000|2020-02-20 15:20:00|12566.43|12566.43|12557.78|12557.78|12566.43|12566.43|12552.7|12552.7|0
1582212300000|2020-02-20 15:25:00|12556.23|12556.23|12562.99|12562.99|12562.99|12562.99|12553.12|12553.12|0
1582212600000|2020-02-20 15:30:00|12564.54|12564.54|12570.32|12570.32|12573.85|12573.85|12564.54|12564.54|0
1582212900000|2020-02-20 15:35:00|12569.78|12569.78|12565.48|12565.48|12579.68|12579.68|12565.48|12565.48|0
1582213200000|2020-02-20 15:40:00|12567.03|12567.03|12565.48|12565.48|12567.03|12567.03|12565.48|12565.48|0
1582213500000|2020-02-20 15:45:00|12564.93|12564.93|12551.46|12551.46|12564.93|12564.93|12551.46|12551.46|0
1582213800000|2020-02-20 15:50:00|12549.9|12549.9|12549.79|12549.79|12557.76|12557.76|12547.01|12547.01|0
1582214100000|2020-02-20 15:55:00|12551.34|12551.34|12550.88|12550.88|12560.61|12560.61|12550.88|12550.88|0
1582214400000|2020-02-20 16:00:00|12551.35|12551.35|12549.54|12549.54|12552.43|12552.43|12548.31|12548.31|0
1582214700000|2020-02-20 16:05:00|12551.09|12551.09|12557.33|12557.33|12561.84|12561.84|12551.09|12551.09|0
1582215000000|2020-02-20 16:10:00|12552.25|12552.25|12542.71|12542.71|12552.57|12552.57|12541.37|12541.37|0
1582215300000|2020-02-20 16:15:00|12542.16|12542.16|12546.82|12546.82|12546.82|12546.82|12532.96|12532.96|0
1582215600000|2020-02-20 16:20:00|12546.27|12546.27|12545.96|12545.96|12550.57|12550.57|12536.12|12536.12|0
1582215900000|2020-02-20 16:25:00|12544.4|12544.4|12526.53|12526.53|12551.76|12551.76|12523.75|12523.75|0
1582272900000|2020-02-21 08:15:00|12422.4|12422.4|12444.99|12444.99|12454.73|12454.73|12422.4|12422.4|0
1582273200000|2020-02-21 08:20:00|12439.91|12439.91|12405.12|12405.12|12439.91|12439.91|12405.12|12405.12|0
1582273500000|2020-02-21 08:25:00|12400.05|12400.05|12403.64|12403.64|12408.72|12408.72|12400.05|12400.05|0
1582273800000|2020-02-21 08:30:00|12402.09|12402.09|12414.94|12414.94|12433.56|12433.56|12402.09|12402.09|0
1582274100000|2020-02-21 08:35:00|12421.15|12421.15|12422.17|12422.17|12427.24|12427.24|12413.93|12413.93|0
1582274400000|2020-02-21 08:40:00|12419.06|12419.06|12412.84|12412.84|12419.06|12419.06|12412.84|12412.84|0
1582274700000|2020-02-21 08:45:00|12411.29|12411.29|12385.24|12385.24|12411.29|12411.29|12379.89|12379.89|0
1582275000000|2020-02-21 08:50:00|12380.16|12380.16|12343.44|12343.44|12380.16|12380.16|12343.44|12343.44|0
1582275300000|2020-02-21 08:55:00|12338.36|12338.36|12351.41|12351.41|12352.96|12352.96|12335.4|12335.4|0
1582275600000|2020-02-21 09:00:00|12352.96|12352.96|12374.83|12374.83|12381.46|12381.46|12352.96|12352.96|0
1582275900000|2020-02-21 09:05:00|12377.94|12377.94|12369.19|12369.19|12381.26|12381.26|12361.44|12361.44|0
1582276200000|2020-02-21 09:10:00|12370.75|12370.75|12353.23|12353.23|12370.75|12370.75|12353.23|12353.23|0
1582276500000|2020-02-21 09:15:00|12354.78|12354.78|12353.84|12353.84|12354.78|12354.78|12349.18|12349.18|0
1582276800000|2020-02-21 09:20:00|12349.18|12349.18|12345.11|12345.11|12355.82|12355.82|12343.48|12343.48|0
1582277100000|2020-02-21 09:25:00|12346.67|12346.67|12355.52|12355.52|12357.54|12357.54|12346.67|12346.67|0
1582277400000|2020-02-21 09:30:00|12353.97|12353.97|12357.42|12357.42|12367.07|12367.07|12351.01|12351.01|0
1582277700000|2020-02-21 09:35:00|12362.08|12362.08|12352.98|12352.98|12367.16|12367.16|12347.9|12347.9|0
1582278000000|2020-02-21 09:40:00|12358.06|12358.06|12356.23|12356.23|12358.06|12358.06|12344.47|12344.47|0
1582278300000|2020-02-21 09:45:00|12357.79|12357.79|12347.43|12347.43|12357.79|12357.79|12347.43|12347.43|0
1582278600000|2020-02-21 09:50:00|12352.51|12352.51|12341.83|12341.83|12352.98|12352.98|12341.83|12341.83|0
1582278900000|2020-02-21 09:55:00|12343.39|12343.39|12350.49|12350.49|12351.57|12351.57|12341.83|12341.83|0
1582279200000|2020-02-21 10:00:00|12352.04|12352.04|12356.16|12356.16|12365.9|12365.9|12352.04|12352.04|0
1582279500000|2020-02-21 10:05:00|12354.6|12354.6|12351.5|12351.5|12358.13|12358.13|12351.5|12351.5|0
1582279800000|2020-02-21 10:10:00|12352.84|12352.84|12354.17|12354.17|12354.17|12354.17|12352.84|12352.84|0
1582280100000|2020-02-21 10:15:00|12359.25|12359.25|12359.07|12359.07|12377.88|12377.88|12356.41|12356.41|0
1582280400000|2020-02-21 10:20:00|12364.15|12364.15|12362.13|12362.13|12370.31|12370.31|12362.13|12362.13|0
1582280700000|2020-02-21 10:25:00|12367.2|12367.2|12357.05|12357.05|12368.76|12368.76|12357.05|12357.05|0
1582281000000|2020-02-21 10:30:00|12353.94|12353.94|12355.03|12355.03|12355.49|12355.49|12353.94|12353.94|0
1582281300000|2020-02-21 10:35:00|12356.58|12356.58|12356.16|12356.16|12363.21|12363.21|12356.16|12356.16|0
1582281600000|2020-02-21 10:40:00|12357.71|12357.71|12352.59|12352.59|12357.71|12357.71|12351.03|12351.03|0
1582281900000|2020-02-21 10:45:00|12354.14|12354.14|12359.22|12359.22|12360.77|12360.77|12354.14|12354.14|0
1582282200000|2020-02-21 10:50:00|12360.77|12360.77|12369.66|12369.66|12369.66|12369.66|12360.77|12360.77|0
1582282500000|2020-02-21 10:55:00|12374.74|12374.74|12373.19|12373.19|12377.85|12377.85|12371.64|12371.64|0
1582282800000|2020-02-21 11:00:00|12372.1|12372.1|12367.12|12367.12|12373.65|12373.65|12367.12|12367.12|0
1582283100000|2020-02-21 11:05:00|12365.57|12365.57|12362.43|12362.43|12369.09|12369.09|12362.43|12362.43|0
1582283400000|2020-02-21 11:10:00|12360.88|12360.88|12360.67|12360.67|12363.77|12363.77|12360.67|12360.67|0
1582283700000|2020-02-21 11:15:00|12359.11|12359.11|12358.69|12358.69|12365.33|12365.33|12358.69|12358.69|0
1582284000000|2020-02-21 11:20:00|12358.23|12358.23|12360.2|12360.2|12363.3|12363.3|12358.23|12358.23|0
1582284300000|2020-02-21 11:25:00|12355.12|12355.12|12363.56|12363.56|12363.56|12363.56|12353.57|12353.57|0
1582284600000|2020-02-21 11:30:00|12366.67|12366.67|12377.8|12377.8|12379.35|12379.35|12361.59|12361.59|0
1582284900000|2020-02-21 11:35:00|12376.46|12376.46|12365.53|12365.53|12376.46|12376.46|12365.53|12365.53|0
1582285200000|2020-02-21 11:40:00|12367.09|12367.09|12368.97|12368.97|12368.97|12368.97|12367.09|12367.09|0
1582285500000|2020-02-21 11:45:00|12370.06|12370.06|12385.09|12385.09|12385.09|12385.09|12368.5|12368.5|0
1582285800000|2020-02-21 11:50:00|12386.64|12386.64|12388.98|12388.98|12391.3|12391.3|12386.64|12386.64|0
1582286100000|2020-02-21 11:55:00|12390.54|12390.54|12395.54|12395.54|12395.62|12395.62|12390.41|12390.41|0
1582286400000|2020-02-21 12:00:00|12394.45|12394.45|12395.63|12395.63|12397.11|12397.11|12385.82|12385.82|0
1582286700000|2020-02-21 12:05:00|12397.19|12397.19|12400.29|12400.29|12400.29|12400.29|12397.19|12397.19|0
1582287000000|2020-02-21 12:10:00|12399.36|12399.36|12389.2|12389.2|12399.36|12399.36|12386.09|12386.09|0
1582287300000|2020-02-21 12:15:00|12387.65|12387.65|12396.9|12396.9|12396.9|12396.9|12386.09|12386.09|0
1582287600000|2020-02-21 12:20:00|12401.98|12401.98|12397.98|12397.98|12408.81|12408.81|12397.98|12397.98|0
1582287900000|2020-02-21 12:25:00|12399.54|12399.54|12406.72|12406.72|12406.72|12406.72|12396.43|12396.43|0
1582288200000|2020-02-21 12:30:00|12405.38|12405.38|12393.15|12393.15|12405.38|12405.38|12393.15|12393.15|0
1582288500000|2020-02-21 12:35:00|12395.83|12395.83|12391.38|12391.38|12397.38|12397.38|12391.38|12391.38|0
1582288800000|2020-02-21 12:40:00|12388.28|12388.28|12393.35|12393.35|12393.35|12393.35|12385.17|12385.17|0
1582289100000|2020-02-21 12:45:00|12388.28|12388.28|12396.84|12396.84|12396.84|12396.84|12388.28|12388.28|0
1582289400000|2020-02-21 12:50:00|12395.28|12395.28|12387.98|12387.98|12395.28|12395.28|12387.98|12387.98|0
1582289700000|2020-02-21 12:55:00|12391.09|12391.09|12375.33|12375.33|12391.09|12391.09|12375.33|12375.33|0
1582290000000|2020-02-21 13:00:00|12376.89|12376.89|12374.14|12374.14|12379.99|12379.99|12374.14|12374.14|0
1582290300000|2020-02-21 13:05:00|12373.67|12373.67|12373|12373|12374.21|12374.21|12367.92|12367.92|0
1582290600000|2020-02-21 13:10:00|12367.92|12367.92|12365.81|12365.81|12367.92|12367.92|12359.33|12359.33|0
1582290900000|2020-02-21 13:15:00|12364.88|12364.88|12363.4|12363.4|12365.42|12365.42|12363.4|12363.4|0
1582291200000|2020-02-21 13:20:00|12358.32|12358.32|12347.71|12347.71|12358.32|12358.32|12347.71|12347.71|0
1582291500000|2020-02-21 13:25:00|12349.26|12349.26|12359|12359|12359|12359|12349.26|12349.26|0
1582291800000|2020-02-21 13:30:00|12357.6|12357.6|12349.95|12349.95|12357.6|12357.6|12348.61|12348.61|0
1582292100000|2020-02-21 13:35:00|12355.03|12355.03|12360.16|12360.16|12360.16|12360.16|12353.48|12353.48|0
1582292400000|2020-02-21 13:40:00|12365.24|12365.24|12357.67|12357.67|12365.24|12365.24|12357.67|12357.67|0
1582292700000|2020-02-21 13:45:00|12358.14|12358.14|12353.27|12353.27|12358.14|12358.14|12351.72|12351.72|0
1582293000000|2020-02-21 13:50:00|12354.83|12354.83|12357.69|12357.69|12363.09|12363.09|12354.83|12354.83|0
1582293300000|2020-02-21 13:55:00|12356.14|12356.14|12363.24|12363.24|12363.24|12363.24|12355.05|12355.05|0
1582293600000|2020-02-21 14:00:00|12358.16|12358.16|12358.31|12358.31|12358.31|12358.31|12356.76|12356.76|0
1582293900000|2020-02-21 14:05:00|12356.76|12356.76|12356.29|12356.29|12356.76|12356.76|12356.29|12356.29|0
1582294200000|2020-02-21 14:10:00|12354.73|12354.73|12346.13|12346.13|12356.29|12356.29|12346.13|12346.13|0
1582294500000|2020-02-21 14:15:00|12347.68|12347.68|12350.58|12350.58|12350.58|12350.58|12347.68|12347.68|0
1582294800000|2020-02-21 14:20:00|12352.13|12352.13|12361.25|12361.25|12364.36|12364.36|12352.13|12352.13|0
1582295100000|2020-02-21 14:25:00|12359.7|12359.7|12357.6|12357.6|12359.7|12359.7|12356.05|12356.05|0
1582295400000|2020-02-21 14:30:00|12356.05|12356.05|12340.51|12340.51|12357.6|12357.6|12339.97|12339.97|0
1582295700000|2020-02-21 14:35:00|12337.4|12337.4|12331.22|12331.22|12337.4|12337.4|12331.22|12331.22|0
1582296000000|2020-02-21 14:40:00|12329.89|12329.89|12324.08|12324.08|12332.56|12332.56|12319.42|12319.42|0
1582296300000|2020-02-21 14:45:00|12322.74|12322.74|12313.41|12313.41|12322.74|12322.74|12309.3|12309.3|0
1582296600000|2020-02-21 14:50:00|12311.86|12311.86|12319.37|12319.37|12327.93|12327.93|12311.86|12311.86|0
1582296900000|2020-02-21 14:55:00|12324.44|12324.44|12316.83|12316.83|12327.4|12327.4|12316.83|12316.83|0
1582297200000|2020-02-21 15:00:00|12318.38|12318.38|12293.19|12293.19|12319.94|12319.94|12293.19|12293.19|0
1582297500000|2020-02-21 15:05:00|12296.3|12296.3|12309.61|12309.61|12309.61|12309.61|12296.3|12296.3|0
1582297800000|2020-02-21 15:10:00|12303.4|12303.4|12302.39|12302.39|12305.5|12305.5|12296.93|12296.93|0
1582298100000|2020-02-21 15:15:00|12301.45|12301.45|12296.84|12296.84|12303.48|12303.48|12296.84|12296.84|0
1582298400000|2020-02-21 15:20:00|12298.4|12298.4|12300.83|12300.83|12302.91|12302.91|12292.65|12292.65|0
1582298700000|2020-02-21 15:25:00|12300.36|12300.36|12293.43|12293.43|12303.08|12303.08|12293.43|12293.43|0
1582299000000|2020-02-21 15:30:00|12292.88|12292.88|12284.65|12284.65|12295.56|12295.56|12281.12|12281.12|0
1582299300000|2020-02-21 15:35:00|12283.71|12283.71|12275.22|12275.22|12285.27|12285.27|12275.22|12275.22|0
1582299600000|2020-02-21 15:40:00|12270.14|12270.14|12260.2|12260.2|12270.14|12270.14|12260.2|12260.2|0
1582299900000|2020-02-21 15:45:00|12261.6|12261.6|12263.53|12263.53|12264.07|12264.07|12254.36|12254.36|0
1582300200000|2020-02-21 15:50:00|12261.98|12261.98|12271.41|12271.41|12271.41|12271.41|12257.37|12257.37|0
1582300500000|2020-02-21 15:55:00|12274.52|12274.52|12277.11|12277.11|12284.33|12284.33|12274.52|12274.52|0
1582300800000|2020-02-21 16:00:00|12278.66|12278.66|12286.29|12286.29|12289.94|12289.94|12275.09|12275.09|0
1582301100000|2020-02-21 16:05:00|12287.84|12287.84|12273.42|12273.42|12287.84|12287.84|12270.31|12270.31|0
1582301400000|2020-02-21 16:10:00|12272.88|12272.88|12278.97|12278.97|12285.6|12285.6|12272.88|12272.88|0
1582301700000|2020-02-21 16:15:00|12278.42|12278.42|12272.35|12272.35|12279.98|12279.98|12272.35|12272.35|0
1582302000000|2020-02-21 16:20:00|12267.27|12267.27|12280.01|12280.01|12282.5|12282.5|12267.27|12267.27|0
1582302300000|2020-02-21 16:25:00|12278.45|12278.45|12292.79|12292.79|12302.95|12302.95|12278.45|12278.45|0
1582532100000|2020-02-24 08:15:00|11954.43|11954.43|11990.36|11990.36|11990.36|11990.36|11954.43|11954.43|0
1582532400000|2020-02-24 08:20:00|12000.52|12000.52|11987.78|11987.78|12007.21|12007.21|11987.78|11987.78|0
1582532700000|2020-02-24 08:25:00|11986.22|11986.22|11997.16|11997.16|12008.16|12008.16|11973.75|11973.75|0
1582533000000|2020-02-24 08:30:00|11995.61|11995.61|11962.92|11962.92|11995.61|11995.61|11947.98|11947.98|0
1582533300000|2020-02-24 08:35:00|11959.81|11959.81|11954.48|11954.48|11959.81|11959.81|11926.23|11926.23|0
1582533600000|2020-02-24 08:40:00|11960.69|11960.69|11972.84|11972.84|11986.41|11986.41|11960.69|11960.69|0
1582533900000|2020-02-24 08:45:00|11976.9|11976.9|11972.91|11972.91|11988.68|11988.68|11950.73|11950.73|0
1582534200000|2020-02-24 08:50:00|11976.02|11976.02|11978.88|11978.88|11981.85|11981.85|11968.31|11968.31|0
1582534500000|2020-02-24 08:55:00|11977.32|11977.32|11982.06|11982.06|11995.44|11995.44|11975.77|11975.77|0
1582534800000|2020-02-24 09:00:00|11979.38|11979.38|11959.64|11959.64|11982.75|11982.75|11952.95|11952.95|0
1582535100000|2020-02-24 09:05:00|11962.75|11962.75|11963.69|11963.69|11969.92|11969.92|11960.59|11960.59|0
1582535400000|2020-02-24 09:10:00|11967.76|11967.76|11955.19|11955.19|11972.42|11972.42|11953.16|11953.16|0
1582535700000|2020-02-24 09:15:00|11954.64|11954.64|11946.86|11946.86|11955.19|11955.19|11944.91|11944.91|0
1582536000000|2020-02-24 09:20:00|11949.97|11949.97|11970.78|11970.78|11970.78|11970.78|11949.97|11949.97|0
1582536300000|2020-02-24 09:25:00|11968.75|11968.75|11981.91|11981.91|11981.91|11981.91|11962.92|11962.92|0
1582536600000|2020-02-24 09:30:00|11978.8|11978.8|11973.94|11973.94|11984.54|11984.54|11967.24|11967.24|0
1582536900000|2020-02-24 09:35:00|11972.38|11972.38|11967.25|11967.25|11972.38|11972.38|11956.13|11956.13|0
1582537200000|2020-02-24 09:40:00|11968.8|11968.8|11977.12|11977.12|11977.12|11977.12|11953.19|11953.19|0
1582537500000|2020-02-24 09:45:00|11977.66|11977.66|11990.94|11990.94|11995|11995|11972.04|11972.04|0
1582537800000|2020-02-24 09:50:00|11992.49|11992.49|11983.69|11983.69|11992.49|11992.49|11983.22|11983.22|0
1582538100000|2020-02-24 09:55:00|11985.72|11985.72|11998.5|11998.5|11999.46|11999.46|11985.72|11985.72|0
1582538400000|2020-02-24 10:00:00|12002.57|12002.57|12002.57|12002.57|12003.04|12003.04|11996.35|11996.35|0
1582538700000|2020-02-24 10:05:00|12000.54|12000.54|11979.82|11979.82|12001.63|12001.63|11979.82|11979.82|0
1582539000000|2020-02-24 10:10:00|11977.79|11977.79|11963.29|11963.29|11977.79|11977.79|11958.63|11958.63|0
1582539300000|2020-02-24 10:15:00|11961.26|11961.26|11968.43|11968.43|11968.43|11968.43|11961.26|11961.26|0
1582539600000|2020-02-24 10:20:00|11970.46|11970.46|11957.66|11957.66|11975.6|11975.6|11957.66|11957.66|0
1582539900000|2020-02-24 10:25:00|11954.55|11954.55|11950.01|11950.01|11960.77|11960.77|11950.01|11950.01|0
1582540200000|2020-02-24 10:30:00|11950.56|11950.56|11933.24|11933.24|11950.56|11950.56|11933.16|11933.16|0
1582540500000|2020-02-24 10:35:00|11930.9|11930.9|11927.29|11927.29|11930.91|11930.91|11924.18|11924.18|0
1582540800000|2020-02-24 10:40:00|11928.84|11928.84|11930.25|11930.25|11933.84|11933.84|11927.26|11927.26|0
1582541100000|2020-02-24 10:45:00|11931.8|11931.8|11931|11931|11933.84|11933.84|11919.65|11919.65|0
1582541400000|2020-02-24 10:50:00|11929.45|11929.45|11931.22|11931.22|11935.07|11935.07|11925.87|11925.87|0
1582541700000|2020-02-24 10:55:00|11929.67|11929.67|11925.39|11925.39|11929.67|11929.67|11917.26|11917.26|0
1582542000000|2020-02-24 11:00:00|11923.84|11923.84|11921.88|11921.88|11926.94|11926.94|11916.74|11916.74|0
1582542300000|2020-02-24 11:05:00|11922.81|11922.81|11911.41|11911.41|11924.37|11924.37|11909.38|11909.38|0
1582542600000|2020-02-24 11:10:00|11914.51|11914.51|11917.02|11917.02|11920.13|11920.13|11914.51|11914.51|0
1582542900000|2020-02-24 11:15:00|11916.48|11916.48|11916.76|11916.76|11918.79|11918.79|11911.55|11911.55|0
1582543200000|2020-02-24 11:20:00|11916.21|11916.21|11911.86|11911.86|11919.02|11919.02|11905.91|11905.91|0
1582543500000|2020-02-24 11:25:00|11913.41|11913.41|11913.34|11913.34|11916.99|11916.99|11904.42|11904.42|0
1582543800000|2020-02-24 11:30:00|11912.01|11912.01|11923.14|11923.14|11923.14|11923.14|11909.97|11909.97|0
1582544100000|2020-02-24 11:35:00|11925.17|11925.17|11923.78|11923.78|11926.99|11926.99|11916.83|11916.83|0
1582544400000|2020-02-24 11:40:00|11925.12|11925.12|11925.66|11925.66|11928.24|11928.24|11924.11|11924.11|0
1582544700000|2020-02-24 11:45:00|11924.33|11924.33|11918.39|11918.39|11926.82|11926.82|11915.28|11915.28|0
1582545000000|2020-02-24 11:50:00|11918.86|11918.86|11920.89|11920.89|11922.92|11922.92|11918.86|11918.86|0
1582545300000|2020-02-24 11:55:00|11917.78|11917.78|11912.85|11912.85|11917.78|11917.78|11912.85|11912.85|0
1582545600000|2020-02-24 12:00:00|11908.84|11908.84|11941.92|11941.92|11941.92|11941.92|11908.84|11908.84|0
1582545900000|2020-02-24 12:05:00|11943.95|11943.95|11949.69|11949.69|11952.62|11952.62|11943.95|11943.95|0
1582546200000|2020-02-24 12:10:00|11948.13|11948.13|11950.16|11950.16|11953.27|11953.27|11948.13|11948.13|0
1582546500000|2020-02-24 12:15:00|11951.72|11951.72|11944.64|11944.64|11951.72|11951.72|11944.64|11944.64|0
1582546800000|2020-02-24 12:20:00|11942.61|11942.61|11946.81|11946.81|11946.81|11946.81|11942.61|11942.61|0
1582547100000|2020-02-24 12:25:00|11944.77|11944.77|11941.14|11941.14|11946.81|11946.81|11941.14|11941.14|0
1582547400000|2020-02-24 12:30:00|11939.5|11939.5|11940.73|11940.73|11941.6|11941.6|11937.95|11937.95|0
1582547700000|2020-02-24 12:35:00|11939.18|11939.18|11947.13|11947.13|11947.13|11947.13|11937.63|11937.63|0
1582548000000|2020-02-24 12:40:00|11944.02|11944.02|11940.64|11940.64|11944.02|11944.02|11932.39|11932.39|0
1582548300000|2020-02-24 12:45:00|11942.67|11942.67|11944.39|11944.39|11946.4|11946.4|11940.72|11940.72|0
1582548600000|2020-02-24 12:50:00|11942.83|11942.83|11936.82|11936.82|11943.31|11943.31|11935.27|11935.27|0
1582548900000|2020-02-24 12:55:00|11938.85|11938.85|11937.5|11937.5|11941.56|11941.56|11936.35|11936.35|0
1582549200000|2020-02-24 13:00:00|11938.43|11938.43|11945.17|11945.17|11949.83|11949.83|11937.89|11937.89|0
1582549500000|2020-02-24 13:05:00|11943.62|11943.62|11941.13|11941.13|11946.73|11946.73|11941.13|11941.13|0
1582549800000|2020-02-24 13:10:00|11942.68|11942.68|11951.66|11951.66|11952.2|11952.2|11942.68|11942.68|0
1582550100000|2020-02-24 13:15:00|11953.21|11953.21|11958.55|11958.55|11958.55|11958.55|11951.18|11951.18|0
1582550400000|2020-02-24 13:20:00|11959.89|11959.89|11951.23|11951.23|11960.43|11960.43|11951.23|11951.23|0
1582550700000|2020-02-24 13:25:00|11949.2|11949.2|11942.72|11942.72|11949.2|11949.2|11941.01|11941.01|0
1582551000000|2020-02-24 13:30:00|11941.17|11941.17|11929.23|11929.23|11941.17|11941.17|11926.13|11926.13|0
1582551300000|2020-02-24 13:35:00|11928.69|11928.69|11933.94|11933.94|11934.37|11934.37|11928.69|11928.69|0
1582551600000|2020-02-24 13:40:00|11934.41|11934.41|11934.41|11934.41|11937.99|11937.99|11930.28|11930.28|0
1582551900000|2020-02-24 13:45:00|11932.38|11932.38|11928.54|11928.54|11932.38|11932.38|11927.24|11927.24|0
1582552200000|2020-02-24 13:50:00|11928.07|11928.07|11921.52|11921.52|11928.07|11928.07|11917.93|11917.93|0
1582552500000|2020-02-24 13:55:00|11923.55|11923.55|11919.32|11919.32|11924.16|11924.16|11916.35|11916.35|0
1582552800000|2020-02-24 14:00:00|11920.87|11920.87|11922.9|11922.9|11923.98|11923.98|11919.32|11919.32|0
1582553100000|2020-02-24 14:05:00|11920.87|11920.87|11914.18|11914.18|11922.42|11922.42|11914.18|11914.18|0
1582553400000|2020-02-24 14:10:00|11912.63|11912.63|11913.81|11913.81|11914.18|11914.18|11906.29|11906.29|0
1582553700000|2020-02-24 14:15:00|11911.78|11911.78|11896.68|11896.68|11911.78|11911.78|11884.01|11884.01|0
1582554000000|2020-02-24 14:20:00|11894.65|11894.65|11882.31|11882.31|11894.65|11894.65|11879.42|11879.42|0
1582554300000|2020-02-24 14:25:00|11883.87|11883.87|11886.76|11886.76|11890.35|11890.35|11873.36|11873.36|0
1582554600000|2020-02-24 14:30:00|11888.1|11888.1|11909.37|11909.37|11921.2|11921.2|11887.03|11887.03|0
1582554900000|2020-02-24 14:35:00|11908.03|11908.03|11925.28|11925.28|11925.28|11925.28|11908.03|11908.03|0
1582555200000|2020-02-24 14:40:00|11923.72|11923.72|11918.54|11918.54|11923.72|11923.72|11900.62|11900.62|0
1582555500000|2020-02-24 14:45:00|11919.88|11919.88|11918.24|11918.24|11925.41|11925.41|11909.79|11909.79|0
1582555800000|2020-02-24 14:50:00|11920.28|11920.28|11926.09|11926.09|11930.82|11930.82|11918.72|11918.72|0
1582556100000|2020-02-24 14:55:00|11924.06|11924.06|11926.48|11926.48|11926.48|11926.48|11912.83|11912.83|0
1582556400000|2020-02-24 15:00:00|11924.45|11924.45|11929.09|11929.09|11941.87|11941.87|11924.45|11924.45|0
1582556700000|2020-02-24 15:05:00|11927.54|11927.54|11935.1|11935.1|11937.61|11937.61|11924.91|11924.91|0
1582557000000|2020-02-24 15:10:00|11933.07|11933.07|11943.53|11943.53|11943.53|11943.53|11927.62|11927.62|0
1582557300000|2020-02-24 15:15:00|11943.06|11943.06|11931.07|11931.07|11943.06|11943.06|11928.1|11928.1|0
1582557600000|2020-02-24 15:20:00|11929.04|11929.04|11916.46|11916.46|11929.04|11929.04|11915.13|11915.13|0
1582557900000|2020-02-24 15:25:00|11918.5|11918.5|11915.13|11915.13|11921.6|11921.6|11913.57|11913.57|0
1582558200000|2020-02-24 15:30:00|11913.57|11913.57|11912.98|11912.98|11914.53|11914.53|11903.76|11903.76|0
1582558500000|2020-02-24 15:35:00|11911.42|11911.42|11911.25|11911.25|11915.01|11915.01|11909.22|11909.22|0
1582558800000|2020-02-24 15:40:00|11910.17|11910.17|11924.19|11924.19|11924.19|11924.19|11908.14|11908.14|0
1582559100000|2020-02-24 15:45:00|11925.53|11925.53|11942.13|11942.13|11942.13|11942.13|11917.02|11917.02|0
1582559400000|2020-02-24 15:50:00|11944.16|11944.16|11954.83|11954.83|11958.88|11958.88|11944.16|11944.16|0
1582559700000|2020-02-24 15:55:00|11953.28|11953.28|11971.21|11971.21|11972.77|11972.77|11949.08|11949.08|0
1582560000000|2020-02-24 16:00:00|11969.66|11969.66|11953.81|11953.81|11970.2|11970.2|11952.25|11952.25|0
1582560300000|2020-02-24 16:05:00|11955.36|11955.36|11969.57|11969.57|11969.57|11969.57|11953.81|11953.81|0
1582560600000|2020-02-24 16:10:00|11969.1|11969.1|11975.18|11975.18|11975.18|11975.18|11966.92|11966.92|0
1582560900000|2020-02-24 16:15:00|11972.07|11972.07|11994.91|11994.91|11994.91|11994.91|11972.07|11972.07|0
1582561200000|2020-02-24 16:20:00|11996.94|11996.94|12003|12003|12007.05|12007.05|11990.38|11990.38|0
1582561500000|2020-02-24 16:25:00|12005.03|12005.03|11996.13|11996.13|12006.59|12006.59|11992.68|11992.68|0
1582618500000|2020-02-25 08:15:00|11925.48|11925.48|11955.66|11955.66|11955.66|11955.66|11910.01|11910.01|0
1582618800000|2020-02-25 08:20:00|11963.78|11963.78|11966.85|11966.85|11988.24|11988.24|11959.24|11959.24|0
1582619100000|2020-02-25 08:25:00|11965.3|11965.3|11940.66|11940.66|11975.45|11975.45|11940.66|11940.66|0
1582619400000|2020-02-25 08:30:00|11938.63|11938.63|11940.16|11940.16|11948.73|11948.73|11924.74|11924.74|0
1582619700000|2020-02-25 08:35:00|11938.12|11938.12|11912.66|11912.66|11946.7|11946.7|11897.01|11897.01|0
1582620000000|2020-02-25 08:40:00|11914.21|11914.21|11884.53|11884.53|11915.77|11915.77|11875.45|11875.45|0
1582620300000|2020-02-25 08:45:00|11886.56|11886.56|11879.95|11879.95|11899.83|11899.83|11875.22|11875.22|0
1582620600000|2020-02-25 08:50:00|11881.51|11881.51|11863.01|11863.01|11888.46|11888.46|11858.95|11858.95|0
1582620900000|2020-02-25 08:55:00|11860.98|11860.98|11858.34|11858.34|11869.47|11869.47|11850.97|11850.97|0
1582621200000|2020-02-25 09:00:00|11856.79|11856.79|11892.45|11892.45|11917.9|11917.9|11856.79|11856.79|0
1582621500000|2020-02-25 09:05:00|11888.39|11888.39|11877.91|11877.91|11894.48|11894.48|11861.26|11861.26|0
1582621800000|2020-02-25 09:10:00|11875.88|11875.88|11893.88|11893.88|11893.88|11893.88|11866.23|11866.23|0
1582622100000|2020-02-25 09:15:00|11895.22|11895.22|11860.66|11860.66|11906.69|11906.69|11846.82|11846.82|0
1582622400000|2020-02-25 09:20:00|11859.11|11859.11|11838.71|11838.71|11859.11|11859.11|11834.28|11834.28|0
1582622700000|2020-02-25 09:25:00|11837.15|11837.15|11842.42|11842.42|11854.53|11854.53|11830.94|11830.94|0
1582623000000|2020-02-25 09:30:00|11841.88|11841.88|11829.94|11829.94|11858.04|11858.04|11825.02|11825.02|0
1582623300000|2020-02-25 09:35:00|11827.91|11827.91|11836.35|11836.35|11836.35|11836.35|11803.42|11803.42|0
1582623600000|2020-02-25 09:40:00|11833.24|11833.24|11804.2|11804.2|11839.94|11839.94|11802.64|11802.64|0
1582623900000|2020-02-25 09:45:00|11805.75|11805.75|11813.21|11813.21|11817.82|11817.82|11797.62|11797.62|0
1582624200000|2020-02-25 09:50:00|11815.24|11815.24|11788.91|11788.91|11827.46|11827.46|11784.85|11784.85|0
1582624500000|2020-02-25 09:55:00|11787.36|11787.36|11777.7|11777.7|11792.52|11792.52|11755.95|11755.95|0
1582624800000|2020-02-25 10:00:00|11781.76|11781.76|11757.11|11757.11|11798.49|11798.49|11757.11|11757.11|0
1582625100000|2020-02-25 10:05:00|11763.2|11763.2|11760.31|11760.31|11766.31|11766.31|11756.63|11756.63|0
1582625400000|2020-02-25 10:10:00|11761.86|11761.86|11760.52|11760.52|11763.89|11763.89|11736.89|11736.89|0
1582625700000|2020-02-25 10:15:00|11758.97|11758.97|11753.87|11753.87|11760.46|11760.46|11750.02|11750.02|0
1582626000000|2020-02-25 10:20:00|11749.8|11749.8|11736.27|11736.27|11756.96|11756.96|11731.51|11731.51|0
1582626300000|2020-02-25 10:25:00|11733.16|11733.16|11727.25|11727.25|11739.44|11739.44|11723.88|11723.88|0
1582626600000|2020-02-25 10:30:00|11725.22|11725.22|11718.15|11718.15|11725.32|11725.32|11710.64|11710.64|0
1582626900000|2020-02-25 10:35:00|11719.7|11719.7|11723.33|11723.33|11740.18|11740.18|11718.15|11718.15|0
1582627200000|2020-02-25 10:40:00|11722.24|11722.24|11767.33|11767.33|11767.33|11767.33|11711.55|11711.55|0
1582627500000|2020-02-25 10:45:00|11761.23|11761.23|11789.26|11789.26|11789.26|11789.26|11761.23|11761.23|0
1582627800000|2020-02-25 10:50:00|11779.1|11779.1|11779.78|11779.78|11781.2|11781.2|11759.81|11759.81|0
1582628100000|2020-02-25 10:55:00|11781.33|11781.33|11779.19|11779.19|11811.69|11811.69|11779.19|11779.19|0
1582628400000|2020-02-25 11:00:00|11776.08|11776.08|11757.67|11757.67|11776.08|11776.08|11747.13|11747.13|0
1582628700000|2020-02-25 11:05:00|11759.23|11759.23|11764.22|11764.22|11767.35|11767.35|11755.02|11755.02|0
1582629000000|2020-02-25 11:10:00|11760.16|11760.16|11760.46|11760.46|11774.38|11774.38|11760.16|11760.16|0
1582629300000|2020-02-25 11:15:00|11758.43|11758.43|11763.44|11763.44|11763.44|11763.44|11752.81|11752.81|0
1582629600000|2020-02-25 11:20:00|11765|11765|11758.39|11758.39|11771.69|11771.69|11756.99|11756.99|0
1582629900000|2020-02-25 11:25:00|11756.83|11756.83|11792.12|11792.12|11792.12|11792.12|11754.26|11754.26|0
1582630200000|2020-02-25 11:30:00|11793.99|11793.99|11818.64|11818.64|11818.64|11818.64|11782.99|11782.99|0
1582630500000|2020-02-25 11:35:00|11820.19|11820.19|11813.35|11813.35|11821.27|11821.27|11795.82|11795.82|0
1582630800000|2020-02-25 11:40:00|11811.32|11811.32|11802.83|11802.83|11811.57|11811.57|11800.33|11800.33|0
1582631100000|2020-02-25 11:45:00|11805.94|11805.94|11805.34|11805.34|11819.08|11819.08|11802.83|11802.83|0
1582631400000|2020-02-25 11:50:00|11803.31|11803.31|11815.39|11815.39|11834.23|11834.23|11803.31|11803.31|0
1582631700000|2020-02-25 11:55:00|11813.51|11813.51|11788.73|11788.73|11813.51|11813.51|11783.81|11783.81|0
1582632000000|2020-02-25 12:00:00|11793.39|11793.39|11790.29|11790.29|11824.67|11824.67|11782.81|11782.81|0
1582632300000|2020-02-25 12:05:00|11792.32|11792.32|11781.57|11781.57|11795.91|11795.91|11775|11775|0
1582632600000|2020-02-25 12:10:00|11787.66|11787.66|11806.34|11806.34|11806.34|11806.34|11772.84|11772.84|0
1582632900000|2020-02-25 12:15:00|11804.31|11804.31|11810.95|11810.95|11823.14|11823.14|11800.25|11800.25|0
1582633200000|2020-02-25 12:20:00|11808.92|11808.92|11846.13|11846.13|11851.05|11851.05|11802.82|11802.82|0
1582633500000|2020-02-25 12:25:00|11840.03|11840.03|11862.82|11862.82|11865.42|11865.42|11839.71|11839.71|0
1582633800000|2020-02-25 12:30:00|11858.16|11858.16|11864.24|11864.24|11878.46|11878.46|11850.51|11850.51|0
1582634100000|2020-02-25 12:35:00|11867.34|11867.34|11900.03|11900.03|11902.06|11902.06|11867.34|11867.34|0
1582634400000|2020-02-25 12:40:00|11906.12|11906.12|11890.41|11890.41|11909.23|11909.23|11876.23|11876.23|0
1582634700000|2020-02-25 12:45:00|11886.34|11886.34|11918.05|11918.05|11920.08|11920.08|11886.34|11886.34|0
1582635000000|2020-02-25 12:50:00|11916.01|11916.01|11932.84|11932.84|11939.54|11939.54|11901.1|11901.1|0
1582635300000|2020-02-25 12:55:00|11934.39|11934.39|11917.36|11917.36|11934.39|11934.39|11913.3|11913.3|0
1582635600000|2020-02-25 13:00:00|11918.92|11918.92|11923.8|11923.8|11925.36|11925.36|11913.78|11913.78|0
1582635900000|2020-02-25 13:05:00|11919.74|11919.74|11905.04|11905.04|11921.29|11921.29|11905.04|11905.04|0
1582636200000|2020-02-25 13:10:00|11906.6|11906.6|11908.97|11908.97|11918.17|11918.17|11905.86|11905.86|0
1582636500000|2020-02-25 13:15:00|11911|11911|11911.14|11911.14|11911.14|11911.14|11893.89|11893.89|0
1582636800000|2020-02-25 13:20:00|11910.59|11910.59|11910.11|11910.11|11915.28|11915.28|11906.44|11906.44|0
1582637100000|2020-02-25 13:25:00|11912.14|11912.14|11907.38|11907.38|11912.14|11912.14|11901.29|11901.29|0
1582637400000|2020-02-25 13:30:00|11906.84|11906.84|11913.09|11913.09|11917.16|11917.16|11897.12|11897.12|0
1582637700000|2020-02-25 13:35:00|11919.19|11919.19|11922.72|11922.72|11932.36|11932.36|11915.12|11915.12|0
1582638000000|2020-02-25 13:40:00|11926.79|11926.79|11947.96|11947.96|11951.38|11951.38|11926.79|11926.79|0
1582638300000|2020-02-25 13:45:00|11945.93|11945.93|11929.05|11929.05|11945.93|11945.93|11928.17|11928.17|0
1582638600000|2020-02-25 13:50:00|11927.18|11927.18|11931.14|11931.14|11931.14|11931.14|11915.24|11915.24|0
1582638900000|2020-02-25 13:55:00|11933.18|11933.18|11965.35|11965.35|11967.64|11967.64|11931.14|11931.14|0
1582639200000|2020-02-25 14:00:00|11963.32|11963.32|11950.7|11950.7|11965.35|11965.35|11935.88|11935.88|0
1582639500000|2020-02-25 14:05:00|11952.73|11952.73|11931.53|11931.53|11955.84|11955.84|11927.46|11927.46|0
1582639800000|2020-02-25 14:10:00|11933.56|11933.56|11939.94|11939.94|11940.74|11940.74|11930.11|11930.11|0
1582640100000|2020-02-25 14:15:00|11937.91|11937.91|11943.27|11943.27|11950.23|11950.23|11937.91|11937.91|0
1582640400000|2020-02-25 14:20:00|11947.34|11947.34|11937.39|11937.39|11948.89|11948.89|11934.29|11934.29|0
1582640700000|2020-02-25 14:25:00|11939.43|11939.43|11947.15|11947.15|11947.15|11947.15|11935.2|11935.2|0
1582641000000|2020-02-25 14:30:00|11948.71|11948.71|11936.48|11936.48|11954.58|11954.58|11934.45|11934.45|0
1582641300000|2020-02-25 14:35:00|11938.03|11938.03|11920.22|11920.22|11947.7|11947.7|11920.22|11920.22|0
1582641600000|2020-02-25 14:40:00|11918.19|11918.19|11898.76|11898.76|11918.19|11918.19|11894.7|11894.7|0
1582641900000|2020-02-25 14:45:00|11900.79|11900.79|11901.47|11901.47|11904.58|11904.58|11886.88|11886.88|0
1582642200000|2020-02-25 14:50:00|11899.44|11899.44|11941.41|11941.41|11943.44|11943.44|11895.26|11895.26|0
1582642500000|2020-02-25 14:55:00|11943.44|11943.44|11951.88|11951.88|11954.52|11954.52|11929.94|11929.94|0
1582642800000|2020-02-25 15:00:00|11949.85|11949.85|11921.16|11921.16|11965.65|11965.65|11919.12|11919.12|0
1582643100000|2020-02-25 15:05:00|11927.25|11927.25|11906.41|11906.41|11928.34|11928.34|11903.73|11903.73|0
1582643400000|2020-02-25 15:10:00|11904.38|11904.38|11884.61|11884.61|11909.04|11909.04|11884.61|11884.61|0
1582643700000|2020-02-25 15:15:00|11886.16|11886.16|11887.06|11887.06|11890.84|11890.84|11869.72|11869.72|0
1582644000000|2020-02-25 15:20:00|11885.5|11885.5|11871.13|11871.13|11890.65|11890.65|11869.1|11869.1|0
1582644300000|2020-02-25 15:25:00|11869.58|11869.58|11837.82|11837.82|11869.58|11869.58|11826.69|11826.69|0
1582644600000|2020-02-25 15:30:00|11838.36|11838.36|11856.96|11856.96|11856.96|11856.96|11826.92|11826.92|0
1582644900000|2020-02-25 15:35:00|11855.41|11855.41|11858.08|11858.08|11860.58|11860.58|11836.93|11836.93|0
1582645200000|2020-02-25 15:40:00|11856.53|11856.53|11862.87|11862.87|11875.36|11875.36|11851.19|11851.19|0
1582645500000|2020-02-25 15:45:00|11860.84|11860.84|11842.3|11842.3|11870.91|11870.91|11832.54|11832.54|0
1582645800000|2020-02-25 15:50:00|11846.36|11846.36|11817.53|11817.53|11848.96|11848.96|11817.53|11817.53|0
1582646100000|2020-02-25 15:55:00|11818.08|11818.08|11840.46|11840.46|11840.46|11840.46|11808.66|11808.66|0
1582646400000|2020-02-25 16:00:00|11838.9|11838.9|11836.95|11836.95|11856.77|11856.77|11833.35|11833.35|0
1582646700000|2020-02-25 16:05:00|11835.39|11835.39|11844.43|11844.43|11858.49|11858.49|11833.58|11833.58|0
1582647000000|2020-02-25 16:10:00|11843.96|11843.96|11834.22|11834.22|11848.95|11848.95|11828.12|11828.12|0
1582647300000|2020-02-25 16:15:00|11835.77|11835.77|11824.76|11824.76|11835.77|11835.77|11815.94|11815.94|0
1582647600000|2020-02-25 16:20:00|11822.73|11822.73|11824.19|11824.19|11833.68|11833.68|11812.66|11812.66|0
1582647900000|2020-02-25 16:25:00|11823.64|11823.64|11836.57|11836.57|11845.29|11845.29|11817.55|11817.55|0
1582704900000|2020-02-26 08:15:00|11680.51|11680.51|11677.78|11677.78|11685.65|11685.65|11659.7|11659.7|0
1582705200000|2020-02-26 08:20:00|11679.81|11679.81|11680.34|11680.34|11690.9|11690.9|11664.44|11664.44|0
1582705500000|2020-02-26 08:25:00|11678.79|11678.79|11656.08|11656.08|11686.91|11686.91|11652.02|11652.02|0
1582705800000|2020-02-26 08:30:00|11657.17|11657.17|11670.03|11670.03|11677.2|11677.2|11657.17|11657.17|0
1582706100000|2020-02-26 08:35:00|11671.58|11671.58|11689.24|11689.24|11695.71|11695.71|11664.15|11664.15|0
1582706400000|2020-02-26 08:40:00|11690.79|11690.79|11657.73|11657.73|11690.79|11690.79|11657.73|11657.73|0
1582706700000|2020-02-26 08:45:00|11659.77|11659.77|11637.22|11637.22|11665.5|11665.5|11637.22|11637.22|0
1582707000000|2020-02-26 08:50:00|11640.32|11640.32|11613.69|11613.69|11645.94|11645.94|11604.95|11604.95|0
1582707300000|2020-02-26 08:55:00|11615.24|11615.24|11610.6|11610.6|11615.74|11615.74|11594.39|11594.39|0
1582707600000|2020-02-26 09:00:00|11609.05|11609.05|11567.81|11567.81|11611.08|11611.08|11564.71|11564.71|0
1582707900000|2020-02-26 09:05:00|11566.47|11566.47|11535.01|11535.01|11574.2|11574.2|11527.36|11527.36|0
1582708200000|2020-02-26 09:10:00|11537.04|11537.04|11517.97|11517.97|11539.07|11539.07|11506.6|11506.6|0
1582708500000|2020-02-26 09:15:00|11524.07|11524.07|11566.31|11566.31|11570.19|11570.19|11517.8|11517.8|0
1582708800000|2020-02-26 09:20:00|11564.28|11564.28|11569.17|11569.17|11569.17|11569.17|11540.53|11540.53|0
1582709100000|2020-02-26 09:25:00|11570.72|11570.72|11576.63|11576.63|11576.63|11576.63|11563.84|11563.84|0
1582709400000|2020-02-26 09:30:00|11578.18|11578.18|11597.15|11597.15|11604.52|11604.52|11573.52|11573.52|0
1582709700000|2020-02-26 09:35:00|11595.6|11595.6|11651.67|11651.67|11656.76|11656.76|11595.6|11595.6|0
1582710000000|2020-02-26 09:40:00|11649.63|11649.63|11645.24|11645.24|11667.64|11667.64|11643.64|11643.64|0
1582710300000|2020-02-26 09:45:00|11647.27|11647.27|11635.1|11635.1|11661.78|11661.78|11635.1|11635.1|0
1582710600000|2020-02-26 09:50:00|11641.31|11641.31|11653.01|11653.01|11659.48|11659.48|11636.65|11636.65|0
1582710900000|2020-02-26 09:55:00|11650.98|11650.98|11631.4|11631.4|11650.98|11650.98|11631.4|11631.4|0
1582711200000|2020-02-26 10:00:00|11635.46|11635.46|11641.78|11641.78|11643.34|11643.34|11627.44|11627.44|0
1582711500000|2020-02-26 10:05:00|11644.89|11644.89|11671.56|11671.56|11671.56|11671.56|11644.89|11644.89|0
1582711800000|2020-02-26 10:10:00|11670.01|11670.01|11652.78|11652.78|11673.12|11673.12|11652.78|11652.78|0
1582712100000|2020-02-26 10:15:00|11654.33|11654.33|11652.78|11652.78|11657.92|11657.92|11649.2|11649.2|0
1582712400000|2020-02-26 10:20:00|11654.33|11654.33|11657.51|11657.51|11672.49|11672.49|11654.33|11654.33|0
1582712700000|2020-02-26 10:25:00|11655.48|11655.48|11671.15|11671.15|11675.81|11675.81|11655.48|11655.48|0
1582713000000|2020-02-26 10:30:00|11669.12|11669.12|11670.75|11670.75|11674.58|11674.58|11661.34|11661.34|0
1582713300000|2020-02-26 10:35:00|11669.19|11669.19|11670.36|11670.36|11679.08|11679.08|11664.96|11664.96|0
1582713600000|2020-02-26 10:40:00|11668.33|11668.33|11665.13|11665.13|11673.25|11673.25|11661.55|11661.55|0
1582713900000|2020-02-26 10:45:00|11665.67|11665.67|11637.24|11637.24|11668.79|11668.79|11636.76|11636.76|0
1582714200000|2020-02-26 10:50:00|11638.79|11638.79|11629.94|11629.94|11642.8|11642.8|11623.73|11623.73|0
1582714500000|2020-02-26 10:55:00|11631.49|11631.49|11634.69|11634.69|11645.6|11645.6|11631.49|11631.49|0
1582714800000|2020-02-26 11:00:00|11638.75|11638.75|11628.28|11628.28|11640.3|11640.3|11626.72|11626.72|0
1582715100000|2020-02-26 11:05:00|11629.83|11629.83|11653.58|11653.58|11654.06|11654.06|11627.11|11627.11|0
1582715400000|2020-02-26 11:10:00|11650.47|11650.47|11663.64|11663.64|11670.33|11670.33|11648.44|11648.44|0
1582715700000|2020-02-26 11:15:00|11662.3|11662.3|11660.27|11660.27|11662.78|11662.78|11655.61|11655.61|0
1582716000000|2020-02-26 11:20:00|11661.82|11661.82|11682.93|11682.93|11682.93|11682.93|11661.82|11661.82|0
1582716300000|2020-02-26 11:25:00|11680.9|11680.9|11707.26|11707.26|11708.81|11708.81|11680.9|11680.9|0
1582716600000|2020-02-26 11:30:00|11709.29|11709.29|11715.58|11715.58|11715.58|11715.58|11706.86|11706.86|0
1582716900000|2020-02-26 11:35:00|11714.03|11714.03|11721.81|11721.81|11725.87|11725.87|11712.23|11712.23|0
1582717200000|2020-02-26 11:40:00|11723.44|11723.44|11720.17|11720.17|11724.89|11724.89|11709.9|11709.9|0
1582717500000|2020-02-26 11:45:00|11717.06|11717.06|11707.48|11707.48|11717.06|11717.06|11707|11707|0
1582717800000|2020-02-26 11:50:00|11712.14|11712.14|11708.55|11708.55|11713.69|11713.69|11705.45|11705.45|0
1582718100000|2020-02-26 11:55:00|11707.22|11707.22|11694.15|11694.15|11707.22|11707.22|11694.15|11694.15|0
1582718400000|2020-02-26 12:00:00|11692.12|11692.12|11681.23|11681.23|11698.84|11698.84|11677.17|11677.17|0
1582718700000|2020-02-26 12:05:00|11683.26|11683.26|11733.84|11733.84|11733.84|11733.84|11681.23|11681.23|0
1582719000000|2020-02-26 12:10:00|11732.28|11732.28|11712.75|11712.75|11732.28|11732.28|11710.47|11710.47|0
1582719300000|2020-02-26 12:15:00|11708.09|11708.09|11703.09|11703.09|11717.68|11717.68|11700.66|11700.66|0
1582719600000|2020-02-26 12:20:00|11701.06|11701.06|11690.31|11690.31|11701.06|11701.06|11690.31|11690.31|0
1582719900000|2020-02-26 12:25:00|11693.9|11693.9|11688.72|11688.72|11694.13|11694.13|11679.3|11679.3|0
1582720200000|2020-02-26 12:30:00|11690.76|11690.76|11678.97|11678.97|11690.76|11690.76|11675.39|11675.39|0
1582720500000|2020-02-26 12:35:00|11680.53|11680.53|11668.81|11668.81|11680.53|11680.53|11666.78|11666.78|0
1582720800000|2020-02-26 12:40:00|11667.25|11667.25|11674.42|11674.42|11675.5|11675.5|11667.25|11667.25|0
1582721100000|2020-02-26 12:45:00|11672.87|11672.87|11662.1|11662.1|11674.42|11674.42|11656.48|11656.48|0
1582721400000|2020-02-26 12:50:00|11664.77|11664.77|11682.45|11682.45|11692.51|11692.51|11664.77|11664.77|0
1582721700000|2020-02-26 12:55:00|11677.31|11677.31|11687.69|11687.69|11688.52|11688.52|11674.81|11674.81|0
1582722000000|2020-02-26 13:00:00|11685.66|11685.66|11691.66|11691.66|11691.66|11691.66|11679.56|11679.56|0
1582722300000|2020-02-26 13:05:00|11693.69|11693.69|11674.97|11674.97|11698.43|11698.43|11671.38|11671.38|0
1582722600000|2020-02-26 13:10:00|11677|11677|11662.86|11662.86|11677|11677|11659.76|11659.76|0
1582722900000|2020-02-26 13:15:00|11660.83|11660.83|11673.28|11673.28|11673.28|11673.28|11650.01|11650.01|0
1582723200000|2020-02-26 13:20:00|11675.46|11675.46|11687.01|11687.01|11689.05|11689.05|11675.46|11675.46|0
1582723500000|2020-02-26 13:25:00|11685.46|11685.46|11686.29|11686.29|11696.2|11696.2|11685.46|11685.46|0
1582723800000|2020-02-26 13:30:00|11687.85|11687.85|11698.52|11698.52|11701.62|11701.62|11686.51|11686.51|0
1582724100000|2020-02-26 13:35:00|11700.55|11700.55|11707.24|11707.24|11710.35|11710.35|11698.52|11698.52|0
1582724400000|2020-02-26 13:40:00|11705.69|11705.69|11693.45|11693.45|11705.69|11705.69|11690.34|11690.34|0
1582724700000|2020-02-26 13:45:00|11692.9|11692.9|11685.13|11685.13|11693.38|11693.38|11685.12|11685.12|0
1582725000000|2020-02-26 13:50:00|11683.1|11683.1|11681.9|11681.9|11685.13|11685.13|11673.66|11673.66|0
1582725300000|2020-02-26 13:55:00|11683.45|11683.45|11672.88|11672.88|11690.05|11690.05|11669.78|11669.78|0
1582725600000|2020-02-26 14:00:00|11673.82|11673.82|11683.02|11683.02|11686.59|11686.59|11673.82|11673.82|0
1582725900000|2020-02-26 14:05:00|11680.98|11680.98|11676.55|11676.55|11680.98|11680.98|11671.88|11671.88|0
1582726200000|2020-02-26 14:10:00|11678.58|11678.58|11681.69|11681.69|11685.06|11685.06|11678.58|11678.58|0
1582726500000|2020-02-26 14:15:00|11683.72|11683.72|11674.08|11674.08|11683.72|11683.72|11674.08|11674.08|0
1582726800000|2020-02-26 14:20:00|11672.04|11672.04|11683.9|11683.9|11685.46|11685.46|11672.04|11672.04|0
1582727100000|2020-02-26 14:25:00|11681.87|11681.87|11687.49|11687.49|11689.04|11689.04|11681.87|11681.87|0
1582727400000|2020-02-26 14:30:00|11685.93|11685.93|11695.41|11695.41|11708.22|11708.22|11677.36|11677.36|0
1582727700000|2020-02-26 14:35:00|11693.86|11693.86|11711.78|11711.78|11713.47|11713.47|11691.83|11691.83|0
1582728000000|2020-02-26 14:40:00|11709.74|11709.74|11730.14|11730.14|11732.17|11732.17|11699.6|11699.6|0
1582728300000|2020-02-26 14:45:00|11733.18|11733.18|11704.55|11704.55|11734.2|11734.2|11702.52|11702.52|0
1582728600000|2020-02-26 14:50:00|11704|11704|11703.83|11703.83|11708.45|11708.45|11682.42|11682.42|0
1582728900000|2020-02-26 14:55:00|11700.73|11700.73|11678.84|11678.84|11704.1|11704.1|11674.3|11674.3|0
1582729200000|2020-02-26 15:00:00|11676.81|11676.81|11675.48|11675.48|11686.41|11686.41|11665.36|11665.36|0
1582729500000|2020-02-26 15:05:00|11677.51|11677.51|11684.72|11684.72|11686.06|11686.06|11668.51|11668.51|0
1582729800000|2020-02-26 15:10:00|11686.75|11686.75|11701.8|11701.8|11703.14|11703.14|11680.72|11680.72|0
1582730100000|2020-02-26 15:15:00|11702.35|11702.35|11735.75|11735.75|11742.43|11742.43|11702.35|11702.35|0
1582730400000|2020-02-26 15:20:00|11736.69|11736.69|11717.95|11717.95|11736.69|11736.69|11710.35|11710.35|0
1582730700000|2020-02-26 15:25:00|11716.61|11716.61|11697.57|11697.57|11726.48|11726.48|11697.57|11697.57|0
1582731000000|2020-02-26 15:30:00|11699.12|11699.12|11717|11717|11721.29|11721.29|11699.12|11699.12|0
1582731300000|2020-02-26 15:35:00|11715.45|11715.45|11716.86|11716.86|11731.6|11731.6|11715.45|11715.45|0
1582731600000|2020-02-26 15:40:00|11717.41|11717.41|11728.48|11728.48|11731.59|11731.59|11713.35|11713.35|0
1582731900000|2020-02-26 15:45:00|11726.45|11726.45|11722.24|11722.24|11729.49|11729.49|11715.07|11715.07|0
1582732200000|2020-02-26 15:50:00|11720.21|11720.21|11707.35|11707.35|11726.79|11726.79|11705.79|11705.79|0
1582732500000|2020-02-26 15:55:00|11709.38|11709.38|11714.31|11714.31|11718.44|11718.44|11709.38|11709.38|0
1582732800000|2020-02-26 16:00:00|11712.75|11712.75|11723.17|11723.17|11723.17|11723.17|11705.03|11705.03|0
1582733100000|2020-02-26 16:05:00|11721.61|11721.61|11719.12|11719.12|11724.97|11724.97|11716.94|11716.94|0
1582733400000|2020-02-26 16:10:00|11716.01|11716.01|11702.5|11702.5|11717.57|11717.57|11700.95|11700.95|0
1582733700000|2020-02-26 16:15:00|11704.06|11704.06|11732.29|11732.29|11732.29|11732.29|11704.06|11704.06|0
1582734000000|2020-02-26 16:20:00|11733.84|11733.84|11737.8|11737.8|11742.44|11742.44|11730.95|11730.95|0
1582734300000|2020-02-26 16:25:00|11739.14|11739.14|11748.72|11748.72|11756.52|11756.52|11739.14|11739.14|0
1582791300000|2020-02-27 08:15:00|11599.02|11599.02|11609.58|11609.58|11611.59|11611.59|11587.31|11587.31|0
1582791600000|2020-02-27 08:20:00|11604.92|11604.92|11564.84|11564.84|11623.97|11623.97|11564.84|11564.84|0
1582791900000|2020-02-27 08:25:00|11562.81|11562.81|11537.92|11537.92|11562.81|11562.81|11530.27|11530.27|0
1582792200000|2020-02-27 08:30:00|11539.47|11539.47|11530.34|11530.34|11549.15|11549.15|11501.89|11501.89|0
1582792500000|2020-02-27 08:35:00|11533.45|11533.45|11540.45|11540.45|11545.49|11545.49|11525.8|11525.8|0
1582792800000|2020-02-27 08:40:00|11538.42|11538.42|11553.3|11553.3|11554.85|11554.85|11528.51|11528.51|0
1582793100000|2020-02-27 08:45:00|11551.75|11551.75|11541.23|11541.23|11551.75|11551.75|11534.27|11534.27|0
1582793400000|2020-02-27 08:50:00|11545.29|11545.29|11552.69|11552.69|11567.65|11567.65|11545.29|11545.29|0
1582793700000|2020-02-27 08:55:00|11548.63|11548.63|11568.22|11568.22|11572.88|11572.88|11546|11546|0
1582794000000|2020-02-27 09:00:00|11566.67|11566.67|11578.83|11578.83|11587.6|11587.6|11566.67|11566.67|0
1582794300000|2020-02-27 09:05:00|11581.94|11581.94|11598.86|11598.86|11601.75|11601.75|11571.33|11571.33|0
1582794600000|2020-02-27 09:10:00|11593.72|11593.72|11593.4|11593.4|11596.03|11596.03|11577.19|11577.19|0
1582794900000|2020-02-27 09:15:00|11591.85|11591.85|11569.7|11569.7|11592.92|11592.92|11566.59|11566.59|0
1582795200000|2020-02-27 09:20:00|11567.67|11567.67|11565.97|11565.97|11574.68|11574.68|11558.94|11558.94|0
1582795500000|2020-02-27 09:25:00|11564.42|11564.42|11601.9|11601.9|11601.9|11601.9|11560.84|11560.84|0
1582795800000|2020-02-27 09:30:00|11600.34|11600.34|11613.66|11613.66|11619.28|11619.28|11598.31|11598.31|0
1582796100000|2020-02-27 09:35:00|11615.69|11615.69|11604.56|11604.56|11615.91|11615.91|11593.81|11593.81|0
1582796400000|2020-02-27 09:40:00|11606.59|11606.59|11615.05|11615.05|11625.16|11625.16|11606.59|11606.59|0
1582796700000|2020-02-27 09:45:00|11613.02|11613.02|11629.97|11629.97|11634.19|11634.19|11609.44|11609.44|0
1582797000000|2020-02-27 09:50:00|11632|11632|11595.14|11595.14|11632|11632|11595.14|11595.14|0
1582797300000|2020-02-27 09:55:00|11593.11|11593.11|11594.32|11594.32|11594.32|11594.32|11586.08|11586.08|0
1582797600000|2020-02-27 10:00:00|11595.88|11595.88|11574.2|11574.2|11602.58|11602.58|11569.2|11569.2|0
1582797900000|2020-02-27 10:05:00|11575.75|11575.75|11576.14|11576.14|11581.11|11581.11|11563.28|11563.28|0
1582798200000|2020-02-27 10:10:00|11577.7|11577.7|11573.92|11573.92|11583.31|11583.31|11567.22|11567.22|0
1582798500000|2020-02-27 10:15:00|11571.88|11571.88|11567.92|11567.92|11573.06|11573.06|11558.88|11558.88|0
1582798800000|2020-02-27 10:20:00|11569.95|11569.95|11574.27|11574.27|11580.96|11580.96|11565.29|11565.29|0
1582799100000|2020-02-27 10:25:00|11572.24|11572.24|11560.82|11560.82|11573.79|11573.79|11559.27|11559.27|0
1582799400000|2020-02-27 10:30:00|11562.38|11562.38|11563.75|11563.75|11567.3|11567.3|11557.49|11557.49|0
1582799700000|2020-02-27 10:35:00|11565.3|11565.3|11567.08|11567.08|11572.01|11572.01|11565.3|11565.3|0
1582800000000|2020-02-27 10:40:00|11568.64|11568.64|11560.92|11560.92|11573.78|11573.78|11560.92|11560.92|0
1582800300000|2020-02-27 10:45:00|11559.59|11559.59|11549.4|11549.4|11561.14|11561.14|11540.25|11540.25|0
1582800600000|2020-02-27 10:50:00|11547.52|11547.52|11531.92|11531.92|11547.52|11547.52|11530.36|11530.36|0
1582800900000|2020-02-27 10:55:00|11533.95|11533.95|11531.31|11531.31|11535.5|11535.5|11521.86|11521.86|0
1582801200000|2020-02-27 11:00:00|11532.65|11532.65|11520.63|11520.63|11539.73|11539.73|11520.63|11520.63|0
1582801500000|2020-02-27 11:05:00|11519.07|11519.07|11523.62|11523.62|11530.47|11530.47|11519.07|11519.07|0
1582801800000|2020-02-27 11:10:00|11522.28|11522.28|11530.28|11530.28|11532.31|11532.31|11520.94|11520.94|0
1582802100000|2020-02-27 11:15:00|11529.26|11529.26|11545.28|11545.28|11553.79|11553.79|11529.26|11529.26|0
1582802400000|2020-02-27 11:20:00|11543.73|11543.73|11543.35|11543.35|11545.28|11545.28|11534.36|11534.36|0
1582802700000|2020-02-27 11:25:00|11545.38|11545.38|11552.15|11552.15|11552.15|11552.15|11542.01|11542.01|0
1582803000000|2020-02-27 11:30:00|11550.12|11550.12|11535.78|11535.78|11550.12|11550.12|11535.78|11535.78|0
1582803300000|2020-02-27 11:35:00|11537.81|11537.81|11536.46|11536.46|11539.36|11539.36|11523.22|11523.22|0
1582803600000|2020-02-27 11:40:00|11539.18|11539.18|11539.18|11539.18|11542.29|11542.29|11535.12|11535.12|0
1582803900000|2020-02-27 11:45:00|11537.15|11537.15|11553.26|11553.26|11553.26|11553.26|11537.15|11537.15|0
1582804200000|2020-02-27 11:50:00|11554.81|11554.81|11565.4|11565.4|11567.43|11567.43|11554.81|11554.81|0
1582804500000|2020-02-27 11:55:00|11563.37|11563.37|11543.33|11543.33|11567.91|11567.91|11539.12|11539.12|0
1582804800000|2020-02-27 12:00:00|11540.65|11540.65|11531.46|11531.46|11543.6|11543.6|11529.91|11529.91|0
1582805100000|2020-02-27 12:05:00|11529.91|11529.91|11533.39|11533.39|11538.67|11538.67|11529.91|11529.91|0
1582805400000|2020-02-27 12:10:00|11531.36|11531.36|11529.33|11529.33|11533.39|11533.39|11525.1|11525.1|0
1582805700000|2020-02-27 12:15:00|11527.99|11527.99|11522.86|11522.86|11533.75|11533.75|11522.86|11522.86|0
1582806000000|2020-02-27 12:20:00|11521.3|11521.3|11505.09|11505.09|11521.3|11521.3|11505.09|11505.09|0
1582806300000|2020-02-27 12:25:00|11503.06|11503.06|11479.62|11479.62|11506.65|11506.65|11479.62|11479.62|0
1582806600000|2020-02-27 12:30:00|11478.07|11478.07|11512.35|11512.35|11515.46|11515.46|11471.64|11471.64|0
1582806900000|2020-02-27 12:35:00|11514.38|11514.38|11468.72|11468.72|11514.85|11514.85|11468.72|11468.72|0
1582807200000|2020-02-27 12:40:00|11470.75|11470.75|11452.12|11452.12|11470.75|11470.75|11452.12|11452.12|0
1582807500000|2020-02-27 12:45:00|11450.08|11450.08|11463.23|11463.23|11468.37|11468.37|11448.53|11448.53|0
1582807800000|2020-02-27 12:50:00|11465.27|11465.27|11465.01|11465.01|11471.96|11471.96|11465.01|11465.01|0
1582808100000|2020-02-27 12:55:00|11466.56|11466.56|11458.87|11458.87|11471.71|11471.71|11458.87|11458.87|0
1582808400000|2020-02-27 13:00:00|11455.76|11455.76|11448.22|11448.22|11455.76|11455.76|11445.26|11445.26|0
1582808700000|2020-02-27 13:05:00|11449.77|11449.77|11425.18|11425.18|11449.77|11449.77|11425.18|11425.18|0
1582809000000|2020-02-27 13:10:00|11424.24|11424.24|11413.71|11413.71|11427.54|11427.54|11413.71|11413.71|0
1582809300000|2020-02-27 13:15:00|11414.18|11414.18|11391.96|11391.96|11422.9|11422.9|11388.85|11388.85|0
1582809600000|2020-02-27 13:20:00|11389.93|11389.93|11382.54|11382.54|11389.93|11389.93|11361.97|11361.97|0
1582809900000|2020-02-27 13:25:00|11380.98|11380.98|11404.43|11404.43|11405.91|11405.91|11380.98|11380.98|0
1582810200000|2020-02-27 13:30:00|11402.4|11402.4|11413.96|11413.96|11415.06|11415.06|11398.81|11398.81|0
1582810500000|2020-02-27 13:35:00|11412.41|11412.41|11391.21|11391.21|11413.5|11413.5|11391.21|11391.21|0
1582810800000|2020-02-27 13:40:00|11392.76|11392.76|11403.04|11403.04|11403.73|11403.73|11392.76|11392.76|0
1582811100000|2020-02-27 13:45:00|11401.01|11401.01|11379.6|11379.6|11410.34|11410.34|11379.12|11379.12|0
1582811400000|2020-02-27 13:50:00|11377.57|11377.57|11369.15|11369.15|11377.57|11377.57|11359.49|11359.49|0
1582811700000|2020-02-27 13:55:00|11367.81|11367.81|11356.1|11356.1|11372.47|11372.47|11350.49|11350.49|0
1582812000000|2020-02-27 14:00:00|11354.07|11354.07|11330.52|11330.52|11354.07|11354.07|11325.91|11325.91|0
1582812300000|2020-02-27 14:05:00|11332.55|11332.55|11323.91|11323.91|11333.64|11333.64|11321.55|11321.55|0
1582812600000|2020-02-27 14:10:00|11319.85|11319.85|11311.91|11311.91|11319.85|11319.85|11297.84|11297.84|0
1582812900000|2020-02-27 14:15:00|11309.88|11309.88|11324.94|11324.94|11324.94|11324.94|11309.88|11309.88|0
1582813200000|2020-02-27 14:20:00|11321.83|11321.83|11308.44|11308.44|11330.9|11330.9|11306.41|11306.41|0
1582813500000|2020-02-27 14:25:00|11306.41|11306.41|11303.59|11303.59|11319.26|11319.26|11300|11300|0
1582813800000|2020-02-27 14:30:00|11305.62|11305.62|11310.92|11310.92|11323.79|11323.79|11290.93|11290.93|0
1582814100000|2020-02-27 14:35:00|11306.86|11306.86|11348.13|11348.13|11352.58|11352.58|11300.29|11300.29|0
1582814400000|2020-02-27 14:40:00|11346.58|11346.58|11293.07|11293.07|11346.58|11346.58|11293.07|11293.07|0
1582814700000|2020-02-27 14:45:00|11291.04|11291.04|11265.05|11265.05|11291.04|11291.04|11260.51|11260.51|0
1582815000000|2020-02-27 14:50:00|11263.02|11263.02|11279.34|11279.34|11282.66|11282.66|11263.02|11263.02|0
1582815300000|2020-02-27 14:55:00|11282.45|11282.45|11264.52|11264.52|11291.35|11291.35|11264.52|11264.52|0
1582815600000|2020-02-27 15:00:00|11262.97|11262.97|11244.06|11244.06|11268.32|11268.32|11226.73|11226.73|0
1582815900000|2020-02-27 15:05:00|11246.09|11246.09|11262.81|11262.81|11277.07|11277.07|11242.42|11242.42|0
1582816200000|2020-02-27 15:10:00|11260.78|11260.78|11274.18|11274.18|11284.93|11284.93|11256.17|11256.17|0
1582816500000|2020-02-27 15:15:00|11272.84|11272.84|11247.67|11247.67|11272.84|11272.84|11238.39|11238.39|0
1582816800000|2020-02-27 15:20:00|11249.7|11249.7|11227.28|11227.28|11250.09|11250.09|11215.59|11215.59|0
1582817100000|2020-02-27 15:25:00|11225.72|11225.72|11223.31|11223.31|11232.04|11232.04|11205.54|11205.54|0
1582817400000|2020-02-27 15:30:00|11221.28|11221.28|11186.15|11186.15|11221.28|11221.28|11182.16|11182.16|0
1582817700000|2020-02-27 15:35:00|11187.7|11187.7|11224.31|11224.31|11227.87|11227.87|11174.44|11174.44|0
1582818000000|2020-02-27 15:40:00|11222.76|11222.76|11221.48|11221.48|11234.41|11234.41|11216.11|11216.11|0
1582818300000|2020-02-27 15:45:00|11219.93|11219.93|11257.64|11257.64|11257.64|11257.64|11218.38|11218.38|0
1582818600000|2020-02-27 15:50:00|11256.08|11256.08|11251.29|11251.29|11278.19|11278.19|11250.28|11250.28|0
1582818900000|2020-02-27 15:55:00|11251.83|11251.83|11292.19|11292.19|11292.19|11292.19|11248.46|11248.46|0
1582819200000|2020-02-27 16:00:00|11290.63|11290.63|11293.98|11293.98|11322.68|11322.68|11286.57|11286.57|0
1582819500000|2020-02-27 16:05:00|11296.01|11296.01|11338.18|11338.18|11349.42|11349.42|11292.91|11292.91|0
1582819800000|2020-02-27 16:10:00|11336.63|11336.63|11303.78|11303.78|11336.63|11336.63|11292.07|11292.07|0
1582820100000|2020-02-27 16:15:00|11305.81|11305.81|11330.29|11330.29|11330.29|11330.29|11298.78|11298.78|0
1582820400000|2020-02-27 16:20:00|11332.32|11332.32|11292.94|11292.94|11335.29|11335.29|11292.94|11292.94|0
1582820700000|2020-02-27 16:25:00|11293.41|11293.41|11278.65|11278.65|11298.8|11298.8|11273.29|11273.29|0
1582877700000|2020-02-28 08:15:00|10925.03|10925.03|10986.06|10986.06|10986.06|10986.06|10908.54|10908.54|0
1582878000000|2020-02-28 08:20:00|10982.31|10982.31|10970.03|10970.03|11010.37|11010.37|10951.8|10951.8|0
1582878300000|2020-02-28 08:25:00|10971.66|10971.66|10945.04|10945.04|10975.12|10975.12|10940.06|10940.06|0
1582878600000|2020-02-28 08:30:00|10943.64|10943.64|10901.37|10901.37|10943.64|10943.64|10883.8|10883.8|0
1582878900000|2020-02-28 08:35:00|10902.92|10902.92|10873.33|10873.33|10926.17|10926.17|10866.85|10866.85|0
1582879200000|2020-02-28 08:40:00|10878.47|10878.47|10889.02|10889.02|10912.87|10912.87|10878.47|10878.47|0
1582879500000|2020-02-28 08:45:00|10887.47|10887.47|10847.45|10847.45|10898.12|10898.12|10844.78|10844.78|0
1582879800000|2020-02-28 08:50:00|10851.51|10851.51|10821.93|10821.93|10864.13|10864.13|10821.93|10821.93|0
1582880100000|2020-02-28 08:55:00|10817.87|10817.87|10849.02|10849.02|10849.02|10849.02|10817.87|10817.87|0
1582880400000|2020-02-28 09:00:00|10851.2|10851.2|10826.71|10826.71|10853.23|10853.23|10813.86|10813.86|0
1582880700000|2020-02-28 09:05:00|10825.16|10825.16|10828.97|10828.97|10866.73|10866.73|10822.65|10822.65|0
1582881000000|2020-02-28 09:10:00|10830.52|10830.52|10808.92|10808.92|10834.03|10834.03|10804.38|10804.38|0
1582881300000|2020-02-28 09:15:00|10806.24|10806.24|10820.76|10820.76|10832.02|10832.02|10798.7|10798.7|0
1582881600000|2020-02-28 09:20:00|10816.1|10816.1|10792.97|10792.97|10823.27|10823.27|10787.75|10787.75|0
1582881900000|2020-02-28 09:25:00|10794.53|10794.53|10771.28|10771.28|10794.53|10794.53|10756.27|10756.27|0
1582882200000|2020-02-28 09:30:00|10769.25|10769.25|10780.31|10780.31|10789.03|10789.03|10762.95|10762.95|0
1582882500000|2020-02-28 09:35:00|10778.97|10778.97|10792.13|10792.13|10792.13|10792.13|10745.31|10745.31|0
1582882800000|2020-02-28 09:40:00|10790.1|10790.1|10839.3|10839.3|10843.96|10843.96|10788.76|10788.76|0
1582883100000|2020-02-28 09:45:00|10837.26|10837.26|10869.32|10869.32|10878.73|10878.73|10830.95|10830.95|0
1582883400000|2020-02-28 09:50:00|10867.77|10867.77|10843.58|10843.58|10880.22|10880.22|10839.99|10839.99|0
1582883700000|2020-02-28 09:55:00|10845.13|10845.13|10881.09|10881.09|10881.09|10881.09|10844.49|10844.49|0
1582884000000|2020-02-28 10:00:00|10882.72|10882.72|10876.19|10876.19|10884.13|10884.13|10863.61|10863.61|0
1582884300000|2020-02-28 10:05:00|10874.16|10874.16|10858.09|10858.09|10882.67|10882.67|10850.51|10850.51|0
1582884600000|2020-02-28 10:10:00|10856.06|10856.06|10868.73|10868.73|10872.8|10872.8|10848.24|10848.24|0
1582884900000|2020-02-28 10:15:00|10870.76|10870.76|10918.37|10918.37|10918.37|10918.37|10869.79|10869.79|0
1582885200000|2020-02-28 10:20:00|10915.27|10915.27|10949.4|10949.4|10949.4|10949.4|10910.13|10910.13|0
1582885500000|2020-02-28 10:25:00|10947.37|10947.37|10956.48|10956.48|10965.72|10965.72|10947.37|10947.37|0
1582885800000|2020-02-28 10:30:00|10957.82|10957.82|10922.97|10922.97|10959.85|10959.85|10919.86|10919.86|0
1582886100000|2020-02-28 10:35:00|10927.03|10927.03|10942.78|10942.78|10943.19|10943.19|10923.45|10923.45|0
1582886400000|2020-02-28 10:40:00|10943.32|10943.32|10964.96|10964.96|10964.96|10964.96|10941.77|10941.77|0
1582886700000|2020-02-28 10:45:00|10966.99|10966.99|10961.44|10961.44|10975.3|10975.3|10961.44|10961.44|0
1582887000000|2020-02-28 10:50:00|10956.99|10956.99|10984.19|10984.19|10988.85|10988.85|10956.99|10956.99|0
1582887300000|2020-02-28 10:55:00|10987.3|10987.3|10986.6|10986.6|10993.56|10993.56|10981.47|10981.47|0
1582887600000|2020-02-28 11:00:00|10988.16|10988.16|10998.76|10998.76|10998.76|10998.76|10980.99|10980.99|0
1582887900000|2020-02-28 11:05:00|10997.21|10997.21|11001.45|11001.45|11001.45|11001.45|10983.09|10983.09|0
1582888200000|2020-02-28 11:10:00|11004.56|11004.56|10991.28|10991.28|11019.99|11019.99|10989.19|10989.19|0
1582888500000|2020-02-28 11:15:00|10992.84|10992.84|10976.76|10976.76|10993.91|10993.91|10976.76|10976.76|0
1582888800000|2020-02-28 11:20:00|10978.79|10978.79|10999.64|10999.64|10999.64|10999.64|10972.01|10972.01|0
1582889100000|2020-02-28 11:25:00|11001.2|11001.2|11012.7|11012.7|11016.33|11016.33|11000.73|11000.73|0
1582889400000|2020-02-28 11:30:00|11014.73|11014.73|11034.88|11034.88|11037.98|11037.98|11014.73|11014.73|0
1582889700000|2020-02-28 11:35:00|11033.94|11033.94|11039.62|11039.62|11051.33|11051.33|11033.94|11033.94|0
1582890000000|2020-02-28 11:40:00|11038.21|11038.21|11030.61|11030.61|11057.21|11057.21|11030.61|11030.61|0
1582890300000|2020-02-28 11:45:00|11032.16|11032.16|11029.98|11029.98|11039.59|11039.59|11026.81|11026.81|0
1582890600000|2020-02-28 11:50:00|11026.87|11026.87|11059.99|11059.99|11059.99|11059.99|11023.76|11023.76|0
1582890900000|2020-02-28 11:55:00|11056.88|11056.88|11029.92|11029.92|11058.43|11058.43|11027.89|11027.89|0
1582891200000|2020-02-28 12:00:00|11026.81|11026.81|11015.59|11015.59|11050|11050|11014.04|11014.04|0
1582891500000|2020-02-28 12:05:00|11014.25|11014.25|11009.65|11009.65|11014.25|11014.25|11003.02|11003.02|0
1582891800000|2020-02-28 12:10:00|11011.68|11011.68|11027.25|11027.25|11032.39|11032.39|11002.96|11002.96|0
1582892100000|2020-02-28 12:15:00|11025.22|11025.22|11046.15|11046.15|11046.15|11046.15|11021.04|11021.04|0
1582892400000|2020-02-28 12:20:00|11049.26|11049.26|11069.76|11069.76|11077.58|11077.58|11049.26|11049.26|0
1582892700000|2020-02-28 12:25:00|11073.82|11073.82|11060.91|11060.91|11073.82|11073.82|11049.61|11049.61|0
1582893000000|2020-02-28 12:30:00|11062.94|11062.94|11028.75|11028.75|11073.61|11073.61|11025.17|11025.17|0
1582893300000|2020-02-28 12:35:00|11031.86|11031.86|11035.91|11035.91|11035.91|11035.91|11018.47|11018.47|0
1582893600000|2020-02-28 12:40:00|11034.36|11034.36|11056.98|11056.98|11056.98|11056.98|11030.77|11030.77|0
1582893900000|2020-02-28 12:45:00|11059.01|11059.01|11054.88|11054.88|11059.01|11059.01|11043.52|11043.52|0
1582894200000|2020-02-28 12:50:00|11054.33|11054.33|11044.32|11044.32|11056.18|11056.18|11037.63|11037.63|0
1582894500000|2020-02-28 12:55:00|11043.38|11043.38|11032.06|11032.06|11044.32|11044.32|11029.81|11029.81|0
1582894800000|2020-02-28 13:00:00|11028|11028|11032.42|11032.42|11037.55|11037.55|11015.9|11015.9|0
1582895100000|2020-02-28 13:05:00|11030.86|11030.86|11063.88|11063.88|11064.82|11064.82|11015.19|11015.19|0
1582895400000|2020-02-28 13:10:00|11065.43|11065.43|11089.51|11089.51|11093.7|11093.7|11060.77|11060.77|0
1582895700000|2020-02-28 13:15:00|11087.96|11087.96|11071.81|11071.81|11109.57|11109.57|11070.8|11070.8|0
1582896000000|2020-02-28 13:20:00|11075.87|11075.87|11092.78|11092.78|11092.78|11092.78|11075.87|11075.87|0
1582896300000|2020-02-28 13:25:00|11095.99|11095.99|11087.41|11087.41|11095.99|11095.99|11083.82|11083.82|0
1582896600000|2020-02-28 13:30:00|11085.38|11085.38|11079.98|11079.98|11088.51|11088.51|11060.74|11060.74|0
1582896900000|2020-02-28 13:35:00|11081.53|11081.53|11074.73|11074.73|11093.25|11093.25|11074.73|11074.73|0
1582897200000|2020-02-28 13:40:00|11071.62|11071.62|11044.16|11044.16|11078.52|11078.52|11036.37|11036.37|0
1582897500000|2020-02-28 13:45:00|11041.05|11041.05|11011.11|11011.11|11050.63|11050.63|11007.52|11007.52|0
1582897800000|2020-02-28 13:50:00|11013.14|11013.14|10980.07|10980.07|11022.09|11022.09|10976.97|10976.97|0
1582898100000|2020-02-28 13:55:00|10981.63|10981.63|10972.84|10972.84|10999.04|10999.04|10971.29|10971.29|0
1582898400000|2020-02-28 14:00:00|10971.29|10971.29|10995.58|10995.58|10997.99|10997.99|10971.29|10971.29|0
1582898700000|2020-02-28 14:05:00|10997.14|10997.14|10994.55|10994.55|11008.75|11008.75|10988.02|10988.02|0
1582899000000|2020-02-28 14:10:00|10996.1|10996.1|10988.37|10988.37|10996.83|10996.83|10975.9|10975.9|0
1582899300000|2020-02-28 14:15:00|10986.82|10986.82|10950.53|10950.53|10986.82|10986.82|10946.47|10946.47|0
1582899600000|2020-02-28 14:20:00|10952.08|10952.08|10978.31|10978.31|10978.31|10978.31|10950.07|10950.07|0
1582899900000|2020-02-28 14:25:00|10976.76|10976.76|10976.88|10976.88|10978.31|10978.31|10959.91|10959.91|0
1582900200000|2020-02-28 14:30:00|10978.43|10978.43|11009.07|11009.07|11026.4|11026.4|10969.71|10969.71|0
1582900500000|2020-02-28 14:35:00|11005.96|11005.96|11032.71|11032.71|11037.85|11037.85|11005.96|11005.96|0
1582900800000|2020-02-28 14:40:00|11031.16|11031.16|10976.02|10976.02|11035.29|11035.29|10976.02|10976.02|0
1582901100000|2020-02-28 14:45:00|10974.69|10974.69|10971.39|10971.39|10991.83|10991.83|10968.13|10968.13|0
1582901400000|2020-02-28 14:50:00|10970.92|10970.92|10962.96|10962.96|10981.93|10981.93|10960.93|10960.93|0
1582901700000|2020-02-28 14:55:00|10961.4|10961.4|10928.66|10928.66|10961.4|10961.4|10922.61|10922.61|0
1582902000000|2020-02-28 15:00:00|10927.1|10927.1|10924.77|10924.77|10931.24|10931.24|10910|10910|0
1582902300000|2020-02-28 15:05:00|10926.32|10926.32|10954.69|10954.69|10964.87|10964.87|10926.32|10926.32|0
1582902600000|2020-02-28 15:10:00|10956.72|10956.72|10952.42|10952.42|10956.72|10956.72|10925.61|10925.61|0
1582902900000|2020-02-28 15:15:00|10947.76|10947.76|10981.37|10981.37|11000.39|11000.39|10933.25|10933.25|0
1582903200000|2020-02-28 15:20:00|10980.82|10980.82|10952.7|10952.7|10998.67|10998.67|10951.83|10951.83|0
1582903500000|2020-02-28 15:25:00|10955.81|10955.81|10917.63|10917.63|10984.12|10984.12|10917.63|10917.63|0
1582903800000|2020-02-28 15:30:00|10916.07|10916.07|10971.42|10971.42|10971.42|10971.42|10916.07|10916.07|0
1582904100000|2020-02-28 15:35:00|10973.45|10973.45|10973.05|10973.05|10992.62|10992.62|10972.52|10972.52|0
1582904400000|2020-02-28 15:40:00|10974.61|10974.61|10973.27|10973.27|10992.6|10992.6|10957.74|10957.74|0
1582904700000|2020-02-28 15:45:00|10976.38|10976.38|10967.6|10967.6|10993.88|10993.88|10957.86|10957.86|0
1582905000000|2020-02-28 15:50:00|10964.49|10964.49|11032.31|11032.31|11039.96|11039.96|10964.49|10964.49|0
1582905300000|2020-02-28 15:55:00|11033.86|11033.86|11040.86|11040.86|11048.51|11048.51|11002.46|11002.46|0
1582905600000|2020-02-28 16:00:00|11039.31|11039.31|11012.49|11012.49|11053.43|11053.43|11008.05|11008.05|0
1582905900000|2020-02-28 16:05:00|11009.39|11009.39|11011.32|11011.32|11012.2|11012.2|10997.9|10997.9|0
1582906200000|2020-02-28 16:10:00|11011.86|11011.86|11043.84|11043.84|11047.9|11047.9|11009.83|11009.83|0
1582906500000|2020-02-28 16:15:00|11045.25|11045.25|11094.21|11094.21|11094.21|11094.21|11042.76|11042.76|0
1582906800000|2020-02-28 16:20:00|11095.54|11095.54|11094.99|11094.99|11101.84|11101.84|11066.24|11066.24|0
1582907100000|2020-02-28 16:25:00|11092.96|11092.96|11114.26|11114.26|11114.26|11114.26|11070.41|11070.41|0
1583136900000|2020-03-02 08:15:00|11363.19|11363.19|11385.15|11385.15|11387.61|11387.61|11360.04|11360.04|0
1583137200000|2020-03-02 08:20:00|11397.33|11397.33|11397.65|11397.65|11417.16|11417.16|11396.1|11396.1|0
1583137500000|2020-03-02 08:25:00|11395.62|11395.62|11385.56|11385.56|11399.2|11399.2|11378.36|11378.36|0
1583137800000|2020-03-02 08:30:00|11386.97|11386.97|11454.38|11454.38|11459.52|11459.52|11380.76|11380.76|0
1583138100000|2020-03-02 08:35:00|11453.04|11453.04|11428.74|11428.74|11466.72|11466.72|11420.01|11420.01|0
1583138400000|2020-03-02 08:40:00|11430.77|11430.77|11431.47|11431.47|11459.19|11459.19|11427.18|11427.18|0
1583138700000|2020-03-02 08:45:00|11429.92|11429.92|11417.13|11417.13|11429.92|11429.92|11407.59|11407.59|0
1583139000000|2020-03-02 08:50:00|11415.57|11415.57|11412.54|11412.54|11434.6|11434.6|11406.75|11406.75|0
1583139300000|2020-03-02 08:55:00|11410.51|11410.51|11398.59|11398.59|11410.51|11410.51|11394.52|11394.52|0
1583139600000|2020-03-02 09:00:00|11397.66|11397.66|11420.53|11420.53|11420.53|11420.53|11390.01|11390.01|0
1583139900000|2020-03-02 09:05:00|11422.56|11422.56|11386.88|11386.88|11427.22|11427.22|11382.84|11382.84|0
1583140200000|2020-03-02 09:10:00|11388.92|11388.92|11375.73|11375.73|11395.94|11395.94|11367.27|11367.27|0
1583140500000|2020-03-02 09:15:00|11377.28|11377.28|11374.38|11374.38|11377.28|11377.28|11360.56|11360.56|0
1583140800000|2020-03-02 09:20:00|11377.49|11377.49|11417.73|11417.73|11417.73|11417.73|11377.49|11377.49|0
1583141100000|2020-03-02 09:25:00|11415.69|11415.69|11396.26|11396.26|11417.73|11417.73|11388.01|11388.01|0
1583141400000|2020-03-02 09:30:00|11394.71|11394.71|11378.38|11378.38|11408.31|11408.31|11378.38|11378.38|0
1583141700000|2020-03-02 09:35:00|11374.32|11374.32|11344.13|11344.13|11374.32|11374.32|11342.81|11342.81|0
1583142000000|2020-03-02 09:40:00|11344.34|11344.34|11297.8|11297.8|11347.93|11347.93|11295.39|11295.39|0
1583142300000|2020-03-02 09:45:00|11295.77|11295.77|11288.31|11288.31|11299.35|11299.35|11287.1|11287.1|0
1583142600000|2020-03-02 09:50:00|11286.28|11286.28|11249.22|11249.22|11286.28|11286.28|11247.16|11247.16|0
1583142900000|2020-03-02 09:55:00|11246.12|11246.12|11250.72|11250.72|11250.72|11250.72|11227.06|11227.06|0
1583143200000|2020-03-02 10:00:00|11252.28|11252.28|11232.98|11232.98|11252.9|11252.9|11232.98|11232.98|0
1583143500000|2020-03-02 10:05:00|11233.45|11233.45|11225.92|11225.92|11241.33|11241.33|11225.92|11225.92|0
1583143800000|2020-03-02 10:10:00|11224.36|11224.36|11203.54|11203.54|11226.25|11226.25|11198.15|11198.15|0
1583144100000|2020-03-02 10:15:00|11205.09|11205.09|11236.82|11236.82|11242.82|11242.82|11205.09|11205.09|0
1583144400000|2020-03-02 10:20:00|11232.76|11232.76|11195.59|11195.59|11234.31|11234.31|11195.59|11195.59|0
1583144700000|2020-03-02 10:25:00|11194.04|11194.04|11247.15|11247.15|11247.15|11247.15|11190.46|11190.46|0
1583145000000|2020-03-02 10:30:00|11245.12|11245.12|11269.25|11269.25|11272.88|11272.88|11243.57|11243.57|0
1583145300000|2020-03-02 10:35:00|11267.21|11267.21|11248.41|11248.41|11268.77|11268.77|11246.53|11246.53|0
1583145600000|2020-03-02 10:40:00|11246.85|11246.85|11241.47|11241.47|11254.5|11254.5|11238.36|11238.36|0
1583145900000|2020-03-02 10:45:00|11239.44|11239.44|11230.06|11230.06|11244.95|11244.95|11230.06|11230.06|0
1583146200000|2020-03-02 10:50:00|11228.03|11228.03|11226.94|11226.94|11233.64|11233.64|11222.42|11222.42|0
1583146500000|2020-03-02 10:55:00|11226.47|11226.47|11196.58|11196.58|11226.47|11226.47|11196.11|11196.11|0
1583146800000|2020-03-02 11:00:00|11196.82|11196.82|11182.63|11182.63|11206.88|11206.88|11181.41|11181.41|0
1583147100000|2020-03-02 11:05:00|11180.05|11180.05|11191.38|11191.38|11198.33|11198.33|11176.47|11176.47|0
1583147400000|2020-03-02 11:10:00|11189.35|11189.35|11154.06|11154.06|11189.82|11189.82|11154.06|11154.06|0
1583147700000|2020-03-02 11:15:00|11152.72|11152.72|11186.86|11186.86|11186.86|11186.86|11148.06|11148.06|0
1583148000000|2020-03-02 11:20:00|11188.41|11188.41|11166.95|11166.95|11188.89|11188.89|11166.95|11166.95|0
1583148300000|2020-03-02 11:25:00|11168.58|11168.58|11144.42|11144.42|11168.58|11168.58|11144.42|11144.42|0
1583148600000|2020-03-02 11:30:00|11145.75|11145.75|11133.99|11133.99|11152.02|11152.02|11133.29|11133.29|0
1583148900000|2020-03-02 11:35:00|11132.43|11132.43|11120.93|11120.93|11132.43|11132.43|11113.28|11113.28|0
1583149200000|2020-03-02 11:40:00|11119.38|11119.38|11076.18|11076.18|11119.38|11119.38|11061.78|11061.78|0
1583149500000|2020-03-02 11:45:00|11074.63|11074.63|11089.98|11089.98|11091.39|11091.39|11074.63|11074.63|0
1583149800000|2020-03-02 11:50:00|11085.32|11085.32|11049.48|11049.48|11085.32|11085.32|11049.48|11049.48|0
1583150100000|2020-03-02 11:55:00|11048.94|11048.94|11002.9|11002.9|11048.94|11048.94|10988.58|10988.58|0
1583150400000|2020-03-02 12:00:00|11015.09|11015.09|11020.64|11020.64|11040.47|11040.47|11009|11009|0
1583150700000|2020-03-02 12:05:00|11022.19|11022.19|11063.29|11063.29|11067.12|11067.12|11015.07|11015.07|0
1583151000000|2020-03-02 12:10:00|11065.16|11065.16|11041.44|11041.44|11066.19|11066.19|11036.78|11036.78|0
1583151300000|2020-03-02 12:15:00|11045.51|11045.51|11028.35|11028.35|11051.51|11051.51|11028.35|11028.35|0
1583151600000|2020-03-02 12:20:00|11017.48|11017.48|11035.29|11035.29|11043.15|11043.15|11011.12|11011.12|0
1583151900000|2020-03-02 12:25:00|11037.32|11037.32|11063.37|11063.37|11063.85|11063.85|11036.62|11036.62|0
1583152200000|2020-03-02 12:30:00|11065.4|11065.4|11043.19|11043.19|11071.26|11071.26|11043.19|11043.19|0
1583152500000|2020-03-02 12:35:00|11040.08|11040.08|11060.42|11060.42|11061.12|11061.12|11034.47|11034.47|0
1583152800000|2020-03-02 12:40:00|11059.08|11059.08|11055.55|11055.55|11065.82|11065.82|11050.36|11050.36|0
1583153100000|2020-03-02 12:45:00|11057.1|11057.1|11065.66|11065.66|11086.95|11086.95|11057.1|11057.1|0
1583153400000|2020-03-02 12:50:00|11069.68|11069.68|11080.19|11080.19|11088.01|11088.01|11069.68|11069.68|0
1583153700000|2020-03-02 12:55:00|11081.75|11081.75|11123.72|11123.72|11125.67|11125.67|11081.75|11081.75|0
1583154000000|2020-03-02 13:00:00|11126.82|11126.82|11127.07|11127.07|11131.53|11131.53|11119.44|11119.44|0
1583154300000|2020-03-02 13:05:00|11128.62|11128.62|11117.1|11117.1|11142.82|11142.82|11117.1|11117.1|0
1583154600000|2020-03-02 13:10:00|11115.55|11115.55|11122.66|11122.66|11126.25|11126.25|11109.55|11109.55|0
1583154900000|2020-03-02 13:15:00|11124.07|11124.07|11146.63|11146.63|11147.7|11147.7|11124.07|11124.07|0
1583155200000|2020-03-02 13:20:00|11144.6|11144.6|11119.81|11119.81|11144.6|11144.6|11114.75|11114.75|0
1583155500000|2020-03-02 13:25:00|11116.7|11116.7|11113.94|11113.94|11117.79|11117.79|11100.99|11100.99|0
1583155800000|2020-03-02 13:30:00|11115.49|11115.49|11111.77|11111.77|11115.49|11115.49|11100.15|11100.15|0
1583156100000|2020-03-02 13:35:00|11112.85|11112.85|11112.51|11112.51|11122.91|11122.91|11109.75|11109.75|0
1583156400000|2020-03-02 13:40:00|11110.48|11110.48|11078.15|11078.15|11115.48|11115.48|11078.15|11078.15|0
1583156700000|2020-03-02 13:45:00|11081.25|11081.25|11095.23|11095.23|11095.23|11095.23|11081.04|11081.04|0
1583157000000|2020-03-02 13:50:00|11096.78|11096.78|11131.6|11131.6|11131.6|11131.6|11091.64|11091.64|0
1583157300000|2020-03-02 13:55:00|11136.74|11136.74|11180.41|11180.41|11183.52|11183.52|11136.74|11136.74|0
1583157600000|2020-03-02 14:00:00|11178.86|11178.86|11194.84|11194.84|11207.62|11207.62|11178.86|11178.86|0
1583157900000|2020-03-02 14:05:00|11196.39|11196.39|11205.8|11205.8|11207.35|11207.35|11194.36|11194.36|0
1583158200000|2020-03-02 14:10:00|11204.86|11204.86|11203.51|11203.51|11219.95|11219.95|11201.96|11201.96|0
1583158500000|2020-03-02 14:15:00|11205.07|11205.07|11205.61|11205.61|11207.16|11207.16|11187.54|11187.54|0
1583158800000|2020-03-02 14:20:00|11207.16|11207.16|11217.17|11217.17|11217.17|11217.17|11207.16|11207.16|0
1583159100000|2020-03-02 14:25:00|11215.14|11215.14|11239.36|11239.36|11239.36|11239.36|11215.14|11215.14|0
1583159400000|2020-03-02 14:30:00|11236.25|11236.25|11198.92|11198.92|11241.39|11241.39|11195.82|11195.82|0
1583159700000|2020-03-02 14:35:00|11197.37|11197.37|11165.08|11165.08|11197.37|11197.37|11165.08|11165.08|0
1583160000000|2020-03-02 14:40:00|11161.97|11161.97|11167.19|11167.19|11181.93|11181.93|11159.78|11159.78|0
1583160300000|2020-03-02 14:45:00|11165.16|11165.16|11162.57|11162.57|11197.51|11197.51|11160|11160|0
1583160600000|2020-03-02 14:50:00|11160.53|11160.53|11192.33|11192.33|11193.89|11193.89|11149.39|11149.39|0
1583160900000|2020-03-02 14:55:00|11189.23|11189.23|11159.37|11159.37|11190.78|11190.78|11159.37|11159.37|0
1583161200000|2020-03-02 15:00:00|11161.4|11161.4|11134.71|11134.71|11167.4|11167.4|11123.63|11123.63|0
1583161500000|2020-03-02 15:05:00|11134.01|11134.01|11118.82|11118.82|11134.01|11134.01|11110.66|11110.66|0
1583161800000|2020-03-02 15:10:00|11119.37|11119.37|11165.44|11165.44|11166.99|11166.99|11119.37|11119.37|0
1583162100000|2020-03-02 15:15:00|11166.99|11166.99|11147.56|11147.56|11166.99|11166.99|11128.11|11128.11|0
1583162400000|2020-03-02 15:20:00|11149.12|11149.12|11130.89|11130.89|11149.12|11149.12|11125.9|11125.9|0
1583162700000|2020-03-02 15:25:00|11132.44|11132.44|11132.45|11132.45|11146.69|11146.69|11125.44|11125.44|0
1583163000000|2020-03-02 15:30:00|11134.48|11134.48|11119.37|11119.37|11147.65|11147.65|11104.79|11104.79|0
1583163300000|2020-03-02 15:35:00|11117.27|11117.27|11142.67|11142.67|11149.35|11149.35|11113.69|11113.69|0
1583163600000|2020-03-02 15:40:00|11141.11|11141.11|11148.98|11148.98|11148.98|11148.98|11135.12|11135.12|0
1583163900000|2020-03-02 15:45:00|11151.01|11151.01|11189.47|11189.47|11189.47|11189.47|11151.01|11151.01|0
1583164200000|2020-03-02 15:50:00|11186.36|11186.36|11188.59|11188.59|11196.09|11196.09|11185.73|11185.73|0
1583164500000|2020-03-02 15:55:00|11190.15|11190.15|11175.4|11175.4|11198.18|11198.18|11173.62|11173.62|0
1583164800000|2020-03-02 16:00:00|11176.95|11176.95|11182.78|11182.78|11182.78|11182.78|11167.97|11167.97|0
1583165100000|2020-03-02 16:05:00|11181.23|11181.23|11142.4|11142.4|11181.23|11181.23|11141.92|11141.92|0
1583165400000|2020-03-02 16:10:00|11140.37|11140.37|11230.3|11230.3|11230.3|11230.3|11139.82|11139.82|0
1583165700000|2020-03-02 16:15:00|11231.85|11231.85|11235.58|11235.58|11257.5|11257.5|11225.92|11225.92|0
1583166000000|2020-03-02 16:20:00|11237.13|11237.13|11219.54|11219.54|11241.44|11241.44|11216.33|11216.33|0
1583166300000|2020-03-02 16:25:00|11217.98|11217.98|11214.39|11214.39|11228.34|11228.34|11206.27|11206.27|0
1583223300000|2020-03-03 08:15:00|11367.47|11367.47|11415.08|11415.08|11415.08|11415.08|11367.47|11367.47|0
1583223600000|2020-03-03 08:20:00|11417.11|11417.11|11421.93|11421.93|11423.48|11423.48|11408.38|11408.38|0
1583223900000|2020-03-03 08:25:00|11415.71|11415.71|11410.77|11410.77|11415.71|11415.71|11385.69|11385.69|0
1583224200000|2020-03-03 08:30:00|11412.33|11412.33|11452.75|11452.75|11452.75|11452.75|11412.33|11412.33|0
1583224500000|2020-03-03 08:35:00|11454.78|11454.78|11465.49|11465.49|11479.92|11479.92|11454.78|11454.78|0
1583224800000|2020-03-03 08:40:00|11464.55|11464.55|11455.48|11455.48|11477.76|11477.76|11455.48|11455.48|0
1583225100000|2020-03-03 08:45:00|11457.51|11457.51|11461.31|11461.31|11478.45|11478.45|11441.31|11441.31|0
1583225400000|2020-03-03 08:50:00|11459.28|11459.28|11435.6|11435.6|11463.97|11463.97|11435.6|11435.6|0
1583225700000|2020-03-03 08:55:00|11434.05|11434.05|11444.27|11444.27|11445.51|11445.51|11426.56|11426.56|0
1583226000000|2020-03-03 09:00:00|11440.2|11440.2|11411.48|11411.48|11440.2|11440.2|11411.48|11411.48|0
1583226300000|2020-03-03 09:05:00|11409.93|11409.93|11465.3|11465.3|11466.86|11466.86|11409.93|11409.93|0
1583226600000|2020-03-03 09:10:00|11468.41|11468.41|11488.43|11488.43|11490.11|11490.11|11465.61|11465.61|0
1583226900000|2020-03-03 09:15:00|11486.39|11486.39|11516.02|11516.02|11517.45|11517.45|11486.39|11486.39|0
1583227200000|2020-03-03 09:20:00|11512.91|11512.91|11481.25|11481.25|11513.98|11513.98|11481.25|11481.25|0
1583227500000|2020-03-03 09:25:00|11479.22|11479.22|11487.76|11487.76|11487.76|11487.76|11474.32|11474.32|0
1583227800000|2020-03-03 09:30:00|11485.04|11485.04|11514.06|11514.06|11517.87|11517.87|11485.04|11485.04|0
1583228100000|2020-03-03 09:35:00|11512.51|11512.51|11502.52|11502.52|11513.37|11513.37|11500.8|11500.8|0
1583228400000|2020-03-03 09:40:00|11500.49|11500.49|11518.47|11518.47|11522.53|11522.53|11499.55|11499.55|0
1583228700000|2020-03-03 09:45:00|11516.92|11516.92|11528.5|11528.5|11528.5|11528.5|11512.85|11512.85|0
1583229000000|2020-03-03 09:50:00|11531.18|11531.18|11522.78|11522.78|11541.5|11541.5|11520.24|11520.24|0
1583229300000|2020-03-03 09:55:00|11522.31|11522.31|11517.9|11517.9|11522.31|11522.31|11509.01|11509.01|0
1583229600000|2020-03-03 10:00:00|11519.45|11519.45|11528.06|11528.06|11533.86|11533.86|11519.45|11519.45|0
1583229900000|2020-03-03 10:05:00|11526.03|11526.03|11485.37|11485.37|11526.03|11526.03|11484.9|11484.9|0
1583230200000|2020-03-03 10:10:00|11484.9|11484.9|11480.82|11480.82|11495.62|11495.62|11478.4|11478.4|0
1583230500000|2020-03-03 10:15:00|11478.79|11478.79|11496.94|11496.94|11500.22|11500.22|11478.79|11478.79|0
1583230800000|2020-03-03 10:20:00|11500.96|11500.96|11489.13|11489.13|11500.96|11500.96|11484.75|11484.75|0
1583231100000|2020-03-03 10:25:00|11490.68|11490.68|11490.86|11490.86|11496.61|11496.61|11483.03|11483.03|0
1583231400000|2020-03-03 10:30:00|11489.31|11489.31|11476.65|11476.65|11494.12|11494.12|11476.65|11476.65|0
1583231700000|2020-03-03 10:35:00|11475.72|11475.72|11484.39|11484.39|11484.39|11484.39|11459.35|11459.35|0
1583232000000|2020-03-03 10:40:00|11482.84|11482.84|11475.19|11475.19|11484.39|11484.39|11475.19|11475.19|0
1583232300000|2020-03-03 10:45:00|11474.25|11474.25|11488.94|11488.94|11491.13|11491.13|11474.25|11474.25|0
1583232600000|2020-03-03 10:50:00|11490.5|11490.5|11499.47|11499.47|11500.55|11500.55|11489.41|11489.41|0
1583232900000|2020-03-03 10:55:00|11501.5|11501.5|11505.96|11505.96|11505.96|11505.96|11495.43|11495.43|0
1583233200000|2020-03-03 11:00:00|11506.5|11506.5|11483.37|11483.37|11507.67|11507.67|11483.37|11483.37|0
1583233500000|2020-03-03 11:05:00|11484.92|11484.92|11456.71|11456.71|11485.07|11485.07|11451.57|11451.57|0
1583233800000|2020-03-03 11:10:00|11459.82|11459.82|11447.28|11447.28|11461.85|11461.85|11443.4|11443.4|0
1583234100000|2020-03-03 11:15:00|11447.75|11447.75|11453.34|11453.34|11453.34|11453.34|11440.47|11440.47|0
1583234400000|2020-03-03 11:20:00|11455.69|11455.69|11457.48|11457.48|11467.08|11467.08|11455.69|11455.69|0
1583234700000|2020-03-03 11:25:00|11456.94|11456.94|11435.18|11435.18|11457.95|11457.95|11434.25|11434.25|0
1583235000000|2020-03-03 11:30:00|11433.63|11433.63|11444.9|11444.9|11445.97|11445.97|11433.63|11433.63|0
1583235300000|2020-03-03 11:35:00|11448|11448|11446.79|11446.79|11454.61|11454.61|11446.45|11446.45|0
1583235600000|2020-03-03 11:40:00|11448.35|11448.35|11433.77|11433.77|11449.9|11449.9|11428.62|11428.62|0
1583235900000|2020-03-03 11:45:00|11435.8|11435.8|11417.79|11417.79|11435.8|11435.8|11417.79|11417.79|0
1583236200000|2020-03-03 11:50:00|11416.7|11416.7|11424.77|11424.77|11429.91|11429.91|11413.12|11413.12|0
1583236500000|2020-03-03 11:55:00|11427.88|11427.88|11420.17|11420.17|11436.12|11436.12|11419.63|11419.63|0
1583236800000|2020-03-03 12:00:00|11417.36|11417.36|11438.68|11438.68|11440.71|11440.71|11402.78|11402.78|0
1583237100000|2020-03-03 12:05:00|11441.94|11441.94|11457.04|11457.04|11459.07|11459.07|11432.1|11432.1|0
1583237400000|2020-03-03 12:10:00|11455.7|11455.7|11452.05|11452.05|11465.31|11465.31|11451.12|11451.12|0
1583237700000|2020-03-03 12:15:00|11453.61|11453.61|11461.13|11461.13|11467.9|11467.9|11453.61|11453.61|0
1583238000000|2020-03-03 12:20:00|11462.69|11462.69|11462.83|11462.83|11462.83|11462.83|11449.88|11449.88|0
1583238300000|2020-03-03 12:25:00|11464.17|11464.17|11459.25|11459.25|11464.17|11464.17|11452.56|11452.56|0
1583238600000|2020-03-03 12:30:00|11458.78|11458.78|11463.18|11463.18|11464.8|11464.8|11453.52|11453.52|0
1583238900000|2020-03-03 12:35:00|11460.07|11460.07|11413.01|11413.01|11460.07|11460.07|11408.35|11408.35|0
1583239200000|2020-03-03 12:40:00|11410.98|11410.98|11415.15|11415.15|11432.38|11432.38|11410.98|11410.98|0
1583239500000|2020-03-03 12:45:00|11413.12|11413.12|11414.32|11414.32|11418.51|11418.51|11395.87|11395.87|0
1583239800000|2020-03-03 12:50:00|11415.87|11415.87|11405.21|11405.21|11421.95|11421.95|11403.43|11403.43|0
1583240100000|2020-03-03 12:55:00|11403.66|11403.66|11450.04|11450.04|11454.24|11454.24|11398.74|11398.74|0
1583240400000|2020-03-03 13:00:00|11448.01|11448.01|11431.4|11431.4|11448.01|11448.01|11427.67|11427.67|0
1583240700000|2020-03-03 13:05:00|11429.85|11429.85|11427.1|11427.1|11431.76|11431.76|11417.03|11417.03|0
1583241000000|2020-03-03 13:10:00|11428.66|11428.66|11437.85|11437.85|11437.85|11437.85|11424.68|11424.68|0
1583241300000|2020-03-03 13:15:00|11436.29|11436.29|11434.11|11434.11|11438.24|11438.24|11420.36|11420.36|0
1583241600000|2020-03-03 13:20:00|11432.55|11432.55|11465.39|11465.39|11467.41|11467.41|11430.52|11430.52|0
1583241900000|2020-03-03 13:25:00|11463.36|11463.36|11475.26|11475.26|11484.98|11484.98|11461.01|11461.01|0
1583242200000|2020-03-03 13:30:00|11474.72|11474.72|11477.66|11477.66|11484.83|11484.83|11457.69|11457.69|0
1583242500000|2020-03-03 13:35:00|11474.55|11474.55|11468.96|11468.96|11485.03|11485.03|11467.41|11467.41|0
1583242800000|2020-03-03 13:40:00|11464.9|11464.9|11443.91|11443.91|11464.9|11464.9|11442.36|11442.36|0
1583243100000|2020-03-03 13:45:00|11440.81|11440.81|11430.86|11430.86|11440.81|11440.81|11430.38|11430.38|0
1583243400000|2020-03-03 13:50:00|11432.89|11432.89|11449.75|11449.75|11456.92|11456.92|11432.89|11432.89|0
1583243700000|2020-03-03 13:55:00|11449.28|11449.28|11465.51|11465.51|11467.06|11467.06|11447.25|11447.25|0
1583244000000|2020-03-03 14:00:00|11463.48|11463.48|11465.87|11465.87|11469.45|11469.45|11455.84|11455.84|0
1583244300000|2020-03-03 14:05:00|11471.48|11471.48|11485.44|11485.44|11488.02|11488.02|11471.48|11471.48|0
1583244600000|2020-03-03 14:10:00|11487.47|11487.47|11470.63|11470.63|11489.5|11489.5|11470.63|11470.63|0
1583244900000|2020-03-03 14:15:00|11469.08|11469.08|11498.42|11498.42|11501.07|11501.07|11469.08|11469.08|0
1583245200000|2020-03-03 14:20:00|11500.05|11500.05|11507.63|11507.63|11507.63|11507.63|11496.61|11496.61|0
1583245500000|2020-03-03 14:25:00|11509.66|11509.66|11521.04|11521.04|11526.18|11526.18|11509.66|11509.66|0
1583245800000|2020-03-03 14:30:00|11517.93|11517.93|11468.88|11468.88|11519.49|11519.49|11468.41|11468.41|0
1583246100000|2020-03-03 14:35:00|11470.44|11470.44|11463.12|11463.12|11470.44|11470.44|11450.11|11450.11|0
1583246400000|2020-03-03 14:40:00|11466.23|11466.23|11465.85|11465.85|11477.45|11477.45|11465.85|11465.85|0
1583246700000|2020-03-03 14:45:00|11464.3|11464.3|11433.01|11433.01|11464.3|11464.3|11430.98|11430.98|0
1583247000000|2020-03-03 14:50:00|11430.98|11430.98|11395.62|11395.62|11430.98|11430.98|11392.51|11392.51|0
1583247300000|2020-03-03 14:55:00|11400.28|11400.28|11412|11412|11417.21|11417.21|11396.47|11396.47|0
1583247600000|2020-03-03 15:00:00|11414.03|11414.03|11549.63|11549.63|11564.71|11564.71|11414.03|11414.03|0
1583247900000|2020-03-03 15:05:00|11551.19|11551.19|11492.05|11492.05|11564.45|11564.45|11492.05|11492.05|0
1583248200000|2020-03-03 15:10:00|11495.16|11495.16|11448.55|11448.55|11505.65|11505.65|11445.92|11445.92|0
1583248500000|2020-03-03 15:15:00|11450.58|11450.58|11436.43|11436.43|11459.87|11459.87|11423.61|11423.61|0
1583248800000|2020-03-03 15:20:00|11440.01|11440.01|11466.28|11466.28|11467.83|11467.83|11425.63|11425.63|0
1583249100000|2020-03-03 15:25:00|11464.73|11464.73|11433.19|11433.19|11472.9|11472.9|11428.05|11428.05|0
1583249400000|2020-03-03 15:30:00|11435.22|11435.22|11441.19|11441.19|11470.87|11470.87|11429|11429|0
1583249700000|2020-03-03 15:35:00|11439.16|11439.16|11465.49|11465.49|11474.53|11474.53|11436.75|11436.75|0
1583250000000|2020-03-03 15:40:00|11462.38|11462.38|11475.79|11475.79|11486.23|11486.23|11456.29|11456.29|0
1583250300000|2020-03-03 15:45:00|11479.86|11479.86|11461.15|11461.15|11487.35|11487.35|11453.27|11453.27|0
1583250600000|2020-03-03 15:50:00|11462.7|11462.7|11464.17|11464.17|11469.17|11469.17|11449.5|11449.5|0
1583250900000|2020-03-03 15:55:00|11462.62|11462.62|11492.67|11492.67|11501.39|11501.39|11459.03|11459.03|0
1583251200000|2020-03-03 16:00:00|11491.11|11491.11|11485.35|11485.35|11516.81|11516.81|11478.66|11478.66|0
1583251500000|2020-03-03 16:05:00|11483.32|11483.32|11436.46|11436.46|11483.32|11483.32|11434.9|11434.9|0
1583251800000|2020-03-03 16:10:00|11434.43|11434.43|11398|11398|11434.43|11434.43|11396.99|11396.99|0
1583252100000|2020-03-03 16:15:00|11399.56|11399.56|11395.89|11395.89|11424.82|11424.82|11391.82|11391.82|0
1583252400000|2020-03-03 16:20:00|11397.92|11397.92|11364.63|11364.63|11403.86|11403.86|11364.63|11364.63|0
1583252700000|2020-03-03 16:25:00|11363.69|11363.69|11346.98|11346.98|11382.26|11382.26|11343.88|11343.88|0
1583309700000|2020-03-04 08:15:00|11369.98|11369.98|11418.57|11418.57|11420.74|11420.74|11365.32|11365.32|0
1583310000000|2020-03-04 08:20:00|11415.75|11415.75|11414.29|11414.29|11426.77|11426.77|11411.81|11411.81|0
1583310300000|2020-03-04 08:25:00|11411.61|11411.61|11430.33|11430.33|11430.33|11430.33|11387.89|11387.89|0
1583310600000|2020-03-04 08:30:00|11436.54|11436.54|11463.47|11463.47|11463.62|11463.62|11432.36|11432.36|0
1583310900000|2020-03-04 08:35:00|11461.92|11461.92|11477.89|11477.89|11483.99|11483.99|11458.81|11458.81|0
1583311200000|2020-03-04 08:40:00|11479.45|11479.45|11464.7|11464.7|11479.45|11479.45|11455.18|11455.18|0
1583311500000|2020-03-04 08:45:00|11465.64|11465.64|11473.83|11473.83|11478.49|11478.49|11458.95|11458.95|0
1583311800000|2020-03-04 08:50:00|11475.38|11475.38|11491.8|11491.8|11491.81|11491.81|11475.38|11475.38|0
1583312100000|2020-03-04 08:55:00|11490.25|11490.25|11475.57|11475.57|11490.25|11490.25|11471.51|11471.51|0
1583312400000|2020-03-04 09:00:00|11477.13|11477.13|11495.26|11495.26|11497.75|11497.75|11477.13|11477.13|0
1583312700000|2020-03-04 09:05:00|11497.94|11497.94|11479.9|11479.9|11510.42|11510.42|11475.36|11475.36|0
1583313000000|2020-03-04 09:10:00|11483.01|11483.01|11480.87|11480.87|11496.49|11496.49|11471.77|11471.77|0
1583313300000|2020-03-04 09:15:00|11476.81|11476.81|11489.21|11489.21|11489.21|11489.21|11475.27|11475.27|0
1583313600000|2020-03-04 09:20:00|11491.24|11491.24|11498.97|11498.97|11498.97|11498.97|11490.17|11490.17|0
1583313900000|2020-03-04 09:25:00|11503.63|11503.63|11510.32|11510.32|11510.32|11510.32|11503.63|11503.63|0
1583314200000|2020-03-04 09:30:00|11504.23|11504.23|11510.01|11510.01|11523.87|11523.87|11504.23|11504.23|0
1583314500000|2020-03-04 09:35:00|11507.98|11507.98|11534.57|11534.57|11540.87|11540.87|11507.98|11507.98|0
1583314800000|2020-03-04 09:40:00|11532.54|11532.54|11539.89|11539.89|11545.41|11545.41|11528.96|11528.96|0
1583315100000|2020-03-04 09:45:00|11538.95|11538.95|11556.28|11556.28|11560.29|11560.29|11538.71|11538.71|0
1583315400000|2020-03-04 09:50:00|11557.83|11557.83|11547.91|11547.91|11560.31|11560.31|11547.91|11547.91|0
1583315700000|2020-03-04 09:55:00|11543.25|11543.25|11535.91|11535.91|11544.8|11544.8|11532.46|11532.46|0
1583316000000|2020-03-04 10:00:00|11534.35|11534.35|11539.61|11539.61|11541.17|11541.17|11524.68|11524.68|0
1583316300000|2020-03-04 10:05:00|11538.06|11538.06|11536.17|11536.17|11538.06|11538.06|11526.37|11526.37|0
1583316600000|2020-03-04 10:10:00|11537.5|11537.5|11556.09|11556.09|11557.64|11557.64|11537.5|11537.5|0
1583316900000|2020-03-04 10:15:00|11559.19|11559.19|11545.68|11545.68|11560.28|11560.28|11545.68|11545.68|0
1583317200000|2020-03-04 10:20:00|11547.24|11547.24|11553.95|11553.95|11557.76|11557.76|11547.24|11547.24|0
1583317500000|2020-03-04 10:25:00|11555.98|11555.98|11567.75|11567.75|11572.41|11572.41|11555.98|11555.98|0
1583317800000|2020-03-04 10:30:00|11569.3|11569.3|11554.14|11554.14|11573.37|11573.37|11544.82|11544.82|0
1583318100000|2020-03-04 10:35:00|11557.25|11557.25|11555.53|11555.53|11560.42|11560.42|11546.94|11546.94|0
1583318400000|2020-03-04 10:40:00|11553.97|11553.97|11551.47|11551.47|11556.01|11556.01|11551.47|11551.47|0
1583318700000|2020-03-04 10:45:00|11551.23|11551.23|11539.88|11539.88|11551.7|11551.7|11539.88|11539.88|0
1583319000000|2020-03-04 10:50:00|11541.91|11541.91|11536.17|11536.17|11542.38|11542.38|11536.17|11536.17|0
1583319300000|2020-03-04 10:55:00|11534.13|11534.13|11525.83|11525.83|11534.13|11534.13|11502.99|11502.99|0
1583319600000|2020-03-04 11:00:00|11526.3|11526.3|11520.47|11520.47|11531.3|11531.3|11520.47|11520.47|0
1583319900000|2020-03-04 11:05:00|11524.53|11524.53|11523.98|11523.98|11524.53|11524.53|11511.06|11511.06|0
1583320200000|2020-03-04 11:10:00|11525.54|11525.54|11527.93|11527.93|11529.96|11529.96|11521.48|11521.48|0
1583320500000|2020-03-04 11:15:00|11526.38|11526.38|11510.1|11510.1|11526.38|11526.38|11510.1|11510.1|0
1583320800000|2020-03-04 11:20:00|11512.13|11512.13|11525.36|11525.36|11528.47|11528.47|11510.1|11510.1|0
1583321100000|2020-03-04 11:25:00|11525.13|11525.13|11530.84|11530.84|11537.41|11537.41|11523.1|11523.1|0
1583321400000|2020-03-04 11:30:00|11530.61|11530.61|11538.73|11538.73|11539.2|11539.2|11525.15|11525.15|0
1583321700000|2020-03-04 11:35:00|11540.07|11540.07|11540.54|11540.54|11542.09|11542.09|11532.9|11532.9|0
1583322000000|2020-03-04 11:40:00|11538.51|11538.51|11546.95|11546.95|11550.76|11550.76|11538.51|11538.51|0
1583322300000|2020-03-04 11:45:00|11545.4|11545.4|11543.13|11543.13|11550.93|11550.93|11542.72|11542.72|0
1583322600000|2020-03-04 11:50:00|11544.69|11544.69|11552.04|11552.04|11554.07|11554.07|11540.62|11540.62|0
1583322900000|2020-03-04 11:55:00|11550|11550|11555.63|11555.63|11555.63|11555.63|11542.54|11542.54|0
1583323200000|2020-03-04 12:00:00|11559.69|11559.69|11545.44|11545.44|11562.03|11562.03|11540.04|11540.04|0
1583323500000|2020-03-04 12:05:00|11546.77|11546.77|11575.87|11575.87|11575.87|11575.87|11546.77|11546.77|0
1583323800000|2020-03-04 12:10:00|11577.43|11577.43|11586.46|11586.46|11590.21|11590.21|11577.43|11577.43|0
1583324100000|2020-03-04 12:15:00|11587.4|11587.4|11579.54|11579.54|11587.4|11587.4|11571.76|11571.76|0
1583324400000|2020-03-04 12:20:00|11580.88|11580.88|11589.9|11589.9|11594.17|11594.17|11580.88|11580.88|0
1583324700000|2020-03-04 12:25:00|11591.94|11591.94|11577.77|11577.77|11596|11596|11571|11571|0
1583325000000|2020-03-04 12:30:00|11579.32|11579.32|11577.39|11577.39|11587.27|11587.27|11576.05|11576.05|0
1583325300000|2020-03-04 12:35:00|11577.86|11577.86|11595.35|11595.35|11595.35|11595.35|11577.86|11577.86|0
1583325600000|2020-03-04 12:40:00|11593.8|11593.8|11590.63|11590.63|11593.8|11593.8|11579.28|11579.28|0
1583325900000|2020-03-04 12:45:00|11589.08|11589.08|11592.35|11592.35|11603.94|11603.94|11589.08|11589.08|0
1583326200000|2020-03-04 12:50:00|11591.02|11591.02|11569.7|11569.7|11591.02|11591.02|11569.7|11569.7|0
1583326500000|2020-03-04 12:55:00|11567.67|11567.67|11558.06|11558.06|11567.67|11567.67|11556.03|11556.03|0
1583326800000|2020-03-04 13:00:00|11557.83|11557.83|11554.24|11554.24|11559.38|11559.38|11554.24|11554.24|0
1583327100000|2020-03-04 13:05:00|11552.69|11552.69|11522.2|11522.2|11552.69|11552.69|11522.2|11522.2|0
1583327400000|2020-03-04 13:10:00|11519.09|11519.09|11502.33|11502.33|11519.09|11519.09|11500.92|11500.92|0
1583327700000|2020-03-04 13:15:00|11500.3|11500.3|11516.2|11516.2|11517.75|11517.75|11499.92|11499.92|0
1583328000000|2020-03-04 13:20:00|11515.26|11515.26|11527.03|11527.03|11543.22|11543.22|11515.26|11515.26|0
1583328300000|2020-03-04 13:25:00|11528.58|11528.58|11541.99|11541.99|11541.99|11541.99|11528.58|11528.58|0
1583328600000|2020-03-04 13:30:00|11540.44|11540.44|11552.51|11552.51|11552.51|11552.51|11532.83|11532.83|0
1583328900000|2020-03-04 13:35:00|11554.06|11554.06|11566.72|11566.72|11570.29|11570.29|11554.06|11554.06|0
1583329200000|2020-03-04 13:40:00|11565.17|11565.17|11565.67|11565.67|11566.97|11566.97|11559.34|11559.34|0
1583329500000|2020-03-04 13:45:00|11567.01|11567.01|11563.82|11563.82|11571.68|11571.68|11559.28|11559.28|0
1583329800000|2020-03-04 13:50:00|11565.16|11565.16|11541.8|11541.8|11567.66|11567.66|11540.25|11540.25|0
1583330100000|2020-03-04 13:55:00|11544.91|11544.91|11538.46|11538.46|11548.11|11548.11|11538.46|11538.46|0
1583330400000|2020-03-04 14:00:00|11537.12|11537.12|11501.65|11501.65|11537.12|11537.12|11501.65|11501.65|0
1583330700000|2020-03-04 14:05:00|11501.11|11501.11|11509.75|11509.75|11521.35|11521.35|11501.11|11501.11|0
1583331000000|2020-03-04 14:10:00|11511.09|11511.09|11512.45|11512.45|11518.79|11518.79|11511.09|11511.09|0
1583331300000|2020-03-04 14:15:00|11509.35|11509.35|11501.02|11501.02|11509.35|11509.35|11501.02|11501.02|0
1583331600000|2020-03-04 14:20:00|11501.49|11501.49|11501.25|11501.25|11507.95|11507.95|11497.25|11497.25|0
1583331900000|2020-03-04 14:25:00|11504.36|11504.36|11505.44|11505.44|11510.1|11510.1|11502.33|11502.33|0
1583332200000|2020-03-04 14:30:00|11503.89|11503.89|11488.23|11488.23|11515.6|11515.6|11488.23|11488.23|0
1583332500000|2020-03-04 14:35:00|11486.89|11486.89|11450.47|11450.47|11486.89|11486.89|11433.68|11433.68|0
1583332800000|2020-03-04 14:40:00|11451.02|11451.02|11441.12|11441.12|11462.43|11462.43|11438.54|11438.54|0
1583333100000|2020-03-04 14:45:00|11441.58|11441.58|11428.09|11428.09|11441.58|11441.58|11425.69|11425.69|0
1583333400000|2020-03-04 14:50:00|11429.64|11429.64|11387.73|11387.73|11430.18|11430.18|11387.73|11387.73|0
1583333700000|2020-03-04 14:55:00|11385.7|11385.7|11369.86|11369.86|11388.61|11388.61|11363.01|11363.01|0
1583334000000|2020-03-04 15:00:00|11376.79|11376.79|11364.22|11364.22|11402.13|11402.13|11364.22|11364.22|0
1583334300000|2020-03-04 15:05:00|11362.18|11362.18|11390.48|11390.48|11397.82|11397.82|11342.44|11342.44|0
1583334600000|2020-03-04 15:10:00|11388.93|11388.93|11384.4|11384.4|11394.88|11394.88|11368.03|11368.03|0
1583334900000|2020-03-04 15:15:00|11382.85|11382.85|11402.32|11402.32|11411.38|11411.38|11375.43|11375.43|0
1583335200000|2020-03-04 15:20:00|11406.38|11406.38|11410.51|11410.51|11412.53|11412.53|11392.11|11392.11|0
1583335500000|2020-03-04 15:25:00|11408.95|11408.95|11393.97|11393.97|11410.74|11410.74|11393.97|11393.97|0
1583335800000|2020-03-04 15:30:00|11395.52|11395.52|11353.63|11353.63|11397.07|11397.07|11353.63|11353.63|0
1583336100000|2020-03-04 15:35:00|11355.66|11355.66|11344.82|11344.82|11366.88|11366.88|11334.54|11334.54|0
1583336400000|2020-03-04 15:40:00|11346.85|11346.85|11355.98|11355.98|11355.98|11355.98|11341.08|11341.08|0
1583336700000|2020-03-04 15:45:00|11357.54|11357.54|11349.21|11349.21|11366.59|11366.59|11344.67|11344.67|0
1583337000000|2020-03-04 15:50:00|11350.77|11350.77|11352.13|11352.13|11361.79|11361.79|11344.33|11344.33|0
1583337300000|2020-03-04 15:55:00|11351.59|11351.59|11353.49|11353.49|11365.15|11365.15|11344.02|11344.02|0
1583337600000|2020-03-04 16:00:00|11351.94|11351.94|11347.94|11347.94|11371.01|11371.01|11347.87|11347.87|0
1583337900000|2020-03-04 16:05:00|11347.4|11347.4|11346.83|11346.83|11365|11365|11339.66|11339.66|0
1583338200000|2020-03-04 16:10:00|11348.38|11348.38|11373.18|11373.18|11373.18|11373.18|11346.83|11346.83|0
1583338500000|2020-03-04 16:15:00|11371.62|11371.62|11362.71|11362.71|11371.62|11371.62|11350.02|11350.02|0
1583338800000|2020-03-04 16:20:00|11364.27|11364.27|11345.15|11345.15|11364.27|11364.27|11334.57|11334.57|0
1583339100000|2020-03-04 16:25:00|11346.7|11346.7|11354.34|11354.34|11357.15|11357.15|11338.3|11338.3|0
1583396100000|2020-03-05 08:15:00|11423.89|11423.89|11378.79|11378.79|11427.91|11427.91|11377.72|11377.72|0
1583396400000|2020-03-05 08:20:00|11381.6|11381.6|11349.98|11349.98|11381.6|11381.6|11345.45|11345.45|0
1583396700000|2020-03-05 08:25:00|11345.92|11345.92|11313.31|11313.31|11347.47|11347.47|11312.35|11312.35|0
1583397000000|2020-03-05 08:30:00|11315.34|11315.34|11305.62|11305.62|11315.34|11315.34|11283.88|11283.88|0
1583397300000|2020-03-05 08:35:00|11311.71|11311.71|11286.45|11286.45|11314.34|11314.34|11279.75|11279.75|0
1583397600000|2020-03-05 08:40:00|11288|11288|11304.43|11304.43|11319.72|11319.72|11285.89|11285.89|0
1583397900000|2020-03-05 08:45:00|11305.77|11305.77|11297.66|11297.66|11305.77|11305.77|11294.29|11294.29|0
1583398200000|2020-03-05 08:50:00|11298.2|11298.2|11309.95|11309.95|11313.61|11313.61|11292.04|11292.04|0
1583398500000|2020-03-05 08:55:00|11313.05|11313.05|11266.64|11266.64|11313.05|11313.05|11266.42|11266.42|0
1583398800000|2020-03-05 09:00:00|11265.09|11265.09|11261.04|11261.04|11266.64|11266.64|11243.51|11243.51|0
1583399100000|2020-03-05 09:05:00|11257.93|11257.93|11196.32|11196.32|11257.93|11257.93|11191.18|11191.18|0
1583399400000|2020-03-05 09:10:00|11197.87|11197.87|11222.33|11222.33|11222.33|11222.33|11194.33|11194.33|0
1583399700000|2020-03-05 09:15:00|11220.3|11220.3|11247.66|11247.66|11250.76|11250.76|11220.3|11220.3|0
1583400000000|2020-03-05 09:20:00|11245.62|11245.62|11237.66|11237.66|11249.54|11249.54|11234.08|11234.08|0
1583400300000|2020-03-05 09:25:00|11233.6|11233.6|11218.1|11218.1|11233.6|11233.6|11209.97|11209.97|0
1583400600000|2020-03-05 09:30:00|11219.65|11219.65|11202.51|11202.51|11225.66|11225.66|11202.51|11202.51|0
1583400900000|2020-03-05 09:35:00|11206.09|11206.09|11210.34|11210.34|11216.7|11216.7|11193.59|11193.59|0
1583401200000|2020-03-05 09:40:00|11208.79|11208.79|11190.3|11190.3|11208.79|11208.79|11188.97|11188.97|0
1583401500000|2020-03-05 09:45:00|11188.67|11188.67|11225.39|11225.39|11228.49|11228.49|11187.04|11187.04|0
1583401800000|2020-03-05 09:50:00|11224.05|11224.05|11219.73|11219.73|11225.73|11225.73|11211.48|11211.48|0
1583402100000|2020-03-05 09:55:00|11217.7|11217.7|11200.82|11200.82|11217.7|11217.7|11199.73|11199.73|0
1583402400000|2020-03-05 10:00:00|11202.37|11202.37|11203.94|11203.94|11209.09|11209.09|11191.17|11191.17|0
1583402700000|2020-03-05 10:05:00|11200.83|11200.83|11184.32|11184.32|11204.17|11204.17|11182.77|11182.77|0
1583403000000|2020-03-05 10:10:00|11185.03|11185.03|11169.02|11169.02|11191.72|11191.72|11168.75|11168.75|0
1583403300000|2020-03-05 10:15:00|11169.49|11169.49|11156.75|11156.75|11175.1|11175.1|11156.75|11156.75|0
1583403600000|2020-03-05 10:20:00|11156.2|11156.2|11143.56|11143.56|11156.75|11156.75|11142|11142|0
1583403900000|2020-03-05 10:25:00|11145.11|11145.11|11136.41|11136.41|11146.97|11146.97|11132.2|11132.2|0
1583404200000|2020-03-05 10:30:00|11135.07|11135.07|11135.45|11135.45|11141.2|11141.2|11126.86|11126.86|0
1583404500000|2020-03-05 10:35:00|11134.75|11134.75|11135.21|11135.21|11142.39|11142.39|11134.75|11134.75|0
1583404800000|2020-03-05 10:40:00|11133.66|11133.66|11123.81|11123.81|11133.66|11133.66|11115.57|11115.57|0
1583405100000|2020-03-05 10:45:00|11122.72|11122.72|11143.67|11143.67|11143.67|11143.67|11119.14|11119.14|0
1583405400000|2020-03-05 10:50:00|11144.75|11144.75|11129.1|11129.1|11150.37|11150.37|11129.1|11129.1|0
1583405700000|2020-03-05 10:55:00|11127.07|11127.07|11133.46|11133.46|11133.46|11133.46|11122.39|11122.39|0
1583406000000|2020-03-05 11:00:00|11135.01|11135.01|11140.97|11140.97|11146.97|11146.97|11135.01|11135.01|0
1583406300000|2020-03-05 11:05:00|11138.94|11138.94|11168.83|11168.83|11168.83|11168.83|11133.97|11133.97|0
1583406600000|2020-03-05 11:10:00|11170.86|11170.86|11187.1|11187.1|11191.08|11191.08|11164.77|11164.77|0
1583406900000|2020-03-05 11:15:00|11185.07|11185.07|11158.43|11158.43|11185.07|11185.07|11156.4|11156.4|0
1583407200000|2020-03-05 11:20:00|11159.99|11159.99|11153.42|11153.42|11171.92|11171.92|11149.83|11149.83|0
1583407500000|2020-03-05 11:25:00|11153.65|11153.65|11148.67|11148.67|11161.45|11161.45|11147.11|11147.11|0
1583407800000|2020-03-05 11:30:00|11150.7|11150.7|11144.14|11144.14|11154.28|11154.28|11141.42|11141.42|0
1583408100000|2020-03-05 11:35:00|11142.59|11142.59|11140.03|11140.03|11145.7|11145.7|11134.25|11134.25|0
1583408400000|2020-03-05 11:40:00|11141.59|11141.59|11152.52|11152.52|11161.78|11161.78|11141.59|11141.59|0
1583408700000|2020-03-05 11:45:00|11151.18|11151.18|11137.98|11137.98|11152.19|11152.19|11128.66|11128.66|0
1583409000000|2020-03-05 11:50:00|11140.01|11140.01|11121.83|11121.83|11146.7|11146.7|11120.27|11120.27|0
1583409300000|2020-03-05 11:55:00|11123.86|11123.86|11142.09|11142.09|11144.21|11144.21|11123.86|11123.86|0
1583409600000|2020-03-05 12:00:00|11152.96|11152.96|11136.26|11136.26|11154.05|11154.05|11126.15|11126.15|0
1583409900000|2020-03-05 12:05:00|11137.82|11137.82|11144.07|11144.07|11149.69|11149.69|11136.73|11136.73|0
1583410200000|2020-03-05 12:10:00|11146.11|11146.11|11151.49|11151.49|11161.1|11161.1|11142.13|11142.13|0
1583410500000|2020-03-05 12:15:00|11152.58|11152.58|11167.54|11167.54|11169.58|11169.58|11152.58|11152.58|0
1583410800000|2020-03-05 12:20:00|11167|11167|11188.03|11188.03|11188.03|11188.03|11163.89|11163.89|0
1583411100000|2020-03-05 12:25:00|11186|11186|11194.16|11194.16|11199.38|11199.38|11183.97|11183.97|0
1583411400000|2020-03-05 12:30:00|11195.5|11195.5|11197.66|11197.66|11208.69|11208.69|11181.77|11181.77|0
1583411700000|2020-03-05 12:35:00|11195.63|11195.63|11184.53|11184.53|11195.63|11195.63|11182.98|11182.98|0
1583412000000|2020-03-05 12:40:00|11186.56|11186.56|11205.19|11205.19|11206.12|11206.12|11186.56|11186.56|0
1583412300000|2020-03-05 12:45:00|11204.72|11204.72|11194.89|11194.89|11205.43|11205.43|11194.89|11194.89|0
1583412600000|2020-03-05 12:50:00|11193.33|11193.33|11210.5|11210.5|11210.5|11210.5|11191.78|11191.78|0
1583412900000|2020-03-05 12:55:00|11212.06|11212.06|11205.05|11205.05|11221.63|11221.63|11205.05|11205.05|0
1583413200000|2020-03-05 13:00:00|11206.61|11206.61|11191.68|11191.68|11207.69|11207.69|11191.06|11191.06|0
1583413500000|2020-03-05 13:05:00|11189.65|11189.65|11189.87|11189.87|11190.13|11190.13|11186.54|11186.54|0
1583413800000|2020-03-05 13:10:00|11191.27|11191.27|11202.88|11202.88|11206.25|11206.25|11191.27|11191.27|0
1583414100000|2020-03-05 13:15:00|11205.55|11205.55|11192.63|11192.63|11205.55|11205.55|11192.63|11192.63|0
1583414400000|2020-03-05 13:20:00|11189.05|11189.05|11162.94|11162.94|11189.05|11189.05|11162.94|11162.94|0
1583414700000|2020-03-05 13:25:00|11161.38|11161.38|11160.45|11160.45|11164.97|11164.97|11159.98|11159.98|0
1583415000000|2020-03-05 13:30:00|11161|11161|11157.57|11157.57|11164.8|11164.8|11156.01|11156.01|0
1583415300000|2020-03-05 13:35:00|11158.51|11158.51|11165.16|11165.16|11168.71|11168.71|11156.96|11156.96|0
1583415600000|2020-03-05 13:40:00|11163.6|11163.6|11175.45|11175.45|11175.45|11175.45|11163.6|11163.6|0
1583415900000|2020-03-05 13:45:00|11177.01|11177.01|11183.86|11183.86|11194.64|11194.64|11177.01|11177.01|0
1583416200000|2020-03-05 13:50:00|11180.76|11180.76|11172.32|11172.32|11180.76|11180.76|11172.32|11172.32|0
1583416500000|2020-03-05 13:55:00|11170.28|11170.28|11163.6|11163.6|11171.45|11171.45|11163.6|11163.6|0
1583416800000|2020-03-05 14:00:00|11165.15|11165.15|11162.18|11162.18|11168.11|11168.11|11160.08|11160.08|0
1583417100000|2020-03-05 14:05:00|11161.24|11161.24|11130.42|11130.42|11162.18|11162.18|11126.83|11126.83|0
1583417400000|2020-03-05 14:10:00|11132.45|11132.45|11132.05|11132.05|11141.25|11141.25|11132.05|11132.05|0
1583417700000|2020-03-05 14:15:00|11133.92|11133.92|11117.84|11117.84|11136.03|11136.03|11115.8|11115.8|0
1583418000000|2020-03-05 14:20:00|11119.39|11119.39|11130.4|11130.4|11131.87|11131.87|11119.39|11119.39|0
1583418300000|2020-03-05 14:25:00|11128.37|11128.37|11131.27|11131.27|11134.23|11134.23|11124.32|11124.32|0
1583418600000|2020-03-05 14:30:00|11132.83|11132.83|11141.66|11141.66|11146.65|11146.65|11123.32|11123.32|0
1583418900000|2020-03-05 14:35:00|11143|11143|11158.42|11158.42|11164.02|11164.02|11143|11143|0
1583419200000|2020-03-05 14:40:00|11159.97|11159.97|11146.51|11146.51|11159.97|11159.97|11140.79|11140.79|0
1583419500000|2020-03-05 14:45:00|11147.06|11147.06|11132.53|11132.53|11148.7|11148.7|11130.97|11130.97|0
1583419800000|2020-03-05 14:50:00|11131.44|11131.44|11128.95|11128.95|11142.97|11142.97|11125.05|11125.05|0
1583420100000|2020-03-05 14:55:00|11126.46|11126.46|11118.05|11118.05|11126.46|11126.46|11104.08|11104.08|0
1583420400000|2020-03-05 15:00:00|11117.51|11117.51|11115.94|11115.94|11133.43|11133.43|11115.48|11115.48|0
1583420700000|2020-03-05 15:05:00|11117.49|11117.49|11108.48|11108.48|11120.93|11120.93|11099.28|11099.28|0
1583421000000|2020-03-05 15:10:00|11110.51|11110.51|11143.75|11143.75|11145.3|11145.3|11107.7|11107.7|0
1583421300000|2020-03-05 15:15:00|11142.2|11142.2|11150.61|11150.61|11150.61|11150.61|11118.88|11118.88|0
1583421600000|2020-03-05 15:20:00|11150.06|11150.06|11157.77|11157.77|11164.46|11164.46|11145.44|11145.44|0
1583421900000|2020-03-05 15:25:00|11154.66|11154.66|11140.49|11140.49|11154.66|11154.66|11139.63|11139.63|0
1583422200000|2020-03-05 15:30:00|11142.52|11142.52|11130.2|11130.2|11150.38|11150.38|11130.2|11130.2|0
1583422500000|2020-03-05 15:35:00|11130.75|11130.75|11125.23|11125.23|11132.38|11132.38|11122.32|11122.32|0
1583422800000|2020-03-05 15:40:00|11125.47|11125.47|11129.17|11129.17|11146.67|11146.67|11123.43|11123.43|0
1583423100000|2020-03-05 15:45:00|11127.62|11127.62|11126.9|11126.9|11136.79|11136.79|11122.7|11122.7|0
1583423400000|2020-03-05 15:50:00|11128.45|11128.45|11142.67|11142.67|11142.67|11142.67|11127.13|11127.13|0
1583423700000|2020-03-05 15:55:00|11143.14|11143.14|11131.53|11131.53|11143.83|11143.83|11131.53|11131.53|0
1583424000000|2020-03-05 16:00:00|11129.98|11129.98|11139.11|11139.11|11153.51|11153.51|11129.98|11129.98|0
1583424300000|2020-03-05 16:05:00|11138.17|11138.17|11157.09|11157.09|11159.35|11159.35|11138.17|11138.17|0
1583424600000|2020-03-05 16:10:00|11159.12|11159.12|11166.57|11166.57|11171.92|11171.92|11153.98|11153.98|0
1583424900000|2020-03-05 16:15:00|11165.23|11165.23|11150.31|11150.31|11165.23|11165.23|11150.31|11150.31|0
1583425200000|2020-03-05 16:20:00|11149.77|11149.77|11147.77|11147.77|11156.04|11156.04|11141.67|11141.67|0
1583425500000|2020-03-05 16:25:00|11148|11148|11154.67|11154.67|11165.35|11165.35|11146.68|11146.68|0
1583396100000|2020-03-05 08:15:00|11423.89|11423.89|11378.79|11378.79|11427.91|11427.91|11377.72|11377.72|0
1583396400000|2020-03-05 08:20:00|11381.6|11381.6|11349.98|11349.98|11381.6|11381.6|11345.45|11345.45|0
1583396700000|2020-03-05 08:25:00|11345.92|11345.92|11313.31|11313.31|11347.47|11347.47|11312.35|11312.35|0
1583397000000|2020-03-05 08:30:00|11315.34|11315.34|11305.62|11305.62|11315.34|11315.34|11283.88|11283.88|0
1583397300000|2020-03-05 08:35:00|11311.71|11311.71|11286.45|11286.45|11314.34|11314.34|11279.75|11279.75|0
1583397600000|2020-03-05 08:40:00|11288|11288|11304.43|11304.43|11319.72|11319.72|11285.89|11285.89|0
1583397900000|2020-03-05 08:45:00|11305.77|11305.77|11297.66|11297.66|11305.77|11305.77|11294.29|11294.29|0
1583398200000|2020-03-05 08:50:00|11298.2|11298.2|11309.95|11309.95|11313.61|11313.61|11292.04|11292.04|0
1583398500000|2020-03-05 08:55:00|11313.05|11313.05|11266.64|11266.64|11313.05|11313.05|11266.42|11266.42|0
1583398800000|2020-03-05 09:00:00|11265.09|11265.09|11261.04|11261.04|11266.64|11266.64|11243.51|11243.51|0
1583399100000|2020-03-05 09:05:00|11257.93|11257.93|11196.32|11196.32|11257.93|11257.93|11191.18|11191.18|0
1583399400000|2020-03-05 09:10:00|11197.87|11197.87|11222.33|11222.33|11222.33|11222.33|11194.33|11194.33|0
1583399700000|2020-03-05 09:15:00|11220.3|11220.3|11247.66|11247.66|11250.76|11250.76|11220.3|11220.3|0
1583400000000|2020-03-05 09:20:00|11245.62|11245.62|11237.66|11237.66|11249.54|11249.54|11234.08|11234.08|0
1583400300000|2020-03-05 09:25:00|11233.6|11233.6|11218.1|11218.1|11233.6|11233.6|11209.97|11209.97|0
1583400600000|2020-03-05 09:30:00|11219.65|11219.65|11202.51|11202.51|11225.66|11225.66|11202.51|11202.51|0
1583400900000|2020-03-05 09:35:00|11206.09|11206.09|11210.34|11210.34|11216.7|11216.7|11193.59|11193.59|0
1583401200000|2020-03-05 09:40:00|11208.79|11208.79|11190.3|11190.3|11208.79|11208.79|11188.97|11188.97|0
1583401500000|2020-03-05 09:45:00|11188.67|11188.67|11225.39|11225.39|11228.49|11228.49|11187.04|11187.04|0
1583401800000|2020-03-05 09:50:00|11224.05|11224.05|11219.73|11219.73|11225.73|11225.73|11211.48|11211.48|0
1583402100000|2020-03-05 09:55:00|11217.7|11217.7|11200.82|11200.82|11217.7|11217.7|11199.73|11199.73|0
1583402400000|2020-03-05 10:00:00|11202.37|11202.37|11203.94|11203.94|11209.09|11209.09|11191.17|11191.17|0
1583402700000|2020-03-05 10:05:00|11200.83|11200.83|11184.32|11184.32|11204.17|11204.17|11182.77|11182.77|0
1583403000000|2020-03-05 10:10:00|11185.03|11185.03|11169.02|11169.02|11191.72|11191.72|11168.75|11168.75|0
1583403300000|2020-03-05 10:15:00|11169.49|11169.49|11156.75|11156.75|11175.1|11175.1|11156.75|11156.75|0
1583403600000|2020-03-05 10:20:00|11156.2|11156.2|11143.56|11143.56|11156.75|11156.75|11142|11142|0
1583403900000|2020-03-05 10:25:00|11145.11|11145.11|11136.41|11136.41|11146.97|11146.97|11132.2|11132.2|0
1583404200000|2020-03-05 10:30:00|11135.07|11135.07|11135.45|11135.45|11141.2|11141.2|11126.86|11126.86|0
1583404500000|2020-03-05 10:35:00|11134.75|11134.75|11135.21|11135.21|11142.39|11142.39|11134.75|11134.75|0
1583404800000|2020-03-05 10:40:00|11133.66|11133.66|11123.81|11123.81|11133.66|11133.66|11115.57|11115.57|0
1583405100000|2020-03-05 10:45:00|11122.72|11122.72|11143.67|11143.67|11143.67|11143.67|11119.14|11119.14|0
1583405400000|2020-03-05 10:50:00|11144.75|11144.75|11129.1|11129.1|11150.37|11150.37|11129.1|11129.1|0
1583405700000|2020-03-05 10:55:00|11127.07|11127.07|11133.46|11133.46|11133.46|11133.46|11122.39|11122.39|0
1583406000000|2020-03-05 11:00:00|11135.01|11135.01|11140.97|11140.97|11146.97|11146.97|11135.01|11135.01|0
1583406300000|2020-03-05 11:05:00|11138.94|11138.94|11168.83|11168.83|11168.83|11168.83|11133.97|11133.97|0
1583406600000|2020-03-05 11:10:00|11170.86|11170.86|11187.1|11187.1|11191.08|11191.08|11164.77|11164.77|0
1583406900000|2020-03-05 11:15:00|11185.07|11185.07|11158.43|11158.43|11185.07|11185.07|11156.4|11156.4|0
1583407200000|2020-03-05 11:20:00|11159.99|11159.99|11153.42|11153.42|11171.92|11171.92|11149.83|11149.83|0
1583407500000|2020-03-05 11:25:00|11153.65|11153.65|11148.67|11148.67|11161.45|11161.45|11147.11|11147.11|0
1583407800000|2020-03-05 11:30:00|11150.7|11150.7|11144.14|11144.14|11154.28|11154.28|11141.42|11141.42|0
1583408100000|2020-03-05 11:35:00|11142.59|11142.59|11140.03|11140.03|11145.7|11145.7|11134.25|11134.25|0
1583408400000|2020-03-05 11:40:00|11141.59|11141.59|11152.52|11152.52|11161.78|11161.78|11141.59|11141.59|0
1583408700000|2020-03-05 11:45:00|11151.18|11151.18|11137.98|11137.98|11152.19|11152.19|11128.66|11128.66|0
1583409000000|2020-03-05 11:50:00|11140.01|11140.01|11121.83|11121.83|11146.7|11146.7|11120.27|11120.27|0
1583409300000|2020-03-05 11:55:00|11123.86|11123.86|11142.09|11142.09|11144.21|11144.21|11123.86|11123.86|0
1583409600000|2020-03-05 12:00:00|11152.96|11152.96|11136.26|11136.26|11154.05|11154.05|11126.15|11126.15|0
1583409900000|2020-03-05 12:05:00|11137.82|11137.82|11144.07|11144.07|11149.69|11149.69|11136.73|11136.73|0
1583410200000|2020-03-05 12:10:00|11146.11|11146.11|11151.49|11151.49|11161.1|11161.1|11142.13|11142.13|0
1583410500000|2020-03-05 12:15:00|11152.58|11152.58|11167.54|11167.54|11169.58|11169.58|11152.58|11152.58|0
1583410800000|2020-03-05 12:20:00|11167|11167|11188.03|11188.03|11188.03|11188.03|11163.89|11163.89|0
1583411100000|2020-03-05 12:25:00|11186|11186|11194.16|11194.16|11199.38|11199.38|11183.97|11183.97|0
1583411400000|2020-03-05 12:30:00|11195.5|11195.5|11197.66|11197.66|11208.69|11208.69|11181.77|11181.77|0
1583411700000|2020-03-05 12:35:00|11195.63|11195.63|11184.53|11184.53|11195.63|11195.63|11182.98|11182.98|0
1583412000000|2020-03-05 12:40:00|11186.56|11186.56|11205.19|11205.19|11206.12|11206.12|11186.56|11186.56|0
1583412300000|2020-03-05 12:45:00|11204.72|11204.72|11194.89|11194.89|11205.43|11205.43|11194.89|11194.89|0
1583412600000|2020-03-05 12:50:00|11193.33|11193.33|11210.5|11210.5|11210.5|11210.5|11191.78|11191.78|0
1583412900000|2020-03-05 12:55:00|11212.06|11212.06|11205.05|11205.05|11221.63|11221.63|11205.05|11205.05|0
1583413200000|2020-03-05 13:00:00|11206.61|11206.61|11191.68|11191.68|11207.69|11207.69|11191.06|11191.06|0
1583413500000|2020-03-05 13:05:00|11189.65|11189.65|11189.87|11189.87|11190.13|11190.13|11186.54|11186.54|0
1583413800000|2020-03-05 13:10:00|11191.27|11191.27|11202.88|11202.88|11206.25|11206.25|11191.27|11191.27|0
1583414100000|2020-03-05 13:15:00|11205.55|11205.55|11192.63|11192.63|11205.55|11205.55|11192.63|11192.63|0
1583414400000|2020-03-05 13:20:00|11189.05|11189.05|11162.94|11162.94|11189.05|11189.05|11162.94|11162.94|0
1583414700000|2020-03-05 13:25:00|11161.38|11161.38|11160.45|11160.45|11164.97|11164.97|11159.98|11159.98|0
1583415000000|2020-03-05 13:30:00|11161|11161|11157.57|11157.57|11164.8|11164.8|11156.01|11156.01|0
1583415300000|2020-03-05 13:35:00|11158.51|11158.51|11165.16|11165.16|11168.71|11168.71|11156.96|11156.96|0
1583415600000|2020-03-05 13:40:00|11163.6|11163.6|11175.45|11175.45|11175.45|11175.45|11163.6|11163.6|0
1583415900000|2020-03-05 13:45:00|11177.01|11177.01|11183.86|11183.86|11194.64|11194.64|11177.01|11177.01|0
1583416200000|2020-03-05 13:50:00|11180.76|11180.76|11172.32|11172.32|11180.76|11180.76|11172.32|11172.32|0
1583416500000|2020-03-05 13:55:00|11170.28|11170.28|11163.6|11163.6|11171.45|11171.45|11163.6|11163.6|0
1583416800000|2020-03-05 14:00:00|11165.15|11165.15|11162.18|11162.18|11168.11|11168.11|11160.08|11160.08|0
1583417100000|2020-03-05 14:05:00|11161.24|11161.24|11130.42|11130.42|11162.18|11162.18|11126.83|11126.83|0
1583417400000|2020-03-05 14:10:00|11132.45|11132.45|11132.05|11132.05|11141.25|11141.25|11132.05|11132.05|0
1583417700000|2020-03-05 14:15:00|11133.92|11133.92|11117.84|11117.84|11136.03|11136.03|11115.8|11115.8|0
1583418000000|2020-03-05 14:20:00|11119.39|11119.39|11130.4|11130.4|11131.87|11131.87|11119.39|11119.39|0
1583418300000|2020-03-05 14:25:00|11128.37|11128.37|11131.27|11131.27|11134.23|11134.23|11124.32|11124.32|0
1583418600000|2020-03-05 14:30:00|11132.83|11132.83|11141.66|11141.66|11146.65|11146.65|11123.32|11123.32|0
1583418900000|2020-03-05 14:35:00|11143|11143|11158.42|11158.42|11164.02|11164.02|11143|11143|0
1583419200000|2020-03-05 14:40:00|11159.97|11159.97|11146.51|11146.51|11159.97|11159.97|11140.79|11140.79|0
1583419500000|2020-03-05 14:45:00|11147.06|11147.06|11132.53|11132.53|11148.7|11148.7|11130.97|11130.97|0
1583419800000|2020-03-05 14:50:00|11131.44|11131.44|11128.95|11128.95|11142.97|11142.97|11125.05|11125.05|0
1583420100000|2020-03-05 14:55:00|11126.46|11126.46|11118.05|11118.05|11126.46|11126.46|11104.08|11104.08|0
1583420400000|2020-03-05 15:00:00|11117.51|11117.51|11115.94|11115.94|11133.43|11133.43|11115.48|11115.48|0
1583420700000|2020-03-05 15:05:00|11117.49|11117.49|11108.48|11108.48|11120.93|11120.93|11099.28|11099.28|0
1583421000000|2020-03-05 15:10:00|11110.51|11110.51|11143.75|11143.75|11145.3|11145.3|11107.7|11107.7|0
1583421300000|2020-03-05 15:15:00|11142.2|11142.2|11150.61|11150.61|11150.61|11150.61|11118.88|11118.88|0
1583421600000|2020-03-05 15:20:00|11150.06|11150.06|11157.77|11157.77|11164.46|11164.46|11145.44|11145.44|0
1583421900000|2020-03-05 15:25:00|11154.66|11154.66|11140.49|11140.49|11154.66|11154.66|11139.63|11139.63|0
1583422200000|2020-03-05 15:30:00|11142.52|11142.52|11130.2|11130.2|11150.38|11150.38|11130.2|11130.2|0
1583422500000|2020-03-05 15:35:00|11130.75|11130.75|11125.23|11125.23|11132.38|11132.38|11122.32|11122.32|0
1583422800000|2020-03-05 15:40:00|11125.47|11125.47|11129.17|11129.17|11146.67|11146.67|11123.43|11123.43|0
1583423100000|2020-03-05 15:45:00|11127.62|11127.62|11126.9|11126.9|11136.79|11136.79|11122.7|11122.7|0
1583423400000|2020-03-05 15:50:00|11128.45|11128.45|11142.67|11142.67|11142.67|11142.67|11127.13|11127.13|0
1583423700000|2020-03-05 15:55:00|11143.14|11143.14|11131.53|11131.53|11143.83|11143.83|11131.53|11131.53|0
1583424000000|2020-03-05 16:00:00|11129.98|11129.98|11139.11|11139.11|11153.51|11153.51|11129.98|11129.98|0
1583424300000|2020-03-05 16:05:00|11138.17|11138.17|11157.09|11157.09|11159.35|11159.35|11138.17|11138.17|0
1583424600000|2020-03-05 16:10:00|11159.12|11159.12|11166.57|11166.57|11171.92|11171.92|11153.98|11153.98|0
1583424900000|2020-03-05 16:15:00|11165.23|11165.23|11150.31|11150.31|11165.23|11165.23|11150.31|11150.31|0
1583425200000|2020-03-05 16:20:00|11149.77|11149.77|11147.77|11147.77|11156.04|11156.04|11141.67|11141.67|0
1583425500000|2020-03-05 16:25:00|11148|11148|11154.67|11154.67|11165.35|11165.35|11146.68|11146.68|0
1583482500000|2020-03-06 08:15:00|10942.14|10942.14|10952.17|10952.17|10956.2|10956.2|10938.77|10938.77|0
1583482800000|2020-03-06 08:20:00|10951.5|10951.5|10935.17|10935.17|10952.84|10952.84|10933.16|10933.16|0
1583483100000|2020-03-06 08:25:00|10929.07|10929.07|10893.79|10893.79|10929.07|10929.07|10893.79|10893.79|0
1583483400000|2020-03-06 08:30:00|10893.12|10893.12|10870.15|10870.15|10898.15|10898.15|10870.15|10870.15|0
1583483700000|2020-03-06 08:35:00|10868.04|10868.04|10834.03|10834.03|10868.99|10868.99|10834.03|10834.03|0
1583484000000|2020-03-06 08:40:00|10832.69|10832.69|10877.43|10877.43|10883.42|10883.42|10830.66|10830.66|0
1583484300000|2020-03-06 08:45:00|10875.87|10875.87|10866.58|10866.58|10883.81|10883.81|10860.01|10860.01|0
1583484600000|2020-03-06 08:50:00|10864.55|10864.55|10873.79|10873.79|10873.79|10873.79|10848.8|10848.8|0
1583484900000|2020-03-06 08:55:00|10875.82|10875.82|10905.74|10905.74|10911.13|10911.13|10875.82|10875.82|0
1583485200000|2020-03-06 09:00:00|10901.3|10901.3|10932.98|10932.98|10936.96|10936.96|10898.82|10898.82|0
1583485500000|2020-03-06 09:05:00|10931.89|10931.89|10927.93|10927.93|10937.34|10937.34|10926.38|10926.38|0
1583485800000|2020-03-06 09:10:00|10926.38|10926.38|10908.99|10908.99|10926.38|10926.38|10896.15|10896.15|0
1583486100000|2020-03-06 09:15:00|10905.88|10905.88|10897.63|10897.63|10905.88|10905.88|10872.88|10872.88|0
1583486400000|2020-03-06 09:20:00|10898.97|10898.97|10885.37|10885.37|10904.59|10904.59|10876.64|10876.64|0
1583486700000|2020-03-06 09:25:00|10884.03|10884.03|10899.56|10899.56|10899.56|10899.56|10884.03|10884.03|0
1583487000000|2020-03-06 09:30:00|10901.59|10901.59|10894.56|10894.56|10904.48|10904.48|10886.98|10886.98|0
1583487300000|2020-03-06 09:35:00|10892.53|10892.53|10869.1|10869.1|10894.56|10894.56|10858.99|10858.99|0
1583487600000|2020-03-06 09:40:00|10867.55|10867.55|10863.05|10863.05|10875.95|10875.95|10862.79|10862.79|0
1583487900000|2020-03-06 09:45:00|10865.08|10865.08|10855.75|10855.75|10865.08|10865.08|10845.05|10845.05|0
1583488200000|2020-03-06 09:50:00|10857.79|10857.79|10848.71|10848.71|10862.6|10862.6|10848.71|10848.71|0
1583488500000|2020-03-06 09:55:00|10847.15|10847.15|10827.61|10827.61|10851.33|10851.33|10827.61|10827.61|0
1583488800000|2020-03-06 10:00:00|10826.21|10826.21|10809.47|10809.47|10834.24|10834.24|10809.47|10809.47|0
1583489100000|2020-03-06 10:05:00|10808.13|10808.13|10805.78|10805.78|10810.92|10810.92|10798.94|10798.94|0
1583489400000|2020-03-06 10:10:00|10802.68|10802.68|10800.81|10800.81|10808.72|10808.72|10795.77|10795.77|0
1583489700000|2020-03-06 10:15:00|10802.84|10802.84|10801.47|10801.47|10807.26|10807.26|10789.9|10789.9|0
1583490000000|2020-03-06 10:20:00|10799.92|10799.92|10782.44|10782.44|10802.01|10802.01|10782.44|10782.44|0
1583490300000|2020-03-06 10:25:00|10780.4|10780.4|10767.85|10767.85|10780.4|10780.4|10765.59|10765.59|0
1583490600000|2020-03-06 10:30:00|10765.82|10765.82|10779.02|10779.02|10788.14|10788.14|10757|10757|0
1583490900000|2020-03-06 10:35:00|10776.99|10776.99|10742.05|10742.05|10778.48|10778.48|10740.49|10740.49|0
1583491200000|2020-03-06 10:40:00|10740.49|10740.49|10731.04|10731.04|10749.08|10749.08|10731.04|10731.04|0
1583491500000|2020-03-06 10:45:00|10733.07|10733.07|10745.17|10745.17|10748.28|10748.28|10727.35|10727.35|0
1583491800000|2020-03-06 10:50:00|10744.63|10744.63|10756.77|10756.77|10758.32|10758.32|10738.6|10738.6|0
1583492100000|2020-03-06 10:55:00|10755.22|10755.22|10773.15|10773.15|10775.18|10775.18|10752.11|10752.11|0
1583492400000|2020-03-06 11:00:00|10771.81|10771.81|10808.09|10808.09|10808.09|10808.09|10771.81|10771.81|0
1583492700000|2020-03-06 11:05:00|10808.8|10808.8|10789.59|10789.59|10819.29|10819.29|10787.56|10787.56|0
1583493000000|2020-03-06 11:10:00|10788.26|10788.26|10766.6|10766.6|10788.26|10788.26|10766.6|10766.6|0
1583493300000|2020-03-06 11:15:00|10764.57|10764.57|10790.92|10790.92|10799.43|10799.43|10764.57|10764.57|0
1583493600000|2020-03-06 11:20:00|10786.86|10786.86|10782.01|10782.01|10794.58|10794.58|10780.67|10780.67|0
1583493900000|2020-03-06 11:25:00|10783.57|10783.57|10766.65|10766.65|10785.6|10785.6|10760.71|10760.71|0
1583494200000|2020-03-06 11:30:00|10769.76|10769.76|10777.83|10777.83|10783.69|10783.69|10769.76|10769.76|0
1583494500000|2020-03-06 11:35:00|10779.38|10779.38|10773.82|10773.82|10782.74|10782.74|10761.99|10761.99|0
1583494800000|2020-03-06 11:40:00|10775.16|10775.16|10766.12|10766.12|10782.19|10782.19|10766.12|10766.12|0
1583495100000|2020-03-06 11:45:00|10765.58|10765.58|10768.63|10768.63|10776.89|10776.89|10763.49|10763.49|0
1583495400000|2020-03-06 11:50:00|10770.66|10770.66|10781.74|10781.74|10788.5|10788.5|10770.19|10770.19|0
1583495700000|2020-03-06 11:55:00|10784.85|10784.85|10758.01|10758.01|10784.85|10784.85|10758.01|10758.01|0
1583496000000|2020-03-06 12:00:00|10770.2|10770.2|10768.55|10768.55|10783.03|10783.03|10736.43|10736.43|0
1583496300000|2020-03-06 12:05:00|10770.58|10770.58|10770.96|10770.96|10772.61|10772.61|10761.47|10761.47|0
1583496600000|2020-03-06 12:10:00|10772.99|10772.99|10781.29|10781.29|10781.29|10781.29|10772.31|10772.31|0
1583496900000|2020-03-06 12:15:00|10783.33|10783.33|10775.92|10775.92|10783.33|10783.33|10769.99|10769.99|0
1583497200000|2020-03-06 12:20:00|10774.36|10774.36|10760.87|10760.87|10779.5|10779.5|10760.16|10760.16|0
1583497500000|2020-03-06 12:25:00|10760.32|10760.32|10741.4|10741.4|10760.32|10760.32|10737.34|10737.34|0
1583497800000|2020-03-06 12:30:00|10741.64|10741.64|10745.24|10745.24|10748.58|10748.58|10738.3|10738.3|0
1583498100000|2020-03-06 12:35:00|10743.21|10743.21|10733.6|10733.6|10746.32|10746.32|10733.13|10733.13|0
1583498400000|2020-03-06 12:40:00|10732.04|10732.04|10722.16|10722.16|10732.04|10732.04|10717.17|10717.17|0
1583498700000|2020-03-06 12:45:00|10722.7|10722.7|10718.91|10718.91|10729.06|10729.06|10716.21|10716.21|0
1583499000000|2020-03-06 12:50:00|10716.23|10716.23|10711.75|10711.75|10718.25|10718.25|10692.64|10692.64|0
1583499300000|2020-03-06 12:55:00|10710.2|10710.2|10704.94|10704.94|10710.67|10710.67|10702.54|10702.54|0
1583499600000|2020-03-06 13:00:00|10706.49|10706.49|10704.17|10704.17|10711.04|10711.04|10702.14|10702.14|0
1583499900000|2020-03-06 13:05:00|10707.27|10707.27|10708.75|10708.75|10716.49|10716.49|10701.72|10701.72|0
1583500200000|2020-03-06 13:10:00|10706.71|10706.71|10698.36|10698.36|10706.71|10706.71|10693.31|10693.31|0
1583500500000|2020-03-06 13:15:00|10699.03|10699.03|10718|10718|10721.58|10721.58|10699.03|10699.03|0
1583500800000|2020-03-06 13:20:00|10718.54|10718.54|10716.94|10716.94|10724.23|10724.23|10710.73|10710.73|0
1583501100000|2020-03-06 13:25:00|10717.61|10717.61|10728.89|10728.89|10732.34|10732.34|10717.61|10717.61|0
1583501400000|2020-03-06 13:30:00|10726.86|10726.86|10746.5|10746.5|10756.37|10756.37|10726.86|10726.86|0
1583501700000|2020-03-06 13:35:00|10745.95|10745.95|10746.68|10746.68|10762.45|10762.45|10735.56|10735.56|0
1583502000000|2020-03-06 13:40:00|10748.24|10748.24|10729.94|10729.94|10748.47|10748.47|10723.85|10723.85|0
1583502300000|2020-03-06 13:45:00|10725.88|10725.88|10746.93|10746.93|10750.71|10750.71|10725.88|10725.88|0
1583502600000|2020-03-06 13:50:00|10745.38|10745.38|10745.89|10745.89|10748.61|10748.61|10728.25|10728.25|0
1583502900000|2020-03-06 13:55:00|10747.45|10747.45|10736.05|10736.05|10754.68|10754.68|10729.77|10729.77|0
1583503200000|2020-03-06 14:00:00|10734.02|10734.02|10716.88|10716.88|10734.02|10734.02|10714.84|10714.84|0
1583503500000|2020-03-06 14:05:00|10712.81|10712.81|10693.88|10693.88|10713.29|10713.29|10689.14|10689.14|0
1583503800000|2020-03-06 14:10:00|10695.91|10695.91|10678.26|10678.26|10697.05|10697.05|10678.26|10678.26|0
1583504100000|2020-03-06 14:15:00|10681.37|10681.37|10669.27|10669.27|10681.37|10681.37|10665.18|10665.18|0
1583504400000|2020-03-06 14:20:00|10672.38|10672.38|10659.48|10659.48|10672.38|10672.38|10659.48|10659.48|0
1583504700000|2020-03-06 14:25:00|10661.04|10661.04|10679.86|10679.86|10679.86|10679.86|10659.9|10659.9|0
1583505000000|2020-03-06 14:30:00|10675.8|10675.8|10669.98|10669.98|10702.23|10702.23|10666.39|10666.39|0
1583505300000|2020-03-06 14:35:00|10671.32|10671.32|10714.45|10714.45|10717.34|10717.34|10671.32|10671.32|0
1583505600000|2020-03-06 14:40:00|10712.9|10712.9|10723.66|10723.66|10723.66|10723.66|10697.81|10697.81|0
1583505900000|2020-03-06 14:45:00|10725.21|10725.21|10702.14|10702.14|10725.21|10725.21|10701.21|10701.21|0
1583506200000|2020-03-06 14:50:00|10697.48|10697.48|10712|10712|10713.03|10713.03|10693.34|10693.34|0
1583506500000|2020-03-06 14:55:00|10713.09|10713.09|10770.84|10770.84|10781.74|10781.74|10713.09|10713.09|0
1583506800000|2020-03-06 15:00:00|10769.5|10769.5|10783.16|10783.16|10783.16|10783.16|10767.94|10767.94|0
1583507100000|2020-03-06 15:05:00|10785.19|10785.19|10757.18|10757.18|10787.35|10787.35|10749.15|10749.15|0
1583507400000|2020-03-06 15:10:00|10755.62|10755.62|10749.85|10749.85|10771.82|10771.82|10735.43|10735.43|0
1583507700000|2020-03-06 15:15:00|10751.4|10751.4|10761.58|10761.58|10772.44|10772.44|10751.23|10751.23|0
1583508000000|2020-03-06 15:20:00|10756.92|10756.92|10763.81|10763.81|10770.98|10770.98|10748.9|10748.9|0
1583508300000|2020-03-06 15:25:00|10762.26|10762.26|10811.6|10811.6|10814.23|10814.23|10762.26|10762.26|0
1583508600000|2020-03-06 15:30:00|10814.71|10814.71|10800.94|10800.94|10832.35|10832.35|10800.94|10800.94|0
1583508900000|2020-03-06 15:35:00|10798.91|10798.91|10827.68|10827.68|10829.23|10829.23|10789.54|10789.54|0
1583509200000|2020-03-06 15:40:00|10826.13|10826.13|10847.83|10847.83|10867.88|10867.88|10818.49|10818.49|0
1583509500000|2020-03-06 15:45:00|10849.39|10849.39|10848.89|10848.89|10856.34|10856.34|10839.76|10839.76|0
1583509800000|2020-03-06 15:50:00|10848.19|10848.19|10836.42|10836.42|10857.85|10857.85|10830.66|10830.66|0
1583510100000|2020-03-06 15:55:00|10835.95|10835.95|10824.5|10824.5|10835.95|10835.95|10806.73|10806.73|0
1583510400000|2020-03-06 16:00:00|10822.47|10822.47|10812.62|10812.62|10833.5|10833.5|10805.66|10805.66|0
1583510700000|2020-03-06 16:05:00|10813.96|10813.96|10820.61|10820.61|10827.21|10827.21|10809.03|10809.03|0
1583511000000|2020-03-06 16:10:00|10818.58|10818.58|10795.38|10795.38|10818.94|10818.94|10795.38|10795.38|0
1583511300000|2020-03-06 16:15:00|10796.94|10796.94|10796.74|10796.74|10813.23|10813.23|10793.14|10793.14|0
1583511600000|2020-03-06 16:20:00|10795.18|10795.18|10792.7|10792.7|10805.81|10805.81|10786.53|10786.53|0
1583511900000|2020-03-06 16:25:00|10791.15|10791.15|10801.43|10801.43|10804.37|10804.37|10788.64|10788.64|0
1583741700000|2020-03-09 08:15:00|10207.64|10207.64|10163.19|10163.19|10207.64|10207.64|10148.61|10148.61|0
1583742000000|2020-03-09 08:20:00|10175.38|10175.38|10149.24|10149.24|10200.48|10200.48|10113.39|10113.39|0
1583742300000|2020-03-09 08:25:00|10154.68|10154.68|10151.64|10151.64|10174.07|10174.07|10151.64|10151.64|0
1583742600000|2020-03-09 08:30:00|10144.57|10144.57|10124.52|10124.52|10162.47|10162.47|10114.31|10114.31|0
1583742900000|2020-03-09 08:35:00|10128.33|10128.33|10137.7|10137.7|10151.25|10151.25|10110.38|10110.38|0
1583743200000|2020-03-09 08:40:00|10133.64|10133.64|10173.97|10173.97|10173.97|10173.97|10116.91|10116.91|0
1583743500000|2020-03-09 08:45:00|10175.53|10175.53|10223.98|10223.98|10227.33|10227.33|10175.53|10175.53|0
1583743800000|2020-03-09 08:50:00|10225.53|10225.53|10246.26|10246.26|10263.83|10263.83|10217.41|10217.41|0
1583744100000|2020-03-09 08:55:00|10250.32|10250.32|10219.47|10219.47|10274.01|10274.01|10206.15|10206.15|0
1583744400000|2020-03-09 09:00:00|10217.92|10217.92|10245.57|10245.57|10254.55|10254.55|10204.32|10204.32|0
1583744700000|2020-03-09 09:05:00|10246.65|10246.65|10266.03|10266.03|10266.03|10266.03|10228.22|10228.22|0
1583745000000|2020-03-09 09:10:00|10270.05|10270.05|10302.16|10302.16|10305.53|10305.53|10241.34|10241.34|0
1583745300000|2020-03-09 09:15:00|10304.19|10304.19|10350.97|10350.97|10350.97|10350.97|10291.81|10291.81|0
1583745600000|2020-03-09 09:20:00|10354.08|10354.08|10369.46|10369.46|10380.86|10380.86|10342.44|10342.44|0
1583745900000|2020-03-09 09:25:00|10367.43|10367.43|10388.57|10388.57|10420.41|10420.41|10353.81|10353.81|0
1583746200000|2020-03-09 09:30:00|10390.6|10390.6|10330.23|10330.23|10390.6|10390.6|10328.2|10328.2|0
1583746500000|2020-03-09 09:35:00|10332.26|10332.26|10348.85|10348.85|10358.69|10358.69|10330.71|10330.71|0
1583746800000|2020-03-09 09:40:00|10346.82|10346.82|10327.91|10327.91|10355.54|10355.54|10299.21|10299.21|0
1583747100000|2020-03-09 09:45:00|10325.88|10325.88|10321.1|10321.1|10337.53|10337.53|10300.29|10300.29|0
1583747400000|2020-03-09 09:50:00|10324.21|10324.21|10310.28|10310.28|10344.33|10344.33|10310.08|10310.08|0
1583747700000|2020-03-09 09:55:00|10314.34|10314.34|10305.93|10305.93|10319.93|10319.93|10299.64|10299.64|0
1583748000000|2020-03-09 10:00:00|10303.89|10303.89|10284.61|10284.61|10311.26|10311.26|10278.78|10278.78|0
1583748300000|2020-03-09 10:05:00|10287.72|10287.72|10296.57|10296.57|10309.47|10309.47|10282.58|10282.58|0
1583748600000|2020-03-09 10:10:00|10290.47|10290.47|10309.63|10309.63|10318.04|10318.04|10288.92|10288.92|0
1583748900000|2020-03-09 10:15:00|10307.6|10307.6|10291.41|10291.41|10307.6|10307.6|10291.41|10291.41|0
1583749200000|2020-03-09 10:20:00|10289.85|10289.85|10332.49|10332.49|10334.04|10334.04|10289.85|10289.85|0
1583749500000|2020-03-09 10:25:00|10334.52|10334.52|10375.62|10375.62|10377.18|10377.18|10324.87|10324.87|0
1583749800000|2020-03-09 10:30:00|10377.66|10377.66|10373|10373|10383.27|10383.27|10351.03|10351.03|0
1583750100000|2020-03-09 10:35:00|10376.11|10376.11|10361.9|10361.9|10388.75|10388.75|10359.87|10359.87|0
1583750400000|2020-03-09 10:40:00|10360.35|10360.35|10361.46|10361.46|10363.54|10363.54|10339.07|10339.07|0
1583750700000|2020-03-09 10:45:00|10359.91|10359.91|10350.87|10350.87|10362.77|10362.77|10347.28|10347.28|0
1583751000000|2020-03-09 10:50:00|10348.83|10348.83|10371.24|10371.24|10371.24|10371.24|10336.99|10336.99|0
1583751300000|2020-03-09 10:55:00|10370.16|10370.16|10420.84|10420.84|10426|10426|10368.13|10368.13|0
1583751600000|2020-03-09 11:00:00|10418.8|10418.8|10389.52|10389.52|10419.28|10419.28|10388.81|10388.81|0
1583751900000|2020-03-09 11:05:00|10386.25|10386.25|10375.92|10375.92|10387.79|10387.79|10374.82|10374.82|0
1583752200000|2020-03-09 11:10:00|10373.89|10373.89|10355.05|10355.05|10380.22|10380.22|10355.05|10355.05|0
1583752500000|2020-03-09 11:15:00|10354.34|10354.34|10386.83|10386.83|10391.94|10391.94|10346.95|10346.95|0
1583752800000|2020-03-09 11:20:00|10385.27|10385.27|10350.44|10350.44|10385.27|10385.27|10350.44|10350.44|0
1583753100000|2020-03-09 11:25:00|10347.72|10347.72|10330.89|10330.89|10349.27|10349.27|10328.86|10328.86|0
1583753400000|2020-03-09 11:30:00|10332.44|10332.44|10309.7|10309.7|10342.85|10342.85|10302.13|10302.13|0
1583753700000|2020-03-09 11:35:00|10312.81|10312.81|10300.41|10300.41|10318.43|10318.43|10300.41|10300.41|0
1583754000000|2020-03-09 11:40:00|10298.38|10298.38|10293.28|10293.28|10325.98|10325.98|10292.76|10292.76|0
1583754300000|2020-03-09 11:45:00|10290.17|10290.17|10299.13|10299.13|10305.61|10305.61|10282.8|10282.8|0
1583754600000|2020-03-09 11:50:00|10297.58|10297.58|10290.84|10290.84|10297.58|10297.58|10287.93|10287.93|0
1583754900000|2020-03-09 11:55:00|10287.73|10287.73|10282.46|10282.46|10287.73|10287.73|10267.37|10267.37|0
1583755200000|2020-03-09 12:00:00|10285.8|10285.8|10286.77|10286.77|10303.27|10303.27|10277.1|10277.1|0
1583755500000|2020-03-09 12:05:00|10285.22|10285.22|10286.39|10286.39|10287.26|10287.26|10272.65|10272.65|0
1583755800000|2020-03-09 12:10:00|10286.15|10286.15|10305.37|10305.37|10305.37|10305.37|10283.18|10283.18|0
1583756100000|2020-03-09 12:15:00|10306.93|10306.93|10294.27|10294.27|10308.96|10308.96|10294.27|10294.27|0
1583756400000|2020-03-09 12:20:00|10296.3|10296.3|10298.58|10298.58|10304.33|10304.33|10292.96|10292.96|0
1583756700000|2020-03-09 12:25:00|10297.02|10297.02|10285.26|10285.26|10297.02|10297.02|10276.28|10276.28|0
1583757000000|2020-03-09 12:30:00|10283.71|10283.71|10256.43|10256.43|10283.71|10283.71|10254.87|10254.87|0
1583757300000|2020-03-09 12:35:00|10255.09|10255.09|10248.66|10248.66|10256.48|10256.48|10246.1|10246.1|0
1583757600000|2020-03-09 12:40:00|10248.11|10248.11|10253.44|10253.44|10262.17|10262.17|10247.04|10247.04|0
1583757900000|2020-03-09 12:45:00|10255|10255|10267.78|10267.78|10269.34|10269.34|10248.54|10248.54|0
1583758200000|2020-03-09 12:50:00|10269.34|10269.34|10282.71|10282.71|10287.4|10287.4|10269.34|10269.34|0
1583758500000|2020-03-09 12:55:00|10280.68|10280.68|10244.85|10244.85|10280.68|10280.68|10244.85|10244.85|0
1583758800000|2020-03-09 13:00:00|10240.79|10240.79|10181.72|10181.72|10241.87|10241.87|10179.98|10179.98|0
1583759100000|2020-03-09 13:05:00|10178.61|10178.61|10207.39|10207.39|10214.13|10214.13|10177.68|10177.68|0
1583759400000|2020-03-09 13:10:00|10203.33|10203.33|10182.26|10182.26|10203.33|10203.33|10180.23|10180.23|0
1583759700000|2020-03-09 13:15:00|10183.81|10183.81|10163.74|10163.74|10196.36|10196.36|10162.19|10162.19|0
1583760000000|2020-03-09 13:20:00|10166.85|10166.85|10151.3|10151.3|10167.93|10167.93|10151.3|10151.3|0
1583760300000|2020-03-09 13:25:00|10149.27|10149.27|10133.84|10133.84|10151.43|10151.43|10130.95|10130.95|0
1583760600000|2020-03-09 13:30:00|10131.84|10131.84|10137.81|10137.81|10171.58|10171.58|10122.01|10122.01|0
1583760900000|2020-03-09 13:35:00|10136.26|10136.26|10102.94|10102.94|10139.37|10139.37|10088.87|10088.87|0
1583761200000|2020-03-09 13:40:00|10103.49|10103.49|10105.49|10105.49|10121.17|10121.17|10095.19|10095.19|0
1583761500000|2020-03-09 13:45:00|10104.55|10104.55|10100.42|10100.42|10126.14|10126.14|10098.17|10098.17|0
1583761800000|2020-03-09 13:50:00|10090.26|10090.26|10176.73|10176.73|10177.53|10177.53|10085.6|10085.6|0
1583762100000|2020-03-09 13:55:00|10181.86|10181.86|10203.47|10203.47|10218.62|10218.62|10169.1|10169.1|0
1583762400000|2020-03-09 14:00:00|10202.13|10202.13|10203.76|10203.76|10235.21|10235.21|10198.07|10198.07|0
1583762700000|2020-03-09 14:05:00|10201.73|10201.73|10280.64|10280.64|10280.64|10280.64|10200.18|10200.18|0
1583763000000|2020-03-09 14:10:00|10282.27|10282.27|10290.94|10290.94|10293.58|10293.58|10264.42|10264.42|0
1583763300000|2020-03-09 14:15:00|10294.05|10294.05|10329.75|10329.75|10333.81|10333.81|10293.58|10293.58|0
1583763600000|2020-03-09 14:20:00|10326.17|10326.17|10292.02|10292.02|10326.17|10326.17|10260.98|10260.98|0
1583763900000|2020-03-09 14:25:00|10294.05|10294.05|10305.66|10305.66|10337.4|10337.4|10270.49|10270.49|0
1583764200000|2020-03-09 14:30:00|10307|10307|10340.38|10340.38|10345.86|10345.86|10301.08|10301.08|0
1583764500000|2020-03-09 14:35:00|10341.08|10341.08|10340.23|10340.23|10345.14|10345.14|10325.16|10325.16|0
1583764800000|2020-03-09 14:40:00|10338.67|10338.67|10307.35|10307.35|10351.46|10351.46|10302.79|10302.79|0
1583765100000|2020-03-09 14:45:00|10308.91|10308.91|10273.42|10273.42|10316.08|10316.08|10271.38|10271.38|0
1583765400000|2020-03-09 14:50:00|10272.33|10272.33|10246.89|10246.89|10272.33|10272.33|10228.72|10228.72|0
1583765700000|2020-03-09 14:55:00|10244.86|10244.86|10220.54|10220.54|10244.86|10244.86|10213.02|10213.02|0
1583766000000|2020-03-09 15:00:00|10219.87|10219.87|10217.13|10217.13|10224.02|10224.02|10199.26|10199.26|0
1583766300000|2020-03-09 15:05:00|10217.36|10217.36|10194.89|10194.89|10226.84|10226.84|10193.61|10193.61|0
1583766600000|2020-03-09 15:10:00|10196.92|10196.92|10238.09|10238.09|10238.82|10238.82|10196.92|10196.92|0
1583766900000|2020-03-09 15:15:00|10234.98|10234.98|10250.97|10250.97|10254.55|10254.55|10229.04|10229.04|0
1583767200000|2020-03-09 15:20:00|10249.41|10249.41|10258.11|10258.11|10272.39|10272.39|10237.12|10237.12|0
1583767500000|2020-03-09 15:25:00|10255.01|10255.01|10248.21|10248.21|10262.98|10262.98|10227.37|10227.37|0
1583767800000|2020-03-09 15:30:00|10246.17|10246.17|10265.3|10265.3|10265.3|10265.3|10224.42|10224.42|0
1583768100000|2020-03-09 15:35:00|10263.27|10263.27|10316.46|10316.46|10318.49|10318.49|10263.27|10263.27|0
1583768400000|2020-03-09 15:40:00|10318.49|10318.49|10335.92|10335.92|10337.95|10337.95|10297.23|10297.23|0
1583768700000|2020-03-09 15:45:00|10334.36|10334.36|10377.35|10377.35|10377.35|10377.35|10331.47|10331.47|0
1583769000000|2020-03-09 15:50:00|10373.29|10373.29|10344.71|10344.71|10376.28|10376.28|10336.28|10336.28|0
1583769300000|2020-03-09 15:55:00|10345.38|10345.38|10340.89|10340.89|10359.07|10359.07|10340.53|10340.53|0
1583769600000|2020-03-09 16:00:00|10335.97|10335.97|10326.93|10326.93|10338.07|10338.07|10315.12|10315.12|0
1583769900000|2020-03-09 16:05:00|10328.48|10328.48|10364|10364|10375.39|10375.39|10326.93|10326.93|0
1583770200000|2020-03-09 16:10:00|10360.89|10360.89|10341.69|10341.69|10370.28|10370.28|10339.59|10339.59|0
1583770500000|2020-03-09 16:15:00|10343.25|10343.25|10300.35|10300.35|10356.53|10356.53|10298.31|10298.31|0
1583770800000|2020-03-09 16:20:00|10298.79|10298.79|10275.29|10275.29|10300.59|10300.59|10275.06|10275.06|0
1583771100000|2020-03-09 16:25:00|10273.26|10273.26|10260.2|10260.2|10275.5|10275.5|10260.2|10260.2|0
1583828100000|2020-03-10 08:15:00|10322.33|10322.33|10375.41|10375.41|10375.41|10375.41|10312.92|10312.92|0
1583828400000|2020-03-10 08:20:00|10371.35|10371.35|10393.43|10393.43|10393.43|10393.43|10336.97|10336.97|0
1583828700000|2020-03-10 08:25:00|10395.46|10395.46|10413.39|10413.39|10424.7|10424.7|10389.37|10389.37|0
1583829000000|2020-03-10 08:30:00|10415.42|10415.42|10444.38|10444.38|10446.41|10446.41|10404.87|10404.87|0
1583829300000|2020-03-10 08:35:00|10442.35|10442.35|10447.44|10447.44|10453.75|10453.75|10440.32|10440.32|0
1583829600000|2020-03-10 08:40:00|10450.55|10450.55|10505.73|10505.73|10508.24|10508.24|10450.55|10450.55|0
1583829900000|2020-03-10 08:45:00|10506.4|10506.4|10491.6|10491.6|10506.4|10506.4|10473.68|10473.68|0
1583830200000|2020-03-10 08:50:00|10489.57|10489.57|10514.06|10514.06|10515.62|10515.62|10471.97|10471.97|0
1583830500000|2020-03-10 08:55:00|10510|10510|10564.13|10564.13|10564.13|10564.13|10503.31|10503.31|0
1583830800000|2020-03-10 09:00:00|10565.69|10565.69|10617.8|10617.8|10620.9|10620.9|10552.35|10552.35|0
1583831100000|2020-03-10 09:05:00|10619.14|10619.14|10567.61|10567.61|10619.14|10619.14|10565.27|10565.27|0
1583831400000|2020-03-10 09:10:00|10570.72|10570.72|10550.91|10550.91|10570.72|10570.72|10538.81|10538.81|0
1583831700000|2020-03-10 09:15:00|10554.97|10554.97|10604.72|10604.72|10604.72|10604.72|10554.97|10554.97|0
1583832000000|2020-03-10 09:20:00|10602.71|10602.71|10598.37|10598.37|10621.54|10621.54|10584.8|10584.8|0
1583832300000|2020-03-10 09:25:00|10599.92|10599.92|10602.86|10602.86|10608.36|10608.36|10591.96|10591.96|0
1583832600000|2020-03-10 09:30:00|10602.63|10602.63|10635.48|10635.48|10635.48|10635.48|10598.34|10598.34|0
1583832900000|2020-03-10 09:35:00|10635.72|10635.72|10673.75|10673.75|10678.02|10678.02|10633.69|10633.69|0
1583833200000|2020-03-10 09:40:00|10672.34|10672.34|10681.08|10681.08|10700.08|10700.08|10672.34|10672.34|0
1583833500000|2020-03-10 09:45:00|10683.11|10683.11|10697.45|10697.45|10700.08|10700.08|10671.12|10671.12|0
1583833800000|2020-03-10 09:50:00|10691.36|10691.36|10687.18|10687.18|10708.95|10708.95|10685.36|10685.36|0
1583834100000|2020-03-10 09:55:00|10691.24|10691.24|10704.82|10704.82|10707.94|10707.94|10691.24|10691.24|0
1583834400000|2020-03-10 10:00:00|10706.16|10706.16|10687.59|10687.59|10707.5|10707.5|10679.49|10679.49|0
1583834700000|2020-03-10 10:05:00|10689.15|10689.15|10702.84|10702.84|10704.87|10704.87|10686.09|10686.09|0
1583835000000|2020-03-10 10:10:00|10706.42|10706.42|10702.76|10702.76|10713.51|10713.51|10699.65|10699.65|0
1583835300000|2020-03-10 10:15:00|10704.79|10704.79|10693.44|10693.44|10706.34|10706.34|10686.27|10686.27|0
1583835600000|2020-03-10 10:20:00|10693.91|10693.91|10680.48|10680.48|10695.08|10695.08|10677.37|10677.37|0
1583835900000|2020-03-10 10:25:00|10682.03|10682.03|10696.65|10696.65|10701.95|10701.95|10682.03|10682.03|0
1583836200000|2020-03-10 10:30:00|10695.1|10695.1|10705.87|10705.87|10712.64|10712.64|10690.17|10690.17|0
1583836500000|2020-03-10 10:35:00|10706.41|10706.41|10704.11|10704.11|10706.68|10706.68|10697.67|10697.67|0
1583836800000|2020-03-10 10:40:00|10704.34|10704.34|10728.28|10728.28|10728.28|10728.28|10704.34|10704.34|0
1583837100000|2020-03-10 10:45:00|10729.61|10729.61|10753.33|10753.33|10755.36|10755.36|10729.61|10729.61|0
1583837400000|2020-03-10 10:50:00|10750.65|10750.65|10744.29|10744.29|10756.48|10756.48|10731.05|10731.05|0
1583837700000|2020-03-10 10:55:00|10747.19|10747.19|10730.8|10730.8|10748.74|10748.74|10730.8|10730.8|0
1583838000000|2020-03-10 11:00:00|10726.73|10726.73|10723.08|10723.08|10737.81|10737.81|10723.08|10723.08|0
1583838300000|2020-03-10 11:05:00|10719.02|10719.02|10712.92|10712.92|10720.57|10720.57|10711.37|10711.37|0
1583838600000|2020-03-10 11:10:00|10714.48|10714.48|10732.37|10732.37|10744.92|10744.92|10714.48|10714.48|0
1583838900000|2020-03-10 11:15:00|10733.93|10733.93|10724.32|10724.32|10735.95|10735.95|10722.76|10722.76|0
1583839200000|2020-03-10 11:20:00|10724.08|10724.08|10732.73|10732.73|10734.76|10734.76|10714.54|10714.54|0
1583839500000|2020-03-10 11:25:00|10734.07|10734.07|10745.24|10745.24|10747.75|10747.75|10734.07|10734.07|0
1583839800000|2020-03-10 11:30:00|10748.82|10748.82|10755.13|10755.13|10757.94|10757.94|10747.27|10747.27|0
1583840100000|2020-03-10 11:35:00|10751.07|10751.07|10778.09|10778.09|10780.12|10780.12|10751.07|10751.07|0
1583840400000|2020-03-10 11:40:00|10776.75|10776.75|10768.63|10768.63|10778.31|10778.31|10768.02|10768.02|0
1583840700000|2020-03-10 11:45:00|10764.57|10764.57|10742.28|10742.28|10766.6|10766.6|10741.41|10741.41|0
1583841000000|2020-03-10 11:50:00|10740.25|10740.25|10721.83|10721.83|10740.25|10740.25|10720.06|10720.06|0
1583841300000|2020-03-10 11:55:00|10719.8|10719.8|10717.65|10717.65|10731.3|10731.3|10710.7|10710.7|0
1583841600000|2020-03-10 12:00:00|10716.1|10716.1|10725.56|10725.56|10726.73|10726.73|10712.75|10712.75|0
1583841900000|2020-03-10 12:05:00|10721.97|10721.97|10687.97|10687.97|10721.97|10721.97|10681.5|10681.5|0
1583842200000|2020-03-10 12:10:00|10684.87|10684.87|10683.87|10683.87|10695.41|10695.41|10675.34|10675.34|0
1583842500000|2020-03-10 12:15:00|10681.84|10681.84|10659.45|10659.45|10683.87|10683.87|10652.81|10652.81|0
1583842800000|2020-03-10 12:20:00|10654.79|10654.79|10659.36|10659.36|10664.28|10664.28|10649.56|10649.56|0
1583843100000|2020-03-10 12:25:00|10660.91|10660.91|10651.13|10651.13|10665.9|10665.9|10646.47|10646.47|0
1583843400000|2020-03-10 12:30:00|10648.02|10648.02|10655.17|10655.17|10661.25|10661.25|10643.28|10643.28|0
1583843700000|2020-03-10 12:35:00|10653.14|10653.14|10635.23|10635.23|10654.69|10654.69|10632.13|10632.13|0
1583844000000|2020-03-10 12:40:00|10636.79|10636.79|10613.75|10613.75|10647.25|10647.25|10612.2|10612.2|0
1583844300000|2020-03-10 12:45:00|10610.64|10610.64|10639.19|10639.19|10643.25|10643.25|10603.61|10603.61|0
1583844600000|2020-03-10 12:50:00|10640.28|10640.28|10703.08|10703.08|10712.15|10712.15|10640.28|10640.28|0
1583844900000|2020-03-10 12:55:00|10704.17|10704.17|10674.01|10674.01|10713.52|10713.52|10674.01|10674.01|0
1583845200000|2020-03-10 13:00:00|10671.98|10671.98|10671.14|10671.14|10701.36|10701.36|10668.87|10668.87|0
1583845500000|2020-03-10 13:05:00|10673.17|10673.17|10631.62|10631.62|10673.17|10673.17|10631.62|10631.62|0
1583845800000|2020-03-10 13:10:00|10629.74|10629.74|10638.94|10638.94|10638.94|10638.94|10628.19|10628.19|0
1583846100000|2020-03-10 13:15:00|10636.91|10636.91|10630.43|10630.43|10636.91|10636.91|10624.6|10624.6|0
1583846400000|2020-03-10 13:20:00|10631.99|10631.99|10645.96|10645.96|10659.46|10659.46|10631.99|10631.99|0
1583846700000|2020-03-10 13:25:00|10641.9|10641.9|10638.07|10638.07|10647.13|10647.13|10632.33|10632.33|0
1583847000000|2020-03-10 13:30:00|10636.52|10636.52|10641.75|10641.75|10656.86|10656.86|10621.6|10621.6|0
1583847300000|2020-03-10 13:35:00|10639.72|10639.72|10600.49|10600.49|10639.72|10639.72|10589.89|10589.89|0
1583847600000|2020-03-10 13:40:00|10598.94|10598.94|10571.55|10571.55|10598.94|10598.94|10561.5|10561.5|0
1583847900000|2020-03-10 13:45:00|10568.45|10568.45|10556.35|10556.35|10577.66|10577.66|10544.94|10544.94|0
1583848200000|2020-03-10 13:50:00|10560.42|10560.42|10545.29|10545.29|10560.89|10560.89|10530.79|10530.79|0
1583848500000|2020-03-10 13:55:00|10543.74|10543.74|10507.96|10507.96|10555.13|10555.13|10507.96|10507.96|0
1583848800000|2020-03-10 14:00:00|10509.99|10509.99|10538.02|10538.02|10541.12|10541.12|10505.03|10505.03|0
1583849100000|2020-03-10 14:05:00|10532.88|10532.88|10537.42|10537.42|10537.42|10537.42|10513.46|10513.46|0
1583849400000|2020-03-10 14:10:00|10535.39|10535.39|10549.96|10549.96|10561.29|10561.29|10535.39|10535.39|0
1583849700000|2020-03-10 14:15:00|10554.03|10554.03|10525.82|10525.82|10556.06|10556.06|10525.82|10525.82|0
1583850000000|2020-03-10 14:20:00|10528.93|10528.93|10524.23|10524.23|10558.18|10558.18|10519.3|10519.3|0
1583850300000|2020-03-10 14:25:00|10521.12|10521.12|10517.82|10517.82|10521.12|10521.12|10509.72|10509.72|0
1583850600000|2020-03-10 14:30:00|10518.52|10518.52|10502.21|10502.21|10518.52|10518.52|10483.57|10483.57|0
1583850900000|2020-03-10 14:35:00|10500.87|10500.87|10465.81|10465.81|10510.93|10510.93|10465.81|10465.81|0
1583851200000|2020-03-10 14:40:00|10467.36|10467.36|10461.36|10461.36|10470.8|10470.8|10449.27|10449.27|0
1583851500000|2020-03-10 14:45:00|10458.25|10458.25|10429|10429|10458.25|10458.25|10426.1|10426.1|0
1583851800000|2020-03-10 14:50:00|10426.97|10426.97|10384.43|10384.43|10437.51|10437.51|10384.43|10384.43|0
1583852100000|2020-03-10 14:55:00|10382.88|10382.88|10404.84|10404.84|10443.09|10443.09|10382.88|10382.88|0
1583852400000|2020-03-10 15:00:00|10406.85|10406.85|10378.68|10378.68|10406.85|10406.85|10366.41|10366.41|0
1583852700000|2020-03-10 15:05:00|10376.65|10376.65|10399.82|10399.82|10409.62|10409.62|10370.2|10370.2|0
1583853000000|2020-03-10 15:10:00|10401.37|10401.37|10380.45|10380.45|10401.37|10401.37|10363.74|10363.74|0
1583853300000|2020-03-10 15:15:00|10378.9|10378.9|10344.01|10344.01|10378.9|10378.9|10341.98|10341.98|0
1583853600000|2020-03-10 15:20:00|10343.34|10343.34|10324.26|10324.26|10347.16|10347.16|10324.26|10324.26|0
1583853900000|2020-03-10 15:25:00|10323.17|10323.17|10331.15|10331.15|10360.91|10360.91|10314.32|10314.32|0
1583854200000|2020-03-10 15:30:00|10332.7|10332.7|10335.06|10335.06|10339.17|10339.17|10309.22|10309.22|0
1583854500000|2020-03-10 15:35:00|10328.96|10328.96|10331.61|10331.61|10335.65|10335.65|10310.3|10310.3|0
1583854800000|2020-03-10 15:40:00|10330.06|10330.06|10398.71|10398.71|10398.71|10398.71|10315.96|10315.96|0
1583855100000|2020-03-10 15:45:00|10397.16|10397.16|10412.25|10412.25|10456.41|10456.41|10393.34|10393.34|0
1583855400000|2020-03-10 15:50:00|10413.8|10413.8|10345.55|10345.55|10417.17|10417.17|10335.72|10335.72|0
1583855700000|2020-03-10 15:55:00|10349.14|10349.14|10364.27|10364.27|10390.44|10390.44|10322.05|10322.05|0
1583856000000|2020-03-10 16:00:00|10365.83|10365.83|10388.78|10388.78|10434.29|10434.29|10365.83|10365.83|0
1583856300000|2020-03-10 16:05:00|10389.45|10389.45|10404.94|10404.94|10428.41|10428.41|10387.14|10387.14|0
1583856600000|2020-03-10 16:10:00|10406.97|10406.97|10461.11|10461.11|10467.14|10467.14|10402.62|10402.62|0
1583856900000|2020-03-10 16:15:00|10461.65|10461.65|10476.73|10476.73|10490.2|10490.2|10461.65|10461.65|0
1583857200000|2020-03-10 16:20:00|10479.83|10479.83|10426.85|10426.85|10479.83|10479.83|10419.49|10419.49|0
1583857500000|2020-03-10 16:25:00|10427.39|10427.39|10389.09|10389.09|10428.99|10428.99|10389.09|10389.09|0
1583914500000|2020-03-11 08:15:00|10501.02|10501.02|10480.99|10480.99|10505.06|10505.06|10470.71|10470.71|0
1583914800000|2020-03-11 08:20:00|10476.93|10476.93|10426.38|10426.38|10487.52|10487.52|10417.59|10417.59|0
1583915100000|2020-03-11 08:25:00|10420.29|10420.29|10384.57|10384.57|10421.43|10421.43|10368.37|10368.37|0
1583915400000|2020-03-11 08:30:00|10382.54|10382.54|10434.71|10434.71|10451.31|10451.31|10359.5|10359.5|0
1583915700000|2020-03-11 08:35:00|10431.6|10431.6|10444.78|10444.78|10459.95|10459.95|10412.82|10412.82|0
1583916000000|2020-03-11 08:40:00|10446.33|10446.33|10487.89|10487.89|10487.89|10487.89|10436.44|10436.44|0
1583916300000|2020-03-11 08:45:00|10494.1|10494.1|10533.02|10533.02|10533.02|10533.02|10492.05|10492.05|0
1583916600000|2020-03-11 08:50:00|10528.95|10528.95|10527.76|10527.76|10547.28|10547.28|10510.57|10510.57|0
1583916900000|2020-03-11 08:55:00|10523.1|10523.1|10544.5|10544.5|10577.91|10577.91|10520|10520|0
1583917200000|2020-03-11 09:00:00|10540.44|10540.44|10554.45|10554.45|10560.52|10560.52|10534.56|10534.56|0
1583917500000|2020-03-11 09:05:00|10549.79|10549.79|10540.73|10540.73|10549.79|10549.79|10531.77|10531.77|0
1583917800000|2020-03-11 09:10:00|10542.91|10542.91|10531.29|10531.29|10572.07|10572.07|10516.71|10516.71|0
1583918100000|2020-03-11 09:15:00|10529.26|10529.26|10488.66|10488.66|10529.26|10529.26|10486.63|10486.63|0
1583918400000|2020-03-11 09:20:00|10481.02|10481.02|10455.24|10455.24|10482.98|10482.98|10450.75|10450.75|0
1583918700000|2020-03-11 09:25:00|10458.36|10458.36|10480.9|10480.9|10485.56|10485.56|10447.34|10447.34|0
1583919000000|2020-03-11 09:30:00|10482.93|10482.93|10450.48|10450.48|10496.64|10496.64|10450.48|10450.48|0
1583919300000|2020-03-11 09:35:00|10445.59|10445.59|10398.01|10398.01|10445.59|10445.59|10394.9|10394.9|0
1583919600000|2020-03-11 09:40:00|10393.95|10393.95|10402.34|10402.34|10408.92|10408.92|10390.58|10390.58|0
1583919900000|2020-03-11 09:45:00|10400.31|10400.31|10416.85|10416.85|10428.06|10428.06|10400.31|10400.31|0
1583920200000|2020-03-11 09:50:00|10414.84|10414.84|10402.43|10402.43|10417.58|10417.58|10397.75|10397.75|0
1583920500000|2020-03-11 09:55:00|10408.52|10408.52|10419.42|10419.42|10419.42|10419.42|10379.61|10379.61|0
1583920800000|2020-03-11 10:00:00|10420.5|10420.5|10412.13|10412.13|10420.5|10420.5|10406.45|10406.45|0
1583921100000|2020-03-11 10:05:00|10410.58|10410.58|10406.76|10406.76|10415.96|10415.96|10403.39|10403.39|0
1583921400000|2020-03-11 10:10:00|10404.73|10404.73|10421.63|10421.63|10423.27|10423.27|10404.73|10404.73|0
1583921700000|2020-03-11 10:15:00|10423.66|10423.66|10421.29|10421.29|10427.12|10427.12|10416.51|10416.51|0
1583922000000|2020-03-11 10:20:00|10421.84|10421.84|10404.85|10404.85|10421.84|10421.84|10402.35|10402.35|0
1583922300000|2020-03-11 10:25:00|10405.79|10405.79|10364.4|10364.4|10407.34|10407.34|10359.74|10359.74|0
1583922600000|2020-03-11 10:30:00|10365.95|10365.95|10396.94|10396.94|10417.91|10417.91|10363.47|10363.47|0
1583922900000|2020-03-11 10:35:00|10398.97|10398.97|10369.8|10369.8|10404.21|10404.21|10365.14|10365.14|0
1583923200000|2020-03-11 10:40:00|10375.42|10375.42|10387.53|10387.53|10391.01|10391.01|10372.48|10372.48|0
1583923500000|2020-03-11 10:45:00|10389.56|10389.56|10426.6|10426.6|10428.63|10428.63|10389.56|10389.56|0
1583923800000|2020-03-11 10:50:00|10422.54|10422.54|10437.9|10437.9|10437.9|10437.9|10404.77|10404.77|0
1583924100000|2020-03-11 10:55:00|10441|10441|10416.21|10416.21|10443.03|10443.03|10416.21|10416.21|0
1583924400000|2020-03-11 11:00:00|10417.76|10417.76|10428.44|10428.44|10431.06|10431.06|10401.95|10401.95|0
1583924700000|2020-03-11 11:05:00|10426.41|10426.41|10398.81|10398.81|10426.41|10426.41|10398.81|10398.81|0
1583925000000|2020-03-11 11:10:00|10397.25|10397.25|10407.8|10407.8|10411.86|10411.86|10389.07|10389.07|0
1583925300000|2020-03-11 11:15:00|10405.77|10405.77|10411.59|10411.59|10414.57|10414.57|10400.16|10400.16|0
1583925600000|2020-03-11 11:20:00|10409.56|10409.56|10393.73|10393.73|10409.56|10409.56|10393.73|10393.73|0
1583925900000|2020-03-11 11:25:00|10391.7|10391.7|10366.65|10366.65|10391.7|10391.7|10359.13|10359.13|0
1583926200000|2020-03-11 11:30:00|10364.62|10364.62|10372.5|10372.5|10374.06|10374.06|10360.82|10360.82|0
1583926500000|2020-03-11 11:35:00|10374.53|10374.53|10352.23|10352.23|10374.53|10374.53|10340.31|10340.31|0
1583926800000|2020-03-11 11:40:00|10348.17|10348.17|10332.56|10332.56|10348.17|10348.17|10325.79|10325.79|0
1583927100000|2020-03-11 11:45:00|10332.1|10332.1|10332.96|10332.96|10339.26|10339.26|10323.44|10323.44|0
1583927400000|2020-03-11 11:50:00|10332.29|10332.29|10334.37|10334.37|10335.33|10335.33|10322.45|10322.45|0
1583927700000|2020-03-11 11:55:00|10335.92|10335.92|10360.27|10360.27|10360.27|10360.27|10335.92|10335.92|0
1583928000000|2020-03-11 12:00:00|10362.3|10362.3|10383.55|10383.55|10388.83|10388.83|10362.3|10362.3|0
1583928300000|2020-03-11 12:05:00|10381.52|10381.52|10382.64|10382.64|10394.11|10394.11|10380.85|10380.85|0
1583928600000|2020-03-11 12:10:00|10378.58|10378.58|10373.32|10373.32|10378.81|10378.81|10367|10367|0
1583928900000|2020-03-11 12:15:00|10375.35|10375.35|10362.26|10362.26|10388.54|10388.54|10357.13|10357.13|0
1583929200000|2020-03-11 12:20:00|10362.49|10362.49|10369.39|10369.39|10405.22|10405.22|10360.92|10360.92|0
1583929500000|2020-03-11 12:25:00|10375.6|10375.6|10359.91|10359.91|10380|10380|10359.91|10359.91|0
1583929800000|2020-03-11 12:30:00|10355.85|10355.85|10330.28|10330.28|10357.98|10357.98|10320.42|10320.42|0
1583930100000|2020-03-11 12:35:00|10324.96|10324.96|10305.87|10305.87|10324.96|10324.96|10301.18|10301.18|0
1583930400000|2020-03-11 12:40:00|10308.45|10308.45|10304.45|10304.45|10308.92|10308.92|10299.72|10299.72|0
1583930700000|2020-03-11 12:45:00|10303.79|10303.79|10304.08|10304.08|10319.31|10319.31|10301.6|10301.6|0
1583931000000|2020-03-11 12:50:00|10306.11|10306.11|10286.25|10286.25|10306.11|10306.11|10285.78|10285.78|0
1583931300000|2020-03-11 12:55:00|10287.43|10287.43|10279.72|10279.72|10296.56|10296.56|10275.96|10275.96|0
1583931600000|2020-03-11 13:00:00|10281.75|10281.75|10320.9|10320.9|10322.46|10322.46|10281.75|10281.75|0
1583931900000|2020-03-11 13:05:00|10323.41|10323.41|10309.79|10309.79|10323.41|10323.41|10299.31|10299.31|0
1583932200000|2020-03-11 13:10:00|10310.46|10310.46|10295.62|10295.62|10310.8|10310.8|10292.52|10292.52|0
1583932500000|2020-03-11 13:15:00|10292.52|10292.52|10290.78|10290.78|10296.11|10296.11|10290.43|10290.43|0
1583932800000|2020-03-11 13:20:00|10292.34|10292.34|10304.44|10304.44|10308.16|10308.16|10292.34|10292.34|0
1583933100000|2020-03-11 13:25:00|10305.99|10305.99|10345.48|10345.48|10345.48|10345.48|10305.99|10305.99|0
1583933400000|2020-03-11 13:30:00|10345.95|10345.95|10355.28|10355.28|10358|10358|10330.95|10330.95|0
1583933700000|2020-03-11 13:35:00|10352.17|10352.17|10303.01|10303.01|10354.2|10354.2|10303.01|10303.01|0
1583934000000|2020-03-11 13:40:00|10300.98|10300.98|10300.19|10300.19|10310.52|10310.52|10287.38|10287.38|0
1583934300000|2020-03-11 13:45:00|10293.98|10293.98|10269.48|10269.48|10293.98|10293.98|10266.34|10266.34|0
1583934600000|2020-03-11 13:50:00|10263.27|10263.27|10282.68|10282.68|10296.31|10296.31|10251.94|10251.94|0
1583934900000|2020-03-11 13:55:00|10280.65|10280.65|10287.57|10287.57|10300.15|10300.15|10257.9|10257.9|0
1583935200000|2020-03-11 14:00:00|10285.54|10285.54|10277.26|10277.26|10287.72|10287.72|10267.78|10267.78|0
1583935500000|2020-03-11 14:05:00|10277.93|10277.93|10291.7|10291.7|10303.77|10303.77|10262.51|10262.51|0
1583935800000|2020-03-11 14:10:00|10292.24|10292.24|10281.96|10281.96|10292.24|10292.24|10264.92|10264.92|0
1583936100000|2020-03-11 14:15:00|10281.29|10281.29|10271.7|10271.7|10281.29|10281.29|10267.17|10267.17|0
1583936400000|2020-03-11 14:20:00|10273.73|10273.73|10245.67|10245.67|10274.4|10274.4|10245.67|10245.67|0
1583936700000|2020-03-11 14:25:00|10247.7|10247.7|10249.78|10249.78|10271.28|10271.28|10247.7|10247.7|0
1583937000000|2020-03-11 14:30:00|10249.24|10249.24|10257.7|10257.7|10258.52|10258.52|10227.26|10227.26|0
1583937300000|2020-03-11 14:35:00|10255.66|10255.66|10240.51|10240.51|10255.66|10255.66|10225.48|10225.48|0
1583937600000|2020-03-11 14:40:00|10239.84|10239.84|10223.32|10223.32|10256.73|10256.73|10223.32|10223.32|0
1583937900000|2020-03-11 14:45:00|10225.35|10225.35|10212.55|10212.55|10242.9|10242.9|10210.52|10210.52|0
1583938200000|2020-03-11 14:50:00|10214.58|10214.58|10217.82|10217.82|10224.75|10224.75|10212.02|10212.02|0
1583938500000|2020-03-11 14:55:00|10220.05|10220.05|10228.39|10228.39|10229.94|10229.94|10203.94|10203.94|0
1583938800000|2020-03-11 15:00:00|10226.84|10226.84|10233.42|10233.42|10261.21|10261.21|10223.03|10223.03|0
1583939100000|2020-03-11 15:05:00|10235.46|10235.46|10248.99|10248.99|10248.99|10248.99|10220.89|10220.89|0
1583939400000|2020-03-11 15:10:00|10248.29|10248.29|10241.44|10241.44|10248.69|10248.69|10228.08|10228.08|0
1583939700000|2020-03-11 15:15:00|10239.43|10239.43|10250.99|10250.99|10257.97|10257.97|10227.5|10227.5|0
1583940000000|2020-03-11 15:20:00|10252.54|10252.54|10246.53|10246.53|10260.72|10260.72|10242.13|10242.13|0
1583940300000|2020-03-11 15:25:00|10245.87|10245.87|10248.63|10248.63|10251.74|10251.74|10237.8|10237.8|0
1583940600000|2020-03-11 15:30:00|10248.4|10248.4|10264.89|10264.89|10268.67|10268.67|10245.28|10245.28|0
1583940900000|2020-03-11 15:35:00|10263.34|10263.34|10299.1|10299.1|10300.27|10300.27|10253.6|10253.6|0
1583941200000|2020-03-11 15:40:00|10297.07|10297.07|10277.94|10277.94|10307.01|10307.01|10277.94|10277.94|0
1583941500000|2020-03-11 15:45:00|10279.97|10279.97|10282.33|10282.33|10285.17|10285.17|10263.73|10263.73|0
1583941800000|2020-03-11 15:50:00|10284.36|10284.36|10272.05|10272.05|10295.67|10295.67|10268.95|10268.95|0
1583942100000|2020-03-11 15:55:00|10271.51|10271.51|10285.83|10285.83|10285.83|10285.83|10264.38|10264.38|0
1583942400000|2020-03-11 16:00:00|10282.72|10282.72|10291.17|10291.17|10291.17|10291.17|10263.16|10263.16|0
1583942700000|2020-03-11 16:05:00|10289.61|10289.61|10301.05|10301.05|10301.68|10301.68|10279.07|10279.07|0
1583943000000|2020-03-11 16:10:00|10303.09|10303.09|10336.36|10336.36|10339.46|10339.46|10303.09|10303.09|0
1583943300000|2020-03-11 16:15:00|10337.91|10337.91|10333.21|10333.21|10341.02|10341.02|10323.05|10323.05|0
1583943600000|2020-03-11 16:20:00|10331.65|10331.65|10308.58|10308.58|10348.34|10348.34|10308.58|10308.58|0
1583943900000|2020-03-11 16:25:00|10306.55|10306.55|10283.03|10283.03|10307.24|10307.24|10271.95|10271.95|0
1584000900000|2020-03-12 08:15:00|9813.74|9813.74|9775.22|9775.22|9813.74|9813.74|9762.47|9762.47|0
1584001200000|2020-03-12 08:20:00|9769.13|9769.13|9785.71|9785.71|9785.94|9785.94|9760.66|9760.66|0
1584001500000|2020-03-12 08:25:00|9787.74|9787.74|9722.43|9722.43|9787.74|9787.74|9720.4|9720.4|0
1584001800000|2020-03-12 08:30:00|9726.5|9726.5|9719.92|9719.92|9754.49|9754.49|9718.17|9718.17|0
1584002100000|2020-03-12 08:35:00|9714.56|9714.56|9652.32|9652.32|9716.61|9716.61|9652.32|9652.32|0
1584002400000|2020-03-12 08:40:00|9652.09|9652.09|9622.45|9622.45|9674.43|9674.43|9622.45|9622.45|0
1584002700000|2020-03-12 08:45:00|9618.39|9618.39|9626.63|9626.63|9631.42|9631.42|9609.77|9609.77|0
1584003000000|2020-03-12 08:50:00|9623.52|9623.52|9673.25|9673.25|9676.36|9676.36|9623.52|9623.52|0
1584003300000|2020-03-12 08:55:00|9691.54|9691.54|9715.53|9715.53|9738.17|9738.17|9691.54|9691.54|0
1584003600000|2020-03-12 09:00:00|9719.59|9719.59|9720.36|9720.36|9748.92|9748.92|9719.59|9719.59|0
1584003900000|2020-03-12 09:05:00|9721.91|9721.91|9708.82|9708.82|9729.09|9729.09|9699.46|9699.46|0
1584004200000|2020-03-12 09:10:00|9710.86|9710.86|9676.76|9676.76|9712.89|9712.89|9670.09|9670.09|0
1584004500000|2020-03-12 09:15:00|9677.43|9677.43|9685.85|9685.85|9694.72|9694.72|9674.12|9674.12|0
1584004800000|2020-03-12 09:20:00|9686.94|9686.94|9724.15|9724.15|9724.15|9724.15|9685.85|9685.85|0
1584005100000|2020-03-12 09:25:00|9721.05|9721.05|9690.81|9690.81|9721.05|9721.05|9688.96|9688.96|0
1584005400000|2020-03-12 09:30:00|9688.78|9688.78|9683.72|9683.72|9691.56|9691.56|9677.85|9677.85|0
1584005700000|2020-03-12 09:35:00|9679.06|9679.06|9667.96|9667.96|9684.87|9684.87|9660.27|9660.27|0
1584006000000|2020-03-12 09:40:00|9669.51|9669.51|9697.85|9697.85|9698.4|9698.4|9663.89|9663.89|0
1584006300000|2020-03-12 09:45:00|9701.63|9701.63|9774.06|9774.06|9774.06|9774.06|9701.63|9701.63|0
1584006600000|2020-03-12 09:50:00|9774.72|9774.72|9765.19|9765.19|9776.06|9776.06|9758.09|9758.09|0
1584006900000|2020-03-12 09:55:00|9765.86|9765.86|9766.26|9766.26|9794.48|9794.48|9762.75|9762.75|0
1584007200000|2020-03-12 10:00:00|9762.2|9762.2|9713.81|9713.81|9762.2|9762.2|9713.81|9713.81|0
1584007500000|2020-03-12 10:05:00|9720.02|9720.02|9742.1|9742.1|9742.66|9742.66|9720.02|9720.02|0
1584007800000|2020-03-12 10:10:00|9746.16|9746.16|9728.22|9728.22|9750.13|9750.13|9725.18|9725.18|0
1584008100000|2020-03-12 10:15:00|9732.28|9732.28|9724.82|9724.82|9738.33|9738.33|9723.13|9723.13|0
1584008400000|2020-03-12 10:20:00|9723.18|9723.18|9702.91|9702.91|9729.44|9729.44|9700.9|9700.9|0
1584008700000|2020-03-12 10:25:00|9704.94|9704.94|9732.16|9732.16|9735.27|9735.27|9702.03|9702.03|0
1584009000000|2020-03-12 10:30:00|9733.71|9733.71|9721|9721|9733.71|9733.71|9720.46|9720.46|0
1584009300000|2020-03-12 10:35:00|9712.88|9712.88|9725.71|9725.71|9725.71|9725.71|9709.29|9709.29|0
1584009600000|2020-03-12 10:40:00|9724.15|9724.15|9739.78|9739.78|9748.88|9748.88|9717.2|9717.2|0
1584009900000|2020-03-12 10:45:00|9737.75|9737.75|9733.26|9733.26|9741.01|9741.01|9730.5|9730.5|0
1584010200000|2020-03-12 10:50:00|9731.7|9731.7|9725.63|9725.63|9733.74|9733.74|9720.25|9720.25|0
1584010500000|2020-03-12 10:55:00|9727.66|9727.66|9734.99|9734.99|9740.13|9740.13|9723.19|9723.19|0
1584010800000|2020-03-12 11:00:00|9736.55|9736.55|9728.43|9728.43|9742.16|9742.16|9725.99|9725.99|0
1584011100000|2020-03-12 11:05:00|9723.7|9723.7|9708.79|9708.79|9728.38|9728.38|9708.79|9708.79|0
1584011400000|2020-03-12 11:10:00|9707.23|9707.23|9726.37|9726.37|9726.37|9726.37|9701.01|9701.01|0
1584011700000|2020-03-12 11:15:00|9727.92|9727.92|9738.86|9738.86|9738.86|9738.86|9723.67|9723.67|0
1584012000000|2020-03-12 11:20:00|9737.31|9737.31|9742.65|9742.65|9744.55|9744.55|9735.75|9735.75|0
1584012300000|2020-03-12 11:25:00|9743.36|9743.36|9722.49|9722.49|9743.36|9743.36|9719.79|9719.79|0
1584012600000|2020-03-12 11:30:00|9724.52|9724.52|9716.66|9716.66|9724.52|9724.52|9708.77|9708.77|0
1584012900000|2020-03-12 11:35:00|9714.63|9714.63|9716.06|9716.06|9731.45|9731.45|9711.74|9711.74|0
1584013200000|2020-03-12 11:40:00|9717.62|9717.62|9696.4|9696.4|9717.62|9717.62|9694.37|9694.37|0
1584013500000|2020-03-12 11:45:00|9697.95|9697.95|9708.27|9708.27|9714.69|9714.69|9696.4|9696.4|0
1584013800000|2020-03-12 11:50:00|9709.83|9709.83|9711.93|9711.93|9714.15|9714.15|9702.3|9702.3|0
1584014100000|2020-03-12 11:55:00|9711.38|9711.38|9710.67|9710.67|9722.65|9722.65|9701.26|9701.26|0
1584014400000|2020-03-12 12:00:00|9709.74|9709.74|9706.03|9706.03|9726.59|9726.59|9695.24|9695.24|0
1584014700000|2020-03-12 12:05:00|9708.07|9708.07|9704.41|9704.41|9710.77|9710.77|9691.95|9691.95|0
1584015000000|2020-03-12 12:10:00|9707.3|9707.3|9704.62|9704.62|9714.95|9714.95|9694.9|9694.9|0
1584015300000|2020-03-12 12:15:00|9701.51|9701.51|9702.1|9702.1|9711.36|9711.36|9693.68|9693.68|0
1584015600000|2020-03-12 12:20:00|9701.43|9701.43|9700.58|9700.58|9710.7|9710.7|9695.97|9695.97|0
1584015900000|2020-03-12 12:25:00|9698.55|9698.55|9707.35|9707.35|9752.83|9752.83|9685.84|9685.84|0
1584016200000|2020-03-12 12:30:00|9702.21|9702.21|9681.27|9681.27|9711.82|9711.82|9674.1|9674.1|0
1584016500000|2020-03-12 12:35:00|9682.82|9682.82|9696.5|9696.5|9700.04|9700.04|9675.63|9675.63|0
1584016800000|2020-03-12 12:40:00|9694.95|9694.95|9706.83|9706.83|9723.84|9723.84|9693.29|9693.29|0
1584017100000|2020-03-12 12:45:00|9705.28|9705.28|9612.77|9612.77|9720.47|9720.47|9612.77|9612.77|0
1584017400000|2020-03-12 12:50:00|9606.55|9606.55|9571.22|9571.22|9616.38|9616.38|9546.14|9546.14|0
1584017700000|2020-03-12 12:55:00|9579.34|9579.34|9568.02|9568.02|9602.73|9602.73|9560.24|9560.24|0
1584018000000|2020-03-12 13:00:00|9564.92|9564.92|9548.52|9548.52|9568.02|9568.02|9520.48|9520.48|0
1584018300000|2020-03-12 13:05:00|9543.86|9543.86|9561.95|9561.95|9580.04|9580.04|9526.98|9526.98|0
1584018600000|2020-03-12 13:10:00|9563.5|9563.5|9564.41|9564.41|9575.77|9575.77|9552.74|9552.74|0
1584018900000|2020-03-12 13:15:00|9566.44|9566.44|9573.38|9573.38|9588.82|9588.82|9564.41|9564.41|0
1584019200000|2020-03-12 13:20:00|9571.83|9571.83|9535.06|9535.06|9571.83|9571.83|9535.06|9535.06|0
1584019500000|2020-03-12 13:25:00|9529.45|9529.45|9511.36|9511.36|9536.14|9536.14|9504.26|9504.26|0
1584019800000|2020-03-12 13:30:00|9514.47|9514.47|9491.91|9491.91|9514.68|9514.68|9461.4|9461.4|0
1584020100000|2020-03-12 13:35:00|9490.35|9490.35|9470.71|9470.71|9505.65|9505.65|9447.15|9447.15|0
1584020400000|2020-03-12 13:40:00|9474.77|9474.77|9392.54|9392.54|9474.77|9474.77|9374.56|9374.56|0
1584020700000|2020-03-12 13:45:00|9391.99|9391.99|9417.46|9417.46|9417.46|9417.46|9359.15|9359.15|0
1584021000000|2020-03-12 13:50:00|9403.79|9403.79|9389.82|9389.82|9448.78|9448.78|9335.82|9335.82|0
1584021300000|2020-03-12 13:55:00|9385.75|9385.75|9455.9|9455.9|9455.9|9455.9|9375.48|9375.48|0
1584021600000|2020-03-12 14:00:00|9458.58|9458.58|9345.47|9345.47|9470.08|9470.08|9345.47|9345.47|0
1584021900000|2020-03-12 14:05:00|9352.64|9352.64|9373.87|9373.87|9383.94|9383.94|9339.52|9339.52|0
1584022200000|2020-03-12 14:10:00|9377.24|9377.24|9394.63|9394.63|9429.34|9429.34|9373.71|9373.71|0
1584022500000|2020-03-12 14:15:00|9398.7|9398.7|9378.08|9378.08|9426.32|9426.32|9364.47|9364.47|0
1584022800000|2020-03-12 14:20:00|9380.11|9380.11|9402.59|9402.59|9409.76|9409.76|9366.24|9366.24|0
1584023100000|2020-03-12 14:25:00|9405.27|9405.27|9386.88|9386.88|9423.32|9423.32|9370.53|9370.53|0
1584023400000|2020-03-12 14:30:00|9386.21|9386.21|9406.52|9406.52|9416.12|9416.12|9374.98|9374.98|0
1584023700000|2020-03-12 14:35:00|9402.45|9402.45|9402.78|9402.78|9430.5|9430.5|9388.22|9388.22|0
1584024000000|2020-03-12 14:40:00|9400.75|9400.75|9412.39|9412.39|9434.75|9434.75|9397.17|9397.17|0
1584024300000|2020-03-12 14:45:00|9413.94|9413.94|9415.03|9415.03|9424.62|9424.62|9405.22|9405.22|0
1584024600000|2020-03-12 14:50:00|9416.58|9416.58|9458.09|9458.09|9465.65|9465.65|9408.74|9408.74|0
1584024900000|2020-03-12 14:55:00|9459.65|9459.65|9465.56|9465.56|9472.79|9472.79|9444.72|9444.72|0
1584025200000|2020-03-12 15:00:00|9463.53|9463.53|9422.7|9422.7|9463.53|9463.53|9408.65|9408.65|0
1584025500000|2020-03-12 15:05:00|9424.25|9424.25|9412.15|9412.15|9432.8|9432.8|9399.19|9399.19|0
1584025800000|2020-03-12 15:10:00|9411.06|9411.06|9395.76|9395.76|9420.51|9420.51|9387.38|9387.38|0
1584026100000|2020-03-12 15:15:00|9393.73|9393.73|9387.63|9387.63|9410.38|9410.38|9380.21|9380.21|0
1584026400000|2020-03-12 15:20:00|9386.54|9386.54|9441.21|9441.21|9441.21|9441.21|9386.54|9386.54|0
1584026700000|2020-03-12 15:25:00|9439.18|9439.18|9423.21|9423.21|9447.3|9447.3|9421.65|9421.65|0
1584027000000|2020-03-12 15:30:00|9424.54|9424.54|9403.45|9403.45|9436.02|9436.02|9398.84|9398.84|0
1584027300000|2020-03-12 15:35:00|9405.48|9405.48|9400.39|9400.39|9418.77|9418.77|9384.53|9384.53|0
1584027600000|2020-03-12 15:40:00|9401.94|9401.94|9380.32|9380.32|9404.95|9404.95|9373.45|9373.45|0
1584027900000|2020-03-12 15:45:00|9379.65|9379.65|9316.09|9316.09|9379.65|9379.65|9314.32|9314.32|0
1584028200000|2020-03-12 15:50:00|9316.76|9316.76|9382.86|9382.86|9382.86|9382.86|9311.77|9311.77|0
1584028500000|2020-03-12 15:55:00|9384.49|9384.49|9411.83|9411.83|9430.45|9430.45|9384.49|9384.49|0
1584028800000|2020-03-12 16:00:00|9411.16|9411.16|9409.37|9409.37|9420.23|9420.23|9391.48|9391.48|0
1584029100000|2020-03-12 16:05:00|9410.92|9410.92|9395.65|9395.65|9428.31|9428.31|9395.53|9395.53|0
1584029400000|2020-03-12 16:10:00|9396.19|9396.19|9395.13|9395.13|9407.34|9407.34|9368.73|9368.73|0
1584029700000|2020-03-12 16:15:00|9398.71|9398.71|9383.09|9383.09|9422.64|9422.64|9375.95|9375.95|0
1584030000000|2020-03-12 16:20:00|9379.5|9379.5|9423.5|9423.5|9423.5|9423.5|9376.8|9376.8|0
1584030300000|2020-03-12 16:25:00|9420.79|9420.79|9448.61|9448.61|9469.3|9469.3|9411.19|9411.19|0
1584087300000|2020-03-13 08:15:00|9705.79|9705.79|9578.02|9578.02|9705.79|9705.79|9575.45|9575.45|0
1584087600000|2020-03-13 08:20:00|9580.45|9580.45|9559.13|9559.13|9598.59|9598.59|9550.76|9550.76|0
1584087900000|2020-03-13 08:25:00|9563.19|9563.19|9610.48|9610.48|9630.79|9630.79|9563.19|9563.19|0
1584088200000|2020-03-13 08:30:00|9604.39|9604.39|9529.19|9529.19|9605.06|9605.06|9524.13|9524.13|0
1584088500000|2020-03-13 08:35:00|9517|9517|9519.22|9519.22|9539.15|9539.15|9504.94|9504.94|0
1584088800000|2020-03-13 08:40:00|9517.21|9517.21|9506.71|9506.71|9534.72|9534.72|9490.43|9490.43|0
1584089100000|2020-03-13 08:45:00|9508.05|9508.05|9473.64|9473.64|9512.35|9512.35|9456.1|9456.1|0
1584089400000|2020-03-13 08:50:00|9476.75|9476.75|9443.58|9443.58|9478.3|9478.3|9437.11|9437.11|0
1584089700000|2020-03-13 08:55:00|9449.67|9449.67|9415.61|9415.61|9454.37|9454.37|9415.61|9415.61|0
1584090000000|2020-03-13 09:00:00|9417.64|9417.64|9439.16|9439.16|9452.08|9452.08|9395.04|9395.04|0
1584090300000|2020-03-13 09:05:00|9437.13|9437.13|9463.66|9463.66|9475.48|9475.48|9432.45|9432.45|0
1584090600000|2020-03-13 09:10:00|9465.69|9465.69|9516.15|9516.15|9531.41|9531.41|9463.18|9463.18|0
1584090900000|2020-03-13 09:15:00|9515.61|9515.61|9535.31|9535.31|9540.12|9540.12|9511.74|9511.74|0
1584091200000|2020-03-13 09:20:00|9526.64|9526.64|9563.05|9563.05|9572.59|9572.59|9517.97|9517.97|0
1584091500000|2020-03-13 09:25:00|9558.99|9558.99|9532.59|9532.59|9558.99|9558.99|9529.55|9529.55|0
1584091800000|2020-03-13 09:30:00|9535.69|9535.69|9542.87|9542.87|9544.2|9544.2|9519.08|9519.08|0
1584092100000|2020-03-13 09:35:00|9544.9|9544.9|9550.51|9550.51|9565.59|9565.59|9529.76|9529.76|0
1584092400000|2020-03-13 09:40:00|9559.83|9559.83|9595.98|9595.98|9595.98|9595.98|9559.6|9559.6|0
1584092700000|2020-03-13 09:45:00|9597.32|9597.32|9633.3|9633.3|9633.82|9633.82|9593.54|9593.54|0
1584093000000|2020-03-13 09:50:00|9641.43|9641.43|9633.64|9633.64|9641.97|9641.97|9629.8|9629.8|0
1584093300000|2020-03-13 09:55:00|9634.98|9634.98|9619.98|9619.98|9669.09|9669.09|9617.95|9617.95|0
1584093600000|2020-03-13 10:00:00|9621.54|9621.54|9634.92|9634.92|9638.03|9638.03|9621.54|9621.54|0
1584093900000|2020-03-13 10:05:00|9633.37|9633.37|9628.35|9628.35|9633.37|9633.37|9594.54|9594.54|0
1584094200000|2020-03-13 10:10:00|9630.39|9630.39|9646.96|9646.96|9655.56|9655.56|9630.39|9630.39|0
1584094500000|2020-03-13 10:15:00|9648.99|9648.99|9669.53|9669.53|9669.53|9669.53|9644.33|9644.33|0
1584094800000|2020-03-13 10:20:00|9665.47|9665.47|9664.66|9664.66|9670.95|9670.95|9655.18|9655.18|0
1584095100000|2020-03-13 10:25:00|9662.63|9662.63|9643.5|9643.5|9662.63|9662.63|9635.72|9635.72|0
1584095400000|2020-03-13 10:30:00|9645.53|9645.53|9640.94|9640.94|9651.48|9651.48|9629.97|9629.97|0
1584095700000|2020-03-13 10:35:00|9645.01|9645.01|9616.3|9616.3|9647.9|9647.9|9610.69|9610.69|0
1584096000000|2020-03-13 10:40:00|9616.97|9616.97|9633.02|9633.02|9644.01|9644.01|9616.97|9616.97|0
1584096300000|2020-03-13 10:45:00|9632.35|9632.35|9628.89|9628.89|9648.67|9648.67|9621.89|9621.89|0
1584096600000|2020-03-13 10:50:00|9626.86|9626.86|9658.88|9658.88|9660.91|9660.91|9626.86|9626.86|0
1584096900000|2020-03-13 10:55:00|9659.58|9659.58|9669.65|9669.65|9687.17|9687.17|9658.8|9658.8|0
1584097200000|2020-03-13 11:00:00|9673.71|9673.71|9688.33|9688.33|9692.54|9692.54|9671.68|9671.68|0
1584097500000|2020-03-13 11:05:00|9694.43|9694.43|9747.83|9747.83|9747.83|9747.83|9694.43|9694.43|0
1584097800000|2020-03-13 11:10:00|9752.52|9752.52|9808.96|9808.96|9808.96|9808.96|9740.93|9740.93|0
1584098100000|2020-03-13 11:15:00|9813.02|9813.02|9829.17|9829.17|9862.58|9862.58|9812.84|9812.84|0
1584098400000|2020-03-13 11:20:00|9829.84|9829.84|9807.17|9807.17|9829.84|9829.84|9789.46|9789.46|0
1584098700000|2020-03-13 11:25:00|9811.23|9811.23|9825.55|9825.55|9844.05|9844.05|9809.67|9809.67|0
1584099000000|2020-03-13 11:30:00|9834.73|9834.73|9887|9887|9892.45|9892.45|9834.73|9834.73|0
1584099300000|2020-03-13 11:35:00|9888.63|9888.63|9869.4|9869.4|9888.63|9888.63|9851.11|9851.11|0
1584099600000|2020-03-13 11:40:00|9868.06|9868.06|9895.15|9895.15|9916.15|9916.15|9862.78|9862.78|0
1584099900000|2020-03-13 11:45:00|9902.32|9902.32|9873.31|9873.31|9922.77|9922.77|9873.31|9873.31|0
1584100200000|2020-03-13 11:50:00|9871.75|9871.75|9885.71|9885.71|9900.39|9900.39|9871.7|9871.7|0
1584100500000|2020-03-13 11:55:00|9891.33|9891.33|9890.73|9890.73|9908.88|9908.88|9887.76|9887.76|0
1584100800000|2020-03-13 12:00:00|9891.4|9891.4|9867.21|9867.21|9891.4|9891.4|9861.12|9861.12|0
1584101100000|2020-03-13 12:05:00|9865.18|9865.18|9900.27|9900.27|9900.27|9900.27|9860.57|9860.57|0
1584101400000|2020-03-13 12:10:00|9900.81|9900.81|9918.5|9918.5|9922.79|9922.79|9900.04|9900.04|0
1584101700000|2020-03-13 12:15:00|9916.46|9916.46|9956.77|9956.77|9958.11|9958.11|9916.46|9916.46|0
1584102000000|2020-03-13 12:20:00|9960.83|9960.83|10001.67|10001.67|10006.4|10006.4|9958.93|9958.93|0
1584102300000|2020-03-13 12:25:00|9997.61|9997.61|10015.94|10015.94|10023.51|10023.51|9993.17|9993.17|0
1584102600000|2020-03-13 12:30:00|10017.97|10017.97|10040.71|10040.71|10043.82|10043.82|10013.91|10013.91|0
1584102900000|2020-03-13 12:35:00|10038.68|10038.68|10016.85|10016.85|10039.22|10039.22|9997.16|9997.16|0
1584103200000|2020-03-13 12:40:00|10012.19|10012.19|10032.03|10032.03|10043.46|10043.46|9993.63|9993.63|0
1584103500000|2020-03-13 12:45:00|10032.5|10032.5|9989.04|9989.04|10032.5|10032.5|9987.68|9987.68|0
1584103800000|2020-03-13 12:50:00|9992.82|9992.82|9983.66|9983.66|10013.33|10013.33|9963.16|9963.16|0
1584104100000|2020-03-13 12:55:00|9986.33|9986.33|10027.92|10027.92|10031.19|10031.19|9986.33|9986.33|0
1584104400000|2020-03-13 13:00:00|10029.95|10029.95|9994.17|9994.17|10044.96|10044.96|9988.74|9988.74|0
1584104700000|2020-03-13 13:05:00|9992.61|9992.61|9962.77|9962.77|9992.61|9992.61|9917.47|9917.47|0
1584105000000|2020-03-13 13:10:00|9962.53|9962.53|9978.63|9978.63|9992.75|9992.75|9962.28|9962.28|0
1584105300000|2020-03-13 13:15:00|9976.6|9976.6|9972.29|9972.29|9987.06|9987.06|9957.25|9957.25|0
1584105600000|2020-03-13 13:20:00|9978.39|9978.39|9962.96|9962.96|9985.83|9985.83|9958.65|9958.65|0
1584105900000|2020-03-13 13:25:00|9961.4|9961.4|10030.16|10030.16|10030.16|10030.16|9951.72|9951.72|0
1584106200000|2020-03-13 13:30:00|10028.16|10028.16|9934.55|9934.55|10028.16|10028.16|9931|9931|0
1584106500000|2020-03-13 13:35:00|9930.49|9930.49|9839.27|9839.27|9932.05|9932.05|9839.27|9839.27|0
1584106800000|2020-03-13 13:40:00|9838.6|9838.6|9827.24|9827.24|9847.59|9847.59|9794.39|9794.39|0
1584107100000|2020-03-13 13:45:00|9833.33|9833.33|9884.43|9884.43|9890.05|9890.05|9833.33|9833.33|0
1584107400000|2020-03-13 13:50:00|9882.4|9882.4|9817.94|9817.94|9882.4|9882.4|9817.23|9817.23|0
1584107700000|2020-03-13 13:55:00|9818.17|9818.17|9781.75|9781.75|9830.45|9830.45|9781.75|9781.75|0
1584108000000|2020-03-13 14:00:00|9779.08|9779.08|9820.34|9820.34|9823.02|9823.02|9755.9|9755.9|0
1584108300000|2020-03-13 14:05:00|9817.67|9817.67|9783.04|9783.04|9817.67|9817.67|9783.04|9783.04|0
1584108600000|2020-03-13 14:10:00|9783.71|9783.71|9768.4|9768.4|9815.54|9815.54|9768.4|9768.4|0
1584108900000|2020-03-13 14:15:00|9765.03|9765.03|9810.7|9810.7|9824.68|9824.68|9761.42|9761.42|0
1584109200000|2020-03-13 14:20:00|9812.73|9812.73|9800.12|9800.12|9836.38|9836.38|9800.12|9800.12|0
1584109500000|2020-03-13 14:25:00|9799.58|9799.58|9741.82|9741.82|9825|9825|9741.82|9741.82|0
1584109800000|2020-03-13 14:30:00|9742.49|9742.49|9775.7|9775.7|9781.97|9781.97|9742.25|9742.25|0
1584110100000|2020-03-13 14:35:00|9772.6|9772.6|9694.51|9694.51|9772.6|9772.6|9694.51|9694.51|0
1584110400000|2020-03-13 14:40:00|9693.84|9693.84|9683.91|9683.91|9698.7|9698.7|9661.78|9661.78|0
1584110700000|2020-03-13 14:45:00|9680.8|9680.8|9659.83|9659.83|9680.8|9680.8|9659.83|9659.83|0
1584111000000|2020-03-13 14:50:00|9663.9|9663.9|9615.28|9615.28|9668.56|9668.56|9615.28|9615.28|0
1584111300000|2020-03-13 14:55:00|9611.21|9611.21|9551.77|9551.77|9612.55|9612.55|9533.58|9533.58|0
1584111600000|2020-03-13 15:00:00|9552.44|9552.44|9573.74|9573.74|9612.38|9612.38|9552.44|9552.44|0
1584111900000|2020-03-13 15:05:00|9572.19|9572.19|9575.61|9575.61|9588.72|9588.72|9548.49|9548.49|0
1584112200000|2020-03-13 15:10:00|9576.7|9576.7|9602.55|9602.55|9606.78|9606.78|9550.95|9550.95|0
1584112500000|2020-03-13 15:15:00|9604.58|9604.58|9587.77|9587.77|9608.16|9608.16|9563.5|9563.5|0
1584112800000|2020-03-13 15:20:00|9589.8|9589.8|9557.26|9557.26|9608.52|9608.52|9555.9|9555.9|0
1584113100000|2020-03-13 15:25:00|9560.37|9560.37|9510.84|9510.84|9568.4|9568.4|9510.06|9510.06|0
1584113400000|2020-03-13 15:30:00|9512.87|9512.87|9462.03|9462.03|9535.01|9535.01|9456.29|9456.29|0
1584113700000|2020-03-13 15:35:00|9460|9460|9491.7|9491.7|9516.38|9516.38|9459.33|9459.33|0
1584114000000|2020-03-13 15:40:00|9492.37|9492.37|9477.82|9477.82|9500.58|9500.58|9466.12|9466.12|0
1584114300000|2020-03-13 15:45:00|9480.92|9480.92|9433.18|9433.18|9488.09|9488.09|9428.93|9428.93|0
1584114600000|2020-03-13 15:50:00|9432.09|9432.09|9446.66|9446.66|9476.89|9476.89|9427.93|9427.93|0
1584114900000|2020-03-13 15:55:00|9446.2|9446.2|9538.47|9538.47|9577.35|9577.35|9446.2|9446.2|0
1584115200000|2020-03-13 16:00:00|9540.03|9540.03|9476.21|9476.21|9553.95|9553.95|9472.95|9472.95|0
1584115500000|2020-03-13 16:05:00|9480.27|9480.27|9479.51|9479.51|9506.3|9506.3|9456|9456|0
1584115800000|2020-03-13 16:10:00|9477.29|9477.29|9483.17|9483.17|9503.73|9503.73|9459.63|9459.63|0
1584116100000|2020-03-13 16:15:00|9480.06|9480.06|9499.8|9499.8|9506.23|9506.23|9461.16|9461.16|0
1584116400000|2020-03-13 16:20:00|9501.83|9501.83|9510.09|9510.09|9536.78|9536.78|9495.9|9495.9|0
1584116700000|2020-03-13 16:25:00|9508.06|9508.06|9513.66|9513.66|9531.07|9531.07|9491.92|9491.92|0
1584346500000|2020-03-16 08:15:00|9057.12|9057.12|9046.74|9046.74|9088.11|9088.11|9044.69|9044.69|0
1584346800000|2020-03-16 08:20:00|9044.07|9044.07|8993.42|8993.42|9044.07|9044.07|8983.71|8983.71|0
1584347100000|2020-03-16 08:25:00|8991.09|8991.09|8890.53|8890.53|8991.09|8991.09|8890.53|8890.53|0
1584347400000|2020-03-16 08:30:00|8889.19|8889.19|8872.48|8872.48|8909.89|8909.89|8858.86|8858.86|0
1584347700000|2020-03-16 08:35:00|8874.04|8874.04|8836.59|8836.59|8874.04|8874.04|8777.84|8777.84|0
1584348000000|2020-03-16 08:40:00|8837.26|8837.26|8887.16|8887.16|8887.16|8887.16|8814.84|8814.84|0
1584348300000|2020-03-16 08:45:00|8889.49|8889.49|8839.84|8839.84|8900.95|8900.95|8839.84|8839.84|0
1584348600000|2020-03-16 08:50:00|8837.16|8837.16|8819.67|8819.67|8837.16|8837.16|8797.31|8797.31|0
1584348900000|2020-03-16 08:55:00|8819|8819|8858.06|8858.06|8894.89|8894.89|8807.58|8807.58|0
1584349200000|2020-03-16 09:00:00|8857.39|8857.39|8755.68|8755.68|8861.15|8861.15|8755.68|8755.68|0
1584349500000|2020-03-16 09:05:00|8757.71|8757.71|8800.04|8800.04|8803.25|8803.25|8750.06|8750.06|0
1584349800000|2020-03-16 09:10:00|8802.72|8802.72|8853.65|8853.65|8855.68|8855.68|8786.26|8786.26|0
1584350100000|2020-03-16 09:15:00|8855.68|8855.68|8879.83|8879.83|8892.21|8892.21|8838.94|8838.94|0
1584350400000|2020-03-16 09:20:00|8877.15|8877.15|8982.15|8982.15|8982.15|8982.15|8877.15|8877.15|0
1584350700000|2020-03-16 09:25:00|8978.09|8978.09|9014.61|9014.61|9028.49|9028.49|8958.09|8958.09|0
1584351000000|2020-03-16 09:30:00|9015.95|9015.95|8972.52|8972.52|9015.95|9015.95|8962.27|8962.27|0
1584351300000|2020-03-16 09:35:00|8984.02|8984.02|8999.62|8999.62|9009.51|9009.51|8984.02|8984.02|0
1584351600000|2020-03-16 09:40:00|8997.59|8997.59|9004.61|9004.61|9025.12|9025.12|8986.78|8986.78|0
1584351900000|2020-03-16 09:45:00|9006.16|9006.16|9033.81|9033.81|9064.9|9064.9|9003.12|9003.12|0
1584352200000|2020-03-16 09:50:00|9031.78|9031.78|9031.28|9031.28|9037.52|9037.52|9018.43|9018.43|0
1584352500000|2020-03-16 09:55:00|9031.18|9031.18|9031.93|9031.93|9045.06|9045.06|9025.26|9025.26|0
1584352800000|2020-03-16 10:00:00|9032.02|9032.02|9003.85|9003.85|9032.02|9032.02|9003.65|9003.65|0
1584353100000|2020-03-16 10:05:00|9005.88|9005.88|8978.86|8978.86|9005.88|9005.88|8942.48|8942.48|0
1584353400000|2020-03-16 10:10:00|8981.56|8981.56|8985.69|8985.69|9006.41|9006.41|8976.9|8976.9|0
1584353700000|2020-03-16 10:15:00|8984.35|8984.35|8961.24|8961.24|8987.99|8987.99|8952.83|8952.83|0
1584354000000|2020-03-16 10:20:00|8962.08|8962.08|8955.35|8955.35|8969.05|8969.05|8933.4|8933.4|0
1584354300000|2020-03-16 10:25:00|8955.89|8955.89|8952.09|8952.09|8963.11|8963.11|8933.49|8933.49|0
1584354600000|2020-03-16 10:30:00|8956.15|8956.15|8957.8|8957.8|8965.98|8965.98|8947.12|8947.12|0
1584354900000|2020-03-16 10:35:00|8956.46|8956.46|8934.13|8934.13|8967.09|8967.09|8918.49|8918.49|0
1584355200000|2020-03-16 10:40:00|8932.1|8932.1|8921.14|8921.14|8941.75|8941.75|8917.9|8917.9|0
1584355500000|2020-03-16 10:45:00|8933.45|8933.45|8952.67|8952.67|8961.26|8961.26|8930.53|8930.53|0
1584355800000|2020-03-16 10:50:00|8954.7|8954.7|8956.43|8956.43|8976.57|8976.57|8942.18|8942.18|0
1584356100000|2020-03-16 10:55:00|8960.31|8960.31|8943.54|8943.54|8965.9|8965.9|8943.54|8943.54|0
1584356400000|2020-03-16 11:00:00|8941.51|8941.51|8970.14|8970.14|8980.02|8980.02|8941.51|8941.51|0
1584356700000|2020-03-16 11:05:00|8968.11|8968.11|8976.39|8976.39|8981.82|8981.82|8960.25|8960.25|0
1584357000000|2020-03-16 11:10:00|8977.06|8977.06|8972.5|8972.5|8990.85|8990.85|8968.09|8968.09|0
1584357300000|2020-03-16 11:15:00|8975.61|8975.61|8958.38|8958.38|8975.61|8975.61|8956.64|8956.64|0
1584357600000|2020-03-16 11:20:00|8956.51|8956.51|8921.24|8921.24|8958.55|8958.55|8909.41|8909.41|0
1584357900000|2020-03-16 11:25:00|8925.31|8925.31|8912.44|8912.44|8945.27|8945.27|8912.44|8912.44|0
1584358200000|2020-03-16 11:30:00|8911.89|8911.89|8890.28|8890.28|8912.98|8912.98|8881.56|8881.56|0
1584358500000|2020-03-16 11:35:00|8890.95|8890.95|8872.61|8872.61|8891.06|8891.06|8865.92|8865.92|0
1584358800000|2020-03-16 11:40:00|8873.39|8873.39|8863.37|8863.37|8877.75|8877.75|8848.08|8848.08|0
1584359100000|2020-03-16 11:45:00|8864.45|8864.45|8891.29|8891.29|8891.29|8891.29|8854.43|8854.43|0
1584359400000|2020-03-16 11:50:00|8887.41|8887.41|8884.7|8884.7|8900.38|8900.38|8877.53|8877.53|0
1584359700000|2020-03-16 11:55:00|8885.37|8885.37|8879.46|8879.46|8894.07|8894.07|8861.17|8861.17|0
1584360000000|2020-03-16 12:00:00|8893.68|8893.68|8939.24|8939.24|8954.14|8954.14|8893.68|8893.68|0
1584360300000|2020-03-16 12:05:00|8937.21|8937.21|8905.38|8905.38|8937.21|8937.21|8903.92|8903.92|0
1584360600000|2020-03-16 12:10:00|8906.72|8906.72|8884.4|8884.4|8906.72|8906.72|8879.53|8879.53|0
1584360900000|2020-03-16 12:15:00|8885.07|8885.07|8925.66|8925.66|8927.74|8927.74|8885.07|8885.07|0
1584361200000|2020-03-16 12:20:00|8927.21|8927.21|8906.99|8906.99|8927.21|8927.21|8900.88|8900.88|0
1584361500000|2020-03-16 12:25:00|8904.95|8904.95|8908.26|8908.26|8913.94|8913.94|8896.57|8896.57|0
1584361800000|2020-03-16 12:30:00|8906.23|8906.23|8894.55|8894.55|8906.89|8906.89|8887.68|8887.68|0
1584362100000|2020-03-16 12:35:00|8895.77|8895.77|8894.06|8894.06|8895.77|8895.77|8882.85|8882.85|0
1584362400000|2020-03-16 12:40:00|8892.73|8892.73|8917.71|8917.71|8923.27|8923.27|8890.12|8890.12|0
1584362700000|2020-03-16 12:45:00|8915.38|8915.38|8917.18|8917.18|8918.57|8918.57|8861.37|8861.37|0
1584363000000|2020-03-16 12:50:00|8921.24|8921.24|8947.27|8947.27|8957.34|8957.34|8921.24|8921.24|0
1584363300000|2020-03-16 12:55:00|8951.34|8951.34|8992.27|8992.27|9005.94|9005.94|8951.34|8951.34|0
1584363600000|2020-03-16 13:00:00|8989.59|8989.59|8977.8|8977.8|9010.6|9010.6|8969.59|8969.59|0
1584363900000|2020-03-16 13:05:00|8971.71|8971.71|9005.4|9005.4|9013.71|9013.71|8966.2|8966.2|0
1584364200000|2020-03-16 13:10:00|9001.52|9001.52|9013.35|9013.35|9016.16|9016.16|8982.53|8982.53|0
1584364500000|2020-03-16 13:15:00|9015.38|9015.38|9012.26|9012.26|9021.08|9021.08|8999.98|8999.98|0
1584364800000|2020-03-16 13:20:00|9014.59|9014.59|9061.62|9061.62|9073.68|9073.68|9014.59|9014.59|0
1584365100000|2020-03-16 13:25:00|9060.95|9060.95|9039.98|9039.98|9072.97|9072.97|9039.74|9039.74|0
1584365400000|2020-03-16 13:30:00|9037.95|9037.95|9009.27|9009.27|9037.95|9037.95|9000.93|9000.93|0
1584365700000|2020-03-16 13:35:00|9008.6|9008.6|8976.56|8976.56|9008.7|9008.7|8973.24|8973.24|0
1584366000000|2020-03-16 13:40:00|8977.9|8977.9|8927.74|8927.74|8977.9|8977.9|8927.74|8927.74|0
1584366300000|2020-03-16 13:45:00|8925.7|8925.7|8971.08|8971.08|8981.31|8981.31|8913.54|8913.54|0
1584366600000|2020-03-16 13:50:00|8973.11|8973.11|8990.08|8990.08|8990.08|8990.08|8960.67|8960.67|0
1584366900000|2020-03-16 13:55:00|8990.75|8990.75|9058.85|9058.85|9061.71|9061.71|8990.75|8990.75|0
1584367200000|2020-03-16 14:00:00|9067.39|9067.39|8999.81|8999.81|9067.39|9067.39|8999.65|8999.65|0
1584367500000|2020-03-16 14:05:00|8998.97|8998.97|9088.65|9088.65|9090.92|9090.92|8997.52|8997.52|0
1584367800000|2020-03-16 14:10:00|9086.62|9086.62|9068.84|9068.84|9106.66|9106.66|9068.84|9068.84|0
1584368100000|2020-03-16 14:15:00|9066.14|9066.14|9077.56|9077.56|9081.44|9081.44|9040.21|9040.21|0
1584368400000|2020-03-16 14:20:00|9080.9|9080.9|9108.21|9108.21|9117.42|9117.42|9071.07|9071.07|0
1584368700000|2020-03-16 14:25:00|9112.09|9112.09|9116.95|9116.95|9147.27|9147.27|9093.6|9093.6|0
1584369000000|2020-03-16 14:30:00|9118.29|9118.29|9203.14|9203.14|9205.14|9205.14|9118.29|9118.29|0
1584369300000|2020-03-16 14:35:00|9201.58|9201.58|9205.68|9205.68|9231.77|9231.77|9167.7|9167.7|0
1584369600000|2020-03-16 14:40:00|9209.74|9209.74|9206.81|9206.81|9229.3|9229.3|9203.15|9203.15|0
1584369900000|2020-03-16 14:45:00|9209.92|9209.92|9210.63|9210.63|9255.55|9255.55|9207.06|9207.06|0
1584370200000|2020-03-16 14:50:00|9209.08|9209.08|9226.39|9226.39|9237.05|9237.05|9152.09|9152.09|0
1584370500000|2020-03-16 14:55:00|9222.33|9222.33|9188|9188|9227.94|9227.94|9157.59|9157.59|0
1584370800000|2020-03-16 15:00:00|9184.89|9184.89|9173.21|9173.21|9196.51|9196.51|9154.08|9154.08|0
1584371100000|2020-03-16 15:05:00|9169.15|9169.15|9226.06|9226.06|9226.06|9226.06|9164.01|9164.01|0
1584371400000|2020-03-16 15:10:00|9226.34|9226.34|9264.5|9264.5|9269.01|9269.01|9226.34|9226.34|0
1584371700000|2020-03-16 15:15:00|9271.19|9271.19|9307.35|9307.35|9317.63|9317.63|9271.19|9271.19|0
1584372000000|2020-03-16 15:20:00|9302.69|9302.69|9366.07|9366.07|9379.05|9379.05|9302.69|9302.69|0
1584372300000|2020-03-16 15:25:00|9364.07|9364.07|9389.38|9389.38|9389.38|9389.38|9346.93|9346.93|0
1584372600000|2020-03-16 15:30:00|9388.9|9388.9|9333.17|9333.17|9414.07|9414.07|9329.11|9329.11|0
1584372900000|2020-03-16 15:35:00|9327.08|9327.08|9356.7|9356.7|9398.21|9398.21|9315.11|9315.11|0
1584373200000|2020-03-16 15:40:00|9354.67|9354.67|9337.12|9337.12|9354.67|9354.67|9307.44|9307.44|0
1584373500000|2020-03-16 15:45:00|9335.56|9335.56|9388.03|9388.03|9389.59|9389.59|9306.28|9306.28|0
1584373800000|2020-03-16 15:50:00|9390.06|9390.06|9411.64|9411.64|9431.18|9431.18|9390.06|9390.06|0
1584374100000|2020-03-16 15:55:00|9413.67|9413.67|9444.62|9444.62|9445.7|9445.7|9355.42|9355.42|0
1584374400000|2020-03-16 16:00:00|9443.06|9443.06|9476.02|9476.02|9476.02|9476.02|9419.65|9419.65|0
1584374700000|2020-03-16 16:05:00|9471.36|9471.36|9470.78|9470.78|9488.33|9488.33|9448.28|9448.28|0
1584375000000|2020-03-16 16:10:00|9468.75|9468.75|9454.45|9454.45|9502.25|9502.25|9454.45|9454.45|0
1584375300000|2020-03-16 16:15:00|9454.35|9454.35|9418.77|9418.77|9458.59|9458.59|9405.78|9405.78|0
1584375600000|2020-03-16 16:20:00|9417.44|9417.44|9352.25|9352.25|9417.44|9417.44|9352.06|9352.06|0
1584375900000|2020-03-16 16:25:00|9356.31|9356.31|9338.4|9338.4|9416.87|9416.87|9338.4|9338.4|0
1584432900000|2020-03-17 08:15:00|9621.89|9621.89|9530.19|9530.19|9634.08|9634.08|9530.19|9530.19|0
1584433200000|2020-03-17 08:20:00|9534.21|9534.21|9435.7|9435.7|9545.08|9545.08|9435.7|9435.7|0
1584433500000|2020-03-17 08:25:00|9433.67|9433.67|9463.04|9463.04|9463.04|9463.04|9372.9|9372.9|0
1584433800000|2020-03-17 08:30:00|9452.17|9452.17|9409.24|9409.24|9452.17|9452.17|9386.56|9386.56|0
1584434100000|2020-03-17 08:35:00|9406.91|9406.91|9330|9330|9418.71|9418.71|9325.27|9325.27|0
1584434400000|2020-03-17 08:40:00|9328.45|9328.45|9279.82|9279.82|9328.45|9328.45|9271.15|9271.15|0
1584434700000|2020-03-17 08:45:00|9281.85|9281.85|9352.08|9352.08|9364.24|9364.24|9281.85|9281.85|0
1584435000000|2020-03-17 08:50:00|9349.36|9349.36|9264.6|9264.6|9352.08|9352.08|9264.6|9264.6|0
1584435300000|2020-03-17 08:55:00|9267.71|9267.71|9300.51|9300.51|9300.51|9300.51|9251.41|9251.41|0
1584435600000|2020-03-17 09:00:00|9305.17|9305.17|9402.5|9402.5|9402.5|9402.5|9285.47|9285.47|0
1584435900000|2020-03-17 09:05:00|9404.53|9404.53|9256.1|9256.1|9409.57|9409.57|9256.1|9256.1|0
1584436200000|2020-03-17 09:10:00|9264.23|9264.23|9306.78|9306.78|9312.23|9312.23|9264.23|9264.23|0
1584436500000|2020-03-17 09:15:00|9306.22|9306.22|9268.48|9268.48|9308.79|9308.79|9268.48|9268.48|0
1584436800000|2020-03-17 09:20:00|9273.14|9273.14|9266.18|9266.18|9289.52|9289.52|9237.24|9237.24|0
1584437100000|2020-03-17 09:25:00|9268.85|9268.85|9248.44|9248.44|9272.46|9272.46|9215.82|9215.82|0
1584437400000|2020-03-17 09:30:00|9246.41|9246.41|9154.83|9154.83|9256.45|9256.45|9146.24|9146.24|0
1584437700000|2020-03-17 09:35:00|9152.8|9152.8|9190.4|9190.4|9196.07|9196.07|9143.89|9143.89|0
1584438000000|2020-03-17 09:40:00|9196.49|9196.49|9173.69|9173.69|9239.59|9239.59|9161.36|9161.36|0
1584438300000|2020-03-17 09:45:00|9171.66|9171.66|9250.29|9250.29|9261.07|9261.07|9160.87|9160.87|0
1584438600000|2020-03-17 09:50:00|9244.2|9244.2|9177.84|9177.84|9255.85|9255.85|9158.97|9158.97|0
1584438900000|2020-03-17 09:55:00|9170.85|9170.85|9180.6|9180.6|9216.79|9216.79|9159.46|9159.46|0
1584439200000|2020-03-17 10:00:00|9180.51|9180.51|9269.35|9269.35|9269.35|9269.35|9180.51|9180.51|0
1584439500000|2020-03-17 10:05:00|9274.79|9274.79|9252.85|9252.85|9274.79|9274.79|9239.82|9239.82|0
1584439800000|2020-03-17 10:10:00|9254.86|9254.86|9318.05|9318.05|9321.3|9321.3|9248.72|9248.72|0
1584440100000|2020-03-17 10:15:00|9326.15|9326.15|9276.4|9276.4|9326.72|9326.72|9275.73|9275.73|0
1584440400000|2020-03-17 10:20:00|9277.05|9277.05|9305.16|9305.16|9312.15|9312.15|9260.93|9260.93|0
1584440700000|2020-03-17 10:25:00|9303.61|9303.61|9294.98|9294.98|9310.49|9310.49|9291.8|9291.8|0
1584441000000|2020-03-17 10:30:00|9299.04|9299.04|9282.97|9282.97|9305.25|9305.25|9251.43|9251.43|0
1584441300000|2020-03-17 10:35:00|9283.66|9283.66|9299.21|9299.21|9331.3|9331.3|9274.85|9274.85|0
1584441600000|2020-03-17 10:40:00|9297.03|9297.03|9241.3|9241.3|9297.03|9297.03|9233.17|9233.17|0
1584441900000|2020-03-17 10:45:00|9240.27|9240.27|9280.4|9280.4|9306.43|9306.43|9240.27|9240.27|0
1584442200000|2020-03-17 10:50:00|9278.4|9278.4|9294.47|9294.47|9294.47|9294.47|9253.09|9253.09|0
1584442500000|2020-03-17 10:55:00|9297.57|9297.57|9317.86|9317.86|9330.53|9330.53|9284.81|9284.81|0
1584442800000|2020-03-17 11:00:00|9319.9|9319.9|9250.98|9250.98|9319.9|9319.9|9241.44|9241.44|0
1584443100000|2020-03-17 11:05:00|9253.01|9253.01|9253.51|9253.51|9288.79|9288.79|9249.59|9249.59|0
1584443400000|2020-03-17 11:10:00|9249.45|9249.45|9234.8|9234.8|9250.67|9250.67|9198.57|9198.57|0
1584443700000|2020-03-17 11:15:00|9232.47|9232.47|9202.22|9202.22|9241.91|9241.91|9195.64|9195.64|0
1584444000000|2020-03-17 11:20:00|9205.61|9205.61|9154.74|9154.74|9210.84|9210.84|9140.53|9140.53|0
1584444300000|2020-03-17 11:25:00|9150.67|9150.67|9139.92|9139.92|9156.27|9156.27|9127.52|9127.52|0
1584444600000|2020-03-17 11:30:00|9137.24|9137.24|9121.41|9121.41|9155.57|9155.57|9116|9116|0
1584444900000|2020-03-17 11:35:00|9119.37|9119.37|9162.59|9162.59|9163.81|9163.81|9118.62|9118.62|0
1584445200000|2020-03-17 11:40:00|9166.65|9166.65|9177.48|9177.48|9186.78|9186.78|9163.85|9163.85|0
1584445500000|2020-03-17 11:45:00|9175.93|9175.93|9232.15|9232.15|9232.15|9232.15|9175.93|9175.93|0
1584445800000|2020-03-17 11:50:00|9232.82|9232.82|9196.81|9196.81|9234.17|9234.17|9188.71|9188.71|0
1584446100000|2020-03-17 11:55:00|9204.58|9204.58|9183.59|9183.59|9208.6|9208.6|9176.33|9176.33|0
1584446400000|2020-03-17 12:00:00|9187.52|9187.52|9195.83|9195.83|9205.29|9205.29|9186.12|9186.12|0
1584446700000|2020-03-17 12:05:00|9193.8|9193.8|9188.34|9188.34|9203|9203|9180.3|9180.3|0
1584447000000|2020-03-17 12:10:00|9188.24|9188.24|9204.93|9204.93|9221.48|9221.48|9182.14|9182.14|0
1584447300000|2020-03-17 12:15:00|9206.48|9206.48|9179.52|9179.52|9206.48|9206.48|9170.68|9170.68|0
1584447600000|2020-03-17 12:20:00|9180.61|9180.61|9158.16|9158.16|9180.61|9180.61|9138.16|9138.16|0
1584447900000|2020-03-17 12:25:00|9157.08|9157.08|9135.99|9135.99|9169.92|9169.92|9129.03|9129.03|0
1584448200000|2020-03-17 12:30:00|9135.44|9135.44|9177.38|9177.38|9177.92|9177.92|9129.33|9129.33|0
1584448500000|2020-03-17 12:35:00|9171.94|9171.94|9139.94|9139.94|9175.03|9175.03|9139.94|9139.94|0
1584448800000|2020-03-17 12:40:00|9141.27|9141.27|9169.08|9169.08|9169.93|9169.93|9137.64|9137.64|0
1584449100000|2020-03-17 12:45:00|9165.02|9165.02|9164.34|9164.34|9173.41|9173.41|9158.01|9158.01|0
1584449400000|2020-03-17 12:50:00|9163.57|9163.57|9155.1|9155.1|9165.91|9165.91|9153.16|9153.16|0
1584449700000|2020-03-17 12:55:00|9157.13|9157.13|9199.97|9199.97|9201.31|9201.31|9157.13|9157.13|0
1584450000000|2020-03-17 13:00:00|9202.01|9202.01|9175.91|9175.91|9203.16|9203.16|9159.08|9159.08|0
1584450300000|2020-03-17 13:05:00|9176.38|9176.38|9192.13|9192.13|9192.8|9192.8|9164.04|9164.04|0
1584450600000|2020-03-17 13:10:00|9194.16|9194.16|9191.85|9191.85|9195.62|9195.62|9185.14|9185.14|0
1584450900000|2020-03-17 13:15:00|9192.52|9192.52|9165.86|9165.86|9219.22|9219.22|9165.86|9165.86|0
1584451200000|2020-03-17 13:20:00|9173.63|9173.63|9161.31|9161.31|9182.13|9182.13|9155.35|9155.35|0
1584451500000|2020-03-17 13:25:00|9163.34|9163.34|9209.86|9209.86|9210.64|9210.64|9163.34|9163.34|0
1584451800000|2020-03-17 13:30:00|9211.89|9211.89|9192.91|9192.91|9246.98|9246.98|9186.65|9186.65|0
1584452100000|2020-03-17 13:35:00|9190.88|9190.88|9175.19|9175.19|9203.46|9203.46|9169.88|9169.88|0
1584452400000|2020-03-17 13:40:00|9174.41|9174.41|9164.37|9164.37|9185.8|9185.8|9153.43|9153.43|0
1584452700000|2020-03-17 13:45:00|9169.05|9169.05|9171.45|9171.45|9195.19|9195.19|9169.05|9169.05|0
1584453000000|2020-03-17 13:50:00|9170.79|9170.79|9143.17|9143.17|9171.44|9171.44|9143.17|9143.17|0
1584453300000|2020-03-17 13:55:00|9142.39|9142.39|9147.21|9147.21|9166.59|9166.59|9135.27|9135.27|0
1584453600000|2020-03-17 14:00:00|9145.18|9145.18|9170.85|9170.85|9170.85|9170.85|9118.5|9118.5|0
1584453900000|2020-03-17 14:05:00|9174.91|9174.91|9169.06|9169.06|9180.73|9180.73|9158.64|9158.64|0
1584454200000|2020-03-17 14:10:00|9167.03|9167.03|9199.77|9199.77|9209.81|9209.81|9163.89|9163.89|0
1584454500000|2020-03-17 14:15:00|9201.8|9201.8|9247.08|9247.08|9248.63|9248.63|9189.44|9189.44|0
1584454800000|2020-03-17 14:20:00|9245.53|9245.53|9239.99|9239.99|9271.14|9271.14|9230.69|9230.69|0
1584455100000|2020-03-17 14:25:00|9244.05|9244.05|9277.78|9277.78|9298.87|9298.87|9242.29|9242.29|0
1584455400000|2020-03-17 14:30:00|9281.84|9281.84|9245.13|9245.13|9307.37|9307.37|9244.38|9244.38|0
1584455700000|2020-03-17 14:35:00|9244.04|9244.04|9270.82|9270.82|9286.26|9286.26|9244.04|9244.04|0
1584456000000|2020-03-17 14:40:00|9273.5|9273.5|9322.89|9322.89|9323.42|9323.42|9273.5|9273.5|0
1584456300000|2020-03-17 14:45:00|9323.43|9323.43|9369.32|9369.32|9385.19|9385.19|9323.43|9323.43|0
1584456600000|2020-03-17 14:50:00|9366.22|9366.22|9342.41|9342.41|9369.46|9369.46|9323.15|9323.15|0
1584456900000|2020-03-17 14:55:00|9337.75|9337.75|9381.25|9381.25|9381.25|9381.25|9319.34|9319.34|0
1584457200000|2020-03-17 15:00:00|9378.57|9378.57|9348.66|9348.66|9387.86|9387.86|9340.54|9340.54|0
1584457500000|2020-03-17 15:05:00|9347.11|9347.11|9374|9374|9410.38|9410.38|9344.42|9344.42|0
1584457800000|2020-03-17 15:10:00|9373.45|9373.45|9408.77|9408.77|9408.77|9408.77|9331.93|9331.93|0
1584458100000|2020-03-17 15:15:00|9408.1|9408.1|9452.37|9452.37|9452.37|9452.37|9397.26|9397.26|0
1584458400000|2020-03-17 15:20:00|9453.71|9453.71|9432.57|9432.57|9461.03|9461.03|9426.36|9426.36|0
1584458700000|2020-03-17 15:25:00|9431.9|9431.9|9450.59|9450.59|9488.43|9488.43|9431.9|9431.9|0
1584459000000|2020-03-17 15:30:00|9449.03|9449.03|9547.81|9547.81|9556.27|9556.27|9449.03|9449.03|0
1584459300000|2020-03-17 15:35:00|9543.75|9543.75|9499.48|9499.48|9550.87|9550.87|9473.14|9473.14|0
1584459600000|2020-03-17 15:40:00|9495.42|9495.42|9529.53|9529.53|9540.4|9540.4|9495.42|9495.42|0
1584459900000|2020-03-17 15:45:00|9531.56|9531.56|9578.48|9578.48|9592.34|9592.34|9525.27|9525.27|0
1584460200000|2020-03-17 15:50:00|9570.04|9570.04|9625.48|9625.48|9625.48|9625.48|9562.21|9562.21|0
1584460500000|2020-03-17 15:55:00|9627.52|9627.52|9629.35|9629.35|9640.6|9640.6|9581.32|9581.32|0
1584460800000|2020-03-17 16:00:00|9631.39|9631.39|9674.68|9674.68|9685.89|9685.89|9624.09|9624.09|0
1584461100000|2020-03-17 16:05:00|9676.72|9676.72|9693.6|9693.6|9718.51|9718.51|9665.01|9665.01|0
1584461400000|2020-03-17 16:10:00|9693.05|9693.05|9705.68|9705.68|9721.36|9721.36|9665.26|9665.26|0
1584461700000|2020-03-17 16:15:00|9702.57|9702.57|9666.33|9666.33|9702.57|9702.57|9640.51|9640.51|0
1584462000000|2020-03-17 16:20:00|9669.01|9669.01|9652.26|9652.26|9669.01|9669.01|9621.43|9621.43|0
1584462300000|2020-03-17 16:25:00|9650.23|9650.23|9659.94|9659.94|9674.89|9674.89|9621.38|9621.38|0
1584519300000|2020-03-18 08:15:00|9279.05|9279.05|9170.05|9170.05|9307.04|9307.04|9168.71|9168.71|0
1584519600000|2020-03-18 08:20:00|9172.38|9172.38|9173.61|9173.61|9210.96|9210.96|9149.08|9149.08|0
1584519900000|2020-03-18 08:25:00|9175.77|9175.77|9131.35|9131.35|9175.77|9175.77|9087.98|9087.98|0
1584520200000|2020-03-18 08:30:00|9130.04|9130.04|9292.65|9292.65|9299.1|9299.1|9108.24|9108.24|0
1584520500000|2020-03-18 08:35:00|9290.78|9290.78|9316.83|9316.83|9358.33|9358.33|9282.23|9282.23|0
1584520800000|2020-03-18 08:40:00|9314.5|9314.5|9334.14|9334.14|9334.14|9334.14|9269.3|9269.3|0
1584521100000|2020-03-18 08:45:00|9348.12|9348.12|9367.53|9367.53|9379.91|9379.91|9331.39|9331.39|0
1584521400000|2020-03-18 08:50:00|9355.88|9355.88|9348.75|9348.75|9362.97|9362.97|9326.13|9326.13|0
1584521700000|2020-03-18 08:55:00|9348.09|9348.09|9273.17|9273.17|9348.09|9348.09|9258.94|9258.94|0
1584522000000|2020-03-18 09:00:00|9262.46|9262.46|9183.18|9183.18|9268.5|9268.5|9182.08|9182.08|0
1584522300000|2020-03-18 09:05:00|9181.15|9181.15|9193.26|9193.26|9203.34|9203.34|9153.35|9153.35|0
1584522600000|2020-03-18 09:10:00|9198.7|9198.7|9186.48|9186.48|9215.4|9215.4|9181.87|9181.87|0
1584522900000|2020-03-18 09:15:00|9184.93|9184.93|9153.04|9153.04|9193.57|9193.57|9153.04|9153.04|0
1584523200000|2020-03-18 09:20:00|9155.07|9155.07|9189.11|9189.11|9205.21|9205.21|9153.22|9153.22|0
1584523500000|2020-03-18 09:25:00|9188.83|9188.83|9203.05|9203.05|9211.49|9211.49|9170.68|9170.68|0
1584523800000|2020-03-18 09:30:00|9205.08|9205.08|9122.17|9122.17|9205.08|9205.08|9122.17|9122.17|0
1584524100000|2020-03-18 09:35:00|9118.11|9118.11|9125.74|9125.74|9167.12|9167.12|9118.11|9118.11|0
1584524400000|2020-03-18 09:40:00|9124.96|9124.96|9105.2|9105.2|9133.29|9133.29|9096.48|9096.48|0
1584524700000|2020-03-18 09:45:00|9105.98|9105.98|9143.44|9143.44|9143.44|9143.44|9093.38|9093.38|0
1584525000000|2020-03-18 09:50:00|9138.04|9138.04|9087.79|9087.79|9138.04|9138.04|9087.79|9087.79|0
1584525300000|2020-03-18 09:55:00|9088.34|9088.34|9113.64|9113.64|9113.64|9113.64|9075.69|9075.69|0
1584525600000|2020-03-18 10:00:00|9108.98|9108.98|9143.73|9143.73|9144.57|9144.57|9093.09|9093.09|0
1584525900000|2020-03-18 10:05:00|9145.76|9145.76|9127.52|9127.52|9152.14|9152.14|9123.59|9123.59|0
1584526200000|2020-03-18 10:10:00|9129.85|9129.85|9159|9159|9159|9159|9129.85|9129.85|0
1584526500000|2020-03-18 10:15:00|9161.04|9161.04|9162|9162|9173.61|9173.61|9156.02|9156.02|0
1584526800000|2020-03-18 10:20:00|9162.09|9162.09|9159.08|9159.08|9184.04|9184.04|9153.54|9153.54|0
1584527100000|2020-03-18 10:25:00|9161.11|9161.11|9148.83|9148.83|9164.27|9164.27|9134.11|9134.11|0
1584527400000|2020-03-18 10:30:00|9151.94|9151.94|9133.06|9133.06|9152.61|9152.61|9124.93|9124.93|0
1584527700000|2020-03-18 10:35:00|9129|9129|9101.65|9101.65|9129|9129|9098.97|9098.97|0
1584528000000|2020-03-18 10:40:00|9099.32|9099.32|9087.13|9087.13|9099.32|9099.32|9084.84|9084.84|0
1584528300000|2020-03-18 10:45:00|9085.1|9085.1|9091.79|9091.79|9099.28|9099.28|9069.31|9069.31|0
1584528600000|2020-03-18 10:50:00|9093.13|9093.13|9131.54|9131.54|9132.02|9132.02|9089.76|9089.76|0
1584528900000|2020-03-18 10:55:00|9129.51|9129.51|9108.32|9108.32|9129.51|9129.51|9093.3|9093.3|0
1584529200000|2020-03-18 11:00:00|9110.35|9110.35|9084.65|9084.65|9113.72|9113.72|9084.65|9084.65|0
1584529500000|2020-03-18 11:05:00|9080.59|9080.59|9103.87|9103.87|9143.67|9143.67|9076.83|9076.83|0
1584529800000|2020-03-18 11:10:00|9105.91|9105.91|9126.71|9126.71|9130.77|9130.77|9103.87|9103.87|0
1584530100000|2020-03-18 11:15:00|9124.68|9124.68|9140.47|9140.47|9140.47|9140.47|9098.2|9098.2|0
1584530400000|2020-03-18 11:20:00|9138.44|9138.44|9155.87|9155.87|9165.85|9165.85|9126.31|9126.31|0
1584530700000|2020-03-18 11:25:00|9157.9|9157.9|9209.67|9209.67|9209.67|9209.67|9157.9|9157.9|0
1584531000000|2020-03-18 11:30:00|9211.7|9211.7|9207.97|9207.97|9232.25|9232.25|9187.57|9187.57|0
1584531300000|2020-03-18 11:35:00|9210|9210|9179.8|9179.8|9222.83|9222.83|9172.37|9172.37|0
1584531600000|2020-03-18 11:40:00|9178.46|9178.46|9151.94|9151.94|9181.83|9181.83|9149.91|9149.91|0
1584531900000|2020-03-18 11:45:00|9158.04|9158.04|9135.26|9135.26|9163.04|9163.04|9135.21|9135.21|0
1584532200000|2020-03-18 11:50:00|9133.92|9133.92|9072.03|9072.03|9140.14|9140.14|9072.03|9072.03|0
1584532500000|2020-03-18 11:55:00|9074.06|9074.06|9114.07|9114.07|9117.95|9117.95|9072.69|9072.69|0
1584532800000|2020-03-18 12:00:00|9116.75|9116.75|9111.29|9111.29|9127.3|9127.3|9095.32|9095.32|0
1584533100000|2020-03-18 12:05:00|9112.06|9112.06|9100.49|9100.49|9112.06|9112.06|9089|9089|0
1584533400000|2020-03-18 12:10:00|9104.55|9104.55|9099.26|9099.26|9114.66|9114.66|9099.26|9099.26|0
1584533700000|2020-03-18 12:15:00|9109.36|9109.36|9115.92|9115.92|9115.92|9115.92|9098.17|9098.17|0
1584534000000|2020-03-18 12:20:00|9117.95|9117.95|9115.94|9115.94|9120.81|9120.81|9100.09|9100.09|0
1584534300000|2020-03-18 12:25:00|9115.16|9115.16|9159.03|9159.03|9159.03|9159.03|9115.16|9115.16|0
1584534600000|2020-03-18 12:30:00|9165.13|9165.13|9202.29|9202.29|9202.29|9202.29|9165.13|9165.13|0
1584534900000|2020-03-18 12:35:00|9200.26|9200.26|9244.34|9244.34|9245.2|9245.2|9196.2|9196.2|0
1584535200000|2020-03-18 12:40:00|9246.37|9246.37|9295.13|9295.13|9295.6|9295.6|9241.4|9241.4|0
1584535500000|2020-03-18 12:45:00|9295.27|9295.27|9313.73|9313.73|9337.19|9337.19|9295.08|9295.08|0
1584535800000|2020-03-18 12:50:00|9317.01|9317.01|9360.14|9360.14|9360.14|9360.14|9316.82|9316.82|0
1584536100000|2020-03-18 12:55:00|9362.18|9362.18|9370.9|9370.9|9389.13|9389.13|9358.05|9358.05|0
1584536400000|2020-03-18 13:00:00|9370.12|9370.12|9386.53|9386.53|9393.25|9393.25|9343.49|9343.49|0
1584536700000|2020-03-18 13:05:00|9384.5|9384.5|9376.44|9376.44|9413.19|9413.19|9375.11|9375.11|0
1584537000000|2020-03-18 13:10:00|9370.23|9370.23|9383.01|9383.01|9397.71|9397.71|9362.15|9362.15|0
1584537300000|2020-03-18 13:15:00|9377.57|9377.57|9367.76|9367.76|9381.56|9381.56|9360|9360|0
1584537600000|2020-03-18 13:20:00|9371.82|9371.82|9329.72|9329.72|9381|9381|9316.2|9316.2|0
1584537900000|2020-03-18 13:25:00|9329.18|9329.18|9294.96|9294.96|9329.18|9329.18|9294.96|9294.96|0
1584538200000|2020-03-18 13:30:00|9305.76|9305.76|9376.39|9376.39|9424.48|9424.48|9305.76|9305.76|0
1584538500000|2020-03-18 13:35:00|9375.05|9375.05|9353.35|9353.35|9376.51|9376.51|9348.57|9348.57|0
1584538800000|2020-03-18 13:40:00|9352.57|9352.57|9399.26|9399.26|9408.37|9408.37|9352.57|9352.57|0
1584539100000|2020-03-18 13:45:00|9407.81|9407.81|9408.68|9408.68|9420.05|9420.05|9382|9382|0
1584539400000|2020-03-18 13:50:00|9406.65|9406.65|9451.22|9451.22|9460.76|9460.76|9397.14|9397.14|0
1584539700000|2020-03-18 13:55:00|9463.41|9463.41|9449.73|9449.73|9478.64|9478.64|9432.48|9432.48|0
1584540000000|2020-03-18 14:00:00|9449.35|9449.35|9437.29|9437.29|9462.86|9462.86|9429.51|9429.51|0
1584540300000|2020-03-18 14:05:00|9439.32|9439.32|9421.63|9421.63|9443.4|9443.4|9413.11|9413.11|0
1584540600000|2020-03-18 14:10:00|9423.66|9423.66|9433.01|9433.01|9442.32|9442.32|9412.86|9412.86|0
1584540900000|2020-03-18 14:15:00|9426.02|9426.02|9457.01|9457.01|9472.69|9472.69|9419.02|9419.02|0
1584541200000|2020-03-18 14:20:00|9459.69|9459.69|9430.36|9430.36|9469.01|9469.01|9422.28|9422.28|0
1584541500000|2020-03-18 14:25:00|9429.02|9429.02|9487.03|9487.03|9487.88|9487.88|9426.34|9426.34|0
1584541800000|2020-03-18 14:30:00|9480.93|9480.93|9518.75|9518.75|9545.52|9545.52|9478.19|9478.19|0
1584542100000|2020-03-18 14:35:00|9520.78|9520.78|9524.53|9524.53|9525.28|9525.28|9493.26|9493.26|0
1584542400000|2020-03-18 14:40:00|9523.99|9523.99|9482.97|9482.97|9529.95|9529.95|9482.97|9482.97|0
1584542700000|2020-03-18 14:45:00|9487.04|9487.04|9431.74|9431.74|9492.44|9492.44|9427.68|9427.68|0
1584543000000|2020-03-18 14:50:00|9428.63|9428.63|9440.3|9440.3|9440.3|9440.3|9413.95|9413.95|0
1584543300000|2020-03-18 14:55:00|9438.75|9438.75|9392.09|9392.09|9438.75|9438.75|9381.94|9381.94|0
1584543600000|2020-03-18 15:00:00|9388.03|9388.03|9424.43|9424.43|9431.44|9431.44|9378.71|9378.71|0
1584543900000|2020-03-18 15:05:00|9420.37|9420.37|9463.02|9463.02|9463.02|9463.02|9417.74|9417.74|0
1584544200000|2020-03-18 15:10:00|9470.78|9470.78|9412.14|9412.14|9474.15|9474.15|9412.14|9412.14|0
1584544500000|2020-03-18 15:15:00|9406.05|9406.05|9454.6|9454.6|9466.43|9466.43|9399.84|9399.84|0
1584544800000|2020-03-18 15:20:00|9455.94|9455.94|9435.78|9435.78|9472.64|9472.64|9435.78|9435.78|0
1584545100000|2020-03-18 15:25:00|9433.75|9433.75|9487.72|9487.72|9498.84|9498.84|9430.64|9430.64|0
1584545400000|2020-03-18 15:30:00|9491.78|9491.78|9530.12|9530.12|9530.12|9530.12|9485.48|9485.48|0
1584545700000|2020-03-18 15:35:00|9528.09|9528.09|9497.25|9497.25|9537.52|9537.52|9493.73|9493.73|0
1584546000000|2020-03-18 15:40:00|9495.22|9495.22|9488.72|9488.72|9530.06|9530.06|9486.97|9486.97|0
1584546300000|2020-03-18 15:45:00|9484.66|9484.66|9520.18|9520.18|9531.83|9531.83|9473.03|9473.03|0
1584546600000|2020-03-18 15:50:00|9522.21|9522.21|9541.42|9541.42|9551.69|9551.69|9520.65|9520.65|0
1584546900000|2020-03-18 15:55:00|9544.1|9544.1|9596.77|9596.77|9596.77|9596.77|9538.72|9538.72|0
1584547200000|2020-03-18 16:00:00|9594.74|9594.74|9622.52|9622.52|9646.23|9646.23|9594.74|9594.74|0
1584547500000|2020-03-18 16:05:00|9616.43|9616.43|9594.1|9594.1|9621.37|9621.37|9587.48|9587.48|0
1584547800000|2020-03-18 16:10:00|9592.07|9592.07|9623.95|9623.95|9630.58|9630.58|9592.07|9592.07|0
1584548100000|2020-03-18 16:15:00|9619.88|9619.88|9598|9598|9625.9|9625.9|9592.89|9592.89|0
1584548400000|2020-03-18 16:20:00|9601.11|9601.11|9566.24|9566.24|9602.56|9602.56|9561.78|9561.78|0
1584548700000|2020-03-18 16:25:00|9564.21|9564.21|9641.04|9641.04|9641.04|9641.04|9564.21|9564.21|0
1584605700000|2020-03-19 08:15:00|9651.25|9651.25|9749.2|9749.2|9749.2|9749.2|9648.69|9648.69|0
1584606000000|2020-03-19 08:20:00|9751.45|9751.45|9843.72|9843.72|9862.89|9862.89|9738.21|9738.21|0
1584606300000|2020-03-19 08:25:00|9839.66|9839.66|9801.47|9801.47|9839.66|9839.66|9784.61|9784.61|0
1584606600000|2020-03-19 08:30:00|9815.45|9815.45|9806.81|9806.81|9836.82|9836.82|9790.57|9790.57|0
1584606900000|2020-03-19 08:35:00|9811.47|9811.47|9836.28|9836.28|9872.19|9872.19|9796.27|9796.27|0
1584607200000|2020-03-19 08:40:00|9838.96|9838.96|9937.57|9937.57|9941.99|9941.99|9829.68|9829.68|0
1584607500000|2020-03-19 08:45:00|9939.61|9939.61|9990.75|9990.75|9990.75|9990.75|9934.61|9934.61|0
1584607800000|2020-03-19 08:50:00|9992.78|9992.78|10033.24|10033.24|10049.74|10049.74|9990.31|9990.31|0
1584608100000|2020-03-19 08:55:00|10039.45|10039.45|10125.93|10125.93|10140.76|10140.76|10026.69|10026.69|0
1584608400000|2020-03-19 09:00:00|10127.96|10127.96|10084.29|10084.29|10143.34|10143.34|10075.83|10075.83|0
1584608700000|2020-03-19 09:05:00|10095.17|10095.17|10159.39|10159.39|10159.39|10159.39|10082.53|10082.53|0
1584609000000|2020-03-19 09:10:00|10168.71|10168.71|10162.02|10162.02|10193.77|10193.77|10139.24|10139.24|0
1584609300000|2020-03-19 09:15:00|10165.13|10165.13|10162.82|10162.82|10201.7|10201.7|10162.82|10162.82|0
1584609600000|2020-03-19 09:20:00|10162.17|10162.17|10053.88|10053.88|10162.17|10162.17|10053.88|10053.88|0
1584609900000|2020-03-19 09:25:00|10052.54|10052.54|10070.46|10070.46|10097.4|10097.4|10051.2|10051.2|0
1584610200000|2020-03-19 09:30:00|10067.35|10067.35|10091.57|10091.57|10091.57|10091.57|10050.07|10050.07|0
1584610500000|2020-03-19 09:35:00|10083.45|10083.45|10005.86|10005.86|10083.45|10083.45|10001.13|10001.13|0
1584610800000|2020-03-19 09:40:00|10010.36|10010.36|9976.36|9976.36|10015.99|10015.99|9975.73|9975.73|0
1584611100000|2020-03-19 09:45:00|9972.3|9972.3|9914.6|9914.6|9972.3|9972.3|9914.6|9914.6|0
1584611400000|2020-03-19 09:50:00|9914.06|9914.06|9826.09|9826.09|9914.06|9914.06|9826.09|9826.09|0
1584611700000|2020-03-19 09:55:00|9830.15|9830.15|9823.47|9823.47|9835.37|9835.37|9799.52|9799.52|0
1584612000000|2020-03-19 10:00:00|9819.39|9819.39|9691.35|9691.35|9819.39|9819.39|9691.35|9691.35|0
1584612300000|2020-03-19 10:05:00|9697.56|9697.56|9657.07|9657.07|9717.94|9717.94|9657.07|9657.07|0
1584612600000|2020-03-19 10:10:00|9654.35|9654.35|9654.09|9654.09|9660.73|9660.73|9621.43|9621.43|0
1584612900000|2020-03-19 10:15:00|9656.76|9656.76|9652.19|9652.19|9656.76|9656.76|9625.05|9625.05|0
1584613200000|2020-03-19 10:20:00|9650.85|9650.85|9673.95|9673.95|9689.96|9689.96|9650.85|9650.85|0
1584613500000|2020-03-19 10:25:00|9669.89|9669.89|9672.13|9672.13|9682.42|9682.42|9651.93|9651.93|0
1584613800000|2020-03-19 10:30:00|9674.8|9674.8|9626.66|9626.66|9676.05|9676.05|9626.66|9626.66|0
1584614100000|2020-03-19 10:35:00|9632.75|9632.75|9596.85|9596.85|9632.75|9632.75|9592.38|9592.38|0
1584614400000|2020-03-19 10:40:00|9588.82|9588.82|9610.82|9610.82|9617.68|9617.68|9585.54|9585.54|0
1584614700000|2020-03-19 10:45:00|9610.44|9610.44|9565.92|9565.92|9612.88|9612.88|9550.37|9550.37|0
1584615000000|2020-03-19 10:50:00|9566.39|9566.39|9584.94|9584.94|9592.67|9592.67|9557.54|9557.54|0
1584615300000|2020-03-19 10:55:00|9586.97|9586.97|9631.3|9631.3|9631.3|9631.3|9580.15|9580.15|0
1584615600000|2020-03-19 11:00:00|9634.4|9634.4|9685.07|9685.07|9689.55|9689.55|9622.5|9622.5|0
1584615900000|2020-03-19 11:05:00|9686.57|9686.57|9642.38|9642.38|9686.57|9686.57|9638.32|9638.32|0
1584616200000|2020-03-19 11:10:00|9641.07|9641.07|9699.48|9699.48|9699.48|9699.48|9641.07|9641.07|0
1584616500000|2020-03-19 11:15:00|9701.51|9701.51|9697.79|9697.79|9728.38|9728.38|9697.79|9697.79|0
1584616800000|2020-03-19 11:20:00|9690.52|9690.52|9615.3|9615.3|9690.52|9690.52|9615.3|9615.3|0
1584617100000|2020-03-19 11:25:00|9616.63|9616.63|9595.06|9595.06|9627.8|9627.8|9595.06|9595.06|0
1584617400000|2020-03-19 11:30:00|9590.4|9590.4|9561.86|9561.86|9596.61|9596.61|9552.54|9552.54|0
1584617700000|2020-03-19 11:35:00|9561.96|9561.96|9469.28|9469.28|9565.37|9565.37|9469.28|9469.28|0
1584618000000|2020-03-19 11:40:00|9466.61|9466.61|9497.11|9497.11|9504.41|9504.41|9458.38|9458.38|0
1584618300000|2020-03-19 11:45:00|9494|9494|9562.5|9562.5|9562.5|9562.5|9493.73|9493.73|0
1584618600000|2020-03-19 11:50:00|9563.67|9563.67|9572.75|9572.75|9594.2|9594.2|9556.92|9556.92|0
1584618900000|2020-03-19 11:55:00|9576.77|9576.77|9534.44|9534.44|9598.59|9598.59|9534.44|9534.44|0
1584619200000|2020-03-19 12:00:00|9553.08|9553.08|9599.82|9599.82|9599.82|9599.82|9553.08|9553.08|0
1584619500000|2020-03-19 12:05:00|9585.84|9585.84|9588.5|9588.5|9601.99|9601.99|9568.23|9568.23|0
1584619800000|2020-03-19 12:10:00|9590.53|9590.53|9565.43|9565.43|9590.53|9590.53|9550.5|9550.5|0
1584620100000|2020-03-19 12:15:00|9567.46|9567.46|9534.82|9534.82|9567.46|9567.46|9495.4|9495.4|0
1584620400000|2020-03-19 12:20:00|9536.38|9536.38|9533.85|9533.85|9546.04|9546.04|9529.19|9529.19|0
1584620700000|2020-03-19 12:25:00|9531.82|9531.82|9524.67|9524.67|9531.82|9531.82|9500.69|9500.69|0
1584621000000|2020-03-19 12:30:00|9522.64|9522.64|9549.59|9549.59|9566.25|9566.25|9511.76|9511.76|0
1584621300000|2020-03-19 12:35:00|9551.15|9551.15|9502.88|9502.88|9565.47|9565.47|9502.88|9502.88|0
1584621600000|2020-03-19 12:40:00|9498.22|9498.22|9514.84|9514.84|9514.84|9514.84|9472.15|9472.15|0
1584621900000|2020-03-19 12:45:00|9516.39|9516.39|9522.77|9522.77|9541.05|9541.05|9500.23|9500.23|0
1584622200000|2020-03-19 12:50:00|9517.63|9517.63|9503.34|9503.34|9527.43|9527.43|9490.34|9490.34|0
1584622500000|2020-03-19 12:55:00|9499.28|9499.28|9516.75|9516.75|9516.75|9516.75|9468.25|9468.25|0
1584622800000|2020-03-19 13:00:00|9519.86|9519.86|9499.18|9499.18|9537.02|9537.02|9484.36|9484.36|0
1584623100000|2020-03-19 13:05:00|9497.62|9497.62|9492.1|9492.1|9504.63|9504.63|9474.02|9474.02|0
1584623400000|2020-03-19 13:10:00|9494.13|9494.13|9479.65|9479.65|9498.09|9498.09|9471.4|9471.4|0
1584623700000|2020-03-19 13:15:00|9480.99|9480.99|9523.35|9523.35|9532|9532|9480.99|9480.99|0
1584624000000|2020-03-19 13:20:00|9525.38|9525.38|9499.57|9499.57|9530.13|9530.13|9491.3|9491.3|0
1584624300000|2020-03-19 13:25:00|9496.46|9496.46|9522.78|9522.78|9525.24|9525.24|9496.46|9496.46|0
1584624600000|2020-03-19 13:30:00|9526.85|9526.85|9515.97|9515.97|9543.5|9543.5|9481.63|9481.63|0
1584624900000|2020-03-19 13:35:00|9518.65|9518.65|9523.78|9523.78|9534.12|9534.12|9510.1|9510.1|0
1584625200000|2020-03-19 13:40:00|9525.81|9525.81|9557.2|9557.2|9557.2|9557.2|9503.75|9503.75|0
1584625500000|2020-03-19 13:45:00|9551.1|9551.1|9537.06|9537.06|9551.1|9551.1|9499.38|9499.38|0
1584625800000|2020-03-19 13:50:00|9535.72|9535.72|9593.3|9593.3|9601.42|9601.42|9535.72|9535.72|0
1584626100000|2020-03-19 13:55:00|9591.26|9591.26|9561.14|9561.14|9591.26|9591.26|9538.85|9538.85|0
1584626400000|2020-03-19 14:00:00|9557.08|9557.08|9488.74|9488.74|9557.08|9557.08|9488.74|9488.74|0
1584626700000|2020-03-19 14:05:00|9486.71|9486.71|9516.65|9516.65|9523.5|9523.5|9484.68|9484.68|0
1584627000000|2020-03-19 14:10:00|9526.8|9526.8|9552.02|9552.02|9560.62|9560.62|9509.94|9509.94|0
1584627300000|2020-03-19 14:15:00|9556.08|9556.08|9476|9476|9556.08|9556.08|9476|9476|0
1584627600000|2020-03-19 14:20:00|9477.31|9477.31|9426|9426|9481.49|9481.49|9416.68|9416.68|0
1584627900000|2020-03-19 14:25:00|9428.03|9428.03|9429.37|9429.37|9435.58|9435.58|9392.63|9392.63|0
1584628200000|2020-03-19 14:30:00|9427.34|9427.34|9524.41|9524.41|9535.28|9535.28|9414.24|9414.24|0
1584628500000|2020-03-19 14:35:00|9525.77|9525.77|9462.83|9462.83|9528.61|9528.61|9460.88|9460.88|0
1584628800000|2020-03-19 14:40:00|9470.6|9470.6|9469.35|9469.35|9472.6|9472.6|9441.68|9441.68|0
1584629100000|2020-03-19 14:45:00|9474.01|9474.01|9469.67|9469.67|9482.57|9482.57|9417.92|9417.92|0
1584629400000|2020-03-19 14:50:00|9471.68|9471.68|9508.59|9508.59|9509.25|9509.25|9465.21|9465.21|0
1584629700000|2020-03-19 14:55:00|9504.52|9504.52|9530.85|9530.85|9552|9552|9483.12|9483.12|0
1584630000000|2020-03-19 15:00:00|9522.82|9522.82|9651.51|9651.51|9651.51|9651.51|9519.72|9519.72|0
1584630300000|2020-03-19 15:05:00|9648.83|9648.83|9650.76|9650.76|9694.35|9694.35|9644.18|9644.18|0
1584630600000|2020-03-19 15:10:00|9649.2|9649.2|9651.85|9651.85|9678.45|9678.45|9633.54|9633.54|0
1584630900000|2020-03-19 15:15:00|9648.74|9648.74|9608.58|9608.58|9650.89|9650.89|9603.35|9603.35|0
1584631200000|2020-03-19 15:20:00|9610.62|9610.62|9632.94|9632.94|9653.47|9653.47|9610.62|9610.62|0
1584631500000|2020-03-19 15:25:00|9632.75|9632.75|9614.7|9614.7|9650.54|9650.54|9612.67|9612.67|0
1584631800000|2020-03-19 15:30:00|9612.67|9612.67|9635.77|9635.77|9648.27|9648.27|9601.42|9601.42|0
1584632100000|2020-03-19 15:35:00|9637.81|9637.81|9708.96|9708.96|9731.43|9731.43|9635.08|9635.08|0
1584632400000|2020-03-19 15:40:00|9706.93|9706.93|9732.51|9732.51|9766.67|9766.67|9705.75|9705.75|0
1584632700000|2020-03-19 15:45:00|9730.47|9730.47|9695.39|9695.39|9730.47|9730.47|9683.08|9683.08|0
1584633000000|2020-03-19 15:50:00|9693.76|9693.76|9736.81|9736.81|9736.81|9736.81|9691.5|9691.5|0
1584633300000|2020-03-19 15:55:00|9739.49|9739.49|9780.77|9780.77|9793.17|9793.17|9722.52|9722.52|0
1584633600000|2020-03-19 16:00:00|9779.68|9779.68|9695.15|9695.15|9791.93|9791.93|9695.15|9695.15|0
1584633900000|2020-03-19 16:05:00|9696.49|9696.49|9764.25|9764.25|9775.62|9775.62|9694.45|9694.45|0
1584634200000|2020-03-19 16:10:00|9766.28|9766.28|9828.46|9828.46|9828.46|9828.46|9759.11|9759.11|0
1584634500000|2020-03-19 16:15:00|9830.01|9830.01|9826.8|9826.8|9841.93|9841.93|9798.83|9798.83|0
1584634800000|2020-03-19 16:20:00|9820.58|9820.58|9796.16|9796.16|9872.66|9872.66|9796.16|9796.16|0
1584635100000|2020-03-19 16:25:00|9794.61|9794.61|9853.74|9853.74|9871.83|9871.83|9787.87|9787.87|0
1584692100000|2020-03-20 08:15:00|9862.38|9862.38|9803.17|9803.17|9862.38|9862.38|9761.94|9761.94|0
1584692400000|2020-03-20 08:20:00|9821.45|9821.45|9972.74|9972.74|9987.82|9987.82|9821.45|9821.45|0
1584692700000|2020-03-20 08:25:00|9974.78|9974.78|9959.93|9959.93|10027.78|10027.78|9959.93|9959.93|0
1584693000000|2020-03-20 08:30:00|9960.48|9960.48|9910.63|9910.63|9967.17|9967.17|9851.36|9851.36|0
1584693300000|2020-03-20 08:35:00|9924.85|9924.85|10017.53|10017.53|10050.94|10050.94|9923.29|9923.29|0
1584693600000|2020-03-20 08:40:00|10014.86|10014.86|9976.59|9976.59|10021.6|10021.6|9956.33|9956.33|0
1584693900000|2020-03-20 08:45:00|9961.06|9961.06|9944.21|9944.21|9961.06|9961.06|9930.49|9930.49|0
1584694200000|2020-03-20 08:50:00|9940.19|9940.19|9910.34|9910.34|9962.3|9962.3|9907.51|9907.51|0
1584694500000|2020-03-20 08:55:00|9909.78|9909.78|9962.33|9962.33|9962.33|9962.33|9899.35|9899.35|0
1584694800000|2020-03-20 09:00:00|9954.2|9954.2|9978.68|9978.68|10010.3|10010.3|9948.68|9948.68|0
1584695100000|2020-03-20 09:05:00|9979.15|9979.15|10014.84|10014.84|10034.31|10034.31|9979.15|9979.15|0
1584695400000|2020-03-20 09:10:00|10013.28|10013.28|10007.16|10007.16|10026.22|10026.22|9994.38|9994.38|0
1584695700000|2020-03-20 09:15:00|10006.32|10006.32|10057.46|10057.46|10057.46|10057.46|10006.08|10006.08|0
1584696000000|2020-03-20 09:20:00|10072.99|10072.99|10025.6|10025.6|10072.99|10072.99|10025.6|10025.6|0
1584696300000|2020-03-20 09:25:00|10021.54|10021.54|10020.01|10020.01|10034.1|10034.1|10007.58|10007.58|0
1584696600000|2020-03-20 09:30:00|10019.93|10019.93|10037.82|10037.82|10047.85|10047.85|10015.56|10015.56|0
1584696900000|2020-03-20 09:35:00|10037.63|10037.63|9987.95|9987.95|10037.63|10037.63|9987.95|9987.95|0
1584697200000|2020-03-20 09:40:00|9988.41|9988.41|10001.4|10001.4|10026.98|10026.98|9988.41|9988.41|0
1584697500000|2020-03-20 09:45:00|10005.46|10005.46|9982.9|9982.9|10020.91|10020.91|9982.9|9982.9|0
1584697800000|2020-03-20 09:50:00|9980.86|9980.86|10021.21|10021.21|10021.21|10021.21|9963.27|9963.27|0
1584698100000|2020-03-20 09:55:00|10013.44|10013.44|10000.06|10000.06|10032.64|10032.64|9984.43|9984.43|0
1584698400000|2020-03-20 10:00:00|9990.95|9990.95|9941.13|9941.13|9991.37|9991.37|9939.63|9939.63|0
1584698700000|2020-03-20 10:05:00|9934.92|9934.92|9972.15|9972.15|9981.19|9981.19|9915.69|9915.69|0
1584699300000|2020-03-20 10:15:00|9951.96|9951.96|9897.69|9897.69|9951.96|9951.96|9890.19|9890.19|0
1584699600000|2020-03-20 10:20:00|9895.52|9895.52|9920.91|9920.91|9920.91|9920.91|9889.05|9889.05|0
1584699900000|2020-03-20 10:25:00|9919.57|9919.57|9945.44|9945.44|9960.25|9960.25|9916.89|9916.89|0
1584700200000|2020-03-20 10:30:00|9942.76|9942.76|9917.32|9917.32|9942.76|9942.76|9904.21|9904.21|0
1584700500000|2020-03-20 10:35:00|9915.45|9915.45|9957.74|9957.74|9957.74|9957.74|9915.45|9915.45|0
1584700800000|2020-03-20 10:40:00|9951.53|9951.53|9927.3|9927.3|9978.01|9978.01|9923.8|9923.8|0
1584701100000|2020-03-20 10:45:00|9922.55|9922.55|9857.83|9857.83|9922.55|9922.55|9848.67|9848.67|0
1584701400000|2020-03-20 10:50:00|9863.92|9863.92|9864.73|9864.73|9905.77|9905.77|9853.31|9853.31|0
1584701700000|2020-03-20 10:55:00|9863.39|9863.39|9869.1|9869.1|9891.85|9891.85|9834.85|9834.85|0
1584702000000|2020-03-20 11:00:00|9873.16|9873.16|9836.15|9836.15|9873.16|9873.16|9817.37|9817.37|0
1584702300000|2020-03-20 11:05:00|9837.71|9837.71|9864.97|9864.97|9866.31|9866.31|9837.71|9837.71|0
1584702600000|2020-03-20 11:10:00|9866.31|9866.31|9885.95|9885.95|9886.49|9886.49|9853.81|9853.81|0
1584702900000|2020-03-20 11:15:00|9890.61|9890.61|9884.52|9884.52|9890.61|9890.61|9862.46|9862.46|0
1584703200000|2020-03-20 11:20:00|9882.49|9882.49|9861.41|9861.41|9882.88|9882.88|9861.41|9861.41|0
1584703500000|2020-03-20 11:25:00|9871.56|9871.56|9853.5|9853.5|9871.56|9871.56|9844.95|9844.95|0
1584703800000|2020-03-20 11:30:00|9849.79|9849.79|9915.59|9915.59|9915.59|9915.59|9848.45|9848.45|0
1584704100000|2020-03-20 11:35:00|9911.53|9911.53|9912.24|9912.24|9949.67|9949.67|9902.45|9902.45|0
1584704400000|2020-03-20 11:40:00|9913.8|9913.8|9865.99|9865.99|9917.86|9917.86|9865.99|9865.99|0
1584704700000|2020-03-20 11:45:00|9865.45|9865.45|9863.96|9863.96|9865.45|9865.45|9847.07|9847.07|0
1584705000000|2020-03-20 11:50:00|9864.74|9864.74|9878.83|9878.83|9910.38|9910.38|9857.75|9857.75|0
1584705300000|2020-03-20 11:55:00|9881.51|9881.51|9870.91|9870.91|9881.51|9881.51|9846.07|9846.07|0
1584705600000|2020-03-20 12:00:00|9874.93|9874.93|9892.65|9892.65|9924.73|9924.73|9874.93|9874.93|0
1584705900000|2020-03-20 12:05:00|9894.68|9894.68|9898.21|9898.21|9901.5|9901.5|9885.13|9885.13|0
1584706200000|2020-03-20 12:10:00|9896.18|9896.18|9876.53|9876.53|9898.21|9898.21|9875.44|9875.44|0
1584706500000|2020-03-20 12:15:00|9875.4|9875.4|9862.24|9862.24|9892.19|9892.19|9860.21|9860.21|0
1584706800000|2020-03-20 12:20:00|9864.27|9864.27|9885.52|9885.52|9892.39|9892.39|9864.27|9864.27|0
1584707100000|2020-03-20 12:25:00|9889.59|9889.59|9823.51|9823.51|9895.24|9895.24|9823.51|9823.51|0
1584707400000|2020-03-20 12:30:00|9821.48|9821.48|9791.96|9791.96|9821.48|9821.48|9772.93|9772.93|0
1584707700000|2020-03-20 12:35:00|9793.3|9793.3|9749.44|9749.44|9812.02|9812.02|9740.28|9740.28|0
1584708000000|2020-03-20 12:40:00|9747.94|9747.94|9805.6|9805.6|9805.6|9805.6|9729.14|9729.14|0
1584708300000|2020-03-20 12:45:00|9804.51|9804.51|9811.02|9811.02|9821.35|9821.35|9802.88|9802.88|0
1584708600000|2020-03-20 12:50:00|9808.99|9808.99|9818.72|9818.72|9834.78|9834.78|9806.26|9806.26|0
1584708900000|2020-03-20 12:55:00|9815.61|9815.61|9786.2|9786.2|9820.73|9820.73|9786.2|9786.2|0
1584709200000|2020-03-20 13:00:00|9784.86|9784.86|9825.69|9825.69|9825.69|9825.69|9782.53|9782.53|0
1584709500000|2020-03-20 13:05:00|9817.57|9817.57|9826.43|9826.43|9839.6|9839.6|9809.8|9809.8|0
1584709800000|2020-03-20 13:10:00|9824.4|9824.4|9809.14|9809.14|9824.4|9824.4|9788.98|9788.98|0
1584710100000|2020-03-20 13:15:00|9807.07|9807.07|9747.6|9747.6|9810.84|9810.84|9743.05|9743.05|0
1584710400000|2020-03-20 13:20:00|9742.16|9742.16|9719.5|9719.5|9748.81|9748.81|9719.12|9719.12|0
1584710700000|2020-03-20 13:25:00|9719.03|9719.03|9722.09|9722.09|9738.96|9738.96|9709.78|9709.78|0
1584711000000|2020-03-20 13:30:00|9724.12|9724.12|9759.33|9759.33|9759.33|9759.33|9723.47|9723.47|0
1584711300000|2020-03-20 13:35:00|9760.67|9760.67|9760.03|9760.03|9785.32|9785.32|9753.45|9753.45|0
1584711600000|2020-03-20 13:40:00|9757.69|9757.69|9713.59|9713.59|9763.33|9763.33|9704.17|9704.17|0
1584711900000|2020-03-20 13:45:00|9712.67|9712.67|9634.97|9634.97|9712.67|9712.67|9616.56|9616.56|0
1584712200000|2020-03-20 13:50:00|9630.95|9630.95|9529.77|9529.77|9637.94|9637.94|9528.08|9528.08|0
1584712500000|2020-03-20 13:55:00|9530.33|9530.33|9515.74|9515.74|9550.2|9550.2|9490.13|9490.13|0
1584712800000|2020-03-20 14:00:00|9489.4|9489.4|9536.14|9536.14|9536.14|9536.14|9469.56|9469.56|0
1584713100000|2020-03-20 14:05:00|9536.92|9536.92|9536.84|9536.84|9559.88|9559.88|9491.78|9491.78|0
1584713400000|2020-03-20 14:10:00|9538.4|9538.4|9502.71|9502.71|9538.4|9538.4|9489.33|9489.33|0
1584713700000|2020-03-20 14:15:00|9496.02|9496.02|9558.01|9558.01|9569.76|9569.76|9495.24|9495.24|0
1584714000000|2020-03-20 14:20:00|9555.68|9555.68|9621.81|9621.81|9624.99|9624.99|9555.68|9555.68|0
1584714300000|2020-03-20 14:25:00|9623.36|9623.36|9612.19|9612.19|9623.36|9623.36|9575.7|9575.7|0
1584714600000|2020-03-20 14:30:00|9606.1|9606.1|9601.95|9601.95|9608.13|9608.13|9564.47|9564.47|0
1584714900000|2020-03-20 14:35:00|9597.89|9597.89|9585.87|9585.87|9615.69|9615.69|9585.33|9585.33|0
1584715200000|2020-03-20 14:40:00|9589.93|9589.93|9581.04|9581.04|9607.39|9607.39|9581.04|9581.04|0
1584715500000|2020-03-20 14:45:00|9582.38|9582.38|9624.92|9624.92|9624.92|9624.92|9578.31|9578.31|0
1584715800000|2020-03-20 14:50:00|9624.15|9624.15|9653.42|9653.42|9659.04|9659.04|9622.59|9622.59|0
1584716100000|2020-03-20 14:55:00|9655.45|9655.45|9615.57|9615.57|9660.23|9660.23|9615.57|9615.57|0
1584716400000|2020-03-20 15:00:00|9615.66|9615.66|9576.82|9576.82|9615.66|9615.66|9576.82|9576.82|0
1584716700000|2020-03-20 15:05:00|9569.83|9569.83|9614.3|9614.3|9614.3|9614.3|9538.07|9538.07|0
1584717000000|2020-03-20 15:10:00|9604.97|9604.97|9587.17|9587.17|9606.53|9606.53|9583.11|9583.11|0
1584717300000|2020-03-20 15:15:00|9587.94|9587.94|9512.57|9512.57|9587.94|9587.94|9512.57|9512.57|0
1584717600000|2020-03-20 15:20:00|9508.68|9508.68|9458.71|9458.71|9508.68|9508.68|9458.71|9458.71|0
1584717900000|2020-03-20 15:25:00|9465.7|9465.7|9484.17|9484.17|9520.66|9520.66|9465.7|9465.7|0
1584718200000|2020-03-20 15:30:00|9485.51|9485.51|9470.45|9470.45|9493.29|9493.29|9463.34|9463.34|0
1584718500000|2020-03-20 15:35:00|9462.33|9462.33|9486.01|9486.01|9489.92|9489.92|9442.11|9442.11|0
1584718800000|2020-03-20 15:40:00|9476.04|9476.04|9481.78|9481.78|9506.2|9506.2|9472.69|9472.69|0
1584719100000|2020-03-20 15:45:00|9481.01|9481.01|9460.15|9460.15|9481.01|9481.01|9454.54|9454.54|0
1584719400000|2020-03-20 15:50:00|9454.06|9454.06|9475.04|9475.04|9475.04|9475.04|9434.71|9434.71|0
1584719700000|2020-03-20 15:55:00|9476.38|9476.38|9505.85|9505.85|9515.31|9515.31|9470.17|9470.17|0
1584720000000|2020-03-20 16:00:00|9507.85|9507.85|9562.93|9562.93|9563.71|9563.71|9507.34|9507.34|0
1584720300000|2020-03-20 16:05:00|9559.05|9559.05|9538.6|9538.6|9568.46|9568.46|9531.87|9531.87|0
1584720600000|2020-03-20 16:10:00|9543.26|9543.26|9595.66|9595.66|9623.4|9623.4|9539.37|9539.37|0
1584720900000|2020-03-20 16:15:00|9599.55|9599.55|9554.43|9554.43|9601.88|9601.88|9530.76|9530.76|0
1584721200000|2020-03-20 16:20:00|9556.46|9556.46|9535.59|9535.59|9565.27|9565.27|9514.15|9514.15|0
1584721500000|2020-03-20 16:25:00|9535.5|9535.5|9514.7|9514.7|9543.54|9543.54|9477.17|9477.17|0
1584951300000|2020-03-23 08:15:00|9052.11|9052.11|9070.98|9070.98|9089.9|9089.9|8992.57|8992.57|0
1584951600000|2020-03-23 08:20:00|9071.25|9071.25|9063.12|9063.12|9138.62|9138.62|9063.12|9063.12|0
1584951900000|2020-03-23 08:25:00|9057.03|9057.03|9130.08|9130.08|9150.57|9150.57|9053.15|9053.15|0
1584952200000|2020-03-23 08:30:00|9134.14|9134.14|9058.06|9058.06|9137.88|9137.88|9037.51|9037.51|0
1584952500000|2020-03-23 08:35:00|9049.52|9049.52|8979.4|8979.4|9058.12|9058.12|8978.16|8978.16|0
1584952800000|2020-03-23 08:40:00|8984.84|8984.84|8927.54|8927.54|8998.51|8998.51|8904.79|8904.79|0
1584953100000|2020-03-23 08:45:00|8926.88|8926.88|8820.72|8820.72|8949.32|8949.32|8820.72|8820.72|0
1584953400000|2020-03-23 08:50:00|8810.57|8810.57|8825.25|8825.25|8884.4|8884.4|8783.73|8783.73|0
1584953700000|2020-03-23 08:55:00|8823.22|8823.22|8953.96|8953.96|8954.61|8954.61|8823.22|8823.22|0
1584954000000|2020-03-23 09:00:00|8958.02|8958.02|9007.77|9007.77|9052.03|9052.03|8909.63|8909.63|0
1584954300000|2020-03-23 09:05:00|9003.7|9003.7|8969.02|8969.02|9009.77|9009.77|8957.78|8957.78|0
1584954600000|2020-03-23 09:10:00|8966.34|8966.34|8926.68|8926.68|8966.34|8966.34|8889.11|8889.11|0
1584954900000|2020-03-23 09:15:00|8936.78|8936.78|8915.19|8915.19|8944.9|8944.9|8890.9|8890.9|0
1584955200000|2020-03-23 09:20:00|8911.13|8911.13|8888.1|8888.1|8917.16|8917.16|8876.65|8876.65|0
1584955500000|2020-03-23 09:25:00|8888.88|8888.88|8900.6|8900.6|8906.72|8906.72|8837.4|8837.4|0
1584955800000|2020-03-23 09:30:00|8902.16|8902.16|8948.97|8948.97|8957.64|8957.64|8902.16|8902.16|0
1584956100000|2020-03-23 09:35:00|8947.94|8947.94|8936.04|8936.04|8975.46|8975.46|8927.14|8927.14|0
1584956400000|2020-03-23 09:40:00|8938.07|8938.07|8916.92|8916.92|8959.24|8959.24|8915.6|8915.6|0
1584956700000|2020-03-23 09:45:00|8912.86|8912.86|8894.39|8894.39|8943.39|8943.39|8894.3|8894.3|0
1584957000000|2020-03-23 09:50:00|8893.46|8893.46|8928.94|8928.94|8928.94|8928.94|8887.06|8887.06|0
1584957300000|2020-03-23 09:55:00|8926.9|8926.9|8914.82|8914.82|8952.8|8952.8|8910.16|8910.16|0
1584957600000|2020-03-23 10:00:00|8914.16|8914.16|8926.21|8926.21|8930.33|8930.33|8910.69|8910.69|0
1584957900000|2020-03-23 10:05:00|8928.24|8928.24|8959.93|8959.93|8965.36|8965.36|8923.1|8923.1|0
1584958200000|2020-03-23 10:10:00|8956.04|8956.04|8965.25|8965.25|8974.77|8974.77|8947.94|8947.94|0
1584958500000|2020-03-23 10:15:00|8960.59|8960.59|8936.6|8936.6|8961.36|8961.36|8921.47|8921.47|0
1584958800000|2020-03-23 10:20:00|8933.49|8933.49|8948.06|8948.06|8948.06|8948.06|8927.33|8927.33|0
1584959100000|2020-03-23 10:25:00|8946.7|8946.7|8970.39|8970.39|8973.11|8973.11|8936.45|8936.45|0
1584959400000|2020-03-23 10:30:00|8974.45|8974.45|8980.41|8980.41|9004.86|9004.86|8974.45|8974.45|0
1584959700000|2020-03-23 10:35:00|8984.47|8984.47|9005.63|9005.63|9014.36|9014.36|8984.47|8984.47|0
1584960000000|2020-03-23 10:40:00|9006.3|9006.3|9000.97|9000.97|9023.38|9023.38|8984.98|8984.98|0
1584960300000|2020-03-23 10:45:00|8992.85|8992.85|9004.66|9004.66|9020.23|9020.23|8986.13|8986.13|0
1584960600000|2020-03-23 10:50:00|9005.69|9005.69|9026.59|9026.59|9026.59|9026.59|8999.42|8999.42|0
1584960900000|2020-03-23 10:55:00|9027.26|9027.26|9019.93|9019.93|9036.48|9036.48|9015.27|9015.27|0
1584961200000|2020-03-23 11:00:00|9017.9|9017.9|9009.93|9009.93|9039.12|9039.12|9009.93|9009.93|0
1584961500000|2020-03-23 11:05:00|9006.83|9006.83|9030.76|9030.76|9033.75|9033.75|8992.97|8992.97|0
1584961800000|2020-03-23 11:10:00|9025.32|9025.32|9023.33|9023.33|9034.59|9034.59|9014.26|9014.26|0
1584962100000|2020-03-23 11:15:00|9025.36|9025.36|9019.07|9019.07|9030.37|9030.37|9008.68|9008.68|0
1584962400000|2020-03-23 11:20:00|9017.06|9017.06|9026.59|9026.59|9034.84|9034.84|9006.03|9006.03|0
1584962700000|2020-03-23 11:25:00|9024.56|9024.56|9031.21|9031.21|9040.47|9040.47|9013.42|9013.42|0
1584963000000|2020-03-23 11:30:00|9030.43|9030.43|9010.34|9010.34|9030.43|9030.43|9005.8|9005.8|0
1584963300000|2020-03-23 11:35:00|9012.38|9012.38|8995.04|8995.04|9014.73|9014.73|8989.99|8989.99|0
1584963600000|2020-03-23 11:40:00|8997.05|8997.05|8981.06|8981.06|9016.17|9016.17|8981.06|8981.06|0
1584963900000|2020-03-23 11:45:00|8979.02|8979.02|8995.42|8995.42|9002.77|9002.77|8979.02|8979.02|0
1584964200000|2020-03-23 11:50:00|8996.2|8996.2|9000.21|9000.21|9006.56|9006.56|8985.02|8985.02|0
1584964500000|2020-03-23 11:55:00|8994|8994|9029.78|9029.78|9036.3|9036.3|8994|8994|0
1584964800000|2020-03-23 12:00:00|9033.58|9033.58|9069.95|9069.95|9079.89|9079.89|9033.58|9033.58|0
1584965100000|2020-03-23 12:05:00|9069.86|9069.86|9053.63|9053.63|9079.01|9079.01|9041.17|9041.17|0
1584965400000|2020-03-23 12:10:00|9052.41|9052.41|9112.97|9112.97|9123.65|9123.65|9049.51|9049.51|0
1584965700000|2020-03-23 12:15:00|9121.1|9121.1|9122.64|9122.64|9133.52|9133.52|9103.77|9103.77|0
1584966000000|2020-03-23 12:20:00|9127.33|9127.33|9204.66|9204.66|9258.3|9258.3|9127.33|9127.33|0
1584966300000|2020-03-23 12:25:00|9196.11|9196.11|9147.12|9147.12|9203.58|9203.58|9141.68|9141.68|0
1584966600000|2020-03-23 12:30:00|9139|9139|9136.14|9136.14|9139|9139|9090.58|9090.58|0
1584966900000|2020-03-23 12:35:00|9142.24|9142.24|9185.53|9185.53|9187.57|9187.57|9142.24|9142.24|0
1584967200000|2020-03-23 12:40:00|9189.6|9189.6|9200.21|9200.21|9223.79|9223.79|9176.87|9176.87|0
1584967500000|2020-03-23 12:45:00|9201.54|9201.54|9214.07|9214.07|9214.07|9214.07|9194.1|9194.1|0
1584967800000|2020-03-23 12:50:00|9218.13|9218.13|9210.44|9210.44|9218.13|9218.13|9179.21|9179.21|0
1584968100000|2020-03-23 12:55:00|9210.17|9210.17|9179.76|9179.76|9230.93|9230.93|9176.66|9176.66|0
1584968400000|2020-03-23 13:00:00|9177.73|9177.73|9205.55|9205.55|9211.23|9211.23|9174.5|9174.5|0
1584968700000|2020-03-23 13:05:00|9206.89|9206.89|9197.68|9197.68|9235.51|9235.51|9189.61|9189.61|0
1584969000000|2020-03-23 13:10:00|9191.11|9191.11|9173.73|9173.73|9191.11|9191.11|9162.27|9162.27|0
1584969300000|2020-03-23 13:15:00|9168.29|9168.29|9143.62|9143.62|9168.29|9168.29|9129.06|9129.06|0
1584969600000|2020-03-23 13:20:00|9139.56|9139.56|9100.42|9100.42|9159.08|9159.08|9099.48|9099.48|0
1584969900000|2020-03-23 13:25:00|9098.51|9098.51|9099.34|9099.34|9114.66|9114.66|9067.68|9067.68|0
1584970200000|2020-03-23 13:30:00|9095.27|9095.27|9042.61|9042.61|9095.27|9095.27|9022.05|9022.05|0
1584970500000|2020-03-23 13:35:00|9046.63|9046.63|8990.66|8990.66|9058.41|9058.41|8985.4|8985.4|0
1584970800000|2020-03-23 13:40:00|8992.29|8992.29|8986.18|8986.18|9002.5|9002.5|8970.07|8970.07|0
1584971100000|2020-03-23 13:45:00|8991.62|8991.62|9057.31|9057.31|9062.06|9062.06|8985.42|8985.42|0
1584971400000|2020-03-23 13:50:00|9053.25|9053.25|9094.58|9094.58|9111.55|9111.55|9044.61|9044.61|0
1584971700000|2020-03-23 13:55:00|9090.7|9090.7|9100.45|9100.45|9123.2|9123.2|9090.7|9090.7|0
1584972000000|2020-03-23 14:00:00|9099.89|9099.89|9062.5|9062.5|9105.78|9105.78|9035.02|9035.02|0
1584972300000|2020-03-23 14:05:00|9068.59|9068.59|9081.34|9081.34|9095.01|9095.01|9064.75|9064.75|0
1584972600000|2020-03-23 14:10:00|9085.4|9085.4|9120.44|9120.44|9135.34|9135.34|9085.4|9085.4|0
1584972900000|2020-03-23 14:15:00|9122.47|9122.47|9072.78|9072.78|9125.28|9125.28|9062.54|9062.54|0
1584973200000|2020-03-23 14:20:00|9075.45|9075.45|9124.49|9124.49|9124.49|9124.49|9067.94|9067.94|0
1584973500000|2020-03-23 14:25:00|9122.46|9122.46|9093.89|9093.89|9133.8|9133.8|9069.62|9069.62|0
1584973800000|2020-03-23 14:30:00|9089.83|9089.83|9094.33|9094.33|9098.06|9098.06|9067.06|9067.06|0
1584974100000|2020-03-23 14:35:00|9095|9095|9116.78|9116.78|9122.26|9122.26|9081.33|9081.33|0
1584974400000|2020-03-23 14:40:00|9118.81|9118.81|9147.82|9147.82|9157.14|9157.14|9113.38|9113.38|0
1584974700000|2020-03-23 14:45:00|9145.49|9145.49|9128.74|9128.74|9146.57|9146.57|9114.27|9114.27|0
1584975000000|2020-03-23 14:50:00|9130.77|9130.77|9138.72|9138.72|9157.85|9157.85|9118|9118|0
1584975300000|2020-03-23 14:55:00|9136.69|9136.69|9107.8|9107.8|9157.57|9157.57|9104.99|9104.99|0
1584975600000|2020-03-23 15:00:00|9115.57|9115.57|9079.37|9079.37|9126.21|9126.21|9059.55|9059.55|0
1584975900000|2020-03-23 15:05:00|9080.18|9080.18|9109.21|9109.21|9113.28|9113.28|9074.09|9074.09|0
1584976200000|2020-03-23 15:10:00|9111.24|9111.24|9130.37|9130.37|9141.24|9141.24|9109.32|9109.32|0
1584976500000|2020-03-23 15:15:00|9131.71|9131.71|9129.03|9129.03|9146.23|9146.23|9110.54|9110.54|0
1584976800000|2020-03-23 15:20:00|9137.58|9137.58|9096.82|9096.82|9139.61|9139.61|9087.21|9087.21|0
1584977100000|2020-03-23 15:25:00|9098.85|9098.85|9118.14|9118.14|9123.58|9123.58|9098.85|9098.85|0
1584977400000|2020-03-23 15:30:00|9113.48|9113.48|9192|9192|9192.91|9192.91|9112.22|9112.22|0
1584977700000|2020-03-23 15:35:00|9194.01|9194.01|9182.86|9182.86|9210.02|9210.02|9177.12|9177.12|0
1584978000000|2020-03-23 15:40:00|9180.83|9180.83|9167.78|9167.78|9202.21|9202.21|9167.78|9167.78|0
1584978300000|2020-03-23 15:45:00|9165.75|9165.75|9173.08|9173.08|9178.43|9178.43|9155.97|9155.97|0
1584978600000|2020-03-23 15:50:00|9172.43|9172.43|9180.88|9180.88|9194.33|9194.33|9169.43|9169.43|0
1584978900000|2020-03-23 15:55:00|9180.59|9180.59|9164.62|9164.62|9180.59|9180.59|9146.56|9146.56|0
1584979200000|2020-03-23 16:00:00|9167.06|9167.06|9177.85|9177.85|9192.36|9192.36|9147.06|9147.06|0
1584979500000|2020-03-23 16:05:00|9177.75|9177.75|9181.82|9181.82|9207.53|9207.53|9163.53|9163.53|0
1584979800000|2020-03-23 16:10:00|9182.1|9182.1|9152.85|9152.85|9182.1|9182.1|9140.38|9140.38|0
1584980100000|2020-03-23 16:15:00|9152.48|9152.48|9166.44|9166.44|9182.36|9182.36|9140.12|9140.12|0
1584980400000|2020-03-23 16:20:00|9167.11|9167.11|9149.14|9149.14|9178.58|9178.58|9142.69|9142.69|0
1584980700000|2020-03-23 16:25:00|9148.47|9148.47|9086.29|9086.29|9148.47|9148.47|9079.79|9079.79|0
1585037700000|2020-03-24 08:15:00|9399.86|9399.86|9303.66|9303.66|9400.21|9400.21|9259.04|9259.04|0
1585038000000|2020-03-24 08:20:00|9291.47|9291.47|9293.95|9293.95|9311.96|9311.96|9227.76|9227.76|0
1585038300000|2020-03-24 08:25:00|9306.14|9306.14|9290.21|9290.21|9331.19|9331.19|9278.08|9278.08|0
1585038600000|2020-03-24 08:30:00|9273.95|9273.95|9198.42|9198.42|9276.16|9276.16|9162.62|9162.62|0
1585038900000|2020-03-24 08:35:00|9199.27|9199.27|9238.04|9238.04|9255.4|9255.4|9199.27|9199.27|0
1585039200000|2020-03-24 08:40:00|9241.15|9241.15|9254.44|9254.44|9254.44|9254.44|9234.66|9234.66|0
1585039500000|2020-03-24 08:45:00|9255.99|9255.99|9249.99|9249.99|9255.99|9255.99|9195.5|9195.5|0
1585039800000|2020-03-24 08:50:00|9258.12|9258.12|9220.32|9220.32|9263.27|9263.27|9193.37|9193.37|0
1585040100000|2020-03-24 08:55:00|9216.25|9216.25|9211.93|9211.93|9216.8|9216.8|9180.3|9180.3|0
1585040400000|2020-03-24 09:00:00|9207.25|9207.25|9145.88|9145.88|9214.61|9214.61|9145.88|9145.88|0
1585040700000|2020-03-24 09:05:00|9144.76|9144.76|9188.04|9188.04|9219.66|9219.66|9142.85|9142.85|0
1585041000000|2020-03-24 09:10:00|9180.01|9180.01|9138.03|9138.03|9180.01|9180.01|9137.25|9137.25|0
1585041300000|2020-03-24 09:15:00|9141.38|9141.38|9114.65|9114.65|9141.38|9141.38|9114.65|9114.65|0
1585041600000|2020-03-24 09:20:00|9106.53|9106.53|9126.71|9126.71|9133.7|9133.7|9093.29|9093.29|0
1585041900000|2020-03-24 09:25:00|9122.64|9122.64|9119.18|9119.18|9124.56|9124.56|9108.25|9108.25|0
1585042200000|2020-03-24 09:30:00|9119.85|9119.85|9080.8|9080.8|9119.85|9119.85|9063.62|9063.62|0
1585042500000|2020-03-24 09:35:00|9079.44|9079.44|9097.14|9097.14|9112.26|9112.26|9053.05|9053.05|0
1585042800000|2020-03-24 09:40:00|9102.58|9102.58|9148.87|9148.87|9153.53|9153.53|9094.81|9094.81|0
1585043100000|2020-03-24 09:45:00|9145.52|9145.52|9132.56|9132.56|9145.52|9145.52|9127.04|9127.04|0
1585043400000|2020-03-24 09:50:00|9129.46|9129.46|9146.15|9146.15|9146.37|9146.37|9129.46|9129.46|0
1585043700000|2020-03-24 09:55:00|9145.97|9145.97|9188.75|9188.75|9196.63|9196.63|9136.72|9136.72|0
1585044000000|2020-03-24 10:00:00|9192.64|9192.64|9187.84|9187.84|9192.64|9192.64|9167.24|9167.24|0
1585044300000|2020-03-24 10:05:00|9191.9|9191.9|9216.54|9216.54|9235.39|9235.39|9189.87|9189.87|0
1585044600000|2020-03-24 10:10:00|9212.66|9212.66|9221.65|9221.65|9246.11|9246.11|9212.66|9212.66|0
1585044900000|2020-03-24 10:15:00|9217.59|9217.59|9191.39|9191.39|9217.59|9217.59|9190.18|9190.18|0
1585045200000|2020-03-24 10:20:00|9189.84|9189.84|9204.96|9204.96|9208.3|9208.3|9173.96|9173.96|0
1585045500000|2020-03-24 10:25:00|9206.52|9206.52|9228.89|9228.89|9232.77|9232.77|9189.32|9189.32|0
1585045800000|2020-03-24 10:30:00|9228.11|9228.11|9236.76|9236.76|9247.35|9247.35|9222.5|9222.5|0
1585046100000|2020-03-24 10:35:00|9238.09|9238.09|9255.66|9255.66|9260.02|9260.02|9228.3|9228.3|0
1585046400000|2020-03-24 10:40:00|9257.21|9257.21|9244.47|9244.47|9257.21|9257.21|9238.13|9238.13|0
1585046700000|2020-03-24 10:45:00|9240.58|9240.58|9228.31|9228.31|9240.58|9240.58|9218.84|9218.84|0
1585047000000|2020-03-24 10:50:00|9232.19|9232.19|9231.81|9231.81|9238.68|9238.68|9217.47|9217.47|0
1585047300000|2020-03-24 10:55:00|9229.48|9229.48|9250.4|9250.4|9251.95|9251.95|9221.03|9221.03|0
1585047600000|2020-03-24 11:00:00|9256.49|9256.49|9262.18|9262.18|9262.18|9262.18|9246.88|9246.88|0
1585047900000|2020-03-24 11:05:00|9253.76|9253.76|9215.34|9215.34|9253.76|9253.76|9212.35|9212.35|0
1585048200000|2020-03-24 11:10:00|9212.23|9212.23|9193.17|9193.17|9216.98|9216.98|9193.17|9193.17|0
1585048500000|2020-03-24 11:15:00|9189.29|9189.29|9162.74|9162.74|9204.88|9204.88|9162.74|9162.74|0
1585048800000|2020-03-24 11:20:00|9160.41|9160.41|9191.04|9191.04|9198.81|9198.81|9160.41|9160.41|0
1585049100000|2020-03-24 11:25:00|9190.26|9190.26|9176.82|9176.82|9204.69|9204.69|9161.03|9161.03|0
1585049400000|2020-03-24 11:30:00|9173.72|9173.72|9178.15|9178.15|9191.59|9191.59|9171.39|9171.39|0
1585049700000|2020-03-24 11:35:00|9174.27|9174.27|9167.73|9167.73|9187.87|9187.87|9167.73|9167.73|0
1585050000000|2020-03-24 11:40:00|9163.84|9163.84|9170.28|9170.28|9178.39|9178.39|9145.77|9145.77|0
1585050300000|2020-03-24 11:45:00|9166.21|9166.21|9171.7|9171.7|9178.54|9178.54|9164.66|9164.66|0
1585050600000|2020-03-24 11:50:00|9170.15|9170.15|9155.82|9155.82|9186.15|9186.15|9151.48|9151.48|0
1585050900000|2020-03-24 11:55:00|9155.04|9155.04|9135.98|9135.98|9158.03|9158.03|9130.6|9130.6|0
1585051200000|2020-03-24 12:00:00|9111.6|9111.6|9173.63|9173.63|9186.1|9186.1|9101.82|9101.82|0
1585051500000|2020-03-24 12:05:00|9175.6|9175.6|9192.11|9192.11|9199.19|9199.19|9169.32|9169.32|0
1585051800000|2020-03-24 12:10:00|9189.44|9189.44|9172.46|9172.46|9198.34|9198.34|9170.3|9170.3|0
1585052100000|2020-03-24 12:15:00|9171.68|9171.68|9131.73|9131.73|9171.68|9171.68|9131.73|9131.73|0
1585052400000|2020-03-24 12:20:00|9135.61|9135.61|9147.18|9147.18|9154.64|9154.64|9126.55|9126.55|0
1585052700000|2020-03-24 12:25:00|9145.14|9145.14|9163.13|9163.13|9163.13|9163.13|9141.45|9141.45|0
1585053000000|2020-03-24 12:30:00|9162.35|9162.35|9130.68|9130.68|9172.7|9172.7|9130.68|9130.68|0
1585053300000|2020-03-24 12:35:00|9129.6|9129.6|9146.77|9146.77|9146.77|9146.77|9122.37|9122.37|0
1585053600000|2020-03-24 12:40:00|9152.99|9152.99|9133.72|9133.72|9160.1|9160.1|9133.72|9133.72|0
1585053900000|2020-03-24 12:45:00|9135.27|9135.27|9127.45|9127.45|9143.7|9143.7|9125.42|9125.42|0
1585054200000|2020-03-24 12:50:00|9131.52|9131.52|9147.28|9147.28|9147.28|9147.28|9125.15|9125.15|0
1585054500000|2020-03-24 12:55:00|9149.32|9149.32|9120.52|9120.52|9150.33|9150.33|9111.12|9111.12|0
1585054800000|2020-03-24 13:00:00|9122.07|9122.07|9130.98|9130.98|9135.04|9135.04|9120.7|9120.7|0
1585055100000|2020-03-24 13:05:00|9122.43|9122.43|9080.74|9080.74|9125.01|9125.01|9080.74|9080.74|0
1585055400000|2020-03-24 13:10:00|9078.41|9078.41|9148.85|9148.85|9164|9164|9077.64|9077.64|0
1585055700000|2020-03-24 13:15:00|9144.96|9144.96|9128.7|9128.7|9145.74|9145.74|9128.23|9128.23|0
1585056000000|2020-03-24 13:20:00|9125.59|9125.59|9121.23|9121.23|9125.59|9125.59|9112.9|9112.9|0
1585056300000|2020-03-24 13:25:00|9125.29|9125.29|9135.84|9135.84|9138.4|9138.4|9105.72|9105.72|0
1585056600000|2020-03-24 13:30:00|9137.87|9137.87|9093.58|9093.58|9148.17|9148.17|9081.87|9081.87|0
1585056900000|2020-03-24 13:35:00|9095.61|9095.61|9105.49|9105.49|9121.01|9121.01|9091.55|9091.55|0
1585057200000|2020-03-24 13:40:00|9111.58|9111.58|9108.05|9108.05|9114.99|9114.99|9092.16|9092.16|0
1585057500000|2020-03-24 13:45:00|9110.08|9110.08|9050.01|9050.01|9120.46|9120.46|9050.01|9050.01|0
1585057800000|2020-03-24 13:50:00|9058.13|9058.13|9055.42|9055.42|9094.28|9094.28|9041.94|9041.94|0
1585058100000|2020-03-24 13:55:00|9053.09|9053.09|9081.06|9081.06|9085.13|9085.13|9049.03|9049.03|0
1585058400000|2020-03-24 14:00:00|9074.97|9074.97|9032.46|9032.46|9081.66|9081.66|9018.01|9018.01|0
1585058700000|2020-03-24 14:05:00|9036.53|9036.53|9021.55|9021.55|9045.12|9045.12|9003.93|9003.93|0
1585059000000|2020-03-24 14:10:00|9018.44|9018.44|9046.11|9046.11|9046.11|9046.11|9003.32|9003.32|0
1585059300000|2020-03-24 14:15:00|9046.78|9046.78|9040.89|9040.89|9047.34|9047.34|9020.71|9020.71|0
1585059600000|2020-03-24 14:20:00|9041.73|9041.73|8979.73|8979.73|9060.81|9060.81|8979.73|8979.73|0
1585059900000|2020-03-24 14:25:00|8976.39|8976.39|8948.35|8948.35|8995.08|8995.08|8945.61|8945.61|0
1585060200000|2020-03-24 14:30:00|8946.32|8946.32|8980.57|8980.57|8985.7|8985.7|8940.85|8940.85|0
1585060500000|2020-03-24 14:35:00|8982.6|8982.6|9026.5|9026.5|9041.87|9041.87|8978.72|8978.72|0
1585060800000|2020-03-24 14:40:00|9024.47|9024.47|9070.16|9070.16|9087.62|9087.62|9020.41|9020.41|0
1585061100000|2020-03-24 14:45:00|9069.49|9069.49|9068.04|9068.04|9072.7|9072.7|9054.31|9054.31|0
1585061400000|2020-03-24 14:50:00|9066.01|9066.01|9089.5|9089.5|9096.43|9096.43|9062.8|9062.8|0
1585061700000|2020-03-24 14:55:00|9094.93|9094.93|9098.54|9098.54|9108.09|9108.09|9064.9|9064.9|0
1585062000000|2020-03-24 15:00:00|9098|9098|9111.5|9111.5|9124.12|9124.12|9086.82|9086.82|0
1585062300000|2020-03-24 15:05:00|9109.47|9109.47|9133.66|9133.66|9137.72|9137.72|9102.67|9102.67|0
1585062600000|2020-03-24 15:10:00|9128.22|9128.22|9175.64|9175.64|9186.87|9186.87|9115.8|9115.8|0
1585062900000|2020-03-24 15:15:00|9174.09|9174.09|9177.16|9177.16|9182.1|9182.1|9156.26|9156.26|0
1585063200000|2020-03-24 15:20:00|9184.15|9184.15|9183.17|9183.17|9226.66|9226.66|9182.69|9182.69|0
1585063500000|2020-03-24 15:25:00|9185.2|9185.2|9199.65|9199.65|9239.16|9239.16|9185.2|9185.2|0
1585063800000|2020-03-24 15:30:00|9191.53|9191.53|9221.98|9221.98|9230.84|9230.84|9189.2|9189.2|0
1585064100000|2020-03-24 15:35:00|9226.04|9226.04|9239.63|9239.63|9245.06|9245.06|9211.85|9211.85|0
1585064400000|2020-03-24 15:40:00|9238.85|9238.85|9256.11|9256.11|9271.14|9271.14|9238.85|9238.85|0
1585064700000|2020-03-24 15:45:00|9247.33|9247.33|9222.38|9222.38|9257.7|9257.7|9220.35|9220.35|0
1585065000000|2020-03-24 15:50:00|9227.04|9227.04|9204.91|9204.91|9227.04|9227.04|9198.96|9198.96|0
1585065300000|2020-03-24 15:55:00|9205.69|9205.69|9253.82|9253.82|9253.82|9253.82|9204.3|9204.3|0
1585065600000|2020-03-24 16:00:00|9256.5|9256.5|9234.19|9234.19|9281.02|9281.02|9231.86|9231.86|0
1585065900000|2020-03-24 16:05:00|9234.97|9234.97|9218.24|9218.24|9234.97|9234.97|9206.53|9206.53|0
1585066200000|2020-03-24 16:10:00|9218.15|9218.15|9233.69|9233.69|9241.76|9241.76|9218.15|9218.15|0
1585066500000|2020-03-24 16:15:00|9232.14|9232.14|9247.48|9247.48|9259.81|9259.81|9231.87|9231.87|0
1585066800000|2020-03-24 16:20:00|9245.93|9245.93|9272.24|9272.24|9272.24|9272.24|9245.93|9245.93|0
1585067100000|2020-03-24 16:25:00|9273.79|9273.79|9300.92|9300.92|9308.55|9308.55|9273.02|9273.02|0
1585124100000|2020-03-25 08:15:00|9318.48|9318.48|9449.16|9449.16|9471.39|9471.39|9318.48|9318.48|0
1585124400000|2020-03-25 08:20:00|9435.96|9435.96|9407.2|9407.2|9483.88|9483.88|9407.2|9407.2|0
1585124700000|2020-03-25 08:25:00|9401.77|9401.77|9478.14|9478.14|9503.19|9503.19|9401.77|9401.77|0
1585125000000|2020-03-25 08:30:00|9489.02|9489.02|9409.64|9409.64|9507.3|9507.3|9409.64|9409.64|0
1585125300000|2020-03-25 08:35:00|9401.09|9401.09|9411|9411|9426.64|9426.64|9366.92|9366.92|0
1585125600000|2020-03-25 08:40:00|9405.64|9405.64|9427.15|9427.15|9433.59|9433.59|9405.64|9405.64|0
1585125900000|2020-03-25 08:45:00|9422.49|9422.49|9399.72|9399.72|9422.49|9422.49|9376.06|9376.06|0
1585126200000|2020-03-25 08:50:00|9403.78|9403.78|9415.57|9415.57|9415.57|9415.57|9375.04|9375.04|0
1585126500000|2020-03-25 08:55:00|9416.91|9416.91|9429.05|9429.05|9454.67|9454.67|9385.44|9385.44|0
1585126800000|2020-03-25 09:00:00|9428.27|9428.27|9384.54|9384.54|9448.26|9448.26|9375.08|9375.08|0
1585127100000|2020-03-25 09:05:00|9392.31|9392.31|9444.05|9444.05|9454.48|9454.48|9392.31|9392.31|0
1585127400000|2020-03-25 09:10:00|9452.17|9452.17|9423.37|9423.37|9464.31|9464.31|9419.67|9419.67|0
1585127700000|2020-03-25 09:15:00|9431.14|9431.14|9406.22|9406.22|9431.91|9431.91|9385.97|9385.97|0
1585128000000|2020-03-25 09:20:00|9407|9407|9442.64|9442.64|9461.16|9461.16|9393.61|9393.61|0
1585128300000|2020-03-25 09:25:00|9438.58|9438.58|9427.33|9427.33|9462.49|9462.49|9418|9418|0
1585128600000|2020-03-25 09:30:00|9425.3|9425.3|9348.78|9348.78|9430.01|9430.01|9337.91|9337.91|0
1585128900000|2020-03-25 09:35:00|9344.71|9344.71|9304.2|9304.2|9361.83|9361.83|9293.42|9293.42|0
1585129200000|2020-03-25 09:40:00|9300.14|9300.14|9312.44|9312.44|9319.02|9319.02|9281.73|9281.73|0
1585129500000|2020-03-25 09:45:00|9310.41|9310.41|9368.45|9368.45|9368.45|9368.45|9302.52|9302.52|0
1585129800000|2020-03-25 09:50:00|9364.39|9364.39|9286.08|9286.08|9372.34|9372.34|9283.36|9283.36|0
1585130100000|2020-03-25 09:55:00|9284.45|9284.45|9288.81|9288.81|9295.72|9295.72|9266.01|9266.01|0
1585130400000|2020-03-25 10:00:00|9288.27|9288.27|9266.78|9266.78|9288.27|9288.27|9257.97|9257.97|0
1585130700000|2020-03-25 10:05:00|9268.81|9268.81|9243.8|9243.8|9271.92|9271.92|9237.88|9237.88|0
1585131000000|2020-03-25 10:10:00|9239.14|9239.14|9235.14|9235.14|9239.14|9239.14|9206.36|9206.36|0
1585131300000|2020-03-25 10:15:00|9244.46|9244.46|9225.05|9225.05|9289.8|9289.8|9222.72|9222.72|0
1585131600000|2020-03-25 10:20:00|9229.71|9229.71|9262.2|9262.2|9286.16|9286.16|9229.71|9229.71|0
1585131900000|2020-03-25 10:25:00|9256.77|9256.77|9260.48|9260.48|9276.54|9276.54|9244.82|9244.82|0
1585132200000|2020-03-25 10:30:00|9262.81|9262.81|9213.62|9213.62|9270.58|9270.58|9213.62|9213.62|0
1585132500000|2020-03-25 10:35:00|9207.53|9207.53|9197.78|9197.78|9213.48|9213.48|9178.55|9178.55|0
1585132800000|2020-03-25 10:40:00|9191.57|9191.57|9155.28|9155.28|9191.57|9191.57|9146.14|9146.14|0
1585133100000|2020-03-25 10:45:00|9143.1|9143.1|9125.7|9125.7|9143.1|9143.1|9108.35|9108.35|0
1585133400000|2020-03-25 10:50:00|9131.14|9131.14|9067.79|9067.79|9138.31|9138.31|9060.8|9060.8|0
1585133700000|2020-03-25 10:55:00|9075.91|9075.91|9090.57|9090.57|9102.17|9102.17|9075.14|9075.14|0
1585134000000|2020-03-25 11:00:00|9096.78|9096.78|9112.27|9112.27|9126.03|9126.03|9096|9096|0
1585134300000|2020-03-25 11:05:00|9113.83|9113.83|9210.29|9210.29|9227.79|9227.79|9113.83|9113.83|0
1585134600000|2020-03-25 11:10:00|9209.51|9209.51|9231.86|9231.86|9231.86|9231.86|9164.22|9164.22|0
1585134900000|2020-03-25 11:15:00|9234.2|9234.2|9284.83|9284.83|9295.31|9295.31|9234.2|9234.2|0
1585135200000|2020-03-25 11:20:00|9282.8|9282.8|9272.42|9272.42|9282.8|9282.8|9250.07|9250.07|0
1585135500000|2020-03-25 11:25:00|9273.2|9273.2|9272.11|9272.11|9290.65|9290.65|9266.69|9266.69|0
1585135800000|2020-03-25 11:30:00|9269|9269|9213.62|9213.62|9277.1|9277.1|9208.9|9208.9|0
1585136100000|2020-03-25 11:35:00|9215.65|9215.65|9239.03|9239.03|9240.36|9240.36|9212.95|9212.95|0
1585136400000|2020-03-25 11:40:00|9243.09|9243.09|9291.14|9291.14|9305.66|9305.66|9243.09|9243.09|0
1585136700000|2020-03-25 11:45:00|9294.49|9294.49|9263.17|9263.17|9295.16|9295.16|9245.25|9245.25|0
1585137000000|2020-03-25 11:50:00|9267.83|9267.83|9238.52|9238.52|9270.16|9270.16|9238.52|9238.52|0
1585137300000|2020-03-25 11:55:00|9247.06|9247.06|9288.09|9288.09|9288.09|9288.09|9227.08|9227.08|0
1585137600000|2020-03-25 12:00:00|9292.75|9292.75|9358.19|9358.19|9358.19|9358.19|9279.32|9279.32|0
1585137900000|2020-03-25 12:05:00|9356.16|9356.16|9326.92|9326.92|9362.26|9362.26|9322.75|9322.75|0
1585138200000|2020-03-25 12:10:00|9332.94|9332.94|9358.35|9358.35|9389.04|9389.04|9332.94|9332.94|0
1585138500000|2020-03-25 12:15:00|9359.66|9359.66|9333.87|9333.87|9363|9363|9327.18|9327.18|0
1585138800000|2020-03-25 12:20:00|9334.54|9334.54|9302.87|9302.87|9351.9|9351.9|9296.83|9296.83|0
1585139100000|2020-03-25 12:25:00|9300.54|9300.54|9283.34|9283.34|9300.54|9300.54|9282.52|9282.52|0
1585139400000|2020-03-25 12:30:00|9285.67|9285.67|9297.66|9297.66|9304.88|9304.88|9285.28|9285.28|0
1585139700000|2020-03-25 12:35:00|9299.99|9299.99|9263.79|9263.79|9320.31|9320.31|9263.01|9263.01|0
1585140000000|2020-03-25 12:40:00|9267.67|9267.67|9249.27|9249.27|9287.69|9287.69|9243.54|9243.54|0
1585140300000|2020-03-25 12:45:00|9251.3|9251.3|9253.88|9253.88|9255.91|9255.91|9228.49|9228.49|0
1585140600000|2020-03-25 12:50:00|9254.65|9254.65|9285.55|9285.55|9294.91|9294.91|9254.65|9254.65|0
1585140900000|2020-03-25 12:55:00|9287.1|9287.1|9273.52|9273.52|9291.58|9291.58|9268.95|9268.95|0
1585141200000|2020-03-25 13:00:00|9270.41|9270.41|9251.78|9251.78|9273.09|9273.09|9248.68|9248.68|0
1585141500000|2020-03-25 13:05:00|9251.01|9251.01|9292.01|9292.01|9292.01|9292.01|9251.01|9251.01|0
1585141800000|2020-03-25 13:10:00|9295.89|9295.89|9319.85|9319.85|9323.73|9323.73|9289.68|9289.68|0
1585142100000|2020-03-25 13:15:00|9322.95|9322.95|9331.66|9331.66|9332.53|9332.53|9315.29|9315.29|0
1585142400000|2020-03-25 13:20:00|9335.72|9335.72|9338.77|9338.77|9338.77|9338.77|9316.49|9316.49|0
1585142700000|2020-03-25 13:25:00|9334.11|9334.11|9317.34|9317.34|9336.34|9336.34|9311.25|9311.25|0
1585143000000|2020-03-25 13:30:00|9318.68|9318.68|9329.74|9329.74|9329.74|9329.74|9284.21|9284.21|0
1585143300000|2020-03-25 13:35:00|9320.72|9320.72|9351.05|9351.05|9359.13|9359.13|9317.61|9317.61|0
1585143600000|2020-03-25 13:40:00|9352.6|9352.6|9328.71|9328.71|9352.79|9352.79|9313.61|9313.61|0
1585143900000|2020-03-25 13:45:00|9330.26|9330.26|9281.06|9281.06|9333.37|9333.37|9279.72|9279.72|0
1585144200000|2020-03-25 13:50:00|9282.4|9282.4|9252.73|9252.73|9289.25|9289.25|9248.35|9248.35|0
1585144500000|2020-03-25 13:55:00|9248.66|9248.66|9197.91|9197.91|9273.87|9273.87|9197.8|9197.8|0
1585144800000|2020-03-25 14:00:00|9195.58|9195.58|9211.99|9211.99|9234.95|9234.95|9192.69|9192.69|0
1585145100000|2020-03-25 14:05:00|9210.43|9210.43|9214.85|9214.85|9247.63|9247.63|9183.08|9183.08|0
1585145400000|2020-03-25 14:10:00|9215.4|9215.4|9217.71|9217.71|9232.11|9232.11|9193.54|9193.54|0
1585145700000|2020-03-25 14:15:00|9219.74|9219.74|9227.26|9227.26|9255.61|9255.61|9219.2|9219.2|0
1585146000000|2020-03-25 14:20:00|9225.23|9225.23|9272|9272|9272.19|9272.19|9225.23|9225.23|0
1585146300000|2020-03-25 14:25:00|9280.06|9280.06|9315.65|9315.65|9315.65|9315.65|9259.04|9259.04|0
1585146600000|2020-03-25 14:30:00|9318.33|9318.33|9309|9309|9330.9|9330.9|9288.7|9288.7|0
1585146900000|2020-03-25 14:35:00|9308.23|9308.23|9303.61|9303.61|9324.07|9324.07|9279.06|9279.06|0
1585147200000|2020-03-25 14:40:00|9301.98|9301.98|9321.55|9321.55|9336.5|9336.5|9299.95|9299.95|0
1585147500000|2020-03-25 14:45:00|9321.64|9321.64|9258.06|9258.06|9339.8|9339.8|9258.06|9258.06|0
1585147800000|2020-03-25 14:50:00|9253.4|9253.4|9272.47|9272.47|9282.55|9282.55|9252.85|9252.85|0
1585148100000|2020-03-25 14:55:00|9276.53|9276.53|9312.51|9312.51|9325.93|9325.93|9276.53|9276.53|0
1585148400000|2020-03-25 15:00:00|9311.73|9311.73|9346.62|9346.62|9346.62|9346.62|9309.63|9309.63|0
1585148700000|2020-03-25 15:05:00|9348.63|9348.63|9362.69|9362.69|9366.29|9366.29|9333.88|9333.88|0
1585149000000|2020-03-25 15:10:00|9364.72|9364.72|9353.07|9353.07|9376.61|9376.61|9330.24|9330.24|0
1585149300000|2020-03-25 15:15:00|9352.29|9352.29|9362.1|9362.1|9367.39|9367.39|9336.77|9336.77|0
1585149600000|2020-03-25 15:20:00|9367.54|9367.54|9360.4|9360.4|9368.07|9368.07|9347.54|9347.54|0
1585149900000|2020-03-25 15:25:00|9362.43|9362.43|9365.52|9365.52|9378.7|9378.7|9359.13|9359.13|0
1585150200000|2020-03-25 15:30:00|9361.46|9361.46|9396.68|9396.68|9396.68|9396.68|9354.31|9354.31|0
1585150500000|2020-03-25 15:35:00|9393.57|9393.57|9361.34|9361.34|9393.57|9393.57|9346.67|9346.67|0
1585150800000|2020-03-25 15:40:00|9360.8|9360.8|9326.02|9326.02|9363.69|9363.69|9326.02|9326.02|0
1585151100000|2020-03-25 15:45:00|9327.57|9327.57|9334.8|9334.8|9338.86|9338.86|9304.32|9304.32|0
1585151400000|2020-03-25 15:50:00|9332.47|9332.47|9356.37|9356.37|9360.33|9360.33|9327.95|9327.95|0
1585151700000|2020-03-25 15:55:00|9357.71|9357.71|9338.96|9338.96|9365.29|9365.29|9338.96|9338.96|0
1585152000000|2020-03-25 16:00:00|9340.05|9340.05|9391.06|9391.06|9391.06|9391.06|9340.05|9340.05|0
1585152300000|2020-03-25 16:05:00|9395.13|9395.13|9386.9|9386.9|9397.17|9397.17|9366.74|9366.74|0
1585152600000|2020-03-25 16:10:00|9390.97|9390.97|9404.95|9404.95|9416.17|9416.17|9384.03|9384.03|0
1585152900000|2020-03-25 16:15:00|9403.4|9403.4|9405.69|9405.69|9415.05|9415.05|9396.48|9396.48|0
1585153200000|2020-03-25 16:20:00|9407.73|9407.73|9402.33|9402.33|9422.35|9422.35|9397.93|9397.93|0
1585153500000|2020-03-25 16:25:00|9403.03|9403.03|9387.04|9387.04|9403.03|9403.03|9371.84|9371.84|0
1585210500000|2020-03-26 08:15:00|9255.22|9255.22|9225.93|9225.93|9255.22|9255.22|9222.23|9222.23|0
1585210800000|2020-03-26 08:20:00|9219.84|9219.84|9263.43|9263.43|9263.43|9263.43|9215.96|9215.96|0
1585211100000|2020-03-26 08:25:00|9268.12|9268.12|9259.74|9259.74|9301.68|9301.68|9251.66|9251.66|0
1585211400000|2020-03-26 08:30:00|9255.68|9255.68|9319.95|9319.95|9321.42|9321.42|9255.68|9255.68|0
1585211700000|2020-03-26 08:35:00|9334.17|9334.17|9348.99|9348.99|9362.85|9362.85|9299.49|9299.49|0
1585212000000|2020-03-26 08:40:00|9362.19|9362.19|9358.46|9358.46|9374.77|9374.77|9340.15|9340.15|0
1585212300000|2020-03-26 08:45:00|9358.28|9358.28|9332.5|9332.5|9358.46|9358.46|9314.42|9314.42|0
1585212600000|2020-03-26 08:50:00|9334.06|9334.06|9381.2|9381.2|9381.2|9381.2|9322.46|9322.46|0
1585212900000|2020-03-26 08:55:00|9381.39|9381.39|9399.75|9399.75|9410.08|9410.08|9374.75|9374.75|0
1585213200000|2020-03-26 09:00:00|9398.67|9398.67|9405.25|9405.25|9427.27|9427.27|9390.79|9390.79|0
1585213500000|2020-03-26 09:05:00|9407.28|9407.28|9323.53|9323.53|9409.31|9409.31|9322.75|9322.75|0
1585213800000|2020-03-26 09:10:00|9327.55|9327.55|9330.77|9330.77|9349.14|9349.14|9318.06|9318.06|0
1585214100000|2020-03-26 09:15:00|9328.74|9328.74|9340.49|9340.49|9340.49|9340.49|9323.86|9323.86|0
1585214400000|2020-03-26 09:20:00|9336.68|9336.68|9300.54|9300.54|9339.4|9339.4|9273.31|9273.31|0
1585214700000|2020-03-26 09:25:00|9295.1|9295.1|9290.92|9290.92|9300.24|9300.24|9281|9281|0
1585215000000|2020-03-26 09:30:00|9278.49|9278.49|9289.18|9289.18|9289.18|9289.18|9276.22|9276.22|0
1585215300000|2020-03-26 09:35:00|9297.31|9297.31|9304.92|9304.92|9307.6|9307.6|9274.6|9274.6|0
1585215600000|2020-03-26 09:40:00|9303.58|9303.58|9296.51|9296.51|9323|9323|9296.51|9296.51|0
1585215900000|2020-03-26 09:45:00|9300.39|9300.39|9332.35|9332.35|9345.61|9345.61|9291.82|9291.82|0
1585216200000|2020-03-26 09:50:00|9334.38|9334.38|9327.89|9327.89|9338.6|9338.6|9327.11|9327.11|0
1585216500000|2020-03-26 09:55:00|9331.77|9331.77|9346.16|9346.16|9368.75|9368.75|9331.77|9331.77|0
1585216800000|2020-03-26 10:00:00|9350.82|9350.82|9340.27|9340.27|9355.72|9355.72|9335.96|9335.96|0
1585217100000|2020-03-26 10:05:00|9342.3|9342.3|9383.17|9383.17|9387.23|9387.23|9342.3|9342.3|0
1585217400000|2020-03-26 10:10:00|9379.28|9379.28|9355.04|9355.04|9388.48|9388.48|9355.04|9355.04|0
1585217700000|2020-03-26 10:15:00|9353.96|9353.96|9342.15|9342.15|9353.96|9353.96|9334.11|9334.11|0
1585218000000|2020-03-26 10:20:00|9343.7|9343.7|9341.11|9341.11|9348.4|9348.4|9330.01|9330.01|0
1585218300000|2020-03-26 10:25:00|9338.01|9338.01|9338.84|9338.84|9353.12|9353.12|9329.34|9329.34|0
1585218600000|2020-03-26 10:30:00|9337.29|9337.29|9373.88|9373.88|9373.88|9373.88|9337.29|9337.29|0
1585218900000|2020-03-26 10:35:00|9378.54|9378.54|9430.03|9430.03|9430.03|9430.03|9369.69|9369.69|0
1585219200000|2020-03-26 10:40:00|9422.26|9422.26|9412.48|9412.48|9430.59|9430.59|9410.42|9410.42|0
1585219500000|2020-03-26 10:45:00|9411.14|9411.14|9458.74|9458.74|9458.74|9458.74|9411.14|9411.14|0
1585219800000|2020-03-26 10:50:00|9457.4|9457.4|9446.61|9446.61|9461.55|9461.55|9440.82|9440.82|0
1585220100000|2020-03-26 10:55:00|9447.39|9447.39|9470.11|9470.11|9474.77|9474.77|9447.39|9447.39|0
1585220400000|2020-03-26 11:00:00|9467.78|9467.78|9443.2|9443.2|9472.15|9472.15|9443.2|9443.2|0
1585220700000|2020-03-26 11:05:00|9443.11|9443.11|9424.04|9424.04|9444.44|9444.44|9424.04|9424.04|0
1585221000000|2020-03-26 11:10:00|9427.15|9427.15|9427.11|9427.11|9429.92|9429.92|9408.81|9408.81|0
1585221300000|2020-03-26 11:15:00|9422.45|9422.45|9400.86|9400.86|9429.51|9429.51|9400.86|9400.86|0
1585221600000|2020-03-26 11:20:00|9401.87|9401.87|9420.34|9420.34|9425|9425|9401.87|9401.87|0
1585221900000|2020-03-26 11:25:00|9421.11|9421.11|9400.11|9400.11|9425.18|9425.18|9399.36|9399.36|0
1585222200000|2020-03-26 11:30:00|9401.67|9401.67|9394.2|9394.2|9411.85|9411.85|9391.87|9391.87|0
1585222500000|2020-03-26 11:35:00|9390.14|9390.14|9403.9|9403.9|9403.9|9403.9|9384.14|9384.14|0
1585222800000|2020-03-26 11:40:00|9405.93|9405.93|9375.22|9375.22|9405.93|9405.93|9375.22|9375.22|0
1585223100000|2020-03-26 11:45:00|9371.16|9371.16|9350.43|9350.43|9375.22|9375.22|9350.43|9350.43|0
1585223400000|2020-03-26 11:50:00|9350.71|9350.71|9314.04|9314.04|9350.81|9350.81|9314.04|9314.04|0
1585223700000|2020-03-26 11:55:00|9317.14|9317.14|9359.83|9359.83|9359.83|9359.83|9317.14|9317.14|0
1585224000000|2020-03-26 12:00:00|9367.86|9367.86|9369.99|9369.99|9385.84|9385.84|9350.04|9350.04|0
1585224300000|2020-03-26 12:05:00|9367.96|9367.96|9337.47|9337.47|9368.93|9368.93|9333.4|9333.4|0
1585224600000|2020-03-26 12:10:00|9333.4|9333.4|9304.2|9304.2|9338.11|9338.11|9303.43|9303.43|0
1585224900000|2020-03-26 12:15:00|9305.54|9305.54|9282.63|9282.63|9305.54|9305.54|9277.35|9277.35|0
1585225200000|2020-03-26 12:20:00|9280.3|9280.3|9273.81|9273.81|9280.73|9280.73|9269.93|9269.93|0
1585225500000|2020-03-26 12:25:00|9274.59|9274.59|9254.36|9254.36|9275.53|9275.53|9254.36|9254.36|0
1585225800000|2020-03-26 12:30:00|9253.02|9253.02|9252.84|9252.84|9276.92|9276.92|9246.02|9246.02|0
1585226100000|2020-03-26 12:35:00|9252.06|9252.06|9268.63|9268.63|9272.92|9272.92|9252.06|9252.06|0
1585226400000|2020-03-26 12:40:00|9271.74|9271.74|9262.78|9262.78|9292.29|9292.29|9262.78|9262.78|0
1585226700000|2020-03-26 12:45:00|9256.09|9256.09|9282.38|9282.38|9283.93|9283.93|9249.55|9249.55|0
1585227000000|2020-03-26 12:50:00|9282.61|9282.61|9278.61|9278.61|9292.75|9292.75|9273.95|9273.95|0
1585227300000|2020-03-26 12:55:00|9276.58|9276.58|9281.44|9281.44|9293.68|9293.68|9276.58|9276.58|0
1585227600000|2020-03-26 13:00:00|9277.38|9277.38|9280.83|9280.83|9283.57|9283.57|9263.06|9263.06|0
1585227900000|2020-03-26 13:05:00|9279.89|9279.89|9296.26|9296.26|9296.26|9296.26|9272.31|9272.31|0
1585228200000|2020-03-26 13:10:00|9291.6|9291.6|9299.05|9299.05|9302.72|9302.72|9291.6|9291.6|0
1585228500000|2020-03-26 13:15:00|9294.99|9294.99|9296.25|9296.25|9296.25|9296.25|9281.08|9281.08|0
1585228800000|2020-03-26 13:20:00|9290.81|9290.81|9324.45|9324.45|9324.45|9324.45|9290.81|9290.81|0
1585229100000|2020-03-26 13:25:00|9326.78|9326.78|9331.85|9331.85|9355.22|9355.22|9326.78|9326.78|0
1585229400000|2020-03-26 13:30:00|9332.78|9332.78|9358.9|9358.9|9358.9|9358.9|9332.78|9332.78|0
1585229700000|2020-03-26 13:35:00|9357.57|9357.57|9348.31|9348.31|9372.02|9372.02|9336.12|9336.12|0
1585230000000|2020-03-26 13:40:00|9346.28|9346.28|9350.41|9350.41|9367.01|9367.01|9346.28|9346.28|0
1585230300000|2020-03-26 13:45:00|9354.47|9354.47|9328.23|9328.23|9360.47|9360.47|9305.19|9305.19|0
1585230600000|2020-03-26 13:50:00|9322.79|9322.79|9311.49|9311.49|9322.79|9322.79|9307.43|9307.43|0
1585230900000|2020-03-26 13:55:00|9315.56|9315.56|9330.73|9330.73|9367.3|9367.3|9315.56|9315.56|0
1585231200000|2020-03-26 14:00:00|9332.07|9332.07|9319.68|9319.68|9336.14|9336.14|9319.09|9319.09|0
1585231500000|2020-03-26 14:05:00|9323.75|9323.75|9346.25|9346.25|9349.99|9349.99|9323.75|9323.75|0
1585231800000|2020-03-26 14:10:00|9344.69|9344.69|9307.83|9307.83|9363.87|9363.87|9307.83|9307.83|0
1585232100000|2020-03-26 14:15:00|9308.6|9308.6|9329.89|9329.89|9329.89|9329.89|9308.6|9308.6|0
1585232400000|2020-03-26 14:20:00|9330.36|9330.36|9312.61|9312.61|9345.5|9345.5|9311.06|9311.06|0
1585232700000|2020-03-26 14:25:00|9310.58|9310.58|9304.88|9304.88|9323.11|9323.11|9295.29|9295.29|0
1585233000000|2020-03-26 14:30:00|9310.32|9310.32|9341.2|9341.2|9343.23|9343.23|9308.55|9308.55|0
1585233300000|2020-03-26 14:35:00|9337.31|9337.31|9335.17|9335.17|9338.98|9338.98|9323.71|9323.71|0
1585233600000|2020-03-26 14:40:00|9331.29|9331.29|9355.96|9355.96|9362.91|9362.91|9322.96|9322.96|0
1585233900000|2020-03-26 14:45:00|9357.99|9357.99|9321.48|9321.48|9359.33|9359.33|9303.6|9303.6|0
1585234200000|2020-03-26 14:50:00|9325.54|9325.54|9315.17|9315.17|9341.02|9341.02|9309.8|9309.8|0
1585234500000|2020-03-26 14:55:00|9314.08|9314.08|9301.05|9301.05|9317.64|9317.64|9296.99|9296.99|0
1585234800000|2020-03-26 15:00:00|9300.27|9300.27|9294.13|9294.13|9300.27|9300.27|9281.44|9281.44|0
1585235100000|2020-03-26 15:05:00|9296.16|9296.16|9285.08|9285.08|9305.67|9305.67|9274.69|9274.69|0
1585235400000|2020-03-26 15:10:00|9285.86|9285.86|9322.12|9322.12|9322.12|9322.12|9284.86|9284.86|0
1585235700000|2020-03-26 15:15:00|9328.34|9328.34|9341.86|9341.86|9341.86|9341.86|9320.07|9320.07|0
1585236000000|2020-03-26 15:20:00|9344.54|9344.54|9363.89|9363.89|9366.39|9366.39|9344.54|9344.54|0
1585236300000|2020-03-26 15:25:00|9366.22|9366.22|9395.19|9395.19|9397.23|9397.23|9361.56|9361.56|0
1585236600000|2020-03-26 15:30:00|9395.9|9395.9|9396.88|9396.88|9420.55|9420.55|9376.11|9376.11|0
1585236900000|2020-03-26 15:35:00|9399.98|9399.98|9406.81|9406.81|9420.87|9420.87|9397.95|9397.95|0
1585237200000|2020-03-26 15:40:00|9402.74|9402.74|9403.46|9403.46|9431.9|9431.9|9402.2|9402.2|0
1585237500000|2020-03-26 15:45:00|9405.49|9405.49|9426.46|9426.46|9428.79|9428.79|9402.05|9402.05|0
1585237800000|2020-03-26 15:50:00|9435.96|9435.96|9431.03|9431.03|9453.12|9453.12|9420.98|9420.98|0
1585238100000|2020-03-26 15:55:00|9435.69|9435.69|9435.9|9435.9|9443.16|9443.16|9416.18|9416.18|0
1585238400000|2020-03-26 16:00:00|9436.61|9436.61|9421.11|9421.11|9451.46|9451.46|9415.68|9415.68|0
1585238700000|2020-03-26 16:05:00|9422.45|9422.45|9410.72|9410.72|9426.43|9426.43|9405.17|9405.17|0
1585239000000|2020-03-26 16:10:00|9413.05|9413.05|9424.62|9424.62|9426.18|9426.18|9408.17|9408.17|0
1585239300000|2020-03-26 16:15:00|9424.39|9424.39|9457.38|9457.38|9459.87|9459.87|9423.69|9423.69|0
1585239600000|2020-03-26 16:20:00|9460.96|9460.96|9503.25|9503.25|9512.22|9512.22|9460.96|9460.96|0
1585239900000|2020-03-26 16:25:00|9507.31|9507.31|9533.48|9533.48|9561.12|9561.12|9503.43|9503.43|0
1585296900000|2020-03-27 08:15:00|9328.36|9328.36|9320.47|9320.47|9335.33|9335.33|9285.31|9285.31|0
1585297200000|2020-03-27 08:20:00|9322.48|9322.48|9318.41|9318.41|9329.94|9329.94|9314.06|9314.06|0
1585297500000|2020-03-27 08:25:00|9316.38|9316.38|9353.93|9353.93|9353.93|9353.93|9316.38|9316.38|0
1585297800000|2020-03-27 08:30:00|9352.34|9352.34|9310.99|9310.99|9362.84|9362.84|9310.99|9310.99|0
1585298100000|2020-03-27 08:35:00|9304.9|9304.9|9242.31|9242.31|9304.9|9304.9|9242.31|9242.31|0
1585298400000|2020-03-27 08:40:00|9250.43|9250.43|9239.56|9239.56|9252.76|9252.76|9217.33|9217.33|0
1585298700000|2020-03-27 08:45:00|9236.84|9236.84|9242.95|9242.95|9248.9|9248.9|9232.65|9232.65|0
1585299000000|2020-03-27 08:50:00|9247.01|9247.01|9262.92|9262.92|9266.98|9266.98|9246.11|9246.11|0
1585299300000|2020-03-27 08:55:00|9264.95|9264.95|9237.16|9237.16|9284.95|9284.95|9237.16|9237.16|0
1585299600000|2020-03-27 09:00:00|9239.19|9239.19|9256.51|9256.51|9288.65|9288.65|9239.19|9239.19|0
1585299900000|2020-03-27 09:05:00|9260.57|9260.57|9228.35|9228.35|9260.57|9260.57|9221.66|9221.66|0
1585300200000|2020-03-27 09:10:00|9224.29|9224.29|9231.33|9231.33|9236.66|9236.66|9217|9217|0
1585300500000|2020-03-27 09:15:00|9229.69|9229.69|9236.41|9236.41|9259.14|9259.14|9225.63|9225.63|0
1585300800000|2020-03-27 09:20:00|9240.48|9240.48|9249.92|9249.92|9257.87|9257.87|9236.42|9236.42|0
1585301100000|2020-03-27 09:25:00|9249.38|9249.38|9238.92|9238.92|9250.99|9250.99|9230.49|9230.49|0
1585301400000|2020-03-27 09:30:00|9236.89|9236.89|9233.4|9233.4|9236.89|9236.89|9223.71|9223.71|0
1585301700000|2020-03-27 09:35:00|9236.08|9236.08|9248.43|9248.43|9248.43|9248.43|9232.52|9232.52|0
1585302000000|2020-03-27 09:40:00|9249.1|9249.1|9293.05|9293.05|9299.38|9299.38|9249.1|9249.1|0
1585302300000|2020-03-27 09:45:00|9297.11|9297.11|9291.89|9291.89|9302.47|9302.47|9283.29|9283.29|0
1585302600000|2020-03-27 09:50:00|9295.95|9295.95|9289.69|9289.69|9313.73|9313.73|9287.26|9287.26|0
1585302900000|2020-03-27 09:55:00|9287.66|9287.66|9266.75|9266.75|9293.47|9293.47|9266.75|9266.75|0
1585303200000|2020-03-27 10:00:00|9266.21|9266.21|9261.95|9261.95|9266.21|9266.21|9257.89|9257.89|0
1585303500000|2020-03-27 10:05:00|9264.28|9264.28|9286.34|9286.34|9286.34|9286.34|9264.28|9264.28|0
1585303800000|2020-03-27 10:10:00|9282.28|9282.28|9282.89|9282.89|9290.05|9290.05|9279.57|9279.57|0
1585304100000|2020-03-27 10:15:00|9276.68|9276.68|9319.62|9319.62|9319.62|9319.62|9276.68|9276.68|0
1585304400000|2020-03-27 10:20:00|9317.59|9317.59|9329.19|9329.19|9338.05|9338.05|9317.59|9317.59|0
1585304700000|2020-03-27 10:25:00|9329.86|9329.86|9343.73|9343.73|9349.82|9349.82|9329.86|9329.86|0
1585305000000|2020-03-27 10:30:00|9341.7|9341.7|9347.25|9347.25|9347.25|9347.25|9336.41|9336.41|0
1585305300000|2020-03-27 10:35:00|9346.69|9346.69|9346.39|9346.39|9364.56|9364.56|9338.99|9338.99|0
1585305600000|2020-03-27 10:40:00|9339.4|9339.4|9325.66|9325.66|9348.72|9348.72|9325.66|9325.66|0
1585305900000|2020-03-27 10:45:00|9325.12|9325.12|9336.53|9336.53|9336.53|9336.53|9312.77|9312.77|0
1585306200000|2020-03-27 10:50:00|9335.31|9335.31|9333.35|9333.35|9335.31|9335.31|9321.79|9321.79|0
1585306500000|2020-03-27 10:55:00|9327.26|9327.26|9316.57|9316.57|9329.27|9329.27|9315.79|9315.79|0
1585306800000|2020-03-27 11:00:00|9314.53|9314.53|9339.89|9339.89|9339.89|9339.89|9312.5|9312.5|0
1585307100000|2020-03-27 11:05:00|9337.56|9337.56|9312.86|9312.86|9337.56|9337.56|9306.98|9306.98|0
1585307400000|2020-03-27 11:10:00|9310.83|9310.83|9324.92|9324.92|9324.92|9324.92|9309.27|9309.27|0
1585307700000|2020-03-27 11:15:00|9328.98|9328.98|9312.26|9312.26|9331.01|9331.01|9312.26|9312.26|0
1585308000000|2020-03-27 11:20:00|9310.23|9310.23|9302.19|9302.19|9313.74|9313.74|9298.26|9298.26|0
1585308300000|2020-03-27 11:25:00|9302.94|9302.94|9275.39|9275.39|9306.7|9306.7|9275.39|9275.39|0
1585308600000|2020-03-27 11:30:00|9271.33|9271.33|9244.61|9244.61|9271.33|9271.33|9244.61|9244.61|0
1585308900000|2020-03-27 11:35:00|9240.55|9240.55|9244.61|9244.61|9244.61|9244.61|9226.56|9226.56|0
1585309200000|2020-03-27 11:40:00|9240.55|9240.55|9234.57|9234.57|9244.61|9244.61|9224.53|9224.53|0
1585309500000|2020-03-27 11:45:00|9238.63|9238.63|9218.58|9218.58|9245.11|9245.11|9216.55|9216.55|0
1585309800000|2020-03-27 11:50:00|9213.92|9213.92|9181.47|9181.47|9219.28|9219.28|9179.22|9179.22|0
1585310100000|2020-03-27 11:55:00|9177.41|9177.41|9187.6|9187.6|9187.6|9187.6|9166.77|9166.77|0
1585310400000|2020-03-27 12:00:00|9179.84|9179.84|9200.26|9200.26|9200.26|9200.26|9170.29|9170.29|0
1585310700000|2020-03-27 12:05:00|9196.19|9196.19|9197.1|9197.1|9199.53|9199.53|9191.69|9191.69|0
1585311000000|2020-03-27 12:10:00|9190.88|9190.88|9160.47|9160.47|9191.96|9191.96|9160.47|9160.47|0
1585311300000|2020-03-27 12:15:00|9157.36|9157.36|9155.2|9155.2|9159.92|9159.92|9145.4|9145.4|0
1585311600000|2020-03-27 12:20:00|9157.23|9157.23|9134.94|9134.94|9159.24|9159.24|9134.94|9134.94|0
1585311900000|2020-03-27 12:25:00|9130.88|9130.88|9159.68|9159.68|9162.66|9162.66|9130.88|9130.88|0
1585312200000|2020-03-27 12:30:00|9162.38|9162.38|9164.47|9164.47|9167.74|9167.74|9151.64|9151.64|0
1585312500000|2020-03-27 12:35:00|9168.53|9168.53|9168.77|9168.77|9179.11|9179.11|9165.14|9165.14|0
1585312800000|2020-03-27 12:40:00|9166.6|9166.6|9173.37|9173.37|9177.97|9177.97|9157.11|9157.11|0
1585313100000|2020-03-27 12:45:00|9175.4|9175.4|9148.5|9148.5|9175.4|9175.4|9148.5|9148.5|0
1585313400000|2020-03-27 12:50:00|9146.94|9146.94|9161.11|9161.11|9161.11|9161.11|9140.82|9140.82|0
1585313700000|2020-03-27 12:55:00|9163.14|9163.14|9127.93|9127.93|9163.14|9163.14|9119.98|9119.98|0
1585314000000|2020-03-27 13:00:00|9127.15|9127.15|9103.09|9103.09|9129.48|9129.48|9103.09|9103.09|0
1585314300000|2020-03-27 13:05:00|9101.75|9101.75|9122.56|9122.56|9122.56|9122.56|9101.75|9101.75|0
1585314600000|2020-03-27 13:10:00|9120.23|9120.23|9086.31|9086.31|9121.01|9121.01|9072.88|9072.88|0
1585314900000|2020-03-27 13:15:00|9088.64|9088.64|9106.4|9106.4|9106.4|9106.4|9087.39|9087.39|0
1585315200000|2020-03-27 13:20:00|9109.51|9109.51|9109.88|9109.88|9112.58|9112.58|9102.52|9102.52|0
1585315500000|2020-03-27 13:25:00|9111.91|9111.91|9125.04|9125.04|9129.05|9129.05|9107.85|9107.85|0
1585315800000|2020-03-27 13:30:00|9123|9123|9135.26|9135.26|9141.49|9141.49|9120.51|9120.51|0
1585316100000|2020-03-27 13:35:00|9137.29|9137.29|9127.6|9127.6|9160.58|9160.58|9127.6|9127.6|0
1585316400000|2020-03-27 13:40:00|9127.05|9127.05|9077.32|9077.32|9127.05|9127.05|9077.32|9077.32|0
1585316700000|2020-03-27 13:45:00|9079.36|9079.36|9082.65|9082.65|9082.65|9082.65|9058.12|9058.12|0
1585317000000|2020-03-27 13:50:00|9090.02|9090.02|9086.01|9086.01|9117.1|9117.1|9086.01|9086.01|0
1585317300000|2020-03-27 13:55:00|9088.05|9088.05|9105.87|9105.87|9107.64|9107.64|9080.58|9080.58|0
1585317600000|2020-03-27 14:00:00|9104.32|9104.32|9083.88|9083.88|9104.32|9104.32|9077.31|9077.31|0
1585317900000|2020-03-27 14:05:00|9085.91|9085.91|9057.27|9057.27|9094.82|9094.82|9057.27|9057.27|0
1585318200000|2020-03-27 14:10:00|9061.33|9061.33|9058.45|9058.45|9076.33|9076.33|9052.89|9052.89|0
1585318500000|2020-03-27 14:15:00|9052.24|9052.24|9021.5|9021.5|9060.33|9060.33|9020.72|9020.72|0
1585318800000|2020-03-27 14:20:00|9019.94|9019.94|9015.42|9015.42|9028.5|9028.5|9007.76|9007.76|0
1585319100000|2020-03-27 14:25:00|9013.86|9013.86|9023.37|9023.37|9034.95|9034.95|9013.09|9013.09|0
1585319400000|2020-03-27 14:30:00|9025.41|9025.41|9018.66|9018.66|9028.7|9028.7|9016.16|9016.16|0
1585319700000|2020-03-27 14:35:00|9020.69|9020.69|9016.46|9016.46|9033.03|9033.03|9000.05|9000.05|0
1585320000000|2020-03-27 14:40:00|9014.43|9014.43|9023.51|9023.51|9039.32|9039.32|9002.42|9002.42|0
1585320300000|2020-03-27 14:45:00|9020.4|9020.4|9016.34|9016.34|9025.14|9025.14|8997.28|8997.28|0
1585320600000|2020-03-27 14:50:00|9014.78|9014.78|9021.64|9021.64|9025.82|9025.82|8997.77|8997.77|0
1585320900000|2020-03-27 14:55:00|9016.21|9016.21|8987.42|8987.42|9020.09|9020.09|8986.66|8986.66|0
1585321200000|2020-03-27 15:00:00|8983.54|8983.54|9035.73|9035.73|9035.73|9035.73|8982.6|8982.6|0
1585321500000|2020-03-27 15:05:00|9036.27|9036.27|9061.55|9061.55|9065.07|9065.07|9022.75|9022.75|0
1585321800000|2020-03-27 15:10:00|9063.56|9063.56|9077.23|9077.23|9081.72|9081.72|9063.56|9063.56|0
1585322100000|2020-03-27 15:15:00|9080.04|9080.04|9100.88|9100.88|9118.47|9118.47|9080.04|9080.04|0
1585322400000|2020-03-27 15:20:00|9100.51|9100.51|9087.73|9087.73|9109.73|9109.73|9085.7|9085.7|0
1585322700000|2020-03-27 15:25:00|9090.41|9090.41|9105.37|9105.37|9114.95|9114.95|9088.4|9088.4|0
1585323000000|2020-03-27 15:30:00|9105.47|9105.47|9106.76|9106.76|9111.36|9111.36|9089.59|9089.59|0
1585323300000|2020-03-27 15:35:00|9105.2|9105.2|9096.52|9096.52|9118.04|9118.04|9094.79|9094.79|0
1585323600000|2020-03-27 15:40:00|9101.87|9101.87|9090.88|9090.88|9105.87|9105.87|9087.48|9087.48|0
1585323900000|2020-03-27 15:45:00|9090.11|9090.11|9091.2|9091.2|9098.9|9098.9|9085.46|9085.46|0
1585324200000|2020-03-27 15:50:00|9093.23|9093.23|9128.67|9128.67|9128.67|9128.67|9093.23|9093.23|0
1585324500000|2020-03-27 15:55:00|9129.44|9129.44|9121.97|9121.97|9152.96|9152.96|9121.97|9121.97|0
1585324800000|2020-03-27 16:00:00|9121.87|9121.87|9116.22|9116.22|9126.06|9126.06|9103.32|9103.32|0
1585325100000|2020-03-27 16:05:00|9117|9117|9113.52|9113.52|9133.71|9133.71|9111.86|9111.86|0
1585325400000|2020-03-27 16:10:00|9112.74|9112.74|9098.7|9098.7|9135.23|9135.23|9095.9|9095.9|0
1585325700000|2020-03-27 16:15:00|9096.03|9096.03|9133.81|9133.81|9133.81|9133.81|9090.82|9090.82|0
1585326000000|2020-03-27 16:20:00|9131.78|9131.78|9110.76|9110.76|9139.59|9139.59|9109.21|9109.21|0
1585326300000|2020-03-27 16:25:00|9112.31|9112.31|9118.4|9118.4|9128.41|9128.41|9103.47|9103.47|0
1585552500000|2020-03-30 07:15:00|9244.34|9244.34|9220.53|9220.53|9263.81|9263.81|9195.67|9195.67|0
1585552800000|2020-03-30 07:20:00|9217.81|9217.81|9243.7|9243.7|9272.3|9272.3|9217.81|9217.81|0
1585553100000|2020-03-30 07:25:00|9237.61|9237.61|9235.7|9235.7|9243.7|9243.7|9230.23|9230.23|0
1585553400000|2020-03-30 07:30:00|9241.13|9241.13|9194.26|9194.26|9247.73|9247.73|9175.26|9175.26|0
1585553700000|2020-03-30 07:35:00|9196.29|9196.29|9190.98|9190.98|9197.84|9197.84|9142.13|9142.13|0
1585554000000|2020-03-30 07:40:00|9186.91|9186.91|9186.62|9186.62|9209.68|9209.68|9160.87|9160.87|0
1585554300000|2020-03-30 07:45:00|9188.65|9188.65|9177.13|9177.13|9214.02|9214.02|9177.13|9177.13|0
1585554600000|2020-03-30 07:50:00|9183.23|9183.23|9120.1|9120.1|9194.88|9194.88|9110|9110|0
1585554900000|2020-03-30 07:55:00|9116.22|9116.22|9129|9129|9139.18|9139.18|9104.89|9104.89|0
1585555200000|2020-03-30 08:00:00|9137.13|9137.13|9240.31|9240.31|9240.31|9240.31|9137.13|9137.13|0
1585555500000|2020-03-30 08:05:00|9238.28|9238.28|9297.18|9297.18|9297.18|9297.18|9224.84|9224.84|0
1585555800000|2020-03-30 08:10:00|9289.05|9289.05|9284.68|9284.68|9290.77|9290.77|9255.13|9255.13|0
1585556100000|2020-03-30 08:15:00|9283.13|9283.13|9275.72|9275.72|9300.29|9300.29|9269.52|9269.52|0
1585556400000|2020-03-30 08:20:00|9277.75|9277.75|9228.63|9228.63|9281.81|9281.81|9228.56|9228.56|0
1585556700000|2020-03-30 08:25:00|9229.01|9229.01|9208.48|9208.48|9242.76|9242.76|9201.67|9201.67|0
1585557000000|2020-03-30 08:30:00|9206.45|9206.45|9259.16|9259.16|9259.16|9259.16|9206.45|9206.45|0
1585557300000|2020-03-30 08:35:00|9256.05|9256.05|9263.6|9263.6|9263.6|9263.6|9227.37|9227.37|0
1585557600000|2020-03-30 08:40:00|9266.7|9266.7|9302.66|9302.66|9302.66|9302.66|9266.7|9266.7|0
1585557900000|2020-03-30 08:45:00|9304.22|9304.22|9311.37|9311.37|9317.46|9317.46|9295.2|9295.2|0
1585558200000|2020-03-30 08:50:00|9316.03|9316.03|9252.22|9252.22|9325.1|9325.1|9246.27|9246.27|0
1585558500000|2020-03-30 08:55:00|9248.33|9248.33|9266.52|9266.52|9271.35|9271.35|9243.38|9243.38|0
1585558800000|2020-03-30 09:00:00|9264.97|9264.97|9257.6|9257.6|9266.59|9266.59|9250.82|9250.82|0
1585559100000|2020-03-30 09:05:00|9261.62|9261.62|9271.63|9271.63|9274.11|9274.11|9250.28|9250.28|0
1585559400000|2020-03-30 09:10:00|9267.74|9267.74|9262.09|9262.09|9267.74|9267.74|9251.58|9251.58|0
1585559700000|2020-03-30 09:15:00|9256|9256|9239.82|9239.82|9257.09|9257.09|9235.93|9235.93|0
1585560000000|2020-03-30 09:20:00|9241.85|9241.85|9271.09|9271.09|9271.09|9271.09|9241.85|9241.85|0
1585560300000|2020-03-30 09:25:00|9273.13|9273.13|9272.06|9272.06|9282.62|9282.62|9260.29|9260.29|0
1585560600000|2020-03-30 09:30:00|9276.13|9276.13|9264.67|9264.67|9281.53|9281.53|9249.25|9249.25|0
1585560900000|2020-03-30 09:35:00|9262.34|9262.34|9254.06|9254.06|9277.31|9277.31|9254.06|9254.06|0
1585561200000|2020-03-30 09:40:00|9247.96|9247.96|9230.58|9230.58|9260|9260|9230.58|9230.58|0
1585561500000|2020-03-30 09:45:00|9231.36|9231.36|9198.55|9198.55|9234.47|9234.47|9198.55|9198.55|0
1585561800000|2020-03-30 09:50:00|9197.46|9197.46|9203.97|9203.97|9212.75|9212.75|9197.46|9197.46|0
1585562100000|2020-03-30 09:55:00|9204.51|9204.51|9190.43|9190.43|9211.52|9211.52|9190.43|9190.43|0
1585562400000|2020-03-30 10:00:00|9191.21|9191.21|9216.84|9216.84|9222.62|9222.62|9190.43|9190.43|0
1585562700000|2020-03-30 10:05:00|9215.5|9215.5|9217.69|9217.69|9224.68|9224.68|9209.05|9209.05|0
1585563000000|2020-03-30 10:10:00|9219.24|9219.24|9223.46|9223.46|9224.47|9224.47|9210.26|9210.26|0
1585563300000|2020-03-30 10:15:00|9224.8|9224.8|9216.42|9216.42|9229.18|9229.18|9211.11|9211.11|0
1585563600000|2020-03-30 10:20:00|9215.64|9215.64|9213.26|9213.26|9217.27|9217.27|9201.06|9201.06|0
1585563900000|2020-03-30 10:25:00|9204.72|9204.72|9191.28|9191.28|9222.68|9222.68|9188.95|9188.95|0
1585564200000|2020-03-30 10:30:00|9199.41|9199.41|9201.56|9201.56|9211.53|9211.53|9197.37|9197.37|0
1585564500000|2020-03-30 10:35:00|9203.59|9203.59|9197.02|9197.02|9211.3|9211.3|9197.02|9197.02|0
1585564800000|2020-03-30 10:40:00|9201.09|9201.09|9215.69|9215.69|9226.95|9226.95|9198.76|9198.76|0
1585565100000|2020-03-30 10:45:00|9211.81|9211.81|9193.54|9193.54|9213.84|9213.84|9193.54|9193.54|0
1585565400000|2020-03-30 10:50:00|9190.43|9190.43|9189.39|9189.39|9211.56|9211.56|9189.39|9189.39|0
1585565700000|2020-03-30 10:55:00|9189.58|9189.58|9171.87|9171.87|9189.58|9189.58|9159.12|9159.12|0
1585566000000|2020-03-30 11:00:00|9170.24|9170.24|9137.47|9137.47|9175.02|9175.02|9127.43|9127.43|0
1585566300000|2020-03-30 11:05:00|9139.02|9139.02|9140.11|9140.11|9152.86|9152.86|9130.59|9130.59|0
1585566600000|2020-03-30 11:10:00|9142.44|9142.44|9138.68|9138.68|9159.95|9159.95|9138.68|9138.68|0
1585566900000|2020-03-30 11:15:00|9137.91|9137.91|9149.78|9149.78|9153.56|9153.56|9134.8|9134.8|0
1585567200000|2020-03-30 11:20:00|9145.12|9145.12|9161.09|9161.09|9163.42|9163.42|9140.17|9140.17|0
1585567500000|2020-03-30 11:25:00|9164.19|9164.19|9155.31|9155.31|9165.3|9165.3|9155.31|9155.31|0
1585567800000|2020-03-30 11:30:00|9154.54|9154.54|9142.57|9142.57|9158.42|9158.42|9139.72|9139.72|0
1585568100000|2020-03-30 11:35:00|9139.46|9139.46|9146.29|9146.29|9171.27|9171.27|9138.21|9138.21|0
1585568400000|2020-03-30 11:40:00|9144.96|9144.96|9121.31|9121.31|9145.97|9145.97|9121.31|9121.31|0
1585568700000|2020-03-30 11:45:00|9125.37|9125.37|9152.26|9152.26|9155.94|9155.94|9125.37|9125.37|0
1585569000000|2020-03-30 11:50:00|9151.25|9151.25|9149.45|9149.45|9151.25|9151.25|9133.2|9133.2|0
1585569300000|2020-03-30 11:55:00|9150.12|9150.12|9146.73|9146.73|9150.9|9150.9|9140.52|9140.52|0
1585569600000|2020-03-30 12:00:00|9146.06|9146.06|9148.5|9148.5|9158.16|9158.16|9137.84|9137.84|0
1585569900000|2020-03-30 12:05:00|9146.49|9146.49|9168.9|9168.9|9172.94|9172.94|9141.16|9141.16|0
1585570200000|2020-03-30 12:10:00|9167.56|9167.56|9162.18|9162.18|9167.56|9167.56|9152.36|9152.36|0
1585570500000|2020-03-30 12:15:00|9159.5|9159.5|9174.69|9174.69|9174.69|9174.69|9158.79|9158.79|0
1585570800000|2020-03-30 12:20:00|9170.63|9170.63|9203.57|9203.57|9212.6|9212.6|9168.6|9168.6|0
1585571100000|2020-03-30 12:25:00|9204.12|9204.12|9212.06|9212.06|9235.7|9235.7|9202.78|9202.78|0
1585571400000|2020-03-30 12:30:00|9208.17|9208.17|9207.39|9207.39|9232.99|9232.99|9194.92|9194.92|0
1585571700000|2020-03-30 12:35:00|9206.72|9206.72|9195.68|9195.68|9210.78|9210.78|9185.33|9185.33|0
1585572000000|2020-03-30 12:40:00|9197.71|9197.71|9202.32|9202.32|9206.35|9206.35|9196.08|9196.08|0
1585572300000|2020-03-30 12:45:00|9200.29|9200.29|9187.57|9187.57|9203.39|9203.39|9182.06|9182.06|0
1585572600000|2020-03-30 12:50:00|9183.5|9183.5|9187.13|9187.13|9192.74|9192.74|9171.6|9171.6|0
1585572900000|2020-03-30 12:55:00|9189.46|9189.46|9183.64|9183.64|9203.41|9203.41|9181.6|9181.6|0
1585573200000|2020-03-30 13:00:00|9184.72|9184.72|9175.13|9175.13|9190.5|9190.5|9173.57|9173.57|0
1585573500000|2020-03-30 13:05:00|9178.71|9178.71|9173.01|9173.01|9180.33|9180.33|9173.01|9173.01|0
1585573800000|2020-03-30 13:10:00|9174.56|9174.56|9200.61|9200.61|9201.28|9201.28|9174.56|9174.56|0
1585574100000|2020-03-30 13:15:00|9201.17|9201.17|9192.09|9192.09|9201.64|9201.64|9185.47|9185.47|0
1585574400000|2020-03-30 13:20:00|9191.81|9191.81|9175.2|9175.2|9194.09|9194.09|9175.2|9175.2|0
1585574700000|2020-03-30 13:25:00|9179.26|9179.26|9178.67|9178.67|9182.07|9182.07|9169.38|9169.38|0
1585575000000|2020-03-30 13:30:00|9177.33|9177.33|9220.52|9220.52|9220.52|9220.52|9177.33|9177.33|0
1585575300000|2020-03-30 13:35:00|9217.41|9217.41|9197.96|9197.96|9217.41|9217.41|9192.38|9192.38|0
1585575600000|2020-03-30 13:40:00|9202.03|9202.03|9199.22|9199.22|9212.96|9212.96|9186.21|9186.21|0
1585575900000|2020-03-30 13:45:00|9197.67|9197.67|9192.14|9192.14|9197.67|9197.67|9178.36|9178.36|0
1585576200000|2020-03-30 13:50:00|9196.2|9196.2|9195.02|9195.02|9207.89|9207.89|9181.19|9181.19|0
1585576500000|2020-03-30 13:55:00|9190.96|9190.96|9189.94|9189.94|9207.06|9207.06|9188.63|9188.63|0
1585576800000|2020-03-30 14:00:00|9190.87|9190.87|9198.35|9198.35|9200.38|9200.38|9175.46|9175.46|0
1585577100000|2020-03-30 14:05:00|9200.38|9200.38|9182.37|9182.37|9205.5|9205.5|9181.59|9181.59|0
1585577400000|2020-03-30 14:10:00|9180.33|9180.33|9204.25|9204.25|9204.25|9204.25|9180.33|9180.33|0
1585577700000|2020-03-30 14:15:00|9200.36|9200.36|9198.28|9198.28|9214.62|9214.62|9195.95|9195.95|0
1585578000000|2020-03-30 14:20:00|9196.72|9196.72|9218.76|9218.76|9221.62|9221.62|9195.17|9195.17|0
1585578300000|2020-03-30 14:25:00|9219.53|9219.53|9226.49|9226.49|9238.92|9238.92|9219.53|9219.53|0
1585578600000|2020-03-30 14:30:00|9228.52|9228.52|9224.55|9224.55|9233.97|9233.97|9222.17|9222.17|0
1585578900000|2020-03-30 14:35:00|9225.33|9225.33|9243.98|9243.98|9247.44|9247.44|9225.33|9225.33|0
1585579200000|2020-03-30 14:40:00|9235.85|9235.85|9235.76|9235.76|9247.56|9247.56|9231.4|9231.4|0
1585579500000|2020-03-30 14:45:00|9235.95|9235.95|9236.42|9236.42|9248.04|9248.04|9233.61|9233.61|0
1585579800000|2020-03-30 14:50:00|9235.75|9235.75|9238.67|9238.67|9248.2|9248.2|9224.6|9224.6|0
1585580100000|2020-03-30 14:55:00|9240.23|9240.23|9217.6|9217.6|9240.25|9240.25|9213.84|9213.84|0
1585580400000|2020-03-30 15:00:00|9217.41|9217.41|9244.98|9244.98|9245.65|9245.65|9207.7|9207.7|0
1585580700000|2020-03-30 15:05:00|9244.31|9244.31|9251.51|9251.51|9272.48|9272.48|9236.73|9236.73|0
1585581000000|2020-03-30 15:10:00|9247.44|9247.44|9265|9265|9269.41|9269.41|9244.43|9244.43|0
1585581300000|2020-03-30 15:15:00|9263.45|9263.45|9245.16|9245.16|9279.32|9279.32|9245.16|9245.16|0
1585581600000|2020-03-30 15:20:00|9247.49|9247.49|9251.69|9251.69|9264.95|9264.95|9245.2|9245.2|0
1585581900000|2020-03-30 15:25:00|9253.72|9253.72|9241.15|9241.15|9265.72|9265.72|9239.23|9239.23|0
1585638900000|2020-03-31 07:15:00|9453.07|9453.07|9461.23|9461.23|9476.7|9476.7|9427.16|9427.16|0
1585639200000|2020-03-31 07:20:00|9462.57|9462.57|9442.97|9442.97|9476.28|9476.28|9439.09|9439.09|0
1585639500000|2020-03-31 07:25:00|9441.42|9441.42|9419.96|9419.96|9441.42|9441.42|9392.07|9392.07|0
1585639800000|2020-03-31 07:30:00|9422.64|9422.64|9412.22|9412.22|9433.84|9433.84|9412.22|9412.22|0
1585640100000|2020-03-31 07:35:00|9405.23|9405.23|9398.8|9398.8|9413.66|9413.66|9389.14|9389.14|0
1585640400000|2020-03-31 07:40:00|9404.24|9404.24|9394.09|9394.09|9416.82|9416.82|9386.12|9386.12|0
1585640700000|2020-03-31 07:45:00|9396.42|9396.42|9392.95|9392.95|9408.9|9408.9|9384.66|9384.66|0
1585641000000|2020-03-31 07:50:00|9389.85|9389.85|9427.06|9427.06|9428.61|9428.61|9389.59|9389.59|0
1585641300000|2020-03-31 07:55:00|9427.29|9427.29|9418.47|9418.47|9436.04|9436.04|9407.06|9407.06|0
1585641600000|2020-03-31 08:00:00|9416.44|9416.44|9422.18|9422.18|9427.02|9427.02|9412.32|9412.32|0
1585641900000|2020-03-31 08:05:00|9418.11|9418.11|9426.45|9426.45|9426.45|9426.45|9409.13|9409.13|0
1585642200000|2020-03-31 08:10:00|9424.9|9424.9|9399.41|9399.41|9424.9|9424.9|9390.22|9390.22|0
1585642500000|2020-03-31 08:15:00|9396.74|9396.74|9374.07|9374.07|9407.45|9407.45|9374.07|9374.07|0
1585642800000|2020-03-31 08:20:00|9371.4|9371.4|9358.14|9358.14|9371.55|9371.55|9353.78|9353.78|0
1585643100000|2020-03-31 08:25:00|9362.2|9362.2|9365.33|9365.33|9367.66|9367.66|9333.52|9333.52|0
1585643400000|2020-03-31 08:30:00|9365.87|9365.87|9355.67|9355.67|9372.86|9372.86|9344.82|9344.82|0
1585643700000|2020-03-31 08:35:00|9357.22|9357.22|9338.92|9338.92|9359.93|9359.93|9328.35|9328.35|0
1585644000000|2020-03-31 08:40:00|9337.83|9337.83|9341.68|9341.68|9355.8|9355.8|9327.83|9327.83|0
1585644300000|2020-03-31 08:45:00|9338.57|9338.57|9319.51|9319.51|9339.32|9339.32|9319.51|9319.51|0
1585644600000|2020-03-31 08:50:00|9321.54|9321.54|9315.56|9315.56|9333.63|9333.63|9315.56|9315.56|0
1585644900000|2020-03-31 08:55:00|9311.67|9311.67|9325.41|9325.41|9327.44|9327.44|9306.5|9306.5|0
1585645200000|2020-03-31 09:00:00|9330.07|9330.07|9316.22|9316.22|9330.07|9330.07|9314.19|9314.19|0
1585645500000|2020-03-31 09:05:00|9314.19|9314.19|9334|9334|9334|9334|9301.07|9301.07|0
1585645800000|2020-03-31 09:10:00|9335.55|9335.55|9311.13|9311.13|9335.55|9335.55|9307.06|9307.06|0
1585646100000|2020-03-31 09:15:00|9309.09|9309.09|9311.73|9311.73|9314.84|9314.84|9297.33|9297.33|0
1585646400000|2020-03-31 09:20:00|9310.95|9310.95|9320.4|9320.4|9320.4|9320.4|9298.06|9298.06|0
1585646700000|2020-03-31 09:25:00|9319.73|9319.73|9313.84|9313.84|9319.73|9319.73|9304.48|9304.48|0
1585647000000|2020-03-31 09:30:00|9317.72|9317.72|9353.88|9353.88|9353.88|9353.88|9317.72|9317.72|0
1585647300000|2020-03-31 09:35:00|9351.85|9351.85|9356.58|9356.58|9362.97|9362.97|9344.01|9344.01|0
1585647600000|2020-03-31 09:40:00|9357.92|9357.92|9351.8|9351.8|9364.18|9364.18|9351.46|9351.46|0
1585647900000|2020-03-31 09:45:00|9354.91|9354.91|9357.81|9357.81|9360.62|9360.62|9350.47|9350.47|0
1585648200000|2020-03-31 09:50:00|9359.15|9359.15|9349.64|9349.64|9360.71|9360.71|9332.71|9332.71|0
1585648500000|2020-03-31 09:55:00|9345.76|9345.76|9344.11|9344.11|9349.21|9349.21|9341.74|9341.74|0
1585648800000|2020-03-31 10:00:00|9342.55|9342.55|9330.37|9330.37|9342.55|9342.55|9329.21|9329.21|0
1585649100000|2020-03-31 10:05:00|9328.04|9328.04|9346.17|9346.17|9346.57|9346.57|9320.05|9320.05|0
1585649400000|2020-03-31 10:10:00|9340.74|9340.74|9346.31|9346.31|9352.76|9352.76|9325.6|9325.6|0
1585649700000|2020-03-31 10:15:00|9343.64|9343.64|9327.28|9327.28|9343.64|9343.64|9321.85|9321.85|0
1585650000000|2020-03-31 10:20:00|9323.22|9323.22|9308.04|9308.04|9328.15|9328.15|9299.38|9299.38|0
1585650300000|2020-03-31 10:25:00|9308.82|9308.82|9265.03|9265.03|9310.49|9310.49|9258|9258|0
1585650600000|2020-03-31 10:30:00|9261.93|9261.93|9269.52|9269.52|9269.52|9269.52|9253.34|9253.34|0
1585650900000|2020-03-31 10:35:00|9271.53|9271.53|9249.74|9249.74|9276.49|9276.49|9249.74|9249.74|0
1585651200000|2020-03-31 10:40:00|9255.65|9255.65|9252.21|9252.21|9258.76|9258.76|9245.52|9245.52|0
1585651500000|2020-03-31 10:45:00|9251.37|9251.37|9279.9|9279.9|9281.94|9281.94|9250|9250|0
1585651800000|2020-03-31 10:50:00|9279.24|9279.24|9287.53|9287.53|9304.72|9304.72|9279.24|9279.24|0
1585652100000|2020-03-31 10:55:00|9285.2|9285.2|9284.25|9284.25|9286.25|9286.25|9269.94|9269.94|0
1585652400000|2020-03-31 11:00:00|9285.88|9285.88|9269.33|9269.33|9291.22|9291.22|9260.61|9260.61|0
1585652700000|2020-03-31 11:05:00|9267.3|9267.3|9270.99|9270.99|9282.65|9282.65|9263.45|9263.45|0
1585653000000|2020-03-31 11:10:00|9275.65|9275.65|9277.06|9277.06|9290.28|9290.28|9271.77|9271.77|0
1585653300000|2020-03-31 11:15:00|9271.62|9271.62|9287.7|9287.7|9291.28|9291.28|9267.5|9267.5|0
1585653600000|2020-03-31 11:20:00|9286.92|9286.92|9281.24|9281.24|9298.27|9298.27|9280.57|9280.57|0
1585653900000|2020-03-31 11:25:00|9285.12|9285.12|9287.25|9287.25|9299.56|9299.56|9283.99|9283.99|0
1585654200000|2020-03-31 11:30:00|9294.24|9294.24|9291.61|9291.61|9295.02|9295.02|9284.15|9284.15|0
1585654500000|2020-03-31 11:35:00|9293.17|9293.17|9280.39|9280.39|9295.94|9295.94|9280.39|9280.39|0
1585654800000|2020-03-31 11:40:00|9288.16|9288.16|9275.33|9275.33|9288.16|9288.16|9271.45|9271.45|0
1585655100000|2020-03-31 11:45:00|9269.24|9269.24|9262.64|9262.64|9270.79|9270.79|9252.96|9252.96|0
1585655400000|2020-03-31 11:50:00|9263.77|9263.77|9249.01|9249.01|9265.08|9265.08|9249.01|9249.01|0
1585655700000|2020-03-31 11:55:00|9244.94|9244.94|9241.13|9241.13|9250.89|9250.89|9240.44|9240.44|0
1585656000000|2020-03-31 12:00:00|9244.24|9244.24|9225.04|9225.04|9249.27|9249.27|9219.36|9219.36|0
1585656300000|2020-03-31 12:05:00|9225.81|9225.81|9209.06|9209.06|9226.08|9226.08|9196.35|9196.35|0
1585656600000|2020-03-31 12:10:00|9208.28|9208.28|9200.25|9200.25|9209.75|9209.75|9198.31|9198.31|0
1585656900000|2020-03-31 12:15:00|9198.21|9198.21|9203.5|9203.5|9215.49|9215.49|9195.57|9195.57|0
1585657200000|2020-03-31 12:20:00|9205.54|9205.54|9187.88|9187.88|9213.96|9213.96|9176.35|9176.35|0
1585657500000|2020-03-31 12:25:00|9189.91|9189.91|9205.12|9205.12|9211.19|9211.19|9189.91|9189.91|0
1585657800000|2020-03-31 12:30:00|9209.18|9209.18|9216.01|9216.01|9228.88|9228.88|9206.85|9206.85|0
1585658100000|2020-03-31 12:35:00|9213.98|9213.98|9205.21|9205.21|9217.54|9217.54|9205.21|9205.21|0
1585658400000|2020-03-31 12:40:00|9209.87|9209.87|9230.71|9230.71|9230.71|9230.71|9209.87|9209.87|0
1585658700000|2020-03-31 12:45:00|9228.38|9228.38|9238.82|9238.82|9238.82|9238.82|9222.76|9222.76|0
1585659000000|2020-03-31 12:50:00|9236.79|9236.79|9263.34|9263.34|9263.34|9263.34|9226.64|9226.64|0
1585659300000|2020-03-31 12:55:00|9261.01|9261.01|9280.03|9280.03|9282.04|9282.04|9255.09|9255.09|0
1585659600000|2020-03-31 13:00:00|9295.57|9295.57|9285.42|9285.42|9295.57|9295.57|9270.28|9270.28|0
1585659900000|2020-03-31 13:05:00|9285.88|9285.88|9272.89|9272.89|9285.88|9285.88|9266.41|9266.41|0
1585660200000|2020-03-31 13:10:00|9278.99|9278.99|9271.25|9271.25|9284.56|9284.56|9265.33|9265.33|0
1585660500000|2020-03-31 13:15:00|9272.81|9272.81|9279.02|9279.02|9286.14|9286.14|9272.81|9272.81|0
1585660800000|2020-03-31 13:20:00|9281.05|9281.05|9275.42|9275.42|9298.06|9298.06|9272.08|9272.08|0
1585661100000|2020-03-31 13:25:00|9277.45|9277.45|9264.81|9264.81|9277.45|9277.45|9259.23|9259.23|0
1585661400000|2020-03-31 13:30:00|9260.14|9260.14|9272.39|9272.39|9277.83|9277.83|9257.04|9257.04|0
1585661700000|2020-03-31 13:35:00|9273.06|9273.06|9254.35|9254.35|9282.93|9282.93|9251.24|9251.24|0
1585662000000|2020-03-31 13:40:00|9253.69|9253.69|9238.88|9238.88|9258.53|9258.53|9238.88|9238.88|0
1585662300000|2020-03-31 13:45:00|9234.86|9234.86|9194.86|9194.86|9236.98|9236.98|9190.82|9190.82|0
1585662600000|2020-03-31 13:50:00|9192.53|9192.53|9193.65|9193.65|9195.68|9195.68|9173.5|9173.5|0
1585662900000|2020-03-31 13:55:00|9193.09|9193.09|9182.25|9182.25|9193.09|9193.09|9178.95|9178.95|0
1585663200000|2020-03-31 14:00:00|9184.28|9184.28|9186.5|9186.5|9211.28|9211.28|9184.28|9184.28|0
1585663500000|2020-03-31 14:05:00|9184.17|9184.17|9212.21|9212.21|9214.33|9214.33|9182.14|9182.14|0
1585663800000|2020-03-31 14:10:00|9216.09|9216.09|9272.78|9272.78|9272.78|9272.78|9212.69|9212.69|0
1585664100000|2020-03-31 14:15:00|9276.84|9276.84|9284.97|9284.97|9287.3|9287.3|9273.37|9273.37|0
1585664400000|2020-03-31 14:20:00|9285.25|9285.25|9293.52|9293.52|9299.62|9299.62|9282.36|9282.36|0
1585664700000|2020-03-31 14:25:00|9295.55|9295.55|9288.2|9288.2|9295.55|9295.55|9276.02|9276.02|0
1585665000000|2020-03-31 14:30:00|9286.64|9286.64|9287.72|9287.72|9296.23|9296.23|9277.96|9277.96|0
1585665300000|2020-03-31 14:35:00|9289.76|9289.76|9303.02|9303.02|9318.01|9318.01|9289.17|9289.17|0
1585665600000|2020-03-31 14:40:00|9304.58|9304.58|9291.84|9291.84|9306.91|9306.91|9285.5|9285.5|0
1585665900000|2020-03-31 14:45:00|9291.75|9291.75|9312.47|9312.47|9312.47|9312.47|9289.15|9289.15|0
1585666200000|2020-03-31 14:50:00|9311.8|9311.8|9290.63|9290.63|9313.52|9313.52|9284.4|9284.4|0
1585666500000|2020-03-31 14:55:00|9290.08|9290.08|9265.96|9265.96|9290.18|9290.18|9265.96|9265.96|0
1585666800000|2020-03-31 15:00:00|9268.29|9268.29|9234.81|9234.81|9269.77|9269.77|9234.81|9234.81|0
1585667100000|2020-03-31 15:05:00|9235.59|9235.59|9251.17|9251.17|9254.74|9254.74|9235.59|9235.59|0
1585667400000|2020-03-31 15:10:00|9251.08|9251.08|9276.32|9276.32|9290.65|9290.65|9250.89|9250.89|0
1585667700000|2020-03-31 15:15:00|9273.22|9273.22|9250.86|9250.86|9286.01|9286.01|9245.53|9245.53|0
1585668000000|2020-03-31 15:20:00|9251.53|9251.53|9255.79|9255.79|9273.8|9273.8|9240.75|9240.75|0
1585668300000|2020-03-31 15:25:00|9255.01|9255.01|9331.42|9331.42|9332.76|9332.76|9245.62|9245.62|0
1585725300000|2020-04-01 07:15:00|9039.94|9039.94|8941.39|8941.39|9039.94|9039.94|8941.39|8941.39|0
1585725600000|2020-04-01 07:20:00|8945.28|8945.28|8920.05|8920.05|8960.15|8960.15|8920.05|8920.05|0
1585725900000|2020-04-01 07:25:00|8927.04|8927.04|8919.81|8919.81|8943.23|8943.23|8900.27|8900.27|0
1585726200000|2020-04-01 07:30:00|8916.76|8916.76|8897.76|8897.76|8956.91|8956.91|8894.65|8894.65|0
1585726500000|2020-04-01 07:35:00|8890.65|8890.65|8908.49|8908.49|8936.41|8936.41|8876.32|8876.32|0
1585726800000|2020-04-01 07:40:00|8901.79|8901.79|8922.63|8922.63|8940.07|8940.07|8901.79|8901.79|0
1585727100000|2020-04-01 07:45:00|8931.95|8931.95|8948.94|8948.94|8975.47|8975.47|8931.95|8931.95|0
1585727400000|2020-04-01 07:50:00|8955.03|8955.03|8990.24|8990.24|8995.31|8995.31|8953.3|8953.3|0
1585727700000|2020-04-01 07:55:00|8987.56|8987.56|8987.45|8987.45|8996.1|8996.1|8985.18|8985.18|0
1585728000000|2020-04-01 08:00:00|8981.24|8981.24|8969.82|8969.82|8990.5|8990.5|8965.81|8965.81|0
1585728300000|2020-04-01 08:05:00|8972.93|8972.93|8993.91|8993.91|8993.91|8993.91|8956.46|8956.46|0
1585728600000|2020-04-01 08:10:00|8994.92|8994.92|8986.17|8986.17|9010.37|9010.37|8985.42|8985.42|0
1585728900000|2020-04-01 08:15:00|8980.07|8980.07|8975.26|8975.26|8988.94|8988.94|8959.39|8959.39|0
1585729200000|2020-04-01 08:20:00|8970.6|8970.6|8941.49|8941.49|8970.6|8970.6|8941.49|8941.49|0
1585729500000|2020-04-01 08:25:00|8939.8|8939.8|8918.49|8918.49|8944.31|8944.31|8918.49|8918.49|0
1585729800000|2020-04-01 08:30:00|8913.8|8913.8|8911.97|8911.97|8929.33|8929.33|8908.72|8908.72|0
1585730100000|2020-04-01 08:35:00|8909.3|8909.3|8867.91|8867.91|8910.63|8910.63|8867.91|8867.91|0
1585730400000|2020-04-01 08:40:00|8865.88|8865.88|8871.84|8871.84|8876.88|8876.88|8863.26|8863.26|0
1585730700000|2020-04-01 08:45:00|8871.06|8871.06|8886.35|8886.35|8887.37|8887.37|8864.07|8864.07|0
1585731000000|2020-04-01 08:50:00|8883.3|8883.3|8852.39|8852.39|8883.3|8883.3|8852.39|8852.39|0
1585731300000|2020-04-01 08:55:00|8857.05|8857.05|8852.24|8852.24|8868.11|8868.11|8849.67|8849.67|0
1585731600000|2020-04-01 09:00:00|8851.15|8851.15|8860.89|8860.89|8868.59|8868.59|8851.15|8851.15|0
1585731900000|2020-04-01 09:05:00|8866.32|8866.32|8867.52|8867.52|8881.2|8881.2|8860.53|8860.53|0
1585732200000|2020-04-01 09:10:00|8871.53|8871.53|8849.93|8849.93|8875.13|8875.13|8849.93|8849.93|0
1585732500000|2020-04-01 09:15:00|8851.48|8851.48|8814.16|8814.16|8851.48|8851.48|8814.16|8814.16|0
1585732800000|2020-04-01 09:20:00|8815.25|8815.25|8841.99|8841.99|8841.99|8841.99|8815.25|8815.25|0
1585733100000|2020-04-01 09:25:00|8840.97|8840.97|8875.63|8875.63|8876.3|8876.3|8825.76|8825.76|0
1585733400000|2020-04-01 09:30:00|8872.59|8872.59|8882.47|8882.47|8882.47|8882.47|8860.92|8860.92|0
1585733700000|2020-04-01 09:35:00|8888.49|8888.49|8879.6|8879.6|8898.7|8898.7|8879.6|8879.6|0
1585734000000|2020-04-01 09:40:00|8878.82|8878.82|8879.9|8879.9|8886.39|8886.39|8872.61|8872.61|0
1585734300000|2020-04-01 09:45:00|8882.23|8882.23|8928.37|8928.37|8929.93|8929.93|8882.23|8882.23|0
1585734600000|2020-04-01 09:50:00|8931.48|8931.48|8965.51|8965.51|8965.51|8965.51|8930.47|8930.47|0
1585734900000|2020-04-01 09:55:00|8970.17|8970.17|8945.02|8945.02|8985.64|8985.64|8945.02|8945.02|0
1585735200000|2020-04-01 10:00:00|8943.94|8943.94|8956.18|8956.18|8957.19|8957.19|8939.63|8939.63|0
1585735500000|2020-04-01 10:05:00|8958.21|8958.21|8962.46|8962.46|8968.95|8968.95|8952.01|8952.01|0
1585735800000|2020-04-01 10:10:00|8958.4|8958.4|8953.25|8953.25|8965.59|8965.59|8941.96|8941.96|0
1585736100000|2020-04-01 10:15:00|8952.48|8952.48|8962.84|8962.84|8962.84|8962.84|8952.48|8952.48|0
1585736400000|2020-04-01 10:20:00|8964.87|8964.87|8946.04|8946.04|8965.88|8965.88|8946.04|8946.04|0
1585736700000|2020-04-01 10:25:00|8933.85|8933.85|8932.33|8932.33|8945.49|8945.49|8932.33|8932.33|0
1585737000000|2020-04-01 10:30:00|8934.36|8934.36|8937.42|8937.42|8954.95|8954.95|8934.36|8934.36|0
1585737300000|2020-04-01 10:35:00|8932.34|8932.34|8928.72|8928.72|8939.74|8939.74|8928.72|8928.72|0
1585737600000|2020-04-01 10:40:00|8926.71|8926.71|8884.79|8884.79|8927.8|8927.8|8884.79|8884.79|0
1585737900000|2020-04-01 10:45:00|8883.7|8883.7|8900.97|8900.97|8906.82|8906.82|8883.7|8883.7|0
1585738200000|2020-04-01 10:50:00|8898.94|8898.94|8880.75|8880.75|8898.94|8898.94|8875.28|8875.28|0
1585738500000|2020-04-01 10:55:00|8881.76|8881.76|8907.12|8907.12|8910.39|8910.39|8872.33|8872.33|0
1585738800000|2020-04-01 11:00:00|8899|8899|8895.66|8895.66|8918.53|8918.53|8883.15|8883.15|0
1585739100000|2020-04-01 11:05:00|8891.59|8891.59|8896.12|8896.12|8911.53|8911.53|8888.49|8888.49|0
1585739400000|2020-04-01 11:10:00|8896.69|8896.69|8895.89|8895.89|8896.69|8896.69|8872.98|8872.98|0
1585739700000|2020-04-01 11:15:00|8894.56|8894.56|8897.28|8897.28|8904.08|8904.08|8894.56|8894.56|0
1585740000000|2020-04-01 11:20:00|8895.1|8895.1|8908.58|8908.58|8914.43|8914.43|8893.07|8893.07|0
1585740300000|2020-04-01 11:25:00|8911.63|8911.63|8927.36|8927.36|8927.36|8927.36|8908.51|8908.51|0
1585740600000|2020-04-01 11:30:00|8932.8|8932.8|8927.54|8927.54|8936.19|8936.19|8925.27|8925.27|0
1585740900000|2020-04-01 11:35:00|8931.61|8931.61|8919.45|8919.45|8938.54|8938.54|8919.45|8919.45|0
1585741200000|2020-04-01 11:40:00|8920.01|8920.01|8903.93|8903.93|8920.57|8920.57|8901.22|8901.22|0
1585741500000|2020-04-01 11:45:00|8903.15|8903.15|8894.11|8894.11|8907.31|8907.31|8894.11|8894.11|0
1585741800000|2020-04-01 11:50:00|8894.86|8894.86|8887.26|8887.26|8901.38|8901.38|8887.26|8887.26|0
1585742100000|2020-04-01 11:55:00|8890.37|8890.37|8890.65|8890.65|8894.53|8894.53|8884.2|8884.2|0
1585742400000|2020-04-01 12:00:00|8889.64|8889.64|8883.59|8883.59|8891.3|8891.3|8880.91|8880.91|0
1585742700000|2020-04-01 12:05:00|8884.6|8884.6|8892.71|8892.71|8894.8|8894.8|8883.05|8883.05|0
1585743000000|2020-04-01 12:10:00|8895.75|8895.75|8897.2|8897.2|8900.8|8900.8|8880.81|8880.81|0
1585743300000|2020-04-01 12:15:00|8898.21|8898.21|8919.35|8919.35|8919.58|8919.58|8892.49|8892.49|0
1585743600000|2020-04-01 12:20:00|8921.38|8921.38|8943.24|8943.24|8943.24|8943.24|8921.38|8921.38|0
1585743900000|2020-04-01 12:25:00|8940.2|8940.2|8929.24|8929.24|8943.54|8943.54|8910.72|8910.72|0
1585744200000|2020-04-01 12:30:00|8929.91|8929.91|8910.5|8910.5|8929.91|8929.91|8910.14|8910.14|0
1585744500000|2020-04-01 12:35:00|8899.33|8899.33|8893.49|8893.49|8913.27|8913.27|8893.49|8893.49|0
1585744800000|2020-04-01 12:40:00|8889.47|8889.47|8890.2|8890.2|8905.37|8905.37|8884.04|8884.04|0
1585745100000|2020-04-01 12:45:00|8889.65|8889.65|8873.58|8873.58|8897.29|8897.29|8873.58|8873.58|0
1585745400000|2020-04-01 12:50:00|8871.55|8871.55|8877.66|8877.66|8888|8888|8871.55|8871.55|0
1585745700000|2020-04-01 12:55:00|8882.32|8882.32|8865.41|8865.41|8883.58|8883.58|8859.31|8859.31|0
1585746000000|2020-04-01 13:00:00|8872.4|8872.4|8857.89|8857.89|8876.69|8876.69|8850.69|8850.69|0
1585746300000|2020-04-01 13:05:00|8856.88|8856.88|8875.75|8875.75|8875.92|8875.92|8851.68|8851.68|0
1585746600000|2020-04-01 13:10:00|8878.79|8878.79|8886.58|8886.58|8886.88|8886.88|8871.02|8871.02|0
1585746900000|2020-04-01 13:15:00|8885.24|8885.24|8875.99|8875.99|8889.68|8889.68|8863.02|8863.02|0
1585747200000|2020-04-01 13:20:00|8875.32|8875.32|8871.79|8871.79|8880.25|8880.25|8865.61|8865.61|0
1585747500000|2020-04-01 13:25:00|8872.33|8872.33|8864.69|8864.69|8874.51|8874.51|8855.63|8855.63|0
1585747800000|2020-04-01 13:30:00|8863.68|8863.68|8908.89|8908.89|8911.42|8911.42|8863.68|8863.68|0
1585748100000|2020-04-01 13:35:00|8907.87|8907.87|8945.85|8945.85|8945.85|8945.85|8900.22|8900.22|0
1585748400000|2020-04-01 13:40:00|8946.86|8946.86|8957|8957|8974.53|8974.53|8946.86|8946.86|0
1585748700000|2020-04-01 13:45:00|8961.07|8961.07|8976.3|8976.3|8976.3|8976.3|8954.31|8954.31|0
1585749000000|2020-04-01 13:50:00|8980.96|8980.96|8985.99|8985.99|9001.03|9001.03|8975.66|8975.66|0
1585749300000|2020-04-01 13:55:00|8983.96|8983.96|9000|9000|9005.14|9005.14|8983.96|8983.96|0
1585749600000|2020-04-01 14:00:00|9013.21|9013.21|8963.4|8963.4|9013.21|9013.21|8963.4|8963.4|0
1585749900000|2020-04-01 14:05:00|8963.22|8963.22|8962.2|8962.2|8973.41|8973.41|8947.07|8947.07|0
1585750200000|2020-04-01 14:10:00|8964.23|8964.23|8958.69|8958.69|8969.9|8969.9|8946.55|8946.55|0
1585750500000|2020-04-01 14:15:00|8959.78|8959.78|9005.91|9005.91|9020.2|9020.2|8959.78|8959.78|0
1585750800000|2020-04-01 14:20:00|9007|9007|9006.78|9006.78|9023.54|9023.54|9006.78|9006.78|0
1585751100000|2020-04-01 14:25:00|9009.82|9009.82|9023.24|9023.24|9024.79|9024.79|9003.78|9003.78|0
1585751400000|2020-04-01 14:30:00|9025.27|9025.27|9064.29|9064.29|9065.31|9065.31|9024.01|9024.01|0
1585751700000|2020-04-01 14:35:00|9066.47|9066.47|9070.93|9070.93|9094.14|9094.14|9064.93|9064.93|0
1585752000000|2020-04-01 14:40:00|9069.91|9069.91|9071.23|9071.23|9077.21|9077.21|9064.12|9064.12|0
1585752300000|2020-04-01 14:45:00|9072.01|9072.01|9084.89|9084.89|9084.89|9084.89|9060.53|9060.53|0
1585752600000|2020-04-01 14:50:00|9084.12|9084.12|9084.32|9084.32|9091.18|9091.18|9076.01|9076.01|0
1585752900000|2020-04-01 14:55:00|9083.3|9083.3|9067.12|9067.12|9083.3|9083.3|9063.55|9063.55|0
1585753200000|2020-04-01 15:00:00|9066.03|9066.03|9090.66|9090.66|9093.91|9093.91|9059.22|9059.22|0
1585753500000|2020-04-01 15:05:00|9088.63|9088.63|9099.1|9099.1|9103.02|9103.02|9087.08|9087.08|0
1585753800000|2020-04-01 15:10:00|9097.07|9097.07|9088.7|9088.7|9104.29|9104.29|9084.37|9084.37|0
1585754100000|2020-04-01 15:15:00|9087.68|9087.68|9094.89|9094.89|9094.89|9094.89|9076.92|9076.92|0
1585754400000|2020-04-01 15:20:00|9093.81|9093.81|9056.01|9056.01|9105.77|9105.77|9053.31|9053.31|0
1585754700000|2020-04-01 15:25:00|9058.34|9058.34|9005.73|9005.73|9060.55|9060.55|9003.85|9003.85|0
1585811700000|2020-04-02 07:15:00|8988.48|8988.48|8986.6|8986.6|9010.91|9010.91|8956.49|8956.49|0
1585812000000|2020-04-02 07:20:00|8985.95|8985.95|9008.3|9008.3|9023.11|9023.11|8985.95|8985.95|0
1585812300000|2020-04-02 07:25:00|9010.48|9010.48|8954.1|8954.1|9012.03|9012.03|8954.1|8954.1|0
1585812600000|2020-04-02 07:30:00|8951.05|8951.05|8905.71|8905.71|8951.05|8951.05|8897.17|8897.17|0
1585812900000|2020-04-02 07:35:00|8886.41|8886.41|8909.29|8909.29|8909.29|8909.29|8877.87|8877.87|0
1585813200000|2020-04-02 07:40:00|8912.64|8912.64|8884.44|8884.44|8912.64|8912.64|8878.95|8878.95|0
1585813500000|2020-04-02 07:45:00|8890.66|8890.66|8880.4|8880.4|8915.39|8915.39|8868.21|8868.21|0
1585813800000|2020-04-02 07:50:00|8879.73|8879.73|8922.8|8922.8|8925.91|8925.91|8868.82|8868.82|0
1585814100000|2020-04-02 07:55:00|8925.91|8925.91|8950.07|8950.07|8950.07|8950.07|8918.39|8918.39|0
1585814400000|2020-04-02 08:00:00|8950.61|8950.61|8996.68|8996.68|8996.68|8996.68|8950.46|8950.46|0
1585814700000|2020-04-02 08:05:00|8998.23|8998.23|8992.93|8992.93|8998.23|8998.23|8972.29|8972.29|0
1585815000000|2020-04-02 08:10:00|8989.83|8989.83|8994.68|8994.68|9003.17|9003.17|8983.73|8983.73|0
1585815300000|2020-04-02 08:15:00|8995.46|8995.46|9023.34|9023.34|9027.22|9027.22|8992.1|8992.1|0
1585815600000|2020-04-02 08:20:00|9028|9028|9010.91|9010.91|9034.69|9034.69|9010.91|9010.91|0
1585815900000|2020-04-02 08:25:00|9012.5|9012.5|9001.04|9001.04|9012.5|9012.5|8988.07|8988.07|0
1585816200000|2020-04-02 08:30:00|9002.38|9002.38|9000.38|9000.38|9008.47|9008.47|8989.41|8989.41|0
1585816500000|2020-04-02 08:35:00|8993.27|8993.27|8995.27|8995.27|8995.27|8995.27|8984.03|8984.03|0
1585816800000|2020-04-02 08:40:00|8992.17|8992.17|8978.13|8978.13|8992.17|8992.17|8972.39|8972.39|0
1585817100000|2020-04-02 08:45:00|8978.79|8978.79|8988.54|8988.54|8990.55|8990.55|8978.79|8978.79|0
1585817400000|2020-04-02 08:50:00|8989.56|8989.56|8960.55|8960.55|8990.62|8990.62|8960.55|8960.55|0
1585817700000|2020-04-02 08:55:00|8962.58|8962.58|8918.71|8918.71|8968.67|8968.67|8918.71|8918.71|0
1585818000000|2020-04-02 09:00:00|8917.38|8917.38|8888.34|8888.34|8917.38|8917.38|8888.34|8888.34|0
1585818300000|2020-04-02 09:05:00|8893.78|8893.78|8887.26|8887.26|8894.31|8894.31|8877.41|8877.41|0
1585818600000|2020-04-02 09:10:00|8889.26|8889.26|8912.11|8912.11|8914.14|8914.14|8888.25|8888.25|0
1585818900000|2020-04-02 09:15:00|8911.1|8911.1|8916.42|8916.42|8916.42|8916.42|8897.1|8897.1|0
1585819200000|2020-04-02 09:20:00|8912.54|8912.54|8904.65|8904.65|8912.54|8912.54|8900.23|8900.23|0
1585819500000|2020-04-02 09:25:00|8906.68|8906.68|8909.49|8909.49|8909.49|8909.49|8899.81|8899.81|0
1585819800000|2020-04-02 09:30:00|8912.6|8912.6|8905.99|8905.99|8924.76|8924.76|8905.99|8905.99|0
1585820100000|2020-04-02 09:35:00|8903.96|8903.96|8896.63|8896.63|8907.84|8907.84|8893.55|8893.55|0
1585820400000|2020-04-02 09:40:00|8893.58|8893.58|8902.4|8902.4|8902.4|8902.4|8882.81|8882.81|0
1585820700000|2020-04-02 09:45:00|8901.63|8901.63|8904.09|8904.09|8910.3|8910.3|8901.63|8901.63|0
1585821000000|2020-04-02 09:50:00|8899.25|8899.25|8917.3|8917.3|8918.93|8918.93|8895.13|8895.13|0
1585821300000|2020-04-02 09:55:00|8921.18|8921.18|8899.66|8899.66|8925.84|8925.84|8899.66|8899.66|0
1585821600000|2020-04-02 10:00:00|8898.88|8898.88|8892.03|8892.03|8898.88|8898.88|8882.05|8882.05|0
1585821900000|2020-04-02 10:05:00|8890.23|8890.23|8872.6|8872.6|8894.14|8894.14|8871.26|8871.26|0
1585822200000|2020-04-02 10:10:00|8871.82|8871.82|8890.52|8890.52|8890.52|8890.52|8871.82|8871.82|0
1585822500000|2020-04-02 10:15:00|8889.51|8889.51|8896.5|8896.5|8896.5|8896.5|8882.34|8882.34|0
1585822800000|2020-04-02 10:20:00|8895.72|8895.72|8900.92|8900.92|8902.55|8902.55|8889.51|8889.51|0
1585823100000|2020-04-02 10:25:00|8903.97|8903.97|8901.54|8901.54|8911.4|8911.4|8897.57|8897.57|0
1585823400000|2020-04-02 10:30:00|8897.48|8897.48|8892.12|8892.12|8903.57|8903.57|8892.12|8892.12|0
1585823700000|2020-04-02 10:35:00|8893.13|8893.13|8917.8|8917.8|8919.83|8919.83|8891.26|8891.26|0
1585824000000|2020-04-02 10:40:00|8917.02|8917.02|8916.63|8916.63|8920.69|8920.69|8906.72|8906.72|0
1585824300000|2020-04-02 10:45:00|8915.07|8915.07|8929.12|8929.12|8931.45|8931.45|8912.74|8912.74|0
1585824600000|2020-04-02 10:50:00|8930.13|8930.13|8938.59|8938.59|8943.33|8943.33|8928.21|8928.21|0
1585824900000|2020-04-02 10:55:00|8936.96|8936.96|8954.99|8954.99|8954.99|8954.99|8934.33|8934.33|0
1585825200000|2020-04-02 11:00:00|8951.64|8951.64|8925.73|8925.73|8972.07|8972.07|8925.73|8925.73|0
1585825500000|2020-04-02 11:05:00|8936.6|8936.6|8936.33|8936.33|8940.16|8940.16|8917.47|8917.47|0
1585825800000|2020-04-02 11:10:00|8935.55|8935.55|8937.16|8937.16|8943.02|8943.02|8932.06|8932.06|0
1585826100000|2020-04-02 11:15:00|8934.12|8934.12|8941.92|8941.92|8943.69|8943.69|8933.51|8933.51|0
1585826400000|2020-04-02 11:20:00|8945.27|8945.27|8976.18|8976.18|8976.18|8976.18|8943.26|8943.26|0
1585826700000|2020-04-02 11:25:00|8986.28|8986.28|8972.6|8972.6|8987.83|8987.83|8968.53|8968.53|0
1585827000000|2020-04-02 11:30:00|8969.55|8969.55|8975.83|8975.83|8979.95|8979.95|8959.52|8959.52|0
1585827300000|2020-04-02 11:35:00|8976.85|8976.85|8981.3|8981.3|8989.83|8989.83|8975.79|8975.79|0
1585827600000|2020-04-02 11:40:00|8979.75|8979.75|8973.13|8973.13|8980.52|8980.52|8963.08|8963.08|0
1585827900000|2020-04-02 11:45:00|8978.56|8978.56|8990.95|8990.95|8992|8992|8978.56|8978.56|0
1585828200000|2020-04-02 11:50:00|8991.96|8991.96|9009.81|9009.81|9013.45|9013.45|8988.86|8988.86|0
1585828500000|2020-04-02 11:55:00|9006.76|9006.76|9012.5|9012.5|9017.58|9017.58|9006.76|9006.76|0
1585828800000|2020-04-02 12:00:00|9015.17|9015.17|9021.3|9021.3|9025.51|9025.51|9015.17|9015.17|0
1585829100000|2020-04-02 12:05:00|9022.86|9022.86|8995.57|8995.57|9022.86|9022.86|8992.22|8992.22|0
1585829400000|2020-04-02 12:10:00|8994.55|8994.55|8985.7|8985.7|9001.25|9001.25|8981.64|8981.64|0
1585829700000|2020-04-02 12:15:00|8992.69|8992.69|8979.54|8979.54|8996.75|8996.75|8970.52|8970.52|0
1585830000000|2020-04-02 12:20:00|8978.53|8978.53|8974.35|8974.35|8982.48|8982.48|8974.35|8974.35|0
1585830300000|2020-04-02 12:25:00|8975.69|8975.69|8962.14|8962.14|8983.03|8983.03|8949.75|8949.75|0
1585830600000|2020-04-02 12:30:00|8961.59|8961.59|8952.43|8952.43|8976.53|8976.53|8952.43|8952.43|0
1585830900000|2020-04-02 12:35:00|8950.25|8950.25|8915.96|8915.96|8950.25|8950.25|8914.84|8914.84|0
1585831200000|2020-04-02 12:40:00|8913.63|8913.63|8923.8|8923.8|8923.8|8923.8|8898.6|8898.6|0
1585831500000|2020-04-02 12:45:00|8926.9|8926.9|8941.34|8941.34|8941.34|8941.34|8912.32|8912.32|0
1585831800000|2020-04-02 12:50:00|8942.01|8942.01|8950.95|8950.95|8958.57|8958.57|8939.68|8939.68|0
1585832100000|2020-04-02 12:55:00|8954.06|8954.06|8955.44|8955.44|8965.71|8965.71|8942.4|8942.4|0
1585832400000|2020-04-02 13:00:00|8958.49|8958.49|8941.8|8941.8|8958.49|8958.49|8927.02|8927.02|0
1585832700000|2020-04-02 13:05:00|8935.59|8935.59|8889.04|8889.04|8935.59|8935.59|8888.64|8888.64|0
1585833000000|2020-04-02 13:10:00|8888.02|8888.02|8860.47|8860.47|8893.84|8893.84|8858.44|8858.44|0
1585833300000|2020-04-02 13:15:00|8862.5|8862.5|8884.88|8884.88|8884.88|8884.88|8861.81|8861.81|0
1585833600000|2020-04-02 13:20:00|8890.31|8890.31|8884.34|8884.34|8897.31|8897.31|8872.52|8872.52|0
1585833900000|2020-04-02 13:25:00|8882.31|8882.31|8861.03|8861.03|8884.31|8884.31|8860.93|8860.93|0
1585834200000|2020-04-02 13:30:00|8858.99|8858.99|8872.45|8872.45|8881.23|8881.23|8857.68|8857.68|0
1585834500000|2020-04-02 13:35:00|8871.44|8871.44|8880.05|8880.05|8886.27|8886.27|8862.61|8862.61|0
1585834800000|2020-04-02 13:40:00|8878.5|8878.5|8875.88|8875.88|8878.9|8878.9|8860.07|8860.07|0
1585835100000|2020-04-02 13:45:00|8874.32|8874.32|8860.35|8860.35|8874.32|8874.32|8851.64|8851.64|0
1585835400000|2020-04-02 13:50:00|8865.79|8865.79|8831.63|8831.63|8873.7|8873.7|8831.63|8831.63|0
1585835700000|2020-04-02 13:55:00|8837.85|8837.85|8882.15|8882.15|8882.15|8882.15|8836.83|8836.83|0
1585836000000|2020-04-02 14:00:00|8883.17|8883.17|8868.63|8868.63|8884.19|8884.19|8852.53|8852.53|0
1585836300000|2020-04-02 14:05:00|8867.86|8867.86|8911.28|8911.28|8913.96|8913.96|8861.38|8861.38|0
1585836600000|2020-04-02 14:10:00|8906.62|8906.62|8899.19|8899.19|8917.68|8917.68|8888.03|8888.03|0
1585836900000|2020-04-02 14:15:00|8899.38|8899.38|8933.06|8933.06|8933.06|8933.06|8894.9|8894.9|0
1585837200000|2020-04-02 14:20:00|8929.96|8929.96|8931.47|8931.47|8945.9|8945.9|8924.24|8924.24|0
1585837500000|2020-04-02 14:25:00|8930.69|8930.69|8975.1|8975.1|8984.3|8984.3|8929.14|8929.14|0
1585837800000|2020-04-02 14:30:00|8972.77|8972.77|9002.15|9002.15|9011.34|9011.34|8970.74|8970.74|0
1585838100000|2020-04-02 14:35:00|9007.23|9007.23|9029.98|9029.98|9037.37|9037.37|9002.62|9002.62|0
1585838400000|2020-04-02 14:40:00|9025.92|9025.92|9014.15|9014.15|9035.18|9035.18|8999.17|8999.17|0
1585838700000|2020-04-02 14:45:00|9018.21|9018.21|8993.62|8993.62|9028.89|9028.89|8991.58|8991.58|0
1585839000000|2020-04-02 14:50:00|8994.29|8994.29|8970.96|8970.96|8994.29|8994.29|8962.07|8962.07|0
1585839300000|2020-04-02 14:55:00|8977.06|8977.06|8981.75|8981.75|8989.02|8989.02|8971.29|8971.29|0
1585839600000|2020-04-02 15:00:00|8977.87|8977.87|8958.72|8958.72|8983.94|8983.94|8958.72|8958.72|0
1585839900000|2020-04-02 15:05:00|8962.78|8962.78|8946.13|8946.13|8974.46|8974.46|8944.77|8944.77|0
1585840200000|2020-04-02 15:10:00|8945.12|8945.12|8942.73|8942.73|8953.84|8953.84|8933.47|8933.47|0
1585840500000|2020-04-02 15:15:00|8943.74|8943.74|8945.46|8945.46|8955.37|8955.37|8939.11|8939.11|0
1585840800000|2020-04-02 15:20:00|8947.02|8947.02|8928.32|8928.32|8962.82|8962.82|8923.73|8923.73|0
1585841100000|2020-04-02 15:25:00|8928.42|8928.42|8919.01|8919.01|8931.04|8931.04|8906.29|8906.29|0
1585898100000|2020-04-03 07:15:00|8862.07|8862.07|8832.78|8832.78|8865.66|8865.66|8826.69|8826.69|0
1585898400000|2020-04-03 07:20:00|8830.75|8830.75|8841.71|8841.71|8841.71|8841.71|8815.85|8815.85|0
1585898700000|2020-04-03 07:25:00|8845.77|8845.77|8859.41|8859.41|8861.37|8861.37|8838.99|8838.99|0
1585899000000|2020-04-03 07:30:00|8865.78|8865.78|8858.24|8858.24|8871.56|8871.56|8850.72|8850.72|0
1585899300000|2020-04-03 07:35:00|8863.31|8863.31|8863.46|8863.46|8885.3|8885.3|8859.87|8859.87|0
1585899600000|2020-04-03 07:40:00|8876.66|8876.66|8855.57|8855.57|8878.22|8878.22|8855.57|8855.57|0
1585899900000|2020-04-03 07:45:00|8856.51|8856.51|8835.79|8835.79|8861.27|8861.27|8835.79|8835.79|0
1585900200000|2020-04-03 07:50:00|8842|8842|8844.93|8844.93|8845.93|8845.93|8828.25|8828.25|0
1585900500000|2020-04-03 07:55:00|8838.42|8838.42|8827.65|8827.65|8838.42|8838.42|8819.47|8819.47|0
1585900800000|2020-04-03 08:00:00|8829.98|8829.98|8844.29|8844.29|8844.29|8844.29|8827.83|8827.83|0
1585901100000|2020-04-03 08:05:00|8848.18|8848.18|8868.24|8868.24|8868.24|8868.24|8847.86|8847.86|0
1585901400000|2020-04-03 08:10:00|8867.47|8867.47|8858.76|8858.76|8873.65|8873.65|8857.74|8857.74|0
1585901700000|2020-04-03 08:15:00|8856.73|8856.73|8887.08|8887.08|8892.51|8892.51|8850.63|8850.63|0
1585902000000|2020-04-03 08:20:00|8886.3|8886.3|8886.86|8886.86|8889.73|8889.73|8870.49|8870.49|0
1585902300000|2020-04-03 08:25:00|8885.31|8885.31|8862.62|8862.62|8885.31|8885.31|8862.62|8862.62|0
1585902600000|2020-04-03 08:30:00|8859.57|8859.57|8841.77|8841.77|8865.66|8865.66|8835.64|8835.64|0
1585902900000|2020-04-03 08:35:00|8835.68|8835.68|8842.5|8842.5|8846.56|8846.56|8821.04|8821.04|0
1585903200000|2020-04-03 08:40:00|8843.28|8843.28|8834.15|8834.15|8845.68|8845.68|8827.59|8827.59|0
1585903500000|2020-04-03 08:45:00|8838.81|8838.81|8852.49|8852.49|8852.49|8852.49|8833.51|8833.51|0
1585903800000|2020-04-03 08:50:00|8848.43|8848.43|8841.93|8841.93|8848.43|8848.43|8837.39|8837.39|0
1585904100000|2020-04-03 08:55:00|8839.9|8839.9|8852.1|8852.1|8859.76|8859.76|8838.89|8838.89|0
1585904400000|2020-04-03 09:00:00|8856.16|8856.16|8870.23|8870.23|8874.29|8874.29|8856.16|8856.16|0
1585904700000|2020-04-03 09:05:00|8865.15|8865.15|8869.14|8869.14|8869.14|8869.14|8854.26|8854.26|0
1585905000000|2020-04-03 09:10:00|8868.12|8868.12|8869.78|8869.78|8875.13|8875.13|8863.39|8863.39|0
1585905300000|2020-04-03 09:15:00|8863.39|8863.39|8868.21|8868.21|8869.57|8869.57|8858.6|8858.6|0
1585905600000|2020-04-03 09:20:00|8866.18|8866.18|8858.86|8858.86|8868.17|8868.17|8858.19|8858.19|0
1585905900000|2020-04-03 09:25:00|8855.82|8855.82|8865.45|8865.45|8865.45|8865.45|8854.06|8854.06|0
1585906200000|2020-04-03 09:30:00|8863.42|8863.42|8839.49|8839.49|8863.93|8863.93|8838.82|8838.82|0
1585906500000|2020-04-03 09:35:00|8838.72|8838.72|8828.33|8828.33|8838.72|8838.72|8828.1|8828.1|0
1585906800000|2020-04-03 09:40:00|8826.33|8826.33|8846.92|8846.92|8846.92|8846.92|8825.31|8825.31|0
1585907100000|2020-04-03 09:45:00|8843.87|8843.87|8838|8838|8844.32|8844.32|8838|8838|0
1585907400000|2020-04-03 09:50:00|8835.96|8835.96|8851.73|8851.73|8851.73|8851.73|8834.95|8834.95|0
1585907700000|2020-04-03 09:55:00|8851.06|8851.06|8850.89|8850.89|8853.23|8853.23|8841.82|8841.82|0
1585908000000|2020-04-03 10:00:00|8858|8858|8845.41|8845.41|8858|8858|8845.41|8845.41|0
1585908300000|2020-04-03 10:05:00|8847.98|8847.98|8857.29|8857.29|8858.31|8858.31|8847.98|8847.98|0
1585908600000|2020-04-03 10:10:00|8860.34|8860.34|8860.4|8860.4|8864.94|8864.94|8854.97|8854.97|0
1585908900000|2020-04-03 10:15:00|8862.73|8862.73|8861.96|8861.96|8862.73|8862.73|8851.98|8851.98|0
1585909200000|2020-04-03 10:20:00|8859.63|8859.63|8846.35|8846.35|8861.72|8861.72|8846.35|8846.35|0
1585909500000|2020-04-03 10:25:00|8848.36|8848.36|8856.46|8856.46|8857.47|8857.47|8846.5|8846.5|0
1585909800000|2020-04-03 10:30:00|8859.51|8859.51|8871.34|8871.34|8875.22|8875.22|8859.51|8859.51|0
1585910100000|2020-04-03 10:35:00|8872.35|8872.35|8858.49|8858.49|8872.35|8872.35|8858.49|8858.49|0
1585910400000|2020-04-03 10:40:00|8856.94|8856.94|8861.59|8861.59|8862.68|8862.68|8853.89|8853.89|0
1585910700000|2020-04-03 10:45:00|8862.44|8862.44|8871.28|8871.28|8877.17|8877.17|8862.44|8862.44|0
1585911000000|2020-04-03 10:50:00|8872.83|8872.83|8881.56|8881.56|8881.56|8881.56|8872.83|8872.83|0
1585911300000|2020-04-03 10:55:00|8882.1|8882.1|8869.72|8869.72|8883.79|8883.79|8865.34|8865.34|0
1585911600000|2020-04-03 11:00:00|8870.26|8870.26|8867.11|8867.11|8874.93|8874.93|8856.98|8856.98|0
1585911900000|2020-04-03 11:05:00|8866.33|8866.33|8845.48|8845.48|8869.38|8869.38|8841.59|8841.59|0
1585912200000|2020-04-03 11:10:00|8846.49|8846.49|8872.84|8872.84|8872.84|8872.84|8846.49|8846.49|0
1585912500000|2020-04-03 11:15:00|8869.79|8869.79|8860.2|8860.2|8880.55|8880.55|8859.66|8859.66|0
1585912800000|2020-04-03 11:20:00|8861.21|8861.21|8874.11|8874.11|8874.11|8874.11|8861.21|8861.21|0
1585913100000|2020-04-03 11:25:00|8872.08|8872.08|8872.85|8872.85|8875.42|8875.42|8870.04|8870.04|0
1585913400000|2020-04-03 11:30:00|8870.52|8870.52|8878.62|8878.62|8880.95|8880.95|8861.58|8861.58|0
1585913700000|2020-04-03 11:35:00|8877.06|8877.06|8870.67|8870.67|8877.06|8877.06|8858.01|8858.01|0
1585914000000|2020-04-03 11:40:00|8869.12|8869.12|8870.95|8870.95|8877.88|8877.88|8866.01|8866.01|0
1585914300000|2020-04-03 11:45:00|8870.18|8870.18|8899.89|8899.89|8901.75|8901.75|8870.18|8870.18|0
1585914600000|2020-04-03 11:50:00|8900.91|8900.91|8902.89|8902.89|8905.81|8905.81|8897.76|8897.76|0
1585914900000|2020-04-03 11:55:00|8904.92|8904.92|8896.83|8896.83|8913.44|8913.44|8891.95|8891.95|0
1585915200000|2020-04-03 12:00:00|8901.91|8901.91|8889.62|8889.62|8901.91|8901.91|8886.62|8886.62|0
1585915500000|2020-04-03 12:05:00|8887.59|8887.59|8879.75|8879.75|8890.87|8890.87|8879.08|8879.08|0
1585915800000|2020-04-03 12:10:00|8880.25|8880.25|8871.82|8871.82|8883.87|8883.87|8871.82|8871.82|0
1585916100000|2020-04-03 12:15:00|8872.84|8872.84|8870.9|8870.9|8878.99|8878.99|8867.79|8867.79|0
1585916400000|2020-04-03 12:20:00|8872.45|8872.45|8872.87|8872.87|8880.1|8880.1|8872.45|8872.45|0
1585916700000|2020-04-03 12:25:00|8870.86|8870.86|8849.79|8849.79|8870.94|8870.94|8848.51|8848.51|0
1585917000000|2020-04-03 12:30:00|8848.77|8848.77|8863.56|8863.56|8872.7|8872.7|8836.81|8836.81|0
1585917300000|2020-04-03 12:35:00|8865.59|8865.59|8855.66|8855.66|8865.59|8865.59|8853.48|8853.48|0
1585917600000|2020-04-03 12:40:00|8857.99|8857.99|8850.2|8850.2|8860.03|8860.03|8848.17|8848.17|0
1585917900000|2020-04-03 12:45:00|8850.98|8850.98|8851.98|8851.98|8853.26|8853.26|8832.24|8832.24|0
1585918200000|2020-04-03 12:50:00|8854.01|8854.01|8859.97|8859.97|8863.05|8863.05|8850.57|8850.57|0
1585918500000|2020-04-03 12:55:00|8856.86|8856.86|8864.38|8864.38|8864.38|8864.38|8854.02|8854.02|0
1585918800000|2020-04-03 13:00:00|8865.16|8865.16|8860.82|8860.82|8873.35|8873.35|8856.84|8856.84|0
1585919100000|2020-04-03 13:05:00|8861.6|8861.6|8832.86|8832.86|8862.67|8862.67|8832.86|8832.86|0
1585919400000|2020-04-03 13:10:00|8831.31|8831.31|8821.97|8821.97|8831.31|8831.31|8808.6|8808.6|0
1585919700000|2020-04-03 13:15:00|8824.01|8824.01|8841.03|8841.03|8847.37|8847.37|8822.45|8822.45|0
1585920000000|2020-04-03 13:20:00|8842.59|8842.59|8839.09|8839.09|8847.67|8847.67|8824.01|8824.01|0
1585920300000|2020-04-03 13:25:00|8840.11|8840.11|8825.84|8825.84|8844.47|8844.47|8825.84|8825.84|0
1585920600000|2020-04-03 13:30:00|8826.62|8826.62|8826.46|8826.46|8828.62|8828.62|8818.11|8818.11|0
1585920900000|2020-04-03 13:35:00|8828.49|8828.49|8832.67|8832.67|8840.88|8840.88|8825.72|8825.72|0
1585921200000|2020-04-03 13:40:00|8838.76|8838.76|8846.6|8846.6|8848.86|8848.86|8838.33|8838.33|0
1585921500000|2020-04-03 13:45:00|8845.83|8845.83|8848.81|8848.81|8852.87|8852.87|8840.25|8840.25|0
1585921800000|2020-04-03 13:50:00|8845.76|8845.76|8844.25|8844.25|8848.33|8848.33|8830.31|8830.31|0
1585922100000|2020-04-03 13:55:00|8846.58|8846.58|8837.42|8837.42|8851.01|8851.01|8837.42|8837.42|0
1585922400000|2020-04-03 14:00:00|8836.39|8836.39|8831.64|8831.64|8850.36|8850.36|8831.64|8831.64|0
1585922700000|2020-04-03 14:05:00|8831.88|8831.88|8849.49|8849.49|8858.88|8858.88|8831.88|8831.88|0
1585923000000|2020-04-03 14:10:00|8851.82|8851.82|8872.48|8872.48|8872.48|8872.48|8848.78|8848.78|0
1585923300000|2020-04-03 14:15:00|8871.46|8871.46|8877.45|8877.45|8880.24|8880.24|8871.46|8871.46|0
1585923600000|2020-04-03 14:20:00|8876.36|8876.36|8884.44|8884.44|8884.44|8884.44|8860.71|8860.71|0
1585923900000|2020-04-03 14:25:00|8881.33|8881.33|8894.77|8894.77|8894.77|8894.77|8879|8879|0
1585924200000|2020-04-03 14:30:00|8895.44|8895.44|8878.85|8878.85|8904.5|8904.5|8876.73|8876.73|0
1585924500000|2020-04-03 14:35:00|8879.86|8879.86|8871.71|8871.71|8887.51|8887.51|8871.71|8871.71|0
1585924800000|2020-04-03 14:40:00|8870.38|8870.38|8867.84|8867.84|8877.32|8877.32|8861.93|8861.93|0
1585925100000|2020-04-03 14:45:00|8864.74|8864.74|8849.64|8849.64|8873.37|8873.37|8849.64|8849.64|0
1585925400000|2020-04-03 14:50:00|8851.19|8851.19|8859.95|8859.95|8869.54|8869.54|8851.19|8851.19|0
1585925700000|2020-04-03 14:55:00|8860.04|8860.04|8853.41|8853.41|8863.53|8863.53|8853.41|8853.41|0
1585926000000|2020-04-03 15:00:00|8850.36|8850.36|8848.48|8848.48|8865.03|8865.03|8848.48|8848.48|0
1585926300000|2020-04-03 15:05:00|8846.93|8846.93|8838.05|8838.05|8852.78|8852.78|8837.38|8837.38|0
1585926600000|2020-04-03 15:10:00|8839.06|8839.06|8860.35|8860.35|8860.35|8860.35|8836.93|8836.93|0
1585926900000|2020-04-03 15:15:00|8859.68|8859.68|8846.39|8846.39|8862.28|8862.28|8846.39|8846.39|0
1585927200000|2020-04-03 15:20:00|8847.41|8847.41|8850.37|8850.37|8885.88|8885.88|8847.26|8847.26|0
1585927500000|2020-04-03 15:25:00|8849.59|8849.59|8846.2|8846.2|8861.72|8861.72|8840.02|8840.02|0
1586157300000|2020-04-06 07:15:00|9183.75|9183.75|9158.41|9158.41|9183.75|9183.75|9142.06|9142.06|0
1586157600000|2020-04-06 07:20:00|9159.5|9159.5|9112.62|9112.62|9161.1|9161.1|9112.62|9112.62|0
1586157900000|2020-04-06 07:25:00|9111.6|9111.6|9136.9|9136.9|9136.9|9136.9|9101.3|9101.3|0
1586158200000|2020-04-06 07:30:00|9132.88|9132.88|9147.8|9147.8|9172.1|9172.1|9132.88|9132.88|0
1586158500000|2020-04-06 07:35:00|9148.47|9148.47|9135.76|9135.76|9156.23|9156.23|9134.08|9134.08|0
1586158800000|2020-04-06 07:40:00|9134.82|9134.82|9081.91|9081.91|9137.93|9137.93|9069.22|9069.22|0
1586159100000|2020-04-06 07:45:00|9092.07|9092.07|9084.57|9084.57|9109.74|9109.74|9083.01|9083.01|0
1586159400000|2020-04-06 07:50:00|9088.12|9088.12|9069.3|9069.3|9091.94|9091.94|9066.97|9066.97|0
1586159700000|2020-04-06 07:55:00|9073.36|9073.36|9058.98|9058.98|9076.47|9076.47|9058.98|9058.98|0
1586160000000|2020-04-06 08:00:00|9050.86|9050.86|9044.09|9044.09|9055.75|9055.75|9039.43|9039.43|0
1586160300000|2020-04-06 08:05:00|9037.88|9037.88|9018.46|9018.46|9037.88|9037.88|9012.07|9012.07|0
1586160600000|2020-04-06 08:10:00|9011.77|9011.77|9022.42|9022.42|9027.23|9027.23|9007.41|9007.41|0
1586160900000|2020-04-06 08:15:00|9021.4|9021.4|9023.53|9023.53|9030.4|9030.4|9016.17|9016.17|0
1586161200000|2020-04-06 08:20:00|9025.86|9025.86|9040.47|9040.47|9041.49|9041.49|9021.82|9021.82|0
1586161500000|2020-04-06 08:25:00|9042.02|9042.02|9053.14|9053.14|9057.28|9057.28|9042.02|9042.02|0
1586161800000|2020-04-06 08:30:00|9059.17|9059.17|9057.9|9057.9|9059.17|9059.17|9044.72|9044.72|0
1586162100000|2020-04-06 08:35:00|9048.75|9048.75|9039.31|9039.31|9048.75|9048.75|9033.79|9033.79|0
1586162400000|2020-04-06 08:40:00|9041.64|9041.64|9044.5|9044.5|9053.47|9053.47|9040.98|9040.98|0
1586162700000|2020-04-06 08:45:00|9045.59|9045.59|9032.56|9032.56|9056.86|9056.86|9030|9030|0
1586163000000|2020-04-06 08:50:00|9031.01|9031.01|9041.08|9041.08|9041.08|9041.08|9030.77|9030.77|0
1586163300000|2020-04-06 08:55:00|9033.97|9033.97|9027.04|9027.04|9039.05|9039.05|9022.81|9022.81|0
1586163600000|2020-04-06 09:00:00|9025.01|9025.01|9032.36|9032.36|9040.85|9040.85|9023.67|9023.67|0
1586163900000|2020-04-06 09:05:00|9033.38|9033.38|9046.16|9046.16|9047.48|9047.48|9033.38|9033.38|0
1586164200000|2020-04-06 09:10:00|9034.99|9034.99|9033.68|9033.68|9034.99|9034.99|9027.28|9027.28|0
1586164500000|2020-04-06 09:15:00|9034.35|9034.35|9033.34|9033.34|9035.67|9035.67|9033.34|9033.34|0
1586164800000|2020-04-06 09:20:00|9037.4|9037.4|9049.07|9049.07|9049.07|9049.07|9035.02|9035.02|0
1586165100000|2020-04-06 09:25:00|9045.01|9045.01|9031.35|9031.35|9047.58|9047.58|9031.35|9031.35|0
1586165400000|2020-04-06 09:30:00|9034.46|9034.46|9044.45|9044.45|9044.45|9044.45|9034.46|9034.46|0
1586165700000|2020-04-06 09:35:00|9046.48|9046.48|9054.35|9054.35|9055.91|9055.91|9046.48|9046.48|0
1586166000000|2020-04-06 09:40:00|9053.34|9053.34|9089.34|9089.34|9090.97|9090.97|9053.34|9053.34|0
1586166300000|2020-04-06 09:45:00|9091.37|9091.37|9100.34|9100.34|9105.72|9105.72|9086.53|9086.53|0
1586166600000|2020-04-06 09:50:00|9104.23|9104.23|9110.49|9110.49|9117.68|9117.68|9098.53|9098.53|0
1586166900000|2020-04-06 09:55:00|9112.5|9112.5|9114.67|9114.67|9115.52|9115.52|9099.2|9099.2|0
1586167200000|2020-04-06 10:00:00|9110.79|9110.79|9112.78|9112.78|9117.13|9117.13|9104.55|9104.55|0
1586167500000|2020-04-06 10:05:00|9115.88|9115.88|9109.21|9109.21|9116.98|9116.98|9109.21|9109.21|0
1586167800000|2020-04-06 10:10:00|9114.65|9114.65|9095.42|9095.42|9116.21|9116.21|9092.74|9092.74|0
1586168100000|2020-04-06 10:15:00|9097.43|9097.43|9113.76|9113.76|9113.76|9113.76|9094.08|9094.08|0
1586168400000|2020-04-06 10:20:00|9119.2|9119.2|9130.51|9130.51|9130.51|9130.51|9119.2|9119.2|0
1586168700000|2020-04-06 10:25:00|9131.52|9131.52|9129.19|9129.19|9136.42|9136.42|9126.14|9126.14|0
1586169000000|2020-04-06 10:30:00|9127.16|9127.16|9128.48|9128.48|9129.5|9129.5|9125.61|9125.61|0
1586169300000|2020-04-06 10:35:00|9133.14|9133.14|9136.44|9136.44|9142.46|9142.46|9129.13|9129.13|0
1586169600000|2020-04-06 10:40:00|9135.42|9135.42|9140.74|9140.74|9143.51|9143.51|9132.93|9132.93|0
1586169900000|2020-04-06 10:45:00|9139.73|9139.73|9144.26|9144.26|9151.77|9151.77|9139.4|9139.4|0
1586170200000|2020-04-06 10:50:00|9146.6|9146.6|9134.68|9134.68|9146.6|9146.6|9133.46|9133.46|0
1586170500000|2020-04-06 10:55:00|9135.77|9135.77|9137.6|9137.6|9137.6|9137.6|9131.76|9131.76|0
1586170800000|2020-04-06 11:00:00|9126.42|9126.42|9148.91|9148.91|9154.81|9154.81|9125.77|9125.77|0
1586171100000|2020-04-06 11:05:00|9147.9|9147.9|9146.74|9146.74|9149.58|9149.58|9135.99|9135.99|0
1586171400000|2020-04-06 11:10:00|9141.66|9141.66|9155.52|9155.52|9167.83|9167.83|9141.66|9141.66|0
1586171700000|2020-04-06 11:15:00|9153.49|9153.49|9149.2|9149.2|9156.37|9156.37|9149.2|9149.2|0
1586172000000|2020-04-06 11:20:00|9148.42|9148.42|9151.61|9151.61|9155.05|9155.05|9148.42|9148.42|0
1586172300000|2020-04-06 11:25:00|9148.51|9148.51|9164.88|9164.88|9167.28|9167.28|9146.04|9146.04|0
1586172600000|2020-04-06 11:30:00|9167.99|9167.99|9171.97|9171.97|9171.97|9171.97|9160.29|9160.29|0
1586172900000|2020-04-06 11:35:00|9174.07|9174.07|9188.83|9188.83|9195.47|9195.47|9174.07|9174.07|0
1586173200000|2020-04-06 11:40:00|9189.85|9189.85|9202.97|9202.97|9202.97|9202.97|9188.21|9188.21|0
1586173500000|2020-04-06 11:45:00|9199.92|9199.92|9198.61|9198.61|9201.96|9201.96|9192.29|9192.29|0
1586173800000|2020-04-06 11:50:00|9199.62|9199.62|9179.73|9179.73|9199.62|9199.62|9175.37|9175.37|0
1586174100000|2020-04-06 11:55:00|9178.18|9178.18|9183.55|9183.55|9187.38|9187.38|9173.15|9173.15|0
1586174400000|2020-04-06 12:00:00|9182.88|9182.88|9168.98|9168.98|9182.88|9182.88|9168.98|9168.98|0
1586174700000|2020-04-06 12:05:00|9169.99|9169.99|9165.53|9165.53|9176.43|9176.43|9161.17|9161.17|0
1586175000000|2020-04-06 12:10:00|9161.47|9161.47|9173.94|9173.94|9176.27|9176.27|9156.14|9156.14|0
1586175300000|2020-04-06 12:15:00|9177.04|9177.04|9174.9|9174.9|9178.6|9178.6|9167.84|9167.84|0
1586175600000|2020-04-06 12:20:00|9173.34|9173.34|9165.7|9165.7|9173.56|9173.56|9161.47|9161.47|0
1586175900000|2020-04-06 12:25:00|9164.68|9164.68|9168.81|9168.81|9172.28|9172.28|9162.3|9162.3|0
1586176200000|2020-04-06 12:30:00|9166.13|9166.13|9160.46|9160.46|9166.8|9166.8|9160.46|9160.46|0
1586176500000|2020-04-06 12:35:00|9161.23|9161.23|9181.09|9181.09|9181.87|9181.87|9161.23|9161.23|0
1586176800000|2020-04-06 12:40:00|9182.65|9182.65|9188.07|9188.07|9188.07|9188.07|9174.66|9174.66|0
1586177100000|2020-04-06 12:45:00|9186.04|9186.04|9188.9|9188.9|9191.23|9191.23|9179.8|9179.8|0
1586177400000|2020-04-06 12:50:00|9187.34|9187.34|9192.45|9192.45|9194.68|9194.68|9181.51|9181.51|0
1586177700000|2020-04-06 12:55:00|9193.47|9193.47|9196.18|9196.18|9198.61|9198.61|9190.34|9190.34|0
1586178000000|2020-04-06 13:00:00|9193.14|9193.14|9196.17|9196.17|9196.17|9196.17|9185.03|9185.03|0
1586178300000|2020-04-06 13:05:00|9198.2|9198.2|9212.95|9212.95|9212.95|9212.95|9193.9|9193.9|0
1586178600000|2020-04-06 13:10:00|9213.62|9213.62|9206.32|9206.32|9216.38|9216.38|9203.99|9203.99|0
1586178900000|2020-04-06 13:15:00|9206.99|9206.99|9225.27|9225.27|9229.16|9229.16|9206.99|9206.99|0
1586179200000|2020-04-06 13:20:00|9219.92|9219.92|9210.04|9210.04|9220.52|9220.52|9204.67|9204.67|0
1586179500000|2020-04-06 13:25:00|9210.81|9210.81|9211.94|9211.94|9221.91|9221.91|9204.57|9204.57|0
1586179800000|2020-04-06 13:30:00|9213.97|9213.97|9177.71|9177.71|9214.98|9214.98|9175.68|9175.68|0
1586180100000|2020-04-06 13:35:00|9177.15|9177.15|9199.27|9199.27|9200.15|9200.15|9174.34|9174.34|0
1586180400000|2020-04-06 13:40:00|9200.82|9200.82|9193.68|9193.68|9205.34|9205.34|9190.75|9190.75|0
1586180700000|2020-04-06 13:45:00|9197.56|9197.56|9201.61|9201.61|9211.52|9211.52|9197.56|9197.56|0
1586181000000|2020-04-06 13:50:00|9206.68|9206.68|9229.22|9229.22|9229.22|9229.22|9205.13|9205.13|0
1586181300000|2020-04-06 13:55:00|9234.3|9234.3|9226.65|9226.65|9235.93|9235.93|9221.87|9221.87|0
1586181600000|2020-04-06 14:00:00|9227.42|9227.42|9223.25|9223.25|9233.23|9233.23|9222.23|9222.23|0
1586181900000|2020-04-06 14:05:00|9221.24|9221.24|9209.42|9209.42|9221.24|9221.24|9196.01|9196.01|0
1586182200000|2020-04-06 14:10:00|9208.4|9208.4|9197.13|9197.13|9209.42|9209.42|9196.11|9196.11|0
1586182500000|2020-04-06 14:15:00|9198.15|9198.15|9202.62|9202.62|9207.54|9207.54|9196.11|9196.11|0
1586182800000|2020-04-06 14:20:00|9205.72|9205.72|9204.79|9204.79|9205.8|9205.8|9197.86|9197.86|0
1586183100000|2020-04-06 14:25:00|9203.53|9203.53|9201.33|9201.33|9206.63|9206.63|9199.59|9199.59|0
1586183400000|2020-04-06 14:30:00|9200.24|9200.24|9188.65|9188.65|9200.24|9200.24|9182.34|9182.34|0
1586183700000|2020-04-06 14:35:00|9189.31|9189.31|9203.52|9203.52|9207.99|9207.99|9188.43|9188.43|0
1586184000000|2020-04-06 14:40:00|9204.19|9204.19|9191.11|9191.11|9204.19|9204.19|9186.03|9186.03|0
1586184300000|2020-04-06 14:45:00|9193.44|9193.44|9196.96|9196.96|9201.75|9201.75|9189.52|9189.52|0
1586184600000|2020-04-06 14:50:00|9198.51|9198.51|9193.63|9193.63|9201.68|9201.68|9192.19|9192.19|0
1586184900000|2020-04-06 14:55:00|9194.97|9194.97|9202.63|9202.63|9207.6|9207.6|9191.17|9191.17|0
1586185200000|2020-04-06 15:00:00|9204.64|9204.64|9199.91|9199.91|9209.47|9209.47|9197.58|9197.58|0
1586185500000|2020-04-06 15:05:00|9201.46|9201.46|9201.57|9201.57|9205.77|9205.77|9189.76|9189.76|0
1586185800000|2020-04-06 15:10:00|9202.35|9202.35|9224.51|9224.51|9224.51|9224.51|9201.68|9201.68|0
1586186100000|2020-04-06 15:15:00|9226.06|9226.06|9250.65|9250.65|9250.65|9250.65|9223.02|9223.02|0
1586186400000|2020-04-06 15:20:00|9250.84|9250.84|9232.93|9232.93|9258.48|9258.48|9225.92|9225.92|0
1586186700000|2020-04-06 15:25:00|9233.6|9233.6|9240.99|9240.99|9255.24|9255.24|9233.6|9233.6|0
1586243700000|2020-04-07 07:15:00|9526.58|9526.58|9466.12|9466.12|9526.58|9526.58|9454.71|9454.71|0
1586244000000|2020-04-07 07:20:00|9479.32|9479.32|9471.72|9471.72|9516.65|9516.65|9464.38|9464.38|0
1586244300000|2020-04-07 07:25:00|9465.62|9465.62|9453.48|9453.48|9465.62|9465.62|9430.54|9430.54|0
1586244600000|2020-04-07 07:30:00|9448.82|9448.82|9438.13|9438.13|9449.49|9449.49|9419.68|9419.68|0
1586244900000|2020-04-07 07:35:00|9434.79|9434.79|9446.27|9446.27|9460.02|9460.02|9431.44|9431.44|0
1586245200000|2020-04-07 07:40:00|9445.26|9445.26|9468.24|9468.24|9468.24|9468.24|9435.41|9435.41|0
1586245500000|2020-04-07 07:45:00|9469.25|9469.25|9488.52|9488.52|9488.52|9488.52|9459.75|9459.75|0
1586245800000|2020-04-07 07:50:00|9490.56|9490.56|9477.17|9477.17|9499.84|9499.84|9465.71|9465.71|0
1586246100000|2020-04-07 07:55:00|9480.28|9480.28|9460.99|9460.99|9487.86|9487.86|9458.68|9458.68|0
1586246400000|2020-04-07 08:00:00|9459.43|9459.43|9472.9|9472.9|9473.55|9473.55|9456.29|9456.29|0
1586246700000|2020-04-07 08:05:00|9474.94|9474.94|9519.99|9519.99|9523.1|9523.1|9474.94|9474.94|0
1586247000000|2020-04-07 08:10:00|9516.88|9516.88|9510.02|9510.02|9533.98|9533.98|9510.02|9510.02|0
1586247300000|2020-04-07 08:15:00|9509.35|9509.35|9492.82|9492.82|9526.12|9526.12|9492.82|9492.82|0
1586247600000|2020-04-07 08:20:00|9496.88|9496.88|9513.32|9513.32|9515.59|9515.59|9493.84|9493.84|0
1586247900000|2020-04-07 08:25:00|9511.98|9511.98|9490.23|9490.23|9511.98|9511.98|9488.68|9488.68|0
1586248200000|2020-04-07 08:30:00|9492.26|9492.26|9468.13|9468.13|9492.26|9492.26|9468.13|9468.13|0
1586248500000|2020-04-07 08:35:00|9467.11|9467.11|9467.22|9467.22|9467.22|9467.22|9451.53|9451.53|0
1586248800000|2020-04-07 08:40:00|9468.77|9468.77|9459.6|9459.6|9468.77|9468.77|9454.97|9454.97|0
1586249100000|2020-04-07 08:45:00|9457.97|9457.97|9437.06|9437.06|9457.97|9457.97|9432.16|9432.16|0
1586249400000|2020-04-07 08:50:00|9436.28|9436.28|9415.71|9415.71|9436.28|9436.28|9411.89|9411.89|0
1586249700000|2020-04-07 08:55:00|9414.7|9414.7|9398.03|9398.03|9414.7|9414.7|9396.9|9396.9|0
1586250000000|2020-04-07 09:00:00|9397.37|9397.37|9406.28|9406.28|9420.55|9420.55|9394.69|9394.69|0
1586250300000|2020-04-07 09:05:00|9407.41|9407.41|9401.22|9401.22|9412.89|9412.89|9401.22|9401.22|0
1586250600000|2020-04-07 09:10:00|9400.2|9400.2|9407.18|9407.18|9407.18|9407.18|9385.91|9385.91|0
1586250900000|2020-04-07 09:15:00|9404.85|9404.85|9402.9|9402.9|9404.85|9404.85|9394.42|9394.42|0
1586251200000|2020-04-07 09:20:00|9404.45|9404.45|9423.98|9423.98|9426.31|9426.31|9404.45|9404.45|0
1586251500000|2020-04-07 09:25:00|9420.93|9420.93|9413.64|9413.64|9422.72|9422.72|9407.55|9407.55|0
1586251800000|2020-04-07 09:30:00|9412.99|9412.99|9402.38|9402.38|9412.99|9412.99|9400.05|9400.05|0
1586252100000|2020-04-07 09:35:00|9399.28|9399.28|9395.83|9395.83|9407.44|9407.44|9394.28|9394.28|0
1586252400000|2020-04-07 09:40:00|9398.51|9398.51|9397.25|9397.25|9400.04|9400.04|9392.57|9392.57|0
1586252700000|2020-04-07 09:45:00|9397.92|9397.92|9398.58|9398.58|9404.72|9404.72|9397.24|9397.24|0
1586253000000|2020-04-07 09:50:00|9397.56|9397.56|9392.03|9392.03|9397.56|9397.56|9377|9377|0
1586253300000|2020-04-07 09:55:00|9394.84|9394.84|9403.52|9403.52|9403.52|9403.52|9387.91|9387.91|0
1586253600000|2020-04-07 10:00:00|9401.97|9401.97|9421.87|9421.87|9424.97|9424.97|9401.19|9401.19|0
1586253900000|2020-04-07 10:05:00|9423.42|9423.42|9415.09|9415.09|9424.47|9424.47|9412.28|9412.28|0
1586254200000|2020-04-07 10:10:00|9415.87|9415.87|9441.19|9441.19|9441.19|9441.19|9415.87|9415.87|0
1586254500000|2020-04-07 10:15:00|9437.12|9437.12|9430.7|9430.7|9437.12|9437.12|9416.89|9416.89|0
1586254800000|2020-04-07 10:20:00|9431.37|9431.37|9433.36|9433.36|9436.76|9436.76|9423.94|9423.94|0
1586255100000|2020-04-07 10:25:00|9434.37|9434.37|9423.79|9423.79|9438.28|9438.28|9423.79|9423.79|0
1586255400000|2020-04-07 10:30:00|9426.83|9426.83|9425.7|9425.7|9432.75|9432.75|9423.73|9423.73|0
1586255700000|2020-04-07 10:35:00|9428.03|9428.03|9416.06|9416.06|9430.86|9430.86|9416.06|9416.06|0
1586256000000|2020-04-07 10:40:00|9418.09|9418.09|9425.38|9425.38|9429.72|9429.72|9417.43|9417.43|0
1586256300000|2020-04-07 10:45:00|9423.35|9423.35|9424.83|9424.83|9430.95|9430.95|9416.64|9416.64|0
1586256600000|2020-04-07 10:50:00|9425.61|9425.61|9405.54|9405.54|9429.49|9429.49|9402.97|9402.97|0
1586256900000|2020-04-07 10:55:00|9404.2|9404.2|9385.44|9385.44|9412.97|9412.97|9385.44|9385.44|0
1586257200000|2020-04-07 11:00:00|9388.79|9388.79|9355.92|9355.92|9388.79|9388.79|9353.44|9353.44|0
1586257500000|2020-04-07 11:05:00|9353.59|9353.59|9358.19|9358.19|9371.04|9371.04|9351.31|9351.31|0
1586257800000|2020-04-07 11:10:00|9360.2|9360.2|9355.82|9355.82|9363.87|9363.87|9353.96|9353.96|0
1586258100000|2020-04-07 11:15:00|9357.37|9357.37|9350.41|9350.41|9361.65|9361.65|9350.41|9350.41|0
1586258400000|2020-04-07 11:20:00|9349.39|9349.39|9348.18|9348.18|9353.8|9353.8|9341.86|9341.86|0
1586258700000|2020-04-07 11:25:00|9348.72|9348.72|9352.37|9352.37|9352.37|9352.37|9346.69|9346.69|0
1586259000000|2020-04-07 11:30:00|9348.31|9348.31|9345.44|9345.44|9354.62|9354.62|9344.42|9344.42|0
1586259300000|2020-04-07 11:35:00|9347.77|9347.77|9373.17|9373.17|9373.17|9373.17|9347.77|9347.77|0
1586259600000|2020-04-07 11:40:00|9374.18|9374.18|9355.96|9355.96|9375.2|9375.2|9355.96|9355.96|0
1586259900000|2020-04-07 11:45:00|9357.51|9357.51|9349.61|9349.61|9359.84|9359.84|9344.11|9344.11|0
1586260200000|2020-04-07 11:50:00|9350.39|9350.39|9356.54|9356.54|9367.97|9367.97|9350.39|9350.39|0
1586260500000|2020-04-07 11:55:00|9357.31|9357.31|9320.28|9320.28|9358.87|9358.87|9320.28|9320.28|0
1586260800000|2020-04-07 12:00:00|9317.95|9317.95|9342.26|9342.26|9342.26|9342.26|9313.95|9313.95|0
1586261100000|2020-04-07 12:05:00|9341.24|9341.24|9335.3|9335.3|9342.57|9342.57|9334.02|9334.02|0
1586261400000|2020-04-07 12:10:00|9338.65|9338.65|9348.55|9348.55|9349.33|9349.33|9337.17|9337.17|0
1586261700000|2020-04-07 12:15:00|9347.78|9347.78|9362.48|9362.48|9367.14|9367.14|9347.78|9347.78|0
1586262000000|2020-04-07 12:20:00|9360.15|9360.15|9364.38|9364.38|9364.38|9364.38|9358.6|9358.6|0
1586262300000|2020-04-07 12:25:00|9365.93|9365.93|9341.68|9341.68|9367.96|9367.96|9341.68|9341.68|0
1586262600000|2020-04-07 12:30:00|9342.69|9342.69|9351.55|9351.55|9351.55|9351.55|9335.32|9335.32|0
1586262900000|2020-04-07 12:35:00|9350.77|9350.77|9392.66|9392.66|9392.66|9392.66|9349.99|9349.99|0
1586263200000|2020-04-07 12:40:00|9394.22|9394.22|9404.17|9404.17|9408.26|9408.26|9393.97|9393.97|0
1586263500000|2020-04-07 12:45:00|9401.84|9401.84|9389.33|9389.33|9405.21|9405.21|9389.33|9389.33|0
1586263800000|2020-04-07 12:50:00|9392.01|9392.01|9397.62|9397.62|9401.45|9401.45|9392.01|9392.01|0
1586264100000|2020-04-07 12:55:00|9399.95|9399.95|9404.98|9404.98|9411.08|9411.08|9398.94|9398.94|0
1586264400000|2020-04-07 13:00:00|9404.31|9404.31|9418.65|9418.65|9426.42|9426.42|9394.81|9394.81|0
1586264700000|2020-04-07 13:05:00|9417.88|9417.88|9413.75|9413.75|9419.13|9419.13|9412.44|9412.44|0
1586265000000|2020-04-07 13:10:00|9412.2|9412.2|9433.38|9433.38|9433.38|9433.38|9401.11|9401.11|0
1586265300000|2020-04-07 13:15:00|9429.5|9429.5|9428.69|9428.69|9442.78|9442.78|9427.17|9427.17|0
1586265600000|2020-04-07 13:20:00|9431.02|9431.02|9433.98|9433.98|9433.98|9433.98|9421.81|9421.81|0
1586265900000|2020-04-07 13:25:00|9430.87|9430.87|9452.81|9452.81|9455.92|9455.92|9430.09|9430.09|0
1586266200000|2020-04-07 13:30:00|9457.05|9457.05|9417.29|9417.29|9459.89|9459.89|9413.4|9413.4|0
1586266500000|2020-04-07 13:35:00|9416.62|9416.62|9404.04|9404.04|9424.16|9424.16|9402.01|9402.01|0
1586266800000|2020-04-07 13:40:00|9402.95|9402.95|9419.54|9419.54|9420.98|9420.98|9401.85|9401.85|0
1586267100000|2020-04-07 13:45:00|9413.44|9413.44|9425.94|9425.94|9425.94|9425.94|9413.44|9413.44|0
1586267400000|2020-04-07 13:50:00|9427.5|9427.5|9437.42|9437.42|9438.98|9438.98|9422.42|9422.42|0
1586267700000|2020-04-07 13:55:00|9438.98|9438.98|9420.46|9420.46|9442.64|9442.64|9417.81|9417.81|0
1586268000000|2020-04-07 14:00:00|9419.68|9419.68|9417.42|9417.42|9424.82|9424.82|9411.57|9411.57|0
1586268300000|2020-04-07 14:05:00|9418.44|9418.44|9388.39|9388.39|9424.35|9424.35|9388.39|9388.39|0
1586268600000|2020-04-07 14:10:00|9386.84|9386.84|9390.17|9390.17|9391.21|9391.21|9380.63|9380.63|0
1586268900000|2020-04-07 14:15:00|9391.18|9391.18|9416.58|9416.58|9416.58|9416.58|9389.94|9389.94|0
1586269200000|2020-04-07 14:20:00|9415.91|9415.91|9391.37|9391.37|9417.68|9417.68|9391.37|9391.37|0
1586269500000|2020-04-07 14:25:00|9382.23|9382.23|9373.97|9373.97|9383.42|9383.42|9370.67|9370.67|0
1586269800000|2020-04-07 14:30:00|9376.3|9376.3|9387.34|9387.34|9397.03|9397.03|9372.28|9372.28|0
1586270100000|2020-04-07 14:35:00|9386.56|9386.56|9392|9392|9392.13|9392.13|9375.96|9375.96|0
1586270400000|2020-04-07 14:40:00|9389.97|9389.97|9418.15|9418.15|9426.38|9426.38|9387.87|9387.87|0
1586270700000|2020-04-07 14:45:00|9420.48|9420.48|9394.08|9394.08|9425.27|9425.27|9392.77|9392.77|0
1586271000000|2020-04-07 14:50:00|9394.86|9394.86|9388.02|9388.02|9399.46|9399.46|9373.96|9373.96|0
1586271300000|2020-04-07 14:55:00|9387.27|9387.27|9395.32|9395.32|9409.8|9409.8|9387.27|9387.27|0
1586271600000|2020-04-07 15:00:00|9394.55|9394.55|9385.13|9385.13|9403.9|9403.9|9373.12|9373.12|0
1586271900000|2020-04-07 15:05:00|9386.69|9386.69|9409.56|9409.56|9410.56|9410.56|9386.69|9386.69|0
1586272200000|2020-04-07 15:10:00|9410.23|9410.23|9422.24|9422.24|9425.84|9425.84|9403.75|9403.75|0
1586272500000|2020-04-07 15:15:00|9423.25|9423.25|9417.56|9417.56|9432.59|9432.59|9415.77|9415.77|0
1586272800000|2020-04-07 15:20:00|9418.34|9418.34|9443.76|9443.76|9443.76|9443.76|9416.67|9416.67|0
1586273100000|2020-04-07 15:25:00|9445.1|9445.1|9443.81|9443.81|9453.78|9453.78|9433.89|9433.89|0
1586330100000|2020-04-08 07:15:00|9446.3|9446.3|9455.11|9455.11|9465.9|9465.9|9445.52|9445.52|0
1586330400000|2020-04-08 07:20:00|9449.02|9449.02|9490.96|9490.96|9510.26|9510.26|9437.31|9437.31|0
1586330700000|2020-04-08 07:25:00|9488.63|9488.63|9483.55|9483.55|9517.89|9517.89|9483.55|9483.55|0
1586331000000|2020-04-08 07:30:00|9482.53|9482.53|9444.15|9444.15|9484.56|9484.56|9439.92|9439.92|0
1586331300000|2020-04-08 07:35:00|9446.48|9446.48|9479.75|9479.75|9487.1|9487.1|9446.48|9446.48|0
1586331600000|2020-04-08 07:40:00|9492.95|9492.95|9484.92|9484.92|9508.28|9508.28|9470.36|9470.36|0
1586331900000|2020-04-08 07:45:00|9486.95|9486.95|9482.18|9482.18|9492.41|9492.41|9482.18|9482.18|0
1586332200000|2020-04-08 07:50:00|9479.87|9479.87|9501.02|9501.02|9512.31|9512.31|9475.64|9475.64|0
1586332500000|2020-04-08 07:55:00|9504.06|9504.06|9514.26|9514.26|9519.69|9519.69|9504.06|9504.06|0
1586332800000|2020-04-08 08:00:00|9509.6|9509.6|9504.38|9504.38|9513.48|9513.48|9490.53|9490.53|0
1586333100000|2020-04-08 08:05:00|9501.27|9501.27|9499.51|9499.51|9517.22|9517.22|9489.81|9489.81|0
1586333400000|2020-04-08 08:10:00|9496.4|9496.4|9505.95|9505.95|9508.45|9508.45|9496.4|9496.4|0
1586333700000|2020-04-08 08:15:00|9501.89|9501.89|9474.87|9474.87|9504.93|9504.93|9474.87|9474.87|0
1586334000000|2020-04-08 08:20:00|9470.98|9470.98|9459.39|9459.39|9474.09|9474.09|9459.39|9459.39|0
1586334300000|2020-04-08 08:25:00|9461.42|9461.42|9429.09|9429.09|9466.02|9466.02|9428.31|9428.31|0
1586334600000|2020-04-08 08:30:00|9425.98|9425.98|9388.28|9388.28|9425.98|9425.98|9388.28|9388.28|0
1586334900000|2020-04-08 08:35:00|9392.94|9392.94|9385.07|9385.07|9393.72|9393.72|9379.06|9379.06|0
1586335200000|2020-04-08 08:40:00|9388.41|9388.41|9383|9383|9400.25|9400.25|9379.42|9379.42|0
1586335500000|2020-04-08 08:45:00|9383.71|9383.71|9376.62|9376.62|9390.74|9390.74|9376.62|9376.62|0
1586335800000|2020-04-08 08:50:00|9378.65|9378.65|9376.41|9376.41|9378.65|9378.65|9358.93|9358.93|0
1586336100000|2020-04-08 08:55:00|9378.44|9378.44|9387.16|9387.16|9389.19|9389.19|9368.32|9368.32|0
1586336400000|2020-04-08 09:00:00|9388.71|9388.71|9388.17|9388.17|9390.2|9390.2|9385.3|9385.3|0
1586336700000|2020-04-08 09:05:00|9387.39|9387.39|9371.41|9371.41|9389.99|9389.99|9371.41|9371.41|0
1586337000000|2020-04-08 09:10:00|9374.45|9374.45|9367.9|9367.9|9379.83|9379.83|9366.35|9366.35|0
1586337300000|2020-04-08 09:15:00|9365.22|9365.22|9341.1|9341.1|9365.22|9365.22|9335.18|9335.18|0
1586337600000|2020-04-08 09:20:00|9343.13|9343.13|9333.34|9333.34|9343.13|9343.13|9327.21|9327.21|0
1586337900000|2020-04-08 09:25:00|9332.17|9332.17|9341.98|9341.98|9341.98|9341.98|9313.1|9313.1|0
1586338200000|2020-04-08 09:30:00|9341.2|9341.2|9349.55|9349.55|9357.45|9357.45|9341.2|9341.2|0
1586338500000|2020-04-08 09:35:00|9348.88|9348.88|9363.32|9363.32|9364.33|9364.33|9348.88|9348.88|0
1586338800000|2020-04-08 09:40:00|9364.33|9364.33|9372.6|9372.6|9373.38|9373.38|9363.62|9363.62|0
1586339100000|2020-04-08 09:45:00|9373.38|9373.38|9361.43|9361.43|9378.13|9378.13|9359.79|9359.79|0
1586339400000|2020-04-08 09:50:00|9356.35|9356.35|9340.5|9340.5|9358.99|9358.99|9340.5|9340.5|0
1586339700000|2020-04-08 09:55:00|9339.73|9339.73|9352.03|9352.03|9356.33|9356.33|9339.73|9339.73|0
1586340000000|2020-04-08 10:00:00|9355.08|9355.08|9376.66|9376.66|9383.37|9383.37|9355.08|9355.08|0
1586340300000|2020-04-08 10:05:00|9383.77|9383.77|9378.93|9378.93|9391.46|9391.46|9375.35|9375.35|0
1586340600000|2020-04-08 10:10:00|9375.05|9375.05|9369.61|9369.61|9382.78|9382.78|9347.03|9347.03|0
1586340900000|2020-04-08 10:15:00|9373.49|9373.49|9386.68|9386.68|9388.68|9388.68|9372.95|9372.95|0
1586341200000|2020-04-08 10:20:00|9387.45|9387.45|9406.76|9406.76|9410.07|9410.07|9387.45|9387.45|0
1586341500000|2020-04-08 10:25:00|9408.8|9408.8|9412.97|9412.97|9413.74|9413.74|9404.59|9404.59|0
1586341800000|2020-04-08 10:30:00|9411.63|9411.63|9407.95|9407.95|9411.63|9411.63|9403.11|9403.11|0
1586342100000|2020-04-08 10:35:00|9403.88|9403.88|9401.44|9401.44|9406.54|9406.54|9398.55|9398.55|0
1586342400000|2020-04-08 10:40:00|9403.77|9403.77|9407.39|9407.39|9408.19|9408.19|9399.06|9399.06|0
1586342700000|2020-04-08 10:45:00|9410.5|9410.5|9400.77|9400.77|9411.27|9411.27|9400.77|9400.77|0
1586343000000|2020-04-08 10:50:00|9399.99|9399.99|9427.18|9427.18|9427.48|9427.48|9399.99|9399.99|0
1586343300000|2020-04-08 10:55:00|9428.81|9428.81|9433.55|9433.55|9433.55|9433.55|9421.63|9421.63|0
1586343600000|2020-04-08 11:00:00|9418.02|9418.02|9425.84|9425.84|9435.79|9435.79|9416.46|9416.46|0
1586343900000|2020-04-08 11:05:00|9428.17|9428.17|9436.17|9436.17|9436.17|9436.17|9425.71|9425.71|0
1586344200000|2020-04-08 11:10:00|9436.94|9436.94|9424.31|9424.31|9446.22|9446.22|9424.31|9424.31|0
1586344500000|2020-04-08 11:15:00|9424.97|9424.97|9402.73|9402.73|9424.97|9424.97|9402.73|9402.73|0
1586344800000|2020-04-08 11:20:00|9405.06|9405.06|9404.6|9404.6|9410.69|9410.69|9400.98|9400.98|0
1586345100000|2020-04-08 11:25:00|9409.68|9409.68|9406.49|9406.49|9409.68|9409.68|9403.46|9403.46|0
1586345400000|2020-04-08 11:30:00|9405.82|9405.82|9401.7|9401.7|9406.49|9406.49|9398.31|9398.31|0
1586345700000|2020-04-08 11:35:00|9404.03|9404.03|9407.09|9407.09|9407.76|9407.76|9399.99|9399.99|0
1586346000000|2020-04-08 11:40:00|9408.72|9408.72|9399.29|9399.29|9414.85|9414.85|9391.17|9391.17|0
1586346300000|2020-04-08 11:45:00|9400.63|9400.63|9405.42|9405.42|9405.42|9405.42|9400.63|9400.63|0
1586346600000|2020-04-08 11:50:00|9406.59|9406.59|9416.27|9416.27|9419.91|9419.91|9405.66|9405.66|0
1586346900000|2020-04-08 11:55:00|9417.28|9417.28|9419.39|9419.39|9421.55|9421.55|9413.77|9413.77|0
1586347200000|2020-04-08 12:00:00|9418.72|9418.72|9432.1|9432.1|9432.1|9432.1|9418.72|9418.72|0
1586347500000|2020-04-08 12:05:00|9432.64|9432.64|9444.52|9444.52|9448.1|9448.1|9431.94|9431.94|0
1586347800000|2020-04-08 12:10:00|9445.86|9445.86|9473.03|9473.03|9473.03|9473.03|9445.86|9445.86|0
1586348100000|2020-04-08 12:15:00|9469.98|9469.98|9471.09|9471.09|9471.32|9471.32|9464.67|9464.67|0
1586348400000|2020-04-08 12:20:00|9472.02|9472.02|9476.99|9476.99|9480.59|9480.59|9470.69|9470.69|0
1586348700000|2020-04-08 12:25:00|9476.22|9476.22|9456.62|9456.62|9478.55|9478.55|9456.62|9456.62|0
1586349000000|2020-04-08 12:30:00|9450.41|9450.41|9473.06|9473.06|9479.99|9479.99|9448.08|9448.08|0
1586349300000|2020-04-08 12:35:00|9474.62|9474.62|9471.66|9471.66|9479.29|9479.29|9469.63|9469.63|0
1586349600000|2020-04-08 12:40:00|9472.75|9472.75|9484.13|9484.13|9484.13|9484.13|9472.75|9472.75|0
1586349900000|2020-04-08 12:45:00|9485.14|9485.14|9484.21|9484.21|9490.58|9490.58|9481.64|9481.64|0
1586350200000|2020-04-08 12:50:00|9486.54|9486.54|9480.88|9480.88|9486.54|9486.54|9473.76|9473.76|0
1586350500000|2020-04-08 12:55:00|9482.44|9482.44|9478.68|9478.68|9487.42|9487.42|9473.81|9473.81|0
1586350800000|2020-04-08 13:00:00|9477.66|9477.66|9489.23|9489.23|9498.88|9498.88|9477.66|9477.66|0
1586351100000|2020-04-08 13:05:00|9490.25|9490.25|9489.22|9489.22|9504.06|9504.06|9489.22|9489.22|0
1586351400000|2020-04-08 13:10:00|9486.17|9486.17|9504.8|9504.8|9504.8|9504.8|9485.03|9485.03|0
1586351700000|2020-04-08 13:15:00|9505.82|9505.82|9521.48|9521.48|9521.48|9521.48|9505.82|9505.82|0
1586352000000|2020-04-08 13:20:00|9518.81|9518.81|9520.39|9520.39|9525.61|9525.61|9512.71|9512.71|0
1586352300000|2020-04-08 13:25:00|9524.46|9524.46|9518.85|9518.85|9528.29|9528.29|9514.55|9514.55|0
1586352600000|2020-04-08 13:30:00|9519.62|9519.62|9512.13|9512.13|9530.82|9530.82|9501.29|9501.29|0
1586352900000|2020-04-08 13:35:00|9520.67|9520.67|9537.93|9537.93|9545.04|9545.04|9514.77|9514.77|0
1586353200000|2020-04-08 13:40:00|9540.98|9540.98|9523.78|9523.78|9547.68|9547.68|9522.77|9522.77|0
1586353500000|2020-04-08 13:45:00|9525.34|9525.34|9508.89|9508.89|9532.84|9532.84|9508.89|9508.89|0
1586353800000|2020-04-08 13:50:00|9508.34|9508.34|9492.17|9492.17|9511.39|9511.39|9492.17|9492.17|0
1586354100000|2020-04-08 13:55:00|9490.62|9490.62|9454.44|9454.44|9490.62|9490.62|9449.36|9449.36|0
1586354400000|2020-04-08 14:00:00|9457.48|9457.48|9458.98|9458.98|9476.1|9476.1|9453.85|9453.85|0
1586354700000|2020-04-08 14:05:00|9457.65|9457.65|9458.55|9458.55|9463|9463|9450.4|9450.4|0
1586355000000|2020-04-08 14:10:00|9460.11|9460.11|9477.15|9477.15|9480.18|9480.18|9460.11|9460.11|0
1586355300000|2020-04-08 14:15:00|9476.38|9476.38|9496.67|9496.67|9498.06|9498.06|9476.38|9476.38|0
1586355600000|2020-04-08 14:20:00|9497.44|9497.44|9504.82|9504.82|9506.22|9506.22|9494.51|9494.51|0
1586355900000|2020-04-08 14:25:00|9505.84|9505.84|9531.08|9531.08|9531.08|9531.08|9505.84|9505.84|0
1586356200000|2020-04-08 14:30:00|9532.17|9532.17|9518.47|9518.47|9532.26|9532.26|9516.91|9516.91|0
1586356500000|2020-04-08 14:35:00|9520.5|9520.5|9510.1|9510.1|9532.59|9532.59|9510.1|9510.1|0
1586356800000|2020-04-08 14:40:00|9511.65|9511.65|9498.8|9498.8|9518.45|9518.45|9496.53|9496.53|0
1586357100000|2020-04-08 14:45:00|9499.34|9499.34|9509.16|9509.16|9512.28|9512.28|9499.34|9499.34|0
1586357400000|2020-04-08 14:50:00|9510.24|9510.24|9515.85|9515.85|9527.57|9527.57|9510.24|9510.24|0
1586357700000|2020-04-08 14:55:00|9518.9|9518.9|9523.1|9523.1|9523.25|9523.25|9512.69|9512.69|0
1586358000000|2020-04-08 15:00:00|9524.11|9524.11|9522.08|9522.08|9524.89|9524.89|9512.25|9512.25|0
1586358300000|2020-04-08 15:05:00|9523.41|9523.41|9511.18|9511.18|9530.72|9530.72|9511.18|9511.18|0
1586358600000|2020-04-08 15:10:00|9512.2|9512.2|9528.95|9528.95|9529.17|9529.17|9512.2|9512.2|0
1586358900000|2020-04-08 15:15:00|9527.93|9527.93|9532.88|9532.88|9539.13|9539.13|9522.93|9522.93|0
1586359200000|2020-04-08 15:20:00|9534.91|9534.91|9531.87|9531.87|9548.35|9548.35|9531.87|9531.87|0
1586359500000|2020-04-08 15:25:00|9532.41|9532.41|9532.13|9532.13|9545.83|9545.83|9528.52|9528.52|0
1586416500000|2020-04-09 07:15:00|9657.66|9657.66|9669.26|9669.26|9691.41|9691.41|9657.66|9657.66|0
1586416800000|2020-04-09 07:20:00|9675.36|9675.36|9691.73|9691.73|9693.76|9693.76|9665.23|9665.23|0
1586417100000|2020-04-09 07:25:00|9694.77|9694.77|9695.58|9695.58|9698.29|9698.29|9675.27|9675.27|0
1586417400000|2020-04-09 07:30:00|9688.47|9688.47|9718.17|9718.17|9725.16|9725.16|9673.63|9673.63|0
1586417700000|2020-04-09 07:35:00|9720.85|9720.85|9742.39|9742.39|9749.76|9749.76|9720.85|9720.85|0
1586418000000|2020-04-09 07:40:00|9745.5|9745.5|9737.51|9737.51|9756.45|9756.45|9732.39|9732.39|0
1586418300000|2020-04-09 07:45:00|9740.19|9740.19|9756.84|9756.84|9766.58|9766.58|9739.71|9739.71|0
1586418600000|2020-04-09 07:50:00|9754.81|9754.81|9752.41|9752.41|9764.13|9764.13|9749.36|9749.36|0
1586418900000|2020-04-09 07:55:00|9754.74|9754.74|9756.28|9756.28|9765.78|9765.78|9753.44|9753.44|0
1586419200000|2020-04-09 08:00:00|9760.94|9760.94|9748.32|9748.32|9765.19|9765.19|9745.75|9745.75|0
1586419500000|2020-04-09 08:05:00|9753.75|9753.75|9760.28|9760.28|9769.48|9769.48|9747.81|9747.81|0
1586419800000|2020-04-09 08:10:00|9761.05|9761.05|9774.68|9774.68|9774.68|9774.68|9737.18|9737.18|0
1586420100000|2020-04-09 08:15:00|9777.73|9777.73|9785.24|9785.24|9788.21|9788.21|9775|9775|0
1586420400000|2020-04-09 08:20:00|9788.35|9788.35|9809.7|9809.7|9813.25|9813.25|9788.35|9788.35|0
1586420700000|2020-04-09 08:25:00|9808.93|9808.93|9793.95|9793.95|9808.93|9808.93|9789.14|9789.14|0
1586421000000|2020-04-09 08:30:00|9792.94|9792.94|9798.84|9798.84|9806.95|9806.95|9792.94|9792.94|0
1586421300000|2020-04-09 08:35:00|9794.95|9794.95|9755.13|9755.13|9796.59|9796.59|9755.13|9755.13|0
1586421600000|2020-04-09 08:40:00|9748.92|9748.92|9742.18|9742.18|9755.84|9755.84|9741.16|9741.16|0
1586421900000|2020-04-09 08:45:00|9735.96|9735.96|9718.33|9718.33|9735.96|9735.96|9717.55|9717.55|0
1586422200000|2020-04-09 08:50:00|9722.21|9722.21|9708.11|9708.11|9725.97|9725.97|9697.46|9697.46|0
1586422500000|2020-04-09 08:55:00|9711.16|9711.16|9717.19|9717.19|9722.81|9722.81|9705.78|9705.78|0
1586422800000|2020-04-09 09:00:00|9714.86|9714.86|9693.57|9693.57|9717.91|9717.91|9693.57|9693.57|0
1586423100000|2020-04-09 09:05:00|9688.49|9688.49|9679.4|9679.4|9697.94|9697.94|9679.4|9679.4|0
1586423400000|2020-04-09 09:10:00|9684.48|9684.48|9659.58|9659.58|9684.48|9684.48|9657.02|9657.02|0
1586423700000|2020-04-09 09:15:00|9662.63|9662.63|9667.77|9667.77|9677.93|9677.93|9662.63|9662.63|0
1586424000000|2020-04-09 09:20:00|9666.22|9666.22|9652.88|9652.88|9670.04|9670.04|9652.88|9652.88|0
1586424300000|2020-04-09 09:25:00|9653.65|9653.65|9663.7|9663.7|9663.7|9663.7|9651.85|9651.85|0
1586424600000|2020-04-09 09:30:00|9662.36|9662.36|9639.75|9639.75|9662.36|9662.36|9633.58|9633.58|0
1586424900000|2020-04-09 09:35:00|9636.65|9636.65|9615.11|9615.11|9642.92|9642.92|9615.11|9615.11|0
1586425200000|2020-04-09 09:40:00|9609.67|9609.67|9593.11|9593.11|9609.67|9609.67|9593.11|9593.11|0
1586425500000|2020-04-09 09:45:00|9598.55|9598.55|9582.83|9582.83|9600.25|9600.25|9581.42|9581.42|0
1586425800000|2020-04-09 09:50:00|9578.17|9578.17|9564.01|9564.01|9586.95|9586.95|9564.01|9564.01|0
1586426100000|2020-04-09 09:55:00|9563.23|9563.23|9549.91|9549.91|9563.23|9563.23|9535.48|9535.48|0
1586426400000|2020-04-09 10:00:00|9546.8|9546.8|9584.34|9584.34|9586.38|9586.38|9546.8|9546.8|0
1586426700000|2020-04-09 10:05:00|9577.35|9577.35|9604.12|9604.12|9604.12|9604.12|9575.32|9575.32|0
1586427000000|2020-04-09 10:10:00|9605.14|9605.14|9596.97|9596.97|9609.8|9609.8|9586.09|9586.09|0
1586427300000|2020-04-09 10:15:00|9600.86|9600.86|9608.39|9608.39|9624.7|9624.7|9600.86|9600.86|0
1586427600000|2020-04-09 10:20:00|9613.05|9613.05|9606.16|9606.16|9619.99|9619.99|9606.16|9606.16|0
1586427900000|2020-04-09 10:25:00|9603.06|9603.06|9603.79|9603.79|9606.89|9606.89|9593.39|9593.39|0
1586428200000|2020-04-09 10:30:00|9605.34|9605.34|9609.87|9609.87|9620.75|9620.75|9603.66|9603.66|0
1586428500000|2020-04-09 10:35:00|9611.43|9611.43|9642.84|9642.84|9642.84|9642.84|9611.43|9611.43|0
1586428800000|2020-04-09 10:40:00|9643.62|9643.62|9640.36|9640.36|9650.92|9650.92|9636.47|9636.47|0
1586429100000|2020-04-09 10:45:00|9642.46|9642.46|9619.73|9619.73|9643.97|9643.97|9619.73|9619.73|0
1586429400000|2020-04-09 10:50:00|9618.39|9618.39|9606.15|9606.15|9622.61|9622.61|9599.43|9599.43|0
1586429700000|2020-04-09 10:55:00|9604.12|9604.12|9645.88|9645.88|9649.32|9649.32|9599.28|9599.28|0
1586430000000|2020-04-09 11:00:00|9657.06|9657.06|9673.01|9673.01|9680.04|9680.04|9657.06|9657.06|0
1586430300000|2020-04-09 11:05:00|9673.48|9673.48|9668.64|9668.64|9678.21|9678.21|9668.1|9668.1|0
1586430600000|2020-04-09 11:10:00|9670.97|9670.97|9676.19|9676.19|9685|9685|9670.97|9670.97|0
1586430900000|2020-04-09 11:15:00|9672.3|9672.3|9670.36|9670.36|9681.03|9681.03|9668.78|9668.78|0
1586431200000|2020-04-09 11:20:00|9671.37|9671.37|9658.38|9658.38|9679.66|9679.66|9658.38|9658.38|0
1586431500000|2020-04-09 11:25:00|9655.57|9655.57|9648.66|9648.66|9661.35|9661.35|9648.66|9648.66|0
1586431800000|2020-04-09 11:30:00|9647.26|9647.26|9660.15|9660.15|9660.15|9660.15|9637.06|9637.06|0
1586432100000|2020-04-09 11:35:00|9661.7|9661.7|9662.84|9662.84|9675.42|9675.42|9660.15|9660.15|0
1586432400000|2020-04-09 11:40:00|9664.4|9664.4|9676.46|9676.46|9677.24|9677.24|9664.23|9664.23|0
1586432700000|2020-04-09 11:45:00|9675.68|9675.68|9687.64|9687.64|9690.08|9690.08|9674.91|9674.91|0
1586433000000|2020-04-09 11:50:00|9684.53|9684.53|9685.25|9685.25|9688.12|9688.12|9680.17|9680.17|0
1586433300000|2020-04-09 11:55:00|9682.57|9682.57|9670.81|9670.81|9682.57|9682.57|9669.38|9669.38|0
1586433600000|2020-04-09 12:00:00|9670.04|9670.04|9677.36|9677.36|9677.36|9677.36|9667.86|9667.86|0
1586433900000|2020-04-09 12:05:00|9680.47|9680.47|9687.34|9687.34|9692.03|9692.03|9678.14|9678.14|0
1586434200000|2020-04-09 12:10:00|9692.42|9692.42|9683.3|9683.3|9696.65|9696.65|9680.02|9680.02|0
1586434500000|2020-04-09 12:15:00|9686.4|9686.4|9655.6|9655.6|9689.08|9689.08|9655.6|9655.6|0
1586434800000|2020-04-09 12:20:00|9656.38|9656.38|9654.24|9654.24|9665.45|9665.45|9651.13|9651.13|0
1586435100000|2020-04-09 12:25:00|9655.79|9655.79|9664.39|9664.39|9664.39|9664.39|9651.24|9651.24|0
1586435400000|2020-04-09 12:30:00|9665.4|9665.4|9698.63|9698.63|9708.66|9708.66|9661.34|9661.34|0
1586435700000|2020-04-09 12:35:00|9697.92|9697.92|9674.04|9674.04|9697.92|9697.92|9674.04|9674.04|0
1586436000000|2020-04-09 12:40:00|9674.82|9674.82|9677.88|9677.88|9677.88|9677.88|9663.61|9663.61|0
1586436300000|2020-04-09 12:45:00|9678.89|9678.89|9675.7|9675.7|9692.91|9692.91|9675.7|9675.7|0
1586436600000|2020-04-09 12:50:00|9674.15|9674.15|9681.16|9681.16|9693.16|9693.16|9673.37|9673.37|0
1586436900000|2020-04-09 12:55:00|9684.21|9684.21|9685.1|9685.1|9707.09|9707.09|9680.59|9680.59|0
1586437200000|2020-04-09 13:00:00|9688.15|9688.15|9703.75|9703.75|9706.86|9706.86|9687.37|9687.37|0
1586437500000|2020-04-09 13:05:00|9704.77|9704.77|9700.77|9700.77|9708.36|9708.36|9696.71|9696.71|0
1586437800000|2020-04-09 13:10:00|9699.99|9699.99|9720.46|9720.46|9724.35|9724.35|9694.91|9694.91|0
1586438100000|2020-04-09 13:15:00|9725.54|9725.54|9720.89|9720.89|9729.9|9729.9|9707.49|9707.49|0
1586438400000|2020-04-09 13:20:00|9721.67|9721.67|9719.22|9719.22|9732.53|9732.53|9711.87|9711.87|0
1586438700000|2020-04-09 13:25:00|9712.11|9712.11|9709.35|9709.35|9723.26|9723.26|9701.23|9701.23|0
1586439000000|2020-04-09 13:30:00|9712.4|9712.4|9773.11|9773.11|9774.66|9774.66|9708.73|9708.73|0
1586439300000|2020-04-09 13:35:00|9775.14|9775.14|9818.79|9818.79|9818.79|9818.79|9775.14|9775.14|0
1586439600000|2020-04-09 13:40:00|9816.46|9816.46|9826.24|9826.24|9827.71|9827.71|9808.42|9808.42|0
1586439900000|2020-04-09 13:45:00|9827.33|9827.33|9848.9|9848.9|9848.9|9848.9|9825.7|9825.7|0
1586440200000|2020-04-09 13:50:00|9848.12|9848.12|9843.65|9843.65|9849.46|9849.46|9814.74|9814.74|0
1586440500000|2020-04-09 13:55:00|9842.87|9842.87|9878.42|9878.42|9885.53|9885.53|9830.75|9830.75|0
1586440800000|2020-04-09 14:00:00|9882.48|9882.48|9852.99|9852.99|9882.48|9882.48|9844.72|9844.72|0
1586441100000|2020-04-09 14:05:00|9851.97|9851.97|9808.97|9808.97|9852.16|9852.16|9808.5|9808.5|0
1586441400000|2020-04-09 14:10:00|9809.98|9809.98|9819.57|9819.57|9823.39|9823.39|9809.98|9809.98|0
1586441700000|2020-04-09 14:15:00|9821.6|9821.6|9797.78|9797.78|9821.6|9821.6|9786.49|9786.49|0
1586442000000|2020-04-09 14:20:00|9799.81|9799.81|9855.13|9855.13|9855.13|9855.13|9799.81|9799.81|0
1586442300000|2020-04-09 14:25:00|9856.69|9856.69|9855.42|9855.42|9872.42|9872.42|9852.37|9852.37|0
1586442600000|2020-04-09 14:30:00|9857.75|9857.75|9887.28|9887.28|9890.24|9890.24|9850.1|9850.1|0
1586442900000|2020-04-09 14:35:00|9887.04|9887.04|9897.28|9897.28|9900.09|9900.09|9881.73|9881.73|0
1586443200000|2020-04-09 14:40:00|9899.95|9899.95|9892.56|9892.56|9899.95|9899.95|9869.44|9869.44|0
1586443500000|2020-04-09 14:45:00|9886.34|9886.34|9904.27|9904.27|9907.92|9907.92|9885.57|9885.57|0
1586443800000|2020-04-09 14:50:00|9902.72|9902.72|9896.72|9896.72|9906.49|9906.49|9894.39|9894.39|0
1586444100000|2020-04-09 14:55:00|9894.69|9894.69|9917.49|9917.49|9917.49|9917.49|9894.69|9894.69|0
1586444400000|2020-04-09 15:00:00|9918.51|9918.51|9915.85|9915.85|9924.82|9924.82|9905.22|9905.22|0
1586444700000|2020-04-09 15:05:00|9916.87|9916.87|9955.21|9955.21|9955.21|9955.21|9913.62|9913.62|0
1586445000000|2020-04-09 15:10:00|9957.54|9957.54|9939.8|9939.8|9957.54|9957.54|9932.39|9932.39|0
1586445300000|2020-04-09 15:15:00|9938.86|9938.86|9917.8|9917.8|9939.1|9939.1|9911.78|9911.78|0
1586445600000|2020-04-09 15:20:00|9918.58|9918.58|9886.36|9886.36|9922.96|9922.96|9878.84|9878.84|0
1586445900000|2020-04-09 15:25:00|9887.38|9887.38|9926.75|9926.75|9945.11|9945.11|9878.73|9878.73|0
1586848500000|2020-04-14 07:15:00|9970.75|9970.75|10028.78|10028.78|10038.1|10038.1|9970.75|9970.75|0
1586848800000|2020-04-14 07:20:00|10032.06|10032.06|9975.3|9975.3|10044.06|10044.06|9975.3|9975.3|0
1586849100000|2020-04-14 07:25:00|9980.66|9980.66|10033.32|10033.32|10042.12|10042.12|9979.64|9979.64|0
1586849400000|2020-04-14 07:30:00|10030.64|10030.64|10078.22|10078.22|10078.22|10078.22|10013.55|10013.55|0
1586849700000|2020-04-14 07:35:00|10081.27|10081.27|10068.66|10068.66|10102.53|10102.53|10065.47|10065.47|0
1586850000000|2020-04-14 07:40:00|10070.69|10070.69|10124.41|10124.41|10124.41|10124.41|10066.72|10066.72|0
1586850300000|2020-04-14 07:45:00|10125.19|10125.19|10146.79|10146.79|10148.9|10148.9|10095.33|10095.33|0
1586850600000|2020-04-14 07:50:00|10148.34|10148.34|10170|10170|10170|10170|10129.29|10129.29|0
1586850900000|2020-04-14 07:55:00|10171.01|10171.01|10178.47|10178.47|10178.47|10178.47|10161.46|10161.46|0
1586851200000|2020-04-14 08:00:00|10179.81|10179.81|10199.37|10199.37|10216.33|10216.33|10163.73|10163.73|0
1586851500000|2020-04-14 08:05:00|10200.92|10200.92|10205.54|10205.54|10237.09|10237.09|10191.73|10191.73|0
1586851800000|2020-04-14 08:10:00|10206.56|10206.56|10244.54|10244.54|10244.54|10244.54|10194.19|10194.19|0
1586852100000|2020-04-14 08:15:00|10245.01|10245.01|10173.85|10173.85|10249.08|10249.08|10169.62|10169.62|0
1586852400000|2020-04-14 08:20:00|10164.53|10164.53|10121.19|10121.19|10164.53|10164.53|10099.16|10099.16|0
1586852700000|2020-04-14 08:25:00|10115.83|10115.83|10115.61|10115.61|10126.36|10126.36|10097.55|10097.55|0
1586853000000|2020-04-14 08:30:00|10109.52|10109.52|10115.12|10115.12|10122.31|10122.31|10090.23|10090.23|0
1586853300000|2020-04-14 08:35:00|10114.42|10114.42|10100.3|10100.3|10132.74|10132.74|10100.3|10100.3|0
1586853600000|2020-04-14 08:40:00|10098.89|10098.89|10085.16|10085.16|10098.89|10098.89|10058.69|10058.69|0
1586853900000|2020-04-14 08:45:00|10083.99|10083.99|10097.43|10097.43|10106.51|10106.51|10069.74|10069.74|0
1586854200000|2020-04-14 08:50:00|10095.1|10095.1|10123.56|10123.56|10123.56|10123.56|10071.68|10071.68|0
1586854500000|2020-04-14 08:55:00|10114.42|10114.42|10108.88|10108.88|10131.17|10131.17|10094.98|10094.98|0
1586854800000|2020-04-14 09:00:00|10105|10105|10102.77|10102.77|10109.66|10109.66|10101.22|10101.22|0
1586855100000|2020-04-14 09:05:00|10101.22|10101.22|10146.81|10146.81|10151.47|10151.47|10097.82|10097.82|0
1586855400000|2020-04-14 09:10:00|10147.35|10147.35|10139.52|10139.52|10147.35|10147.35|10126.4|10126.4|0
1586855700000|2020-04-14 09:15:00|10138.75|10138.75|10174.86|10174.86|10174.86|10174.86|10127.11|10127.11|0
1586856000000|2020-04-14 09:20:00|10171.81|10171.81|10156.65|10156.65|10195.04|10195.04|10156.65|10156.65|0
1586856300000|2020-04-14 09:25:00|10157.42|10157.42|10158.65|10158.65|10164.11|10164.11|10156.41|10156.41|0
1586856600000|2020-04-14 09:30:00|10161.76|10161.76|10153.21|10153.21|10172.64|10172.64|10147.74|10147.74|0
1586856900000|2020-04-14 09:35:00|10156.26|10156.26|10169.3|10169.3|10172.5|10172.5|10147.6|10147.6|0
1586857200000|2020-04-14 09:40:00|10166.97|10166.97|10156.37|10156.37|10166.97|10166.97|10152.79|10152.79|0
1586857500000|2020-04-14 09:45:00|10157.15|10157.15|10141.5|10141.5|10157.15|10157.15|10124.17|10124.17|0
1586857800000|2020-04-14 09:50:00|10145.56|10145.56|10179.31|10179.31|10182.62|10182.62|10141.5|10141.5|0
1586858100000|2020-04-14 09:55:00|10177.75|10177.75|10243.94|10243.94|10243.94|10243.94|10174.17|10174.17|0
1586858400000|2020-04-14 10:00:00|10244.95|10244.95|10241.36|10241.36|10250.5|10250.5|10219.73|10219.73|0
1586858700000|2020-04-14 10:05:00|10240.34|10240.34|10225.83|10225.83|10240.34|10240.34|10217.94|10217.94|0
1586859000000|2020-04-14 10:10:00|10214.65|10214.65|10186.54|10186.54|10214.65|10214.65|10186.31|10186.31|0
1586859300000|2020-04-14 10:15:00|10186.31|10186.31|10165.85|10165.85|10187.14|10187.14|10150.61|10150.61|0
1586859600000|2020-04-14 10:20:00|10167.4|10167.4|10135.31|10135.31|10168.96|10168.96|10133.44|10133.44|0
1586859900000|2020-04-14 10:25:00|10136.49|10136.49|10177.15|10177.15|10177.15|10177.15|10132.73|10132.73|0
1586860200000|2020-04-14 10:30:00|10176.38|10176.38|10181.76|10181.76|10182.54|10182.54|10171.37|10171.37|0
1586860500000|2020-04-14 10:35:00|10186.84|10186.84|10184.49|10184.49|10186.84|10186.84|10172.78|10172.78|0
1586860800000|2020-04-14 10:40:00|10182.93|10182.93|10167.55|10167.55|10185.45|10185.45|10167.55|10167.55|0
1586861100000|2020-04-14 10:45:00|10166.77|10166.77|10155.37|10155.37|10169.1|10169.1|10154.6|10154.6|0
1586861400000|2020-04-14 10:50:00|10153.5|10153.5|10171.29|10171.29|10171.29|10171.29|10152.41|10152.41|0
1586861700000|2020-04-14 10:55:00|10173.62|10173.62|10216.49|10216.49|10216.49|10216.49|10167.77|10167.77|0
1586862000000|2020-04-14 11:00:00|10230.71|10230.71|10239.22|10239.22|10250.26|10250.26|10213.47|10213.47|0
1586862300000|2020-04-14 11:05:00|10245.32|10245.32|10215.5|10215.5|10245.32|10245.32|10215.5|10215.5|0
1586862600000|2020-04-14 11:10:00|10208.39|10208.39|10205.22|10205.22|10208.39|10208.39|10195.08|10195.08|0
1586862900000|2020-04-14 11:15:00|10203.88|10203.88|10151.99|10151.99|10205.37|10205.37|10143.32|10143.32|0
1586863200000|2020-04-14 11:20:00|10158.09|10158.09|10164.88|10164.88|10181.09|10181.09|10151.34|10151.34|0
1586863500000|2020-04-14 11:25:00|10164.34|10164.34|10193.84|10193.84|10193.84|10193.84|10160.14|10160.14|0
1586863800000|2020-04-14 11:30:00|10202.98|10202.98|10205.79|10205.79|10229.92|10229.92|10201.64|10201.64|0
1586864100000|2020-04-14 11:35:00|10196.65|10196.65|10189.44|10189.44|10201.85|10201.85|10187.64|10187.64|0
1586864400000|2020-04-14 11:40:00|10185.56|10185.56|10194.29|10194.29|10194.29|10194.29|10177.97|10177.97|0
1586864700000|2020-04-14 11:45:00|10194.83|10194.83|10233.38|10233.38|10233.38|10233.38|10194.83|10194.83|0
1586865000000|2020-04-14 11:50:00|10234.94|10234.94|10225.13|10225.13|10246.01|10246.01|10222.56|10222.56|0
1586865300000|2020-04-14 11:55:00|10243.41|10243.41|10248.98|10248.98|10254.46|10254.46|10215.09|10215.09|0
1586865600000|2020-04-14 12:00:00|10245.87|10245.87|10258.5|10258.5|10265.77|10265.77|10244.32|10244.32|0
1586865900000|2020-04-14 12:05:00|10260.06|10260.06|10247.34|10247.34|10262.92|10262.92|10240.76|10240.76|0
1586866200000|2020-04-14 12:10:00|10244.24|10244.24|10202|10202|10258.46|10258.46|10198.31|10198.31|0
1586866500000|2020-04-14 12:15:00|10202.78|10202.78|10206.46|10206.46|10211.21|10211.21|10195.63|10195.63|0
1586866800000|2020-04-14 12:20:00|10203.35|10203.35|10192.08|10192.08|10204.49|10204.49|10185.89|10185.89|0
1586867100000|2020-04-14 12:25:00|10191.07|10191.07|10205.86|10205.86|10210.35|10210.35|10180.9|10180.9|0
1586867400000|2020-04-14 12:30:00|10206.88|10206.88|10196.95|10196.95|10211.87|10211.87|10191.34|10191.34|0
1586867700000|2020-04-14 12:35:00|10197.72|10197.72|10179.12|10179.12|10205.81|10205.81|10178.19|10178.19|0
1586868000000|2020-04-14 12:40:00|10183.19|10183.19|10167.32|10167.32|10187.7|10187.7|10166.31|10166.31|0
1586868300000|2020-04-14 12:45:00|10164.28|10164.28|10175.05|10175.05|10177.91|10177.91|10161.15|10161.15|0
1586868600000|2020-04-14 12:50:00|10183.18|10183.18|10169.84|10169.84|10183.18|10183.18|10167.49|10167.49|0
1586868900000|2020-04-14 12:55:00|10171.39|10171.39|10160.04|10160.04|10174.58|10174.58|10157.99|10157.99|0
1586869200000|2020-04-14 13:00:00|10155.38|10155.38|10164.05|10164.05|10175.55|10175.55|10155.38|10155.38|0
1586869500000|2020-04-14 13:05:00|10165.61|10165.61|10180.88|10180.88|10186.99|10186.99|10165.61|10165.61|0
1586869800000|2020-04-14 13:10:00|10177.77|10177.77|10197.58|10197.58|10197.58|10197.58|10168.63|10168.63|0
1586870100000|2020-04-14 13:15:00|10196.8|10196.8|10208.01|10208.01|10208.27|10208.27|10188.99|10188.99|0
1586870400000|2020-04-14 13:20:00|10206.46|10206.46|10187.2|10187.2|10207.47|10207.47|10183.93|10183.93|0
1586870700000|2020-04-14 13:25:00|10185.03|10185.03|10194.06|10194.06|10194.06|10194.06|10181.67|10181.67|0
1586871000000|2020-04-14 13:30:00|10193.05|10193.05|10193.81|10193.81|10194.05|10194.05|10180.5|10180.5|0
1586871300000|2020-04-14 13:35:00|10199.91|10199.91|10200.16|10200.16|10221.06|10221.06|10198.13|10198.13|0
1586871600000|2020-04-14 13:40:00|10197.44|10197.44|10196.81|10196.81|10199.14|10199.14|10188.37|10188.37|0
1586871900000|2020-04-14 13:45:00|10194.78|10194.78|10221.92|10221.92|10222.94|10222.94|10191.73|10191.73|0
1586872200000|2020-04-14 13:50:00|10224.6|10224.6|10240.23|10240.23|10250.29|10250.29|10224.6|10224.6|0
1586872500000|2020-04-14 13:55:00|10241.01|10241.01|10242.9|10242.9|10248.2|10248.2|10227.98|10227.98|0
1586872800000|2020-04-14 14:00:00|10242.36|10242.36|10213.38|10213.38|10244.1|10244.1|10207.51|10207.51|0
1586873100000|2020-04-14 14:05:00|10207.29|10207.29|10220.17|10220.17|10220.39|10220.39|10198.22|10198.22|0
1586873400000|2020-04-14 14:10:00|10224.77|10224.77|10237.8|10237.8|10241.47|10241.47|10224.77|10224.77|0
1586873700000|2020-04-14 14:15:00|10240.85|10240.85|10265.09|10265.09|10267.12|10267.12|10240.85|10240.85|0
1586874000000|2020-04-14 14:20:00|10268.13|10268.13|10281.32|10281.32|10283.66|10283.66|10266.88|10266.88|0
1586874300000|2020-04-14 14:25:00|10279.98|10279.98|10277.54|10277.54|10279.98|10279.98|10267.49|10267.49|0
1586874600000|2020-04-14 14:30:00|10278.88|10278.88|10272.6|10272.6|10281.99|10281.99|10266.07|10266.07|0
1586874900000|2020-04-14 14:35:00|10273.07|10273.07|10279.47|10279.47|10286.24|10286.24|10273.07|10273.07|0
1586875200000|2020-04-14 14:40:00|10279.94|10279.94|10305.88|10305.88|10306.35|10306.35|10277.91|10277.91|0
1586875500000|2020-04-14 14:45:00|10306.43|10306.43|10294.79|10294.79|10307.51|10307.51|10292.22|10292.22|0
1586875800000|2020-04-14 14:50:00|10296.35|10296.35|10298.13|10298.13|10305.64|10305.64|10291.76|10291.76|0
1586876100000|2020-04-14 14:55:00|10299.15|10299.15|10284.06|10284.06|10305.65|10305.65|10281.73|10281.73|0
1586876400000|2020-04-14 15:00:00|10285.07|10285.07|10302.86|10302.86|10308.01|10308.01|10283.82|10283.82|0
1586876700000|2020-04-14 15:05:00|10303.87|10303.87|10300.89|10300.89|10309.26|10309.26|10292.78|10292.78|0
1586877000000|2020-04-14 15:10:00|10303.93|10303.93|10307.05|10307.05|10311.09|10311.09|10296.82|10296.82|0
1586877300000|2020-04-14 15:15:00|10305.02|10305.02|10289.95|10289.95|10310.85|10310.85|10289.95|10289.95|0
1586877600000|2020-04-14 15:20:00|10285.88|10285.88|10320.6|10320.6|10324.51|10324.51|10285.88|10285.88|0
1586877900000|2020-04-14 15:25:00|10322.15|10322.15|10314.55|10314.55|10328.24|10328.24|10295.1|10295.1|0
1586934900000|2020-04-15 07:15:00|10316.72|10316.72|10324.81|10324.81|10340.73|10340.73|10308.89|10308.89|0
1586935200000|2020-04-15 07:20:00|10327.92|10327.92|10276.53|10276.53|10327.92|10327.92|10276.53|10276.53|0
1586935500000|2020-04-15 07:25:00|10278.08|10278.08|10293.3|10293.3|10321.62|10321.62|10278.08|10278.08|0
1586935800000|2020-04-15 07:30:00|10295.17|10295.17|10259.13|10259.13|10296.58|10296.58|10259.13|10259.13|0
1586936100000|2020-04-15 07:35:00|10264.57|10264.57|10217.16|10217.16|10264.57|10264.57|10209.84|10209.84|0
1586936400000|2020-04-15 07:40:00|10219.49|10219.49|10166.51|10166.51|10220.51|10220.51|10163.08|10163.08|0
1586936700000|2020-04-15 07:45:00|10161.85|10161.85|10143.2|10143.2|10174.39|10174.39|10143.2|10143.2|0
1586937000000|2020-04-15 07:50:00|10141.17|10141.17|10090.24|10090.24|10148.22|10148.22|10088.75|10088.75|0
1586937300000|2020-04-15 07:55:00|10089.47|10089.47|10066.65|10066.65|10109.78|10109.78|10062.63|10062.63|0
1586937600000|2020-04-15 08:00:00|10065.09|10065.09|10075.67|10075.67|10097.76|10097.76|10063.54|10063.54|0
1586937900000|2020-04-15 08:05:00|10077.22|10077.22|10082.56|10082.56|10089.44|10089.44|10062.1|10062.1|0
1586938200000|2020-04-15 08:10:00|10085.24|10085.24|10062.31|10062.31|10097.47|10097.47|10055.53|10055.53|0
1586938500000|2020-04-15 08:15:00|10063.86|10063.86|10061.94|10061.94|10067.1|10067.1|10056.5|10056.5|0
1586938800000|2020-04-15 08:20:00|10062.95|10062.95|10063.05|10063.05|10064.9|10064.9|10053.63|10053.63|0
1586939100000|2020-04-15 08:25:00|10059.17|10059.17|10059.92|10059.92|10070.46|10070.46|10048.03|10048.03|0
1586939400000|2020-04-15 08:30:00|10061.48|10061.48|10073.28|10073.28|10076.33|10076.33|10061.48|10061.48|0
1586939700000|2020-04-15 08:35:00|10074.3|10074.3|10038.59|10038.59|10078.18|10078.18|10038.59|10038.59|0
1586940000000|2020-04-15 08:40:00|10039.93|10039.93|10015.49|10015.49|10039.93|10039.93|10015.49|10015.49|0
1586940300000|2020-04-15 08:45:00|10010.41|10010.41|9994.81|9994.81|10013.07|10013.07|9994.81|9994.81|0
1586940600000|2020-04-15 08:50:00|9993.8|9993.8|9964.5|9964.5|9998.87|9998.87|9953.65|9953.65|0
1586940900000|2020-04-15 08:55:00|9960.61|9960.61|9950.53|9950.53|9960.61|9960.61|9944.43|9944.43|0
1586941200000|2020-04-15 09:00:00|9952.08|9952.08|9912.52|9912.52|9954.76|9954.76|9900|9900|0
1586941500000|2020-04-15 09:05:00|9919.63|9919.63|9918.48|9918.48|9927.98|9927.98|9905.93|9905.93|0
1586941800000|2020-04-15 09:10:00|9920.03|9920.03|9911.88|9911.88|9927.4|9927.4|9905.42|9905.42|0
1586942100000|2020-04-15 09:15:00|9913.43|9913.43|9906.38|9906.38|9916.54|9916.54|9903.57|9903.57|0
1586942400000|2020-04-15 09:20:00|9905.37|9905.37|9913.53|9913.53|9913.53|9913.53|9901.64|9901.64|0
1586942700000|2020-04-15 09:25:00|9914.54|9914.54|9902.79|9902.79|9918.98|9918.98|9894.3|9894.3|0
1586943000000|2020-04-15 09:30:00|9904.82|9904.82|9894.95|9894.95|9904.82|9904.82|9886.06|9886.06|0
1586943300000|2020-04-15 09:35:00|9901.04|9901.04|9902.75|9902.75|9907.06|9907.06|9897.96|9897.96|0
1586943600000|2020-04-15 09:40:00|9901.73|9901.73|9896.17|9896.17|9901.73|9901.73|9888.76|9888.76|0
1586943900000|2020-04-15 09:45:00|9893.82|9893.82|9887.92|9887.92|9900.03|9900.03|9885.59|9885.59|0
1586944200000|2020-04-15 09:50:00|9884.88|9884.88|9876.03|9876.03|9885.55|9885.55|9872.75|9872.75|0
1586944500000|2020-04-15 09:55:00|9877.9|9877.9|9899.29|9899.29|9899.29|9899.29|9873.52|9873.52|0
1586944800000|2020-04-15 10:00:00|9898.51|9898.51|9916.09|9916.09|9916.09|9916.09|9889.01|9889.01|0
1586945100000|2020-04-15 10:05:00|9917.1|9917.1|9890.97|9890.97|9924.81|9924.81|9890.97|9890.97|0
1586945400000|2020-04-15 10:10:00|9889.95|9889.95|9914.99|9914.99|9914.99|9914.99|9889.95|9889.95|0
1586945700000|2020-04-15 10:15:00|9914.21|9914.21|9920.84|9920.84|9927.95|9927.95|9910.21|9910.21|0
1586946000000|2020-04-15 10:20:00|9922.39|9922.39|9905.41|9905.41|9925.5|9925.5|9901.84|9901.84|0
1586946300000|2020-04-15 10:25:00|9904.39|9904.39|9889.65|9889.65|9904.39|9904.39|9888.36|9888.36|0
1586946600000|2020-04-15 10:30:00|9886.31|9886.31|9871.96|9871.96|9887.01|9887.01|9871.96|9871.96|0
1586946900000|2020-04-15 10:35:00|9870.95|9870.95|9872.32|9872.32|9878.41|9878.41|9853.98|9853.98|0
1586947200000|2020-04-15 10:40:00|9873.1|9873.1|9865.18|9865.18|9874.53|9874.53|9861.12|9861.12|0
1586947500000|2020-04-15 10:45:00|9864.4|9864.4|9850.78|9850.78|9866.03|9866.03|9847.68|9847.68|0
1586947800000|2020-04-15 10:50:00|9850.32|9850.32|9844.16|9844.16|9862.95|9862.95|9842.13|9842.13|0
1586948100000|2020-04-15 10:55:00|9846.19|9846.19|9868.97|9868.97|9868.97|9868.97|9846.19|9846.19|0
1586948400000|2020-04-15 11:00:00|9886.06|9886.06|9856.5|9856.5|9886.06|9886.06|9856.5|9856.5|0
1586948700000|2020-04-15 11:05:00|9855.8|9855.8|9877.95|9877.95|9877.95|9877.95|9854.54|9854.54|0
1586949000000|2020-04-15 11:10:00|9879.98|9879.98|9886.57|9886.57|9888.99|9888.99|9869.01|9869.01|0
1586949300000|2020-04-15 11:15:00|9883.46|9883.46|9883.31|9883.31|9890.57|9890.57|9874.32|9874.32|0
1586949600000|2020-04-15 11:20:00|9885.64|9885.64|9881.52|9881.52|9893.5|9893.5|9869.27|9869.27|0
1586949900000|2020-04-15 11:25:00|9882.53|9882.53|9877.11|9877.11|9882.53|9882.53|9869.99|9869.99|0
1586950200000|2020-04-15 11:30:00|9879.44|9879.44|9895.95|9895.95|9897.98|9897.98|9876.74|9876.74|0
1586950500000|2020-04-15 11:35:00|9894.94|9894.94|9899.22|9899.22|9904.65|9904.65|9884.35|9884.35|0
1586950800000|2020-04-15 11:40:00|9897.66|9897.66|9888.42|9888.42|9897.66|9897.66|9878.86|9878.86|0
1586951100000|2020-04-15 11:45:00|9889.43|9889.43|9873.85|9873.85|9890.45|9890.45|9873.85|9873.85|0
1586951400000|2020-04-15 11:50:00|9874.86|9874.86|9877.24|9877.24|9879.27|9879.27|9870.78|9870.78|0
1586951700000|2020-04-15 11:55:00|9878.25|9878.25|9902.82|9902.82|9903.83|9903.83|9878.25|9878.25|0
1586952000000|2020-04-15 12:00:00|9900.49|9900.49|9900.41|9900.41|9903.53|9903.53|9898.86|9898.86|0
1586952300000|2020-04-15 12:05:00|9901.43|9901.43|9898.71|9898.71|9906.89|9906.89|9895.97|9895.97|0
1586952600000|2020-04-15 12:10:00|9898.01|9898.01|9899.13|9899.13|9907.62|9907.62|9893.65|9893.65|0
1586952900000|2020-04-15 12:15:00|9899.91|9899.91|9891.71|9891.71|9900.93|9900.93|9886.7|9886.7|0
1586953200000|2020-04-15 12:20:00|9892.48|9892.48|9875.69|9875.69|9895.83|9895.83|9871.78|9871.78|0
1586953500000|2020-04-15 12:25:00|9871.62|9871.62|9880.26|9880.26|9885.4|9885.4|9864.81|9864.81|0
1586953800000|2020-04-15 12:30:00|9881.81|9881.81|9876.03|9876.03|9889.85|9889.85|9874.7|9874.7|0
1586954100000|2020-04-15 12:35:00|9874.48|9874.48|9874.9|9874.9|9878.03|9878.03|9865.78|9865.78|0
1586954400000|2020-04-15 12:40:00|9875.68|9875.68|9880.55|9880.55|9884.67|9884.67|9875.68|9875.68|0
1586954700000|2020-04-15 12:45:00|9879.53|9879.53|9873.51|9873.51|9882.22|9882.22|9866.93|9866.93|0
1586955000000|2020-04-15 12:50:00|9872.73|9872.73|9852.19|9852.19|9873.51|9873.51|9842.57|9842.57|0
1586955300000|2020-04-15 12:55:00|9853.75|9853.75|9838.08|9838.08|9853.75|9853.75|9828.33|9828.33|0
1586955600000|2020-04-15 13:00:00|9833|9833|9813.36|9813.36|9833|9833|9813.36|9813.36|0
1586955900000|2020-04-15 13:05:00|9814.37|9814.37|9823.12|9823.12|9827.23|9827.23|9809.09|9809.09|0
1586956200000|2020-04-15 13:10:00|9824.2|9824.2|9843.44|9843.44|9843.44|9843.44|9818.71|9818.71|0
1586956500000|2020-04-15 13:15:00|9846.49|9846.49|9806.62|9806.62|9846.49|9846.49|9806.38|9806.38|0
1586956800000|2020-04-15 13:20:00|9805.6|9805.6|9791.19|9791.19|9808.65|9808.65|9785.09|9785.09|0
1586957100000|2020-04-15 13:25:00|9793.86|9793.86|9785.9|9785.9|9798.78|9798.78|9777.77|9777.77|0
1586957400000|2020-04-15 13:30:00|9787.93|9787.93|9787.2|9787.2|9806.48|9806.48|9784.87|9784.87|0
1586957700000|2020-04-15 13:35:00|9785.17|9785.17|9803.54|9803.54|9805.51|9805.51|9785.17|9785.17|0
1586958000000|2020-04-15 13:40:00|9802.61|9802.61|9787.12|9787.12|9803.54|9803.54|9786.24|9786.24|0
1586958300000|2020-04-15 13:45:00|9785.78|9785.78|9790.04|9790.04|9797.55|9797.55|9781.7|9781.7|0
1586958600000|2020-04-15 13:50:00|9792.37|9792.37|9805.02|9805.02|9809.52|9809.52|9790.63|9790.63|0
1586958900000|2020-04-15 13:55:00|9804.01|9804.01|9782.73|9782.73|9804.01|9804.01|9782.73|9782.73|0
1586959200000|2020-04-15 14:00:00|9781.95|9781.95|9775.56|9775.56|9783.82|9783.82|9765.89|9765.89|0
1586959500000|2020-04-15 14:05:00|9773.55|9773.55|9781.87|9781.87|9783.26|9783.26|9767.35|9767.35|0
1586959800000|2020-04-15 14:10:00|9780.53|9780.53|9768.2|9768.2|9791.32|9791.32|9768.2|9768.2|0
1586960100000|2020-04-15 14:15:00|9767.19|9767.19|9742.91|9742.91|9767.19|9767.19|9734.33|9734.33|0
1586960400000|2020-04-15 14:20:00|9745.95|9745.95|9777.67|9777.67|9779.77|9779.77|9745.95|9745.95|0
1586960700000|2020-04-15 14:25:00|9776.89|9776.89|9767.32|9767.32|9780.23|9780.23|9757.58|9757.58|0
1586961000000|2020-04-15 14:30:00|9764.99|9764.99|9782.44|9782.44|9785.55|9785.55|9758.16|9758.16|0
1586961300000|2020-04-15 14:35:00|9782.21|9782.21|9770.2|9770.2|9802.07|9802.07|9765.91|9765.91|0
1586961600000|2020-04-15 14:40:00|9770.98|9770.98|9792.83|9792.83|9795.66|9795.66|9770.98|9770.98|0
1586961900000|2020-04-15 14:45:00|9793.6|9793.6|9778.82|9778.82|9800.11|9800.11|9767.23|9767.23|0
1586962200000|2020-04-15 14:50:00|9778.04|9778.04|9755.68|9755.68|9778.04|9778.04|9747.26|9747.26|0
1586962500000|2020-04-15 14:55:00|9756.7|9756.7|9736.97|9736.97|9769.53|9769.53|9736.97|9736.97|0
1586962800000|2020-04-15 15:00:00|9735.42|9735.42|9739.09|9739.09|9747.87|9747.87|9720.62|9720.62|0
1586963100000|2020-04-15 15:05:00|9738.86|9738.86|9713.74|9713.74|9745.73|9745.73|9712.19|9712.19|0
1586963400000|2020-04-15 15:10:00|9715.08|9715.08|9701.12|9701.12|9728.97|9728.97|9700.46|9700.46|0
1586963700000|2020-04-15 15:15:00|9703.45|9703.45|9710.81|9710.81|9710.81|9710.81|9689.36|9689.36|0
1586964000000|2020-04-15 15:20:00|9711.48|9711.48|9689.01|9689.01|9712.5|9712.5|9686.94|9686.94|0
1586964300000|2020-04-15 15:25:00|9690.64|9690.64|9730.12|9730.12|9730.12|9730.12|9688.8|9688.8|0
1587021300000|2020-04-16 07:15:00|9766.64|9766.64|9747.14|9747.14|9792.03|9792.03|9744.03|9744.03|0
1587021600000|2020-04-16 07:20:00|9756.46|9756.46|9737.62|9737.62|9756.46|9756.46|9722.67|9722.67|0
1587021900000|2020-04-16 07:25:00|9740.67|9740.67|9774.18|9774.18|9774.18|9774.18|9721.58|9721.58|0
1587022200000|2020-04-16 07:30:00|9773.94|9773.94|9782.19|9782.19|9792.17|9792.17|9773.94|9773.94|0
1587022500000|2020-04-16 07:35:00|9780.16|9780.16|9775.76|9775.76|9791.08|9791.08|9771.03|9771.03|0
1587022800000|2020-04-16 07:40:00|9783.89|9783.89|9781.92|9781.92|9796.25|9796.25|9778.22|9778.22|0
1587023100000|2020-04-16 07:45:00|9785.81|9785.81|9773.56|9773.56|9785.81|9785.81|9769.25|9769.25|0
1587023400000|2020-04-16 07:50:00|9769.55|9769.55|9773.86|9773.86|9775.12|9775.12|9747.56|9747.56|0
1587023700000|2020-04-16 07:55:00|9764.72|9764.72|9764.36|9764.36|9764.72|9764.72|9759.75|9759.75|0
1587024000000|2020-04-16 08:00:00|9767.03|9767.03|9766.07|9766.07|9779.15|9779.15|9745.89|9745.89|0
1587024300000|2020-04-16 08:05:00|9764.73|9764.73|9750.41|9750.41|9764.73|9764.73|9745.4|9745.4|0
1587024600000|2020-04-16 08:10:00|9747.37|9747.37|9750.46|9750.46|9755|9755|9740.19|9740.19|0
1587024900000|2020-04-16 08:15:00|9750.93|9750.93|9757.65|9757.65|9771.2|9771.2|9750.93|9750.93|0
1587025200000|2020-04-16 08:20:00|9757.11|9757.11|9770.79|9770.79|9778.05|9778.05|9755.86|9755.86|0
1587025500000|2020-04-16 08:25:00|9772.35|9772.35|9772.3|9772.3|9772.35|9772.35|9763.99|9763.99|0
1587025800000|2020-04-16 08:30:00|9770.96|9770.96|9762.27|9762.27|9776.85|9776.85|9755.96|9755.96|0
1587026100000|2020-04-16 08:35:00|9763.05|9763.05|9755.28|9755.28|9769.1|9769.1|9755.28|9755.28|0
1587026400000|2020-04-16 08:40:00|9756.3|9756.3|9738.82|9738.82|9757.32|9757.32|9728.6|9728.6|0
1587026700000|2020-04-16 08:45:00|9735.71|9735.71|9760.05|9760.05|9766.14|9766.14|9732.66|9732.66|0
1587027000000|2020-04-16 08:50:00|9759.03|9759.03|9771.15|9771.15|9780.67|9780.67|9758.02|9758.02|0
1587027300000|2020-04-16 08:55:00|9770.13|9770.13|9781.92|9781.92|9784.72|9784.72|9770.13|9770.13|0
1587027600000|2020-04-16 09:00:00|9781.14|9781.14|9769.21|9769.21|9788.76|9788.76|9769.21|9769.21|0
1587027900000|2020-04-16 09:05:00|9766.17|9766.17|9760.77|9760.77|9767.96|9767.96|9754.38|9754.38|0
1587028200000|2020-04-16 09:10:00|9759.83|9759.83|9778.54|9778.54|9778.54|9778.54|9753.43|9753.43|0
1587028500000|2020-04-16 09:15:00|9777.2|9777.2|9797.55|9797.55|9800.23|9800.23|9775.51|9775.51|0
1587028800000|2020-04-16 09:20:00|9793.53|9793.53|9775.6|9775.6|9793.53|9793.53|9775.6|9775.6|0
1587029100000|2020-04-16 09:25:00|9774.82|9774.82|9758.35|9758.35|9782.77|9782.77|9758.35|9758.35|0
1587029400000|2020-04-16 09:30:00|9759.36|9759.36|9768.68|9768.68|9768.68|9768.68|9759.36|9759.36|0
1587029700000|2020-04-16 09:35:00|9769.7|9769.7|9781.77|9781.77|9781.77|9781.77|9765.88|9765.88|0
1587030000000|2020-04-16 09:40:00|9783.32|9783.32|9786.51|9786.51|9791.03|9791.03|9783.32|9783.32|0
1587030300000|2020-04-16 09:45:00|9788.39|9788.39|9797.9|9797.9|9797.9|9797.9|9783.56|9783.56|0
1587030600000|2020-04-16 09:50:00|9798.37|9798.37|9801.81|9801.81|9806.95|9806.95|9793.23|9793.23|0
1587030900000|2020-04-16 09:55:00|9798.7|9798.7|9814.01|9814.01|9814.01|9814.01|9796.05|9796.05|0
1587031200000|2020-04-16 10:00:00|9812.99|9812.99|9777.01|9777.01|9820.1|9820.1|9777.01|9777.01|0
1587031500000|2020-04-16 10:05:00|9778.57|9778.57|9759.51|9759.51|9778.57|9778.57|9754.91|9754.91|0
1587031800000|2020-04-16 10:10:00|9760.85|9760.85|9776.35|9776.35|9777.9|9777.9|9760.85|9760.85|0
1587032100000|2020-04-16 10:15:00|9775.57|9775.57|9784.83|9784.83|9784.83|9784.83|9773.55|9773.55|0
1587032400000|2020-04-16 10:20:00|9784.29|9784.29|9792|9792|9793.79|9793.79|9784.29|9784.29|0
1587032700000|2020-04-16 10:25:00|9794.03|9794.03|9812.98|9812.98|9812.98|9812.98|9794.03|9794.03|0
1587033000000|2020-04-16 10:30:00|9811.97|9811.97|9814.51|9814.51|9816.78|9816.78|9807.26|9807.26|0
1587033300000|2020-04-16 10:35:00|9816.54|9816.54|9806.26|9806.26|9822.16|9822.16|9806.26|9806.26|0
1587033600000|2020-04-16 10:40:00|9804.92|9804.92|9829.42|9829.42|9832.47|9832.47|9804.92|9804.92|0
1587033900000|2020-04-16 10:45:00|9827.87|9827.87|9810.31|9810.31|9831.21|9831.21|9810.31|9810.31|0
1587034200000|2020-04-16 10:50:00|9809.3|9809.3|9817.92|9817.92|9819.18|9819.18|9809.3|9809.3|0
1587034500000|2020-04-16 10:55:00|9815.89|9815.89|9842.74|9842.74|9842.74|9842.74|9813.25|9813.25|0
1587034800000|2020-04-16 11:00:00|9852.06|9852.06|9828.37|9828.37|9870.44|9870.44|9824.31|9824.31|0
1587035100000|2020-04-16 11:05:00|9828.61|9828.61|9826.46|9826.46|9832.99|9832.99|9822.51|9822.51|0
1587035400000|2020-04-16 11:10:00|9825.45|9825.45|9836.68|9836.68|9836.68|9836.68|9821.8|9821.8|0
1587035700000|2020-04-16 11:15:00|9832.62|9832.62|9837|9837|9837|9837|9830.59|9830.59|0
1587036000000|2020-04-16 11:20:00|9838.02|9838.02|9853.23|9853.23|9853.41|9853.41|9838.02|9838.02|0
1587036300000|2020-04-16 11:25:00|9856.28|9856.28|9861.89|9861.89|9861.89|9861.89|9856.28|9856.28|0
1587036600000|2020-04-16 11:30:00|9864.94|9864.94|9832.67|9832.67|9867.27|9867.27|9831.11|9831.11|0
1587036900000|2020-04-16 11:35:00|9830.49|9830.49|9824.66|9824.66|9835.18|9835.18|9818.98|9818.98|0
1587037200000|2020-04-16 11:40:00|9822.63|9822.63|9800.4|9800.4|9824.81|9824.81|9800.4|9800.4|0
1587037500000|2020-04-16 11:45:00|9802.43|9802.43|9810.37|9810.37|9811.93|9811.93|9802.43|9802.43|0
1587037800000|2020-04-16 11:50:00|9809.6|9809.6|9828.51|9828.51|9830.84|9830.84|9808.04|9808.04|0
1587038100000|2020-04-16 11:55:00|9827.74|9827.74|9826.73|9826.73|9832.04|9832.04|9821.29|9821.29|0
1587038400000|2020-04-16 12:00:00|9827.74|9827.74|9826.73|9826.73|9831.56|9831.56|9825.41|9825.41|0
1587038700000|2020-04-16 12:05:00|9827.51|9827.51|9826.2|9826.2|9828.47|9828.47|9823.96|9823.96|0
1587039000000|2020-04-16 12:10:00|9828.23|9828.23|9826.57|9826.57|9830.27|9830.27|9824.46|9824.46|0
1587039300000|2020-04-16 12:15:00|9824.24|9824.24|9815.66|9815.66|9824.24|9824.24|9815.66|9815.66|0
1587039600000|2020-04-16 12:20:00|9816.68|9816.68|9832.01|9832.01|9832.01|9832.01|9816.68|9816.68|0
1587039900000|2020-04-16 12:25:00|9829.98|9829.98|9841.39|9841.39|9841.39|9841.39|9826.93|9826.93|0
1587040200000|2020-04-16 12:30:00|9841.94|9841.94|9862.1|9862.1|9872.48|9872.48|9841.94|9841.94|0
1587040500000|2020-04-16 12:35:00|9860.54|9860.54|9860.37|9860.37|9864.9|9864.9|9860.37|9860.37|0
1587040800000|2020-04-16 12:40:00|9858.5|9858.5|9867.74|9867.74|9873.59|9873.59|9856.85|9856.85|0
1587041100000|2020-04-16 12:45:00|9868.51|9868.51|9866.78|9866.78|9872.22|9872.22|9863.65|9863.65|0
1587041400000|2020-04-16 12:50:00|9863.68|9863.68|9884.32|9884.32|9885.1|9885.1|9862.66|9862.66|0
1587041700000|2020-04-16 12:55:00|9885.34|9885.34|9895.55|9895.55|9895.55|9895.55|9885.1|9885.1|0
1587042000000|2020-04-16 13:00:00|9893.22|9893.22|9884.23|9884.23|9896.02|9896.02|9881.88|9881.88|0
1587042300000|2020-04-16 13:05:00|9885.57|9885.57|9881.46|9881.46|9885.57|9885.57|9875.04|9875.04|0
1587042600000|2020-04-16 13:10:00|9881.22|9881.22|9900.58|9900.58|9901.92|9901.92|9881.22|9881.22|0
1587042900000|2020-04-16 13:15:00|9901.92|9901.92|9872.93|9872.93|9901.92|9901.92|9871.59|9871.59|0
1587043200000|2020-04-16 13:20:00|9872.15|9872.15|9870.63|9870.63|9872.15|9872.15|9860.28|9860.28|0
1587043500000|2020-04-16 13:25:00|9869.62|9869.62|9885.67|9885.67|9885.67|9885.67|9869.62|9869.62|0
1587043800000|2020-04-16 13:30:00|9888|9888|9868.07|9868.07|9896.72|9896.72|9868.07|9868.07|0
1587044100000|2020-04-16 13:35:00|9866.73|9866.73|9826.59|9826.59|9866.73|9866.73|9826.59|9826.59|0
1587044400000|2020-04-16 13:40:00|9827.37|9827.37|9833.76|9833.76|9836.43|9836.43|9825.75|9825.75|0
1587044700000|2020-04-16 13:45:00|9835.1|9835.1|9824.84|9824.84|9843.61|9843.61|9822.21|9822.21|0
1587045000000|2020-04-16 13:50:00|9822.81|9822.81|9813.87|9813.87|9822.81|9822.81|9804.91|9804.91|0
1587045300000|2020-04-16 13:55:00|9814.89|9814.89|9811.89|9811.89|9821.11|9821.11|9800.96|9800.96|0
1587045600000|2020-04-16 14:00:00|9812.66|9812.66|9791.99|9791.99|9821.75|9821.75|9790.98|9790.98|0
1587045900000|2020-04-16 14:05:00|9792.77|9792.77|9786.05|9786.05|9792.77|9792.77|9782.25|9782.25|0
1587046200000|2020-04-16 14:10:00|9782.94|9782.94|9783.61|9783.61|9783.72|9783.72|9760.12|9760.12|0
1587046500000|2020-04-16 14:15:00|9784.39|9784.39|9803.05|9803.05|9809.39|9809.39|9780.5|9780.5|0
1587046800000|2020-04-16 14:20:00|9801.25|9801.25|9813.35|9813.35|9813.35|9813.35|9782.86|9782.86|0
1587047100000|2020-04-16 14:25:00|9810.31|9810.31|9820.91|9820.91|9821.28|9821.28|9809.05|9809.05|0
1587047400000|2020-04-16 14:30:00|9819.03|9819.03|9826.27|9826.27|9833.6|9833.6|9819.03|9819.03|0
1587047700000|2020-04-16 14:35:00|9825.18|9825.18|9828.13|9828.13|9840.02|9840.02|9819.18|9819.18|0
1587048000000|2020-04-16 14:40:00|9827.35|9827.35|9852.1|9852.1|9865.9|9865.9|9824.46|9824.46|0
1587048300000|2020-04-16 14:45:00|9850.76|9850.76|9852.94|9852.94|9856.31|9856.31|9847.58|9847.58|0
1587048600000|2020-04-16 14:50:00|9852.17|9852.17|9833.35|9833.35|9855.75|9855.75|9831.7|9831.7|0
1587048900000|2020-04-16 14:55:00|9834.13|9834.13|9821.58|9821.58|9841.07|9841.07|9821.58|9821.58|0
1587049200000|2020-04-16 15:00:00|9823.61|9823.61|9837.01|9837.01|9837.01|9837.01|9821.81|9821.81|0
1587049500000|2020-04-16 15:05:00|9839.34|9839.34|9854.65|9854.65|9860.74|9860.74|9837.01|9837.01|0
1587049800000|2020-04-16 15:10:00|9853.63|9853.63|9853.05|9853.05|9862.64|9862.64|9847.17|9847.17|0
1587050100000|2020-04-16 15:15:00|9854.6|9854.6|9856.78|9856.78|9861.99|9861.99|9850.78|9850.78|0
1587050400000|2020-04-16 15:20:00|9858.11|9858.11|9863.91|9863.91|9864.1|9864.1|9848.72|9848.72|0
1587050700000|2020-04-16 15:25:00|9864.68|9864.68|9883.84|9883.84|9887.26|9887.26|9863.13|9863.13|0
1587107700000|2020-04-17 07:15:00|10159.51|10159.51|10164.36|10164.36|10168.05|10168.05|10143.3|10143.3|0
1587108000000|2020-04-17 07:20:00|10163.59|10163.59|10143.46|10143.46|10163.59|10163.59|10117.77|10117.77|0
1587108300000|2020-04-17 07:25:00|10145.09|10145.09|10220.63|10220.63|10221.65|10221.65|10142.37|10142.37|0
1587108600000|2020-04-17 07:30:00|10212.51|10212.51|10201.01|10201.01|10212.51|10212.51|10165.43|10165.43|0
1587108900000|2020-04-17 07:35:00|10198.98|10198.98|10160.34|10160.34|10203.04|10203.04|10144.39|10144.39|0
1587109200000|2020-04-17 07:40:00|10148.77|10148.77|10135.8|10135.8|10155.63|10155.63|10128.57|10128.57|0
1587109500000|2020-04-17 07:45:00|10141.15|10141.15|10134.69|10134.69|10152.15|10152.15|10131.48|10131.48|0
1587109800000|2020-04-17 07:50:00|10129.61|10129.61|10103.28|10103.28|10136.95|10136.95|10100.95|10100.95|0
1587110100000|2020-04-17 07:55:00|10102.51|10102.51|10093.56|10093.56|10103.52|10103.52|10083.3|10083.3|0
1587110400000|2020-04-17 08:00:00|10089.67|10089.67|10097.89|10097.89|10097.89|10097.89|10077.38|10077.38|0
1587110700000|2020-04-17 08:05:00|10092.45|10092.45|10102.46|10102.46|10109.71|10109.71|10080.5|10080.5|0
1587111000000|2020-04-17 08:10:00|10110.23|10110.23|10113.32|10113.32|10128.68|10128.68|10108.67|10108.67|0
1587111300000|2020-04-17 08:15:00|10110.22|10110.22|10116.81|10116.81|10124.49|10124.49|10107.11|10107.11|0
1587111600000|2020-04-17 08:20:00|10112.75|10112.75|10150.47|10150.47|10161.57|10161.57|10112.75|10112.75|0
1587111900000|2020-04-17 08:25:00|10149.13|10149.13|10145.86|10145.86|10158.81|10158.81|10138.3|10138.3|0
1587112200000|2020-04-17 08:30:00|10148.97|10148.97|10140.32|10140.32|10148.97|10148.97|10126.47|10126.47|0
1587112500000|2020-04-17 08:35:00|10139.31|10139.31|10133.34|10133.34|10150.73|10150.73|10131.49|10131.49|0
1587112800000|2020-04-17 08:40:00|10132.01|10132.01|10102.15|10102.15|10133.34|10133.34|10101.37|10101.37|0
1587113100000|2020-04-17 08:45:00|10105.19|10105.19|10084.57|10084.57|10110.03|10110.03|10084.57|10084.57|0
1587113400000|2020-04-17 08:50:00|10092.69|10092.69|10118.98|10118.98|10126.93|10126.93|10092.69|10092.69|0
1587113700000|2020-04-17 08:55:00|10118.2|10118.2|10128|10128|10133.7|10133.7|10118.2|10118.2|0
1587114000000|2020-04-17 09:00:00|10131.05|10131.05|10112|10112|10138.09|10138.09|10107.94|10107.94|0
1587114300000|2020-04-17 09:05:00|10115.05|10115.05|10145.9|10145.9|10145.9|10145.9|10115.05|10115.05|0
1587114600000|2020-04-17 09:10:00|10152.6|10152.6|10152.6|10152.6|10152.6|10152.6|10152.6|10152.6|0
1587114900000|2020-04-17 09:15:00|10168.91|10168.91|10210.86|10210.86|10214.74|10214.74|10158.81|10158.81|0
1587115200000|2020-04-17 09:20:00|10212.19|10212.19|10230.18|10230.18|10236.41|10236.41|10211.42|10211.42|0
1587115500000|2020-04-17 09:25:00|10226.11|10226.11|10198.77|10198.77|10233.78|10233.78|10178.67|10178.67|0
1587115800000|2020-04-17 09:30:00|10199.78|10199.78|10177.91|10177.91|10203.16|10203.16|10177.91|10177.91|0
1587116100000|2020-04-17 09:35:00|10177.44|10177.44|10197.49|10197.49|10201.16|10201.16|10177.44|10177.44|0
1587116400000|2020-04-17 09:40:00|10196.48|10196.48|10192.09|10192.09|10207.93|10207.93|10192.09|10192.09|0
1587116700000|2020-04-17 09:45:00|10190.68|10190.68|10199.14|10199.14|10199.14|10199.14|10169.95|10169.95|0
1587117000000|2020-04-17 09:50:00|10203.9|10203.9|10190.14|10190.14|10213.06|10213.06|10190.14|10190.14|0
1587117300000|2020-04-17 09:55:00|10189.36|10189.36|10175.76|10175.76|10191.87|10191.87|10175.76|10175.76|0
1587117600000|2020-04-17 10:00:00|10174.74|10174.74|10160.52|10160.52|10179.34|10179.34|10160.52|10160.52|0
1587117900000|2020-04-17 10:05:00|10166.61|10166.61|10142.32|10142.32|10168.67|10168.67|10142.32|10142.32|0
1587118200000|2020-04-17 10:10:00|10145.37|10145.37|10151.39|10151.39|10163.96|10163.96|10144.89|10144.89|0
1587118500000|2020-04-17 10:15:00|10152.95|10152.95|10176.38|10176.38|10178.09|10178.09|10152.95|10152.95|0
1587118800000|2020-04-17 10:20:00|10177.15|10177.15|10178.14|10178.14|10184.48|10184.48|10177.15|10177.15|0
1587119100000|2020-04-17 10:25:00|10177.05|10177.05|10184|10184|10184|10184|10170.09|10170.09|0
1587119400000|2020-04-17 10:30:00|10186.04|10186.04|10188.9|10188.9|10196.4|10196.4|10181.2|10181.2|0
1587119700000|2020-04-17 10:35:00|10192.01|10192.01|10184.81|10184.81|10193.02|10193.02|10182.78|10182.78|0
1587120000000|2020-04-17 10:40:00|10186.15|10186.15|10187.28|10187.28|10190.32|10190.32|10178.06|10178.06|0
1587120300000|2020-04-17 10:45:00|10193.49|10193.49|10187.71|10187.71|10195.52|10195.52|10187.41|10187.41|0
1587120600000|2020-04-17 10:50:00|10188.49|10188.49|10188.75|10188.75|10190.84|10190.84|10182.55|10182.55|0
1587120900000|2020-04-17 10:55:00|10189.77|10189.77|10200.99|10200.99|10200.99|10200.99|10186.55|10186.55|0
1587121200000|2020-04-17 11:00:00|10201.69|10201.69|10197.39|10197.39|10219.99|10219.99|10197.39|10197.39|0
1587121500000|2020-04-17 11:05:00|10195.36|10195.36|10185.48|10185.48|10201.51|10201.51|10178.84|10178.84|0
1587121800000|2020-04-17 11:10:00|10187.51|10187.51|10177.05|10177.05|10187.51|10187.51|10171.43|10171.43|0
1587122100000|2020-04-17 11:15:00|10178.68|10178.68|10192.07|10192.07|10192.07|10192.07|10164.11|10164.11|0
1587122400000|2020-04-17 11:20:00|10192.85|10192.85|10193.53|10193.53|10197.96|10197.96|10189.65|10189.65|0
1587122700000|2020-04-17 11:25:00|10196.21|10196.21|10207.48|10207.48|10211.71|10211.71|10194.87|10194.87|0
1587123000000|2020-04-17 11:30:00|10206.14|10206.14|10191.5|10191.5|10210.82|10210.82|10191.5|10191.5|0
1587123300000|2020-04-17 11:35:00|10189.47|10189.47|10188.89|10188.89|10192.82|10192.82|10177.79|10177.79|0
1587123600000|2020-04-17 11:40:00|10186.86|10186.86|10180.5|10180.5|10186.86|10186.86|10176.69|10176.69|0
1587123900000|2020-04-17 11:45:00|10181.28|10181.28|10179.36|10179.36|10186.28|10186.28|10175.24|10175.24|0
1587124200000|2020-04-17 11:50:00|10181.69|10181.69|10183.8|10183.8|10190.74|10190.74|10181.69|10181.69|0
1587124500000|2020-04-17 11:55:00|10184.58|10184.58|10188.71|10188.71|10198.65|10198.65|10183.8|10183.8|0
1587124800000|2020-04-17 12:00:00|10190.74|10190.74|10171.91|10171.91|10192.62|10192.62|10171.91|10171.91|0
1587125100000|2020-04-17 12:05:00|10170.36|10170.36|10171.78|10171.78|10178.09|10178.09|10168.73|10168.73|0
1587125400000|2020-04-17 12:10:00|10174.11|10174.11|10168.88|10168.88|10174.11|10174.11|10167.42|10167.42|0
1587125700000|2020-04-17 12:15:00|10171.93|10171.93|10171.4|10171.4|10175.9|10175.9|10166.85|10166.85|0
1587126000000|2020-04-17 12:20:00|10172.42|10172.42|10186.07|10186.07|10186.07|10186.07|10172.42|10172.42|0
1587126300000|2020-04-17 12:25:00|10184.73|10184.73|10178.29|10178.29|10187.54|10187.54|10175.95|10175.95|0
1587126600000|2020-04-17 12:30:00|10174.23|10174.23|10174.31|10174.31|10180.31|10180.31|10172.2|10172.2|0
1587126900000|2020-04-17 12:35:00|10173.3|10173.3|10163.36|10163.36|10174.78|10174.78|10162.23|10162.23|0
1587127200000|2020-04-17 12:40:00|10165.39|10165.39|10163.61|10163.61|10173.75|10173.75|10162.13|10162.13|0
1587127500000|2020-04-17 12:45:00|10162.84|10162.84|10162.74|10162.74|10168.75|10168.75|10156.12|10156.12|0
1587127800000|2020-04-17 12:50:00|10161.4|10161.4|10175.55|10175.55|10175.55|10175.55|10160.39|10160.39|0
1587128100000|2020-04-17 12:55:00|10179.38|10179.38|10178.43|10178.43|10186.63|10186.63|10176.33|10176.33|0
1587128400000|2020-04-17 13:00:00|10176.1|10176.1|10149.08|10149.08|10176.1|10176.1|10149.08|10149.08|0
1587128700000|2020-04-17 13:05:00|10145.02|10145.02|10131.77|10131.77|10147.11|10147.11|10131.77|10131.77|0
1587129000000|2020-04-17 13:10:00|10132.78|10132.78|10130.02|10130.02|10132.78|10132.78|10124.99|10124.99|0
1587129300000|2020-04-17 13:15:00|10131.58|10131.58|10129.96|10129.96|10132.77|10132.77|10121.69|10121.69|0
1587129600000|2020-04-17 13:20:00|10130.97|10130.97|10122.47|10122.47|10132.05|10132.05|10121.45|10121.45|0
1587129900000|2020-04-17 13:25:00|10123.48|10123.48|10124.02|10124.02|10125.62|10125.62|10117.57|10117.57|0
1587130200000|2020-04-17 13:30:00|10125.04|10125.04|10103.54|10103.54|10127.71|10127.71|10101.51|10101.51|0
1587130500000|2020-04-17 13:35:00|10102.77|10102.77|10106.35|10106.35|10109.09|10109.09|10091|10091|0
1587130800000|2020-04-17 13:40:00|10104.32|10104.32|10099.38|10099.38|10104.32|10104.32|10093.18|10093.18|0
1587131100000|2020-04-17 13:45:00|10101.41|10101.41|10097.84|10097.84|10107.52|10107.52|10097.06|10097.06|0
1587131400000|2020-04-17 13:50:00|10097.06|10097.06|10078.04|10078.04|10097.06|10097.06|10077.5|10077.5|0
1587131700000|2020-04-17 13:55:00|10076.4|10076.4|10098.56|10098.56|10101.82|10101.82|10076.4|10076.4|0
1587132000000|2020-04-17 14:00:00|10099.58|10099.58|10078.14|10078.14|10101.37|10101.37|10076.8|10076.8|0
1587132300000|2020-04-17 14:05:00|10077.67|10077.67|10105.46|10105.46|10105.46|10105.46|10076.9|10076.9|0
1587132600000|2020-04-17 14:10:00|10103.43|10103.43|10074.57|10074.57|10106.48|10106.48|10071.75|10071.75|0
1587132900000|2020-04-17 14:15:00|10072.94|10072.94|10068.01|10068.01|10073.58|10073.58|10062.09|10062.09|0
1587133200000|2020-04-17 14:20:00|10066.99|10066.99|10085.37|10085.37|10085.37|10085.37|10064.96|10064.96|0
1587133500000|2020-04-17 14:25:00|10084.19|10084.19|10090.51|10090.51|10100.11|10100.11|10084.19|10084.19|0
1587133800000|2020-04-17 14:30:00|10087.46|10087.46|10080.95|10080.95|10092.53|10092.53|10078.95|10078.95|0
1587134100000|2020-04-17 14:35:00|10082.29|10082.29|10089.47|10089.47|10089.47|10089.47|10071.45|10071.45|0
1587134400000|2020-04-17 14:40:00|10090.25|10090.25|10091.37|10091.37|10112.9|10112.9|10090.25|10090.25|0
1587134700000|2020-04-17 14:45:00|10090.35|10090.35|10068.44|10068.44|10091.13|10091.13|10067.35|10067.35|0
1587135000000|2020-04-17 14:50:00|10069.78|10069.78|10079.31|10079.31|10081.26|10081.26|10064.14|10064.14|0
1587135300000|2020-04-17 14:55:00|10083.37|10083.37|10093.15|10093.15|10097.13|10097.13|10083.37|10083.37|0
1587135600000|2020-04-17 15:00:00|10094.17|10094.17|10104.09|10104.09|10108.68|10108.68|10088.95|10088.95|0
1587135900000|2020-04-17 15:05:00|10103.32|10103.32|10121.91|10121.91|10122.93|10122.93|10100.68|10100.68|0
1587136200000|2020-04-17 15:10:00|10123.47|10123.47|10129.73|10129.73|10129.73|10129.73|10112.8|10112.8|0
1587136500000|2020-04-17 15:15:00|10128.17|10128.17|10114.27|10114.27|10128.17|10128.17|10109.11|10109.11|0
1587136800000|2020-04-17 15:20:00|10115.82|10115.82|10085.64|10085.64|10117.38|10117.38|10071.2|10071.2|0
1587137100000|2020-04-17 15:25:00|10087.97|10087.97|10088.21|10088.21|10107.35|10107.35|10070.36|10070.36|0
1587366900000|2020-04-20 07:15:00|10196.02|10196.02|10193.75|10193.75|10218.18|10218.18|10192.91|10192.91|0
1587367200000|2020-04-20 07:20:00|10188.67|10188.67|10203.85|10203.85|10203.85|10203.85|10160.86|10160.86|0
1587367500000|2020-04-20 07:25:00|10197.76|10197.76|10213.73|10213.73|10234.72|10234.72|10197.76|10197.76|0
1587367800000|2020-04-20 07:30:00|10219.94|10219.94|10226.04|10226.04|10228.18|10228.18|10216.06|10216.06|0
1587368100000|2020-04-20 07:35:00|10222.93|10222.93|10211.69|10211.69|10222.93|10222.93|10201.76|10201.76|0
1587368400000|2020-04-20 07:40:00|10210.14|10210.14|10223.81|10223.81|10223.81|10223.81|10208.58|10208.58|0
1587368700000|2020-04-20 07:45:00|10226.14|10226.14|10211.7|10211.7|10230.8|10230.8|10209.67|10209.67|0
1587369000000|2020-04-20 07:50:00|10215.58|10215.58|10225.01|10225.01|10230.34|10230.34|10212.13|10212.13|0
1587369300000|2020-04-20 07:55:00|10228.12|10228.12|10205.18|10205.18|10228.12|10228.12|10194.54|10194.54|0
1587369600000|2020-04-20 08:00:00|10204.4|10204.4|10199.92|10199.92|10204.4|10204.4|10187.05|10187.05|0
1587369900000|2020-04-20 08:05:00|10201.95|10201.95|10201.17|10201.17|10205.53|10205.53|10190|10190|0
1587370200000|2020-04-20 08:10:00|10203.2|10203.2|10187.17|10187.17|10203.2|10203.2|10186.15|10186.15|0
1587370500000|2020-04-20 08:15:00|10185.14|10185.14|10189.5|10189.5|10197.28|10197.28|10176.87|10176.87|0
1587370800000|2020-04-20 08:20:00|10191.83|10191.83|10190.46|10190.46|10201.99|10201.99|10185.86|10185.86|0
1587371100000|2020-04-20 08:25:00|10191.23|10191.23|10200.6|10200.6|10204.19|10204.19|10190.63|10190.63|0
1587371400000|2020-04-20 08:30:00|10199.26|10199.26|10189.12|10189.12|10204.67|10204.67|10187.74|10187.74|0
1587371700000|2020-04-20 08:35:00|10187.57|10187.57|10187.18|10187.18|10196.59|10196.59|10183.21|10183.21|0
1587372000000|2020-04-20 08:40:00|10187.95|10187.95|10187.63|10187.63|10189.21|10189.21|10182.49|10182.49|0
1587372300000|2020-04-20 08:45:00|10184.12|10184.12|10182.03|10182.03|10189.31|10189.31|10182.03|10182.03|0
1587372600000|2020-04-20 08:50:00|10178.98|10178.98|10182.4|10182.4|10186.53|10186.53|10178.98|10178.98|0
1587372900000|2020-04-20 08:55:00|10184.73|10184.73|10172.13|10172.13|10184.73|10184.73|10170.72|10170.72|0
1587373200000|2020-04-20 09:00:00|10173.14|10173.14|10166.43|10166.43|10173.92|10173.92|10161.51|10161.51|0
1587373500000|2020-04-20 09:05:00|10164.87|10164.87|10162.94|10162.94|10166.82|10166.82|10149.13|10149.13|0
1587373800000|2020-04-20 09:10:00|10164.97|10164.97|10166.76|10166.76|10168.31|10168.31|10159.53|10159.53|0
1587374100000|2020-04-20 09:15:00|10167.77|10167.77|10167.7|10167.7|10171.36|10171.36|10163.71|10163.71|0
1587374400000|2020-04-20 09:20:00|10163.68|10163.68|10161.52|10161.52|10165.47|10165.47|10161.52|10161.52|0
1587374700000|2020-04-20 09:25:00|10159.49|10159.49|10142.45|10142.45|10159.49|10159.49|10142.45|10142.45|0
1587375000000|2020-04-20 09:30:00|10140.89|10140.89|10145.27|10145.27|10153.79|10153.79|10140.89|10140.89|0
1587375300000|2020-04-20 09:35:00|10140.61|10140.61|10101.04|10101.04|10140.61|10140.61|10101.04|10101.04|0
1587375600000|2020-04-20 09:40:00|10100.03|10100.03|10118.55|10118.55|10118.55|10118.55|10086.23|10086.23|0
1587375900000|2020-04-20 09:45:00|10116.52|10116.52|10105.09|10105.09|10121.6|10121.6|10102.42|10102.42|0
1587376200000|2020-04-20 09:50:00|10111.31|10111.31|10126.84|10126.84|10128.87|10128.87|10111.25|10111.25|0
1587376500000|2020-04-20 09:55:00|10125.83|10125.83|10106.67|10106.67|10125.83|10125.83|10103.62|10103.62|0
1587376800000|2020-04-20 10:00:00|10108.22|10108.22|10107.12|10107.12|10111.69|10111.69|10100.99|10100.99|0
1587377100000|2020-04-20 10:05:00|10106.1|10106.1|10086.65|10086.65|10106.1|10106.1|10085.57|10085.57|0
1587377400000|2020-04-20 10:10:00|10088.68|10088.68|10075.44|10075.44|10093.51|10093.51|10074.66|10074.66|0
1587377700000|2020-04-20 10:15:00|10073.41|10073.41|10065.76|10065.76|10073.41|10073.41|10065.76|10065.76|0
1587378000000|2020-04-20 10:20:00|10064.75|10064.75|10048.29|10048.29|10069.41|10069.41|10046.26|10046.26|0
1587378300000|2020-04-20 10:25:00|10045.61|10045.61|10045.29|10045.29|10048.66|10048.66|10042.24|10042.24|0
1587378600000|2020-04-20 10:30:00|10043.74|10043.74|10045.28|10045.28|10045.51|10045.51|10037.97|10037.97|0
1587378900000|2020-04-20 10:35:00|10044.5|10044.5|10025.87|10025.87|10044.5|10044.5|10025.87|10025.87|0
1587379200000|2020-04-20 10:40:00|10023.54|10023.54|10020.51|10020.51|10027.69|10027.69|10014.95|10014.95|0
1587379500000|2020-04-20 10:45:00|10021.85|10021.85|10019.16|10019.16|10023.34|10023.34|10016.35|10016.35|0
1587379800000|2020-04-20 10:50:00|10017.13|10017.13|10001.1|10001.1|10017.13|10017.13|10001.1|10001.1|0
1587380100000|2020-04-20 10:55:00|10003.13|10003.13|10002.96|10002.96|10003.67|10003.67|9997.75|9997.75|0
1587380400000|2020-04-20 11:00:00|10002.25|10002.25|10026.72|10026.72|10031.22|10031.22|9994.03|9994.03|0
1587380700000|2020-04-20 11:05:00|10028.75|10028.75|10019.19|10019.19|10036.46|10036.46|10014.18|10014.18|0
1587381000000|2020-04-20 11:10:00|10017.16|10017.16|10010.28|10010.28|10023.26|10023.26|10010.28|10010.28|0
1587381300000|2020-04-20 11:15:00|10012.31|10012.31|9996.85|9996.85|10012.31|10012.31|9994.05|9994.05|0
1587381600000|2020-04-20 11:20:00|9999.18|9999.18|9983.11|9983.11|9999.18|9999.18|9982.1|9982.1|0
1587381900000|2020-04-20 11:25:00|9986.16|9986.16|9987.17|9987.17|9988.19|9988.19|9980.01|9980.01|0
1587382200000|2020-04-20 11:30:00|9984.84|9984.84|9985.26|9985.26|9987.29|9987.29|9974.15|9974.15|0
1587382500000|2020-04-20 11:35:00|9982.54|9982.54|9986.44|9986.44|9990.24|9990.24|9982.06|9982.06|0
1587382800000|2020-04-20 11:40:00|9988.07|9988.07|9986.51|9986.51|9988.07|9988.07|9977.77|9977.77|0
1587383100000|2020-04-20 11:45:00|9988.55|9988.55|9980.13|9980.13|9991.43|9991.43|9980.13|9980.13|0
1587383400000|2020-04-20 11:50:00|9978.79|9978.79|9976.01|9976.01|9982.16|9982.16|9973.92|9973.92|0
1587383700000|2020-04-20 11:55:00|9976.55|9976.55|9961.59|9961.59|9976.55|9976.55|9961.22|9961.22|0
1587384000000|2020-04-20 12:00:00|9963.62|9963.62|9978.35|9978.35|9979.91|9979.91|9963.62|9963.62|0
1587384300000|2020-04-20 12:05:00|9979.37|9979.37|10008.52|10008.52|10008.52|10008.52|9979.37|9979.37|0
1587384600000|2020-04-20 12:10:00|10006.19|10006.19|10026.77|10026.77|10030.11|10030.11|10005.42|10005.42|0
1587384900000|2020-04-20 12:15:00|10025.43|10025.43|10034.94|10034.94|10034.94|10034.94|10025.43|10025.43|0
1587385200000|2020-04-20 12:20:00|10033.93|10033.93|10050.75|10050.75|10050.75|10050.75|10033.93|10033.93|0
1587385500000|2020-04-20 12:25:00|10051.77|10051.77|10056.54|10056.54|10059.97|10059.97|10051.77|10051.77|0
1587385800000|2020-04-20 12:30:00|10058.72|10058.72|10050.92|10050.92|10062.94|10062.94|10048.89|10048.89|0
1587386100000|2020-04-20 12:35:00|10053.25|10053.25|10061.28|10061.28|10062.39|10062.39|10053.25|10053.25|0
1587386400000|2020-04-20 12:40:00|10062.29|10062.29|10069.41|10069.41|10071.44|10071.44|10062.29|10062.29|0
1587386700000|2020-04-20 12:45:00|10073.48|10073.48|10085.86|10085.86|10085.86|10085.86|10070.91|10070.91|0
1587387000000|2020-04-20 12:50:00|10083.83|10083.83|10079.71|10079.71|10084.61|10084.61|10078.69|10078.69|0
1587387300000|2020-04-20 12:55:00|10081.26|10081.26|10095.02|10095.02|10105.34|10105.34|10081.26|10081.26|0
1587387600000|2020-04-20 13:00:00|10094|10094|10083.07|10083.07|10094|10094|10079.13|10079.13|0
1587387900000|2020-04-20 13:05:00|10085.1|10085.1|10088.08|10088.08|10088.08|10088.08|10085.1|10085.1|0
1587388200000|2020-04-20 13:10:00|10089.09|10089.09|10077.31|10077.31|10089.09|10089.09|10076.59|10076.59|0
1587388500000|2020-04-20 13:15:00|10078.94|10078.94|10094.64|10094.64|10094.64|10094.64|10078.94|10078.94|0
1587388800000|2020-04-20 13:20:00|10093.63|10093.63|10103.37|10103.37|10103.93|10103.93|10093.63|10093.63|0
1587389100000|2020-04-20 13:25:00|10101.81|10101.81|10123.86|10123.86|10130.01|10130.01|10101.81|10101.81|0
1587389400000|2020-04-20 13:30:00|10120.17|10120.17|10127.1|10127.1|10130.14|10130.14|10118.37|10118.37|0
1587389700000|2020-04-20 13:35:00|10127.87|10127.87|10125.29|10125.29|10132.4|10132.4|10122.56|10122.56|0
1587390000000|2020-04-20 13:40:00|10121.28|10121.28|10107.11|10107.11|10122.51|10122.51|10107.11|10107.11|0
1587390300000|2020-04-20 13:45:00|10108.13|10108.13|10125.83|10125.83|10132.54|10132.54|10107.89|10107.89|0
1587390600000|2020-04-20 13:50:00|10124.49|10124.49|10122.72|10122.72|10130.32|10130.32|10118.65|10118.65|0
1587390900000|2020-04-20 13:55:00|10123.73|10123.73|10114.77|10114.77|10128.02|10128.02|10114.77|10114.77|0
1587391200000|2020-04-20 14:00:00|10113.99|10113.99|10136.66|10136.66|10136.66|10136.66|10112.6|10112.6|0
1587391500000|2020-04-20 14:05:00|10137.43|10137.43|10137.81|10137.81|10145.15|10145.15|10133.75|10133.75|0
1587391800000|2020-04-20 14:10:00|10138.83|10138.83|10153.58|10153.58|10154.92|10154.92|10137.69|10137.69|0
1587392100000|2020-04-20 14:15:00|10152.57|10152.57|10150.61|10150.61|10152.57|10152.57|10145.5|10145.5|0
1587392400000|2020-04-20 14:20:00|10149.83|10149.83|10149.67|10149.67|10149.83|10149.83|10141.56|10141.56|0
1587392700000|2020-04-20 14:25:00|10146.95|10146.95|10143.93|10143.93|10151.46|10151.46|10142.92|10142.92|0
1587393000000|2020-04-20 14:30:00|10143.16|10143.16|10138.37|10138.37|10148.54|10148.54|10138.07|10138.07|0
1587393300000|2020-04-20 14:35:00|10139.39|10139.39|10129.55|10129.55|10141.42|10141.42|10129.55|10129.55|0
1587393600000|2020-04-20 14:40:00|10128.77|10128.77|10154.65|10154.65|10154.65|10154.65|10126.74|10126.74|0
1587393900000|2020-04-20 14:45:00|10153.63|10153.63|10160.67|10160.67|10165.03|10165.03|10153.63|10153.63|0
1587394200000|2020-04-20 14:50:00|10161.69|10161.69|10172.29|10172.29|10179.4|10179.4|10161.69|10161.69|0
1587394500000|2020-04-20 14:55:00|10173.3|10173.3|10167.54|10167.54|10187.1|10187.1|10167.54|10167.54|0
1587394800000|2020-04-20 15:00:00|10166.76|10166.76|10174.23|10174.23|10175.11|10175.11|10164.73|10164.73|0
1587395100000|2020-04-20 15:05:00|10175.86|10175.86|10166.87|10166.87|10180.63|10180.63|10163.52|10163.52|0
1587395400000|2020-04-20 15:10:00|10165.85|10165.85|10157.84|10157.84|10167.17|10167.17|10150.97|10150.97|0
1587395700000|2020-04-20 15:15:00|10158.61|10158.61|10176.44|10176.44|10177.78|10177.78|10154.88|10154.88|0
1587396000000|2020-04-20 15:20:00|10174.27|10174.27|10159.23|10159.23|10175.43|10175.43|10153.85|10153.85|0
1587396300000|2020-04-20 15:25:00|10160.24|10160.24|10160.78|10160.78|10167.12|10167.12|10149.42|10149.42|0
1587453300000|2020-04-21 07:15:00|10136.23|10136.23|10081.33|10081.33|10146.68|10146.68|10072.19|10072.19|0
1587453600000|2020-04-21 07:20:00|10080.55|10080.55|10052.66|10052.66|10080.55|10080.55|10051.89|10051.89|0
1587453900000|2020-04-21 07:25:00|10057.74|10057.74|10056.25|10056.25|10068.38|10068.38|10055.17|10055.17|0
1587454200000|2020-04-21 07:30:00|10049.56|10049.56|10056.76|10056.76|10072.27|10072.27|10041.98|10041.98|0
1587454500000|2020-04-21 07:35:00|10054.73|10054.73|10035.87|10035.87|10060.82|10060.82|10029.05|10029.05|0
1587454800000|2020-04-21 07:40:00|10033.84|10033.84|10041.4|10041.4|10044.19|10044.19|10023.69|10023.69|0
1587455100000|2020-04-21 07:45:00|10036.05|10036.05|10034.36|10034.36|10040.33|10040.33|10018.47|10018.47|0
1587455400000|2020-04-21 07:50:00|10036.69|10036.69|10045.88|10045.88|10056.03|10056.03|10036.69|10036.69|0
1587455700000|2020-04-21 07:55:00|10046.65|10046.65|10045.02|10045.02|10056.03|10056.03|10040.03|10040.03|0
1587456000000|2020-04-21 08:00:00|10047.05|10047.05|10051.06|10051.06|10054.95|10054.95|10040.99|10040.99|0
1587456300000|2020-04-21 08:05:00|10049.72|10049.72|10059.34|10059.34|10059.34|10059.34|10047.18|10047.18|0
1587456600000|2020-04-21 08:10:00|10058.8|10058.8|10053|10053|10081.74|10081.74|10053|10053|0
1587456900000|2020-04-21 08:15:00|10058.08|10058.08|10098.01|10098.01|10098.01|10098.01|10047.7|10047.7|0
1587457200000|2020-04-21 08:20:00|10095.98|10095.98|10097.4|10097.4|10125.19|10125.19|10095.98|10095.98|0
1587457500000|2020-04-21 08:25:00|10094.72|10094.72|10100.89|10100.89|10103.38|10103.38|10093.17|10093.17|0
1587457800000|2020-04-21 08:30:00|10098.86|10098.86|10103.52|10103.52|10103.52|10103.52|10094.2|10094.2|0
1587458100000|2020-04-21 08:35:00|10102.74|10102.74|10104.93|10104.93|10107.26|10107.26|10101.73|10101.73|0
1587458400000|2020-04-21 08:40:00|10103.59|10103.59|10101.11|10101.11|10109.05|10109.05|10099.53|10099.53|0
1587458700000|2020-04-21 08:45:00|10097.04|10097.04|10093.22|10093.22|10097.52|10097.52|10089.93|10089.93|0
1587459000000|2020-04-21 08:50:00|10095.55|10095.55|10093.27|10093.27|10100.99|10100.99|10087.06|10087.06|0
1587459300000|2020-04-21 08:55:00|10095.38|10095.38|10096.61|10096.61|10102.62|10102.62|10090.11|10090.11|0
1587459600000|2020-04-21 09:00:00|10101.69|10101.69|10102.46|10102.46|10108.47|10108.47|10100.76|10100.76|0
1587459900000|2020-04-21 09:05:00|10101.45|10101.45|10110.57|10110.57|10124.69|10124.69|10101.45|10101.45|0
1587460200000|2020-04-21 09:10:00|10114.46|10114.46|10107.95|10107.95|10118.93|10118.93|10106.93|10106.93|0
1587460500000|2020-04-21 09:15:00|10110.28|10110.28|10141.49|10141.49|10145.39|10145.39|10110.28|10110.28|0
1587460800000|2020-04-21 09:20:00|10139.16|10139.16|10161.01|10161.01|10165.13|10165.13|10134.5|10134.5|0
1587461100000|2020-04-21 09:25:00|10161.79|10161.79|10142.73|10142.73|10161.79|10161.79|10142.73|10142.73|0
1587461400000|2020-04-21 09:30:00|10143.5|10143.5|10127.13|10127.13|10151.26|10151.26|10125.1|10125.1|0
1587461700000|2020-04-21 09:35:00|10125.1|10125.1|10114.27|10114.27|10135.93|10135.93|10114.27|10114.27|0
1587462000000|2020-04-21 09:40:00|10111.94|10111.94|10113.15|10113.15|10113.15|10113.15|10106.89|10106.89|0
1587462300000|2020-04-21 09:45:00|10114.71|10114.71|10104.13|10104.13|10116.74|10116.74|10094.63|10094.63|0
1587462600000|2020-04-21 09:50:00|10100.25|10100.25|10070.6|10070.6|10100.25|10100.25|10070.6|10070.6|0
1587462900000|2020-04-21 09:55:00|10068.57|10068.57|10076.02|10076.02|10076.02|10076.02|10065.44|10065.44|0
1587463200000|2020-04-21 10:00:00|10074.47|10074.47|10100.36|10100.36|10100.36|10100.36|10073.46|10073.46|0
1587463500000|2020-04-21 10:05:00|10099.59|10099.59|10105.22|10105.22|10105.52|10105.52|10093.19|10093.19|0
1587463800000|2020-04-21 10:10:00|10108.26|10108.26|10085.19|10085.19|10114.98|10114.98|10085.19|10085.19|0
1587464100000|2020-04-21 10:15:00|10083.18|10083.18|10077.03|10077.03|10090.59|10090.59|10074.76|10074.76|0
1587464400000|2020-04-21 10:20:00|10080.13|10080.13|10075.84|10075.84|10081.15|10081.15|10071.4|10071.4|0
1587464700000|2020-04-21 10:25:00|10075.07|10075.07|10072.99|10072.99|10081.83|10081.83|10072.99|10072.99|0
1587465000000|2020-04-21 10:30:00|10071.97|10071.97|10072.93|10072.93|10073.63|10073.63|10069.96|10069.96|0
1587465300000|2020-04-21 10:35:00|10073.7|10073.7|10079.13|10079.13|10082.42|10082.42|10073.7|10073.7|0
1587465600000|2020-04-21 10:40:00|10077.58|10077.58|10085.73|10085.73|10088.16|10088.16|10077.58|10077.58|0
1587465900000|2020-04-21 10:45:00|10088.83|10088.83|10091.62|10091.62|10096.4|10096.4|10088.22|10088.22|0
1587466200000|2020-04-21 10:50:00|10093.95|10093.95|10100.29|10100.29|10100.29|10100.29|10091.62|10091.62|0
1587466500000|2020-04-21 10:55:00|10099.74|10099.74|10107.56|10107.56|10107.56|10107.56|10099.2|10099.2|0
1587466800000|2020-04-21 11:00:00|10117.72|10117.72|10095.51|10095.51|10117.72|10117.72|10095.51|10095.51|0
1587467100000|2020-04-21 11:05:00|10098.62|10098.62|10098.72|10098.72|10102.6|10102.6|10096.59|10096.59|0
1587467400000|2020-04-21 11:10:00|10097.17|10097.17|10112.22|10112.22|10112.22|10112.22|10084.46|10084.46|0
1587467700000|2020-04-21 11:15:00|10110.66|10110.66|10114.97|10114.97|10119.97|10119.97|10108.63|10108.63|0
1587468000000|2020-04-21 11:20:00|10113.63|10113.63|10115.48|10115.48|10121.9|10121.9|10110.26|10110.26|0
1587468300000|2020-04-21 11:25:00|10113.45|10113.45|10096.48|10096.48|10113.45|10113.45|10096.48|10096.48|0
1587468600000|2020-04-21 11:30:00|10101.56|10101.56|10089.62|10089.62|10103.59|10103.59|10089.62|10089.62|0
1587468900000|2020-04-21 11:35:00|10088.61|10088.61|10088.93|10088.93|10090.16|10090.16|10080.21|10080.21|0
1587469200000|2020-04-21 11:40:00|10083.49|10083.49|10078.26|10078.26|10084.51|10084.51|10077.58|10077.58|0
1587469500000|2020-04-21 11:45:00|10079.82|10079.82|10075.14|10075.14|10081.85|10081.85|10069.68|10069.68|0
1587469800000|2020-04-21 11:50:00|10072.81|10072.81|10082.61|10082.61|10082.61|10082.61|10071.8|10071.8|0
1587470100000|2020-04-21 11:55:00|10083.15|10083.15|10084.14|10084.14|10085.45|10085.45|10075.85|10075.85|0
1587470400000|2020-04-21 12:00:00|10083.12|10083.12|10080.48|10080.48|10089.81|10089.81|10073.85|10073.85|0
1587470700000|2020-04-21 12:05:00|10083.53|10083.53|10074.81|10074.81|10083.83|10083.83|10071.91|10071.91|0
1587471000000|2020-04-21 12:10:00|10076.36|10076.36|10085.97|10085.97|10085.97|10085.97|10074.33|10074.33|0
1587471300000|2020-04-21 12:15:00|10084.95|10084.95|10089.61|10089.61|10092.77|10092.77|10083.94|10083.94|0
1587471600000|2020-04-21 12:20:00|10090.63|10090.63|10109.58|10109.58|10109.58|10109.58|10090.63|10090.63|0
1587471900000|2020-04-21 12:25:00|10107.55|10107.55|10135.93|10135.93|10138.98|10138.98|10104.58|10104.58|0
1587472200000|2020-04-21 12:30:00|10134.92|10134.92|10125.28|10125.28|10139.99|10139.99|10117.09|10117.09|0
1587472500000|2020-04-21 12:35:00|10124.61|10124.61|10117.7|10117.7|10124.61|10124.61|10115.55|10115.55|0
1587472800000|2020-04-21 12:40:00|10122.78|10122.78|10128.32|10128.32|10130.35|10130.35|10119.84|10119.84|0
1587473100000|2020-04-21 12:45:00|10130.35|10130.35|10123.22|10123.22|10136.7|10136.7|10121.19|10121.19|0
1587473400000|2020-04-21 12:50:00|10122.55|10122.55|10136.28|10136.28|10136.28|10136.28|10122.55|10122.55|0
1587473700000|2020-04-21 12:55:00|10134.25|10134.25|10114.71|10114.71|10134.25|10134.25|10114.71|10114.71|0
1587474000000|2020-04-21 13:00:00|10113.78|10113.78|10125.62|10125.62|10125.62|10125.62|10113.54|10113.54|0
1587474300000|2020-04-21 13:05:00|10123.59|10123.59|10125.18|10125.18|10127.61|10127.61|10118.38|10118.38|0
1587474600000|2020-04-21 13:10:00|10121.11|10121.11|10128.7|10128.7|10130.7|10130.7|10119.25|10119.25|0
1587474900000|2020-04-21 13:15:00|10130.73|10130.73|10143.01|10143.01|10143.01|10143.01|10129.36|10129.36|0
1587475200000|2020-04-21 13:20:00|10144.35|10144.35|10158.31|10158.31|10158.31|10158.31|10144.35|10144.35|0
1587475500000|2020-04-21 13:25:00|10159.33|10159.33|10151.3|10151.3|10161.66|10161.66|10147.8|10147.8|0
1587475800000|2020-04-21 13:30:00|10150.28|10150.28|10159.06|10159.06|10175.56|10175.56|10145.07|10145.07|0
1587476100000|2020-04-21 13:35:00|10157.03|10157.03|10130.16|10130.16|10162.49|10162.49|10130.16|10130.16|0
1587476400000|2020-04-21 13:40:00|10132.2|10132.2|10125.45|10125.45|10135.45|10135.45|10120.64|10120.64|0
1587476700000|2020-04-21 13:45:00|10123.9|10123.9|10164.2|10164.2|10166.47|10166.47|10123.9|10123.9|0
1587477000000|2020-04-21 13:50:00|10161.87|10161.87|10133.5|10133.5|10165.08|10165.08|10133.5|10133.5|0
1587477300000|2020-04-21 13:55:00|10134.51|10134.51|10158.5|10158.5|10162.57|10162.57|10132.48|10132.48|0
1587477600000|2020-04-21 14:00:00|10157.49|10157.49|10119.39|10119.39|10157.49|10157.49|10117.37|10117.37|0
1587477900000|2020-04-21 14:05:00|10114.31|10114.31|10115.73|10115.73|10124.25|10124.25|10112|10112|0
1587478200000|2020-04-21 14:10:00|10114.18|10114.18|10116.65|10116.65|10120.09|10120.09|10104.85|10104.85|0
1587478500000|2020-04-21 14:15:00|10117.43|10117.43|10103.5|10103.5|10120.47|10120.47|10099.97|10099.97|0
1587478800000|2020-04-21 14:20:00|10101.46|10101.46|10112.12|10112.12|10118.28|10118.28|10099.61|10099.61|0
1587479100000|2020-04-21 14:25:00|10107.19|10107.19|10116.27|10116.27|10119.38|10119.38|10094.84|10094.84|0
1587479400000|2020-04-21 14:30:00|10118.3|10118.3|10097.19|10097.19|10123.1|10123.1|10094.44|10094.44|0
1587479700000|2020-04-21 14:35:00|10095.16|10095.16|10091.49|10091.49|10103.09|10103.09|10088.47|10088.47|0
1587480000000|2020-04-21 14:40:00|10092.16|10092.16|10091.06|10091.06|10100.31|10100.31|10083.07|10083.07|0
1587480300000|2020-04-21 14:45:00|10090.39|10090.39|10061.52|10061.52|10094.47|10094.47|10059.81|10059.81|0
1587480600000|2020-04-21 14:50:00|10060.43|10060.43|10034.43|10034.43|10060.43|10060.43|10033.63|10033.63|0
1587480900000|2020-04-21 14:55:00|10033.65|10033.65|10024.9|10024.9|10043.2|10043.2|10024.64|10024.64|0
1587481200000|2020-04-21 15:00:00|10023.56|10023.56|10004.52|10004.52|10025.01|10025.01|10002.54|10002.54|0
1587481500000|2020-04-21 15:05:00|10005.3|10005.3|9998.2|9998.2|10012.26|10012.26|9996.52|9996.52|0
1587481800000|2020-04-21 15:10:00|9996.65|9996.65|9985.06|9985.06|9998.9|9998.9|9985.06|9985.06|0
1587482100000|2020-04-21 15:15:00|9985.84|9985.84|9987.03|9987.03|9988.9|9988.9|9974.29|9974.29|0
1587482400000|2020-04-21 15:20:00|9986.01|9986.01|10000.21|10000.21|10011.24|10011.24|9984.33|9984.33|0
1587482700000|2020-04-21 15:25:00|9999.54|9999.54|9960.55|9960.55|10000.55|10000.55|9955.92|9955.92|0
1587539700000|2020-04-22 07:15:00|10000.98|10000.98|10006.83|10006.83|10006.83|10006.83|9995.54|9995.54|0
1587540000000|2020-04-22 07:20:00|10005.49|10005.49|10014.1|10014.1|10014.1|10014.1|9994.32|9994.32|0
1587540300000|2020-04-22 07:25:00|10010.21|10010.21|10051.74|10051.74|10051.74|10051.74|10009.44|10009.44|0
1587540600000|2020-04-22 07:30:00|10047.85|10047.85|10070.5|10070.5|10078.98|10078.98|10047.85|10047.85|0
1587540900000|2020-04-22 07:35:00|10066.43|10066.43|10022.52|10022.52|10070.62|10070.62|10022.52|10022.52|0
1587541200000|2020-04-22 07:40:00|10024.07|10024.07|10040.48|10040.48|10042.76|10042.76|10017.78|10017.78|0
1587541500000|2020-04-22 07:45:00|10045.14|10045.14|10086.68|10086.68|10086.68|10086.68|10045.14|10045.14|0
1587541800000|2020-04-22 07:50:00|10085.9|10085.9|10060.08|10060.08|10092.06|10092.06|10060.08|10060.08|0
1587542100000|2020-04-22 07:55:00|10062.11|10062.11|10047.18|10047.18|10062.11|10062.11|10043.37|10043.37|0
1587542400000|2020-04-22 08:00:00|10039.05|10039.05|10040.32|10040.32|10042.88|10042.88|10036.25|10036.25|0
1587542700000|2020-04-22 08:05:00|10045.39|10045.39|10057.88|10057.88|10057.88|10057.88|10039.78|10039.78|0
1587543000000|2020-04-22 08:10:00|10060.93|10060.93|10061.69|10061.69|10063.26|10063.26|10051.49|10051.49|0
1587543300000|2020-04-22 08:15:00|10062.47|10062.47|10062.96|10062.96|10062.96|10062.96|10058.41|10058.41|0
1587543600000|2020-04-22 08:20:00|10063.43|10063.43|10082.56|10082.56|10083.23|10083.23|10059.76|10059.76|0
1587543900000|2020-04-22 08:25:00|10081.78|10081.78|10089.06|10089.06|10097.96|10097.96|10080.83|10080.83|0
1587544200000|2020-04-22 08:30:00|10087.18|10087.18|10110.23|10110.23|10111.78|10111.78|10083.76|10083.76|0
1587544500000|2020-04-22 08:35:00|10106.17|10106.17|10106.77|10106.77|10114.35|10114.35|10101.63|10101.63|0
1587544800000|2020-04-22 08:40:00|10108.32|10108.32|10119.37|10119.37|10119.37|10119.37|10093.8|10093.8|0
1587545100000|2020-04-22 08:45:00|10117.34|10117.34|10114.53|10114.53|10121.4|10121.4|10112.98|10112.98|0
1587545400000|2020-04-22 08:50:00|10118.59|10118.59|10141.29|10141.29|10141.29|10141.29|10101.26|10101.26|0
1587545700000|2020-04-22 08:55:00|10145.35|10145.35|10138.69|10138.69|10146.37|10146.37|10129.28|10129.28|0
1587546000000|2020-04-22 09:00:00|10140.25|10140.25|10124.6|10124.6|10141.02|10141.02|10124.6|10124.6|0
1587546300000|2020-04-22 09:05:00|10123.05|10123.05|10114.97|10114.97|10123.05|10123.05|10114.97|10114.97|0
1587546600000|2020-04-22 09:10:00|10117|10117|10118.44|10118.44|10119.21|10119.21|10107.86|10107.86|0
1587546900000|2020-04-22 09:15:00|10116.41|10116.41|10104.67|10104.67|10117.42|10117.42|10097.08|10097.08|0
1587547200000|2020-04-22 09:20:00|10106.22|10106.22|10111.85|10111.85|10117.25|10117.25|10083.17|10083.17|0
1587547500000|2020-04-22 09:25:00|10109.98|10109.98|10113.9|10113.9|10118.64|10118.64|10106.48|10106.48|0
1587547800000|2020-04-22 09:30:00|10115.53|10115.53|10105.01|10105.01|10116.01|10116.01|10102.77|10102.77|0
1587548100000|2020-04-22 09:35:00|10104|10104|10114.94|10114.94|10114.94|10114.94|10104|10104|0
1587548400000|2020-04-22 09:40:00|10117.27|10117.27|10119.52|10119.52|10124.6|10124.6|10116.89|10116.89|0
1587548700000|2020-04-22 09:45:00|10118.51|10118.51|10102.55|10102.55|10119.68|10119.68|10101.78|10101.78|0
1587549000000|2020-04-22 09:50:00|10101.54|10101.54|10105.66|10105.66|10108.47|10108.47|10101.54|10101.54|0
1587549300000|2020-04-22 09:55:00|10103.63|10103.63|10111.09|10111.09|10111.09|10111.09|10102.08|10102.08|0
1587549600000|2020-04-22 10:00:00|10107.98|10107.98|10085.67|10085.67|10107.98|10107.98|10085.57|10085.57|0
1587549900000|2020-04-22 10:05:00|10083.64|10083.64|10087.05|10087.05|10087.05|10087.05|10078.27|10078.27|0
1587550200000|2020-04-22 10:10:00|10087.83|10087.83|10084.24|10084.24|10088.49|10088.49|10081.67|10081.67|0
1587550500000|2020-04-22 10:15:00|10083.46|10083.46|10069.64|10069.64|10083.46|10083.46|10061.91|10061.91|0
1587550800000|2020-04-22 10:20:00|10067.61|10067.61|10074.24|10074.24|10083.38|10083.38|10062.77|10062.77|0
1587551100000|2020-04-22 10:25:00|10077.5|10077.5|10070.91|10070.91|10082.04|10082.04|10070.91|10070.91|0
1587551400000|2020-04-22 10:30:00|10072.94|10072.94|10066.49|10066.49|10084.28|10084.28|10066.49|10066.49|0
1587551700000|2020-04-22 10:35:00|10066.72|10066.72|10063.37|10063.37|10070.28|10070.28|10063.37|10063.37|0
1587552000000|2020-04-22 10:40:00|10062.03|10062.03|10067.64|10067.64|10072.78|10072.78|10061.34|10061.34|0
1587552300000|2020-04-22 10:45:00|10069.19|10069.19|10074.16|10074.16|10074.16|10074.16|10064.55|10064.55|0
1587552600000|2020-04-22 10:50:00|10073.08|10073.08|10071.26|10071.26|10073.85|10073.85|10067.48|10067.48|0
1587552900000|2020-04-22 10:55:00|10071.8|10071.8|10088.56|10088.56|10088.56|10088.56|10070.25|10070.25|0
1587553200000|2020-04-22 11:00:00|10087.62|10087.62|10081.41|10081.41|10109.13|10109.13|10077.74|10077.74|0
1587553500000|2020-04-22 11:05:00|10082.18|10082.18|10076.97|10076.97|10087.02|10087.02|10075.72|10075.72|0
1587553800000|2020-04-22 11:10:00|10078.98|10078.98|10082.65|10082.65|10082.65|10082.65|10077.99|10077.99|0
1587554100000|2020-04-22 11:15:00|10083.67|10083.67|10098.05|10098.05|10098.05|10098.05|10083.67|10083.67|0
1587554400000|2020-04-22 11:20:00|10098.72|10098.72|10094.94|10094.94|10099.39|10099.39|10094.16|10094.16|0
1587554700000|2020-04-22 11:25:00|10096.49|10096.49|10103.65|10103.65|10103.65|10103.65|10096.49|10096.49|0
1587555000000|2020-04-22 11:30:00|10104.31|10104.31|10110.63|10110.63|10110.63|10110.63|10103.3|10103.3|0
1587555300000|2020-04-22 11:35:00|10111.41|10111.41|10119.14|10119.14|10120.24|10120.24|10111.41|10111.41|0
1587555600000|2020-04-22 11:40:00|10120.15|10120.15|10131.01|10131.01|10133.05|10133.05|10120.15|10120.15|0
1587555900000|2020-04-22 11:45:00|10130|10130|10134.49|10134.49|10136.82|10136.82|10127.43|10127.43|0
1587556200000|2020-04-22 11:50:00|10135.5|10135.5|10139.57|10139.57|10139.8|10139.8|10134.19|10134.19|0
1587556500000|2020-04-22 11:55:00|10144.64|10144.64|10154.48|10154.48|10155.49|10155.49|10144.64|10144.64|0
1587556800000|2020-04-22 12:00:00|10153.7|10153.7|10141.39|10141.39|10156.86|10156.86|10141.39|10141.39|0
1587557100000|2020-04-22 12:05:00|10139.36|10139.36|10122.94|10122.94|10139.36|10139.36|10122.94|10122.94|0
1587557400000|2020-04-22 12:10:00|10124.28|10124.28|10123.83|10123.83|10127.41|10127.41|10121.5|10121.5|0
1587557700000|2020-04-22 12:15:00|10121.5|10121.5|10128.28|10128.28|10128.28|10128.28|10121.5|10121.5|0
1587558000000|2020-04-22 12:20:00|10129.06|10129.06|10141.39|10141.39|10143.72|10143.72|10129.06|10129.06|0
1587558300000|2020-04-22 12:25:00|10142.17|10142.17|10146.95|10146.95|10147.97|10147.97|10140.98|10140.98|0
1587558600000|2020-04-22 12:30:00|10147.97|10147.97|10147.52|10147.52|10150.3|10150.3|10143|10143|0
1587558900000|2020-04-22 12:35:00|10148.29|10148.29|10134.2|10134.2|10148.29|10148.29|10124.67|10124.67|0
1587559200000|2020-04-22 12:40:00|10134.98|10134.98|10153.58|10153.58|10155.61|10155.61|10134.98|10134.98|0
1587559500000|2020-04-22 12:45:00|10152.24|10152.24|10164.14|10164.14|10165.93|10165.93|10152.24|10152.24|0
1587559800000|2020-04-22 12:50:00|10163.12|10163.12|10167.72|10167.72|10167.72|10167.72|10156.01|10156.01|0
1587560100000|2020-04-22 12:55:00|10166.17|10166.17|10165.33|10165.33|10174.12|10174.12|10164.45|10164.45|0
1587560400000|2020-04-22 13:00:00|10163.3|10163.3|10175.37|10175.37|10175.61|10175.61|10163.3|10163.3|0
1587560700000|2020-04-22 13:05:00|10176.04|10176.04|10166.04|10166.04|10176.56|10176.56|10159.11|10159.11|0
1587561000000|2020-04-22 13:10:00|10167.38|10167.38|10169.7|10169.7|10174.9|10174.9|10161.98|10161.98|0
1587561300000|2020-04-22 13:15:00|10172.03|10172.03|10181.89|10181.89|10184.96|10184.96|10172.03|10172.03|0
1587561600000|2020-04-22 13:20:00|10182.56|10182.56|10180.96|10180.96|10186.83|10186.83|10176.96|10176.96|0
1587561900000|2020-04-22 13:25:00|10181.74|10181.74|10189.77|10189.77|10191.8|10191.8|10179.46|10179.46|0
1587562200000|2020-04-22 13:30:00|10189.1|10189.1|10172.68|10172.68|10193.5|10193.5|10166.4|10166.4|0
1587562500000|2020-04-22 13:35:00|10175.01|10175.01|10170.86|10170.86|10175.78|10175.78|10167.41|10167.41|0
1587562800000|2020-04-22 13:40:00|10172.89|10172.89|10175.3|10175.3|10183.33|10183.33|10171.67|10171.67|0
1587563100000|2020-04-22 13:45:00|10173.27|10173.27|10144|10144|10176.07|10176.07|10141.73|10141.73|0
1587563400000|2020-04-22 13:50:00|10143.22|10143.22|10151.74|10151.74|10153.38|10153.38|10141.63|10141.63|0
1587563700000|2020-04-22 13:55:00|10153.3|10153.3|10141.42|10141.42|10160.9|10160.9|10140.4|10140.4|0
1587564000000|2020-04-22 14:00:00|10142.44|10142.44|10130.58|10130.58|10156.42|10156.42|10127.03|10127.03|0
1587564300000|2020-04-22 14:05:00|10129.57|10129.57|10130.93|10130.93|10136.07|10136.07|10127.09|10127.09|0
1587564600000|2020-04-22 14:10:00|10132.49|10132.49|10125.89|10125.89|10136.98|10136.98|10122.09|10122.09|0
1587564900000|2020-04-22 14:15:00|10129|10129|10126.59|10126.59|10129|10129|10120.2|10120.2|0
1587565200000|2020-04-22 14:20:00|10124.26|10124.26|10122.18|10122.18|10127.62|10127.62|10117.68|10117.68|0
1587565500000|2020-04-22 14:25:00|10121.17|10121.17|10123.72|10123.72|10131.43|10131.43|10114.86|10114.86|0
1587565800000|2020-04-22 14:30:00|10128.38|10128.38|10120.19|10120.19|10137.19|10137.19|10112.22|10112.22|0
1587566100000|2020-04-22 14:35:00|10119.17|10119.17|10142.99|10142.99|10142.99|10142.99|10118.16|10118.16|0
1587566400000|2020-04-22 14:40:00|10145.02|10145.02|10143.86|10143.86|10151.71|10151.71|10143.77|10143.77|0
1587566700000|2020-04-22 14:45:00|10145.41|10145.41|10142.09|10142.09|10148.23|10148.23|10141.49|10141.49|0
1587567000000|2020-04-22 14:50:00|10140.76|10140.76|10119.68|10119.68|10143.11|10143.11|10117.38|10117.38|0
1587567300000|2020-04-22 14:55:00|10120.69|10120.69|10128.12|10128.12|10130.15|10130.15|10120.69|10120.69|0
1587567600000|2020-04-22 15:00:00|10128.89|10128.89|10131.59|10131.59|10133.97|10133.97|10120.82|10120.82|0
1587567900000|2020-04-22 15:05:00|10134.64|10134.64|10127.7|10127.7|10142.02|10142.02|10126.9|10126.9|0
1587568200000|2020-04-22 15:10:00|10126.68|10126.68|10136.4|10136.4|10136.4|10136.4|10122.21|10122.21|0
1587568500000|2020-04-22 15:15:00|10137.42|10137.42|10154.16|10154.16|10158.23|10158.23|10137.42|10137.42|0
1587568800000|2020-04-22 15:20:00|10153.39|10153.39|10146.11|10146.11|10157.03|10157.03|10137.63|10137.63|0
1587569100000|2020-04-22 15:25:00|10147.45|10147.45|10132.21|10132.21|10159.35|10159.35|10132.21|10132.21|0
1587626100000|2020-04-23 07:15:00|10242.17|10242.17|10215.41|10215.41|10269.8|10269.8|10215.41|10215.41|0
1587626400000|2020-04-23 07:20:00|10217.74|10217.74|10165.95|10165.95|10234.29|10234.29|10162.84|10162.84|0
1587626700000|2020-04-23 07:25:00|10163.62|10163.62|10188.82|10188.82|10194.51|10194.51|10162.6|10162.6|0
1587627000000|2020-04-23 07:30:00|10177.65|10177.65|10156.64|10156.64|10177.65|10177.65|10156.64|10156.64|0
1587627300000|2020-04-23 07:35:00|10159.75|10159.75|10138.62|10138.62|10162.08|10162.08|10137.79|10137.79|0
1587627600000|2020-04-23 07:40:00|10128.47|10128.47|10137.4|10137.4|10143.5|10143.5|10114.82|10114.82|0
1587627900000|2020-04-23 07:45:00|10136.63|10136.63|10139.96|10139.96|10139.96|10139.96|10133.81|10133.81|0
1587628200000|2020-04-23 07:50:00|10144.03|10144.03|10151.58|10151.58|10152.05|10152.05|10123.3|10123.3|0
1587628500000|2020-04-23 07:55:00|10153.61|10153.61|10157.11|10157.11|10169.36|10169.36|10153.61|10153.61|0
1587628800000|2020-04-23 08:00:00|10155.77|10155.77|10156.8|10156.8|10171.68|10171.68|10153.09|10153.09|0
1587629100000|2020-04-23 08:05:00|10153.76|10153.76|10143.44|10143.44|10159.76|10159.76|10138.01|10138.01|0
1587629400000|2020-04-23 08:10:00|10143.99|10143.99|10159.51|10159.51|10160.82|10160.82|10143.21|10143.21|0
1587629700000|2020-04-23 08:15:00|10160.18|10160.18|10165.32|10165.32|10165.32|10165.32|10158.38|10158.38|0
1587630000000|2020-04-23 08:20:00|10164.31|10164.31|10189.84|10189.84|10192.29|10192.29|10158.91|10158.91|0
1587630300000|2020-04-23 08:25:00|10188.91|10188.91|10196.05|10196.05|10196.05|10196.05|10182.07|10182.07|0
1587630600000|2020-04-23 08:30:00|10198.08|10198.08|10212.38|10212.38|10212.86|10212.86|10193|10193|0
1587630900000|2020-04-23 08:35:00|10210.82|10210.82|10200.15|10200.15|10210.82|10210.82|10200.15|10200.15|0
1587631200000|2020-04-23 08:40:00|10198.11|10198.11|10198.93|10198.93|10205.32|10205.32|10194.62|10194.62|0
1587631500000|2020-04-23 08:45:00|10197.91|10197.91|10181.36|10181.36|10198.99|10198.99|10179.81|10179.81|0
1587631800000|2020-04-23 08:50:00|10180.82|10180.82|10185.64|10185.64|10185.64|10185.64|10178.56|10178.56|0
1587632100000|2020-04-23 08:55:00|10184.09|10184.09|10195.33|10195.33|10195.33|10195.33|10184.09|10184.09|0
1587632400000|2020-04-23 09:00:00|10194.55|10194.55|10211.79|10211.79|10213.43|10213.43|10191.5|10191.5|0
1587632700000|2020-04-23 09:05:00|10211.01|10211.01|10242.16|10242.16|10242.16|10242.16|10199.84|10199.84|0
1587633000000|2020-04-23 09:10:00|10239.12|10239.12|10248.56|10248.56|10259.73|10259.73|10235.29|10235.29|0
1587633300000|2020-04-23 09:15:00|10243.48|10243.48|10238.1|10238.1|10245.27|10245.27|10238.1|10238.1|0
1587633600000|2020-04-23 09:20:00|10235.42|10235.42|10225.19|10225.19|10241.1|10241.1|10225.19|10225.19|0
1587633900000|2020-04-23 09:25:00|10222.86|10222.86|10209.44|10209.44|10223.64|10223.64|10203.11|10203.11|0
1587634200000|2020-04-23 09:30:00|10208.66|10208.66|10223.03|10223.03|10230.44|10230.44|10206.39|10206.39|0
1587634500000|2020-04-23 09:35:00|10228.11|10228.11|10223.4|10223.4|10228.11|10228.11|10221|10221|0
1587634800000|2020-04-23 09:40:00|10220.05|10220.05|10214.61|10214.61|10223.57|10223.57|10214.61|10214.61|0
1587635100000|2020-04-23 09:45:00|10213.44|10213.44|10214.02|10214.02|10214.98|10214.98|10207.28|10207.28|0
1587635400000|2020-04-23 09:50:00|10215.36|10215.36|10211.55|10211.55|10216.14|10216.14|10210.78|10210.78|0
1587635700000|2020-04-23 09:55:00|10212.02|10212.02|10216.52|10216.52|10220.82|10220.82|10204.99|10204.99|0
1587636000000|2020-04-23 10:00:00|10214.96|10214.96|10223.94|10223.94|10229.18|10229.18|10212.93|10212.93|0
1587636300000|2020-04-23 10:05:00|10221.9|10221.9|10232.64|10232.64|10232.64|10232.64|10221.9|10221.9|0
1587636600000|2020-04-23 10:10:00|10231.86|10231.86|10220.94|10220.94|10231.86|10231.86|10220.94|10220.94|0
1587636900000|2020-04-23 10:15:00|10218.61|10218.61|10213.83|10213.83|10218.61|10218.61|10202.66|10202.66|0
1587637200000|2020-04-23 10:20:00|10212.82|10212.82|10211.6|10211.6|10230.86|10230.86|10196.15|10196.15|0
1587637500000|2020-04-23 10:25:00|10213.93|10213.93|10228.91|10228.91|10228.91|10228.91|10206.28|10206.28|0
1587637800000|2020-04-23 10:30:00|10227.36|10227.36|10242.22|10242.22|10243.9|10243.9|10218.68|10218.68|0
1587638100000|2020-04-23 10:35:00|10243.23|10243.23|10239.82|10239.82|10262.59|10262.59|10234.74|10234.74|0
1587638400000|2020-04-23 10:40:00|10240.83|10240.83|10252.49|10252.49|10262.26|10262.26|10233.96|10233.96|0
1587638700000|2020-04-23 10:45:00|10253.19|10253.19|10258.34|10258.34|10261.44|10261.44|10253.19|10253.19|0
1587639000000|2020-04-23 10:50:00|10260.67|10260.67|10255.31|10255.31|10261.45|10261.45|10235.47|10235.47|0
1587639300000|2020-04-23 10:55:00|10254.76|10254.76|10241.52|10241.52|10260.02|10260.02|10240.49|10240.49|0
1587639600000|2020-04-23 11:00:00|10242.46|10242.46|10263.76|10263.76|10268.42|10268.42|10235.86|10235.86|0
1587639900000|2020-04-23 11:05:00|10262.21|10262.21|10269|10269|10269|10269|10254.72|10254.72|0
1587640200000|2020-04-23 11:10:00|10271.33|10271.33|10264.12|10264.12|10273.66|10273.66|10263.87|10263.87|0
1587640500000|2020-04-23 11:15:00|10254.98|10254.98|10261.54|10261.54|10261.54|10261.54|10248.33|10248.33|0
1587640800000|2020-04-23 11:20:00|10262.31|10262.31|10264.33|10264.33|10264.58|10264.58|10252.98|10252.98|0
1587641100000|2020-04-23 11:25:00|10262.33|10262.33|10250.33|10250.33|10262.33|10262.33|10250.33|10250.33|0
1587641400000|2020-04-23 11:30:00|10259.47|10259.47|10271.67|10271.67|10277.6|10277.6|10256.67|10256.67|0
1587641700000|2020-04-23 11:35:00|10274.72|10274.72|10281.02|10281.02|10281.02|10281.02|10268.32|10268.32|0
1587642000000|2020-04-23 11:40:00|10282.43|10282.43|10283.36|10283.36|10286.11|10286.11|10273.54|10273.54|0
1587642300000|2020-04-23 11:45:00|10281.03|10281.03|10273.71|10273.71|10281.03|10281.03|10273.71|10273.71|0
1587642600000|2020-04-23 11:50:00|10274.41|10274.41|10270.73|10270.73|10274.41|10274.41|10270.73|10270.73|0
1587642900000|2020-04-23 11:55:00|10270.02|10270.02|10271.13|10271.13|10275.71|10275.71|10269.55|10269.55|0
1587643200000|2020-04-23 12:00:00|10268.8|10268.8|10260.81|10260.81|10269.18|10269.18|10260.14|10260.14|0
1587643500000|2020-04-23 12:05:00|10256.75|10256.75|10263.89|10263.89|10263.89|10263.89|10251.62|10251.62|0
1587643800000|2020-04-23 12:10:00|10260.85|10260.85|10258|10258|10260.85|10260.85|10254.61|10254.61|0
1587644100000|2020-04-23 12:15:00|10259.63|10259.63|10252.77|10252.77|10259.63|10259.63|10250.44|10250.44|0
1587644400000|2020-04-23 12:20:00|10251.21|10251.21|10267.48|10267.48|10268.82|10268.82|10251.21|10251.21|0
1587644700000|2020-04-23 12:25:00|10268.26|10268.26|10262.74|10262.74|10268.26|10268.26|10259.69|10259.69|0
1587645000000|2020-04-23 12:30:00|10263.76|10263.76|10260.87|10260.87|10263.76|10263.76|10257.89|10257.89|0
1587645300000|2020-04-23 12:35:00|10262.9|10262.9|10251.83|10251.83|10262.9|10262.9|10251.83|10251.83|0
1587645600000|2020-04-23 12:40:00|10253.86|10253.86|10247.42|10247.42|10254.8|10254.8|10244.31|10244.31|0
1587645900000|2020-04-23 12:45:00|10248.44|10248.44|10247.19|10247.19|10253.19|10253.19|10244.15|10244.15|0
1587646200000|2020-04-23 12:50:00|10248.74|10248.74|10264.08|10264.08|10264.43|10264.43|10247.53|10247.53|0
1587646500000|2020-04-23 12:55:00|10269.16|10269.16|10264.32|10264.32|10276.57|10276.57|10264.22|10264.22|0
1587646800000|2020-04-23 13:00:00|10263.65|10263.65|10263.22|10263.22|10265.33|10265.33|10259.29|10259.29|0
1587647100000|2020-04-23 13:05:00|10264.31|10264.31|10272.29|10272.29|10274.01|10274.01|10264.31|10264.31|0
1587647400000|2020-04-23 13:10:00|10270.26|10270.26|10275.22|10275.22|10275.89|10275.89|10268.92|10268.92|0
1587647700000|2020-04-23 13:15:00|10276.56|10276.56|10276.03|10276.03|10281.94|10281.94|10276.03|10276.03|0
1587648000000|2020-04-23 13:20:00|10272.92|10272.92|10265.64|10265.64|10274.82|10274.82|10265.64|10265.64|0
1587648300000|2020-04-23 13:25:00|10265.87|10265.87|10266.16|10266.16|10266.62|10266.62|10261.25|10261.25|0
1587648600000|2020-04-23 13:30:00|10267.49|10267.49|10293.26|10293.26|10293.65|10293.65|10261.86|10261.86|0
1587648900000|2020-04-23 13:35:00|10294.04|10294.04|10293.3|10293.3|10297.14|10297.14|10290.93|10290.93|0
1587649200000|2020-04-23 13:40:00|10289.24|10289.24|10279.11|10279.11|10293.36|10293.36|10279.11|10279.11|0
1587649500000|2020-04-23 13:45:00|10280.12|10280.12|10277.35|10277.35|10280.69|10280.69|10272.97|10272.97|0
1587649800000|2020-04-23 13:50:00|10276.8|10276.8|10270.46|10270.46|10277.47|10277.47|10264.17|10264.17|0
1587650100000|2020-04-23 13:55:00|10266.69|10266.69|10269.51|10269.51|10271.14|10271.14|10264.35|10264.35|0
1587650400000|2020-04-23 14:00:00|10270.84|10270.84|10261.24|10261.24|10271.17|10271.17|10252.22|10252.22|0
1587650700000|2020-04-23 14:05:00|10261.91|10261.91|10265.34|10265.34|10268.9|10268.9|10256.71|10256.71|0
1587651000000|2020-04-23 14:10:00|10264|10264|10277.87|10277.87|10277.87|10277.87|10261.57|10261.57|0
1587651300000|2020-04-23 14:15:00|10276.32|10276.32|10280.71|10280.71|10280.94|10280.94|10268.29|10268.29|0
1587651600000|2020-04-23 14:20:00|10281.73|10281.73|10290.28|10290.28|10296.68|10296.68|10281.73|10281.73|0
1587651900000|2020-04-23 14:25:00|10288.94|10288.94|10283.02|10283.02|10290.66|10290.66|10278.66|10278.66|0
1587652200000|2020-04-23 14:30:00|10286.07|10286.07|10285.09|10285.09|10288.4|10288.4|10267.7|10267.7|0
1587652500000|2020-04-23 14:35:00|10286.1|10286.1|10280.55|10280.55|10286.57|10286.57|10278.22|10278.22|0
1587652800000|2020-04-23 14:40:00|10282.88|10282.88|10316.52|10316.52|10318.55|10318.55|10282.88|10282.88|0
1587653100000|2020-04-23 14:45:00|10318.55|10318.55|10300.29|10300.29|10318.55|10318.55|10296.53|10296.53|0
1587653400000|2020-04-23 14:50:00|10300.84|10300.84|10304.44|10304.44|10307.78|10307.78|10296.48|10296.48|0
1587653700000|2020-04-23 14:55:00|10303.97|10303.97|10336.82|10336.82|10338.23|10338.23|10301.79|10301.79|0
1587654000000|2020-04-23 15:00:00|10337.59|10337.59|10319.26|10319.26|10338.37|10338.37|10317.67|10317.67|0
1587654300000|2020-04-23 15:05:00|10324.34|10324.34|10328.2|10328.2|10332.94|10332.94|10323.25|10323.25|0
1587654600000|2020-04-23 15:10:00|10327.43|10327.43|10321.43|10321.43|10333.13|10333.13|10311.14|10311.14|0
1587654900000|2020-04-23 15:15:00|10319.4|10319.4|10332.2|10332.2|10336.79|10336.79|10317.3|10317.3|0
1587655200000|2020-04-23 15:20:00|10331.42|10331.42|10339.23|10339.23|10342.51|10342.51|10330.32|10330.32|0
1587655500000|2020-04-23 15:25:00|10340.25|10340.25|10333.39|10333.39|10364.52|10364.52|10330.58|10330.58|0
1587712500000|2020-04-24 07:15:00|10177.37|10177.37|10151.97|10151.97|10177.37|10177.37|10150.72|10150.72|0
1587712800000|2020-04-24 07:20:00|10156.03|10156.03|10128.94|10128.94|10165.89|10165.89|10128.94|10128.94|0
1587713100000|2020-04-24 07:25:00|10130.81|10130.81|10138.36|10138.36|10149.61|10149.61|10130.81|10130.81|0
1587713400000|2020-04-24 07:30:00|10141.41|10141.41|10122.13|10122.13|10142.96|10142.96|10109.94|10109.94|0
1587713700000|2020-04-24 07:35:00|10122.67|10122.67|10111.93|10111.93|10131.53|10131.53|10097.95|10097.95|0
1587714000000|2020-04-24 07:40:00|10113.34|10113.34|10144.92|10144.92|10144.92|10144.92|10104.83|10104.83|0
1587714300000|2020-04-24 07:45:00|10146.95|10146.95|10144.57|10144.57|10152.7|10152.7|10137.23|10137.23|0
1587714600000|2020-04-24 07:50:00|10142.54|10142.54|10142.45|10142.45|10153.06|10153.06|10135.35|10135.35|0
1587714900000|2020-04-24 07:55:00|10145.13|10145.13|10155.33|10155.33|10155.33|10155.33|10145.13|10145.13|0
1587715200000|2020-04-24 08:00:00|10160.41|10160.41|10151.52|10151.52|10162.27|10162.27|10146.62|10146.62|0
1587715500000|2020-04-24 08:05:00|10153.07|10153.07|10162.15|10162.15|10162.15|10162.15|10151.45|10151.45|0
1587715800000|2020-04-24 08:10:00|10161.37|10161.37|10139.47|10139.47|10165.75|10165.75|10139.47|10139.47|0
1587716100000|2020-04-24 08:15:00|10144.13|10144.13|10136.39|10136.39|10145.11|10145.11|10136.39|10136.39|0
1587716400000|2020-04-24 08:20:00|10140.45|10140.45|10141.96|10141.96|10143.04|10143.04|10133.24|10133.24|0
1587716700000|2020-04-24 08:25:00|10142.73|10142.73|10153.33|10153.33|10156.37|10156.37|10142.73|10142.73|0
1587717000000|2020-04-24 08:30:00|10156.37|10156.37|10136.08|10136.08|10156.37|10156.37|10134.53|10134.53|0
1587717300000|2020-04-24 08:35:00|10136.86|10136.86|10125.73|10125.73|10138.41|10138.41|10122.15|10122.15|0
1587717600000|2020-04-24 08:40:00|10126.51|10126.51|10127.58|10127.58|10130.63|10130.63|10124.24|10124.24|0
1587717900000|2020-04-24 08:45:00|10124.54|10124.54|10125.37|10125.37|10130.45|10130.45|10122.74|10122.74|0
1587718200000|2020-04-24 08:50:00|10127.7|10127.7|10154.44|10154.44|10154.44|10154.44|10127.7|10127.7|0
1587718500000|2020-04-24 08:55:00|10159.1|10159.1|10177.71|10177.71|10179.26|10179.26|10159.1|10159.1|0
1587718800000|2020-04-24 09:00:00|10177.48|10177.48|10185.37|10185.37|10188.48|10188.48|10177.48|10177.48|0
1587719100000|2020-04-24 09:05:00|10186.39|10186.39|10205.53|10205.53|10206.87|10206.87|10185.67|10185.67|0
1587719400000|2020-04-24 09:10:00|10209.34|10209.34|10222.07|10222.07|10224.72|10224.72|10209.34|10209.34|0
1587719700000|2020-04-24 09:15:00|10223.62|10223.62|10204.73|10204.73|10224.09|10224.09|10204.73|10204.73|0
1587720000000|2020-04-24 09:20:00|10202.72|10202.72|10211.26|10211.26|10211.26|10211.26|10197.85|10197.85|0
1587720300000|2020-04-24 09:25:00|10211.49|10211.49|10225.61|10225.61|10226.55|10226.55|10211.49|10211.49|0
1587720600000|2020-04-24 09:30:00|10227.61|10227.61|10229.63|10229.63|10229.63|10229.63|10220.43|10220.43|0
1587720900000|2020-04-24 09:35:00|10231.19|10231.19|10227.69|10227.69|10235.72|10235.72|10227.69|10227.69|0
1587721200000|2020-04-24 09:40:00|10225.36|10225.36|10228.46|10228.46|10228.46|10228.46|10225.12|10225.12|0
1587721500000|2020-04-24 09:45:00|10227.45|10227.45|10225.48|10225.48|10236.44|10236.44|10220.81|10220.81|0
1587721800000|2020-04-24 09:50:00|10227.03|10227.03|10243.76|10243.76|10243.76|10243.76|10227.03|10227.03|0
1587722100000|2020-04-24 09:55:00|10246.87|10246.87|10229.68|10229.68|10246.87|10246.87|10229.68|10229.68|0
1587722400000|2020-04-24 10:00:00|10226.64|10226.64|10213.79|10213.79|10227.65|10227.65|10211.88|10211.88|0
1587722700000|2020-04-24 10:05:00|10216.84|10216.84|10222.51|10222.51|10222.51|10222.51|10211.46|10211.46|0
1587723000000|2020-04-24 10:10:00|10219.41|10219.41|10220.42|10220.42|10220.42|10220.42|10216.6|10216.6|0
1587723300000|2020-04-24 10:15:00|10221.44|10221.44|10232.88|10232.88|10232.88|10232.88|10216.97|10216.97|0
1587723600000|2020-04-24 10:20:00|10232.11|10232.11|10225.65|10225.65|10232.11|10232.11|10225.65|10225.65|0
1587723900000|2020-04-24 10:25:00|10226.66|10226.66|10215.71|10215.71|10226.66|10226.66|10215.71|10215.71|0
1587724200000|2020-04-24 10:30:00|10216.38|10216.38|10210.3|10210.3|10219.67|10219.67|10210.3|10210.3|0
1587724500000|2020-04-24 10:35:00|10209.63|10209.63|10215.7|10215.7|10217.73|10217.73|10208.18|10208.18|0
1587724800000|2020-04-24 10:40:00|10217.73|10217.73|10211.06|10211.06|10219.44|10219.44|10210.04|10210.04|0
1587725100000|2020-04-24 10:45:00|10209.03|10209.03|10203.29|10203.29|10213.89|10213.89|10203.29|10203.29|0
1587725400000|2020-04-24 10:50:00|10200.18|10200.18|10212.16|10212.16|10215.18|10215.18|10196.9|10196.9|0
1587725700000|2020-04-24 10:55:00|10214.19|10214.19|10241.8|10241.8|10244.83|10244.83|10212.16|10212.16|0
1587726000000|2020-04-24 11:00:00|10243.98|10243.98|10253.65|10253.65|10254.57|10254.57|10237.31|10237.31|0
1587726300000|2020-04-24 11:05:00|10252.64|10252.64|10262.92|10262.92|10262.92|10262.92|10246.66|10246.66|0
1587726600000|2020-04-24 11:10:00|10261.9|10261.9|10234.15|10234.15|10271.04|10271.04|10234.15|10234.15|0
1587726900000|2020-04-24 11:15:00|10233.38|10233.38|10216.47|10216.47|10234.15|10234.15|10216.47|10216.47|0
1587727200000|2020-04-24 11:20:00|10218.02|10218.02|10209.6|10209.6|10219.58|10219.58|10206.49|10206.49|0
1587727500000|2020-04-24 11:25:00|10206.49|10206.49|10209.22|10209.22|10214.04|10214.04|10205.71|10205.71|0
1587727800000|2020-04-24 11:30:00|10208.68|10208.68|10191.9|10191.9|10208.68|10208.68|10190.88|10190.88|0
1587728100000|2020-04-24 11:35:00|10192.91|10192.91|10189.65|10189.65|10192.91|10192.91|10186.84|10186.84|0
1587728400000|2020-04-24 11:40:00|10190.67|10190.67|10179.02|10179.02|10193|10193|10179.02|10179.02|0
1587728700000|2020-04-24 11:45:00|10177.23|10177.23|10168.51|10168.51|10177.23|10177.23|10165.81|10165.81|0
1587729000000|2020-04-24 11:50:00|10169.52|10169.52|10170.18|10170.18|10174.06|10174.06|10165.64|10165.64|0
1587729300000|2020-04-24 11:55:00|10169.4|10169.4|10172.44|10172.44|10172.44|10172.44|10169.4|10169.4|0
1587729600000|2020-04-24 12:00:00|10173.46|10173.46|10165.59|10165.59|10181.55|10181.55|10165.59|10165.59|0
1587729900000|2020-04-24 12:05:00|10169.6|10169.6|10172.62|10172.62|10175.43|10175.43|10164.94|10164.94|0
1587730200000|2020-04-24 12:10:00|10171.95|10171.95|10176.5|10176.5|10179.07|10179.07|10167.75|10167.75|0
1587730500000|2020-04-24 12:15:00|10175.72|10175.72|10163.2|10163.2|10175.72|10175.72|10163.2|10163.2|0
1587730800000|2020-04-24 12:20:00|10162.11|10162.11|10172.47|10172.47|10172.47|10172.47|10162.11|10162.11|0
1587731100000|2020-04-24 12:25:00|10173.48|10173.48|10183.57|10183.57|10183.57|10183.57|10173.48|10173.48|0
1587731400000|2020-04-24 12:30:00|10182.79|10182.79|10188.5|10188.5|10188.5|10188.5|10178.57|10178.57|0
1587731700000|2020-04-24 12:35:00|10185.46|10185.46|10188.82|10188.82|10189.83|10189.83|10185.46|10185.46|0
1587732000000|2020-04-24 12:40:00|10189.9|10189.9|10198.34|10198.34|10198.34|10198.34|10189.43|10189.43|0
1587732300000|2020-04-24 12:45:00|10199.35|10199.35|10215.19|10215.19|10215.19|10215.19|10195.53|10195.53|0
1587732600000|2020-04-24 12:50:00|10213.85|10213.85|10217.92|10217.92|10217.92|10217.92|10209.98|10209.98|0
1587732900000|2020-04-24 12:55:00|10218.7|10218.7|10206.93|10206.93|10220.7|10220.7|10206.15|10206.15|0
1587733200000|2020-04-24 13:00:00|10208.96|10208.96|10218.29|10218.29|10218.52|10218.52|10204.89|10204.89|0
1587733500000|2020-04-24 13:05:00|10214.57|10214.57|10201.32|10201.32|10214.57|10214.57|10199.77|10199.77|0
1587733800000|2020-04-24 13:10:00|10200.24|10200.24|10189.47|10189.47|10200.24|10200.24|10189.47|10189.47|0
1587734100000|2020-04-24 13:15:00|10188.45|10188.45|10178.08|10178.08|10189.36|10189.36|10172.58|10172.58|0
1587734400000|2020-04-24 13:20:00|10179.1|10179.1|10175.61|10175.61|10179.1|10179.1|10172.32|10172.32|0
1587734700000|2020-04-24 13:25:00|10177.24|10177.24|10173.33|10173.33|10178.77|10178.77|10167.17|10167.17|0
1587735000000|2020-04-24 13:30:00|10174.67|10174.67|10193.61|10193.61|10196.72|10196.72|10174.67|10174.67|0
1587735300000|2020-04-24 13:35:00|10194.28|10194.28|10208.4|10208.4|10208.4|10208.4|10192.25|10192.25|0
1587735600000|2020-04-24 13:40:00|10207.62|10207.62|10203.45|10203.45|10210.46|10210.46|10201.16|10201.16|0
1587735900000|2020-04-24 13:45:00|10204.47|10204.47|10195.01|10195.01|10206.02|10206.02|10192.05|10192.05|0
1587736200000|2020-04-24 13:50:00|10195.78|10195.78|10192.98|10192.98|10206.3|10206.3|10192.98|10192.98|0
1587736500000|2020-04-24 13:55:00|10192.31|10192.31|10182.63|10182.63|10192.98|10192.98|10175.34|10175.34|0
1587736800000|2020-04-24 14:00:00|10183.3|10183.3|10184.14|10184.14|10189.75|10189.75|10179.72|10179.72|0
1587737100000|2020-04-24 14:05:00|10183.36|10183.36|10173.12|10173.12|10186.78|10186.78|10171.11|10171.11|0
1587737400000|2020-04-24 14:10:00|10173.9|10173.9|10164.94|10164.94|10175.24|10175.24|10163.39|10163.39|0
1587737700000|2020-04-24 14:15:00|10163.39|10163.39|10192.99|10192.99|10195.62|10195.62|10162.37|10162.37|0
1587738000000|2020-04-24 14:20:00|10195.03|10195.03|10200.28|10200.28|10204.16|10204.16|10194.68|10194.68|0
1587738300000|2020-04-24 14:25:00|10202.31|10202.31|10192.7|10192.7|10203.86|10203.86|10190.99|10190.99|0
1587738600000|2020-04-24 14:30:00|10191.15|10191.15|10202.37|10202.37|10203.38|10203.38|10188.82|10188.82|0
1587738900000|2020-04-24 14:35:00|10198.3|10198.3|10211.17|10211.17|10211.17|10211.17|10198.3|10198.3|0
1587739200000|2020-04-24 14:40:00|10210.4|10210.4|10198.64|10198.64|10212.43|10212.43|10193.87|10193.87|0
1587739500000|2020-04-24 14:45:00|10200.67|10200.67|10190.02|10190.02|10202.22|10202.22|10190.02|10190.02|0
1587739800000|2020-04-24 14:50:00|10191.11|10191.11|10186.64|10186.64|10198.95|10198.95|10184.31|10184.31|0
1587740100000|2020-04-24 14:55:00|10185.63|10185.63|10183.5|10183.5|10187.3|10187.3|10179.14|10179.14|0
1587740400000|2020-04-24 15:00:00|10185.06|10185.06|10174.93|10174.93|10185.06|10185.06|10172.9|10172.9|0
1587740700000|2020-04-24 15:05:00|10173.91|10173.91|10175.24|10175.24|10182.91|10182.91|10172.23|10172.23|0
1587741000000|2020-04-24 15:10:00|10172.91|10172.91|10172.57|10172.57|10173.9|10173.9|10164.53|10164.53|0
1587741300000|2020-04-24 15:15:00|10173.58|10173.58|10186.35|10186.35|10187.42|10187.42|10173.58|10173.58|0
1587741600000|2020-04-24 15:20:00|10186.9|10186.9|10198.58|10198.58|10207.75|10207.75|10186.9|10186.9|0
1587741900000|2020-04-24 15:25:00|10197.03|10197.03|10170.38|10170.38|10199.17|10199.17|10161.42|10161.42|0
1587971700000|2020-04-27 07:15:00|10332.48|10332.48|10319.11|10319.11|10337.35|10337.35|10313.2|10313.2|0
1587972000000|2020-04-27 07:20:00|10321.15|10321.15|10321.27|10321.27|10328|10328|10318.23|10318.23|0
1587972300000|2020-04-27 07:25:00|10322.68|10322.68|10312.64|10312.64|10327.34|10327.34|10312.64|10312.64|0
1587972600000|2020-04-27 07:30:00|10310.31|10310.31|10316.59|10316.59|10316.59|10316.59|10298.96|10298.96|0
1587972900000|2020-04-27 07:35:00|10320.6|10320.6|10323.09|10323.09|10325.33|10325.33|10320.6|10320.6|0
1587973200000|2020-04-27 07:40:00|10325.12|10325.12|10309.92|10309.92|10327.45|10327.45|10309.92|10309.92|0
1587973500000|2020-04-27 07:45:00|10313.03|10313.03|10308.43|10308.43|10320.02|10320.02|10300.3|10300.3|0
1587973800000|2020-04-27 07:50:00|10313.86|10313.86|10312.01|10312.01|10318.94|10318.94|10308.96|10308.96|0
1587974100000|2020-04-27 07:55:00|10309.84|10309.84|10319.02|10319.02|10319.02|10319.02|10309.84|10309.84|0
1587974400000|2020-04-27 08:00:00|10320.04|10320.04|10302.51|10302.51|10323.09|10323.09|10300.48|10300.48|0
1587974700000|2020-04-27 08:05:00|10301.5|10301.5|10308.67|10308.67|10308.67|10308.67|10296.84|10296.84|0
1587975000000|2020-04-27 08:10:00|10304.01|10304.01|10308.98|10308.98|10309.52|10309.52|10294.28|10294.28|0
1587975300000|2020-04-27 08:15:00|10307.43|10307.43|10275.64|10275.64|10308.44|10308.44|10272.6|10272.6|0
1587975600000|2020-04-27 08:20:00|10272.92|10272.92|10272.94|10272.94|10279.14|10279.14|10256.82|10256.82|0
1587975900000|2020-04-27 08:25:00|10273.96|10273.96|10273.72|10273.72|10286.95|10286.95|10273.72|10273.72|0
1587976200000|2020-04-27 08:30:00|10272.7|10272.7|10281.84|10281.84|10281.84|10281.84|10271.15|10271.15|0
1587976500000|2020-04-27 08:35:00|10282.62|10282.62|10277.44|10277.44|10284.17|10284.17|10277.44|10277.44|0
1587976800000|2020-04-27 08:40:00|10279.62|10279.62|10272.04|10272.04|10282.74|10282.74|10272.04|10272.04|0
1587977100000|2020-04-27 08:45:00|10273.6|10273.6|10274.61|10274.61|10274.61|10274.61|10271.56|10271.56|0
1587977400000|2020-04-27 08:50:00|10275.28|10275.28|10268.67|10268.67|10276.62|10276.62|10268.67|10268.67|0
1587977700000|2020-04-27 08:55:00|10269.45|10269.45|10267.58|10267.58|10272.5|10272.5|10262.98|10262.98|0
1587978000000|2020-04-27 09:00:00|10268.35|10268.35|10273.96|10273.96|10280|10280|10268.28|10268.28|0
1587978300000|2020-04-27 09:05:00|10273.41|10273.41|10274.04|10274.04|10275.52|10275.52|10268.51|10268.51|0
1587978600000|2020-04-27 09:10:00|10276.07|10276.07|10268.06|10268.06|10278.1|10278.1|10266.51|10266.51|0
1587978900000|2020-04-27 09:15:00|10268.84|10268.84|10280.06|10280.06|10281.61|10281.61|10268.84|10268.84|0
1587979200000|2020-04-27 09:20:00|10279.28|10279.28|10282.48|10282.48|10284.19|10284.19|10278.82|10278.82|0
1587979500000|2020-04-27 09:25:00|10285.15|10285.15|10286.71|10286.71|10288.26|10288.26|10282.82|10282.82|0
1587979800000|2020-04-27 09:30:00|10287.48|10287.48|10285.69|10285.69|10288.74|10288.74|10284.62|10284.62|0
1587980100000|2020-04-27 09:35:00|10286.47|10286.47|10290.31|10290.31|10293.35|10293.35|10286.47|10286.47|0
1587980400000|2020-04-27 09:40:00|10288.27|10288.27|10296.09|10296.09|10296.09|10296.09|10283.17|10283.17|0
1587980700000|2020-04-27 09:45:00|10292.98|10292.98|10313.95|10313.95|10318.01|10318.01|10292.98|10292.98|0
1587981000000|2020-04-27 09:50:00|10315.5|10315.5|10322.39|10322.39|10323|10323|10313.95|10313.95|0
1587981300000|2020-04-27 09:55:00|10323.4|10323.4|10322.22|10322.22|10324.42|10324.42|10313.25|10313.25|0
1587981600000|2020-04-27 10:00:00|10319.17|10319.17|10315.83|10315.83|10323.23|10323.23|10315.29|10315.29|0
1587981900000|2020-04-27 10:05:00|10315.06|10315.06|10319.31|10319.31|10319.31|10319.31|10312.24|10312.24|0
1587982200000|2020-04-27 10:10:00|10321.34|10321.34|10328.04|10328.04|10328.51|10328.51|10321.34|10321.34|0
1587982500000|2020-04-27 10:15:00|10329.38|10329.38|10336.88|10336.88|10344.53|10344.53|10328.04|10328.04|0
1587982800000|2020-04-27 10:20:00|10337.9|10337.9|10330.4|10330.4|10340.95|10340.95|10329.86|10329.86|0
1587983100000|2020-04-27 10:25:00|10329.38|10329.38|10325.63|10325.63|10329.38|10329.38|10323.12|10323.12|0
1587983400000|2020-04-27 10:30:00|10327.96|10327.96|10328.27|10328.27|10328.27|10328.27|10320.42|10320.42|0
1587983700000|2020-04-27 10:35:00|10328.74|10328.74|10334.93|10334.93|10338.51|10338.51|10327.65|10327.65|0
1587984000000|2020-04-27 10:40:00|10337.98|10337.98|10330.77|10330.77|10338.99|10338.99|10330.77|10330.77|0
1587984300000|2020-04-27 10:45:00|10326.76|10326.76|10330.85|10330.85|10335.85|10335.85|10326.76|10326.76|0
1587984600000|2020-04-27 10:50:00|10332.4|10332.4|10335.93|10335.93|10335.93|10335.93|10329.59|10329.59|0
1587984900000|2020-04-27 10:55:00|10336.71|10336.71|10327.04|10327.04|10337.49|10337.49|10327.04|10327.04|0
1587985200000|2020-04-27 11:00:00|10327.74|10327.74|10335.31|10335.31|10335.31|10335.31|10320.49|10320.49|0
1587985500000|2020-04-27 11:05:00|10336.08|10336.08|10331.72|10331.72|10336.08|10336.08|10331.51|10331.51|0
1587985800000|2020-04-27 11:10:00|10334.05|10334.05|10330.32|10330.32|10334.05|10334.05|10330.32|10330.32|0
1587986100000|2020-04-27 11:15:00|10332.35|10332.35|10325.17|10325.17|10335.15|10335.15|10325.17|10325.17|0
1587986400000|2020-04-27 11:20:00|10323|10323|10321.45|10321.45|10323|10323|10319.89|10319.89|0
1587986700000|2020-04-27 11:25:00|10322.46|10322.46|10324.01|10324.01|10327.06|10327.06|10322.46|10322.46|0
1587987000000|2020-04-27 11:30:00|10322.46|10322.46|10320.64|10320.64|10323.32|10323.32|10320.43|10320.43|0
1587987300000|2020-04-27 11:35:00|10318.31|10318.31|10321.99|10321.99|10324.17|10324.17|10316.76|10316.76|0
1587987600000|2020-04-27 11:40:00|10321.22|10321.22|10317.86|10317.86|10321.99|10321.99|10314.04|10314.04|0
1587987900000|2020-04-27 11:45:00|10319.41|10319.41|10318.7|10318.7|10321.21|10321.21|10317.14|10317.14|0
1587988200000|2020-04-27 11:50:00|10320.25|10320.25|10330.06|10330.06|10333.17|10333.17|10320.25|10320.25|0
1587988500000|2020-04-27 11:55:00|10328.03|10328.03|10320.47|10320.47|10329.58|10329.58|10318.44|10318.44|0
1587988800000|2020-04-27 12:00:00|10322.8|10322.8|10318.98|10318.98|10322.8|10322.8|10318.98|10318.98|0
1587989100000|2020-04-27 12:05:00|10316.65|10316.65|10319.78|10319.78|10324.14|10324.14|10313.06|10313.06|0
1587989400000|2020-04-27 12:10:00|10321.81|10321.81|10321.04|10321.04|10324.14|10324.14|10321.04|10321.04|0
1587989700000|2020-04-27 12:15:00|10322.59|10322.59|10338.87|10338.87|10338.87|10338.87|10321.88|10321.88|0
1587990000000|2020-04-27 12:20:00|10339.89|10339.89|10348.07|10348.07|10351.96|10351.96|10337.56|10337.56|0
1587990300000|2020-04-27 12:25:00|10345.03|10345.03|10329.53|10329.53|10345.03|10345.03|10329.53|10329.53|0
1587990600000|2020-04-27 12:30:00|10331.57|10331.57|10342.08|10342.08|10342.08|10342.08|10331.57|10331.57|0
1587990900000|2020-04-27 12:35:00|10339.75|10339.75|10351.76|10351.76|10351.76|10351.76|10338.2|10338.2|0
1587991200000|2020-04-27 12:40:00|10350.82|10350.82|10351.22|10351.22|10353.55|10353.55|10349.96|10349.96|0
1587991500000|2020-04-27 12:45:00|10353.55|10353.55|10359.37|10359.37|10359.37|10359.37|10353.55|10353.55|0
1587991800000|2020-04-27 12:50:00|10360.39|10360.39|10362.96|10362.96|10367.86|10367.86|10360.39|10360.39|0
1587992100000|2020-04-27 12:55:00|10365.29|10365.29|10344.95|10344.95|10365.29|10365.29|10343.4|10343.4|0
1587992400000|2020-04-27 13:00:00|10343.93|10343.93|10359.55|10359.55|10360.87|10360.87|10343.93|10343.93|0
1587992700000|2020-04-27 13:05:00|10357.52|10357.52|10354.73|10354.73|10362.67|10362.67|10353.39|10353.39|0
1587993000000|2020-04-27 13:10:00|10357.78|10357.78|10351.49|10351.49|10357.78|10357.78|10350|10350|0
1587993300000|2020-04-27 13:15:00|10352.58|10352.58|10354.84|10354.84|10361.01|10361.01|10351.57|10351.57|0
1587993600000|2020-04-27 13:20:00|10352.51|10352.51|10332.91|10332.91|10352.75|10352.75|10332.91|10332.91|0
1587993900000|2020-04-27 13:25:00|10330.88|10330.88|10314.35|10314.35|10332.91|10332.91|10314.35|10314.35|0
1587994200000|2020-04-27 13:30:00|10312.8|10312.8|10310.65|10310.65|10317.59|10317.59|10301.77|10301.77|0
1587994500000|2020-04-27 13:35:00|10307.6|10307.6|10305.78|10305.78|10310.41|10310.41|10303.13|10303.13|0
1587994800000|2020-04-27 13:40:00|10305|10305|10295|10295|10305|10305|10295|10295|0
1587995100000|2020-04-27 13:45:00|10291.9|10291.9|10306.49|10306.49|10306.49|10306.49|10287.46|10287.46|0
1587995400000|2020-04-27 13:50:00|10305.71|10305.71|10305.47|10305.47|10312.94|10312.94|10303.44|10303.44|0
1587995700000|2020-04-27 13:55:00|10305|10305|10327.06|10327.06|10332.6|10332.6|10305|10305|0
1587996000000|2020-04-27 14:00:00|10326.36|10326.36|10330.44|10330.44|10339.05|10339.05|10326.36|10326.36|0
1587996300000|2020-04-27 14:05:00|10327.33|10327.33|10325.45|10325.45|10327.33|10327.33|10316.88|10316.88|0
1587996600000|2020-04-27 14:10:00|10323.42|10323.42|10336.85|10336.85|10336.85|10336.85|10320.53|10320.53|0
1587996900000|2020-04-27 14:15:00|10338.88|10338.88|10343.4|10343.4|10347.69|10347.69|10338.4|10338.4|0
1587997200000|2020-04-27 14:20:00|10344.17|10344.17|10334.65|10334.65|10349.7|10349.7|10333.87|10333.87|0
1587997500000|2020-04-27 14:25:00|10333.63|10333.63|10330.5|10330.5|10333.63|10333.63|10328.25|10328.25|0
1587997800000|2020-04-27 14:30:00|10328.47|10328.47|10334.03|10334.03|10337.07|10337.07|10328.47|10328.47|0
1587998100000|2020-04-27 14:35:00|10332.47|10332.47|10319.79|10319.79|10332.47|10332.47|10315.67|10315.67|0
1587998400000|2020-04-27 14:40:00|10320.57|10320.57|10329.77|10329.77|10329.77|10329.77|10318.3|10318.3|0
1587998700000|2020-04-27 14:45:00|10328.75|10328.75|10328.99|10328.99|10329.77|10329.77|10323.61|10323.61|0
1587999000000|2020-04-27 14:50:00|10327.97|10327.97|10328.73|10328.73|10332.87|10332.87|10325.94|10325.94|0
1587999300000|2020-04-27 14:55:00|10327.71|10327.71|10317.77|10317.77|10328.39|10328.39|10317.77|10317.77|0
1587999600000|2020-04-27 15:00:00|10315.74|10315.74|10328.38|10328.38|10328.38|10328.38|10315.74|10315.74|0
1587999900000|2020-04-27 15:05:00|10329.16|10329.16|10319.98|10319.98|10329.94|10329.94|10319.98|10319.98|0
1588000200000|2020-04-27 15:10:00|10320.76|10320.76|10309.18|10309.18|10323.82|10323.82|10309.18|10309.18|0
1588000500000|2020-04-27 15:15:00|10310.19|10310.19|10318.47|10318.47|10323.74|10323.74|10305.16|10305.16|0
1588000800000|2020-04-27 15:20:00|10317.8|10317.8|10327.52|10327.52|10327.52|10327.52|10314.02|10314.02|0
1588001100000|2020-04-27 15:25:00|10328.54|10328.54|10329.3|10329.3|10342.22|10342.22|10322.77|10322.77|0
1588058100000|2020-04-28 07:15:00|10397.48|10397.48|10420.29|10420.29|10427.54|10427.54|10395.45|10395.45|0
1588058400000|2020-04-28 07:20:00|10419.28|10419.28|10428.74|10428.74|10439.79|10439.79|10419.28|10419.28|0
1588058700000|2020-04-28 07:25:00|10416.7|10416.7|10427.98|10427.98|10427.98|10427.98|10406.56|10406.56|0
1588059000000|2020-04-28 07:30:00|10431.99|10431.99|10426.78|10426.78|10443.94|10443.94|10413.49|10413.49|0
1588059300000|2020-04-28 07:35:00|10428.81|10428.81|10437.35|10437.35|10449.44|10449.44|10426.09|10426.09|0
1588059600000|2020-04-28 07:40:00|10442.71|10442.71|10461.9|10461.9|10464.23|10464.23|10438.11|10438.11|0
1588059900000|2020-04-28 07:45:00|10459.57|10459.57|10443.89|10443.89|10465.67|10465.67|10443.89|10443.89|0
1588060200000|2020-04-28 07:50:00|10440.85|10440.85|10448.34|10448.34|10455.45|10455.45|10438.82|10438.82|0
1588060500000|2020-04-28 07:55:00|10450.37|10450.37|10467.29|10467.29|10468.31|10468.31|10444.22|10444.22|0
1588060800000|2020-04-28 08:00:00|10464.57|10464.57|10460.74|10460.74|10467.98|10467.98|10456.76|10456.76|0
1588061100000|2020-04-28 08:05:00|10461.75|10461.75|10442.58|10442.58|10461.75|10461.75|10432.08|10432.08|0
1588061400000|2020-04-28 08:10:00|10443.59|10443.59|10449.83|10449.83|10452.47|10452.47|10441.68|10441.68|0
1588061700000|2020-04-28 08:15:00|10452.16|10452.16|10449.38|10449.38|10461.85|10461.85|10449.38|10449.38|0
1588062000000|2020-04-28 08:20:00|10448.91|10448.91|10445.54|10445.54|10448.91|10448.91|10436.17|10436.17|0
1588062300000|2020-04-28 08:25:00|10446.32|10446.32|10435.22|10435.22|10446.32|10446.32|10434.2|10434.2|0
1588062600000|2020-04-28 08:30:00|10437.25|10437.25|10432.27|10432.27|10442.33|10442.33|10427.88|10427.88|0
1588062900000|2020-04-28 08:35:00|10433.61|10433.61|10437.57|10437.57|10443.43|10443.43|10433.61|10433.61|0
1588063200000|2020-04-28 08:40:00|10440.62|10440.62|10419.58|10419.58|10441.64|10441.64|10419.58|10419.58|0
1588063500000|2020-04-28 08:45:00|10421.61|10421.61|10408.53|10408.53|10431.51|10431.51|10407.62|10407.62|0
1588063800000|2020-04-28 08:50:00|10410.54|10410.54|10414.84|10414.84|10419.92|10419.92|10410.54|10410.54|0
1588064100000|2020-04-28 08:55:00|10417.89|10417.89|10418.13|10418.13|10423.74|10423.74|10414.06|10414.06|0
1588064400000|2020-04-28 09:00:00|10416.1|10416.1|10413.61|10413.61|10416.1|10416.1|10408.54|10408.54|0
1588064700000|2020-04-28 09:05:00|10414.63|10414.63|10411.84|10411.84|10414.63|10414.63|10405.37|10405.37|0
1588065000000|2020-04-28 09:10:00|10415.9|10415.9|10423.84|10423.84|10424.37|10424.37|10415.9|10415.9|0
1588065300000|2020-04-28 09:15:00|10426.17|10426.17|10449.56|10449.56|10452.67|10452.67|10426.17|10426.17|0
1588065600000|2020-04-28 09:20:00|10450.58|10450.58|10466.01|10466.01|10468.28|10468.28|10448.55|10448.55|0
1588065900000|2020-04-28 09:25:00|10466.78|10466.78|10483.24|10483.24|10492.15|10492.15|10466.78|10466.78|0
1588066200000|2020-04-28 09:30:00|10486.34|10486.34|10488.3|10488.3|10490.57|10490.57|10480.25|10480.25|0
1588066500000|2020-04-28 09:35:00|10488.77|10488.77|10501.08|10501.08|10501.08|10501.08|10485.01|10485.01|0
1588066800000|2020-04-28 09:40:00|10500.07|10500.07|10482.84|10482.84|10502.64|10502.64|10480.81|10480.81|0
1588067100000|2020-04-28 09:45:00|10484.88|10484.88|10485.54|10485.54|10489.9|10489.9|10480.51|10480.51|0
1588067400000|2020-04-28 09:50:00|10485.78|10485.78|10477.58|10477.58|10497.02|10497.02|10473.84|10473.84|0
1588067700000|2020-04-28 09:55:00|10479.61|10479.61|10514|10514|10514|10514|10479.61|10479.61|0
1588068000000|2020-04-28 10:00:00|10511.97|10511.97|10504.56|10504.56|10511.97|10511.97|10502.94|10502.94|0
1588068300000|2020-04-28 10:05:00|10506.12|10506.12|10514.84|10514.84|10518.52|10518.52|10506.12|10506.12|0
1588068600000|2020-04-28 10:10:00|10516.39|10516.39|10512.75|10512.75|10520.46|10520.46|10511.74|10511.74|0
1588068900000|2020-04-28 10:15:00|10513.77|10513.77|10505.81|10505.81|10513.77|10513.77|10497.52|10497.52|0
1588069200000|2020-04-28 10:20:00|10505.03|10505.03|10499.26|10499.26|10506.98|10506.98|10499.26|10499.26|0
1588069500000|2020-04-28 10:25:00|10501.29|10501.29|10503.68|10503.68|10506.36|10506.36|10500.98|10500.98|0
1588069800000|2020-04-28 10:30:00|10502.66|10502.66|10513.87|10513.87|10516.52|10516.52|10502.66|10502.66|0
1588070100000|2020-04-28 10:35:00|10514.65|10514.65|10511.59|10511.59|10516.13|10516.13|10508.48|10508.48|0
1588070400000|2020-04-28 10:40:00|10513.14|10513.14|10514.11|10514.11|10523.77|10523.77|10510.68|10510.68|0
1588070700000|2020-04-28 10:45:00|10514.66|10514.66|10517.31|10517.31|10519.34|10519.34|10514.66|10514.66|0
1588071000000|2020-04-28 10:50:00|10514.26|10514.26|10504.39|10504.39|10514.26|10514.26|10503.99|10503.99|0
1588071300000|2020-04-28 10:55:00|10506.42|10506.42|10496.8|10496.8|10508.81|10508.81|10496.8|10496.8|0
1588071600000|2020-04-28 11:00:00|10500.82|10500.82|10500.51|10500.51|10502.84|10502.84|10488.13|10488.13|0
1588071900000|2020-04-28 11:05:00|10502.14|10502.14|10511.16|10511.16|10511.94|10511.94|10502.14|10502.14|0
1588072200000|2020-04-28 11:10:00|10510.39|10510.39|10516.4|10516.4|10518.63|10518.63|10510.15|10510.15|0
1588072500000|2020-04-28 11:15:00|10517.41|10517.41|10504.77|10504.77|10519.82|10519.82|10503.68|10503.68|0
1588072800000|2020-04-28 11:20:00|10500.76|10500.76|10491.33|10491.33|10500.76|10500.76|10484.92|10484.92|0
1588073100000|2020-04-28 11:25:00|10493.66|10493.66|10502.54|10502.54|10504.58|10504.58|10491.64|10491.64|0
1588073400000|2020-04-28 11:30:00|10503.56|10503.56|10482.95|10482.95|10506.37|10506.37|10482.95|10482.95|0
1588073700000|2020-04-28 11:35:00|10484.5|10484.5|10503.09|10503.09|10503.09|10503.09|10475.36|10475.36|0
1588074000000|2020-04-28 11:40:00|10506.97|10506.97|10501.21|10501.21|10509.85|10509.85|10490.26|10490.26|0
1588074300000|2020-04-28 11:45:00|10502.22|10502.22|10485.83|10485.83|10502.7|10502.7|10485.83|10485.83|0
1588074600000|2020-04-28 11:50:00|10486.61|10486.61|10489.64|10489.64|10492.69|10492.69|10476.66|10476.66|0
1588074900000|2020-04-28 11:55:00|10491.67|10491.67|10494.22|10494.22|10500.79|10500.79|10489.38|10489.38|0
1588075200000|2020-04-28 12:00:00|10494.99|10494.99|10487.45|10487.45|10494.99|10494.99|10484.4|10484.4|0
1588075500000|2020-04-28 12:05:00|10488.22|10488.22|10480.33|10480.33|10489.24|10489.24|10474.01|10474.01|0
1588075800000|2020-04-28 12:10:00|10479.31|10479.31|10494.09|10494.09|10494.09|10494.09|10469.24|10469.24|0
1588076100000|2020-04-28 12:15:00|10495.1|10495.1|10500.61|10500.61|10503.59|10503.59|10495.1|10495.1|0
1588076400000|2020-04-28 12:20:00|10501.94|10501.94|10513.44|10513.44|10513.44|10513.44|10489.28|10489.28|0
1588076700000|2020-04-28 12:25:00|10514.45|10514.45|10514.7|10514.7|10520.22|10520.22|10509.95|10509.95|0
1588077000000|2020-04-28 12:30:00|10516.25|10516.25|10518.83|10518.83|10520.08|10520.08|10510.89|10510.89|0
1588077300000|2020-04-28 12:35:00|10517.82|10517.82|10512.91|10512.91|10523.28|10523.28|10511.89|10511.89|0
1588077600000|2020-04-28 12:40:00|10509.86|10509.86|10516.75|10516.75|10518.78|10518.78|10507.52|10507.52|0
1588077900000|2020-04-28 12:45:00|10515.73|10515.73|10515.81|10515.81|10519.42|10519.42|10514.71|10514.71|0
1588078200000|2020-04-28 12:50:00|10516.58|10516.58|10518.9|10518.9|10521.25|10521.25|10514.79|10514.79|0
1588078500000|2020-04-28 12:55:00|10519.92|10519.92|10526.67|10526.67|10526.67|10526.67|10518.58|10518.58|0
1588078800000|2020-04-28 13:00:00|10525.89|10525.89|10543.65|10543.65|10543.65|10543.65|10523.86|10523.86|0
1588079100000|2020-04-28 13:05:00|10541.62|10541.62|10550.19|10550.19|10556.88|10556.88|10540.76|10540.76|0
1588079400000|2020-04-28 13:10:00|10553.69|10553.69|10563.69|10563.69|10563.69|10563.69|10551.97|10551.97|0
1588079700000|2020-04-28 13:15:00|10564.16|10564.16|10567.99|10567.99|10572.43|10572.43|10564.16|10564.16|0
1588080000000|2020-04-28 13:20:00|10567.75|10567.75|10559.27|10559.27|10567.75|10567.75|10556.68|10556.68|0
1588080300000|2020-04-28 13:25:00|10558.5|10558.5|10554.37|10554.37|10558.5|10558.5|10544.8|10544.8|0
1588080600000|2020-04-28 13:30:00|10555.46|10555.46|10572.27|10572.27|10580.86|10580.86|10555.46|10555.46|0
1588080900000|2020-04-28 13:35:00|10571.72|10571.72|10585.68|10585.68|10588.49|10588.49|10571.72|10571.72|0
1588081200000|2020-04-28 13:40:00|10584.74|10584.74|10572.28|10572.28|10586.14|10586.14|10569.02|10569.02|0
1588081500000|2020-04-28 13:45:00|10571.34|10571.34|10569.53|10569.53|10580.45|10580.45|10566.74|10566.74|0
1588081800000|2020-04-28 13:50:00|10570.55|10570.55|10588.6|10588.6|10594.14|10594.14|10567.68|10567.68|0
1588082100000|2020-04-28 13:55:00|10591.65|10591.65|10561.64|10561.64|10597.74|10597.74|10561.64|10561.64|0
1588082400000|2020-04-28 14:00:00|10562.19|10562.19|10546.59|10546.59|10562.19|10562.19|10545.48|10545.48|0
1588082700000|2020-04-28 14:05:00|10547.93|10547.93|10569.18|10569.18|10571|10571|10547.93|10547.93|0
1588083000000|2020-04-28 14:10:00|10565.3|10565.3|10551.31|10551.31|10570.26|10570.26|10551.31|10551.31|0
1588083300000|2020-04-28 14:15:00|10552.86|10552.86|10547.18|10547.18|10564.85|10564.85|10545.37|10545.37|0
1588083600000|2020-04-28 14:20:00|10547.42|10547.42|10539.84|10539.84|10551.01|10551.01|10533.84|10533.84|0
1588083900000|2020-04-28 14:25:00|10538.28|10538.28|10545.31|10545.31|10552.49|10552.49|10535.95|10535.95|0
1588084200000|2020-04-28 14:30:00|10546.32|10546.32|10556.05|10556.05|10557.07|10557.07|10541.25|10541.25|0
1588084500000|2020-04-28 14:35:00|10557.07|10557.07|10579.47|10579.47|10583.84|10583.84|10554.04|10554.04|0
1588084800000|2020-04-28 14:40:00|10578.69|10578.69|10545.49|10545.49|10578.69|10578.69|10545.49|10545.49|0
1588085100000|2020-04-28 14:45:00|10545.25|10545.25|10538.09|10538.09|10545.49|10545.49|10534.51|10534.51|0
1588085400000|2020-04-28 14:50:00|10537.31|10537.31|10526.5|10526.5|10539.76|10539.76|10524.47|10524.47|0
1588085700000|2020-04-28 14:55:00|10528.05|10528.05|10520.07|10520.07|10528.05|10528.05|10516.48|10516.48|0
1588086000000|2020-04-28 15:00:00|10520.85|10520.85|10534.76|10534.76|10539.37|10539.37|10517.97|10517.97|0
1588086300000|2020-04-28 15:05:00|10535.77|10535.77|10549.82|10549.82|10550.36|10550.36|10529.67|10529.67|0
1588086600000|2020-04-28 15:10:00|10547.79|10547.79|10550.86|10550.86|10551.37|10551.37|10541.81|10541.81|0
1588086900000|2020-04-28 15:15:00|10551.87|10551.87|10542.3|10542.3|10554.14|10554.14|10541.55|10541.55|0
1588087200000|2020-04-28 15:20:00|10544.33|10544.33|10529.13|10529.13|10545.35|10545.35|10522.55|10522.55|0
1588087500000|2020-04-28 15:25:00|10532.24|10532.24|10538.23|10538.23|10540.66|10540.66|10528.51|10528.51|0
1588144500000|2020-04-29 07:15:00|10620.83|10620.83|10649.4|10649.4|10657.18|10657.18|10620.83|10620.83|0
1588144800000|2020-04-29 07:20:00|10647.84|10647.84|10696.09|10696.09|10704.36|10704.36|10638.49|10638.49|0
1588145100000|2020-04-29 07:25:00|10697.64|10697.64|10666.57|10666.57|10702.72|10702.72|10664.17|10664.17|0
1588145400000|2020-04-29 07:30:00|10664.54|10664.54|10663.42|10663.42|10671.37|10671.37|10654.43|10654.43|0
1588145700000|2020-04-29 07:35:00|10664.98|10664.98|10655.7|10655.7|10681.08|10681.08|10655.7|10655.7|0
1588146000000|2020-04-29 07:40:00|10654.15|10654.15|10655.98|10655.98|10659.91|10659.91|10643.7|10643.7|0
1588146300000|2020-04-29 07:45:00|10659.09|10659.09|10697.98|10697.98|10699.53|10699.53|10654.86|10654.86|0
1588146600000|2020-04-29 07:50:00|10689.28|10689.28|10696.73|10696.73|10704.49|10704.49|10684.87|10684.87|0
1588146900000|2020-04-29 07:55:00|10704.76|10704.76|10708.3|10708.3|10714.3|10714.3|10697.65|10697.65|0
1588147200000|2020-04-29 08:00:00|10706.27|10706.27|10706.58|10706.58|10721.6|10721.6|10695.42|10695.42|0
1588147500000|2020-04-29 08:05:00|10698.55|10698.55|10696.69|10696.69|10707.2|10707.2|10687.63|10687.63|0
1588147800000|2020-04-29 08:10:00|10694.66|10694.66|10691.09|10691.09|10711.41|10711.41|10685.39|10685.39|0
1588148100000|2020-04-29 08:15:00|10687.81|10687.81|10670.46|10670.46|10688.28|10688.28|10670.46|10670.46|0
1588148400000|2020-04-29 08:20:00|10668.9|10668.9|10659.95|10659.95|10669.61|10669.61|10653.25|10653.25|0
1588148700000|2020-04-29 08:25:00|10661.98|10661.98|10652.37|10652.37|10665.08|10665.08|10650.58|10650.58|0
1588149000000|2020-04-29 08:30:00|10655.09|10655.09|10689.71|10689.71|10695.48|10695.48|10655.09|10655.09|0
1588149300000|2020-04-29 08:35:00|10685.65|10685.65|10689.81|10689.81|10689.81|10689.81|10675.26|10675.26|0
1588149600000|2020-04-29 08:40:00|10689.11|10689.11|10697.38|10697.38|10697.38|10697.38|10689.11|10689.11|0
1588149900000|2020-04-29 08:45:00|10696.91|10696.91|10701.31|10701.31|10706.1|10706.1|10692.3|10692.3|0
1588150200000|2020-04-29 08:50:00|10703.34|10703.34|10706.9|10706.9|10715.48|10715.48|10701.31|10701.31|0
1588150500000|2020-04-29 08:55:00|10703.79|10703.79|10708.34|10708.34|10711.06|10711.06|10700.2|10700.2|0
1588150800000|2020-04-29 09:00:00|10710.37|10710.37|10717.85|10717.85|10717.85|10717.85|10710.37|10710.37|0
1588151100000|2020-04-29 09:05:00|10720.52|10720.52|10729.44|10729.44|10730.13|10730.13|10720.52|10720.52|0
1588151400000|2020-04-29 09:10:00|10727.89|10727.89|10738.18|10738.18|10740.69|10740.69|10726.95|10726.95|0
1588151700000|2020-04-29 09:15:00|10740.21|10740.21|10738.55|10738.55|10742.61|10742.61|10738.55|10738.55|0
1588152000000|2020-04-29 09:20:00|10736.51|10736.51|10746.51|10746.51|10746.51|10746.51|10736.51|10736.51|0
1588152300000|2020-04-29 09:25:00|10748.54|10748.54|10751.86|10751.86|10753.42|10753.42|10745.17|10745.17|0
1588152600000|2020-04-29 09:30:00|10753.42|10753.42|10744.92|10744.92|10759.51|10759.51|10744.92|10744.92|0
1588152900000|2020-04-29 09:35:00|10746.47|10746.47|10749.42|10749.42|10749.42|10749.42|10745.13|10745.13|0
1588153200000|2020-04-29 09:40:00|10749.96|10749.96|10742.74|10742.74|10751.52|10751.52|10742.74|10742.74|0
1588153500000|2020-04-29 09:45:00|10741.19|10741.19|10736.44|10736.44|10745.11|10745.11|10734.4|10734.4|0
1588153800000|2020-04-29 09:50:00|10735.1|10735.1|10748.53|10748.53|10750.56|10750.56|10735.1|10735.1|0
1588154100000|2020-04-29 09:55:00|10749.47|10749.47|10757.65|10757.65|10757.65|10757.65|10749.47|10749.47|0
1588154400000|2020-04-29 10:00:00|10759.2|10759.2|10729.23|10729.23|10760.75|10760.75|10728.76|10728.76|0
1588154700000|2020-04-29 10:05:00|10730.79|10730.79|10735.4|10735.4|10738.12|10738.12|10730.79|10730.79|0
1588155000000|2020-04-29 10:10:00|10735.95|10735.95|10729.29|10729.29|10736.88|10736.88|10729.29|10729.29|0
1588155300000|2020-04-29 10:15:00|10727.74|10727.74|10729.36|10729.36|10732.26|10732.26|10723.06|10723.06|0
1588155600000|2020-04-29 10:20:00|10728.03|10728.03|10713.4|10713.4|10730.06|10730.06|10712.39|10712.39|0
1588155900000|2020-04-29 10:25:00|10715.43|10715.43|10703.52|10703.52|10719.97|10719.97|10703.52|10703.52|0
1588156200000|2020-04-29 10:30:00|10705.07|10705.07|10706.79|10706.79|10708.88|10708.88|10700.77|10700.77|0
1588156500000|2020-04-29 10:35:00|10705.77|10705.77|10725.92|10725.92|10728.43|10728.43|10702.33|10702.33|0
1588156800000|2020-04-29 10:40:00|10724.37|10724.37|10724.7|10724.7|10728.43|10728.43|10717.65|10717.65|0
1588157100000|2020-04-29 10:45:00|10722.67|10722.67|10723.69|10723.69|10724.7|10724.7|10717.84|10717.84|0
1588157400000|2020-04-29 10:50:00|10725.24|10725.24|10715.12|10715.12|10726.79|10726.79|10715.12|10715.12|0
1588157700000|2020-04-29 10:55:00|10713.48|10713.48|10721.65|10721.65|10723.82|10723.82|10713.01|10713.01|0
1588158000000|2020-04-29 11:00:00|10712.33|10712.33|10725.19|10725.19|10726.68|10726.68|10703.41|10703.41|0
1588158300000|2020-04-29 11:05:00|10723.16|10723.16|10709.99|10709.99|10732|10732|10709.99|10709.99|0
1588158600000|2020-04-29 11:10:00|10708.65|10708.65|10715.17|10715.17|10717.85|10717.85|10707.57|10707.57|0
1588158900000|2020-04-29 11:15:00|10717.21|10717.21|10714.01|10714.01|10718.93|10718.93|10712.46|10712.46|0
1588159200000|2020-04-29 11:20:00|10716.04|10716.04|10700.29|10700.29|10716.04|10716.04|10697.18|10697.18|0
1588159500000|2020-04-29 11:25:00|10700.76|10700.76|10702.69|10702.69|10705.36|10705.36|10698.26|10698.26|0
1588159800000|2020-04-29 11:30:00|10703.77|10703.77|10706.51|10706.51|10708.06|10708.06|10702.67|10702.67|0
1588160100000|2020-04-29 11:35:00|10704.63|10704.63|10705.48|10705.48|10708.54|10708.54|10703.93|10703.93|0
1588160400000|2020-04-29 11:40:00|10708.16|10708.16|10709.98|10709.98|10710.9|10710.9|10705.76|10705.76|0
1588160700000|2020-04-29 11:45:00|10710.92|10710.92|10698.94|10698.94|10710.92|10710.92|10696.91|10696.91|0
1588161000000|2020-04-29 11:50:00|10700.28|10700.28|10713.85|10713.85|10713.86|10713.86|10700.28|10700.28|0
1588161300000|2020-04-29 11:55:00|10715.88|10715.88|10708.24|10708.24|10715.88|10715.88|10706.21|10706.21|0
1588161600000|2020-04-29 12:00:00|10706.69|10706.69|10715.39|10715.39|10715.39|10715.39|10703.25|10703.25|0
1588161900000|2020-04-29 12:05:00|10716.95|10716.95|10719.18|10719.18|10722.77|10722.77|10716.95|10716.95|0
1588162200000|2020-04-29 12:10:00|10717.85|10717.85|10727.06|10727.06|10727.06|10727.06|10717.85|10717.85|0
1588162500000|2020-04-29 12:15:00|10725.02|10725.02|10709.27|10709.27|10725.02|10725.02|10706.07|10706.07|0
1588162800000|2020-04-29 12:20:00|10713.33|10713.33|10707.7|10707.7|10716.51|10716.51|10707.7|10707.7|0
1588163100000|2020-04-29 12:25:00|10711.76|10711.76|10729.75|10729.75|10729.75|10729.75|10709.73|10709.73|0
1588163400000|2020-04-29 12:30:00|10731.78|10731.78|10757.95|10757.95|10776.84|10776.84|10731.78|10731.78|0
1588163700000|2020-04-29 12:35:00|10756.39|10756.39|10762.44|10762.44|10774.79|10774.79|10753.88|10753.88|0
1588164000000|2020-04-29 12:40:00|10763.99|10763.99|10765.96|10765.96|10772.18|10772.18|10760.64|10760.64|0
1588164300000|2020-04-29 12:45:00|10767.99|10767.99|10795.24|10795.24|10797.27|10797.27|10767.99|10767.99|0
1588164600000|2020-04-29 12:50:00|10793.21|10793.21|10809.18|10809.18|10810.74|10810.74|10792.81|10792.81|0
1588164900000|2020-04-29 12:55:00|10811.21|10811.21|10830.59|10830.59|10835.13|10835.13|10809.18|10809.18|0
1588165200000|2020-04-29 13:00:00|10832.62|10832.62|10831.56|10831.56|10846.3|10846.3|10829.51|10829.51|0
1588165500000|2020-04-29 13:05:00|10833.59|10833.59|10832.67|10832.67|10836.96|10836.96|10829.09|10829.09|0
1588165800000|2020-04-29 13:10:00|10833.76|10833.76|10827.48|10827.48|10833.76|10833.76|10817.04|10817.04|0
1588166100000|2020-04-29 13:15:00|10828.82|10828.82|10799.42|10799.42|10830.37|10830.37|10799.42|10799.42|0
1588166400000|2020-04-29 13:20:00|10800.76|10800.76|10805.14|10805.14|10808.72|10808.72|10800.76|10800.76|0
1588166700000|2020-04-29 13:25:00|10806.69|10806.69|10790.28|10790.28|10808.24|10808.24|10790.28|10790.28|0
1588167000000|2020-04-29 13:30:00|10787.61|10787.61|10788.5|10788.5|10791.15|10791.15|10778.39|10778.39|0
1588167300000|2020-04-29 13:35:00|10791.61|10791.61|10790.95|10790.95|10796.3|10796.3|10783.48|10783.48|0
1588167600000|2020-04-29 13:40:00|10792.51|10792.51|10785.83|10785.83|10792.94|10792.94|10784.26|10784.26|0
1588167900000|2020-04-29 13:45:00|10787.86|10787.86|10793.82|10793.82|10801.94|10801.94|10786.84|10786.84|0
1588168200000|2020-04-29 13:50:00|10795.45|10795.45|10798.75|10798.75|10809.5|10809.5|10793.61|10793.61|0
1588168500000|2020-04-29 13:55:00|10797.2|10797.2|10799.43|10799.43|10800.45|10800.45|10794.4|10794.4|0
1588168800000|2020-04-29 14:00:00|10798.41|10798.41|10776.37|10776.37|10798.41|10798.41|10776.37|10776.37|0
1588169100000|2020-04-29 14:05:00|10779.42|10779.42|10781.31|10781.31|10785.64|10785.64|10771.06|10771.06|0
1588169400000|2020-04-29 14:10:00|10780.84|10780.84|10755.45|10755.45|10781.38|10781.38|10749.89|10749.89|0
1588169700000|2020-04-29 14:15:00|10760.53|10760.53|10764.39|10764.39|10767.5|10767.5|10754.55|10754.55|0
1588170000000|2020-04-29 14:20:00|10762.84|10762.84|10764.68|10764.68|10773.67|10773.67|10752.73|10752.73|0
1588170300000|2020-04-29 14:25:00|10767.79|10767.79|10770.06|10770.06|10778.24|10778.24|10766.24|10766.24|0
1588170600000|2020-04-29 14:30:00|10770.29|10770.29|10770.77|10770.77|10775.76|10775.76|10762.75|10762.75|0
1588170900000|2020-04-29 14:35:00|10769.75|10769.75|10756.22|10756.22|10781.78|10781.78|10748.57|10748.57|0
1588171200000|2020-04-29 14:40:00|10757.78|10757.78|10759.68|10759.68|10763.74|10763.74|10751.14|10751.14|0
1588171500000|2020-04-29 14:45:00|10758.13|10758.13|10732.92|10732.92|10758.13|10758.13|10730.89|10730.89|0
1588171800000|2020-04-29 14:50:00|10733.94|10733.94|10745.84|10745.84|10747.33|10747.33|10732.38|10732.38|0
1588172100000|2020-04-29 14:55:00|10742.79|10742.79|10733.66|10733.66|10748.18|10748.18|10733.66|10733.66|0
1588172400000|2020-04-29 15:00:00|10735.7|10735.7|10731.12|10731.12|10739.28|10739.28|10724.32|10724.32|0
1588172700000|2020-04-29 15:05:00|10732.14|10732.14|10729.89|10729.89|10735.19|10735.19|10728.02|10728.02|0
1588173000000|2020-04-29 15:10:00|10727.86|10727.86|10736.29|10736.29|10736.29|10736.29|10705.18|10705.18|0
1588173300000|2020-04-29 15:15:00|10736.99|10736.99|10745.73|10745.73|10747.76|10747.76|10726.57|10726.57|0
1588173600000|2020-04-29 15:20:00|10744.71|10744.71|10742.27|10742.27|10747.28|10747.28|10732.02|10732.02|0
1588173900000|2020-04-29 15:25:00|10743.61|10743.61|10742.4|10742.4|10746.61|10746.61|10736.14|10736.14|0
1588230900000|2020-04-30 07:15:00|10738.35|10738.35|10687.76|10687.76|10738.35|10738.35|10687.76|10687.76|0
1588231200000|2020-04-30 07:20:00|10695.52|10695.52|10646.8|10646.8|10706.98|10706.98|10638.72|10638.72|0
1588231500000|2020-04-30 07:25:00|10648.35|10648.35|10640.17|10640.17|10659.96|10659.96|10637.12|10637.12|0
1588231800000|2020-04-30 07:30:00|10638.14|10638.14|10682.29|10682.29|10687.6|10687.6|10638.14|10638.14|0
1588232100000|2020-04-30 07:35:00|10678.23|10678.23|10657.39|10657.39|10683.96|10683.96|10654.29|10654.29|0
1588232400000|2020-04-30 07:40:00|10658.41|10658.41|10685.27|10685.27|10687.3|10687.3|10648.18|10648.18|0
1588232700000|2020-04-30 07:45:00|10679.06|10679.06|10699.89|10699.89|10710.82|10710.82|10677.67|10677.67|0
1588233000000|2020-04-30 07:50:00|10701.44|10701.44|10676.41|10676.41|10701.44|10701.44|10672.21|10672.21|0
1588233300000|2020-04-30 07:55:00|10674.38|10674.38|10644.71|10644.71|10674.38|10674.38|10639.63|10639.63|0
1588233600000|2020-04-30 08:00:00|10643.37|10643.37|10646.74|10646.74|10663.31|10663.31|10643.37|10643.37|0
1588233900000|2020-04-30 08:05:00|10645.19|10645.19|10651|10651|10651|10651|10627.26|10627.26|0
1588234200000|2020-04-30 08:10:00|10641.63|10641.63|10650.51|10650.51|10657.85|10657.85|10641.63|10641.63|0
1588234500000|2020-04-30 08:15:00|10649.49|10649.49|10631.03|10631.03|10658.16|10658.16|10629.48|10629.48|0
1588234800000|2020-04-30 08:20:00|10632.05|10632.05|10616.35|10616.35|10632.05|10632.05|10610.13|10610.13|0
1588235100000|2020-04-30 08:25:00|10617.75|10617.75|10610.48|10610.48|10617.75|10617.75|10604.86|10604.86|0
1588235400000|2020-04-30 08:30:00|10614.54|10614.54|10601.11|10601.11|10632.25|10632.25|10601.11|10601.11|0
1588235700000|2020-04-30 08:35:00|10602.12|10602.12|10597.07|10597.07|10612.98|10612.98|10590.99|10590.99|0
1588236000000|2020-04-30 08:40:00|10595.73|10595.73|10595.54|10595.54|10601.75|10601.75|10586.41|10586.41|0
1588236300000|2020-04-30 08:45:00|10599.6|10599.6|10599.9|10599.9|10603.3|10603.3|10597.26|10597.26|0
1588236600000|2020-04-30 08:50:00|10600.92|10600.92|10592.48|10592.48|10600.92|10600.92|10584.88|10584.88|0
1588236900000|2020-04-30 08:55:00|10590.45|10590.45|10570.54|10570.54|10599.17|10599.17|10570.54|10570.54|0
1588237200000|2020-04-30 09:00:00|10572.1|10572.1|10582.29|10582.29|10582.29|10582.29|10570.54|10570.54|0
1588237500000|2020-04-30 09:05:00|10581.28|10581.28|10573.74|10573.74|10581.43|10581.43|10573.74|10573.74|0
1588237800000|2020-04-30 09:10:00|10575.77|10575.77|10580.54|10580.54|10580.54|10580.54|10573.63|10573.63|0
1588238100000|2020-04-30 09:15:00|10577.43|10577.43|10588.97|10588.97|10588.97|10588.97|10574.06|10574.06|0
1588238400000|2020-04-30 09:20:00|10590.31|10590.31|10587.26|10587.26|10601.12|10601.12|10587.26|10587.26|0
1588238700000|2020-04-30 09:25:00|10585.23|10585.23|10598.8|10598.8|10601.85|10601.85|10584.21|10584.21|0
1588239000000|2020-04-30 09:30:00|10594.14|10594.14|10586.02|10586.02|10597.65|10597.65|10578.6|10578.6|0
1588239300000|2020-04-30 09:35:00|10588.05|10588.05|10593.18|10593.18|10594.73|10594.73|10585.01|10585.01|0
1588239600000|2020-04-30 09:40:00|10595.21|10595.21|10611|10611|10611|10611|10595.21|10595.21|0
1588239900000|2020-04-30 09:45:00|10616.08|10616.08|10611.97|10611.97|10622.55|10622.55|10604.85|10604.85|0
1588240200000|2020-04-30 09:50:00|10608.87|10608.87|10622.97|10622.97|10627.41|10627.41|10608.87|10608.87|0
1588240500000|2020-04-30 09:55:00|10618.96|10618.96|10625.22|10625.22|10625.22|10625.22|10606.78|10606.78|0
1588240800000|2020-04-30 10:00:00|10627.4|10627.4|10634.57|10634.57|10636.13|10636.13|10627.08|10627.08|0
1588241100000|2020-04-30 10:05:00|10631.53|10631.53|10632.48|10632.48|10632.48|10632.48|10626.32|10626.32|0
1588241400000|2020-04-30 10:10:00|10631.46|10631.46|10625.04|10625.04|10635.8|10635.8|10625.04|10625.04|0
1588241700000|2020-04-30 10:15:00|10620.98|10620.98|10609.5|10609.5|10626.12|10626.12|10606.86|10606.86|0
1588242000000|2020-04-30 10:20:00|10613.56|10613.56|10615.42|10615.42|10621.64|10621.64|10610.51|10610.51|0
1588242300000|2020-04-30 10:25:00|10616.44|10616.44|10617.83|10617.83|10618.36|10618.36|10606.64|10606.64|0
1588242600000|2020-04-30 10:30:00|10619.86|10619.86|10608.64|10608.64|10620.4|10620.4|10608.4|10608.4|0
1588242900000|2020-04-30 10:35:00|10607.09|10607.09|10611.69|10611.69|10615.27|10615.27|10607.09|10607.09|0
1588243200000|2020-04-30 10:40:00|10610.13|10610.13|10597.58|10597.58|10610.13|10610.13|10597.04|10597.04|0
1588243500000|2020-04-30 10:45:00|10598.67|10598.67|10608.5|10608.5|10615.99|10615.99|10598.45|10598.45|0
1588243800000|2020-04-30 10:50:00|10613.58|10613.58|10601.02|10601.02|10613.58|10613.58|10601.02|10601.02|0
1588244100000|2020-04-30 10:55:00|10600|10600|10602.65|10602.65|10605.22|10605.22|10599.46|10599.46|0
1588244400000|2020-04-30 11:00:00|10599.97|10599.97|10601.71|10601.71|10605.67|10605.67|10594.29|10594.29|0
1588244700000|2020-04-30 11:05:00|10603.26|10603.26|10587.33|10587.33|10603.26|10603.26|10576.02|10576.02|0
1588245000000|2020-04-30 11:10:00|10584.22|10584.22|10587.39|10587.39|10590.91|10590.91|10580.69|10580.69|0
1588245300000|2020-04-30 11:15:00|10586.37|10586.37|10591.99|10591.99|10595.57|10595.57|10585.35|10585.35|0
1588245600000|2020-04-30 11:20:00|10595.09|10595.09|10587.65|10587.65|10598.98|10598.98|10584.75|10584.75|0
1588245900000|2020-04-30 11:25:00|10586.63|10586.63|10584.54|10584.54|10591.29|10591.29|10579.3|10579.3|0
1588246200000|2020-04-30 11:30:00|10587.65|10587.65|10601.6|10601.6|10602.68|10602.68|10587.65|10587.65|0
1588246500000|2020-04-30 11:35:00|10600.26|10600.26|10587.39|10587.39|10606.84|10606.84|10586.38|10586.38|0
1588246800000|2020-04-30 11:40:00|10588.41|10588.41|10588.45|10588.45|10594.55|10594.55|10586.9|10586.9|0
1588247100000|2020-04-30 11:45:00|10590.48|10590.48|10546.26|10546.26|10599.21|10599.21|10541.89|10541.89|0
1588247400000|2020-04-30 11:50:00|10549.31|10549.31|10564.01|10564.01|10575.84|10575.84|10543.85|10543.85|0
1588247700000|2020-04-30 11:55:00|10563|10563|10551.8|10551.8|10566.12|10566.12|10543.62|10543.62|0
1588248000000|2020-04-30 12:00:00|10555.87|10555.87|10555.63|10555.63|10556.64|10556.64|10545.27|10545.27|0
1588248300000|2020-04-30 12:05:00|10557.18|10557.18|10579.48|10579.48|10579.48|10579.48|10544.99|10544.99|0
1588248600000|2020-04-30 12:10:00|10576.44|10576.44|10562.27|10562.27|10583.15|10583.15|10559.77|10559.77|0
1588248900000|2020-04-30 12:15:00|10560.24|10560.24|10555.7|10555.7|10566.33|10566.33|10553.61|10553.61|0
1588249200000|2020-04-30 12:20:00|10554.14|10554.14|10556.12|10556.12|10562.33|10562.33|10551.57|10551.57|0
1588249500000|2020-04-30 12:25:00|10557.67|10557.67|10560.31|10560.31|10563.28|10563.28|10552.19|10552.19|0
1588249800000|2020-04-30 12:30:00|10561.33|10561.33|10562.55|10562.55|10573.84|10573.84|10560.31|10560.31|0
1588250100000|2020-04-30 12:35:00|10561|10561|10551.81|10551.81|10566.14|10566.14|10548.76|10548.76|0
1588250400000|2020-04-30 12:40:00|10550.72|10550.72|10563.53|10563.53|10568.67|10568.67|10544.96|10544.96|0
1588250700000|2020-04-30 12:45:00|10562.52|10562.52|10553.02|10553.02|10575.33|10575.33|10553.02|10553.02|0
1588251000000|2020-04-30 12:50:00|10557.09|10557.09|10559.87|10559.87|10571.09|10571.09|10549.76|10549.76|0
1588251300000|2020-04-30 12:55:00|10562.98|10562.98|10550.15|10550.15|10574.29|10574.29|10550.15|10550.15|0
1588251600000|2020-04-30 13:00:00|10545.07|10545.07|10530.41|10530.41|10556.08|10556.08|10530.41|10530.41|0
1588251900000|2020-04-30 13:05:00|10528.85|10528.85|10518.24|10518.24|10530.15|10530.15|10514.85|10514.85|0
1588252200000|2020-04-30 13:10:00|10520.27|10520.27|10519.4|10519.4|10530.01|10530.01|10516.75|10516.75|0
1588252500000|2020-04-30 13:15:00|10518.38|10518.38|10522.96|10522.96|10540.23|10540.23|10518.38|10518.38|0
1588252800000|2020-04-30 13:20:00|10526.84|10526.84|10526.62|10526.62|10538.54|10538.54|10509.61|10509.61|0
1588253100000|2020-04-30 13:25:00|10525.61|10525.61|10532.94|10532.94|10532.94|10532.94|10524.12|10524.12|0
1588253400000|2020-04-30 13:30:00|10534.49|10534.49|10539.44|10539.44|10539.98|10539.98|10510.78|10510.78|0
1588253700000|2020-04-30 13:35:00|10537.41|10537.41|10561.95|10561.95|10561.95|10561.95|10532.81|10532.81|0
1588254000000|2020-04-30 13:40:00|10558.9|10558.9|10552.82|10552.82|10575.92|10575.92|10548.76|10548.76|0
1588254300000|2020-04-30 13:45:00|10549.72|10549.72|10540.14|10540.14|10554.02|10554.02|10538.11|10538.11|0
1588254600000|2020-04-30 13:50:00|10538.11|10538.11|10520.94|10520.94|10539.95|10539.95|10513.18|10513.18|0
1588254900000|2020-04-30 13:55:00|10522.28|10522.28|10535.52|10535.52|10543.64|10543.64|10520.24|10520.24|0
1588255200000|2020-04-30 14:00:00|10538.63|10538.63|10523.18|10523.18|10546.69|10546.69|10523.18|10523.18|0
1588255500000|2020-04-30 14:05:00|10516.97|10516.97|10528.91|10528.91|10534.46|10534.46|10505.69|10505.69|0
1588255800000|2020-04-30 14:10:00|10527.9|10527.9|10529.54|10529.54|10532.61|10532.61|10512.2|10512.2|0
1588256100000|2020-04-30 14:15:00|10531.09|10531.09|10515.43|10515.43|10531.09|10531.09|10510.43|10510.43|0
1588256400000|2020-04-30 14:20:00|10516.99|10516.99|10503.5|10503.5|10516.99|10516.99|10500.37|10500.37|0
1588256700000|2020-04-30 14:25:00|10505.83|10505.83|10518.7|10518.7|10521.75|10521.75|10505.35|10505.35|0
1588257000000|2020-04-30 14:30:00|10519.71|10519.71|10531.37|10531.37|10534.33|10534.33|10519.58|10519.58|0
1588257300000|2020-04-30 14:35:00|10532.71|10532.71|10526.12|10526.12|10537.31|10537.31|10526.12|10526.12|0
1588257600000|2020-04-30 14:40:00|10525.19|10525.19|10510.94|10510.94|10526.36|10526.36|10504.84|10504.84|0
1588257900000|2020-04-30 14:45:00|10509.6|10509.6|10524.74|10524.74|10524.74|10524.74|10502.97|10502.97|0
1588258200000|2020-04-30 14:50:00|10523.41|10523.41|10506.95|10506.95|10524.96|10524.96|10505.24|10505.24|0
1588258500000|2020-04-30 14:55:00|10506.17|10506.17|10501|10501|10524.07|10524.07|10500.33|10500.33|0
1588258800000|2020-04-30 15:00:00|10499.99|10499.99|10522.07|10522.07|10522.07|10522.07|10499.99|10499.99|0
1588259100000|2020-04-30 15:05:00|10521.84|10521.84|10518.09|10518.09|10521.84|10521.84|10507.85|10507.85|0
1588259400000|2020-04-30 15:10:00|10520.42|10520.42|10531.18|10531.18|10533.21|10533.21|10510.98|10510.98|0
1588259700000|2020-04-30 15:15:00|10529.63|10529.63|10521.05|10521.05|10529.63|10529.63|10513.26|10513.26|0
1588260000000|2020-04-30 15:20:00|10520.58|10520.58|10508.79|10508.79|10520.58|10520.58|10500.38|10500.38|0
1588260300000|2020-04-30 15:25:00|10508.01|10508.01|10473.15|10473.15|10512.29|10512.29|10472.24|10472.24|0
1588317300000|2020-05-01 07:15:00|10260.84|10260.84|10235.11|10235.11|10264.72|10264.72|10234.99|10234.99|0
1588317600000|2020-05-01 07:20:00|10241.33|10241.33|10260.16|10260.16|10275.51|10275.51|10241.33|10241.33|0
1588317900000|2020-05-01 07:25:00|10263.21|10263.21|10288.49|10288.49|10294.78|10294.78|10263.21|10263.21|0
1588318200000|2020-05-01 07:30:00|10290.04|10290.04|10282.12|10282.12|10297.34|10297.34|10282.12|10282.12|0
1588318500000|2020-05-01 07:35:00|10283.14|10283.14|10261.78|10261.78|10283.14|10283.14|10261.78|10261.78|0
1588318800000|2020-05-01 07:40:00|10255.69|10255.69|10280.38|10280.38|10280.38|10280.38|10253.11|10253.11|0
1588319100000|2020-05-01 07:45:00|10278.37|10278.37|10310.6|10310.6|10316.81|10316.81|10278.37|10278.37|0
1588319400000|2020-05-01 07:50:00|10305.52|10305.52|10318.9|10318.9|10326.01|10326.01|10302.47|10302.47|0
1588319700000|2020-05-01 07:55:00|10320.46|10320.46|10327.39|10327.39|10340.83|10340.83|10320.46|10320.46|0
1588320000000|2020-05-01 08:00:00|10325.06|10325.06|10316.15|10316.15|10325.06|10325.06|10310.06|10310.06|0
1588320300000|2020-05-01 08:05:00|10312.4|10312.4|10310.62|10310.62|10312.4|10312.4|10304.45|10304.45|0
1588320600000|2020-05-01 08:10:00|10311.56|10311.56|10320.84|10320.84|10324.36|10324.36|10311.56|10311.56|0
1588320900000|2020-05-01 08:15:00|10317.79|10317.79|10298.65|10298.65|10317.79|10317.79|10287.63|10287.63|0
1588321200000|2020-05-01 08:20:00|10291.54|10291.54|10305.58|10305.58|10307.14|10307.14|10291.54|10291.54|0
1588321500000|2020-05-01 08:25:00|10307.14|10307.14|10309.94|10309.94|10309.94|10309.94|10307.14|10307.14|0
1588321800000|2020-05-01 08:30:00|10308.39|10308.39|10322.33|10322.33|10331.46|10331.46|10308.39|10308.39|0
1588322100000|2020-05-01 08:35:00|10319.23|10319.23|10316.04|10316.04|10321.56|10321.56|10309.16|10309.16|0
1588322400000|2020-05-01 08:40:00|10314.03|10314.03|10310.01|10310.01|10316.11|10316.11|10301.89|10301.89|0
1588322700000|2020-05-01 08:45:00|10311.03|10311.03|10317.6|10317.6|10317.6|10317.6|10303.62|10303.62|0
1588323000000|2020-05-01 08:50:00|10314.55|10314.55|10302.36|10302.36|10314.55|10314.55|10302.36|10302.36|0
1588323300000|2020-05-01 08:55:00|10299.32|10299.32|10291.97|10291.97|10302.42|10302.42|10290.95|10290.95|0
1588323600000|2020-05-01 09:00:00|10288.09|10288.09|10289.1|10289.1|10291.43|10291.43|10286.59|10286.59|0
1588323900000|2020-05-01 09:05:00|10291.43|10291.43|10298.6|10298.6|10298.6|10298.6|10291.19|10291.19|0
1588324200000|2020-05-01 09:10:00|10300.15|10300.15|10304.04|10304.04|10304.04|10304.04|10298.12|10298.12|0
1588324500000|2020-05-01 09:15:00|10303.26|10303.26|10305.83|10305.83|10306.85|10306.85|10300.93|10300.93|0
1588324800000|2020-05-01 09:20:00|10306.85|10306.85|10322.39|10322.39|10323.17|10323.17|10306.85|10306.85|0
1588325100000|2020-05-01 09:25:00|10327.47|10327.47|10325.98|10325.98|10334.34|10334.34|10325.98|10325.98|0
1588325400000|2020-05-01 09:30:00|10327.98|10327.98|10339.22|10339.22|10339.22|10339.22|10327.98|10327.98|0
1588325700000|2020-05-01 09:35:00|10338.2|10338.2|10365.66|10365.66|10368.7|10368.7|10338.2|10338.2|0
1588326000000|2020-05-01 09:40:00|10366.67|10366.67|10386.82|10386.82|10390.96|10390.96|10366.67|10366.67|0
1588326300000|2020-05-01 09:45:00|10385.81|10385.81|10386.65|10386.65|10386.65|10386.65|10377.15|10377.15|0
1588326600000|2020-05-01 09:50:00|10385.64|10385.64|10382.59|10382.59|10385.64|10385.64|10380.56|10380.56|0
1588326900000|2020-05-01 09:55:00|10384.62|10384.62|10394.38|10394.38|10396.34|10396.34|10383.84|10383.84|0
1588327200000|2020-05-01 10:00:00|10398.45|10398.45|10393.29|10393.29|10399.46|10399.46|10391.26|10391.26|0
1588327500000|2020-05-01 10:05:00|10389.23|10389.23|10386.3|10386.3|10389.23|10389.23|10385.56|10385.56|0
1588327800000|2020-05-01 10:10:00|10381.62|10381.62|10381|10381|10381.62|10381.62|10376.93|10376.93|0
1588328100000|2020-05-01 10:15:00|10377.95|10377.95|10381.15|10381.15|10385.01|10385.01|10377.95|10377.95|0
1588328400000|2020-05-01 10:20:00|10379.12|10379.12|10384.6|10384.6|10384.6|10384.6|10376.44|10376.44|0
1588328700000|2020-05-01 10:25:00|10385.62|10385.62|10398.22|10398.22|10398.22|10398.22|10385.62|10385.62|0
1588329000000|2020-05-01 10:30:00|10399.56|10399.56|10403.45|10403.45|10403.45|10403.45|10399.56|10399.56|0
1588329300000|2020-05-01 10:35:00|10401.89|10401.89|10405.05|10405.05|10406.06|10406.06|10400.34|10400.34|0
1588329600000|2020-05-01 10:40:00|10409.71|10409.71|10415.74|10415.74|10415.74|10415.74|10408.07|10408.07|0
1588329900000|2020-05-01 10:45:00|10417.61|10417.61|10413.86|10413.86|10420.85|10420.85|10413.86|10413.86|0
1588330200000|2020-05-01 10:50:00|10411.85|10411.85|10403.37|10403.37|10413.86|10413.86|10399.25|10399.25|0
1588330500000|2020-05-01 10:55:00|10404.38|10404.38|10404.94|10404.94|10409.84|10409.84|10397.14|10397.14|0
1588330800000|2020-05-01 11:00:00|10408.04|10408.04|10412.83|10412.83|10412.83|10412.83|10394.79|10394.79|0
1588331100000|2020-05-01 11:05:00|10418.93|10418.93|10418.84|10418.84|10424.07|10424.07|10418.84|10418.84|0
1588331400000|2020-05-01 11:10:00|10428.21|10428.21|10417.4|10417.4|10431.26|10431.26|10416.38|10416.38|0
1588331700000|2020-05-01 11:15:00|10418.41|10418.41|10422.39|10422.39|10424.09|10424.09|10418.41|10418.41|0
1588332000000|2020-05-01 11:20:00|10420.36|10420.36|10410.32|10410.32|10420.36|10420.36|10410.32|10410.32|0
1588332300000|2020-05-01 11:25:00|10406.26|10406.26|10410.03|10410.03|10410.03|10410.03|10402|10402|0
1588333500000|2020-05-01 11:45:00|10402.6|10402.6|10407.3|10407.3|10407.3|10407.3|10402.6|10402.6|0
1588333800000|2020-05-01 11:50:00|10408.4|10408.4|10409.4|10409.4|10409.4|10409.4|10404|10404|0
1588334100000|2020-05-01 11:55:00|10411.4|10411.4|10407.5|10407.5|10413|10413|10404|10404|0
1588334400000|2020-05-01 12:00:00|10411.4|10411.4|10403.4|10403.4|10411.4|10411.4|10400.4|10400.4|0
1588334700000|2020-05-01 12:05:00|10405.4|10405.4|10395.6|10395.6|10405.4|10405.4|10393.6|10393.6|0
1588335000000|2020-05-01 12:10:00|10396.7|10396.7|10402.3|10402.3|10405.3|10405.3|10392.3|10392.3|0
1588335300000|2020-05-01 12:15:00|10401.5|10401.5|10395.1|10395.1|10410.2|10410.2|10393.7|10393.7|0
1588335600000|2020-05-01 12:20:00|10394.1|10394.1|10384.7|10384.7|10394.8|10394.8|10381.6|10381.6|0
1588335900000|2020-05-01 12:25:00|10388.7|10388.7|10372.1|10372.1|10388.7|10388.7|10370.6|10370.6|0
1588336200000|2020-05-01 12:30:00|10373.1|10373.1|10350.6|10350.6|10373.1|10373.1|10349.6|10349.6|0
1588336500000|2020-05-01 12:35:00|10348.6|10348.6|10353.6|10353.6|10353.6|10353.6|10344.5|10344.5|0
1588336800000|2020-05-01 12:40:00|10349.6|10349.6|10350.6|10350.6|10359.3|10359.3|10349.6|10349.6|0
1588337100000|2020-05-01 12:45:00|10346|10346|10336.5|10336.5|10346|10346|10336.5|10336.5|0
1588337400000|2020-05-01 12:50:00|10332.6|10332.6|10331|10331|10335.2|10335.2|10331|10331|0
1588337700000|2020-05-01 12:55:00|10329|10329|10329.8|10329.8|10335.9|10335.9|10329|10329|0
1588338000000|2020-05-01 13:00:00|10326.8|10326.8|10311.6|10311.6|10326.8|10326.8|10309.2|10309.2|0
1588338300000|2020-05-01 13:05:00|10308.6|10308.6|10319.2|10319.2|10320.7|10320.7|10298.4|10298.4|0
1588338600000|2020-05-01 13:10:00|10320.2|10320.2|10328.5|10328.5|10328.5|10328.5|10320.2|10320.2|0
1588338900000|2020-05-01 13:15:00|10330.5|10330.5|10327.7|10327.7|10336.7|10336.7|10322.7|10322.7|0
1588339200000|2020-05-01 13:20:00|10328.7|10328.7|10333.4|10333.4|10334|10334|10323.6|10323.6|0
1588339500000|2020-05-01 13:25:00|10335|10335|10335.2|10335.2|10342.9|10342.9|10332|10332|0
1588339800000|2020-05-01 13:30:00|10338.2|10338.2|10354.5|10354.5|10356.5|10356.5|10338.2|10338.2|0
1588340100000|2020-05-01 13:35:00|10355.5|10355.5|10373.9|10373.9|10381.1|10381.1|10355.5|10355.5|0
1588340400000|2020-05-01 13:40:00|10369.8|10369.8|10360.5|10360.5|10369.8|10369.8|10354.4|10354.4|0
1588340700000|2020-05-01 13:45:00|10367.5|10367.5|10363|10363|10379|10379|10363|10363|0
1588341000000|2020-05-01 13:50:00|10365|10365|10338|10338|10365|10365|10338|10338|0
1588341300000|2020-05-01 13:55:00|10339.6|10339.6|10323.5|10323.5|10342.1|10342.1|10316.7|10316.7|0
1588341600000|2020-05-01 14:00:00|10324|10324|10321.8|10321.8|10328.1|10328.1|10315.7|10315.7|0
1588341900000|2020-05-01 14:05:00|10320.8|10320.8|10318.1|10318.1|10332.4|10332.4|10318.1|10318.1|0
1588342200000|2020-05-01 14:10:00|10316|10316|10313.8|10313.8|10318.8|10318.8|10304.7|10304.7|0
1588342500000|2020-05-01 14:15:00|10311.5|10311.5|10321.8|10321.8|10324.4|10324.4|10301.5|10301.5|0
1588342800000|2020-05-01 14:20:00|10316.8|10316.8|10292.2|10292.2|10322.3|10322.3|10292.2|10292.2|0
1588343100000|2020-05-01 14:25:00|10293.8|10293.8|10297.9|10297.9|10303.5|10303.5|10288.3|10288.3|0
1588343400000|2020-05-01 14:30:00|10301.9|10301.9|10280.9|10280.9|10301.9|10301.9|10278.8|10278.8|0
1588343700000|2020-05-01 14:35:00|10277.8|10277.8|10255.7|10255.7|10277.8|10277.8|10254|10254|0
1588344000000|2020-05-01 14:40:00|10254.9|10254.9|10260|10260|10267.3|10267.3|10250.1|10250.1|0
1588344300000|2020-05-01 14:45:00|10260.6|10260.6|10248.8|10248.8|10260.6|10260.6|10244.9|10244.9|0
1588344600000|2020-05-01 14:50:00|10248|10248|10229.6|10229.6|10249|10249|10223.4|10223.4|0
1588344900000|2020-05-01 14:55:00|10228.9|10228.9|10213.4|10213.4|10232.9|10232.9|10213.4|10213.4|0
1588345200000|2020-05-01 15:00:00|10211.4|10211.4|10207.5|10207.5|10211.4|10211.4|10204.3|10204.3|0
1588345500000|2020-05-01 15:05:00|10210.6|10210.6|10203.4|10203.4|10221.2|10221.2|10200.6|10200.6|0
1588345800000|2020-05-01 15:10:00|10204.4|10204.4|10196.7|10196.7|10205.1|10205.1|10191.3|10191.3|0
1588346100000|2020-05-01 15:15:00|10197.7|10197.7|10180.6|10180.6|10204.5|10204.5|10180.6|10180.6|0
1588346400000|2020-05-01 15:20:00|10179.5|10179.5|10192.1|10192.1|10195.9|10195.9|10177.2|10177.2|0
1588346700000|2020-05-01 15:25:00|10191.6|10191.6|10192.8|10192.8|10210|10210|10186.6|10186.6|0
1588576500000|2020-05-04 07:15:00|10130.32|10130.32|10148.75|10148.75|10163.39|10163.39|10130.32|10130.32|0
1588576800000|2020-05-04 07:20:00|10142.73|10142.73|10116.85|10116.85|10142.73|10142.73|10111.15|10111.15|0
1588577100000|2020-05-04 07:25:00|10124.62|10124.62|10119.06|10119.06|10136.37|10136.37|10116.49|10116.49|0
1588577400000|2020-05-04 07:30:00|10117.03|10117.03|10098.96|10098.96|10119.21|10119.21|10091.97|10091.97|0
1588577700000|2020-05-04 07:35:00|10103.31|10103.31|10122.54|10122.54|10122.54|10122.54|10103.31|10103.31|0
1588578000000|2020-05-04 07:40:00|10125.65|10125.65|10142.08|10142.08|10147.73|10147.73|10125.65|10125.65|0
1588578300000|2020-05-04 07:45:00|10147.52|10147.52|10142.68|10142.68|10149.55|10149.55|10136.65|10136.65|0
1588578600000|2020-05-04 07:50:00|10146.74|10146.74|10145.91|10145.91|10155.7|10155.7|10135.25|10135.25|0
1588578900000|2020-05-04 07:55:00|10149.79|10149.79|10144.95|10144.95|10162.87|10162.87|10142.84|10142.84|0
1588579200000|2020-05-04 08:00:00|10149.01|10149.01|10158.72|10158.72|10163.03|10163.03|10146.98|10146.98|0
1588579500000|2020-05-04 08:05:00|10160.75|10160.75|10182.44|10182.44|10184.89|10184.89|10160.75|10160.75|0
1588579800000|2020-05-04 08:10:00|10180.11|10180.11|10179.36|10179.36|10184.17|10184.17|10176.05|10176.05|0
1588580100000|2020-05-04 08:15:00|10178.34|10178.34|10176.07|10176.07|10180.67|10180.67|10175.3|10175.3|0
1588580400000|2020-05-04 08:20:00|10171.41|10171.41|10158.99|10158.99|10182.57|10182.57|10158.99|10158.99|0
1588580700000|2020-05-04 08:25:00|10155.95|10155.95|10153.35|10153.35|10169.49|10169.49|10153.35|10153.35|0
1588581000000|2020-05-04 08:30:00|10161.3|10161.3|10132.42|10132.42|10161.3|10161.3|10129.31|10129.31|0
1588581300000|2020-05-04 08:35:00|10132.18|10132.18|10147.2|10147.2|10147.2|10147.2|10132.18|10132.18|0
1588581600000|2020-05-04 08:40:00|10149.23|10149.23|10169.23|10169.23|10176.34|10176.34|10148.52|10148.52|0
1588581900000|2020-05-04 08:45:00|10172.34|10172.34|10164.99|10164.99|10173.35|10173.35|10163.97|10163.97|0
1588582200000|2020-05-04 08:50:00|10168.03|10168.03|10165.04|10165.04|10171|10171|10161.15|10161.15|0
1588582500000|2020-05-04 08:55:00|10165.81|10165.81|10179.05|10179.05|10183.71|10183.71|10165.81|10165.81|0
1588582800000|2020-05-04 09:00:00|10178.5|10178.5|10183.41|10183.41|10183.41|10183.41|10175.29|10175.29|0
1588583100000|2020-05-04 09:05:00|10181.38|10181.38|10194.41|10194.41|10194.41|10194.41|10181.38|10181.38|0
1588583400000|2020-05-04 09:10:00|10195.42|10195.42|10205.77|10205.77|10206.79|10206.79|10195.42|10195.42|0
1588583700000|2020-05-04 09:15:00|10206.55|10206.55|10191.57|10191.57|10211.15|10211.15|10191.57|10191.57|0
1588584000000|2020-05-04 09:20:00|10197.66|10197.66|10174.62|10174.62|10203.77|10203.77|10172.11|10172.11|0
1588584300000|2020-05-04 09:25:00|10176.65|10176.65|10177.95|10177.95|10189.12|10189.12|10171.86|10171.86|0
1588584600000|2020-05-04 09:30:00|10179.98|10179.98|10177.3|10177.3|10182.78|10182.78|10169.22|10169.22|0
1588584900000|2020-05-04 09:35:00|10178.07|10178.07|10188.67|10188.67|10188.83|10188.83|10178.07|10178.07|0
1588585200000|2020-05-04 09:40:00|10190.23|10190.23|10201.16|10201.16|10201.16|10201.16|10190.23|10190.23|0
1588585500000|2020-05-04 09:45:00|10203.19|10203.19|10217.05|10217.05|10217.05|10217.05|10203.08|10203.08|0
1588585800000|2020-05-04 09:50:00|10220.1|10220.1|10219.12|10219.12|10227.39|10227.39|10216.03|10216.03|0
1588586100000|2020-05-04 09:55:00|10218.34|10218.34|10225.51|10225.51|10225.51|10225.51|10214.75|10214.75|0
1588586400000|2020-05-04 10:00:00|10226.52|10226.52|10233.34|10233.34|10233.34|10233.34|10225.21|10225.21|0
1588586700000|2020-05-04 10:05:00|10228.68|10228.68|10245.08|10245.08|10245.08|10245.08|10226.64|10226.64|0
1588587000000|2020-05-04 10:10:00|10240|10240|10253.1|10253.1|10253.1|10253.1|10240|10240|0
1588587300000|2020-05-04 10:15:00|10254.65|10254.65|10260.51|10260.51|10260.51|10260.51|10245.79|10245.79|0
1588587600000|2020-05-04 10:20:00|10262.07|10262.07|10263.87|10263.87|10276.72|10276.72|10258.33|10258.33|0
1588587900000|2020-05-04 10:25:00|10263.4|10263.4|10256.91|10256.91|10270.08|10270.08|10253.64|10253.64|0
1588588200000|2020-05-04 10:30:00|10260.97|10260.97|10262.71|10262.71|10269.4|10269.4|10256.31|10256.31|0
1588588500000|2020-05-04 10:35:00|10260.38|10260.38|10245.58|10245.58|10260.38|10260.38|10245.58|10245.58|0
1588588800000|2020-05-04 10:40:00|10247.62|10247.62|10253.95|10253.95|10254.55|10254.55|10240.53|10240.53|0
1588589100000|2020-05-04 10:45:00|10250.9|10250.9|10241.69|10241.69|10250.9|10250.9|10240.68|10240.68|0
1588589400000|2020-05-04 10:50:00|10237.81|10237.81|10241.85|10241.85|10242.86|10242.86|10237.81|10237.81|0
1588589700000|2020-05-04 10:55:00|10241.18|10241.18|10247.39|10247.39|10250.2|10250.2|10239.32|10239.32|0
1588590000000|2020-05-04 11:00:00|10241.18|10241.18|10230.73|10230.73|10251.88|10251.88|10230.73|10230.73|0
1588590300000|2020-05-04 11:05:00|10233.77|10233.77|10234.71|10234.71|10243.25|10243.25|10233.77|10233.77|0
1588590600000|2020-05-04 11:10:00|10233.15|10233.15|10231.67|10231.67|10234.71|10234.71|10227.13|10227.13|0
1588590900000|2020-05-04 11:15:00|10230.33|10230.33|10233.27|10233.27|10245.2|10245.2|10227.87|10227.87|0
1588591200000|2020-05-04 11:20:00|10230.94|10230.94|10226.64|10226.64|10230.94|10230.94|10220.19|10220.19|0
1588591500000|2020-05-04 11:25:00|10227.42|10227.42|10230.31|10230.31|10232.64|10232.64|10224.72|10224.72|0
1588591800000|2020-05-04 11:30:00|10232.34|10232.34|10239.4|10239.4|10242.21|10242.21|10232.34|10232.34|0
1588592100000|2020-05-04 11:35:00|10237.39|10237.39|10234.93|10234.93|10238.06|10238.06|10231.29|10231.29|0
1588592400000|2020-05-04 11:40:00|10233.76|10233.76|10246.86|10246.86|10248.19|10248.19|10232.21|10232.21|0
1588592700000|2020-05-04 11:45:00|10240.76|10240.76|10251.27|10251.27|10251.27|10251.27|10239.69|10239.69|0
1588593000000|2020-05-04 11:50:00|10250.26|10250.26|10247.35|10247.35|10255.18|10255.18|10240.96|10240.96|0
1588593300000|2020-05-04 11:55:00|10248.37|10248.37|10243.76|10243.76|10257.83|10257.83|10243.76|10243.76|0
1588593600000|2020-05-04 12:00:00|10244.77|10244.77|10230.86|10230.86|10244.77|10244.77|10230.86|10230.86|0
1588593900000|2020-05-04 12:05:00|10231.87|10231.87|10239.49|10239.49|10239.66|10239.66|10228.77|10228.77|0
1588594200000|2020-05-04 12:10:00|10240.83|10240.83|10273.01|10273.01|10276.06|10276.06|10240.83|10240.83|0
1588594500000|2020-05-04 12:15:00|10272.31|10272.31|10281.12|10281.12|10285.18|10285.18|10268.71|10268.71|0
1588594800000|2020-05-04 12:20:00|10280.1|10280.1|10287.74|10287.74|10293.83|10293.83|10278.31|10278.31|0
1588595100000|2020-05-04 12:25:00|10289.29|10289.29|10296.24|10296.24|10296.78|10296.78|10283.94|10283.94|0
1588595400000|2020-05-04 12:30:00|10300.3|10300.3|10296.45|10296.45|10303.08|10303.08|10295.68|10295.68|0
1588595700000|2020-05-04 12:35:00|10297|10297|10287.39|10287.39|10297.71|10297.71|10287.39|10287.39|0
1588596000000|2020-05-04 12:40:00|10286.38|10286.38|10296.35|10296.35|10297.91|10297.91|10284.58|10284.58|0
1588596300000|2020-05-04 12:45:00|10292.29|10292.29|10281.32|10281.32|10296.35|10296.35|10279.98|10279.98|0
1588596600000|2020-05-04 12:50:00|10281.99|10281.99|10280.22|10280.22|10283.26|10283.26|10277.17|10277.17|0
1588596900000|2020-05-04 12:55:00|10281.55|10281.55|10277.08|10277.08|10289.68|10289.68|10274.03|10274.03|0
1588597200000|2020-05-04 13:00:00|10276.06|10276.06|10250.15|10250.15|10276.06|10276.06|10247.27|10247.27|0
1588597500000|2020-05-04 13:05:00|10248.81|10248.81|10240.69|10240.69|10248.81|10248.81|10237.3|10237.3|0
1588597800000|2020-05-04 13:10:00|10241.71|10241.71|10265.23|10265.23|10265.23|10265.23|10237.65|10237.65|0
1588598100000|2020-05-04 13:15:00|10268.58|10268.58|10263.14|10263.14|10270.58|10270.58|10260.93|10260.93|0
1588598400000|2020-05-04 13:20:00|10262.12|10262.12|10269.7|10269.7|10269.7|10269.7|10255.42|10255.42|0
1588598700000|2020-05-04 13:25:00|10265.64|10265.64|10270.69|10270.69|10280.07|10280.07|10265.64|10265.64|0
1588599000000|2020-05-04 13:30:00|10269.92|10269.92|10263.11|10263.11|10270.59|10270.59|10255.01|10255.01|0
1588599300000|2020-05-04 13:35:00|10264.44|10264.44|10248.4|10248.4|10270.22|10270.22|10248.4|10248.4|0
1588599600000|2020-05-04 13:40:00|10246.85|10246.85|10267.61|10267.61|10267.61|10267.61|10245.83|10245.83|0
1588599900000|2020-05-04 13:45:00|10265.57|10265.57|10273.15|10273.15|10275.51|10275.51|10261.98|10261.98|0
1588600200000|2020-05-04 13:50:00|10277.21|10277.21|10268.06|10268.06|10279.78|10279.78|10268.06|10268.06|0
1588600500000|2020-05-04 13:55:00|10265.73|10265.73|10264.67|10264.67|10270.05|10270.05|10264.01|10264.01|0
1588600800000|2020-05-04 14:00:00|10269.74|10269.74|10265.83|10265.83|10272.83|10272.83|10258.1|10258.1|0
1588601100000|2020-05-04 14:05:00|10269.89|10269.89|10256.02|10256.02|10273.8|10273.8|10256.02|10256.02|0
1588601400000|2020-05-04 14:10:00|10255.48|10255.48|10259.98|10259.98|10263.09|10263.09|10248.51|10248.51|0
1588601700000|2020-05-04 14:15:00|10260.45|10260.45|10253.12|10253.12|10267.59|10267.59|10247.72|10247.72|0
1588602000000|2020-05-04 14:20:00|10252.45|10252.45|10236.11|10236.11|10252.45|10252.45|10236.11|10236.11|0
1588602300000|2020-05-04 14:25:00|10238.12|10238.12|10244.57|10244.57|10245.59|10245.59|10230.82|10230.82|0
1588602600000|2020-05-04 14:30:00|10243.02|10243.02|10245.56|10245.56|10251.47|10251.47|10240.21|10240.21|0
1588602900000|2020-05-04 14:35:00|10248.6|10248.6|10256.82|10256.82|10257.06|10257.06|10248.6|10248.6|0
1588603200000|2020-05-04 14:40:00|10259.86|10259.86|10244.46|10244.46|10265.01|10265.01|10244.46|10244.46|0
1588603500000|2020-05-04 14:45:00|10243.79|10243.79|10241.41|10241.41|10250.22|10250.22|10235.48|10235.48|0
1588603800000|2020-05-04 14:50:00|10239.86|10239.86|10248.32|10248.32|10252.82|10252.82|10232.45|10232.45|0
1588604100000|2020-05-04 14:55:00|10245.99|10245.99|10227.67|10227.67|10245.99|10245.99|10227.67|10227.67|0
1588604400000|2020-05-04 15:00:00|10228.68|10228.68|10231.63|10231.63|10234.46|10234.46|10227.38|10227.38|0
1588604700000|2020-05-04 15:05:00|10232.65|10232.65|10226.42|10226.42|10244.76|10244.76|10225.4|10225.4|0
1588605000000|2020-05-04 15:10:00|10225.08|10225.08|10215.95|10215.95|10236.89|10236.89|10214.7|10214.7|0
1588605300000|2020-05-04 15:15:00|10216.73|10216.73|10233.04|10233.04|10236.09|10236.09|10216.73|10216.73|0
1588605600000|2020-05-04 15:20:00|10232.27|10232.27|10227.28|10227.28|10233.23|10233.23|10213.72|10213.72|0
1588605900000|2020-05-04 15:25:00|10228.06|10228.06|10210.29|10210.29|10228.06|10228.06|10198.41|10198.41|0
1588662900000|2020-05-05 07:15:00|10286.97|10286.97|10275.53|10275.53|10286.97|10286.97|10273.9|10273.9|0
1588663200000|2020-05-05 07:20:00|10274.99|10274.99|10279.91|10279.91|10284.56|10284.56|10274.99|10274.99|0
1588663500000|2020-05-05 07:25:00|10278.36|10278.36|10257.42|10257.42|10278.36|10278.36|10249.32|10249.32|0
1588663800000|2020-05-05 07:30:00|10259.75|10259.75|10256.12|10256.12|10262.79|10262.79|10241.48|10241.48|0
1588664100000|2020-05-05 07:35:00|10256.89|10256.89|10247.5|10247.5|10260.24|10260.24|10245.17|10245.17|0
1588664400000|2020-05-05 07:40:00|10252.58|10252.58|10253.21|10253.21|10256.04|10256.04|10245.76|10245.76|0
1588664700000|2020-05-05 07:45:00|10258.11|10258.11|10265.16|10265.16|10268.89|10268.89|10256.72|10256.72|0
1588665000000|2020-05-05 07:50:00|10267.19|10267.19|10259.34|10259.34|10268.98|10268.98|10256.83|10256.83|0
1588665300000|2020-05-05 07:55:00|10262.69|10262.69|10250.39|10250.39|10270.1|10270.1|10249.05|10249.05|0
1588665600000|2020-05-05 08:00:00|10251.94|10251.94|10262.54|10262.54|10266.31|10266.31|10249.61|10249.61|0
1588665900000|2020-05-05 08:05:00|10264.55|10264.55|10293.92|10293.92|10296.97|10296.97|10260.5|10260.5|0
1588666200000|2020-05-05 08:10:00|10294.7|10294.7|10287.39|10287.39|10302.81|10302.81|10287.39|10287.39|0
1588666500000|2020-05-05 08:15:00|10285.06|10285.06|10263.24|10263.24|10285.06|10285.06|10253.75|10253.75|0
1588666800000|2020-05-05 08:20:00|10264.18|10264.18|10302.49|10302.49|10302.49|10302.49|10264.18|10264.18|0
1588667100000|2020-05-05 08:25:00|10306.56|10306.56|10306.19|10306.19|10315.28|10315.28|10303.84|10303.84|0
1588667400000|2020-05-05 08:30:00|10306.97|10306.97|10281.19|10281.19|10308.46|10308.46|10278.14|10278.14|0
1588667700000|2020-05-05 08:35:00|10284.29|10284.29|10268.85|10268.85|10284.29|10284.29|10260.61|10260.61|0
1588668000000|2020-05-05 08:40:00|10270.41|10270.41|10249.2|10249.2|10270.41|10270.41|10238.52|10238.52|0
1588668300000|2020-05-05 08:45:00|10246.87|10246.87|10235.58|10235.58|10249.85|10249.85|10235.58|10235.58|0
1588668600000|2020-05-05 08:50:00|10230.14|10230.14|10233.02|10233.02|10255.33|10255.33|10224.53|10224.53|0
1588668900000|2020-05-05 08:55:00|10229.91|10229.91|10211.37|10211.37|10230.92|10230.92|10211.37|10211.37|0
1588669200000|2020-05-05 09:00:00|10209.5|10209.5|10219.18|10219.18|10229.7|10229.7|10209.27|10209.27|0
1588669500000|2020-05-05 09:05:00|10217.15|10217.15|10223.57|10223.57|10223.57|10223.57|10213.89|10213.89|0
1588669800000|2020-05-05 09:10:00|10221.54|10221.54|10222.85|10222.85|10233.51|10233.51|10221.54|10221.54|0
1588670100000|2020-05-05 09:15:00|10223.87|10223.87|10228.77|10228.77|10238.23|10238.23|10221.84|10221.84|0
1588670400000|2020-05-05 09:20:00|10226.44|10226.44|10218.4|10218.4|10229.49|10229.49|10210.8|10210.8|0
1588670700000|2020-05-05 09:25:00|10214.52|10214.52|10223.54|10223.54|10223.54|10223.54|10212.97|10212.97|0
1588671000000|2020-05-05 09:30:00|10221.51|10221.51|10212.98|10212.98|10221.51|10221.51|10211.96|10211.96|0
1588671300000|2020-05-05 09:35:00|10217.04|10217.04|10219.22|10219.22|10221.25|10221.25|10211.03|10211.03|0
1588671600000|2020-05-05 09:40:00|10220.77|10220.77|10232.3|10232.3|10232.3|10232.3|10220.77|10220.77|0
1588671900000|2020-05-05 09:45:00|10231.28|10231.28|10240.57|10240.57|10242.79|10242.79|10231.28|10231.28|0
1588672200000|2020-05-05 09:50:00|10237.52|10237.52|10236.15|10236.15|10249.47|10249.47|10236.15|10236.15|0
1588672500000|2020-05-05 09:55:00|10235.21|10235.21|10238.26|10238.26|10241.84|10241.84|10233.42|10233.42|0
1588672800000|2020-05-05 10:00:00|10241.36|10241.36|10253.76|10253.76|10253.76|10253.76|10241.36|10241.36|0
1588673100000|2020-05-05 10:05:00|10254.53|10254.53|10250.23|10250.23|10256.56|10256.56|10247.53|10247.53|0
1588673400000|2020-05-05 10:10:00|10252.26|10252.26|10257.3|10257.3|10263.86|10263.86|10251.24|10251.24|0
1588673700000|2020-05-05 10:15:00|10256.29|10256.29|10242.58|10242.58|10256.29|10256.29|10241.73|10241.73|0
1588674000000|2020-05-05 10:20:00|10244.61|10244.61|10235.89|10235.89|10244.61|10244.61|10235.89|10235.89|0
1588674300000|2020-05-05 10:25:00|10235.42|10235.42|10229.27|10229.27|10239.01|10239.01|10221.15|10221.15|0
1588674600000|2020-05-05 10:30:00|10227.24|10227.24|10240.37|10240.37|10240.37|10240.37|10223.37|10223.37|0
1588674900000|2020-05-05 10:35:00|10238.33|10238.33|10241.88|10241.88|10242.48|10242.48|10232.74|10232.74|0
1588675200000|2020-05-05 10:40:00|10243.92|10243.92|10256.56|10256.56|10262.86|10262.86|10243.92|10243.92|0
1588675500000|2020-05-05 10:45:00|10252.49|10252.49|10248.68|10248.68|10252.49|10252.49|10245.63|10245.63|0
1588675800000|2020-05-05 10:50:00|10248.44|10248.44|10269.2|10269.2|10269.2|10269.2|10248.44|10248.44|0
1588676100000|2020-05-05 10:55:00|10268.18|10268.18|10269.57|10269.57|10269.57|10269.57|10261.66|10261.66|0
1588676400000|2020-05-05 11:00:00|10267.4|10267.4|10282.83|10282.83|10290.24|10290.24|10261.48|10261.48|0
1588676700000|2020-05-05 11:05:00|10281.28|10281.28|10270.87|10270.87|10281.28|10281.28|10270.87|10270.87|0
1588677000000|2020-05-05 11:10:00|10271.64|10271.64|10274.24|10274.24|10277.99|10277.99|10270.87|10270.87|0
1588677300000|2020-05-05 11:15:00|10271.57|10271.57|10257.09|10257.09|10273.89|10273.89|10254.89|10254.89|0
1588677600000|2020-05-05 11:20:00|10259.12|10259.12|10254.77|10254.77|10261.91|10261.91|10253.99|10253.99|0
1588677900000|2020-05-05 11:25:00|10255.78|10255.78|10255.31|10255.31|10259.02|10259.02|10253.75|10253.75|0
1588678200000|2020-05-05 11:30:00|10254.3|10254.3|10257.54|10257.54|10260.12|10260.12|10253.28|10253.28|0
1588678500000|2020-05-05 11:35:00|10256.52|10256.52|10265.01|10265.01|10269.61|10269.61|10256.21|10256.21|0
1588678800000|2020-05-05 11:40:00|10264.23|10264.23|10247.71|10247.71|10264.23|10264.23|10242.33|10242.33|0
1588679100000|2020-05-05 11:45:00|10253.15|10253.15|10267.62|10267.62|10269.41|10269.41|10250.81|10250.81|0
1588679400000|2020-05-05 11:50:00|10269.17|10269.17|10268.85|10268.85|10275.63|10275.63|10268.85|10268.85|0
1588679700000|2020-05-05 11:55:00|10268.08|10268.08|10252.3|10252.3|10269.63|10269.63|10252.3|10252.3|0
1588680000000|2020-05-05 12:00:00|10251.52|10251.52|10263.6|10263.6|10263.6|10263.6|10247.7|10247.7|0
1588680300000|2020-05-05 12:05:00|10264.61|10264.61|10278.11|10278.11|10278.11|10278.11|10263.6|10263.6|0
1588680600000|2020-05-05 12:10:00|10278.89|10278.89|10285.71|10285.71|10289.82|10289.82|10276.86|10276.86|0
1588680900000|2020-05-05 12:15:00|10284.94|10284.94|10288.23|10288.23|10291.28|10291.28|10278.17|10278.17|0
1588681200000|2020-05-05 12:20:00|10289.25|10289.25|10288.16|10288.16|10291.58|10291.58|10287.85|10287.85|0
1588681500000|2020-05-05 12:25:00|10289.18|10289.18|10292.28|10292.28|10293|10293|10285.11|10285.11|0
1588681800000|2020-05-05 12:30:00|10293.06|10293.06|10265.45|10265.45|10293.84|10293.84|10265.45|10265.45|0
1588682100000|2020-05-05 12:35:00|10264.43|10264.43|10262.16|10262.16|10265.21|10265.21|10253.92|10253.92|0
1588682400000|2020-05-05 12:40:00|10263.71|10263.71|10281.54|10281.54|10287.63|10287.63|10263.71|10263.71|0
1588682700000|2020-05-05 12:45:00|10278.49|10278.49|10269.77|10269.77|10278.49|10278.49|10269.77|10269.77|0
1588683000000|2020-05-05 12:50:00|10268.22|10268.22|10275.8|10275.8|10277.9|10277.9|10268.22|10268.22|0
1588683300000|2020-05-05 12:55:00|10274.25|10274.25|10269.95|10269.95|10277.6|10277.6|10266.9|10266.9|0
1588683600000|2020-05-05 13:00:00|10269.17|10269.17|10254.34|10254.34|10269.95|10269.95|10251.98|10251.98|0
1588683900000|2020-05-05 13:05:00|10255.35|10255.35|10267.15|10267.15|10268.67|10268.67|10254.01|10254.01|0
1588684200000|2020-05-05 13:10:00|10265.6|10265.6|10253.59|10253.59|10266.37|10266.37|10251.8|10251.8|0
1588684500000|2020-05-05 13:15:00|10253.35|10253.35|10245.94|10245.94|10253.35|10253.35|10242.84|10242.84|0
1588684800000|2020-05-05 13:20:00|10245.48|10245.48|10243.95|10243.95|10250.85|10250.85|10239.35|10239.35|0
1588685100000|2020-05-05 13:25:00|10245.98|10245.98|10243.26|10243.26|10248.24|10248.24|10238.42|10238.42|0
1588685400000|2020-05-05 13:30:00|10244.27|10244.27|10252.43|10252.43|10258.99|10258.99|10228.04|10228.04|0
1588685700000|2020-05-05 13:35:00|10255.54|10255.54|10260.31|10260.31|10263.38|10263.38|10255.54|10255.54|0
1588686000000|2020-05-05 13:40:00|10260.98|10260.98|10268.23|10268.23|10270.8|10270.8|10257.93|10257.93|0
1588686300000|2020-05-05 13:45:00|10269.25|10269.25|10279.67|10279.67|10281.22|10281.22|10257.33|10257.33|0
1588686600000|2020-05-05 13:50:00|10278.89|10278.89|10275.89|10275.89|10283.47|10283.47|10274|10274|0
1588686900000|2020-05-05 13:55:00|10274.88|10274.88|10292.12|10292.12|10293.14|10293.14|10274.88|10274.88|0
1588687200000|2020-05-05 14:00:00|10293.67|10293.67|10288.17|10288.17|10298.82|10298.82|10288.17|10288.17|0
1588687500000|2020-05-05 14:05:00|10284.83|10284.83|10260.77|10260.77|10284.83|10284.83|10260.02|10260.02|0
1588687800000|2020-05-05 14:10:00|10261.79|10261.79|10241.98|10241.98|10261.79|10261.79|10241.98|10241.98|0
1588688100000|2020-05-05 14:15:00|10242.76|10242.76|10251.4|10251.4|10251.64|10251.64|10242.76|10242.76|0
1588688400000|2020-05-05 14:20:00|10252.95|10252.95|10246.79|10246.79|10256.99|10256.99|10246.69|10246.69|0
1588688700000|2020-05-05 14:25:00|10244.78|10244.78|10245.81|10245.81|10247.4|10247.4|10234.46|10234.46|0
1588689000000|2020-05-05 14:30:00|10249.87|10249.87|10255.14|10255.14|10255.14|10255.14|10246.73|10246.73|0
1588689300000|2020-05-05 14:35:00|10258.24|10258.24|10254.68|10254.68|10258.71|10258.71|10251.16|10251.16|0
1588689600000|2020-05-05 14:40:00|10256.23|10256.23|10232.94|10232.94|10257.64|10257.64|10232.94|10232.94|0
1588689900000|2020-05-05 14:45:00|10232.27|10232.27|10222.79|10222.79|10233.05|10233.05|10217.95|10217.95|0
1588690200000|2020-05-05 14:50:00|10223.46|10223.46|10224.65|10224.65|10224.65|10224.65|10217.78|10217.78|0
1588690500000|2020-05-05 14:55:00|10228.54|10228.54|10225.56|10225.56|10235|10235|10219.51|10219.51|0
1588690800000|2020-05-05 15:00:00|10226.23|10226.23|10238.32|10238.32|10241.36|10241.36|10222.56|10222.56|0
1588691100000|2020-05-05 15:05:00|10236.29|10236.29|10246.1|10246.1|10250.03|10250.03|10232.21|10232.21|0
1588691400000|2020-05-05 15:10:00|10245.08|10245.08|10256.67|10256.67|10256.67|10256.67|10245.08|10245.08|0
1588691700000|2020-05-05 15:15:00|10255.66|10255.66|10245.02|10245.02|10255.66|10255.66|10237.89|10237.89|0
1588692000000|2020-05-05 15:20:00|10246.11|10246.11|10268.29|10268.29|10268.29|10268.29|10246.11|10246.11|0
1588692300000|2020-05-05 15:25:00|10268.96|10268.96|10265.6|10265.6|10273.56|10273.56|10256.63|10256.63|0
1588749300000|2020-05-06 07:15:00|10249.94|10249.94|10284.19|10284.19|10294.89|10294.89|10248.49|10248.49|0
1588749600000|2020-05-06 07:20:00|10276.83|10276.83|10260.87|10260.87|10280.53|10280.53|10259.86|10259.86|0
1588749900000|2020-05-06 07:25:00|10270.91|10270.91|10254.45|10254.45|10277.35|10277.35|10249.59|10249.59|0
1588750200000|2020-05-06 07:30:00|10245.91|10245.91|10225.29|10225.29|10245.91|10245.91|10220.74|10220.74|0
1588750500000|2020-05-06 07:35:00|10229.17|10229.17|10234.31|10234.31|10241.78|10241.78|10229.17|10229.17|0
1588750800000|2020-05-06 07:40:00|10229.65|10229.65|10216.27|10216.27|10240.34|10240.34|10212.21|10212.21|0
1588751100000|2020-05-06 07:45:00|10218.3|10218.3|10208.22|10208.22|10225.78|10225.78|10208.22|10208.22|0
1588751400000|2020-05-06 07:50:00|10209.77|10209.77|10220.08|10220.08|10226.09|10226.09|10205.44|10205.44|0
1588751700000|2020-05-06 07:55:00|10216.06|10216.06|10202.05|10202.05|10216.06|10216.06|10197.21|10197.21|0
1588752000000|2020-05-06 08:00:00|10204.08|10204.08|10238.07|10238.07|10238.07|10238.07|10200.97|10200.97|0
1588752300000|2020-05-06 08:05:00|10240.1|10240.1|10243.1|10243.1|10245.48|10245.48|10227.98|10227.98|0
1588752600000|2020-05-06 08:10:00|10242.32|10242.32|10245.8|10245.8|10253.98|10253.98|10242.32|10242.32|0
1588752900000|2020-05-06 08:15:00|10244.16|10244.16|10240.94|10240.94|10244.16|10244.16|10237.59|10237.59|0
1588753200000|2020-05-06 08:20:00|10240.16|10240.16|10263.15|10263.15|10269.07|10269.07|10240.16|10240.16|0
1588753500000|2020-05-06 08:25:00|10260.82|10260.82|10240.7|10240.7|10263.31|10263.31|10240.7|10240.7|0
1588753800000|2020-05-06 08:30:00|10239.15|10239.15|10243.69|10243.69|10243.69|10243.69|10223.78|10223.78|0
1588754100000|2020-05-06 08:35:00|10249.9|10249.9|10252.12|10252.12|10273.38|10273.38|10249.9|10249.9|0
1588754400000|2020-05-06 08:40:00|10252.9|10252.9|10248.5|10248.5|10262.82|10262.82|10248.5|10248.5|0
1588754700000|2020-05-06 08:45:00|10250.53|10250.53|10255.14|10255.14|10255.14|10255.14|10243.13|10243.13|0
1588755000000|2020-05-06 08:50:00|10255.92|10255.92|10272.57|10272.57|10276.46|10276.46|10250.8|10250.8|0
1588755300000|2020-05-06 08:55:00|10276.46|10276.46|10288.66|10288.66|10289.67|10289.67|10276.46|10276.46|0
1588755600000|2020-05-06 09:00:00|10287.33|10287.33|10280.78|10280.78|10287.33|10287.33|10275.34|10275.34|0
1588755900000|2020-05-06 09:05:00|10279.22|10279.22|10283.3|10283.3|10290.49|10290.49|10279.22|10279.22|0
1588756200000|2020-05-06 09:10:00|10282.52|10282.52|10278.27|10278.27|10289.8|10289.8|10278.27|10278.27|0
1588756500000|2020-05-06 09:15:00|10277.49|10277.49|10284.9|10284.9|10284.96|10284.96|10277.49|10277.49|0
1588756800000|2020-05-06 09:20:00|10286.45|10286.45|10282.94|10282.94|10288.07|10288.07|10281.25|10281.25|0
1588757100000|2020-05-06 09:25:00|10283.72|10283.72|10287.95|10287.95|10290.06|10290.06|10278.66|10278.66|0
1588757400000|2020-05-06 09:30:00|10287.28|10287.28|10289.85|10289.85|10296.8|10296.8|10285.19|10285.19|0
1588757700000|2020-05-06 09:35:00|10291.86|10291.86|10282.45|10282.45|10291.86|10291.86|10282.45|10282.45|0
1588758000000|2020-05-06 09:40:00|10283.23|10283.23|10280.04|10280.04|10286.04|10286.04|10276.69|10276.69|0
1588758300000|2020-05-06 09:45:00|10279.26|10279.26|10283.79|10283.79|10283.79|10283.79|10279.26|10279.26|0
1588758600000|2020-05-06 09:50:00|10284.26|10284.26|10280.76|10280.76|10284.5|10284.5|10275.33|10275.33|0
1588758900000|2020-05-06 09:55:00|10281.78|10281.78|10290.13|10290.13|10294.19|10294.19|10281.78|10281.78|0
1588759200000|2020-05-06 10:00:00|10291.68|10291.68|10288.78|10288.78|10293.79|10293.79|10285.99|10285.99|0
1588759500000|2020-05-06 10:05:00|10289.55|10289.55|10285.69|10285.69|10297.18|10297.18|10284.92|10284.92|0
1588759800000|2020-05-06 10:10:00|10284.68|10284.68|10284.98|10284.98|10288.02|10288.02|10284.2|10284.2|0
1588760100000|2020-05-06 10:15:00|10283.42|10283.42|10278.51|10278.51|10284.2|10284.2|10275.56|10275.56|0
1588760400000|2020-05-06 10:20:00|10275.47|10275.47|10261.8|10261.8|10275.47|10275.47|10261.8|10261.8|0
1588760700000|2020-05-06 10:25:00|10265.86|10265.86|10281.6|10281.6|10284.32|10284.32|10265.86|10265.86|0
1588761000000|2020-05-06 10:30:00|10283.15|10283.15|10279.71|10279.71|10286.05|10286.05|10279.71|10279.71|0
1588761300000|2020-05-06 10:35:00|10279.04|10279.04|10303.25|10303.25|10305.54|10305.54|10279.04|10279.04|0
1588761600000|2020-05-06 10:40:00|10301.69|10301.69|10297.66|10297.66|10302.47|10302.47|10293.73|10293.73|0
1588761900000|2020-05-06 10:45:00|10296.99|10296.99|10290.28|10290.28|10296.99|10296.99|10282.57|10282.57|0
1588762200000|2020-05-06 10:50:00|10288.24|10288.24|10281.42|10281.42|10288.24|10288.24|10276.92|10276.92|0
1588762500000|2020-05-06 10:55:00|10280.95|10280.95|10281.66|10281.66|10281.97|10281.97|10269.28|10269.28|0
1588762800000|2020-05-06 11:00:00|10284.33|10284.33|10300.66|10300.66|10300.66|10300.66|10284.33|10284.33|0
1588763100000|2020-05-06 11:05:00|10301.44|10301.44|10292.93|10292.93|10301.44|10301.44|10282.13|10282.13|0
1588763400000|2020-05-06 11:10:00|10290.6|10290.6|10292.84|10292.84|10300.49|10300.49|10286.54|10286.54|0
1588763700000|2020-05-06 11:15:00|10292.17|10292.17|10299.17|10299.17|10301.04|10301.04|10292.17|10292.17|0
1588764000000|2020-05-06 11:20:00|10296.84|10296.84|10301.38|10301.38|10303.55|10303.55|10296.06|10296.06|0
1588764300000|2020-05-06 11:25:00|10303.71|10303.71|10304.38|10304.38|10305.72|10305.72|10301.9|10301.9|0
1588764600000|2020-05-06 11:30:00|10306.42|10306.42|10315.22|10315.22|10315.22|10315.22|10306.42|10306.42|0
1588764900000|2020-05-06 11:35:00|10313.19|10313.19|10310.34|10310.34|10314.47|10314.47|10307.51|10307.51|0
1588765200000|2020-05-06 11:40:00|10311.12|10311.12|10308.98|10308.98|10318.05|10318.05|10307.83|10307.83|0
1588765500000|2020-05-06 11:45:00|10307.35|10307.35|10305.37|10305.37|10310.8|10310.8|10305.37|10305.37|0
1588765800000|2020-05-06 11:50:00|10306.38|10306.38|10316.96|10316.96|10316.96|10316.96|10303.81|10303.81|0
1588766100000|2020-05-06 11:55:00|10316.71|10316.71|10322.73|10322.73|10324.76|10324.76|10316.71|10316.71|0
1588766400000|2020-05-06 12:00:00|10324.76|10324.76|10329.74|10329.74|10334.1|10334.1|10324.76|10324.76|0
1588766700000|2020-05-06 12:05:00|10328.96|10328.96|10331.58|10331.58|10332.51|10332.51|10321.68|10321.68|0
1588767000000|2020-05-06 12:10:00|10333.61|10333.61|10335.95|10335.95|10336.95|10336.95|10330.86|10330.86|0
1588767300000|2020-05-06 12:15:00|10335.17|10335.17|10332.8|10332.8|10344.99|10344.99|10331.37|10331.37|0
1588767600000|2020-05-06 12:20:00|10329.75|10329.75|10326.56|10326.56|10329.75|10329.75|10324.53|10324.53|0
1588767900000|2020-05-06 12:25:00|10328.11|10328.11|10330.4|10330.4|10333.21|10333.21|10326.32|10326.32|0
1588768200000|2020-05-06 12:30:00|10331.18|10331.18|10347.67|10347.67|10347.67|10347.67|10331.18|10331.18|0
1588768500000|2020-05-06 12:35:00|10345.34|10345.34|10344.91|10344.91|10350.29|10350.29|10338.23|10338.23|0
1588768800000|2020-05-06 12:40:00|10343.9|10343.9|10353.67|10353.67|10355.7|10355.7|10343.9|10343.9|0
1588769100000|2020-05-06 12:45:00|10354.34|10354.34|10351.34|10351.34|10355.36|10355.36|10349.25|10349.25|0
1588769400000|2020-05-06 12:50:00|10350.56|10350.56|10349.47|10349.47|10353.21|10353.21|10346.27|10346.27|0
1588769700000|2020-05-06 12:55:00|10350.14|10350.14|10345.87|10345.87|10353.52|10353.52|10344.32|10344.32|0
1588770000000|2020-05-06 13:00:00|10346.96|10346.96|10347.56|10347.56|10353.98|10353.98|10345.53|10345.53|0
1588770300000|2020-05-06 13:05:00|10348.34|10348.34|10340.34|10340.34|10351.62|10351.62|10338.31|10338.31|0
1588770600000|2020-05-06 13:10:00|10339.56|10339.56|10336.2|10336.2|10341.68|10341.68|10333.62|10333.62|0
1588770900000|2020-05-06 13:15:00|10333.16|10333.16|10323.35|10323.35|10335.25|10335.25|10317.56|10317.56|0
1588771200000|2020-05-06 13:20:00|10320.3|10320.3|10310.47|10310.47|10326|10326|10310.47|10310.47|0
1588771500000|2020-05-06 13:25:00|10314.54|10314.54|10303.76|10303.76|10316.57|10316.57|10303.76|10303.76|0
1588771800000|2020-05-06 13:30:00|10306.81|10306.81|10298.81|10298.81|10307.68|10307.68|10295.79|10295.79|0
1588772100000|2020-05-06 13:35:00|10299.28|10299.28|10272.61|10272.61|10299.28|10299.28|10270.68|10270.68|0
1588772400000|2020-05-06 13:40:00|10273.62|10273.62|10283.61|10283.61|10288.2|10288.2|10269.74|10269.74|0
1588772700000|2020-05-06 13:45:00|10285.64|10285.64|10295.44|10295.44|10302.91|10302.91|10285.64|10285.64|0
1588773000000|2020-05-06 13:50:00|10294.77|10294.77|10286.15|10286.15|10302.31|10302.31|10286.15|10286.15|0
1588773300000|2020-05-06 13:55:00|10283.04|10283.04|10282.39|10282.39|10283.04|10283.04|10268.91|10268.91|0
1588773600000|2020-05-06 14:00:00|10287.46|10287.46|10286.68|10286.68|10299.38|10299.38|10286.68|10286.68|0
1588773900000|2020-05-06 14:05:00|10289.72|10289.72|10255.48|10255.48|10289.72|10289.72|10255.48|10255.48|0
1588774200000|2020-05-06 14:10:00|10256.18|10256.18|10257.93|10257.93|10262.17|10262.17|10248.52|10248.52|0
1588774500000|2020-05-06 14:15:00|10259.48|10259.48|10261.99|10261.99|10270.96|10270.96|10253.95|10253.95|0
1588774800000|2020-05-06 14:20:00|10261.29|10261.29|10263.29|10263.29|10267.98|10267.98|10261.29|10261.29|0
1588775100000|2020-05-06 14:25:00|10264.06|10264.06|10259.82|10259.82|10271.07|10271.07|10258.8|10258.8|0
1588775400000|2020-05-06 14:30:00|10261.85|10261.85|10273.33|10273.33|10277|10277|10261.85|10261.85|0
1588775700000|2020-05-06 14:35:00|10271.99|10271.99|10266.39|10266.39|10277.21|10277.21|10260.26|10260.26|0
1588776000000|2020-05-06 14:40:00|10267.94|10267.94|10282.96|10282.96|10283.92|10283.92|10267.94|10267.94|0
1588776300000|2020-05-06 14:45:00|10284.51|10284.51|10307.46|10307.46|10313.55|10313.55|10284.51|10284.51|0
1588776600000|2020-05-06 14:50:00|10305.91|10305.91|10305.25|10305.25|10316.33|10316.33|10305.25|10305.25|0
1588776900000|2020-05-06 14:55:00|10303.7|10303.7|10286.3|10286.3|10307.11|10307.11|10285.53|10285.53|0
1588777200000|2020-05-06 15:00:00|10285.53|10285.53|10289.66|10289.66|10291.85|10291.85|10283.05|10283.05|0
1588777500000|2020-05-06 15:05:00|10288.64|10288.64|10273.22|10273.22|10290.9|10290.9|10273.22|10273.22|0
1588777800000|2020-05-06 15:10:00|10273.89|10273.89|10270.77|10270.77|10279.16|10279.16|10266.59|10266.59|0
1588778100000|2020-05-06 15:15:00|10271|10271|10257.92|10257.92|10271.85|10271.85|10257.92|10257.92|0
1588778400000|2020-05-06 15:20:00|10258.15|10258.15|10250.66|10250.66|10264.12|10264.12|10250.66|10250.66|0
1588778700000|2020-05-06 15:25:00|10249.88|10249.88|10253.88|10253.88|10256.21|10256.21|10245.75|10245.75|0
1588835700000|2020-05-07 07:15:00|10329.14|10329.14|10343.07|10343.07|10345.1|10345.1|10322.7|10322.7|0
1588836000000|2020-05-07 07:20:00|10341.04|10341.04|10378.58|10378.58|10392.75|10392.75|10341.04|10341.04|0
1588836300000|2020-05-07 07:25:00|10372.48|10372.48|10387.05|10387.05|10395.18|10395.18|10372.48|10372.48|0
1588836600000|2020-05-07 07:30:00|10383.95|10383.95|10398.64|10398.64|10398.64|10398.64|10382.15|10382.15|0
1588836900000|2020-05-07 07:35:00|10406.77|10406.77|10392.9|10392.9|10407.55|10407.55|10392.9|10392.9|0
1588837200000|2020-05-07 07:40:00|10398.34|10398.34|10422.74|10422.74|10425.78|10425.78|10398.34|10398.34|0
1588837500000|2020-05-07 07:45:00|10423.21|10423.21|10427.59|10427.59|10447.94|10447.94|10421.38|10421.38|0
1588837800000|2020-05-07 07:50:00|10425.42|10425.42|10426.95|10426.95|10426.95|10426.95|10415.62|10415.62|0
1588838100000|2020-05-07 07:55:00|10423.07|10423.07|10420.83|10420.83|10425.75|10425.75|10420.83|10420.83|0
1588838400000|2020-05-07 08:00:00|10422.23|10422.23|10424.28|10424.28|10426.3|10426.3|10412.55|10412.55|0
1588838700000|2020-05-07 08:05:00|10421.95|10421.95|10418.77|10418.77|10430|10430|10416.8|10416.8|0
1588839000000|2020-05-07 08:10:00|10420.78|10420.78|10418.16|10418.16|10420.78|10420.78|10408.96|10408.96|0
1588839300000|2020-05-07 08:15:00|10419.71|10419.71|10433.4|10433.4|10435.2|10435.2|10419.71|10419.71|0
1588839600000|2020-05-07 08:20:00|10428.33|10428.33|10427.62|10427.62|10431.56|10431.56|10424.57|10424.57|0
1588839900000|2020-05-07 08:25:00|10426.07|10426.07|10418.33|10418.33|10429.17|10429.17|10417.24|10417.24|0
1588840200000|2020-05-07 08:30:00|10418.87|10418.87|10397.12|10397.12|10418.87|10418.87|10397.12|10397.12|0
1588840500000|2020-05-07 08:35:00|10401|10401|10387.94|10387.94|10404.35|10404.35|10387.94|10387.94|0
1588840800000|2020-05-07 08:40:00|10389.5|10389.5|10390.33|10390.33|10392.36|10392.36|10383.94|10383.94|0
1588841100000|2020-05-07 08:45:00|10389.16|10389.16|10422.22|10422.22|10424.87|10424.87|10387.13|10387.13|0
1588841400000|2020-05-07 08:50:00|10420.19|10420.19|10418.66|10418.66|10420.91|10420.91|10414.65|10414.65|0
1588841700000|2020-05-07 08:55:00|10421.34|10421.34|10420.67|10420.67|10424.04|10424.04|10420|10420|0
1588842000000|2020-05-07 09:00:00|10423|10423|10411.34|10411.34|10423|10423|10411.34|10411.34|0
1588842300000|2020-05-07 09:05:00|10410.32|10410.32|10426.49|10426.49|10426.49|10426.49|10410.32|10410.32|0
1588842600000|2020-05-07 09:10:00|10427.16|10427.16|10413.02|10413.02|10427.16|10427.16|10413.02|10413.02|0
1588842900000|2020-05-07 09:15:00|10413.25|10413.25|10405.81|10405.81|10413.33|10413.33|10401.45|10401.45|0
1588843200000|2020-05-07 09:20:00|10406.59|10406.59|10413.36|10413.36|10413.36|10413.36|10399.89|10399.89|0
1588843500000|2020-05-07 09:25:00|10412.02|10412.02|10404.78|10404.78|10415.42|10415.42|10404.64|10404.64|0
1588843800000|2020-05-07 09:30:00|10404.55|10404.55|10411.46|10411.46|10411.46|10411.46|10398.39|10398.39|0
1588844100000|2020-05-07 09:35:00|10412.79|10412.79|10418.76|10418.76|10429.99|10429.99|10412.79|10412.79|0
1588844400000|2020-05-07 09:40:00|10420.79|10420.79|10417.33|10417.33|10420.79|10420.79|10409.38|10409.38|0
1588844700000|2020-05-07 09:45:00|10418.66|10418.66|10409.52|10409.52|10423.32|10423.32|10405.3|10405.3|0
1588845000000|2020-05-07 09:50:00|10407.49|10407.49|10403.41|10403.41|10409.82|10409.82|10401.06|10401.06|0
1588845300000|2020-05-07 09:55:00|10406.46|10406.46|10372.09|10372.09|10408.49|10408.49|10372.09|10372.09|0
1588845600000|2020-05-07 10:00:00|10374.12|10374.12|10392.67|10392.67|10401.81|10401.81|10372.67|10372.67|0
1588845900000|2020-05-07 10:05:00|10392.2|10392.2|10372.07|10372.07|10392.2|10392.2|10364.87|10364.87|0
1588846200000|2020-05-07 10:10:00|10373.15|10373.15|10392.06|10392.06|10392.84|10392.84|10371.92|10371.92|0
1588846500000|2020-05-07 10:15:00|10394.39|10394.39|10389.11|10389.11|10411.22|10411.22|10389.11|10389.11|0
1588846800000|2020-05-07 10:20:00|10396.22|10396.22|10393.04|10393.04|10396.22|10396.22|10373.56|10373.56|0
1588847100000|2020-05-07 10:25:00|10401.16|10401.16|10416.91|10416.91|10416.91|10416.91|10401.16|10401.16|0
1588847400000|2020-05-07 10:30:00|10413.86|10413.86|10411.41|10411.41|10424.45|10424.45|10403.29|10403.29|0
1588847700000|2020-05-07 10:35:00|10412.43|10412.43|10396.73|10396.73|10418.13|10418.13|10393.76|10393.76|0
1588848000000|2020-05-07 10:40:00|10395.39|10395.39|10402.15|10402.15|10402.15|10402.15|10394.37|10394.37|0
1588848300000|2020-05-07 10:45:00|10403.17|10403.17|10398.46|10398.46|10411.18|10411.18|10398.46|10398.46|0
1588848600000|2020-05-07 10:50:00|10399.48|10399.48|10392.03|10392.03|10404.94|10404.94|10390.15|10390.15|0
1588848900000|2020-05-07 10:55:00|10390.48|10390.48|10407.74|10407.74|10412.34|10412.34|10390.48|10390.48|0
1588849200000|2020-05-07 11:00:00|10410.79|10410.79|10411.32|10411.32|10422.77|10422.77|10395.11|10395.11|0
1588849500000|2020-05-07 11:05:00|10412.96|10412.96|10410.64|10410.64|10421.57|10421.57|10406.92|10406.92|0
1588849800000|2020-05-07 11:10:00|10411.65|10411.65|10436.54|10436.54|10443.65|10443.65|10411.65|10411.65|0
1588850100000|2020-05-07 11:15:00|10438.54|10438.54|10443.71|10443.71|10453.03|10453.03|10438.54|10438.54|0
1588850400000|2020-05-07 11:20:00|10446.04|10446.04|10438.32|10438.32|10448.71|10448.71|10435.45|10435.45|0
1588850700000|2020-05-07 11:25:00|10439.34|10439.34|10428.14|10428.14|10440.35|10440.35|10428.14|10428.14|0
1588851000000|2020-05-07 11:30:00|10428.81|10428.81|10433.19|10433.19|10433.19|10433.19|10418.53|10418.53|0
1588851300000|2020-05-07 11:35:00|10433.86|10433.86|10432.5|10432.5|10433.86|10433.86|10422.93|10422.93|0
1588851600000|2020-05-07 11:40:00|10433.28|10433.28|10442.12|10442.12|10448.03|10448.03|10433.28|10433.28|0
1588851900000|2020-05-07 11:45:00|10440.56|10440.56|10440|10440|10443.61|10443.61|10435.72|10435.72|0
1588852200000|2020-05-07 11:50:00|10437.99|10437.99|10443.85|10443.85|10443.85|10443.85|10429.63|10429.63|0
1588852500000|2020-05-07 11:55:00|10441.82|10441.82|10439.95|10439.95|10447.89|10447.89|10437.62|10437.62|0
1588852800000|2020-05-07 12:00:00|10437.92|10437.92|10423.82|10423.82|10437.92|10437.92|10421.81|10421.81|0
1588853100000|2020-05-07 12:05:00|10421.81|10421.81|10422.41|10422.41|10422.41|10422.41|10414.15|10414.15|0
1588853400000|2020-05-07 12:10:00|10423.19|10423.19|10422.74|10422.74|10429.61|10429.61|10422.74|10422.74|0
1588853700000|2020-05-07 12:15:00|10423.41|10423.41|10423.86|10423.86|10428.89|10428.89|10422.74|10422.74|0
1588854000000|2020-05-07 12:20:00|10424.64|10424.64|10437.12|10437.12|10437.12|10437.12|10423.86|10423.86|0
1588854300000|2020-05-07 12:25:00|10436.35|10436.35|10450.59|10450.59|10456.75|10456.75|10436.35|10436.35|0
1588854600000|2020-05-07 12:30:00|10451.37|10451.37|10448.96|10448.96|10455.76|10455.76|10442.27|10442.27|0
1588854900000|2020-05-07 12:35:00|10448.18|10448.18|10435.68|10435.68|10448.18|10448.18|10435.45|10435.45|0
1588855200000|2020-05-07 12:40:00|10434.9|10434.9|10433.46|10433.46|10438.01|10438.01|10427.84|10427.84|0
1588855500000|2020-05-07 12:45:00|10434.47|10434.47|10438.5|10438.5|10444.45|10444.45|10434.47|10434.47|0
1588855800000|2020-05-07 12:50:00|10439.51|10439.51|10431.38|10431.38|10441.54|10441.54|10426.06|10426.06|0
1588856100000|2020-05-07 12:55:00|10429.82|10429.82|10443.76|10443.76|10443.76|10443.76|10427.89|10427.89|0
1588856400000|2020-05-07 13:00:00|10442.74|10442.74|10435.25|10435.25|10442.74|10442.74|10430.38|10430.38|0
1588856700000|2020-05-07 13:05:00|10435.02|10435.02|10440.23|10440.23|10442.03|10442.03|10426.92|10426.92|0
1588857000000|2020-05-07 13:10:00|10438.2|10438.2|10440.26|10440.26|10446.11|10446.11|10433.12|10433.12|0
1588857300000|2020-05-07 13:15:00|10440.93|10440.93|10447.27|10447.27|10452.11|10452.11|10440.93|10440.93|0
1588857600000|2020-05-07 13:20:00|10447.94|10447.94|10443.08|10443.08|10448.19|10448.19|10437.93|10437.93|0
1588857900000|2020-05-07 13:25:00|10443.75|10443.75|10452.24|10452.24|10454.16|10454.16|10438.14|10438.14|0
1588858200000|2020-05-07 13:30:00|10453.79|10453.79|10465.35|10465.35|10466.84|10466.84|10452.44|10452.44|0
1588858500000|2020-05-07 13:35:00|10466.98|10466.98|10467.45|10467.45|10476.2|10476.2|10459.05|10459.05|0
1588858800000|2020-05-07 13:40:00|10465.41|10465.41|10471.64|10471.64|10477.25|10477.25|10461.08|10461.08|0
1588859100000|2020-05-07 13:45:00|10472.98|10472.98|10475.58|10475.58|10484.04|10484.04|10472.98|10472.98|0
1588859400000|2020-05-07 13:50:00|10474.24|10474.24|10476.12|10476.12|10479.4|10479.4|10463.7|10463.7|0
1588859700000|2020-05-07 13:55:00|10476.59|10476.59|10480.92|10480.92|10483.68|10483.68|10475.35|10475.35|0
1588860000000|2020-05-07 14:00:00|10483.97|10483.97|10478.72|10478.72|10485.52|10485.52|10473.82|10473.82|0
1588860300000|2020-05-07 14:05:00|10482.78|10482.78|10477.5|10477.5|10483.88|10483.88|10473.28|10473.28|0
1588860600000|2020-05-07 14:10:00|10477.97|10477.97|10468.37|10468.37|10486.92|10486.92|10466.58|10466.58|0
1588860900000|2020-05-07 14:15:00|10469.92|10469.92|10478.16|10478.16|10482.76|10482.76|10466.34|10466.34|0
1588861200000|2020-05-07 14:20:00|10478.7|10478.7|10480.41|10480.41|10489.36|10489.36|10476.11|10476.11|0
1588861500000|2020-05-07 14:25:00|10478.77|10478.77|10479.28|10479.28|10485.35|10485.35|10477.99|10477.99|0
1588861800000|2020-05-07 14:30:00|10481.31|10481.31|10476.33|10476.33|10492.13|10492.13|10471.6|10471.6|0
1588862100000|2020-05-07 14:35:00|10474.3|10474.3|10459.67|10459.67|10474.3|10474.3|10459.67|10459.67|0
1588862400000|2020-05-07 14:40:00|10461.7|10461.7|10464.96|10464.96|10478.81|10478.81|10459.67|10459.67|0
1588862700000|2020-05-07 14:45:00|10464.19|10464.19|10456.11|10456.11|10470.78|10470.78|10456.11|10456.11|0
1588863000000|2020-05-07 14:50:00|10459.16|10459.16|10464.19|10464.19|10465.94|10465.94|10458.14|10458.14|0
1588863300000|2020-05-07 14:55:00|10464.65|10464.65|10453.29|10453.29|10472.07|10472.07|10453.29|10453.29|0
1588863600000|2020-05-07 15:00:00|10457.35|10457.35|10463.29|10463.29|10474.06|10474.06|10453.83|10453.83|0
1588863900000|2020-05-07 15:05:00|10464.07|10464.07|10456.87|10456.87|10465.32|10465.32|10447.48|10447.48|0
1588864200000|2020-05-07 15:10:00|10455.86|10455.86|10454.26|10454.26|10463.3|10463.3|10447.89|10447.89|0
1588864500000|2020-05-07 15:15:00|10452.63|10452.63|10451.13|10451.13|10458|10458|10447.36|10447.36|0
1588864800000|2020-05-07 15:20:00|10449.1|10449.1|10449.35|10449.35|10453.5|10453.5|10446.58|10446.58|0
1588865100000|2020-05-07 15:25:00|10447.32|10447.32|10458.13|10458.13|10460.16|10460.16|10441.2|10441.2|0
1589181300000|2020-05-11 07:15:00|10591.66|10591.66|10569.13|10569.13|10597.88|10597.88|10564.42|10564.42|0
1589181600000|2020-05-11 07:20:00|10564.47|10564.47|10585.35|10585.35|10585.35|10585.35|10556.82|10556.82|0
1589181900000|2020-05-11 07:25:00|10585.12|10585.12|10642.66|10642.66|10642.66|10642.66|10578.49|10578.49|0
1589182200000|2020-05-11 07:30:00|10645.76|10645.76|10644.77|10644.77|10651.2|10651.2|10634.23|10634.23|0
1589182500000|2020-05-11 07:35:00|10649.43|10649.43|10699.76|10699.76|10699.76|10699.76|10649.43|10649.43|0
1589182800000|2020-05-11 07:40:00|10695.69|10695.69|10664.88|10664.88|10697.98|10697.98|10664.88|10664.88|0
1589183100000|2020-05-11 07:45:00|10663.33|10663.33|10656.66|10656.66|10676.74|10676.74|10645.43|10645.43|0
1589183400000|2020-05-11 07:50:00|10658.7|10658.7|10646.35|10646.35|10660.63|10660.63|10646.35|10646.35|0
1589183700000|2020-05-11 07:55:00|10644.8|10644.8|10658.86|10658.86|10668.35|10668.35|10644.8|10644.8|0
1589184000000|2020-05-11 08:00:00|10654.2|10654.2|10673.99|10673.99|10673.99|10673.99|10654.2|10654.2|0
1589184300000|2020-05-11 08:05:00|10675.55|10675.55|10679.95|10679.95|10690.29|10690.29|10670.34|10670.34|0
1589184600000|2020-05-11 08:10:00|10679.28|10679.28|10663|10663|10679.28|10679.28|10663|10663|0
1589184900000|2020-05-11 08:15:00|10661.45|10661.45|10670.34|10670.34|10673.02|10673.02|10659.9|10659.9|0
1589185200000|2020-05-11 08:20:00|10668.31|10668.31|10666.68|10666.68|10671.89|10671.89|10666.68|10666.68|0
1589185500000|2020-05-11 08:25:00|10664.65|10664.65|10678.66|10678.66|10678.66|10678.66|10655.93|10655.93|0
1589185800000|2020-05-11 08:30:00|10671.3|10671.3|10653.35|10653.35|10675.31|10675.31|10652.34|10652.34|0
1589186100000|2020-05-11 08:35:00|10650.25|10650.25|10658.6|10658.6|10658.6|10658.6|10632.91|10632.91|0
1589186400000|2020-05-11 08:40:00|10653.94|10653.94|10641|10641|10658|10658|10640.52|10640.52|0
1589186700000|2020-05-11 08:45:00|10642.55|10642.55|10620.68|10620.68|10642.55|10642.55|10620.68|10620.68|0
1589187000000|2020-05-11 08:50:00|10618.65|10618.65|10619.44|10619.44|10621.69|10621.69|10611.59|10611.59|0
1589187300000|2020-05-11 08:55:00|10620.84|10620.84|10623.32|10623.32|10624.88|10624.88|10617.09|10617.09|0
1589187600000|2020-05-11 09:00:00|10619.26|10619.26|10590.89|10590.89|10619.26|10619.26|10590.89|10590.89|0
1589187900000|2020-05-11 09:05:00|10590.66|10590.66|10603.49|10603.49|10605.04|10605.04|10587.14|10587.14|0
1589188200000|2020-05-11 09:10:00|10609.1|10609.1|10596.73|10596.73|10609.1|10609.1|10596.25|10596.25|0
1589188500000|2020-05-11 09:15:00|10599.54|10599.54|10606.67|10606.67|10609.57|10609.57|10599.54|10599.54|0
1589188800000|2020-05-11 09:20:00|10605.66|10605.66|10593.81|10593.81|10609.22|10609.22|10593.81|10593.81|0
1589189100000|2020-05-11 09:25:00|10590.76|10590.76|10572.85|10572.85|10591.77|10591.77|10570.82|10570.82|0
1589189400000|2020-05-11 09:30:00|10567.5|10567.5|10576.38|10576.38|10579.82|10579.82|10565.49|10565.49|0
1589189700000|2020-05-11 09:35:00|10577.04|10577.04|10568.85|10568.85|10577.71|10577.71|10565.88|10565.88|0
1589190000000|2020-05-11 09:40:00|10571.96|10571.96|10578.85|10578.85|10578.85|10578.85|10562.48|10562.48|0
1589190300000|2020-05-11 09:45:00|10579.87|10579.87|10588.59|10588.59|10589.13|10589.13|10578.32|10578.32|0
1589190600000|2020-05-11 09:50:00|10587.04|10587.04|10588.92|10588.92|10593.05|10593.05|10584.86|10584.86|0
1589190900000|2020-05-11 09:55:00|10587.91|10587.91|10587.3|10587.3|10591.26|10591.26|10586.28|10586.28|0
1589191200000|2020-05-11 10:00:00|10586.36|10586.36|10582.85|10582.85|10586.43|10586.43|10578.65|10578.65|0
1589191500000|2020-05-11 10:05:00|10584.88|10584.88|10591.93|10591.93|10597.13|10597.13|10584.34|10584.34|0
1589191800000|2020-05-11 10:10:00|10595.03|10595.03|10581.21|10581.21|10595.51|10595.51|10581.21|10581.21|0
1589192100000|2020-05-11 10:15:00|10581.88|10581.88|10563.65|10563.65|10581.88|10581.88|10563.43|10563.43|0
1589192400000|2020-05-11 10:20:00|10566.69|10566.69|10560.84|10560.84|10566.69|10566.69|10557.97|10557.97|0
1589192700000|2020-05-11 10:25:00|10562.85|10562.85|10565.03|10565.03|10568.67|10568.67|10560.82|10560.82|0
1589193000000|2020-05-11 10:30:00|10563|10563|10573.68|10573.68|10573.68|10573.68|10561.44|10561.44|0
1589193300000|2020-05-11 10:35:00|10571.65|10571.65|10582.36|10582.36|10582.36|10582.36|10569.62|10569.62|0
1589193600000|2020-05-11 10:40:00|10583.91|10583.91|10586.48|10586.48|10586.48|10586.48|10578.23|10578.23|0
1589193900000|2020-05-11 10:45:00|10588.03|10588.03|10585.09|10585.09|10590.22|10590.22|10583.06|10583.06|0
1589194200000|2020-05-11 10:50:00|10585.76|10585.76|10592.3|10592.3|10595.65|10595.65|10582.65|10582.65|0
1589194500000|2020-05-11 10:55:00|10591.21|10591.21|10609.48|10609.48|10609.48|10609.48|10591.21|10591.21|0
1589194800000|2020-05-11 11:00:00|10606.22|10606.22|10594.54|10594.54|10618.41|10618.41|10594.54|10594.54|0
1589195100000|2020-05-11 11:05:00|10597.64|10597.64|10597.75|10597.75|10601.71|10601.71|10582.34|10582.34|0
1589195400000|2020-05-11 11:10:00|10593.09|10593.09|10601.53|10601.53|10604.58|10604.58|10591.54|10591.54|0
1589195700000|2020-05-11 11:15:00|10596.87|10596.87|10603.8|10603.8|10603.8|10603.8|10593.22|10593.22|0
1589196000000|2020-05-11 11:20:00|10601.77|10601.77|10604.08|10604.08|10607.12|10607.12|10600.49|10600.49|0
1589196300000|2020-05-11 11:25:00|10605.63|10605.63|10604.54|10604.54|10612.26|10612.26|10593.98|10593.98|0
1589196600000|2020-05-11 11:30:00|10608.6|10608.6|10590.46|10590.46|10612.67|10612.67|10584.62|10584.62|0
1589196900000|2020-05-11 11:35:00|10589.44|10589.44|10577.04|10577.04|10589.44|10589.44|10573.53|10573.53|0
1589197200000|2020-05-11 11:40:00|10573.93|10573.93|10567.78|10567.78|10578.23|10578.23|10566.23|10566.23|0
1589197500000|2020-05-11 11:45:00|10561.69|10561.69|10576.51|10576.51|10578.06|10578.06|10561.69|10561.69|0
1589197800000|2020-05-11 11:50:00|10574.95|10574.95|10577.95|10577.95|10581|10581|10573.4|10573.4|0
1589198100000|2020-05-11 11:55:00|10574.91|10574.91|10564.15|10564.15|10574.91|10574.91|10560.85|10560.85|0
1589198400000|2020-05-11 12:00:00|10565.23|10565.23|10566.99|10566.99|10569.89|10569.89|10555.08|10555.08|0
1589198700000|2020-05-11 12:05:00|10567.66|10567.66|10559.52|10559.52|10569.67|10569.67|10557.06|10557.06|0
1589199000000|2020-05-11 12:10:00|10560.54|10560.54|10553.96|10553.96|10562.1|10562.1|10550.91|10550.91|0
1589199300000|2020-05-11 12:15:00|10551.93|10551.93|10562.43|10562.43|10565.54|10565.54|10547.03|10547.03|0
1589199600000|2020-05-11 12:20:00|10560.4|10560.4|10567.77|10567.77|10573.6|10573.6|10560.4|10560.4|0
1589199900000|2020-05-11 12:25:00|10565.74|10565.74|10553.13|10553.13|10565.74|10565.74|10553.13|10553.13|0
1589200200000|2020-05-11 12:30:00|10552.12|10552.12|10556.31|10556.31|10556.61|10556.61|10543.33|10543.33|0
1589200500000|2020-05-11 12:35:00|10560.19|10560.19|10551.27|10551.27|10563.35|10563.35|10550.26|10550.26|0
1589200800000|2020-05-11 12:40:00|10549.24|10549.24|10537.78|10537.78|10549.24|10549.24|10536.21|10536.21|0
1589201100000|2020-05-11 12:45:00|10535.75|10535.75|10537.7|10537.7|10543.14|10543.14|10535.75|10535.75|0
1589201400000|2020-05-11 12:50:00|10536.15|10536.15|10538.07|10538.07|10541.58|10541.58|10535.13|10535.13|0
1589201700000|2020-05-11 12:55:00|10537.36|10537.36|10530.55|10530.55|10538.14|10538.14|10527.9|10527.9|0
1589202000000|2020-05-11 13:00:00|10529.53|10529.53|10542.92|10542.92|10547.18|10547.18|10529.53|10529.53|0
1589202300000|2020-05-11 13:05:00|10541.99|10541.99|10545.89|10545.89|10549.72|10549.72|10538.81|10538.81|0
1589202600000|2020-05-11 13:10:00|10547.23|10547.23|10533.91|10533.91|10547.23|10547.23|10528.23|10528.23|0
1589202900000|2020-05-11 13:15:00|10534.92|10534.92|10533.82|10533.82|10536.63|10536.63|10525.96|10525.96|0
1589203200000|2020-05-11 13:20:00|10536.15|10536.15|10529.85|10529.85|10538.25|10538.25|10527.82|10527.82|0
1589203500000|2020-05-11 13:25:00|10528.29|10528.29|10545.15|10545.15|10546.46|10546.46|10526.74|10526.74|0
1589203800000|2020-05-11 13:30:00|10543.12|10543.12|10533.16|10533.16|10545.15|10545.15|10531.27|10531.27|0
1589204100000|2020-05-11 13:35:00|10534.95|10534.95|10533.78|10533.78|10556.17|10556.17|10529.91|10529.91|0
1589204400000|2020-05-11 13:40:00|10535.34|10535.34|10533.84|10533.84|10536.35|10536.35|10525.96|10525.96|0
1589204700000|2020-05-11 13:45:00|10534.62|10534.62|10525.85|10525.85|10536.68|10536.68|10521.79|10521.79|0
1589205000000|2020-05-11 13:50:00|10523.85|10523.85|10524.14|10524.14|10530.5|10530.5|10516.36|10516.36|0
1589205300000|2020-05-11 13:55:00|10521.1|10521.1|10507.54|10507.54|10524.14|10524.14|10504.49|10504.49|0
1589205600000|2020-05-11 14:00:00|10509.09|10509.09|10532.05|10532.05|10532.83|10532.83|10509.09|10509.09|0
1589205900000|2020-05-11 14:05:00|10532.72|10532.72|10536.44|10536.44|10542.84|10542.84|10531.07|10531.07|0
1589206200000|2020-05-11 14:10:00|10534.41|10534.41|10526.89|10526.89|10538.49|10538.49|10526.89|10526.89|0
1589206500000|2020-05-11 14:15:00|10525.88|10525.88|10516.38|10516.38|10525.88|10525.88|10512.31|10512.31|0
1589206800000|2020-05-11 14:20:00|10514.82|10514.82|10524.04|10524.04|10536.72|10536.72|10514.82|10514.82|0
1589207100000|2020-05-11 14:25:00|10522.87|10522.87|10526.4|10526.4|10526.4|10526.4|10518.99|10518.99|0
1589207400000|2020-05-11 14:30:00|10525.62|10525.62|10540.71|10540.71|10540.71|10540.71|10524.99|10524.99|0
1589207700000|2020-05-11 14:35:00|10538.03|10538.03|10517.52|10517.52|10545.22|10545.22|10516.64|10516.64|0
1589208000000|2020-05-11 14:40:00|10519.55|10519.55|10518.8|10518.8|10525.19|10525.19|10516.83|10516.83|0
1589208300000|2020-05-11 14:45:00|10519.03|10519.03|10518.56|10518.56|10521.56|10521.56|10514.23|10514.23|0
1589208600000|2020-05-11 14:50:00|10517.89|10517.89|10507.23|10507.23|10518.31|10518.31|10507.23|10507.23|0
1589208900000|2020-05-11 14:55:00|10506.99|10506.99|10503.51|10503.51|10511.65|10511.65|10501.62|10501.62|0
1589209200000|2020-05-11 15:00:00|10504.18|10504.18|10512.23|10512.23|10513.01|10513.01|10501.71|10501.71|0
1589209500000|2020-05-11 15:05:00|10511.45|10511.45|10526.69|10526.69|10531.11|10531.11|10509.42|10509.42|0
1589209800000|2020-05-11 15:10:00|10524.65|10524.65|10527.8|10527.8|10527.8|10527.8|10517.77|10517.77|0
1589210100000|2020-05-11 15:15:00|10529.83|10529.83|10540.25|10540.25|10540.25|10540.25|10522.09|10522.09|0
1589210400000|2020-05-11 15:20:00|10539.48|10539.48|10532.55|10532.55|10546.52|10546.52|10530.57|10530.57|0
1589210700000|2020-05-11 15:25:00|10531.78|10531.78|10536.34|10536.34|10547.9|10547.9|10521.36|10521.36|0
1589267700000|2020-05-12 07:15:00|10554.73|10554.73|10592.37|10592.37|10597.81|10597.81|10554.73|10554.73|0
1589268000000|2020-05-12 07:20:00|10586.94|10586.94|10576.77|10576.77|10591.7|10591.7|10566.61|10566.61|0
1589268300000|2020-05-12 07:25:00|10582.2|10582.2|10571.74|10571.74|10591.57|10591.57|10561.29|10561.29|0
1589268600000|2020-05-12 07:30:00|10570.19|10570.19|10574.86|10574.86|10579.88|10579.88|10567.87|10567.87|0
1589268900000|2020-05-12 07:35:00|10580.21|10580.21|10561.59|10561.59|10580.21|10580.21|10558.25|10558.25|0
1589269200000|2020-05-12 07:40:00|10567.68|10567.68|10558.98|10558.98|10569.32|10569.32|10547.5|10547.5|0
1589269500000|2020-05-12 07:45:00|10559.75|10559.75|10569.32|10569.32|10569.32|10569.32|10552.48|10552.48|0
1589269800000|2020-05-12 07:50:00|10571.36|10571.36|10578.19|10578.19|10584.82|10584.82|10565.28|10565.28|0
1589270100000|2020-05-12 07:55:00|10575.52|10575.52|10587.74|10587.74|10592.79|10592.79|10572.84|10572.84|0
1589270400000|2020-05-12 08:00:00|10586.96|10586.96|10577.25|10577.25|10586.96|10586.96|10566.05|10566.05|0
1589270700000|2020-05-12 08:05:00|10575.91|10575.91|10565.12|10565.12|10578.8|10578.8|10560.76|10560.76|0
1589271000000|2020-05-12 08:10:00|10569.19|10569.19|10572.13|10572.13|10580.63|10580.63|10564.1|10564.1|0
1589271300000|2020-05-12 08:15:00|10574.46|10574.46|10570.65|10570.65|10575.79|10575.79|10569.69|10569.69|0
1589271600000|2020-05-12 08:20:00|10566.59|10566.59|10557.11|10557.11|10566.59|10566.59|10555.19|10555.19|0
1589271900000|2020-05-12 08:25:00|10556.33|10556.33|10546.97|10546.97|10556.33|10556.33|10546.97|10546.97|0
1589272200000|2020-05-12 08:30:00|10546.2|10546.2|10557.35|10557.35|10559.38|10559.38|10544.57|10544.57|0
1589272500000|2020-05-12 08:35:00|10558.13|10558.13|10565.73|10565.73|10572.12|10572.12|10558.13|10558.13|0
1589272800000|2020-05-12 08:40:00|10567.37|10567.37|10567.61|10567.61|10575.32|10575.32|10563.01|10563.01|0
1589273100000|2020-05-12 08:45:00|10566.52|10566.52|10562.28|10562.28|10566.52|10566.52|10559.94|10559.94|0
1589273400000|2020-05-12 08:50:00|10562.52|10562.52|10569.33|10569.33|10578.05|10578.05|10562.52|10562.52|0
1589273700000|2020-05-12 08:55:00|10571.36|10571.36|10567.78|10567.78|10578.05|10578.05|10567.3|10567.3|0
1589274000000|2020-05-12 09:00:00|10567|10567|10546.34|10546.34|10568.55|10568.55|10543.05|10543.05|0
1589274300000|2020-05-12 09:05:00|10548.37|10548.37|10556.77|10556.77|10556.77|10556.77|10548.37|10548.37|0
1589274600000|2020-05-12 09:10:00|10558.8|10558.8|10564.42|10564.42|10564.42|10564.42|10556.77|10556.77|0
1589274900000|2020-05-12 09:15:00|10560.35|10560.35|10556.45|10556.45|10563.06|10563.06|10554.42|10554.42|0
1589275200000|2020-05-12 09:20:00|10558.48|10558.48|10570.08|10570.08|10570.08|10570.08|10556.15|10556.15|0
1589275500000|2020-05-12 09:25:00|10568.05|10568.05|10565.59|10565.59|10568.53|10568.53|10558.07|10558.07|0
1589275800000|2020-05-12 09:30:00|10567.63|10567.63|10569.14|10569.14|10569.14|10569.14|10563.07|10563.07|0
1589276100000|2020-05-12 09:35:00|10569.92|10569.92|10556.21|10556.21|10570.47|10570.47|10556.21|10556.21|0
1589276400000|2020-05-12 09:40:00|10558.24|10558.24|10538.42|10538.42|10560.28|10560.28|10538.42|10538.42|0
1589276700000|2020-05-12 09:45:00|10536.39|10536.39|10557.19|10557.19|10557.19|10557.19|10536.39|10536.39|0
1589277000000|2020-05-12 09:50:00|10558.75|10558.75|10563.61|10563.61|10569.23|10569.23|10552.65|10552.65|0
1589277300000|2020-05-12 09:55:00|10559.73|10559.73|10543.25|10543.25|10561.46|10561.46|10542.52|10542.52|0
1589277600000|2020-05-12 10:00:00|10542.47|10542.47|10524.9|10524.9|10542.47|10542.47|10524.9|10524.9|0
1589277900000|2020-05-12 10:05:00|10523.96|10523.96|10530.12|10530.12|10530.12|10530.12|10522.13|10522.13|0
1589278200000|2020-05-12 10:10:00|10530.35|10530.35|10544.31|10544.31|10544.31|10544.31|10530.35|10530.35|0
1589278500000|2020-05-12 10:15:00|10546.34|10546.34|10556.64|10556.64|10556.64|10556.64|10546.34|10546.34|0
1589278800000|2020-05-12 10:20:00|10554.31|10554.31|10560.21|10560.21|10568.82|10568.82|10554.31|10554.31|0
1589279100000|2020-05-12 10:25:00|10562.24|10562.24|10563.11|10563.11|10566.68|10566.68|10559.51|10559.51|0
1589279400000|2020-05-12 10:30:00|10563.89|10563.89|10565.98|10565.98|10567.77|10567.77|10562.93|10562.93|0
1589279700000|2020-05-12 10:35:00|10566.75|10566.75|10562.34|10562.34|10566.75|10566.75|10560.73|10560.73|0
1589280000000|2020-05-12 10:40:00|10560.31|10560.31|10559.16|10559.16|10567.85|10567.85|10556.97|10556.97|0
1589280300000|2020-05-12 10:45:00|10559.82|10559.82|10544.4|10544.4|10559.82|10559.82|10544.4|10544.4|0
1589280600000|2020-05-12 10:50:00|10545.18|10545.18|10547.72|10547.72|10549.54|10549.54|10545.18|10545.18|0
1589280900000|2020-05-12 10:55:00|10549.75|10549.75|10553.69|10553.69|10553.69|10553.69|10548.65|10548.65|0
1589281200000|2020-05-12 11:00:00|10550.34|10550.34|10551.32|10551.32|10562.31|10562.31|10538.46|10538.46|0
1589281500000|2020-05-12 11:05:00|10549.77|10549.77|10552.8|10552.8|10554.44|10554.44|10546.5|10546.5|0
1589281800000|2020-05-12 11:10:00|10548.74|10548.74|10548.74|10548.74|10548.74|10548.74|10543.6|10543.6|0
1589282100000|2020-05-12 11:15:00|10548.07|10548.07|10551.67|10551.67|10551.67|10551.67|10547.65|10547.65|0
1589282400000|2020-05-12 11:20:00|10553.7|10553.7|10563.81|10563.81|10565.36|10565.36|10553.7|10553.7|0
1589282700000|2020-05-12 11:25:00|10562.87|10562.87|10551.87|10551.87|10563.34|10563.34|10551.87|10551.87|0
1589283000000|2020-05-12 11:30:00|10551.09|10551.09|10552.01|10552.01|10552.79|10552.79|10547.21|10547.21|0
1589283300000|2020-05-12 11:35:00|10554.02|10554.02|10560.24|10560.24|10562.27|10562.27|10554.02|10554.02|0
1589283600000|2020-05-12 11:40:00|10556.36|10556.36|10560.97|10560.97|10565.09|10565.09|10556.36|10556.36|0
1589283900000|2020-05-12 11:45:00|10556.91|10556.91|10559.24|10559.24|10559.24|10559.24|10554.1|10554.1|0
1589284200000|2020-05-12 11:50:00|10560.79|10560.79|10562.78|10562.78|10564.51|10564.51|10558.46|10558.46|0
1589284500000|2020-05-12 11:55:00|10564.34|10564.34|10564.63|10564.63|10569.26|10569.26|10564.34|10564.34|0
1589284800000|2020-05-12 12:00:00|10565.41|10565.41|10557.32|10557.32|10567.44|10567.44|10555.6|10555.6|0
1589285100000|2020-05-12 12:05:00|10559.99|10559.99|10558.42|10558.42|10562.8|10562.8|10556.87|10556.87|0
1589285400000|2020-05-12 12:10:00|10560.75|10560.75|10563.94|10563.94|10563.94|10563.94|10560.75|10560.75|0
1589285700000|2020-05-12 12:15:00|10562.77|10562.77|10557.18|10557.18|10562.77|10562.77|10557.18|10557.18|0
1589286000000|2020-05-12 12:20:00|10553.11|10553.11|10555.94|10555.94|10557.95|10557.95|10549.23|10549.23|0
1589286300000|2020-05-12 12:25:00|10551.87|10551.87|10562.44|10562.44|10562.44|10562.44|10551.87|10551.87|0
1589286600000|2020-05-12 12:30:00|10563.78|10563.78|10561.08|10561.08|10563.78|10563.78|10560.3|10560.3|0
1589286900000|2020-05-12 12:35:00|10563.11|10563.11|10564.91|10564.91|10565.69|10565.69|10561.32|10561.32|0
1589287200000|2020-05-12 12:40:00|10566.94|10566.94|10597.69|10597.69|10597.69|10597.69|10566.94|10566.94|0
1589287500000|2020-05-12 12:45:00|10600.02|10600.02|10598.57|10598.57|10606.11|10606.11|10598.57|10598.57|0
1589287800000|2020-05-12 12:50:00|10600.13|10600.13|10586.49|10586.49|10601.47|10601.47|10584.59|10584.59|0
1589288100000|2020-05-12 12:55:00|10586.73|10586.73|10586.79|10586.79|10592.44|10592.44|10582.12|10582.12|0
1589288400000|2020-05-12 13:00:00|10587.46|10587.46|10591.42|10591.42|10592.76|10592.76|10586.07|10586.07|0
1589288700000|2020-05-12 13:05:00|10592.97|10592.97|10578.74|10578.74|10592.97|10592.97|10575.16|10575.16|0
1589289000000|2020-05-12 13:10:00|10578.2|10578.2|10585.44|10585.44|10585.44|10585.44|10574.53|10574.53|0
1589289300000|2020-05-12 13:15:00|10586.11|10586.11|10572.86|10572.86|10586.44|10586.44|10571.31|10571.31|0
1589289600000|2020-05-12 13:20:00|10574.89|10574.89|10588.16|10588.16|10588.7|10588.7|10574.42|10574.42|0
1589289900000|2020-05-12 13:25:00|10586.13|10586.13|10589.02|10589.02|10593.47|10593.47|10584.1|10584.1|0
1589290200000|2020-05-12 13:30:00|10589.69|10589.69|10589.05|10589.05|10597.4|10597.4|10576.87|10576.87|0
1589290500000|2020-05-12 13:35:00|10589.28|10589.28|10579.57|10579.57|10589.28|10589.28|10579.57|10579.57|0
1589290800000|2020-05-12 13:40:00|10581.6|10581.6|10567.8|10567.8|10581.63|10581.63|10567.8|10567.8|0
1589291100000|2020-05-12 13:45:00|10565.47|10565.47|10573.99|10573.99|10573.99|10573.99|10558.23|10558.23|0
1589291400000|2020-05-12 13:50:00|10576.02|10576.02|10564.86|10564.86|10576.02|10576.02|10560.26|10560.26|0
1589291700000|2020-05-12 13:55:00|10561.76|10561.76|10580.64|10580.64|10582.32|10582.32|10557.39|10557.39|0
1589292000000|2020-05-12 14:00:00|10581.41|10581.41|10587.36|10587.36|10587.36|10587.36|10575.57|10575.57|0
1589292300000|2020-05-12 14:05:00|10589.39|10589.39|10579.98|10579.98|10589.39|10589.39|10576.09|10576.09|0
1589292600000|2020-05-12 14:10:00|10580.68|10580.68|10586.5|10586.5|10586.5|10586.5|10573.83|10573.83|0
1589292900000|2020-05-12 14:15:00|10588.53|10588.53|10599|10599|10599.13|10599.13|10586.87|10586.87|0
1589293200000|2020-05-12 14:20:00|10599.78|10599.78|10586.62|10586.62|10599.78|10599.78|10586.16|10586.16|0
1589293500000|2020-05-12 14:25:00|10586.86|10586.86|10586.77|10586.77|10590.89|10590.89|10581.95|10581.95|0
1589293800000|2020-05-12 14:30:00|10588.8|10588.8|10597.11|10597.11|10605.6|10605.6|10588.8|10588.8|0
1589294100000|2020-05-12 14:35:00|10596.34|10596.34|10593.75|10593.75|10601.8|10601.8|10592.97|10592.97|0
1589294400000|2020-05-12 14:40:00|10595.09|10595.09|10586.94|10586.94|10597.79|10597.79|10582.27|10582.27|0
1589294700000|2020-05-12 14:45:00|10589.27|10589.27|10574.62|10574.62|10592.45|10592.45|10573.18|10573.18|0
1589295000000|2020-05-12 14:50:00|10575.4|10575.4|10583.1|10583.1|10583.1|10583.1|10570.02|10570.02|0
1589295300000|2020-05-12 14:55:00|10582.32|10582.32|10586.75|10586.75|10591.86|10591.86|10580.98|10580.98|0
1589295600000|2020-05-12 15:00:00|10588.09|10588.09|10582.31|10582.31|10588.09|10588.09|10578.14|10578.14|0
1589295900000|2020-05-12 15:05:00|10583.09|10583.09|10591.05|10591.05|10591.05|10591.05|10573.36|10573.36|0
1589296200000|2020-05-12 15:10:00|10590.27|10590.27|10580.76|10580.76|10590.27|10590.27|10580.76|10580.76|0
1589296500000|2020-05-12 15:15:00|10579.42|10579.42|10581.35|10581.35|10586.11|10586.11|10579.42|10579.42|0
1589296800000|2020-05-12 15:20:00|10580.58|10580.58|10583.09|10583.09|10587.58|10587.58|10575|10575|0
1589297100000|2020-05-12 15:25:00|10584.43|10584.43|10567.91|10567.91|10589.99|10589.99|10567.81|10567.81|0
1589354100000|2020-05-13 07:15:00|10480.43|10480.43|10485.93|10485.93|10486.01|10486.01|10471.37|10471.37|0
1589354400000|2020-05-13 07:20:00|10492.03|10492.03|10502.51|10502.51|10507.26|10507.26|10491.36|10491.36|0
1589354700000|2020-05-13 07:25:00|10498.45|10498.45|10482.73|10482.73|10499.12|10499.12|10479.2|10479.2|0
1589355000000|2020-05-13 07:30:00|10484.74|10484.74|10489.26|10489.26|10500.28|10500.28|10479.23|10479.23|0
1589355300000|2020-05-13 07:35:00|10489.97|10489.97|10466.68|10466.68|10490.2|10490.2|10463.4|10463.4|0
1589355600000|2020-05-13 07:40:00|10464.65|10464.65|10496.58|10496.58|10498.35|10498.35|10463.43|10463.43|0
1589355900000|2020-05-13 07:45:00|10499.25|10499.25|10497.28|10497.28|10505.23|10505.23|10495.22|10495.22|0
1589356200000|2020-05-13 07:50:00|10497.75|10497.75|10512.54|10512.54|10519.02|10519.02|10497.75|10497.75|0
1589356500000|2020-05-13 07:55:00|10511.87|10511.87|10492.7|10492.7|10511.87|10511.87|10489.99|10489.99|0
1589356800000|2020-05-13 08:00:00|10495.38|10495.38|10497.04|10497.04|10508.1|10508.1|10495.38|10495.38|0
1589357100000|2020-05-13 08:05:00|10501.7|10501.7|10514.48|10514.48|10514.48|10514.48|10501.7|10501.7|0
1589357400000|2020-05-13 08:10:00|10512.45|10512.45|10501.35|10501.35|10520.01|10520.01|10498.06|10498.06|0
1589357700000|2020-05-13 08:15:00|10502.69|10502.69|10486.54|10486.54|10502.69|10502.69|10482.96|10482.96|0
1589358000000|2020-05-13 08:20:00|10487.88|10487.88|10499.65|10499.65|10501.68|10501.68|10487.88|10487.88|0
1589358300000|2020-05-13 08:25:00|10501.2|10501.2|10515.54|10515.54|10517.57|10517.57|10501.2|10501.2|0
1589358600000|2020-05-13 08:30:00|10516.01|10516.01|10517.34|10517.34|10523.43|10523.43|10513.91|10513.91|0
1589358900000|2020-05-13 08:35:00|10518.12|10518.12|10507.46|10507.46|10521.31|10521.31|10505.64|10505.64|0
1589359200000|2020-05-13 08:40:00|10510.57|10510.57|10494.28|10494.28|10510.57|10510.57|10490.4|10490.4|0
1589359500000|2020-05-13 08:45:00|10492.25|10492.25|10494.83|10494.83|10498.62|10498.62|10490.22|10490.22|0
1589359800000|2020-05-13 08:50:00|10495.53|10495.53|10509.11|10509.11|10509.11|10509.11|10495.53|10495.53|0
1589360100000|2020-05-13 08:55:00|10511.14|10511.14|10509.82|10509.82|10511.14|10511.14|10508.03|10508.03|0
1589360400000|2020-05-13 09:00:00|10508.27|10508.27|10500.69|10500.69|10509.04|10509.04|10495.99|10495.99|0
1589360700000|2020-05-13 09:05:00|10502.72|10502.72|10523.5|10523.5|10523.5|10523.5|10500.13|10500.13|0
1589361000000|2020-05-13 09:10:00|10525.06|10525.06|10533.54|10533.54|10535.57|10535.57|10525.06|10525.06|0
1589361300000|2020-05-13 09:15:00|10535.57|10535.57|10543.16|10543.16|10546.74|10546.74|10530.03|10530.03|0
1589361600000|2020-05-13 09:20:00|10540.83|10540.83|10541.85|10541.85|10543.11|10543.11|10534.44|10534.44|0
1589361900000|2020-05-13 09:25:00|10541.38|10541.38|10543.33|10543.33|10548.16|10548.16|10538.28|10538.28|0
1589362200000|2020-05-13 09:30:00|10540.22|10540.22|10535.52|10535.52|10542.16|10542.16|10533.19|10533.19|0
1589362500000|2020-05-13 09:35:00|10536.29|10536.29|10544.6|10544.6|10550.76|10550.76|10536.29|10536.29|0
1589362800000|2020-05-13 09:40:00|10545.38|10545.38|10528.63|10528.63|10545.38|10545.38|10528.63|10528.63|0
1589363100000|2020-05-13 09:45:00|10532.69|10532.69|10529.65|10529.65|10532.69|10532.69|10528.33|10528.33|0
1589363400000|2020-05-13 09:50:00|10528.98|10528.98|10544.18|10544.18|10544.18|10544.18|10528.98|10528.98|0
1589363700000|2020-05-13 09:55:00|10545.74|10545.74|10539.21|10539.21|10547.55|10547.55|10536.11|10536.11|0
1589364000000|2020-05-13 10:00:00|10539.99|10539.99|10534.5|10534.5|10544.43|10544.43|10534.5|10534.5|0
1589364300000|2020-05-13 10:05:00|10536.54|10536.54|10533.17|10533.17|10542.63|10542.63|10533.17|10533.17|0
1589364600000|2020-05-13 10:10:00|10534.72|10534.72|10537.42|10537.42|10537.42|10537.42|10531.13|10531.13|0
1589364900000|2020-05-13 10:15:00|10539.45|10539.45|10536.47|10536.47|10540.2|10540.2|10531.78|10531.78|0
1589365200000|2020-05-13 10:20:00|10538.02|10538.02|10533.77|10533.77|10544.55|10544.55|10531.74|10531.74|0
1589365500000|2020-05-13 10:25:00|10534.44|10534.44|10536.58|10536.58|10540.08|10540.08|10533.77|10533.77|0
1589365800000|2020-05-13 10:30:00|10534.25|10534.25|10532.74|10532.74|10536.58|10536.58|10527.44|10527.44|0
1589366100000|2020-05-13 10:35:00|10530.71|10530.71|10527.32|10527.32|10530.71|10530.71|10527.13|10527.13|0
1589366400000|2020-05-13 10:40:00|10521.22|10521.22|10518.46|10518.46|10523.01|10523.01|10514.03|10514.03|0
1589366700000|2020-05-13 10:45:00|10517.76|10517.76|10506.56|10506.56|10518.69|10518.69|10506.56|10506.56|0
1589367000000|2020-05-13 10:50:00|10507.1|10507.1|10511.22|10511.22|10512.77|10512.77|10503.59|10503.59|0
1589367300000|2020-05-13 10:55:00|10513.25|10513.25|10522.72|10522.72|10522.72|10522.72|10513.25|10513.25|0
1589367600000|2020-05-13 11:00:00|10516.51|10516.51|10517.58|10517.58|10533.83|10533.83|10516.51|10516.51|0
1589367900000|2020-05-13 11:05:00|10519.62|10519.62|10526.87|10526.87|10526.87|10526.87|10516.43|10516.43|0
1589368200000|2020-05-13 11:10:00|10528.9|10528.9|10531.58|10531.58|10535|10535|10524.84|10524.84|0
1589368500000|2020-05-13 11:15:00|10530.91|10530.91|10548.19|10548.19|10548.19|10548.19|10529.66|10529.66|0
1589368800000|2020-05-13 11:20:00|10546.18|10546.18|10542.93|10542.93|10546.96|10546.96|10540.1|10540.1|0
1589369100000|2020-05-13 11:25:00|10544.96|10544.96|10545.04|10545.04|10547.13|10547.13|10544.96|10544.96|0
1589369400000|2020-05-13 11:30:00|10547.07|10547.07|10544.97|10544.97|10553.16|10553.16|10544.97|10544.97|0
1589369700000|2020-05-13 11:35:00|10547|10547|10536.63|10536.63|10547|10547|10535.96|10535.96|0
1589370000000|2020-05-13 11:40:00|10538.64|10538.64|10545.82|10545.82|10548.33|10548.33|10538.41|10538.41|0
1589370300000|2020-05-13 11:45:00|10546.76|10546.76|10549.17|10549.17|10552.28|10552.28|10546.76|10546.76|0
1589370600000|2020-05-13 11:50:00|10550.72|10550.72|10553.99|10553.99|10553.99|10553.99|10550.72|10550.72|0
1589370900000|2020-05-13 11:55:00|10551.95|10551.95|10554.16|10554.16|10554.16|10554.16|10551.49|10551.49|0
1589371200000|2020-05-13 12:00:00|10558.23|10558.23|10556.9|10556.9|10560.01|10560.01|10554.4|10554.4|0
1589371500000|2020-05-13 12:05:00|10558.94|10558.94|10560.72|10560.72|10564.39|10564.39|10556.9|10556.9|0
1589371800000|2020-05-13 12:10:00|10562.75|10562.75|10564.6|10564.6|10566.63|10566.63|10560.72|10560.72|0
1589372100000|2020-05-13 12:15:00|10566.63|10566.63|10589.06|10589.06|10589.08|10589.08|10566.63|10566.63|0
1589372400000|2020-05-13 12:20:00|10591.09|10591.09|10582.22|10582.22|10597.19|10597.19|10582.22|10582.22|0
1589372700000|2020-05-13 12:25:00|10580.67|10580.67|10571.62|10571.62|10580.67|10580.67|10569.59|10569.59|0
1589373000000|2020-05-13 12:30:00|10569.62|10569.62|10561.75|10561.75|10570.18|10570.18|10561.75|10561.75|0
1589373300000|2020-05-13 12:35:00|10559.72|10559.72|10546.8|10546.8|10559.72|10559.72|10540.73|10540.73|0
1589373600000|2020-05-13 12:40:00|10547.47|10547.47|10550.6|10550.6|10553.08|10553.08|10547.47|10547.47|0
1589373900000|2020-05-13 12:45:00|10548.56|10548.56|10549.15|10549.15|10557.47|10557.47|10543.64|10543.64|0
1589374200000|2020-05-13 12:50:00|10551.16|10551.16|10541.5|10541.5|10551.16|10551.16|10541.5|10541.5|0
1589374500000|2020-05-13 12:55:00|10542.84|10542.84|10543.95|10543.95|10545.16|10545.16|10536.75|10536.75|0
1589374800000|2020-05-13 13:00:00|10541.62|10541.62|10519.62|10519.62|10544.29|10544.29|10519.62|10519.62|0
1589375100000|2020-05-13 13:05:00|10517.29|10517.29|10514.36|10514.36|10524.42|10524.42|10514.36|10514.36|0
1589375400000|2020-05-13 13:10:00|10516.39|10516.39|10522.28|10522.28|10526.54|10526.54|10516.09|10516.09|0
1589375700000|2020-05-13 13:15:00|10522.95|10522.95|10520.44|10520.44|10530.22|10530.22|10517.84|10517.84|0
1589376000000|2020-05-13 13:20:00|10518.41|10518.41|10522.15|10522.15|10526.6|10526.6|10518.41|10518.41|0
1589376300000|2020-05-13 13:25:00|10526.22|10526.22|10532.67|10532.67|10536.28|10536.28|10524.19|10524.19|0
1589376600000|2020-05-13 13:30:00|10531.9|10531.9|10525.73|10525.73|10542.98|10542.98|10525.73|10525.73|0
1589376900000|2020-05-13 13:35:00|10523.7|10523.7|10524.03|10524.03|10524.03|10524.03|10510.91|10510.91|0
1589377200000|2020-05-13 13:40:00|10522.69|10522.69|10520.17|10520.17|10524.24|10524.24|10511.86|10511.86|0
1589377500000|2020-05-13 13:45:00|10520.95|10520.95|10518.71|10518.71|10524.56|10524.56|10518.14|10518.14|0
1589377800000|2020-05-13 13:50:00|10519.49|10519.49|10513.33|10513.33|10522.32|10522.32|10513.33|10513.33|0
1589378100000|2020-05-13 13:55:00|10514.89|10514.89|10507.31|10507.31|10518.84|10518.84|10499.25|10499.25|0
1589378400000|2020-05-13 14:00:00|10505.28|10505.28|10511.09|10511.09|10515.45|10515.45|10505.28|10505.28|0
1589378700000|2020-05-13 14:05:00|10513.12|10513.12|10517.71|10517.71|10521.34|10521.34|10513.12|10513.12|0
1589379000000|2020-05-13 14:10:00|10515.68|10515.68|10509.8|10509.8|10515.68|10515.68|10509.11|10509.11|0
1589379300000|2020-05-13 14:15:00|10510.58|10510.58|10511.41|10511.41|10516.08|10516.08|10509.02|10509.02|0
1589379600000|2020-05-13 14:20:00|10512.08|10512.08|10499.33|10499.33|10512.08|10512.08|10499.33|10499.33|0
1589379900000|2020-05-13 14:25:00|10501.36|10501.36|10494.25|10494.25|10506.7|10506.7|10489.96|10489.96|0
1589380200000|2020-05-13 14:30:00|10496.28|10496.28|10511.16|10511.16|10511.16|10511.16|10489.85|10489.85|0
1589380500000|2020-05-13 14:35:00|10515.22|10515.22|10505.82|10505.82|10517.85|10517.85|10494.11|10494.11|0
1589380800000|2020-05-13 14:40:00|10507.16|10507.16|10508.43|10508.43|10519.9|10519.9|10495.45|10495.45|0
1589381100000|2020-05-13 14:45:00|10510.46|10510.46|10495.04|10495.04|10510.46|10510.46|10490|10490|0
1589381400000|2020-05-13 14:50:00|10493.01|10493.01|10492.51|10492.51|10512.77|10512.77|10490.18|10490.18|0
1589381700000|2020-05-13 14:55:00|10490.96|10490.96|10492.07|10492.07|10494.1|10494.1|10487.59|10487.59|0
1589382000000|2020-05-13 15:00:00|10491.4|10491.4|10489.92|10489.92|10495.47|10495.47|10484.39|10484.39|0
1589382300000|2020-05-13 15:05:00|10487.88|10487.88|10488.07|10488.07|10499.56|10499.56|10485.55|10485.55|0
1589382600000|2020-05-13 15:10:00|10490.08|10490.08|10491.69|10491.69|10496.29|10496.29|10489.66|10489.66|0
1589382900000|2020-05-13 15:15:00|10492.16|10492.16|10474.49|10474.49|10500.58|10500.58|10474.49|10474.49|0
1589383200000|2020-05-13 15:20:00|10472.62|10472.62|10452.24|10452.24|10473.35|10473.35|10452.24|10452.24|0
1589383500000|2020-05-13 15:25:00|10450.68|10450.68|10450.97|10450.97|10454.59|10454.59|10437.15|10437.15|0
1589440500000|2020-05-14 07:15:00|10314.02|10314.02|10352.76|10352.76|10352.76|10352.76|10298.19|10298.19|0
1589440800000|2020-05-14 07:20:00|10356.65|10356.65|10360.41|10360.41|10367.01|10367.01|10351.99|10351.99|0
1589441100000|2020-05-14 07:25:00|10357.69|10357.69|10328.72|10328.72|10357.69|10357.69|10324.65|10324.65|0
1589441400000|2020-05-14 07:30:00|10331.05|10331.05|10342.59|10342.59|10355.09|10355.09|10331.05|10331.05|0
1589441700000|2020-05-14 07:35:00|10346.47|10346.47|10372.43|10372.43|10376.68|10376.68|10346.47|10346.47|0
1589442000000|2020-05-14 07:40:00|10374.47|10374.47|10352.42|10352.42|10374.47|10374.47|10352.42|10352.42|0
1589442300000|2020-05-14 07:45:00|10350.39|10350.39|10348.69|10348.69|10358.51|10358.51|10348.69|10348.69|0
1589442600000|2020-05-14 07:50:00|10347.05|10347.05|10324.33|10324.33|10347.05|10347.05|10322|10322|0
1589442900000|2020-05-14 07:55:00|10326.36|10326.36|10323.25|10323.25|10328.39|10328.39|10315.13|10315.13|0
1589443200000|2020-05-14 08:00:00|10317.82|10317.82|10313.93|10313.93|10319.85|10319.85|10306.28|10306.28|0
1589443500000|2020-05-14 08:05:00|10313.16|10313.16|10329.28|10329.28|10334.9|10334.9|10309.09|10309.09|0
1589443800000|2020-05-14 08:10:00|10327.25|10327.25|10324.16|10324.16|10330.54|10330.54|10322.41|10322.41|0
1589444100000|2020-05-14 08:15:00|10326.19|10326.19|10313.01|10313.01|10335.7|10335.7|10306.52|10306.52|0
1589444400000|2020-05-14 08:20:00|10310.98|10310.98|10299.01|10299.01|10317.65|10317.65|10297.99|10297.99|0
1589444700000|2020-05-14 08:25:00|10301.34|10301.34|10285.47|10285.47|10302.05|10302.05|10283.15|10283.15|0
1589445000000|2020-05-14 08:30:00|10279.38|10279.38|10257.99|10257.99|10281.41|10281.41|10256.43|10256.43|0
1589445300000|2020-05-14 08:35:00|10263.06|10263.06|10276.66|10276.66|10287.36|10287.36|10263.06|10263.06|0
1589445600000|2020-05-14 08:40:00|10279.71|10279.71|10258|10258|10280.73|10280.73|10241.93|10241.93|0
1589445900000|2020-05-14 08:45:00|10257.22|10257.22|10265.46|10265.46|10265.46|10265.46|10248.26|10248.26|0
1589446200000|2020-05-14 08:50:00|10263.43|10263.43|10262.32|10262.32|10264.99|10264.99|10259.22|10259.22|0
1589446500000|2020-05-14 08:55:00|10263.02|10263.02|10252.27|10252.27|10263.02|10263.02|10252.27|10252.27|0
1589446800000|2020-05-14 09:00:00|10250.72|10250.72|10251.04|10251.04|10258.19|10258.19|10244.61|10244.61|0
1589447100000|2020-05-14 09:05:00|10255.05|10255.05|10288.97|10288.97|10291|10291|10255.05|10255.05|0
1589447400000|2020-05-14 09:10:00|10290.31|10290.31|10294.75|10294.75|10300.82|10300.82|10286.24|10286.24|0
1589447700000|2020-05-14 09:15:00|10296.76|10296.76|10286.82|10286.82|10311.57|10311.57|10286.82|10286.82|0
1589448000000|2020-05-14 09:20:00|10284.64|10284.64|10288.27|10288.27|10288.27|10288.27|10270.89|10270.89|0
1589448300000|2020-05-14 09:25:00|10285.22|10285.22|10274.99|10274.99|10288.57|10288.57|10270.32|10270.32|0
1589448600000|2020-05-14 09:30:00|10277|10277|10274.46|10274.46|10277.67|10277.67|10266.04|10266.04|0
1589448900000|2020-05-14 09:35:00|10272.91|10272.91|10281.92|10281.92|10281.92|10281.92|10267.83|10267.83|0
1589449200000|2020-05-14 09:40:00|10278.87|10278.87|10274.44|10274.44|10285.46|10285.46|10274.44|10274.44|0
1589449500000|2020-05-14 09:45:00|10275.46|10275.46|10264.83|10264.83|10281.63|10281.63|10264.83|10264.83|0
1589449800000|2020-05-14 09:50:00|10266.38|10266.38|10272.08|10272.08|10279.39|10279.39|10266.38|10266.38|0
1589450100000|2020-05-14 09:55:00|10273.64|10273.64|10289.48|10289.48|10289.48|10289.48|10268.57|10268.57|0
1589450400000|2020-05-14 10:00:00|10293.54|10293.54|10278.8|10278.8|10295.57|10295.57|10273.52|10273.52|0
1589450700000|2020-05-14 10:05:00|10277.46|10277.46|10265.16|10265.16|10277.46|10277.46|10264.52|10264.52|0
1589451000000|2020-05-14 10:10:00|10264.15|10264.15|10256.55|10256.55|10264.15|10264.15|10243.82|10243.82|0
1589451300000|2020-05-14 10:15:00|10257.56|10257.56|10261.74|10261.74|10268.3|10268.3|10257.56|10257.56|0
1589451600000|2020-05-14 10:20:00|10263.77|10263.77|10259.17|10259.17|10268.07|10268.07|10259.17|10259.17|0
1589451900000|2020-05-14 10:25:00|10261.84|10261.84|10266.69|10266.69|10266.69|10266.69|10256.28|10256.28|0
1589452200000|2020-05-14 10:30:00|10273.8|10273.8|10262.96|10262.96|10282.53|10282.53|10259.91|10259.91|0
1589452500000|2020-05-14 10:35:00|10265.29|10265.29|10259.18|10259.18|10266.3|10266.3|10256.37|10256.37|0
1589452800000|2020-05-14 10:40:00|10260.2|10260.2|10238.67|10238.67|10261.64|10261.64|10238.21|10238.21|0
1589453100000|2020-05-14 10:45:00|10237.34|10237.34|10243.58|10243.58|10243.58|10243.58|10230.6|10230.6|0
1589453400000|2020-05-14 10:50:00|10244.59|10244.59|10245.68|10245.68|10247.48|10247.48|10239.44|10239.44|0
1589453700000|2020-05-14 10:55:00|10247.72|10247.72|10251.3|10251.3|10259.67|10259.67|10247.72|10247.72|0
1589454000000|2020-05-14 11:00:00|10248.97|10248.97|10235.3|10235.3|10266.61|10266.61|10230.94|10230.94|0
1589454300000|2020-05-14 11:05:00|10234.13|10234.13|10228.09|10228.09|10237.72|10237.72|10228.09|10228.09|0
1589454600000|2020-05-14 11:10:00|10226.06|10226.06|10224.62|10224.62|10226.96|10226.96|10219.85|10219.85|0
1589454900000|2020-05-14 11:15:00|10223.53|10223.53|10216.97|10216.97|10223.9|10223.9|10216.97|10216.97|0
1589455200000|2020-05-14 11:20:00|10213.62|10213.62|10203.05|10203.05|10215.07|10215.07|10197.76|10197.76|0
1589455500000|2020-05-14 11:25:00|10201.02|10201.02|10193.45|10193.45|10201.02|10201.02|10190.23|10190.23|0
1589455800000|2020-05-14 11:30:00|10191.42|10191.42|10182.5|10182.5|10191.42|10191.42|10178.94|10178.94|0
1589456100000|2020-05-14 11:35:00|10187.58|10187.58|10202.27|10202.27|10204.28|10204.28|10183.52|10183.52|0
1589456400000|2020-05-14 11:40:00|10203.05|10203.05|10202.71|10202.71|10203.05|10203.05|10188.89|10188.89|0
1589456700000|2020-05-14 11:45:00|10204.74|10204.74|10207.41|10207.41|10218.87|10218.87|10204.74|10204.74|0
1589457000000|2020-05-14 11:50:00|10204.73|10204.73|10203.12|10203.12|10208.61|10208.61|10201.25|10201.25|0
1589457300000|2020-05-14 11:55:00|10202.11|10202.11|10182.9|10182.9|10202.11|10202.11|10181.35|10181.35|0
1589457600000|2020-05-14 12:00:00|10182.23|10182.23|10167.89|10167.89|10182.23|10182.23|10167.89|10167.89|0
1589457900000|2020-05-14 12:05:00|10166.55|10166.55|10152.91|10152.91|10166.55|10166.55|10142.28|10142.28|0
1589458200000|2020-05-14 12:10:00|10149.8|10149.8|10150.29|10150.29|10158.87|10158.87|10148.78|10148.78|0
1589458500000|2020-05-14 12:15:00|10149.62|10149.62|10135.72|10135.72|10149.62|10149.62|10135.72|10135.72|0
1589458800000|2020-05-14 12:20:00|10135.95|10135.95|10133.23|10133.23|10135.95|10135.95|10129.4|10129.4|0
1589459100000|2020-05-14 12:25:00|10134.57|10134.57|10140.35|10140.35|10143.12|10143.12|10131.87|10131.87|0
1589459400000|2020-05-14 12:30:00|10141.01|10141.01|10114.23|10114.23|10153.48|10153.48|10114.23|10114.23|0
1589459700000|2020-05-14 12:35:00|10114.46|10114.46|10130.24|10130.24|10130.24|10130.24|10114.23|10114.23|0
1589460000000|2020-05-14 12:40:00|10137.35|10137.35|10124.89|10124.89|10144.28|10144.28|10124.22|10124.22|0
1589460300000|2020-05-14 12:45:00|10125.56|10125.56|10125.39|10125.39|10132.11|10132.11|10120.42|10120.42|0
1589460600000|2020-05-14 12:50:00|10124.05|10124.05|10102.43|10102.43|10124.05|10124.05|10095.21|10095.21|0
1589460900000|2020-05-14 12:55:00|10105.48|10105.48|10123.48|10123.48|10123.71|10123.71|10103.45|10103.45|0
1589461200000|2020-05-14 13:00:00|10124.82|10124.82|10126.5|10126.5|10130.56|10130.56|10117.68|10117.68|0
1589461500000|2020-05-14 13:05:00|10124.47|10124.47|10127.12|10127.12|10135.02|10135.02|10120.08|10120.08|0
1589461800000|2020-05-14 13:10:00|10125.08|10125.08|10129.23|10129.23|10135.3|10135.3|10115.86|10115.86|0
1589462100000|2020-05-14 13:15:00|10128.22|10128.22|10116.26|10116.26|10128.22|10128.22|10110.35|10110.35|0
1589462400000|2020-05-14 13:20:00|10115.24|10115.24|10131.44|10131.44|10136.82|10136.82|10114.22|10114.22|0
1589462700000|2020-05-14 13:25:00|10133|10133|10105.41|10105.41|10133|10133|10105.41|10105.41|0
1589463000000|2020-05-14 13:30:00|10106.96|10106.96|10095.99|10095.99|10126.16|10126.16|10094.97|10094.97|0
1589463300000|2020-05-14 13:35:00|10094.43|10094.43|10101.59|10101.59|10120.55|10120.55|10093.19|10093.19|0
1589463600000|2020-05-14 13:40:00|10099.56|10099.56|10101.04|10101.04|10107.2|10107.2|10092.37|10092.37|0
1589463900000|2020-05-14 13:45:00|10100.7|10100.7|10081.43|10081.43|10102.79|10102.79|10077.26|10077.26|0
1589464200000|2020-05-14 13:50:00|10082.2|10082.2|10078.11|10078.11|10090.01|10090.01|10069|10069|0
1589464500000|2020-05-14 13:55:00|10076.48|10076.48|10070.42|10070.42|10078.04|10078.04|10057.37|10057.37|0
1589464800000|2020-05-14 14:00:00|10067.37|10067.37|10044.78|10044.78|10068.71|10068.71|10042.21|10042.21|0
1589465100000|2020-05-14 14:05:00|10046.82|10046.82|10050.98|10050.98|10057.76|10057.76|10038.96|10038.96|0
1589465400000|2020-05-14 14:10:00|10047.94|10047.94|10044.43|10044.43|10066.22|10066.22|10041.38|10041.38|0
1589465700000|2020-05-14 14:15:00|10043.41|10043.41|10046.84|10046.84|10049.5|10049.5|10037.42|10037.42|0
1589466000000|2020-05-14 14:20:00|10049.89|10049.89|10044.7|10044.7|10062.49|10062.49|10036.03|10036.03|0
1589466300000|2020-05-14 14:25:00|10045.47|10045.47|10024.77|10024.77|10054.28|10054.28|10016.88|10016.88|0
1589466600000|2020-05-14 14:30:00|10025.78|10025.78|10013.25|10013.25|10032.26|10032.26|10009.51|10009.51|0
1589466900000|2020-05-14 14:35:00|10011.7|10011.7|10049.55|10049.55|10057.41|10057.41|10011.7|10011.7|0
1589467200000|2020-05-14 14:40:00|10048.53|10048.53|10028.6|10028.6|10048.53|10048.53|10022.31|10022.31|0
1589467500000|2020-05-14 14:45:00|10032.66|10032.66|10044.79|10044.79|10045.14|10045.14|10025.26|10025.26|0
1589467800000|2020-05-14 14:50:00|10049.45|10049.45|10051.24|10051.24|10060.68|10060.68|10037.73|10037.73|0
1589468100000|2020-05-14 14:55:00|10052.26|10052.26|10057.17|10057.17|10067.71|10067.71|10047.66|10047.66|0
1589468400000|2020-05-14 15:00:00|10056.15|10056.15|10075.08|10075.08|10080.43|10080.43|10056.15|10056.15|0
1589468700000|2020-05-14 15:05:00|10074.31|10074.31|10081.64|10081.64|10092.83|10092.83|10067.09|10067.09|0
1589469000000|2020-05-14 15:10:00|10079.61|10079.61|10071.55|10071.55|10088.9|10088.9|10071.55|10071.55|0
1589469300000|2020-05-14 15:15:00|10070.54|10070.54|10102.8|10102.8|10103.66|10103.66|10068.75|10068.75|0
1589469600000|2020-05-14 15:20:00|10101.79|10101.79|10090.57|10090.57|10106.28|10106.28|10082.98|10082.98|0
1589469900000|2020-05-14 15:25:00|10092.12|10092.12|10097.01|10097.01|10100.31|10100.31|10082.7|10082.7|0
1589526900000|2020-05-15 07:15:00|10305.6|10305.6|10309.12|10309.12|10313|10313|10296.4|10296.4|0
1589527200000|2020-05-15 07:20:00|10307.56|10307.56|10309.32|10309.32|10332.24|10332.24|10303.68|10303.68|0
1589527500000|2020-05-15 07:25:00|10303.22|10303.22|10278.74|10278.74|10303.22|10303.22|10273.13|10273.13|0
1589527800000|2020-05-15 07:30:00|10279.83|10279.83|10280.47|10280.47|10282.41|10282.41|10265.65|10265.65|0
1589528100000|2020-05-15 07:35:00|10276.41|10276.41|10288.35|10288.35|10292.41|10292.41|10272.45|10272.45|0
1589528400000|2020-05-15 07:40:00|10290.68|10290.68|10293.13|10293.13|10299.46|10299.46|10288.65|10288.65|0
1589528700000|2020-05-15 07:45:00|10293.36|10293.36|10285.75|10285.75|10297.94|10297.94|10285.75|10285.75|0
1589529000000|2020-05-15 07:50:00|10288.08|10288.08|10313.62|10313.62|10317.58|10317.58|10288.08|10288.08|0
1589529300000|2020-05-15 07:55:00|10314.79|10314.79|10321.41|10321.41|10322.72|10322.72|10311.69|10311.69|0
1589529600000|2020-05-15 08:00:00|10319.85|10319.85|10324.56|10324.56|10329.51|10329.51|10316.77|10316.77|0
1589529900000|2020-05-15 08:05:00|10325.1|10325.1|10329.09|10329.09|10342.2|10342.2|10313.7|10313.7|0
1589530200000|2020-05-15 08:10:00|10325.21|10325.21|10334.59|10334.59|10334.59|10334.59|10319.6|10319.6|0
1589530500000|2020-05-15 08:15:00|10338.65|10338.65|10338.98|10338.98|10340.68|10340.68|10324.55|10324.55|0
1589530800000|2020-05-15 08:20:00|10341.31|10341.31|10331.9|10331.9|10345.67|10345.67|10326.29|10326.29|0
1589531100000|2020-05-15 08:25:00|10332.68|10332.68|10341.4|10341.4|10345.46|10345.46|10323.54|10323.54|0
1589531400000|2020-05-15 08:30:00|10340.39|10340.39|10342.03|10342.03|10349.11|10349.11|10338.35|10338.35|0
1589531700000|2020-05-15 08:35:00|10341.02|10341.02|10340.33|10340.33|10347.95|10347.95|10337.97|10337.97|0
1589532000000|2020-05-15 08:40:00|10343.37|10343.37|10334.47|10334.47|10347.68|10347.68|10334.47|10334.47|0
1589532300000|2020-05-15 08:45:00|10332.92|10332.92|10354.6|10354.6|10354.6|10354.6|10326.84|10326.84|0
1589532600000|2020-05-15 08:50:00|10352.27|10352.27|10353.54|10353.54|10357.28|10357.28|10348.62|10348.62|0
1589532900000|2020-05-15 08:55:00|10354.31|10354.31|10359.35|10359.35|10363.71|10363.71|10354.31|10354.31|0
1589533200000|2020-05-15 09:00:00|10362.39|10362.39|10363.71|10363.71|10368.79|10368.79|10361.68|10361.68|0
1589533500000|2020-05-15 09:05:00|10371.41|10371.41|10384.57|10384.57|10387.38|10387.38|10371.41|10371.41|0
1589533800000|2020-05-15 09:10:00|10383.23|10383.23|10382.53|10382.53|10383.7|10383.7|10382.53|10382.53|0
1589534100000|2020-05-15 09:15:00|10381.75|10381.75|10385.79|10385.79|10392.74|10392.74|10379.87|10379.87|0
1589534400000|2020-05-15 09:20:00|10386.8|10386.8|10379.35|10379.35|10386.8|10386.8|10372.66|10372.66|0
1589534700000|2020-05-15 09:25:00|10378.33|10378.33|10381.08|10381.08|10383.47|10383.47|10378.33|10378.33|0
1589535000000|2020-05-15 09:30:00|10382.63|10382.63|10378.98|10378.98|10390.04|10390.04|10375.88|10375.88|0
1589535300000|2020-05-15 09:35:00|10378.21|10378.21|10377.72|10377.72|10385.24|10385.24|10371.08|10371.08|0
1589535600000|2020-05-15 09:40:00|10374.61|10374.61|10367.79|10367.79|10374.61|10374.61|10367.79|10367.79|0
1589535900000|2020-05-15 09:45:00|10369.83|10369.83|10375.35|10375.35|10383.23|10383.23|10369.83|10369.83|0
1589536200000|2020-05-15 09:50:00|10376.12|10376.12|10365.77|10365.77|10383.23|10383.23|10365.77|10365.77|0
1589536500000|2020-05-15 09:55:00|10364.14|10364.14|10357.35|10357.35|10364.14|10364.14|10354.02|10354.02|0
1589536800000|2020-05-15 10:00:00|10357.05|10357.05|10350.51|10350.51|10357.05|10357.05|10344.66|10344.66|0
1589537100000|2020-05-15 10:05:00|10352.06|10352.06|10357.62|10357.62|10360.48|10360.48|10349.9|10349.9|0
1589537400000|2020-05-15 10:10:00|10356.6|10356.6|10355.48|10355.48|10357.38|10357.38|10354.14|10354.14|0
1589537700000|2020-05-15 10:15:00|10356.49|10356.49|10347.94|10347.94|10359.28|10359.28|10347.94|10347.94|0
1589538000000|2020-05-15 10:20:00|10349.97|10349.97|10354.51|10354.51|10356.84|10356.84|10346.32|10346.32|0
1589538300000|2020-05-15 10:25:00|10356.06|10356.06|10357.4|10357.4|10357.4|10357.4|10356.06|10356.06|0
1589538600000|2020-05-15 10:30:00|10354.29|10354.29|10332.69|10332.69|10354.29|10354.29|10329.64|10329.64|0
1589538900000|2020-05-15 10:35:00|10330.35|10330.35|10309.57|10309.57|10330.35|10330.35|10308.9|10308.9|0
1589539200000|2020-05-15 10:40:00|10303.36|10303.36|10320.18|10320.18|10320.96|10320.96|10298.54|10298.54|0
1589539500000|2020-05-15 10:45:00|10317.85|10317.85|10316.54|10316.54|10323.71|10323.71|10316.54|10316.54|0
1589539800000|2020-05-15 10:50:00|10314.98|10314.98|10318.16|10318.16|10322.93|10322.93|10314.98|10314.98|0
1589540100000|2020-05-15 10:55:00|10317.38|10317.38|10303.23|10303.23|10324.49|10324.49|10303.23|10303.23|0
1589540400000|2020-05-15 11:00:00|10304.68|10304.68|10272.27|10272.27|10304.88|10304.88|10272.27|10272.27|0
1589540700000|2020-05-15 11:05:00|10271.6|10271.6|10262.55|10262.55|10271.6|10271.6|10256.41|10256.41|0
1589541000000|2020-05-15 11:10:00|10261|10261|10277.63|10277.63|10277.63|10277.63|10257.18|10257.18|0
1589541300000|2020-05-15 11:15:00|10281.52|10281.52|10299.14|10299.14|10299.14|10299.14|10281.52|10281.52|0
1589541600000|2020-05-15 11:20:00|10299.81|10299.81|10312.4|10312.4|10312.4|10312.4|10296.11|10296.11|0
1589541900000|2020-05-15 11:25:00|10313.42|10313.42|10320.37|10320.37|10325.07|10325.07|10313.42|10313.42|0
1589542200000|2020-05-15 11:30:00|10324.26|10324.26|10315.88|10315.88|10328.97|10328.97|10314.87|10314.87|0
1589542500000|2020-05-15 11:35:00|10317.91|10317.91|10312.38|10312.38|10317.91|10317.91|10310.21|10310.21|0
1589542800000|2020-05-15 11:40:00|10310.35|10310.35|10301.41|10301.41|10310.35|10310.35|10298.3|10298.3|0
1589543100000|2020-05-15 11:45:00|10303.44|10303.44|10313.89|10313.89|10313.89|10313.89|10300.33|10300.33|0
1589543400000|2020-05-15 11:50:00|10311.56|10311.56|10316.16|10316.16|10321.6|10321.6|10311.56|10311.56|0
1589543700000|2020-05-15 11:55:00|10314.13|10314.13|10319.85|10319.85|10320.86|10320.86|10307.71|10307.71|0
1589544000000|2020-05-15 12:00:00|10317.13|10317.13|10304.75|10304.75|10317.13|10317.13|10304.75|10304.75|0
1589544300000|2020-05-15 12:05:00|10300.94|10300.94|10331.36|10331.36|10332.91|10332.91|10298.39|10298.39|0
1589544600000|2020-05-15 12:10:00|10330.58|10330.58|10330.64|10330.64|10335.96|10335.96|10329.09|10329.09|0
1589544900000|2020-05-15 12:15:00|10332.67|10332.67|10333.99|10333.99|10333.99|10333.99|10326.04|10326.04|0
1589545200000|2020-05-15 12:20:00|10335|10335|10337.6|10337.6|10337.6|10337.6|10333.45|10333.45|0
1589545500000|2020-05-15 12:25:00|10334.49|10334.49|10339.15|10339.15|10339.15|10339.15|10331.92|10331.92|0
1589545800000|2020-05-15 12:30:00|10338.14|10338.14|10316.46|10316.46|10338.14|10338.14|10311.86|10311.86|0
1589546100000|2020-05-15 12:35:00|10311.8|10311.8|10313.89|10313.89|10315.38|10315.38|10310.01|10310.01|0
1589546400000|2020-05-15 12:40:00|10312.8|10312.8|10311.72|10311.72|10315.07|10315.07|10307.9|10307.9|0
1589546700000|2020-05-15 12:45:00|10315.07|10315.07|10320.5|10320.5|10322.54|10322.54|10315.07|10315.07|0
1589547000000|2020-05-15 12:50:00|10318.47|10318.47|10321.25|10321.25|10326.26|10326.26|10316.44|10316.44|0
1589547300000|2020-05-15 12:55:00|10322.26|10322.26|10323.84|10323.84|10331.31|10331.31|10320.92|10320.92|0
1589547600000|2020-05-15 13:00:00|10324.62|10324.62|10315.25|10315.25|10327.42|10327.42|10312.92|10312.92|0
1589547900000|2020-05-15 13:05:00|10313.24|10313.24|10302.13|10302.13|10313.24|10313.24|10298.86|10298.86|0
1589548200000|2020-05-15 13:10:00|10299.8|10299.8|10303.32|10303.32|10308.76|10308.76|10299.8|10299.8|0
1589548500000|2020-05-15 13:15:00|10302.55|10302.55|10302.34|10302.34|10309.18|10309.18|10302.34|10302.34|0
1589548800000|2020-05-15 13:20:00|10303.9|10303.9|10310.29|10310.29|10312.47|10312.47|10303.9|10303.9|0
1589549100000|2020-05-15 13:25:00|10308.74|10308.74|10306.65|10306.65|10311.07|10311.07|10299.24|10299.24|0
1589549400000|2020-05-15 13:30:00|10307.66|10307.66|10314.23|10314.23|10330.19|10330.19|10303.3|10303.3|0
1589549700000|2020-05-15 13:35:00|10312.22|10312.22|10345.19|10345.19|10350.2|10350.2|10306.85|10306.85|0
1589550000000|2020-05-15 13:40:00|10346.21|10346.21|10362.9|10362.9|10363.68|10363.68|10343.57|10343.57|0
1589550300000|2020-05-15 13:45:00|10364.93|10364.93|10356.39|10356.39|10366.02|10366.02|10347.4|10347.4|0
1589550600000|2020-05-15 13:50:00|10353.28|10353.28|10366.88|10366.88|10367.18|10367.18|10350.24|10350.24|0
1589550900000|2020-05-15 13:55:00|10364.55|10364.55|10375.42|10375.42|10375.42|10375.42|10358.7|10358.7|0
1589551200000|2020-05-15 14:00:00|10377.43|10377.43|10373.92|10373.92|10387.65|10387.65|10372.8|10372.8|0
1589551500000|2020-05-15 14:05:00|10374.7|10374.7|10377.19|10377.19|10379.42|10379.42|10370.8|10370.8|0
1589551800000|2020-05-15 14:10:00|10375.64|10375.64|10384.97|10384.97|10389.54|10389.54|10375.64|10375.64|0
1589552100000|2020-05-15 14:15:00|10386.52|10386.52|10378.49|10378.49|10396.26|10396.26|10378.49|10378.49|0
1589552400000|2020-05-15 14:20:00|10379.51|10379.51|10367.74|10367.74|10381.54|10381.54|10366.96|10366.96|0
1589552700000|2020-05-15 14:25:00|10370.79|10370.79|10380.3|10380.3|10386.82|10386.82|10370.79|10370.79|0
1589553000000|2020-05-15 14:30:00|10378.27|10378.27|10371.39|10371.39|10379.09|10379.09|10370.26|10370.26|0
1589553300000|2020-05-15 14:35:00|10370.37|10370.37|10370.91|10370.91|10378.08|10378.08|10364|10364|0
1589553600000|2020-05-15 14:40:00|10369.36|10369.36|10375.48|10375.48|10381.1|10381.1|10369.36|10369.36|0
1589553900000|2020-05-15 14:45:00|10376.15|10376.15|10373.57|10373.57|10377.59|10377.59|10369.75|10369.75|0
1589554200000|2020-05-15 14:50:00|10374.35|10374.35|10361|10361|10376.06|10376.06|10357.56|10357.56|0
1589554500000|2020-05-15 14:55:00|10358.97|10358.97|10370.48|10370.48|10376.98|10376.98|10357.33|10357.33|0
1589554800000|2020-05-15 15:00:00|10371.26|10371.26|10344.66|10344.66|10371.26|10371.26|10343.34|10343.34|0
1589555100000|2020-05-15 15:05:00|10343.88|10343.88|10347.93|10347.93|10347.93|10347.93|10339.07|10339.07|0
1589555400000|2020-05-15 15:10:00|10348.6|10348.6|10335.73|10335.73|10349.61|10349.61|10335.5|10335.5|0
1589555700000|2020-05-15 15:15:00|10334.72|10334.72|10341.98|10341.98|10345.1|10345.1|10330.9|10330.9|0
1589556000000|2020-05-15 15:20:00|10338.87|10338.87|10341.81|10341.81|10347.3|10347.3|10335.29|10335.29|0
1589556300000|2020-05-15 15:25:00|10342.75|10342.75|10334.79|10334.79|10350.31|10350.31|10334.79|10334.79|0
1589786100000|2020-05-18 07:15:00|10538.06|10538.06|10525.93|10525.93|10541.07|10541.07|10525.93|10525.93|0
1589786400000|2020-05-18 07:20:00|10529.99|10529.99|10526.73|10526.73|10534.83|10534.83|10524.85|10524.85|0
1589786700000|2020-05-18 07:25:00|10526.26|10526.26|10531.27|10531.27|10539.4|10539.4|10526.26|10526.26|0
1589787000000|2020-05-18 07:30:00|10535.16|10535.16|10516.85|10516.85|10543.28|10543.28|10516.85|10516.85|0
1589787300000|2020-05-18 07:35:00|10514.82|10514.82|10520.7|10520.7|10520.7|10520.7|10491.56|10491.56|0
1589787600000|2020-05-18 07:40:00|10515.26|10515.26|10527.33|10527.33|10529.36|10529.36|10515.26|10515.26|0
1589787900000|2020-05-18 07:45:00|10530.01|10530.01|10541.19|10541.19|10542.74|10542.74|10529.34|10529.34|0
1589788200000|2020-05-18 07:50:00|10547.28|10547.28|10553.46|10553.46|10556.84|10556.84|10544.56|10544.56|0
1589788500000|2020-05-18 07:55:00|10555.02|10555.02|10561.78|10561.78|10564.21|10564.21|10550.95|10550.95|0
1589788800000|2020-05-18 08:00:00|10561.11|10561.11|10571.7|10571.7|10571.7|10571.7|10554.77|10554.77|0
1589789100000|2020-05-18 08:05:00|10573.55|10573.55|10580.52|10580.52|10582.57|10582.57|10572.78|10572.78|0
1589789400000|2020-05-18 08:10:00|10581.3|10581.3|10573.12|10573.12|10586.43|10586.43|10570.79|10570.79|0
1589789700000|2020-05-18 08:15:00|10575.45|10575.45|10576.89|10576.89|10580.26|10580.26|10571.78|10571.78|0
1589790000000|2020-05-18 08:20:00|10578.93|10578.93|10571.92|10571.92|10583.59|10583.59|10569.25|10569.25|0
1589790300000|2020-05-18 08:25:00|10568.88|10568.88|10555.89|10555.89|10570.21|10570.21|10555.33|10555.33|0
1589790600000|2020-05-18 08:30:00|10561.5|10561.5|10554.76|10554.76|10561.5|10561.5|10553.04|10553.04|0
1589790900000|2020-05-18 08:35:00|10552.42|10552.42|10548.3|10548.3|10564.02|10564.02|10546.75|10546.75|0
1589791200000|2020-05-18 08:40:00|10552.37|10552.37|10552.69|10552.69|10566.5|10566.5|10550.66|10550.66|0
1589791500000|2020-05-18 08:45:00|10551.61|10551.61|10543.96|10543.96|10553.16|10553.16|10543.96|10543.96|0
1589791800000|2020-05-18 08:50:00|10543.29|10543.29|10543.09|10543.09|10545.66|10545.66|10532.61|10532.61|0
1589792100000|2020-05-18 08:55:00|10541.06|10541.06|10536.37|10536.37|10546.68|10546.68|10535.59|10535.59|0
1589792400000|2020-05-18 09:00:00|10538.7|10538.7|10540.91|10540.91|10546.59|10546.59|10537.92|10537.92|0
1589792700000|2020-05-18 09:05:00|10543.24|10543.24|10550.17|10550.17|10551.19|10551.19|10543.24|10543.24|0
1589793000000|2020-05-18 09:10:00|10552.5|10552.5|10576.03|10576.03|10577.58|10577.58|10552.5|10552.5|0
1589793300000|2020-05-18 09:15:00|10578.36|10578.36|10546.54|10546.54|10579.03|10579.03|10544.99|10544.99|0
1589793600000|2020-05-18 09:20:00|10549.89|10549.89|10553.39|10553.39|10554.73|10554.73|10548.87|10548.87|0
1589793900000|2020-05-18 09:25:00|10552.37|10552.37|10541.94|10541.94|10554.41|10554.41|10540.93|10540.93|0
1589794200000|2020-05-18 09:30:00|10539.91|10539.91|10533.36|10533.36|10539.91|10539.91|10532.35|10532.35|0
1589794500000|2020-05-18 09:35:00|10534.38|10534.38|10531.89|10531.89|10534.38|10534.38|10524.94|10524.94|0
1589794800000|2020-05-18 09:40:00|10534.94|10534.94|10547.92|10547.92|10548.59|10548.59|10534.94|10534.94|0
1589795100000|2020-05-18 09:45:00|10545.89|10545.89|10533.15|10533.15|10546.22|10546.22|10533.15|10533.15|0
1589795400000|2020-05-18 09:50:00|10532.82|10532.82|10525.18|10525.18|10533.6|10533.6|10524.72|10524.72|0
1589795700000|2020-05-18 09:55:00|10527.21|10527.21|10521.47|10521.47|10529.24|10529.24|10520.69|10520.69|0
1589796000000|2020-05-18 10:00:00|10523.02|10523.02|10514.23|10514.23|10528.63|10528.63|10514.23|10514.23|0
1589796300000|2020-05-18 10:05:00|10513.56|10513.56|10509.05|10509.05|10517.69|10517.69|10509.05|10509.05|0
1589796600000|2020-05-18 10:10:00|10511.06|10511.06|10512.36|10512.36|10512.54|10512.54|10508.48|10508.48|0
1589796900000|2020-05-18 10:15:00|10509.26|10509.26|10508.72|10508.72|10513.99|10513.99|10506.69|10506.69|0
1589797200000|2020-05-18 10:20:00|10507.7|10507.7|10508.72|10508.72|10509.74|10509.74|10507.7|10507.7|0
1589797500000|2020-05-18 10:25:00|10510.06|10510.06|10503.39|10503.39|10510.06|10510.06|10501.06|10501.06|0
1589797800000|2020-05-18 10:30:00|10505.42|10505.42|10507.92|10507.92|10508.4|10508.4|10504.33|10504.33|0
1589798100000|2020-05-18 10:35:00|10510.97|10510.97|10506.93|10506.93|10513.53|10513.53|10505.91|10505.91|0
1589798400000|2020-05-18 10:40:00|10507.94|10507.94|10505.43|10505.43|10512.67|10512.67|10504.65|10504.65|0
1589798700000|2020-05-18 10:45:00|10504.41|10504.41|10497.42|10497.42|10504.41|10504.41|10493.84|10493.84|0
1589799000000|2020-05-18 10:50:00|10496.88|10496.88|10502.33|10502.33|10502.33|10502.33|10496.88|10496.88|0
1589799300000|2020-05-18 10:55:00|10501.32|10501.32|10506.05|10506.05|10506.59|10506.59|10498.06|10498.06|0
1589799600000|2020-05-18 11:00:00|10478.09|10478.09|10496.88|10496.88|10508.31|10508.31|10478.09|10478.09|0
1589799900000|2020-05-18 11:05:00|10493.84|10493.84|10489.97|10489.97|10498.9|10498.9|10489.97|10489.97|0
1589800200000|2020-05-18 11:10:00|10492.3|10492.3|10499.52|10499.52|10499.52|10499.52|10489.49|10489.49|0
1589800500000|2020-05-18 11:15:00|10501.56|10501.56|10498.66|10498.66|10502.57|10502.57|10497.06|10497.06|0
1589800800000|2020-05-18 11:20:00|10496.33|10496.33|10494.27|10494.27|10496.33|10496.33|10491.22|10491.22|0
1589801100000|2020-05-18 11:25:00|10495.82|10495.82|10489.71|10489.71|10496.86|10496.86|10489.71|10489.71|0
1589801400000|2020-05-18 11:30:00|10491.26|10491.26|10478.11|10478.11|10493.29|10493.29|10478.11|10478.11|0
1589801700000|2020-05-18 11:35:00|10477.33|10477.33|10478.87|10478.87|10485.52|10485.52|10476.6|10476.6|0
1589802000000|2020-05-18 11:40:00|10477.86|10477.86|10477.43|10477.43|10479.11|10479.11|10475.39|10475.39|0
1589802300000|2020-05-18 11:45:00|10478.76|10478.76|10497.14|10497.14|10504.31|10504.31|10478.76|10478.76|0
1589802600000|2020-05-18 11:50:00|10499.17|10499.17|10499.33|10499.33|10500.72|10500.72|10493.08|10493.08|0
1589802900000|2020-05-18 11:55:00|10498.56|10498.56|10505.32|10505.32|10505.32|10505.32|10490.5|10490.5|0
1589803200000|2020-05-18 12:00:00|10508.43|10508.43|10521.33|10521.33|10526.15|10526.15|10506.1|10506.1|0
1589803500000|2020-05-18 12:05:00|10522.88|10522.88|10523.26|10523.26|10530.9|10530.9|10522.88|10522.88|0
1589803800000|2020-05-18 12:10:00|10524.04|10524.04|10539.05|10539.05|10539.05|10539.05|10523.26|10523.26|0
1589804100000|2020-05-18 12:15:00|10539.52|10539.52|10547.39|10547.39|10547.39|10547.39|10539.52|10539.52|0
1589804400000|2020-05-18 12:20:00|10546.05|10546.05|10548.5|10548.5|10553.96|10553.96|10545.35|10545.35|0
1589804700000|2020-05-18 12:25:00|10550.53|10550.53|10550.83|10550.83|10554.42|10554.42|10546.47|10546.47|0
1589805000000|2020-05-18 12:30:00|10550.13|10550.13|10557.36|10557.36|10557.36|10557.36|10549.89|10549.89|0
1589805300000|2020-05-18 12:35:00|10558.77|10558.77|10549.67|10549.67|10558.77|10558.77|10545.52|10545.52|0
1589805600000|2020-05-18 12:40:00|10547.66|10547.66|10543.48|10543.48|10549.57|10549.57|10542|10542|0
1589805900000|2020-05-18 12:45:00|10545.81|10545.81|10529.49|10529.49|10546.48|10546.48|10529.49|10529.49|0
1589806200000|2020-05-18 12:50:00|10528.41|10528.41|10530.38|10530.38|10534.44|10534.44|10526.18|10526.18|0
1589806500000|2020-05-18 12:55:00|10528.82|10528.82|10547.49|10547.49|10548.66|10548.66|10528.82|10528.82|0
1589806800000|2020-05-18 13:00:00|10549.82|10549.82|10548.83|10548.83|10554.52|10554.52|10546.79|10546.79|0
1589807100000|2020-05-18 13:05:00|10549.6|10549.6|10564.42|10564.42|10564.42|10564.42|10546.87|10546.87|0
1589807400000|2020-05-18 13:10:00|10563.72|10563.72|10567.21|10567.21|10567.21|10567.21|10557.65|10557.65|0
1589807700000|2020-05-18 13:15:00|10568.76|10568.76|10580.87|10580.87|10587.81|10587.81|10568.76|10568.76|0
1589808000000|2020-05-18 13:20:00|10576.81|10576.81|10599.16|10599.16|10599.16|10599.16|10575.36|10575.36|0
1589808300000|2020-05-18 13:25:00|10602.27|10602.27|10602.53|10602.53|10606.5|10606.5|10594.46|10594.46|0
1589808600000|2020-05-18 13:30:00|10598.47|10598.47|10583.13|10583.13|10607.05|10607.05|10583.13|10583.13|0
1589808900000|2020-05-18 13:35:00|10584.69|10584.69|10590.39|10590.39|10593.21|10593.21|10575.49|10575.49|0
1589809200000|2020-05-18 13:40:00|10591.06|10591.06|10584.44|10584.44|10600.69|10600.69|10584.44|10584.44|0
1589809500000|2020-05-18 13:45:00|10585.11|10585.11|10573.3|10573.3|10588.48|10588.48|10573.3|10573.3|0
1589809800000|2020-05-18 13:50:00|10571.96|10571.96|10569.44|10569.44|10572.56|10572.56|10563.24|10563.24|0
1589810100000|2020-05-18 13:55:00|10565.38|10565.38|10570.03|10570.03|10578.58|10578.58|10565.38|10565.38|0
1589810400000|2020-05-18 14:00:00|10571.37|10571.37|10561.68|10561.68|10579.32|10579.32|10558.01|10558.01|0
1589810700000|2020-05-18 14:05:00|10564.01|10564.01|10583.32|10583.32|10583.32|10583.32|10563.23|10563.23|0
1589811000000|2020-05-18 14:10:00|10579.44|10579.44|10582.48|10582.48|10584.04|10584.04|10579.44|10579.44|0
1589811300000|2020-05-18 14:15:00|10581.4|10581.4|10580.43|10580.43|10583.51|10583.51|10575.74|10575.74|0
1589811600000|2020-05-18 14:20:00|10578.4|10578.4|10588.71|10588.71|10590.53|10590.53|10578.4|10578.4|0
1589811900000|2020-05-18 14:25:00|10589.38|10589.38|10587.45|10587.45|10592.96|10592.96|10579.33|10579.33|0
1589812200000|2020-05-18 14:30:00|10588.22|10588.22|10596.98|10596.98|10596.98|10596.98|10587.56|10587.56|0
1589812500000|2020-05-18 14:35:00|10593.88|10593.88|10601.63|10601.63|10602.1|10602.1|10593.88|10593.88|0
1589812800000|2020-05-18 14:40:00|10600.96|10600.96|10599.53|10599.53|10602.51|10602.51|10598.07|10598.07|0
1589813100000|2020-05-18 14:45:00|10602.64|10602.64|10632.24|10632.24|10632.24|10632.24|10600.42|10600.42|0
1589813400000|2020-05-18 14:50:00|10632.91|10632.91|10613.56|10613.56|10632.91|10632.91|10608.23|10608.23|0
1589813700000|2020-05-18 14:55:00|10615.11|10615.11|10642.04|10642.04|10643.38|10643.38|10615.11|10615.11|0
1589814000000|2020-05-18 15:00:00|10642.71|10642.71|10647.83|10647.83|10656.05|10656.05|10629.26|10629.26|0
1589814300000|2020-05-18 15:05:00|10649.86|10649.86|10661.03|10661.03|10662.77|10662.77|10644.85|10644.85|0
1589814600000|2020-05-18 15:10:00|10661.7|10661.7|10660.34|10660.34|10666.84|10666.84|10657.61|10657.61|0
1589814900000|2020-05-18 15:15:00|10663.45|10663.45|10674.93|10674.93|10679.24|10679.24|10660.02|10660.02|0
1589815200000|2020-05-18 15:20:00|10676.94|10676.94|10687.06|10687.06|10697.06|10697.06|10676.94|10676.94|0
1589815500000|2020-05-18 15:25:00|10688.62|10688.62|10688.57|10688.57|10707.59|10707.59|10682.8|10682.8|0
1589872500000|2020-05-19 07:15:00|10756.98|10756.98|10766.66|10766.66|10782.91|10782.91|10748.73|10748.73|0
1589872800000|2020-05-19 07:20:00|10762.6|10762.6|10764.14|10764.14|10786.97|10786.97|10753.28|10753.28|0
1589873100000|2020-05-19 07:25:00|10760.08|10760.08|10763.14|10763.14|10771.27|10771.27|10757.05|10757.05|0
1589873400000|2020-05-19 07:30:00|10759.08|10759.08|10723.91|10723.91|10759.08|10759.08|10713.69|10713.69|0
1589873700000|2020-05-19 07:35:00|10727.97|10727.97|10745.37|10745.37|10745.37|10745.37|10727.97|10727.97|0
1589874000000|2020-05-19 07:40:00|10741.35|10741.35|10747.04|10747.04|10750.03|10750.03|10734.18|10734.18|0
1589874300000|2020-05-19 07:45:00|10745.01|10745.01|10732.11|10732.11|10745.01|10745.01|10725.89|10725.89|0
1589874600000|2020-05-19 07:50:00|10732.65|10732.65|10708.14|10708.14|10736.71|10736.71|10702.23|10702.23|0
1589874900000|2020-05-19 07:55:00|10706.74|10706.74|10703.83|10703.83|10713.22|10713.22|10700.9|10700.9|0
1589875200000|2020-05-19 08:00:00|10705.87|10705.87|10711.24|10711.24|10719.49|10719.49|10704.67|10704.67|0
1589875500000|2020-05-19 08:05:00|10714.35|10714.35|10703.81|10703.81|10714.83|10714.83|10698.18|10698.18|0
1589875800000|2020-05-19 08:10:00|10703.1|10703.1|10706.11|10706.11|10713.31|10713.31|10697.75|10697.75|0
1589876100000|2020-05-19 08:15:00|10708.15|10708.15|10720.31|10720.31|10720.31|10720.31|10704.46|10704.46|0
1589876400000|2020-05-19 08:20:00|10716.25|10716.25|10702.9|10702.9|10724.98|10724.98|10702.9|10702.9|0
1589876700000|2020-05-19 08:25:00|10699.79|10699.79|10712.58|10712.58|10713.6|10713.6|10695.44|10695.44|0
1589877000000|2020-05-19 08:30:00|10715.3|10715.3|10720.63|10720.63|10725.17|10725.17|10714.82|10714.82|0
1589877300000|2020-05-19 08:35:00|10716.57|10716.57|10719.47|10719.47|10719.47|10719.47|10700.05|10700.05|0
1589877600000|2020-05-19 08:40:00|10721.5|10721.5|10737.41|10737.41|10747.57|10747.57|10721.5|10721.5|0
1589877900000|2020-05-19 08:45:00|10738.12|10738.12|10741.5|10741.5|10749.08|10749.08|10737.25|10737.25|0
1589878200000|2020-05-19 08:50:00|10745.56|10745.56|10760.77|10760.77|10760.77|10760.77|10745.56|10745.56|0
1589878500000|2020-05-19 08:55:00|10764.83|10764.83|10760.34|10760.34|10766.38|10766.38|10760.34|10760.34|0
1589878800000|2020-05-19 09:00:00|10758.31|10758.31|10764.52|10764.52|10776.83|10776.83|10758.31|10758.31|0
1589879100000|2020-05-19 09:05:00|10760.5|10760.5|10769.42|10769.42|10771.23|10771.23|10754.7|10754.7|0
1589879400000|2020-05-19 09:10:00|10765.36|10765.36|10763.24|10763.24|10769.76|10769.76|10761.69|10761.69|0
1589879700000|2020-05-19 09:15:00|10761.69|10761.69|10757.24|10757.24|10770.94|10770.94|10756.17|10756.17|0
1589880000000|2020-05-19 09:20:00|10755.21|10755.21|10748.29|10748.29|10757.22|10757.22|10740.19|10740.19|0
1589880300000|2020-05-19 09:25:00|10746.26|10746.26|10743.25|10743.25|10748.53|10748.53|10738.23|10738.23|0
1589880600000|2020-05-19 09:30:00|10741.91|10741.91|10753.07|10753.07|10753.07|10753.07|10729.15|10729.15|0
1589880900000|2020-05-19 09:35:00|10756.18|10756.18|10752.59|10752.59|10759.09|10759.09|10744.78|10744.78|0
1589881200000|2020-05-19 09:40:00|10748.53|10748.53|10748.09|10748.09|10756.87|10756.87|10743.79|10743.79|0
1589881500000|2020-05-19 09:45:00|10747.42|10747.42|10736.22|10736.22|10747.42|10747.42|10722.71|10722.71|0
1589881800000|2020-05-19 09:50:00|10740.29|10740.29|10755.12|10755.12|10759.74|10759.74|10740.29|10740.29|0
1589882100000|2020-05-19 09:55:00|10754.45|10754.45|10753.85|10753.85|10761.02|10761.02|10751.22|10751.22|0
1589882400000|2020-05-19 10:00:00|10755.89|10755.89|10736.7|10736.7|10755.89|10755.89|10729.75|10729.75|0
1589882700000|2020-05-19 10:05:00|10734.67|10734.67|10734.07|10734.07|10734.67|10734.67|10721.29|10721.29|0
1589883000000|2020-05-19 10:10:00|10732.04|10732.04|10710.43|10710.43|10732.04|10732.04|10710.43|10710.43|0
1589883300000|2020-05-19 10:15:00|10712.46|10712.46|10717.81|10717.81|10719.15|10719.15|10712.46|10712.46|0
1589883600000|2020-05-19 10:20:00|10719.36|10719.36|10728.28|10728.28|10730.98|10730.98|10719.36|10719.36|0
1589883900000|2020-05-19 10:25:00|10726.72|10726.72|10734.13|10734.13|10734.13|10734.13|10724.69|10724.69|0
1589884200000|2020-05-19 10:30:00|10732.1|10732.1|10729.88|10729.88|10732.1|10732.1|10724.2|10724.2|0
1589884500000|2020-05-19 10:35:00|10728.54|10728.54|10725.74|10725.74|10731.34|10731.34|10724.06|10724.06|0
1589884800000|2020-05-19 10:40:00|10721.08|10721.08|10726.6|10726.6|10726.6|10726.6|10711.88|10711.88|0
1589885100000|2020-05-19 10:45:00|10725.26|10725.26|10718.31|10718.31|10725.26|10725.26|10716.9|10716.9|0
1589885400000|2020-05-19 10:50:00|10716.28|10716.28|10718.79|10718.79|10721.9|10721.9|10714.73|10714.73|0
1589885700000|2020-05-19 10:55:00|10716.76|10716.76|10718.99|10718.99|10724.6|10724.6|10715.81|10715.81|0
1589886000000|2020-05-19 11:00:00|10733.21|10733.21|10731.98|10731.98|10742.29|10742.29|10717.68|10717.68|0
1589886300000|2020-05-19 11:05:00|10733.07|10733.07|10720.34|10720.34|10735.1|10735.1|10717.6|10717.6|0
1589886600000|2020-05-19 11:10:00|10723.44|10723.44|10730.29|10730.29|10735.03|10735.03|10723.44|10723.44|0
1589886900000|2020-05-19 11:15:00|10728.26|10728.26|10734.73|10734.73|10738.36|10738.36|10723.53|10723.53|0
1589887200000|2020-05-19 11:20:00|10733.18|10733.18|10750.96|10750.96|10756.58|10756.58|10731.63|10731.63|0
1589887500000|2020-05-19 11:25:00|10752.51|10752.51|10748.23|10748.23|10764.94|10764.94|10748.23|10748.23|0
1589887800000|2020-05-19 11:30:00|10746.9|10746.9|10733.59|10733.59|10746.9|10746.9|10730.01|10730.01|0
1589888100000|2020-05-19 11:35:00|10732.04|10732.04|10717.71|10717.71|10732.04|10732.04|10717.71|10717.71|0
1589888400000|2020-05-19 11:40:00|10715.68|10715.68|10716.42|10716.42|10719.05|10719.05|10712.58|10712.58|0
1589888700000|2020-05-19 11:45:00|10714.39|10714.39|10729.87|10729.87|10731.42|10731.42|10714.39|10714.39|0
1589889000000|2020-05-19 11:50:00|10729.2|10729.2|10717.08|10717.08|10729.2|10729.2|10717.08|10717.08|0
1589889300000|2020-05-19 11:55:00|10715.53|10715.53|10714.11|10714.11|10717.08|10717.08|10712.08|10712.08|0
1589889600000|2020-05-19 12:00:00|10709.45|10709.45|10713.35|10713.35|10720.59|10720.59|10706.61|10706.61|0
1589889900000|2020-05-19 12:05:00|10714.69|10714.69|10719.62|10719.62|10719.62|10719.62|10714.69|10714.69|0
1589890200000|2020-05-19 12:10:00|10717.59|10717.59|10716.69|10716.69|10721.83|10721.83|10712.03|10712.03|0
1589890500000|2020-05-19 12:15:00|10714.66|10714.66|10716.6|10716.6|10719.8|10719.8|10714.66|10714.66|0
1589890800000|2020-05-19 12:20:00|10717.94|10717.94|10720.6|10720.6|10723.72|10723.72|10717.94|10717.94|0
1589891100000|2020-05-19 12:25:00|10719.05|10719.05|10724.22|10724.22|10726.63|10726.63|10719.05|10719.05|0
1589891400000|2020-05-19 12:30:00|10726.25|10726.25|10724.65|10724.65|10727.76|10727.76|10720.59|10720.59|0
1589891700000|2020-05-19 12:35:00|10726.69|10726.69|10717.23|10717.23|10732.5|10732.5|10717.23|10717.23|0
1589892000000|2020-05-19 12:40:00|10720.82|10720.82|10719.81|10719.81|10724.95|10724.95|10719.81|10719.81|0
1589892300000|2020-05-19 12:45:00|10718.47|10718.47|10714.12|10714.12|10725.81|10725.81|10714.05|10714.05|0
1589892600000|2020-05-19 12:50:00|10712.57|10712.57|10725.81|10725.81|10725.81|10725.81|10710.34|10710.34|0
1589892900000|2020-05-19 12:55:00|10724.25|10724.25|10708.26|10708.26|10725.34|10725.34|10708.26|10708.26|0
1589893200000|2020-05-19 13:00:00|10706.92|10706.92|10685.75|10685.75|10710.99|10710.99|10684.19|10684.19|0
1589893500000|2020-05-19 13:05:00|10684.41|10684.41|10680.83|10680.83|10685.96|10685.96|10668.04|10668.04|0
1589893800000|2020-05-19 13:10:00|10680.16|10680.16|10676.01|10676.01|10680.16|10680.16|10670.61|10670.61|0
1589894100000|2020-05-19 13:15:00|10674.46|10674.46|10659.54|10659.54|10678.05|10678.05|10657.3|10657.3|0
1589894400000|2020-05-19 13:20:00|10658.2|10658.2|10651.02|10651.02|10661.41|10661.41|10649.47|10649.47|0
1589894700000|2020-05-19 13:25:00|10653.05|10653.05|10646.76|10646.76|10654.61|10654.61|10641.42|10641.42|0
1589895000000|2020-05-19 13:30:00|10645.75|10645.75|10642.38|10642.38|10663.6|10663.6|10632.98|10632.98|0
1589895300000|2020-05-19 13:35:00|10643.94|10643.94|10634.46|10634.46|10653.79|10653.79|10627.52|10627.52|0
1589895600000|2020-05-19 13:40:00|10631.36|10631.36|10622.82|10622.82|10634.94|10634.94|10614.7|10614.7|0
1589895900000|2020-05-19 13:45:00|10624.86|10624.86|10628.75|10628.75|10630.82|10630.82|10616.43|10616.43|0
1589896200000|2020-05-19 13:50:00|10625.65|10625.65|10650.19|10650.19|10657.61|10657.61|10625.32|10625.32|0
1589896500000|2020-05-19 13:55:00|10652.22|10652.22|10656.35|10656.35|10664.7|10664.7|10646.2|10646.2|0
1589896800000|2020-05-19 14:00:00|10655.01|10655.01|10654.08|10654.08|10656.78|10656.78|10649.63|10649.63|0
1589897100000|2020-05-19 14:05:00|10655.48|10655.48|10650.03|10650.03|10664.49|10664.49|10650.03|10650.03|0
1589897400000|2020-05-19 14:10:00|10648.48|10648.48|10644.82|10644.82|10657.2|10657.2|10644.82|10644.82|0
1589897700000|2020-05-19 14:15:00|10643.48|10643.48|10621.95|10621.95|10643.48|10643.48|10620.61|10620.61|0
1589898000000|2020-05-19 14:20:00|10623.51|10623.51|10615.18|10615.18|10628.92|10628.92|10615.18|10615.18|0
1589898300000|2020-05-19 14:25:00|10617.22|10617.22|10608.28|10608.28|10626.91|10626.91|10602.13|10602.13|0
1589898600000|2020-05-19 14:30:00|10611.39|10611.39|10621.45|10621.45|10633.01|10633.01|10611.39|10611.39|0
1589898900000|2020-05-19 14:35:00|10620.44|10620.44|10618.47|10618.47|10632.79|10632.79|10611.09|10611.09|0
1589899200000|2020-05-19 14:40:00|10617.8|10617.8|10606.05|10606.05|10617.8|10617.8|10604.5|10604.5|0
1589899500000|2020-05-19 14:45:00|10608.08|10608.08|10614.29|10614.29|10627.37|10627.37|10606.74|10606.74|0
1589899800000|2020-05-19 14:50:00|10616.32|10616.32|10618.38|10618.38|10622.89|10622.89|10616.32|10616.32|0
1589900100000|2020-05-19 14:55:00|10622.44|10622.44|10637.31|10637.31|10638.84|10638.84|10621.75|10621.75|0
1589900400000|2020-05-19 15:00:00|10638.65|10638.65|10631.28|10631.28|10643.79|10643.79|10631.28|10631.28|0
1589900700000|2020-05-19 15:05:00|10632.62|10632.62|10628.86|10628.86|10634.65|10634.65|10627.54|10627.54|0
1589901000000|2020-05-19 15:10:00|10628.19|10628.19|10640.03|10640.03|10644.91|10644.91|10627.72|10627.72|0
1589901300000|2020-05-19 15:15:00|10641.59|10641.59|10638.75|10638.75|10643.38|10643.38|10631.98|10631.98|0
1589901600000|2020-05-19 15:20:00|10639.29|10639.29|10629.69|10629.69|10643.08|10643.08|10622.74|10622.74|0
1589901900000|2020-05-19 15:25:00|10630.4|10630.4|10618.57|10618.57|10630.57|10630.57|10617.26|10617.26|0
1589958900000|2020-05-20 07:15:00|10624.28|10624.28|10604.06|10604.06|10624.28|10624.28|10600.24|10600.24|0
1589959200000|2020-05-20 07:20:00|10596.29|10596.29|10575.57|10575.57|10596.29|10596.29|10575.57|10575.57|0
1589959500000|2020-05-20 07:25:00|10579.46|10579.46|10593.95|10593.95|10597.92|10597.92|10578.12|10578.12|0
1589959800000|2020-05-20 07:30:00|10584.75|10584.75|10557.65|10557.65|10588.74|10588.74|10556.87|10556.87|0
1589960100000|2020-05-20 07:35:00|10552.99|10552.99|10544.13|10544.13|10552.99|10552.99|10524.76|10524.76|0
1589960400000|2020-05-20 07:40:00|10542.1|10542.1|10556.93|10556.93|10563.83|10563.83|10538.97|10538.97|0
1589960700000|2020-05-20 07:45:00|10558.96|10558.96|10576.93|10576.93|10576.93|10576.93|10556.15|10556.15|0
1589961000000|2020-05-20 07:50:00|10572.87|10572.87|10560.95|10560.95|10582.62|10582.62|10560.95|10560.95|0
1589961300000|2020-05-20 07:55:00|10567.04|10567.04|10561.06|10561.06|10567.04|10567.04|10558.92|10558.92|0
1589961600000|2020-05-20 08:00:00|10564.4|10564.4|10579.33|10579.33|10589.89|10589.89|10564.4|10564.4|0
1589961900000|2020-05-20 08:05:00|10575.26|10575.26|10590.26|10590.26|10594.62|10594.62|10575.15|10575.15|0
1589962200000|2020-05-20 08:10:00|10592.29|10592.29|10599.36|10599.36|10601.39|10601.39|10588.41|10588.41|0
1589962500000|2020-05-20 08:15:00|10601.39|10601.39|10603.83|10603.83|10622.11|10622.11|10601.39|10601.39|0
1589962800000|2020-05-20 08:20:00|10605.16|10605.16|10611.12|10611.12|10622.93|10622.93|10605.16|10605.16|0
1589963100000|2020-05-20 08:25:00|10613.15|10613.15|10607.37|10607.37|10613.63|10613.63|10602.66|10602.66|0
1589963400000|2020-05-20 08:30:00|10610.48|10610.48|10625.82|10625.82|10625.82|10625.82|10610.48|10610.48|0
1589963700000|2020-05-20 08:35:00|10621.16|10621.16|10637.19|10637.19|10637.19|10637.19|10619.13|10619.13|0
1589964000000|2020-05-20 08:40:00|10635.19|10635.19|10615.29|10615.29|10635.19|10635.19|10611.27|10611.27|0
1589964300000|2020-05-20 08:45:00|10617.32|10617.32|10631.84|10631.84|10631.85|10631.85|10617.32|10617.32|0
1589964600000|2020-05-20 08:50:00|10633.4|10633.4|10615.2|10615.2|10633.4|10633.4|10615.2|10615.2|0
1589964900000|2020-05-20 08:55:00|10613.17|10613.17|10609.44|10609.44|10615.47|10615.47|10605.67|10605.67|0
1589965200000|2020-05-20 09:00:00|10611.47|10611.47|10611.44|10611.44|10616.9|10616.9|10605.35|10605.35|0
1589965500000|2020-05-20 09:05:00|10611.68|10611.68|10619.43|10619.43|10619.43|10619.43|10597.16|10597.16|0
1589965800000|2020-05-20 09:10:00|10620.98|10620.98|10626.98|10626.98|10632.79|10632.79|10620.98|10620.98|0
1589966100000|2020-05-20 09:15:00|10631.04|10631.04|10624.97|10624.97|10631.04|10631.04|10624.3|10624.3|0
1589966400000|2020-05-20 09:20:00|10622.94|10622.94|10615.16|10615.16|10622.94|10622.94|10609.54|10609.54|0
1589966700000|2020-05-20 09:25:00|10615.62|10615.62|10609.86|10609.86|10619.66|10619.66|10609.86|10609.86|0
1589967000000|2020-05-20 09:30:00|10610.63|10610.63|10598.38|10598.38|10611.34|10611.34|10598.38|10598.38|0
1589967300000|2020-05-20 09:35:00|10597.68|10597.68|10599.85|10599.85|10599.85|10599.85|10593.63|10593.63|0
1589967600000|2020-05-20 09:40:00|10597.52|10597.52|10601.82|10601.82|10603.85|10603.85|10590.65|10590.65|0
1589967900000|2020-05-20 09:45:00|10605.7|10605.7|10609.58|10609.58|10613.47|10613.47|10603.67|10603.67|0
1589968200000|2020-05-20 09:50:00|10611.61|10611.61|10618.15|10618.15|10622.68|10622.68|10611.61|10611.61|0
1589968500000|2020-05-20 09:55:00|10621.25|10621.25|10635.35|10635.35|10644.31|10644.31|10621.25|10621.25|0
1589968800000|2020-05-20 10:00:00|10637.38|10637.38|10637.74|10637.74|10638.41|10638.41|10630.81|10630.81|0
1589969100000|2020-05-20 10:05:00|10642.4|10642.4|10639.71|10639.71|10645.45|10645.45|10635.65|10635.65|0
1589969400000|2020-05-20 10:10:00|10641.74|10641.74|10623.39|10623.39|10645.33|10645.33|10616.7|10616.7|0
1589969700000|2020-05-20 10:15:00|10622.68|10622.68|10626.07|10626.07|10632.36|10632.36|10622.68|10622.68|0
1589970000000|2020-05-20 10:20:00|10628.1|10628.1|10639.6|10639.6|10641.15|10641.15|10626.07|10626.07|0
1589970300000|2020-05-20 10:25:00|10645.98|10645.98|10638.89|10638.89|10645.98|10645.98|10636.86|10636.86|0
1589970600000|2020-05-20 10:30:00|10639.56|10639.56|10634.64|10634.64|10639.56|10639.56|10631.44|10631.44|0
1589970900000|2020-05-20 10:35:00|10635.31|10635.31|10644.54|10644.54|10644.54|10644.54|10633.28|10633.28|0
1589971200000|2020-05-20 10:40:00|10642.99|10642.99|10640.73|10640.73|10647.89|10647.89|10640.51|10640.51|0
1589971500000|2020-05-20 10:45:00|10641.4|10641.4|10647.94|10647.94|10647.94|10647.94|10633.38|10633.38|0
1589971800000|2020-05-20 10:50:00|10649.97|10649.97|10660.58|10660.58|10660.58|10660.58|10647.94|10647.94|0
1589972100000|2020-05-20 10:55:00|10661.92|10661.92|10657.02|10657.02|10662.8|10662.8|10657.02|10657.02|0
1589972400000|2020-05-20 11:00:00|10652.96|10652.96|10667.09|10667.09|10672.82|10672.82|10652.96|10652.96|0
1589972700000|2020-05-20 11:05:00|10665.05|10665.05|10668.19|10668.19|10671.15|10671.15|10665.05|10665.05|0
1589973000000|2020-05-20 11:10:00|10669.75|10669.75|10681.34|10681.34|10681.34|10681.34|10669.75|10669.75|0
1589973300000|2020-05-20 11:15:00|10677.27|10677.27|10677.04|10677.04|10680.62|10680.62|10675.48|10675.48|0
1589973600000|2020-05-20 11:20:00|10675|10675|10678.27|10678.27|10680.14|10680.14|10675|10675|0
1589973900000|2020-05-20 11:25:00|10677.33|10677.33|10682.17|10682.17|10682.17|10682.17|10671.99|10671.99|0
1589974200000|2020-05-20 11:30:00|10684.2|10684.2|10682.81|10682.81|10684.2|10684.2|10680.14|10680.14|0
1589974500000|2020-05-20 11:35:00|10680.64|10680.64|10683.55|10683.55|10689.64|10689.64|10680.64|10680.64|0
1589974800000|2020-05-20 11:40:00|10682.88|10682.88|10677.8|10677.8|10684.43|10684.43|10675.57|10675.57|0
1589975100000|2020-05-20 11:45:00|10676.24|10676.24|10660.79|10660.79|10677.81|10677.81|10660.79|10660.79|0
1589975400000|2020-05-20 11:50:00|10658.76|10658.76|10653.99|10653.99|10658.76|10658.76|10650.11|10650.11|0
1589975700000|2020-05-20 11:55:00|10653.06|10653.06|10652.24|10652.24|10653.79|10653.79|10646.94|10646.94|0
1589976000000|2020-05-20 12:00:00|10650.21|10650.21|10637.04|10637.04|10650.21|10650.21|10630.94|10630.94|0
1589976300000|2020-05-20 12:05:00|10635.01|10635.01|10644.37|10644.37|10645.93|10645.93|10626.88|10626.88|0
1589976600000|2020-05-20 12:10:00|10642.34|10642.34|10648.59|10648.59|10650.63|10650.63|10641.86|10641.86|0
1589976900000|2020-05-20 12:15:00|10646.56|10646.56|10653.89|10653.89|10657.48|10657.48|10646.56|10646.56|0
1589977200000|2020-05-20 12:20:00|10655.92|10655.92|10651.19|10651.19|10659.03|10659.03|10650.31|10650.31|0
1589977500000|2020-05-20 12:25:00|10648.08|10648.08|10656.63|10656.63|10656.63|10656.63|10648.08|10648.08|0
1589977800000|2020-05-20 12:30:00|10658.67|10658.67|10659.1|10659.1|10663.14|10663.14|10657.07|10657.07|0
1589978100000|2020-05-20 12:35:00|10657.55|10657.55|10653.07|10653.07|10657.55|10657.55|10645.72|10645.72|0
1589978400000|2020-05-20 12:40:00|10651.04|10651.04|10648.36|10648.36|10651.04|10651.04|10647.88|10647.88|0
1589978700000|2020-05-20 12:45:00|10650.39|10650.39|10658.28|10658.28|10658.28|10658.28|10650.39|10650.39|0
1589979000000|2020-05-20 12:50:00|10661.39|10661.39|10669.7|10669.7|10669.7|10669.7|10661.39|10661.39|0
1589979300000|2020-05-20 12:55:00|10667.67|10667.67|10675.03|10675.03|10675.03|10675.03|10667.44|10667.44|0
1589979600000|2020-05-20 13:00:00|10679.1|10679.1|10681.41|10681.41|10684.23|10684.23|10673.31|10673.31|0
1589979900000|2020-05-20 13:05:00|10680.74|10680.74|10674.45|10674.45|10680.74|10680.74|10666.2|10666.2|0
1589980200000|2020-05-20 13:10:00|10672.9|10672.9|10680.06|10680.06|10680.06|10680.06|10672.9|10672.9|0
1589980500000|2020-05-20 13:15:00|10678.02|10678.02|10669.04|10669.04|10679.58|10679.58|10669.04|10669.04|0
1589980800000|2020-05-20 13:20:00|10664.98|10664.98|10662.7|10662.7|10666.54|10666.54|10659.37|10659.37|0
1589981100000|2020-05-20 13:25:00|10664.25|10664.25|10677.17|10677.17|10677.17|10677.17|10664.25|10664.25|0
1589981400000|2020-05-20 13:30:00|10675.14|10675.14|10663.25|10663.25|10681.92|10681.92|10663.25|10663.25|0
1589981700000|2020-05-20 13:35:00|10664.81|10664.81|10667.66|10667.66|10671.51|10671.51|10664.08|10664.08|0
1589982000000|2020-05-20 13:40:00|10668.75|10668.75|10649.22|10649.22|10677.71|10677.71|10649.22|10649.22|0
1589982300000|2020-05-20 13:45:00|10647.67|10647.67|10671.11|10671.11|10671.11|10671.11|10647.67|10647.67|0
1589982600000|2020-05-20 13:50:00|10667.74|10667.74|10667.92|10667.92|10669.96|10669.96|10662.78|10662.78|0
1589982900000|2020-05-20 13:55:00|10666.58|10666.58|10666.44|10666.44|10667.63|10667.63|10658.46|10658.46|0
1589983200000|2020-05-20 14:00:00|10668.48|10668.48|10681.68|10681.68|10686.11|10686.11|10665.77|10665.77|0
1589983500000|2020-05-20 14:05:00|10679|10679|10685.82|10685.82|10687.15|10687.15|10669.66|10669.66|0
1589983800000|2020-05-20 14:10:00|10687.37|10687.37|10691.44|10691.44|10696.58|10696.58|10687.01|10687.01|0
1589984100000|2020-05-20 14:15:00|10689.41|10689.41|10696.01|10696.01|10696.01|10696.01|10677.81|10677.81|0
1589984400000|2020-05-20 14:20:00|10696.24|10696.24|10700.89|10700.89|10700.89|10700.89|10690.63|10690.63|0
1589984700000|2020-05-20 14:25:00|10702.92|10702.92|10698.72|10698.72|10702.92|10702.92|10692.46|10692.46|0
1589985000000|2020-05-20 14:30:00|10697.16|10697.16|10700.05|10700.05|10700.05|10700.05|10688.29|10688.29|0
1589985300000|2020-05-20 14:35:00|10701.14|10701.14|10708.47|10708.47|10708.47|10708.47|10694.21|10694.21|0
1589985600000|2020-05-20 14:40:00|10706.44|10706.44|10714.6|10714.6|10719.27|10719.27|10706.44|10706.44|0
1589985900000|2020-05-20 14:45:00|10713.26|10713.26|10699.16|10699.16|10713.74|10713.74|10699.16|10699.16|0
1589986200000|2020-05-20 14:50:00|10697.61|10697.61|10688.53|10688.53|10697.61|10697.61|10682.29|10682.29|0
1589986500000|2020-05-20 14:55:00|10690.09|10690.09|10687.01|10687.01|10690.71|10690.71|10680.65|10680.65|0
1589986800000|2020-05-20 15:00:00|10685.45|10685.45|10688.76|10688.76|10698.58|10698.58|10681.45|10681.45|0
1589987100000|2020-05-20 15:05:00|10690.79|10690.79|10695.57|10695.57|10701.57|10701.57|10690.79|10690.79|0
1589987400000|2020-05-20 15:10:00|10694.49|10694.49|10700.04|10700.04|10700.9|10700.9|10692.23|10692.23|0
1589987700000|2020-05-20 15:15:00|10701.37|10701.37|10710.27|10710.27|10710.27|10710.27|10701.14|10701.14|0
1589988000000|2020-05-20 15:20:00|10709.6|10709.6|10702.12|10702.12|10714.67|10714.67|10702.12|10702.12|0
1589988300000|2020-05-20 15:25:00|10703.68|10703.68|10721.81|10721.81|10724.41|10724.41|10703.68|10703.68|0
1590045300000|2020-05-21 07:15:00|10687.82|10687.82|10691.07|10691.07|10692.62|10692.62|10675.98|10675.98|0
1590045600000|2020-05-21 07:20:00|10695.13|10695.13|10706.53|10706.53|10715.2|10715.2|10687.01|10687.01|0
1590045900000|2020-05-21 07:25:00|10702.46|10702.46|10697.28|10697.28|10702.46|10702.46|10687.05|10687.05|0
1590046200000|2020-05-21 07:30:00|10699.32|10699.32|10706.82|10706.82|10718.29|10718.29|10699.32|10699.32|0
1590046500000|2020-05-21 07:35:00|10703.71|10703.71|10715.38|10715.38|10726.66|10726.66|10703.71|10703.71|0
1590046800000|2020-05-21 07:40:00|10705.22|10705.22|10704.79|10704.79|10707.25|10707.25|10700.73|10700.73|0
1590047100000|2020-05-21 07:45:00|10708.37|10708.37|10714.23|10714.23|10714.47|10714.47|10708.37|10708.37|0
1590047400000|2020-05-21 07:50:00|10713.56|10713.56|10710.22|10710.22|10715.33|10715.33|10702.56|10702.56|0
1590047700000|2020-05-21 07:55:00|10711.56|10711.56|10710.95|10710.95|10712.25|10712.25|10708.21|10708.21|0
1590048000000|2020-05-21 08:00:00|10710.4|10710.4|10724.41|10724.41|10726.29|10726.29|10710.4|10710.4|0
1590048300000|2020-05-21 08:05:00|10718.32|10718.32|10695.02|10695.02|10718.32|10718.32|10694.97|10694.97|0
1590048600000|2020-05-21 08:10:00|10694.35|10694.35|10679.8|10679.8|10694.35|10694.35|10677.52|10677.52|0
1590048900000|2020-05-21 08:15:00|10681.83|10681.83|10683.49|10683.49|10684.29|10684.29|10680.22|10680.22|0
1590049200000|2020-05-21 08:20:00|10683.25|10683.25|10695.61|10695.61|10696.04|10696.04|10681.22|10681.22|0
1590049500000|2020-05-21 08:25:00|10693.58|10693.58|10695.45|10695.45|10695.68|10695.68|10692.03|10692.03|0
1590049800000|2020-05-21 08:30:00|10695.68|10695.68|10709.42|10709.42|10711.36|10711.36|10695.68|10695.68|0
1590050100000|2020-05-21 08:35:00|10711.45|10711.45|10723.12|10723.12|10723.12|10723.12|10706.05|10706.05|0
1590050400000|2020-05-21 08:40:00|10721.56|10721.56|10729.69|10729.69|10733.71|10733.71|10720.01|10720.01|0
1590050700000|2020-05-21 08:45:00|10731.24|10731.24|10728.61|10728.61|10733.27|10733.27|10728.61|10728.61|0
1590051000000|2020-05-21 08:50:00|10730.65|10730.65|10728.85|10728.85|10735.33|10735.33|10723.48|10723.48|0
1590051300000|2020-05-21 08:55:00|10724.79|10724.79|10738.02|10738.02|10738.02|10738.02|10724.79|10724.79|0
1590051600000|2020-05-21 09:00:00|10738.25|10738.25|10737.52|10737.52|10749.66|10749.66|10737.52|10737.52|0
1590051900000|2020-05-21 09:05:00|10738.85|10738.85|10738.61|10738.61|10738.85|10738.85|10735.03|10735.03|0
1590052200000|2020-05-21 09:10:00|10737.27|10737.27|10739.59|10739.59|10739.59|10739.59|10733.69|10733.69|0
1590052500000|2020-05-21 09:15:00|10738.03|10738.03|10732.65|10732.65|10740.28|10740.28|10732.65|10732.65|0
1590052800000|2020-05-21 09:20:00|10728.59|10728.59|10737.84|10737.84|10737.84|10737.84|10724.21|10724.21|0
1590053100000|2020-05-21 09:25:00|10738.54|10738.54|10756.38|10756.38|10759.49|10759.49|10738.54|10738.54|0
1590053400000|2020-05-21 09:30:00|10755.92|10755.92|10744.22|10744.22|10765.14|10765.14|10744|10744|0
1590053700000|2020-05-21 09:35:00|10744.92|10744.92|10739.09|10739.09|10744.92|10744.92|10739.09|10739.09|0
1590054000000|2020-05-21 09:40:00|10738.62|10738.62|10737.11|10737.11|10740.46|10740.46|10735.73|10735.73|0
1590054300000|2020-05-21 09:45:00|10739.14|10739.14|10738.26|10738.26|10739.33|10739.33|10736.23|10736.23|0
1590054600000|2020-05-21 09:50:00|10741.37|10741.37|10738.26|10738.26|10741.37|10741.37|10737.78|10737.78|0
1590054900000|2020-05-21 09:55:00|10740.29|10740.29|10738.24|10738.24|10747.86|10747.86|10738.24|10738.24|0
1590055200000|2020-05-21 10:00:00|10736.69|10736.69|10741.63|10741.63|10741.63|10741.63|10730.66|10730.66|0
1590055500000|2020-05-21 10:05:00|10741.4|10741.4|10748.71|10748.71|10749.88|10749.88|10741.4|10741.4|0
1590055800000|2020-05-21 10:10:00|10747.15|10747.15|10756.33|10756.33|10756.33|10756.33|10747.15|10747.15|0
1590056100000|2020-05-21 10:15:00|10753.22|10753.22|10753.22|10753.22|10753.22|10753.22|10753.22|10753.22|0
1590056400000|2020-05-21 10:20:00|10755.25|10755.25|10747.16|10747.16|10755.25|10755.25|10744.98|10744.98|0
1590056700000|2020-05-21 10:25:00|10744.05|10744.05|10746.62|10746.62|10746.62|10746.62|10739.93|10739.93|0
1590057000000|2020-05-21 10:30:00|10747.33|10747.33|10751.39|10751.39|10751.39|10751.39|10745.77|10745.77|0
1590057300000|2020-05-21 10:35:00|10751.16|10751.16|10760.36|10760.36|10760.36|10760.36|10749.6|10749.6|0
1590057600000|2020-05-21 10:40:00|10761.91|10761.91|10759.75|10759.75|10766.86|10766.86|10759.75|10759.75|0
1590057900000|2020-05-21 10:45:00|10758.19|10758.19|10758.42|10758.42|10760.45|10760.45|10756.4|10756.4|0
1590058200000|2020-05-21 10:50:00|10756.87|10756.87|10764.45|10764.45|10766.48|10766.48|10756.87|10756.87|0
1590058500000|2020-05-21 10:55:00|10763.05|10763.05|10749.56|10749.56|10763.05|10763.05|10749.56|10749.56|0
1590058800000|2020-05-21 11:00:00|10751.59|10751.59|10748.13|10748.13|10756.02|10756.02|10743.82|10743.82|0
1590059100000|2020-05-21 11:05:00|10749.69|10749.69|10763.36|10763.36|10763.36|10763.36|10749.69|10749.69|0
1590059400000|2020-05-21 11:10:00|10761.33|10761.33|10769.57|10769.57|10769.57|10769.57|10761.33|10761.33|0
1590059700000|2020-05-21 11:15:00|10771.6|10771.6|10778.79|10778.79|10781.76|10781.76|10771.6|10771.6|0
1590060000000|2020-05-21 11:20:00|10779.73|10779.73|10785.69|10785.69|10785.69|10785.69|10772.02|10772.02|0
1590060300000|2020-05-21 11:25:00|10787.02|10787.02|10793.72|10793.72|10794.67|10794.67|10787.02|10787.02|0
1590060600000|2020-05-21 11:30:00|10795.05|10795.05|10798.42|10798.42|10802.66|10802.66|10793.5|10793.5|0
1590060900000|2020-05-21 11:35:00|10796.87|10796.87|10796.01|10796.01|10798.9|10798.9|10796.01|10796.01|0
1590061200000|2020-05-21 11:40:00|10794.67|10794.67|10792.64|10792.64|10796.23|10796.23|10792.64|10792.64|0
1590061500000|2020-05-21 11:45:00|10794.19|10794.19|10786.55|10786.55|10794.19|10794.19|10786.55|10786.55|0
1590061800000|2020-05-21 11:50:00|10784.52|10784.52|10785.68|10785.68|10787.23|10787.23|10784.52|10784.52|0
1590062100000|2020-05-21 11:55:00|10784.05|10784.05|10786.08|10786.08|10787.63|10787.63|10784.05|10784.05|0
1590062400000|2020-05-21 12:00:00|10787.42|10787.42|10787.91|10787.91|10789.46|10789.46|10784.74|10784.74|0
1590062700000|2020-05-21 12:05:00|10791.02|10791.02|10801.29|10801.29|10801.29|10801.29|10788.99|10788.99|0
1590063000000|2020-05-21 12:10:00|10803.97|10803.97|10817.87|10817.87|10819.5|10819.5|10803.97|10803.97|0
1590063300000|2020-05-21 12:15:00|10819.42|10819.42|10825.2|10825.2|10825.2|10825.2|10819.42|10819.42|0
1590063600000|2020-05-21 12:20:00|10827.92|10827.92|10827.04|10827.04|10831.11|10831.11|10827.04|10827.04|0
1590063900000|2020-05-21 12:25:00|10825.49|10825.49|10815.68|10815.68|10826.54|10826.54|10815.45|10815.45|0
1590064200000|2020-05-21 12:30:00|10817.23|10817.23|10816.69|10816.69|10819.09|10819.09|10813|10813|0
1590064500000|2020-05-21 12:35:00|10815.14|10815.14|10837.25|10837.25|10837.25|10837.25|10815.14|10815.14|0
1590064800000|2020-05-21 12:40:00|10838.8|10838.8|10827.89|10827.89|10838.8|10838.8|10827.89|10827.89|0
1590065100000|2020-05-21 12:45:00|10828.36|10828.36|10831.96|10831.96|10838.22|10838.22|10828.36|10828.36|0
1590065400000|2020-05-21 12:50:00|10830.4|10830.4|10826.86|10826.86|10832.43|10832.43|10826.86|10826.86|0
1590065700000|2020-05-21 12:55:00|10824.82|10824.82|10824.82|10824.82|10824.82|10824.82|10823.27|10823.27|0
1590066000000|2020-05-21 13:00:00|10826.38|10826.38|10830.36|10830.36|10830.36|10830.36|10825.45|10825.45|0
1590066300000|2020-05-21 13:05:00|10827.25|10827.25|10842.35|10842.35|10845.72|10845.72|10827.25|10827.25|0
1590066600000|2020-05-21 13:10:00|10844.39|10844.39|10856.17|10856.17|10856.17|10856.17|10844.39|10844.39|0
1590066900000|2020-05-21 13:15:00|10857.72|10857.72|10853.05|10853.05|10861.09|10861.09|10838.65|10838.65|0
1590067200000|2020-05-21 13:20:00|10857.97|10857.97|10871.55|10871.55|10871.79|10871.79|10857.97|10857.97|0
1590067500000|2020-05-21 13:25:00|10873.1|10873.1|10883.96|10883.96|10890.16|10890.16|10873.1|10873.1|0
1590067800000|2020-05-21 13:30:00|10881.28|10881.28|10873.6|10873.6|10881.28|10881.28|10859.58|10859.58|0
1590068100000|2020-05-21 13:35:00|10875.15|10875.15|10877.39|10877.39|10880.98|10880.98|10873.6|10873.6|0
1590068400000|2020-05-21 13:40:00|10877.15|10877.15|10882.68|10882.68|10882.92|10882.92|10877.15|10877.15|0
1590068700000|2020-05-21 13:45:00|10884.23|10884.23|10869.63|10869.63|10884.23|10884.23|10869.63|10869.63|0
1590069000000|2020-05-21 13:50:00|10868.29|10868.29|10841.6|10841.6|10868.29|10868.29|10840.05|10840.05|0
1590069300000|2020-05-21 13:55:00|10841.06|10841.06|10851.16|10851.16|10851.16|10851.16|10833.06|10833.06|0
1590069600000|2020-05-21 14:00:00|10849.6|10849.6|10847.6|10847.6|10851.44|10851.44|10846.28|10846.28|0
1590069900000|2020-05-21 14:05:00|10844.49|10844.49|10846.1|10846.1|10846.18|10846.18|10832.95|10832.95|0
1590070200000|2020-05-21 14:10:00|10847.66|10847.66|10849.78|10849.78|10855.13|10855.13|10844.63|10844.63|0
1590070500000|2020-05-21 14:15:00|10846.67|10846.67|10843.78|10843.78|10856.01|10856.01|10841.82|10841.82|0
1590070800000|2020-05-21 14:20:00|10843.23|10843.23|10847.53|10847.53|10853.84|10853.84|10842|10842|0
1590071100000|2020-05-21 14:25:00|10845.98|10845.98|10824.44|10824.44|10847.47|10847.47|10824.44|10824.44|0
1590071400000|2020-05-21 14:30:00|10825.78|10825.78|10800.61|10800.61|10825.78|10825.78|10800.61|10800.61|0
1590071700000|2020-05-21 14:35:00|10801.95|10801.95|10775.7|10775.7|10801.95|10801.95|10775.7|10775.7|0
1590072000000|2020-05-21 14:40:00|10775.15|10775.15|10803.37|10803.37|10803.37|10803.37|10775.15|10775.15|0
1590072300000|2020-05-21 14:45:00|10801.82|10801.82|10807.92|10807.92|10807.92|10807.92|10800.27|10800.27|0
1590072600000|2020-05-21 14:50:00|10807.22|10807.22|10812.45|10812.45|10814|10814|10802.56|10802.56|0
1590072900000|2020-05-21 14:55:00|10810.42|10810.42|10810.37|10810.37|10817.06|10817.06|10807.93|10807.93|0
1590073200000|2020-05-21 15:00:00|10808.2|10808.2|10783.27|10783.27|10808.2|10808.2|10779.73|10779.73|0
1590073500000|2020-05-21 15:05:00|10781.72|10781.72|10768.02|10768.02|10781.72|10781.72|10763.89|10763.89|0
1590073800000|2020-05-21 15:10:00|10766.47|10766.47|10764.13|10764.13|10772.54|10772.54|10762.58|10762.58|0
1590074100000|2020-05-21 15:15:00|10762.1|10762.1|10748.57|10748.57|10766.54|10766.54|10745.34|10745.34|0
1590074400000|2020-05-21 15:20:00|10747.02|10747.02|10743.83|10743.83|10749.37|10749.37|10741.8|10741.8|0
1590074700000|2020-05-21 15:25:00|10742.28|10742.28|10743.92|10743.92|10751.7|10751.7|10736.48|10736.48|0
1590131700000|2020-05-22 07:15:00|10633.53|10633.53|10617.91|10617.91|10633.53|10633.53|10612.15|10612.15|0
1590132000000|2020-05-22 07:20:00|10614.8|10614.8|10628.6|10628.6|10629.99|10629.99|10612.15|10612.15|0
1590132300000|2020-05-22 07:25:00|10624.59|10624.59|10600.83|10600.83|10638.7|10638.7|10598.87|10598.87|0
1590132600000|2020-05-22 07:30:00|10601.53|10601.53|10620.53|10620.53|10624.59|10624.59|10592.29|10592.29|0
1590132900000|2020-05-22 07:35:00|10620.76|10620.76|10602.21|10602.21|10621.43|10621.43|10602.21|10602.21|0
1590133200000|2020-05-22 07:40:00|10598.33|10598.33|10616.73|10616.73|10620.8|10620.8|10595.22|10595.22|0
1590133500000|2020-05-22 07:45:00|10614.7|10614.7|10611.21|10611.21|10633.2|10633.2|10611.21|10611.21|0
1590133800000|2020-05-22 07:50:00|10600.65|10600.65|10580.58|10580.58|10601.3|10601.3|10579.98|10579.98|0
1590134100000|2020-05-22 07:55:00|10578.55|10578.55|10569.67|10569.67|10580.58|10580.58|10564.71|10564.71|0
1590134400000|2020-05-22 08:00:00|10565.63|10565.63|10558.78|10558.78|10567.79|10567.79|10554.57|10554.57|0
1590134700000|2020-05-22 08:05:00|10557.44|10557.44|10559.86|10559.86|10562.28|10562.28|10547.4|10547.4|0
1590135000000|2020-05-22 08:10:00|10557.83|10557.83|10566.95|10566.95|10566.95|10566.95|10553.86|10553.86|0
1590135300000|2020-05-22 08:15:00|10565.4|10565.4|10563.91|10563.91|10573.65|10573.65|10561.15|10561.15|0
1590135600000|2020-05-22 08:20:00|10561.88|10561.88|10559.84|10559.84|10565.25|10565.25|10557.33|10557.33|0
1590135900000|2020-05-22 08:25:00|10561.39|10561.39|10560.04|10560.04|10561.39|10561.39|10555.57|10555.57|0
1590136200000|2020-05-22 08:30:00|10560.71|10560.71|10595.46|10595.46|10603.43|10603.43|10559.45|10559.45|0
1590136500000|2020-05-22 08:35:00|10597.49|10597.49|10577.17|10577.17|10600.6|10600.6|10575.17|10575.17|0
1590136800000|2020-05-22 08:40:00|10576.4|10576.4|10592.79|10592.79|10592.79|10592.79|10575.06|10575.06|0
1590137100000|2020-05-22 08:45:00|10595.12|10595.12|10583.52|10583.52|10595.42|10595.42|10583.52|10583.52|0
1590137400000|2020-05-22 08:50:00|10582.19|10582.19|10599.16|10599.16|10599.43|10599.43|10582.19|10582.19|0
1590137700000|2020-05-22 08:55:00|10600.33|10600.33|10608.63|10608.63|10608.63|10608.63|10600.33|10600.33|0
1590138000000|2020-05-22 09:00:00|10613.29|10613.29|10610.81|10610.81|10619.98|10619.98|10610.81|10610.81|0
1590138300000|2020-05-22 09:05:00|10611.98|10611.98|10618.89|10618.89|10618.89|10618.89|10604.14|10604.14|0
1590138600000|2020-05-22 09:10:00|10619.67|10619.67|10620.15|10620.15|10623.92|10623.92|10619.67|10619.67|0
1590138900000|2020-05-22 09:15:00|10619.37|10619.37|10616.87|10616.87|10619.41|10619.41|10614.54|10614.54|0
1590139200000|2020-05-22 09:20:00|10619.2|10619.2|10615.58|10615.58|10624.9|10624.9|10615.58|10615.58|0
1590139500000|2020-05-22 09:25:00|10611.52|10611.52|10634.72|10634.72|10634.72|10634.72|10607.93|10607.93|0
1590139800000|2020-05-22 09:30:00|10636.27|10636.27|10634.72|10634.72|10639.38|10639.38|10634.72|10634.72|0
1590140100000|2020-05-22 09:35:00|10636.75|10636.75|10631.42|10631.42|10638.78|10638.78|10627.36|10627.36|0
1590140400000|2020-05-22 09:40:00|10628.32|10628.32|10639.07|10639.07|10641.08|10641.08|10628.32|10628.32|0
1590140700000|2020-05-22 09:45:00|10641.1|10641.1|10642.73|10642.73|10644.95|10644.95|10635.48|10635.48|0
1590141000000|2020-05-22 09:50:00|10645.83|10645.83|10638.31|10638.31|10645.83|10645.83|10638.31|10638.31|0
1590141300000|2020-05-22 09:55:00|10637.64|10637.64|10630.64|10630.64|10641.87|10641.87|10630.16|10630.16|0
1590141600000|2020-05-22 10:00:00|10630.41|10630.41|10637.65|10637.65|10644.32|10644.32|10629.23|10629.23|0
1590141900000|2020-05-22 10:05:00|10639.68|10639.68|10640.38|10640.38|10649.1|10649.1|10639.68|10639.68|0
1590142200000|2020-05-22 10:10:00|10643.49|10643.49|10665.22|10665.22|10665.22|10665.22|10642.8|10642.8|0
1590142500000|2020-05-22 10:15:00|10666.78|10666.78|10659.54|10659.54|10668.26|10668.26|10659.54|10659.54|0
1590142800000|2020-05-22 10:20:00|10662.64|10662.64|10653.9|10653.9|10667.78|10667.78|10653.9|10653.9|0
1590143100000|2020-05-22 10:25:00|10652.35|10652.35|10649.26|10649.26|10652.35|10652.35|10644.58|10644.58|0
1590143400000|2020-05-22 10:30:00|10649.93|10649.93|10666.76|10666.76|10669.39|10669.39|10648.17|10648.17|0
1590143700000|2020-05-22 10:35:00|10670.82|10670.82|10663.44|10663.44|10670.82|10670.82|10654.24|10654.24|0
1590144000000|2020-05-22 10:40:00|10665.47|10665.47|10670.72|10670.72|10670.72|10670.72|10662.77|10662.77|0
1590144300000|2020-05-22 10:45:00|10672.27|10672.27|10671.9|10671.9|10674.49|10674.49|10669.65|10669.65|0
1590144600000|2020-05-22 10:50:00|10673.46|10673.46|10657.55|10657.55|10673.46|10673.46|10654.16|10654.16|0
1590144900000|2020-05-22 10:55:00|10656.61|10656.61|10657.35|10657.35|10657.35|10657.35|10651.33|10651.33|0
1590145200000|2020-05-22 11:00:00|10658.05|10658.05|10651.29|10651.29|10670.88|10670.88|10649.73|10649.73|0
1590145500000|2020-05-22 11:05:00|10653.32|10653.32|10676.06|10676.06|10676.06|10676.06|10653.32|10653.32|0
1590145800000|2020-05-22 11:10:00|10678.09|10678.09|10678.09|10678.09|10680.12|10680.12|10674.98|10674.98|0
1590146100000|2020-05-22 11:15:00|10679.26|10679.26|10690.99|10690.99|10692.32|10692.32|10677.7|10677.7|0
1590146400000|2020-05-22 11:20:00|10688.95|10688.95|10688.72|10688.72|10694.18|10694.18|10686.93|10686.93|0
1590146700000|2020-05-22 11:25:00|10690.75|10690.75|10695.88|10695.88|10698.37|10698.37|10689.2|10689.2|0
1590147000000|2020-05-22 11:30:00|10697.44|10697.44|10707.84|10707.84|10712.85|10712.85|10694.33|10694.33|0
1590147300000|2020-05-22 11:35:00|10706.29|10706.29|10714.84|10714.84|10715.51|10715.51|10706.29|10706.29|0
1590147600000|2020-05-22 11:40:00|10716.88|10716.88|10722.01|10722.01|10727.63|10727.63|10716.88|10716.88|0
1590147900000|2020-05-22 11:45:00|10726.08|10726.08|10726.34|10726.34|10726.99|10726.99|10714.51|10714.51|0
1590148200000|2020-05-22 11:50:00|10727.68|10727.68|10731.26|10731.26|10733.29|10733.29|10727.68|10727.68|0
1590148500000|2020-05-22 11:55:00|10731.93|10731.93|10737.74|10737.74|10737.74|10737.74|10728.35|10728.35|0
1590148800000|2020-05-22 12:00:00|10737.26|10737.26|10751.99|10751.99|10754.92|10754.92|10737.26|10737.26|0
1590149100000|2020-05-22 12:05:00|10749.96|10749.96|10748.51|10748.51|10757.32|10757.32|10746.96|10746.96|0
1590149400000|2020-05-22 12:10:00|10750.07|10750.07|10770.97|10770.97|10774.07|10774.07|10750.07|10750.07|0
1590149700000|2020-05-22 12:15:00|10766.9|10766.9|10769.13|10769.13|10769.13|10769.13|10765.35|10765.35|0
1590150000000|2020-05-22 12:20:00|10767.1|10767.1|10753.41|10753.41|10767.1|10767.1|10747.39|10747.39|0
1590150300000|2020-05-22 12:25:00|10752.07|10752.07|10756.8|10756.8|10756.8|10756.8|10752.07|10752.07|0
1590150600000|2020-05-22 12:30:00|10758.83|10758.83|10763.53|10763.53|10774.13|10774.13|10758.83|10758.83|0
1590150900000|2020-05-22 12:35:00|10765.53|10765.53|10765.94|10765.94|10765.94|10765.94|10762.83|10762.83|0
1590151200000|2020-05-22 12:40:00|10767.49|10767.49|10764.79|10764.79|10767.49|10767.49|10762.36|10762.36|0
1590151500000|2020-05-22 12:45:00|10762.76|10762.76|10770.89|10770.89|10770.89|10770.89|10761.42|10761.42|0
1590151800000|2020-05-22 12:50:00|10769.95|10769.95|10778.02|10778.02|10778.02|10778.02|10769.95|10769.95|0
1590152100000|2020-05-22 12:55:00|10780.05|10780.05|10766.72|10766.72|10787.7|10787.7|10766.72|10766.72|0
1590152400000|2020-05-22 13:00:00|10769.82|10769.82|10763.74|10763.74|10772.93|10772.93|10759.01|10759.01|0
1590152700000|2020-05-22 13:05:00|10765.29|10765.29|10765.09|10765.09|10776.04|10776.04|10764.61|10764.61|0
1590153000000|2020-05-22 13:10:00|10761.03|10761.03|10753.62|10753.62|10761.03|10761.03|10750.97|10750.97|0
1590153300000|2020-05-22 13:15:00|10753.16|10753.16|10745.37|10745.37|10753.16|10753.16|10743.73|10743.73|0
1590153600000|2020-05-22 13:20:00|10742.26|10742.26|10744.91|10744.91|10748.02|10748.02|10738.2|10738.2|0
1590153900000|2020-05-22 13:25:00|10746.47|10746.47|10749.12|10749.12|10751.15|10751.15|10746.47|10746.47|0
1590154200000|2020-05-22 13:30:00|10751.15|10751.15|10747.61|10747.61|10752.7|10752.7|10739.48|10739.48|0
1590154500000|2020-05-22 13:35:00|10746.06|10746.06|10742.24|10742.24|10748.69|10748.69|10741.78|10741.78|0
1590154800000|2020-05-22 13:40:00|10739.14|10739.14|10746.83|10746.83|10746.83|10746.83|10733.97|10733.97|0
1590155100000|2020-05-22 13:45:00|10745.28|10745.28|10785.43|10785.43|10785.43|10785.43|10745.28|10745.28|0
1590155400000|2020-05-22 13:50:00|10781.37|10781.37|10786.37|10786.37|10786.37|10786.37|10781.23|10781.23|0
1590155700000|2020-05-22 13:55:00|10787.92|10787.92|10810.71|10810.71|10810.71|10810.71|10787.92|10787.92|0
1590156000000|2020-05-22 14:00:00|10809.16|10809.16|10812.64|10812.64|10817.4|10817.4|10804.45|10804.45|0
1590156300000|2020-05-22 14:05:00|10811.09|10811.09|10792.33|10792.33|10811.09|10811.09|10789.61|10789.61|0
1590156600000|2020-05-22 14:10:00|10790.3|10790.3|10775.55|10775.55|10790.3|10790.3|10774.93|10774.93|0
1590156900000|2020-05-22 14:15:00|10776.89|10776.89|10784.89|10784.89|10788.96|10788.96|10776.19|10776.19|0
1590157200000|2020-05-22 14:20:00|10782.86|10782.86|10788.37|10788.37|10792.49|10792.49|10780.83|10780.83|0
1590157500000|2020-05-22 14:25:00|10786.33|10786.33|10800.8|10800.8|10800.8|10800.8|10785|10785|0
1590157800000|2020-05-22 14:30:00|10803.91|10803.91|10800.54|10800.54|10805.46|10805.46|10797.43|10797.43|0
1590158100000|2020-05-22 14:35:00|10803.65|10803.65|10823.52|10823.52|10823.52|10823.52|10798.65|10798.65|0
1590158400000|2020-05-22 14:40:00|10825.07|10825.07|10837.9|10837.9|10837.9|10837.9|10818.38|10818.38|0
1590158700000|2020-05-22 14:45:00|10839.93|10839.93|10822.92|10822.92|10847.1|10847.1|10822.92|10822.92|0
1590159000000|2020-05-22 14:50:00|10821.37|10821.37|10835.41|10835.41|10835.41|10835.41|10813.26|10813.26|0
1590159300000|2020-05-22 14:55:00|10831.35|10831.35|10822.14|10822.14|10831.35|10831.35|10819.64|10819.64|0
1590159600000|2020-05-22 15:00:00|10820.11|10820.11|10810.12|10810.12|10823.7|10823.7|10809.65|10809.65|0
1590159900000|2020-05-22 15:05:00|10808.56|10808.56|10807.71|10807.71|10814.18|10814.18|10806.38|10806.38|0
1590160200000|2020-05-22 15:10:00|10809.27|10809.27|10805.67|10805.67|10815.81|10815.81|10805.67|10805.67|0
1590160500000|2020-05-22 15:15:00|10807.23|10807.23|10804.75|10804.75|10807.23|10807.23|10795.57|10795.57|0
1590160800000|2020-05-22 15:20:00|10805.42|10805.42|10788.75|10788.75|10805.42|10805.42|10779.45|10779.45|0
1590161100000|2020-05-22 15:25:00|10787.19|10787.19|10796.55|10796.55|10796.57|10796.57|10785.86|10785.86|0
1590477300000|2020-05-26 07:15:00|10884.35|10884.35|10882.86|10882.86|10885.37|10885.37|10868.94|10868.94|0
1590477600000|2020-05-26 07:20:00|10878.2|10878.2|10879.6|10879.6|10886.78|10886.78|10873.06|10873.06|0
1590477900000|2020-05-26 07:25:00|10879.37|10879.37|10862.91|10862.91|10879.37|10879.37|10862.91|10862.91|0
1590478200000|2020-05-26 07:30:00|10866.97|10866.97|10848.55|10848.55|10870.68|10870.68|10848.55|10848.55|0
1590478500000|2020-05-26 07:35:00|10846.52|10846.52|10841.23|10841.23|10861.45|10861.45|10841.23|10841.23|0
1590478800000|2020-05-26 07:40:00|10839.2|10839.2|10824.62|10824.62|10839.2|10839.2|10821.27|10821.27|0
1590479100000|2020-05-26 07:45:00|10821.51|10821.51|10826.5|10826.5|10828.43|10828.43|10808.13|10808.13|0
1590479400000|2020-05-26 07:50:00|10828.53|10828.53|10814.63|10814.63|10834.44|10834.44|10813.34|10813.34|0
1590479700000|2020-05-26 07:55:00|10814.4|10814.4|10811.09|10811.09|10816.69|10816.69|10805.97|10805.97|0
1590480000000|2020-05-26 08:00:00|10807.74|10807.74|10820.81|10820.81|10820.81|10820.81|10804.66|10804.66|0
1590480300000|2020-05-26 08:05:00|10818.78|10818.78|10828.1|10828.1|10828.1|10828.1|10816.3|10816.3|0
1590480600000|2020-05-26 08:10:00|10826.55|10826.55|10824.18|10824.18|10829.87|10829.87|10822.1|10822.1|0
1590480900000|2020-05-26 08:15:00|10826.21|10826.21|10838.46|10838.46|10841.56|10841.56|10826.21|10826.21|0
1590481200000|2020-05-26 08:20:00|10840.49|10840.49|10828|10828|10840.49|10840.49|10824.57|10824.57|0
1590481500000|2020-05-26 08:25:00|10828.94|10828.94|10806.35|10806.35|10830.28|10830.28|10805.16|10805.16|0
1590481800000|2020-05-26 08:30:00|10804.32|10804.32|10792.8|10792.8|10806.5|10806.5|10789.35|10789.35|0
1590482100000|2020-05-26 08:35:00|10789.69|10789.69|10787.79|10787.79|10798.89|10798.89|10775.04|10775.04|0
1590482400000|2020-05-26 08:40:00|10787.12|10787.12|10782.15|10782.15|10796.82|10796.82|10782.15|10782.15|0
1590482700000|2020-05-26 08:45:00|10780.12|10780.12|10769.67|10769.67|10783.56|10783.56|10766.09|10766.09|0
1590483000000|2020-05-26 08:50:00|10773.74|10773.74|10786.87|10786.87|10793.19|10793.19|10773.74|10773.74|0
1590483300000|2020-05-26 08:55:00|10784.84|10784.84|10776.43|10776.43|10789.69|10789.69|10774.4|10774.4|0
1590483600000|2020-05-26 09:00:00|10778.46|10778.46|10777.51|10777.51|10782.86|10782.86|10775.47|10775.47|0
1590483900000|2020-05-26 09:05:00|10774.4|10774.4|10781.46|10781.46|10782.67|10782.67|10762.68|10762.68|0
1590484200000|2020-05-26 09:10:00|10781.23|10781.23|10815.29|10815.29|10815.29|10815.29|10781.23|10781.23|0
1590484500000|2020-05-26 09:15:00|10812.18|10812.18|10796.64|10796.64|10821.07|10821.07|10796.64|10796.64|0
1590484800000|2020-05-26 09:20:00|10797.98|10797.98|10801.54|10801.54|10802.48|10802.48|10796.41|10796.41|0
1590485100000|2020-05-26 09:25:00|10799.51|10799.51|10803.04|10803.04|10810.07|10810.07|10799.51|10799.51|0
1590485400000|2020-05-26 09:30:00|10799.93|10799.93|10808.37|10808.37|10814|10814|10799.93|10799.93|0
1590485700000|2020-05-26 09:35:00|10807.91|10807.91|10796.53|10796.53|10809.94|10809.94|10796.53|10796.53|0
1590486000000|2020-05-26 09:40:00|10794.98|10794.98|10790.78|10790.78|10794.98|10794.98|10790.78|10790.78|0
1590486300000|2020-05-26 09:45:00|10792.33|10792.33|10792.71|10792.71|10795.92|10795.92|10792.33|10792.33|0
1590486600000|2020-05-26 09:50:00|10790.68|10790.68|10796.28|10796.28|10798.79|10798.79|10790.68|10790.68|0
1590486900000|2020-05-26 09:55:00|10794.72|10794.72|10798.04|10798.04|10799.41|10799.41|10794.43|10794.43|0
1590487200000|2020-05-26 10:00:00|10796.01|10796.01|10817.02|10817.02|10817.02|10817.02|10796.01|10796.01|0
1590487500000|2020-05-26 10:05:00|10814.99|10814.99|10816.53|10816.53|10819.24|10819.24|10812.73|10812.73|0
1590487800000|2020-05-26 10:10:00|10817.2|10817.2|10816|10816|10819.43|10819.43|10813.76|10813.76|0
1590488100000|2020-05-26 10:15:00|10814.66|10814.66|10815.82|10815.82|10817.52|10817.52|10813.74|10813.74|0
1590488400000|2020-05-26 10:20:00|10813.79|10813.79|10840.5|10840.5|10840.5|10840.5|10813.79|10813.79|0
1590488700000|2020-05-26 10:25:00|10837.4|10837.4|10847.42|10847.42|10848.09|10848.09|10837.4|10837.4|0
1590489000000|2020-05-26 10:30:00|10848.09|10848.09|10855.23|10855.23|10855.97|10855.97|10848.09|10848.09|0
1590489300000|2020-05-26 10:35:00|10850.57|10850.57|10833.38|10833.38|10850.81|10850.81|10832.9|10832.9|0
1590489600000|2020-05-26 10:40:00|10830.27|10830.27|10826.95|10826.95|10832.52|10832.52|10826.68|10826.68|0
1590489900000|2020-05-26 10:45:00|10829.63|10829.63|10835.03|10835.03|10837.06|10837.06|10829.63|10829.63|0
1590490200000|2020-05-26 10:50:00|10836.2|10836.2|10821.39|10821.39|10837.14|10837.14|10819.84|10819.84|0
1590490500000|2020-05-26 10:55:00|10820.06|10820.06|10831.46|10831.46|10832.16|10832.16|10819.35|10819.35|0
1590490800000|2020-05-26 11:00:00|10832.4|10832.4|10821.05|10821.05|10832.4|10832.4|10821.05|10821.05|0
1590491100000|2020-05-26 11:05:00|10816.99|10816.99|10829.74|10829.74|10831.77|10831.77|10813.88|10813.88|0
1590491400000|2020-05-26 11:10:00|10831.29|10831.29|10833.11|10833.11|10837.39|10837.39|10831.29|10831.29|0
1590491700000|2020-05-26 11:15:00|10835.78|10835.78|10846.52|10846.52|10848.31|10848.31|10835.78|10835.78|0
1590492000000|2020-05-26 11:20:00|10844.97|10844.97|10838.2|10838.2|10844.97|10844.97|10833.73|10833.73|0
1590492300000|2020-05-26 11:25:00|10840.23|10840.23|10841.19|10841.19|10841.19|10841.19|10837.53|10837.53|0
1590492600000|2020-05-26 11:30:00|10842.74|10842.74|10836.28|10836.28|10844.3|10844.3|10834.72|10834.72|0
1590492900000|2020-05-26 11:35:00|10838.31|10838.31|10848.82|10848.82|10848.82|10848.82|10838.31|10838.31|0
1590493200000|2020-05-26 11:40:00|10847.27|10847.27|10846.87|10846.87|10847.49|10847.49|10841.42|10841.42|0
1590493500000|2020-05-26 11:45:00|10846.21|10846.21|10847.09|10847.09|10849.31|10849.31|10842.44|10842.44|0
1590493800000|2020-05-26 11:50:00|10845.06|10845.06|10849.73|10849.73|10849.73|10849.73|10837.66|10837.66|0
1590494100000|2020-05-26 11:55:00|10850.66|10850.66|10852.58|10852.58|10854.14|10854.14|10849.73|10849.73|0
1590494400000|2020-05-26 12:00:00|10856.65|10856.65|10853.66|10853.66|10862.17|10862.17|10853.66|10853.66|0
1590494700000|2020-05-26 12:05:00|10852.49|10852.49|10849.82|10849.82|10856.11|10856.11|10849.82|10849.82|0
1590495000000|2020-05-26 12:10:00|10852.93|10852.93|10865.12|10865.12|10865.12|10865.12|10849.34|10849.34|0
1590495300000|2020-05-26 12:15:00|10863.57|10863.57|10859.77|10859.77|10866.44|10866.44|10859.77|10859.77|0
1590495600000|2020-05-26 12:20:00|10856.67|10856.67|10851.27|10851.27|10856.67|10856.67|10849.71|10849.71|0
1590495900000|2020-05-26 12:25:00|10849.71|10849.71|10855.71|10855.71|10861.1|10861.1|10849.01|10849.01|0
1590496200000|2020-05-26 12:30:00|10854.16|10854.16|10852.97|10852.97|10857.03|10857.03|10850.82|10850.82|0
1590496500000|2020-05-26 12:35:00|10854.52|10854.52|10863.2|10863.2|10863.2|10863.2|10854.52|10854.52|0
1590496800000|2020-05-26 12:40:00|10861.64|10861.64|10871.36|10871.36|10871.36|10871.36|10861.64|10861.64|0
1590497100000|2020-05-26 12:45:00|10869.8|10869.8|10891.81|10891.81|10893.37|10893.37|10869.8|10869.8|0
1590497400000|2020-05-26 12:50:00|10893.15|10893.15|10901.71|10901.71|10906.66|10906.66|10893.15|10893.15|0
1590497700000|2020-05-26 12:55:00|10903.74|10903.74|10913.67|10913.67|10913.67|10913.67|10896.59|10896.59|0
1590498000000|2020-05-26 13:00:00|10912.11|10912.11|10916.57|10916.57|10919.43|10919.43|10910.08|10910.08|0
1590498300000|2020-05-26 13:05:00|10915.49|10915.49|10909.99|10909.99|10916.18|10916.18|10904.46|10904.46|0
1590498600000|2020-05-26 13:10:00|10911.33|10911.33|10898.07|10898.07|10911.33|10911.33|10896.51|10896.51|0
1590498900000|2020-05-26 13:15:00|10899.62|10899.62|10900.04|10900.04|10905.65|10905.65|10896.98|10896.98|0
1590499200000|2020-05-26 13:20:00|10901.67|10901.67|10897.2|10897.2|10905.25|10905.25|10897.2|10897.2|0
1590499500000|2020-05-26 13:25:00|10896.11|10896.11|10892.44|10892.44|10896.11|10896.11|10891.37|10891.37|0
1590499800000|2020-05-26 13:30:00|10890.89|10890.89|10901.71|10901.71|10905.54|10905.54|10889.34|10889.34|0
1590500100000|2020-05-26 13:35:00|10900.16|10900.16|10873.7|10873.7|10901.71|10901.71|10873.7|10873.7|0
1590500400000|2020-05-26 13:40:00|10874.25|10874.25|10882.95|10882.95|10886.38|10886.38|10873.08|10873.08|0
1590500700000|2020-05-26 13:45:00|10884.98|10884.98|10883.43|10883.43|10901.57|10901.57|10883.43|10883.43|0
1590501000000|2020-05-26 13:50:00|10881.87|10881.87|10877.66|10877.66|10885.93|10885.93|10875.25|10875.25|0
1590501300000|2020-05-26 13:55:00|10879.69|10879.69|10866.62|10866.62|10884.14|10884.14|10865.95|10865.95|0
1590501600000|2020-05-26 14:00:00|10865.07|10865.07|10862.51|10862.51|10873.73|10873.73|10862.51|10862.51|0
1590501900000|2020-05-26 14:05:00|10861.81|10861.81|10843.62|10843.62|10862.02|10862.02|10843.62|10843.62|0
1590502200000|2020-05-26 14:10:00|10842.07|10842.07|10866.2|10866.2|10866.2|10866.2|10838.49|10838.49|0
1590502500000|2020-05-26 14:15:00|10863.48|10863.48|10870.86|10870.86|10872.41|10872.41|10862.14|10862.14|0
1590502800000|2020-05-26 14:20:00|10872.89|10872.89|10863.69|10863.69|10872.89|10872.89|10863.69|10863.69|0
1590503100000|2020-05-26 14:25:00|10861.66|10861.66|10857.4|10857.4|10861.66|10861.66|10851.24|10851.24|0
1590503400000|2020-05-26 14:30:00|10855.37|10855.37|10854.65|10854.65|10857.59|10857.59|10853.1|10853.1|0
1590503700000|2020-05-26 14:35:00|10852.62|10852.62|10855.75|10855.75|10860.41|10860.41|10852.62|10852.62|0
1590504000000|2020-05-26 14:40:00|10857.09|10857.09|10865.98|10865.98|10874.01|10874.01|10857.09|10857.09|0
1590504300000|2020-05-26 14:45:00|10866.21|10866.21|10870.2|10870.2|10873.36|10873.36|10866.21|10866.21|0
1590504600000|2020-05-26 14:50:00|10869.65|10869.65|10872.74|10872.74|10878.35|10878.35|10868.01|10868.01|0
1590504900000|2020-05-26 14:55:00|10872.07|10872.07|10869.74|10869.74|10873.17|10873.17|10864.86|10864.86|0
1590505200000|2020-05-26 15:00:00|10871.78|10871.78|10894.41|10894.41|10896.44|10896.44|10871.78|10871.78|0
1590505500000|2020-05-26 15:05:00|10892.38|10892.38|10895.43|10895.43|10900.09|10900.09|10887.44|10887.44|0
1590505800000|2020-05-26 15:10:00|10893.4|10893.4|10898.17|10898.17|10900.21|10900.21|10893.4|10893.4|0
1590506100000|2020-05-26 15:15:00|10896.14|10896.14|10894.44|10894.44|10896.14|10896.14|10891.87|10891.87|0
1590506400000|2020-05-26 15:20:00|10896|10896|10919.85|10919.85|10930.22|10930.22|10896|10896|0
1590506700000|2020-05-26 15:25:00|10923.91|10923.91|10910.81|10910.81|10925.46|10925.46|10892.06|10892.06|0
1590563700000|2020-05-27 07:15:00|11022.4|11022.4|11019.14|11019.14|11050.22|11050.22|11009.94|11009.94|0
1590564000000|2020-05-27 07:20:00|11017.59|11017.59|10998.33|10998.33|11026.31|11026.31|10992.71|10992.71|0
1590564300000|2020-05-27 07:25:00|11001.43|11001.43|11020.83|11020.83|11027.35|11027.35|11001.43|11001.43|0
1590564600000|2020-05-27 07:30:00|11020.59|11020.59|11025.3|11025.3|11047.19|11047.19|11013.47|11013.47|0
1590564900000|2020-05-27 07:35:00|11022.19|11022.19|10996.29|10996.29|11024.23|11024.23|10996.29|10996.29|0
1590565200000|2020-05-27 07:40:00|10998.32|10998.32|10989.21|10989.21|10998.32|10998.32|10987.78|10987.78|0
1590565500000|2020-05-27 07:45:00|10987.18|10987.18|11023.7|11023.7|11024.4|11024.4|10987.18|10987.18|0
1590565800000|2020-05-27 07:50:00|11026.37|11026.37|11003.63|11003.63|11031.53|11031.53|11001.6|11001.6|0
1590566100000|2020-05-27 07:55:00|10998.97|10998.97|11011.18|11011.18|11017.96|11017.96|10995.16|10995.16|0
1590566400000|2020-05-27 08:00:00|11013.21|11013.21|11032.88|11032.88|11036.08|11036.08|11011.58|11011.58|0
1590566700000|2020-05-27 08:05:00|11030.85|11030.85|11020.04|11020.04|11031.32|11031.32|11019.81|11019.81|0
1590567000000|2020-05-27 08:10:00|11021.59|11021.59|11012.3|11012.3|11027.21|11027.21|11009.62|11009.62|0
1590567300000|2020-05-27 08:15:00|11014.33|11014.33|11038.01|11038.01|11042.43|11042.43|11014.33|11014.33|0
1590567600000|2020-05-27 08:20:00|11035.98|11035.98|11017.98|11017.98|11037.53|11037.53|11017.98|11017.98|0
1590567900000|2020-05-27 08:25:00|11019.53|11019.53|11012.21|11012.21|11027.03|11027.03|11012.21|11012.21|0
1590568200000|2020-05-27 08:30:00|11013.76|11013.76|11015.53|11015.53|11021.46|11021.46|11011.78|11011.78|0
1590568500000|2020-05-27 08:35:00|11016.93|11016.93|11060.26|11060.26|11061.81|11061.81|11014.91|11014.91|0
1590568800000|2020-05-27 08:40:00|11058.7|11058.7|11061.55|11061.55|11063.1|11063.1|11045.54|11045.54|0
1590569100000|2020-05-27 08:45:00|11059.52|11059.52|11059.09|11059.09|11064.06|11064.06|11056.41|11056.41|0
1590569400000|2020-05-27 08:50:00|11057.53|11057.53|11059.01|11059.01|11062.12|11062.12|11045.22|11045.22|0
1590569700000|2020-05-27 08:55:00|11060.56|11060.56|11043.71|11043.71|11061.5|11061.5|11043.71|11043.71|0
1590570000000|2020-05-27 09:00:00|11042.15|11042.15|11049.92|11049.92|11054.2|11054.2|11038.86|11038.86|0
1590570300000|2020-05-27 09:05:00|11051.47|11051.47|11058.38|11058.38|11063.9|11063.9|11045.86|11045.86|0
1590570600000|2020-05-27 09:10:00|11060.01|11060.01|11059.88|11059.88|11068.73|11068.73|11058.45|11058.45|0
1590570900000|2020-05-27 09:15:00|11058.32|11058.32|11092.44|11092.44|11092.44|11092.44|11058.32|11058.32|0
1590571200000|2020-05-27 09:20:00|11090.41|11090.41|11091.25|11091.25|11094.48|11094.48|11083.33|11083.33|0
1590571500000|2020-05-27 09:25:00|11092.59|11092.59|11075.52|11075.52|11097.25|11097.25|11075.52|11075.52|0
1590571800000|2020-05-27 09:30:00|11072.41|11072.41|11063.09|11063.09|11082.74|11082.74|11063.09|11063.09|0
1590572100000|2020-05-27 09:35:00|11061.54|11061.54|11074.47|11074.47|11074.47|11074.47|11059.98|11059.98|0
1590572400000|2020-05-27 09:40:00|11072.92|11072.92|11077.22|11077.22|11091.03|11091.03|11069.81|11069.81|0
1590572700000|2020-05-27 09:45:00|11078.77|11078.77|11080.03|11080.03|11085.65|11085.65|11071.13|11071.13|0
1590573000000|2020-05-27 09:50:00|11081.59|11081.59|11073.98|11073.98|11081.59|11081.59|11070.39|11070.39|0
1590573300000|2020-05-27 09:55:00|11075.31|11075.31|11068.1|11068.1|11077.2|11077.2|11067.14|11067.14|0
1590573600000|2020-05-27 10:00:00|11066.54|11066.54|11057.95|11057.95|11074.79|11074.79|11057.95|11057.95|0
1590573900000|2020-05-27 10:05:00|11056.4|11056.4|11043.91|11043.91|11056.4|11056.4|11043.68|11043.68|0
1590574200000|2020-05-27 10:10:00|11046.09|11046.09|11045.23|11045.23|11049.69|11049.69|11041.25|11041.25|0
1590574500000|2020-05-27 10:15:00|11043.2|11043.2|11044.59|11044.59|11052.95|11052.95|11042.11|11042.11|0
1590574800000|2020-05-27 10:20:00|11046.15|11046.15|11046.47|11046.47|11047.01|11047.01|11037.27|11037.27|0
1590575100000|2020-05-27 10:25:00|11048.5|11048.5|11033.96|11033.96|11048.5|11048.5|11032.41|11032.41|0
1590575400000|2020-05-27 10:30:00|11033.03|11033.03|11031.37|11031.37|11033.1|11033.1|11024.76|11024.76|0
1590575700000|2020-05-27 10:35:00|11029.34|11029.34|11009.62|11009.62|11029.34|11029.34|11008.07|11008.07|0
1590576000000|2020-05-27 10:40:00|11010.96|11010.96|11003.46|11003.46|11010.96|11010.96|11000.35|11000.35|0
1590576300000|2020-05-27 10:45:00|11006.57|11006.57|10997.05|10997.05|11008.45|11008.45|10997.05|10997.05|0
1590576600000|2020-05-27 10:50:00|11003.15|11003.15|11000.47|11000.47|11003.15|11003.15|10986.6|10986.6|0
1590576900000|2020-05-27 10:55:00|11003.58|11003.58|11014.94|11014.94|11014.94|11014.94|10994.38|10994.38|0
1590577200000|2020-05-27 11:00:00|11016.28|11016.28|11005.5|11005.5|11035.73|11035.73|10999.41|10999.41|0
1590577500000|2020-05-27 11:05:00|11002.4|11002.4|11006.72|11006.72|11008.27|11008.27|11000.84|11000.84|0
1590577800000|2020-05-27 11:10:00|11002.66|11002.66|10998.62|10998.62|11006.34|11006.34|10998.62|10998.62|0
1590578100000|2020-05-27 11:15:00|11000.18|11000.18|10985.03|10985.03|11001.73|11001.73|10985.03|10985.03|0
1590578400000|2020-05-27 11:20:00|10987.06|10987.06|10971.92|10971.92|10994.23|10994.23|10971.92|10971.92|0
1590578700000|2020-05-27 11:25:00|10975.98|10975.98|10971.68|10971.68|10983.15|10983.15|10966.75|10966.75|0
1590579000000|2020-05-27 11:30:00|10979.8|10979.8|10982.19|10982.19|10982.19|10982.19|10970.82|10970.82|0
1590579300000|2020-05-27 11:35:00|10983.75|10983.75|10983.36|10983.36|10983.75|10983.75|10980.31|10980.31|0
1590579600000|2020-05-27 11:40:00|10981.32|10981.32|10976.57|10976.57|10981.32|10981.32|10969.4|10969.4|0
1590579900000|2020-05-27 11:45:00|10978.13|10978.13|10976.64|10976.64|10980.77|10980.77|10971.57|10971.57|0
1590580200000|2020-05-27 11:50:00|10977.66|10977.66|10989.58|10989.58|10989.58|10989.58|10973.29|10973.29|0
1590580500000|2020-05-27 11:55:00|10991.61|10991.61|11012.09|11012.09|11012.09|11012.09|10991.61|10991.61|0
1590580800000|2020-05-27 12:00:00|11013.43|11013.43|11012.51|11012.51|11029.59|11029.59|11011.17|11011.17|0
1590581100000|2020-05-27 12:05:00|11014.07|11014.07|11028.87|11028.87|11028.87|11028.87|11010.32|11010.32|0
1590581400000|2020-05-27 12:10:00|11026.84|11026.84|11034.86|11034.86|11037.97|11037.97|11022.61|11022.61|0
1590581700000|2020-05-27 12:15:00|11035.95|11035.95|11037.31|11037.31|11040.4|11040.4|11034.9|11034.9|0
1590582000000|2020-05-27 12:20:00|11039.35|11039.35|11038.94|11038.94|11041.2|11041.2|11031.22|11031.22|0
1590582300000|2020-05-27 12:25:00|11040.49|11040.49|11027.07|11027.07|11042.52|11042.52|11027.07|11027.07|0
1590582600000|2020-05-27 12:30:00|11027.77|11027.77|11023.12|11023.12|11032.93|11032.93|11023.12|11023.12|0
1590582900000|2020-05-27 12:35:00|11027.18|11027.18|11034.59|11034.59|11036.22|11036.22|11027.18|11027.18|0
1590583200000|2020-05-27 12:40:00|11036.14|11036.14|11041.92|11041.92|11041.92|11041.92|11035.52|11035.52|0
1590583500000|2020-05-27 12:45:00|11043.26|11043.26|11062.13|11062.13|11063.68|11063.68|11039.6|11039.6|0
1590583800000|2020-05-27 12:50:00|11060.1|11060.1|11034.14|11034.14|11060.1|11060.1|11029.99|11029.99|0
1590584100000|2020-05-27 12:55:00|11037.25|11037.25|11024.32|11024.32|11037.25|11037.25|11018.23|11018.23|0
1590584400000|2020-05-27 13:00:00|11021.21|11021.21|11028.36|11028.36|11028.36|11028.36|11017.15|11017.15|0
1590584700000|2020-05-27 13:05:00|11029.91|11029.91|11036.1|11036.1|11036.47|11036.47|11027.88|11027.88|0
1590585000000|2020-05-27 13:10:00|11034.76|11034.76|11036.17|11036.17|11044.3|11044.3|11034.76|11034.76|0
1590585300000|2020-05-27 13:15:00|11034.14|11034.14|11042.86|11042.86|11043.1|11043.1|11034.14|11034.14|0
1590585600000|2020-05-27 13:20:00|11041.31|11041.31|11027.13|11027.13|11041.31|11041.31|11026.42|11026.42|0
1590585900000|2020-05-27 13:25:00|11025.57|11025.57|11031.3|11031.3|11034.96|11034.96|11021.62|11021.62|0
1590586200000|2020-05-27 13:30:00|11029.26|11029.26|11040.19|11040.19|11044.62|11044.62|11029.26|11029.26|0
1590586500000|2020-05-27 13:35:00|11043.3|11043.3|11037.16|11037.16|11052.49|11052.49|11035.05|11035.05|0
1590586800000|2020-05-27 13:40:00|11035.61|11035.61|11036.08|11036.08|11042.78|11042.78|11029.99|11029.99|0
1590587100000|2020-05-27 13:45:00|11034.75|11034.75|11008.27|11008.27|11034.75|11034.75|11008.27|11008.27|0
1590587400000|2020-05-27 13:50:00|11009.61|11009.61|10985.21|10985.21|11011.16|11011.16|10985.21|10985.21|0
1590587700000|2020-05-27 13:55:00|10983.66|10983.66|10975.64|10975.64|10984.5|10984.5|10971.12|10971.12|0
1590588000000|2020-05-27 14:00:00|10974.09|10974.09|11000.09|11000.09|11000.09|11000.09|10961.65|10961.65|0
1590588300000|2020-05-27 14:05:00|11002.12|11002.12|11024.28|11024.28|11033.49|11033.49|11002.12|11002.12|0
1590588600000|2020-05-27 14:10:00|11025.83|11025.83|11022.67|11022.67|11029.02|11029.02|11018.87|11018.87|0
1590588900000|2020-05-27 14:15:00|11024.22|11024.22|11030.63|11030.63|11038.39|11038.39|11019.69|11019.69|0
1590589200000|2020-05-27 14:20:00|11029.07|11029.07|11018.92|11018.92|11029.07|11029.07|11013.79|11013.79|0
1590589500000|2020-05-27 14:25:00|11015.81|11015.81|11022.33|11022.33|11031.56|11031.56|11015.81|11015.81|0
1590589800000|2020-05-27 14:30:00|11020.78|11020.78|11025.86|11025.86|11026.54|11026.54|11005.25|11005.25|0
1590590100000|2020-05-27 14:35:00|11024.53|11024.53|11031.44|11031.44|11035.18|11035.18|11022.97|11022.97|0
1590590400000|2020-05-27 14:40:00|11033.47|11033.47|11027.23|11027.23|11033.47|11033.47|11012.84|11012.84|0
1590590700000|2020-05-27 14:45:00|11022.57|11022.57|11016.83|11016.83|11029.74|11029.74|11016.13|11016.13|0
1590591000000|2020-05-27 14:50:00|11015.27|11015.27|11038.78|11038.78|11043.46|11043.46|11015.27|11015.27|0
1590591300000|2020-05-27 14:55:00|11040.81|11040.81|11037.88|11037.88|11042.83|11042.83|11036.19|11036.19|0
1590591600000|2020-05-27 15:00:00|11041.06|11041.06|11044.3|11044.3|11080.73|11080.73|11039.51|11039.51|0
1590591900000|2020-05-27 15:05:00|11048.36|11048.36|11032.88|11032.88|11055.53|11055.53|11032.58|11032.58|0
1590592200000|2020-05-27 15:10:00|11034.91|11034.91|11056.04|11056.04|11057.92|11057.92|11030.85|11030.85|0
1590592500000|2020-05-27 15:15:00|11052.93|11052.93|11070.5|11070.5|11070.5|11070.5|11045.61|11045.61|0
1590592800000|2020-05-27 15:20:00|11068.47|11068.47|11073.72|11073.72|11083.76|11083.76|11063.97|11063.97|0
1590593100000|2020-05-27 15:25:00|11073.49|11073.49|11071.57|11071.57|11089.38|11089.38|11071.57|11071.57|0
1590650100000|2020-05-28 07:15:00|11160.24|11160.24|11138.64|11138.64|11160.24|11160.24|11128.22|11128.22|0
1590650400000|2020-05-28 07:20:00|11127.76|11127.76|11151.07|11151.07|11151.07|11151.07|11122.63|11122.63|0
1590650700000|2020-05-28 07:25:00|11144.86|11144.86|11132.83|11132.83|11146.41|11146.41|11126.62|11126.62|0
1590651000000|2020-05-28 07:30:00|11134.17|11134.17|11151.88|11151.88|11152.57|11152.57|11134.17|11134.17|0
1590651300000|2020-05-28 07:35:00|11153.91|11153.91|11164.42|11164.42|11170.52|11170.52|11148.72|11148.72|0
1590651600000|2020-05-28 07:40:00|11166.45|11166.45|11175.48|11175.48|11175.48|11175.48|11152.53|11152.53|0
1590651900000|2020-05-28 07:45:00|11171.42|11171.42|11175.31|11175.31|11181.58|11181.58|11169.39|11169.39|0
1590652200000|2020-05-28 07:50:00|11174.91|11174.91|11161.75|11161.75|11175.56|11175.56|11159.71|11159.71|0
1590652500000|2020-05-28 07:55:00|11160.11|11160.11|11151.54|11151.54|11161.6|11161.6|11151.54|11151.54|0
1590652800000|2020-05-28 08:00:00|11150.2|11150.2|11153.9|11153.9|11163.22|11163.22|11149.58|11149.58|0
1590653100000|2020-05-28 08:05:00|11151.22|11151.22|11151.52|11151.52|11154.72|11154.72|11141.1|11141.1|0
1590653400000|2020-05-28 08:10:00|11147.46|11147.46|11165.95|11165.95|11167.28|11167.28|11143.01|11143.01|0
1590653700000|2020-05-28 08:15:00|11167.5|11167.5|11179.86|11179.86|11182.03|11182.03|11167.5|11167.5|0
1590654000000|2020-05-28 08:20:00|11178.52|11178.52|11165.86|11165.86|11179.86|11179.86|11159.52|11159.52|0
1590654300000|2020-05-28 08:25:00|11167.89|11167.89|11173.4|11173.4|11173.4|11173.4|11159.55|11159.55|0
1590654600000|2020-05-28 08:30:00|11173.94|11173.94|11169.49|11169.49|11191.86|11191.86|11169.49|11169.49|0
1590654900000|2020-05-28 08:35:00|11167.93|11167.93|11178.34|11178.34|11182.79|11182.79|11158.73|11158.73|0
1590655200000|2020-05-28 08:40:00|11176.31|11176.31|11178.25|11178.25|11185.63|11185.63|11167.68|11167.68|0
1590655500000|2020-05-28 08:45:00|11184.34|11184.34|11146.28|11146.28|11184.34|11184.34|11144.94|11144.94|0
1590655800000|2020-05-28 08:50:00|11144.87|11144.87|11141.42|11141.42|11149.17|11149.17|11139.39|11139.39|0
1590656100000|2020-05-28 08:55:00|11142.76|11142.76|11137.57|11137.57|11144.31|11144.31|11134.16|11134.16|0
1590656400000|2020-05-28 09:00:00|11138.9|11138.9|11151.13|11151.13|11153.24|11153.24|11132.21|11132.21|0
1590656700000|2020-05-28 09:05:00|11147.07|11147.07|11146.08|11146.08|11150.91|11150.91|11142.18|11142.18|0
1590657000000|2020-05-28 09:10:00|11144.53|11144.53|11140.06|11140.06|11155.14|11155.14|11140.06|11140.06|0
1590657300000|2020-05-28 09:15:00|11141.39|11141.39|11134.92|11134.92|11141.39|11141.39|11129.9|11129.9|0
1590657600000|2020-05-28 09:20:00|11130.86|11130.86|11151.04|11151.04|11155.1|11155.1|11128.82|11128.82|0
1590657900000|2020-05-28 09:25:00|11149.01|11149.01|11127.13|11127.13|11149.01|11149.01|11127.13|11127.13|0
1590658200000|2020-05-28 09:30:00|11125.57|11125.57|11137.3|11137.3|11147.09|11147.09|11118.77|11118.77|0
1590658500000|2020-05-28 09:35:00|11134.19|11134.19|11139.71|11139.71|11141.34|11141.34|11129.31|11129.31|0
1590658800000|2020-05-28 09:40:00|11138.16|11138.16|11135.75|11135.75|11138.16|11138.16|11129.44|11129.44|0
1590659100000|2020-05-28 09:45:00|11133.71|11133.71|11139.23|11139.23|11139.23|11139.23|11129.01|11129.01|0
1590659400000|2020-05-28 09:50:00|11141.26|11141.26|11127.65|11127.65|11143.29|11143.29|11127.65|11127.65|0
1590659700000|2020-05-28 09:55:00|11125.62|11125.62|11139.79|11139.79|11140.27|11140.27|11125.62|11125.62|0
1590660000000|2020-05-28 10:00:00|11137.76|11137.76|11135.27|11135.27|11140.86|11140.86|11133.24|11133.24|0
1590660300000|2020-05-28 10:05:00|11133.71|11133.71|11134.79|11134.79|11136.34|11136.34|11131.2|11131.2|0
1590660600000|2020-05-28 10:10:00|11136.34|11136.34|11144.38|11144.38|11144.92|11144.92|11136.34|11136.34|0
1590660900000|2020-05-28 10:15:00|11142.35|11142.35|11158.72|11158.72|11166.36|11166.36|11142.35|11142.35|0
1590661200000|2020-05-28 10:20:00|11156.69|11156.69|11166.52|11166.52|11166.52|11166.52|11156.22|11156.22|0
1590661500000|2020-05-28 10:25:00|11168.08|11168.08|11175.25|11175.25|11175.25|11175.25|11161.51|11161.51|0
1590661800000|2020-05-28 10:30:00|11177.28|11177.28|11168.68|11168.68|11177.28|11177.28|11168.03|11168.03|0
1590662100000|2020-05-28 10:35:00|11167.12|11167.12|11148.8|11148.8|11167.12|11167.12|11148.26|11148.26|0
1590662400000|2020-05-28 10:40:00|11149.35|11149.35|11146.12|11146.12|11154.09|11154.09|11137.55|11137.55|0
1590662700000|2020-05-28 10:45:00|11147.68|11147.68|11153.21|11153.21|11162.2|11162.2|11147.68|11147.68|0
1590663000000|2020-05-28 10:50:00|11151.65|11151.65|11151.04|11151.04|11154.62|11154.62|11148.55|11148.55|0
1590663300000|2020-05-28 10:55:00|11149.01|11149.01|11145.51|11145.51|11149.01|11149.01|11137.23|11137.23|0
1590663600000|2020-05-28 11:00:00|11148.18|11148.18|11143|11143|11148.18|11148.18|11129.91|11129.91|0
1590663900000|2020-05-28 11:05:00|11140.97|11140.97|11148.39|11148.39|11151.5|11151.5|11140.97|11140.97|0
1590664200000|2020-05-28 11:10:00|11149.73|11149.73|11155.72|11155.72|11160.86|11160.86|11149.73|11149.73|0
1590664500000|2020-05-28 11:15:00|11153.69|11153.69|11152.69|11152.69|11157.06|11157.06|11152.69|11152.69|0
1590664800000|2020-05-28 11:20:00|11151.14|11151.14|11161.36|11161.36|11161.36|11161.36|11151.14|11151.14|0
1590665100000|2020-05-28 11:25:00|11161.84|11161.84|11176.58|11176.58|11176.58|11176.58|11159.27|11159.27|0
1590665400000|2020-05-28 11:30:00|11178.22|11178.22|11181.85|11181.85|11181.85|11181.85|11168.28|11168.28|0
1590665700000|2020-05-28 11:35:00|11179.82|11179.82|11171.65|11171.65|11182.54|11182.54|11168.76|11168.76|0
1590666000000|2020-05-28 11:40:00|11169.62|11169.62|11161.44|11161.44|11176.3|11176.3|11161.44|11161.44|0
1590666300000|2020-05-28 11:45:00|11159.41|11159.41|11160.75|11160.75|11166.53|11166.53|11157.85|11157.85|0
1590666600000|2020-05-28 11:50:00|11158.71|11158.71|11164.87|11164.87|11165.88|11165.88|11158.71|11158.71|0
1590666900000|2020-05-28 11:55:00|11163.32|11163.32|11162.6|11162.6|11168.31|11168.31|11160.21|11160.21|0
1590667200000|2020-05-28 12:00:00|11160.57|11160.57|11175.08|11175.08|11175.08|11175.08|11160.57|11160.57|0
1590667500000|2020-05-28 12:05:00|11176.63|11176.63|11174.79|11174.79|11177.97|11177.97|11167.83|11167.83|0
1590667800000|2020-05-28 12:10:00|11175.02|11175.02|11176.39|11176.39|11178.17|11178.17|11171.91|11171.91|0
1590668100000|2020-05-28 12:15:00|11174.84|11174.84|11166.09|11166.09|11176.39|11176.39|11166.09|11166.09|0
1590668400000|2020-05-28 12:20:00|11168.12|11168.12|11170.58|11170.58|11171.92|11171.92|11165.61|11165.61|0
1590668700000|2020-05-28 12:25:00|11171.92|11171.92|11181.75|11181.75|11181.75|11181.75|11171.21|11171.21|0
1590669000000|2020-05-28 12:30:00|11182.13|11182.13|11196.7|11196.7|11203.45|11203.45|11182.13|11182.13|0
1590669300000|2020-05-28 12:35:00|11195.36|11195.36|11193.16|11193.16|11197.61|11197.61|11191.13|11191.13|0
1590669600000|2020-05-28 12:40:00|11192.62|11192.62|11192.85|11192.85|11198.02|11198.02|11191.06|11191.06|0
1590669900000|2020-05-28 12:45:00|11194.02|11194.02|11193.36|11193.36|11201.65|11201.65|11186.41|11186.41|0
1590670200000|2020-05-28 12:50:00|11192.02|11192.02|11195.13|11195.13|11203.26|11203.26|11192.02|11192.02|0
1590670500000|2020-05-28 12:55:00|11194.04|11194.04|11198.22|11198.22|11210.58|11210.58|11194.04|11194.04|0
1590670800000|2020-05-28 13:00:00|11200.27|11200.27|11241.35|11241.35|11241.35|11241.35|11200.27|11200.27|0
1590671100000|2020-05-28 13:05:00|11242.69|11242.69|11240.19|11240.19|11244.72|11244.72|11239.5|11239.5|0
1590671400000|2020-05-28 13:10:00|11238.64|11238.64|11234.13|11234.13|11240.67|11240.67|11232.57|11232.57|0
1590671700000|2020-05-28 13:15:00|11232.57|11232.57|11240.71|11240.71|11240.71|11240.71|11229.23|11229.23|0
1590672000000|2020-05-28 13:20:00|11239.37|11239.37|11217.31|11217.31|11240.71|11240.71|11210.72|11210.72|0
1590672300000|2020-05-28 13:25:00|11220.42|11220.42|11218.04|11218.04|11221.15|11221.15|11211.18|11211.18|0
1590672600000|2020-05-28 13:30:00|11219.6|11219.6|11243.02|11243.02|11243.97|11243.97|11219.6|11219.6|0
1590672900000|2020-05-28 13:35:00|11240.99|11240.99|11252.55|11252.55|11267.97|11267.97|11236.92|11236.92|0
1590673200000|2020-05-28 13:40:00|11254.58|11254.58|11257.04|11257.04|11267.09|11267.09|11246.03|11246.03|0
1590673500000|2020-05-28 13:45:00|11255.48|11255.48|11245.25|11245.25|11258.13|11258.13|11237.15|11237.15|0
1590673800000|2020-05-28 13:50:00|11247.28|11247.28|11269.01|11269.01|11271.94|11271.94|11236.87|11236.87|0
1590674100000|2020-05-28 13:55:00|11267.67|11267.67|11259.79|11259.79|11267.67|11267.67|11252.23|11252.23|0
1590674400000|2020-05-28 14:00:00|11261.12|11261.12|11269|11269|11269|11269|11254.92|11254.92|0
1590674700000|2020-05-28 14:05:00|11270.55|11270.55|11282.43|11282.43|11282.43|11282.43|11266.75|11266.75|0
1590675000000|2020-05-28 14:10:00|11280.88|11280.88|11279.15|11279.15|11295.42|11295.42|11279.15|11279.15|0
1590675300000|2020-05-28 14:15:00|11277.11|11277.11|11275.87|11275.87|11284.28|11284.28|11264.42|11264.42|0
1590675600000|2020-05-28 14:20:00|11274.32|11274.32|11288.58|11288.58|11293.98|11293.98|11274.32|11274.32|0
1590675900000|2020-05-28 14:25:00|11289.92|11289.92|11300.63|11300.63|11308.52|11308.52|11287.89|11287.89|0
1590676200000|2020-05-28 14:30:00|11299.3|11299.3|11276.17|11276.17|11300.16|11300.16|11276.17|11276.17|0
1590676500000|2020-05-28 14:35:00|11277.72|11277.72|11279.37|11279.37|11290.61|11290.61|11273.54|11273.54|0
1590676800000|2020-05-28 14:40:00|11282.48|11282.48|11304.95|11304.95|11304.95|11304.95|11282.48|11282.48|0
1590677100000|2020-05-28 14:45:00|11306.5|11306.5|11320.16|11320.16|11320.16|11320.16|11299.64|11299.64|0
1590677400000|2020-05-28 14:50:00|11318.82|11318.82|11305.97|11305.97|11318.82|11318.82|11304.27|11304.27|0
1590677700000|2020-05-28 14:55:00|11303.93|11303.93|11299.39|11299.39|11312.18|11312.18|11295.34|11295.34|0
1590678000000|2020-05-28 15:00:00|11297.13|11297.13|11300.31|11300.31|11303.86|11303.86|11294.1|11294.1|0
1590678300000|2020-05-28 15:05:00|11301.87|11301.87|11302.9|11302.9|11312.8|11312.8|11295.53|11295.53|0
1590678600000|2020-05-28 15:10:00|11300.87|11300.87|11308.67|11308.67|11308.67|11308.67|11293.63|11293.63|0
1590678900000|2020-05-28 15:15:00|11310.7|11310.7|11296.97|11296.97|11313.81|11313.81|11295.63|11295.63|0
1590679200000|2020-05-28 15:20:00|11298.6|11298.6|11299.55|11299.55|11302.26|11302.26|11292.06|11292.06|0
1590679500000|2020-05-28 15:25:00|11298|11298|11311.25|11311.25|11311.25|11311.25|11292.6|11292.6|0
1590736500000|2020-05-29 07:15:00|11164.69|11164.69|11163.63|11163.63|11164.69|11164.69|11134.77|11134.77|0
1590736800000|2020-05-29 07:20:00|11160.95|11160.95|11177.86|11177.86|11188.65|11188.65|11160.95|11160.95|0
1590737100000|2020-05-29 07:25:00|11173.79|11173.79|11156.83|11156.83|11177.86|11177.86|11151.91|11151.91|0
1590737400000|2020-05-29 07:30:00|11158.17|11158.17|11174.5|11174.5|11176.54|11176.54|11158.17|11158.17|0
1590737700000|2020-05-29 07:35:00|11170.44|11170.44|11142.84|11142.84|11170.92|11170.92|11142.84|11142.84|0
1590738000000|2020-05-29 07:40:00|11141.29|11141.29|11115.52|11115.52|11141.29|11141.29|11115.52|11115.52|0
1590738300000|2020-05-29 07:45:00|11112.71|11112.71|11091.66|11091.66|11115.6|11115.6|11091.66|11091.66|0
1590738600000|2020-05-29 07:50:00|11093|11093|11089.9|11089.9|11093|11093|11078.66|11078.66|0
1590738900000|2020-05-29 07:55:00|11088.34|11088.34|11102.11|11102.11|11102.11|11102.11|11085.17|11085.17|0
1590739200000|2020-05-29 08:00:00|11103.66|11103.66|11090.21|11090.21|11108.58|11108.58|11088.87|11088.87|0
1590739500000|2020-05-29 08:05:00|11088.87|11088.87|11081.81|11081.81|11090.21|11090.21|11076.99|11076.99|0
1590739800000|2020-05-29 08:10:00|11079.13|11079.13|11076.02|11076.02|11079.13|11079.13|11072.44|11072.44|0
1590740100000|2020-05-29 08:15:00|11077.57|11077.57|11098.86|11098.86|11112.51|11112.51|11077.57|11077.57|0
1590740400000|2020-05-29 08:20:00|11101.96|11101.96|11109.63|11109.63|11119.43|11119.43|11100.62|11100.62|0
1590740700000|2020-05-29 08:25:00|11110.97|11110.97|11111.95|11111.95|11115.32|11115.32|11104.87|11104.87|0
1590741000000|2020-05-29 08:30:00|11113.5|11113.5|11143.9|11143.9|11143.9|11143.9|11110.51|11110.51|0
1590741300000|2020-05-29 08:35:00|11141.87|11141.87|11148.68|11148.68|11149.16|11149.16|11138.28|11138.28|0
1590741600000|2020-05-29 08:40:00|11150.23|11150.23|11160.03|11160.03|11160.03|11160.03|11150.23|11150.23|0
1590741900000|2020-05-29 08:45:00|11161.37|11161.37|11160.03|11160.03|11169.4|11169.4|11158|11158|0
1590742200000|2020-05-29 08:50:00|11158.69|11158.69|11139.09|11139.09|11158.69|11158.69|11139.09|11139.09|0
1590742500000|2020-05-29 08:55:00|11143.75|11143.75|11152.18|11152.18|11161.34|11161.34|11143.75|11143.75|0
1590742800000|2020-05-29 09:00:00|11150.15|11150.15|11153.66|11153.66|11157.72|11157.72|11150.15|11150.15|0
1590743100000|2020-05-29 09:05:00|11155|11155|11156.63|11156.63|11156.63|11156.63|11144.08|11144.08|0
1590743400000|2020-05-29 09:10:00|11157.97|11157.97|11181.89|11181.89|11181.89|11181.89|11157.97|11157.97|0
1590743700000|2020-05-29 09:15:00|11183.93|11183.93|11190.39|11190.39|11192.17|11192.17|11177.71|11177.71|0
1590744000000|2020-05-29 09:20:00|11191.33|11191.33|11196.04|11196.04|11197.59|11197.59|11186.93|11186.93|0
1590744300000|2020-05-29 09:25:00|11199.14|11199.14|11194.65|11194.65|11200.27|11200.27|11194.65|11194.65|0
1590744600000|2020-05-29 09:30:00|11196.2|11196.2|11204.82|11204.82|11204.82|11204.82|11191.54|11191.54|0
1590744900000|2020-05-29 09:35:00|11206.85|11206.85|11191.01|11191.01|11208.19|11208.19|11189.34|11189.34|0
1590745200000|2020-05-29 09:40:00|11191.56|11191.56|11189.14|11189.14|11196.91|11196.91|11189.14|11189.14|0
1590745500000|2020-05-29 09:45:00|11191.17|11191.17|11187.75|11187.75|11193.2|11193.2|11181.21|11181.21|0
1590745800000|2020-05-29 09:50:00|11188.29|11188.29|11206.58|11206.58|11206.58|11206.58|11186.96|11186.96|0
1590746100000|2020-05-29 09:55:00|11207.92|11207.92|11217.43|11217.43|11217.43|11217.43|11203|11203|0
1590746400000|2020-05-29 10:00:00|11215.88|11215.88|11220.23|11220.23|11225.37|11225.37|11205.72|11205.72|0
1590746700000|2020-05-29 10:05:00|11221.57|11221.57|11257.71|11257.71|11257.71|11257.71|11221.57|11221.57|0
1590747000000|2020-05-29 10:10:00|11256.16|11256.16|11260.64|11260.64|11260.64|11260.64|11249.94|11249.94|0
1590747300000|2020-05-29 10:15:00|11262.19|11262.19|11247.21|11247.21|11265.3|11265.3|11247.21|11247.21|0
1590747600000|2020-05-29 10:20:00|11248.55|11248.55|11250.57|11250.57|11251.49|11251.49|11244.32|11244.32|0
1590747900000|2020-05-29 10:25:00|11249.01|11249.01|11238.19|11238.19|11249.01|11249.01|11234.18|11234.18|0
1590748200000|2020-05-29 10:30:00|11239.75|11239.75|11238.89|11238.89|11249.28|11249.28|11234.82|11234.82|0
1590748500000|2020-05-29 10:35:00|11238.34|11238.34|11251.79|11251.79|11251.79|11251.79|11238.34|11238.34|0
1590748800000|2020-05-29 10:40:00|11250.45|11250.45|11241.13|11241.13|11252.48|11252.48|11241.13|11241.13|0
1590749100000|2020-05-29 10:45:00|11242.47|11242.47|11234.08|11234.08|11247.13|11247.13|11233.85|11233.85|0
1590749400000|2020-05-29 10:50:00|11236.76|11236.76|11216.34|11216.34|11236.76|11236.76|11216.34|11216.34|0
1590749700000|2020-05-29 10:55:00|11218.37|11218.37|11224.85|11224.85|11224.85|11224.85|11209.17|11209.17|0
1590750000000|2020-05-29 11:00:00|11215.53|11215.53|11221.85|11221.85|11229.18|11229.18|11213.36|11213.36|0
1590750300000|2020-05-29 11:05:00|11219.17|11219.17|11207.44|11207.44|11224.07|11224.07|11207.44|11207.44|0
1590750600000|2020-05-29 11:10:00|11204.77|11204.77|11194.27|11194.27|11205.46|11205.46|11191.17|11191.17|0
1590750900000|2020-05-29 11:15:00|11196.31|11196.31|11196.25|11196.25|11203.9|11203.9|11194.27|11194.27|0
1590751200000|2020-05-29 11:20:00|11196.79|11196.79|11188.94|11188.94|11198.78|11198.78|11188.94|11188.94|0
1590751500000|2020-05-29 11:25:00|11190.49|11190.49|11190.18|11190.18|11195.58|11195.58|11188.84|11188.84|0
1590751800000|2020-05-29 11:30:00|11194.25|11194.25|11189.24|11189.24|11195.33|11195.33|11189.24|11189.24|0
1590752100000|2020-05-29 11:35:00|11190.57|11190.57|11177.59|11177.59|11190.57|11190.57|11175.66|11175.66|0
1590752400000|2020-05-29 11:40:00|11178.93|11178.93|11174.45|11174.45|11179.57|11179.57|11174.45|11174.45|0
1590752700000|2020-05-29 11:45:00|11176|11176|11179.44|11179.44|11179.44|11179.44|11171.34|11171.34|0
1590753000000|2020-05-29 11:50:00|11181.47|11181.47|11180.16|11180.16|11191.63|11191.63|11178.36|11178.36|0
1590753300000|2020-05-29 11:55:00|11182.19|11182.19|11168.05|11168.05|11182.19|11182.19|11168.05|11168.05|0
1590753600000|2020-05-29 12:00:00|11172.11|11172.11|11179.32|11179.32|11179.32|11179.32|11170.33|11170.33|0
1590753900000|2020-05-29 12:05:00|11177.77|11177.77|11181.42|11181.42|11184.05|11184.05|11173.7|11173.7|0
1590754200000|2020-05-29 12:10:00|11183.45|11183.45|11185.62|11185.62|11187.18|11187.18|11182.11|11182.11|0
1590754500000|2020-05-29 12:15:00|11183.99|11183.99|11189.07|11189.07|11190.62|11190.62|11180.41|11180.41|0
1590754800000|2020-05-29 12:20:00|11192.18|11192.18|11197.55|11197.55|11207.26|11207.26|11192.18|11192.18|0
1590755100000|2020-05-29 12:25:00|11198.09|11198.09|11204.21|11204.21|11213.1|11213.1|11197.62|11197.62|0
1590755400000|2020-05-29 12:30:00|11200.15|11200.15|11185.03|11185.03|11201.45|11201.45|11178.94|11178.94|0
1590755700000|2020-05-29 12:35:00|11183|11183|11184.57|11184.57|11187.68|11187.68|11183|11183|0
1590756000000|2020-05-29 12:40:00|11182.54|11182.54|11181.53|11181.53|11184.63|11184.63|11177.86|11177.86|0
1590756300000|2020-05-29 12:45:00|11182.07|11182.07|11185.39|11185.39|11185.61|11185.61|11180.21|11180.21|0
1590756600000|2020-05-29 12:50:00|11186.09|11186.09|11199.27|11199.27|11199.27|11199.27|11184.53|11184.53|0
1590756900000|2020-05-29 12:55:00|11197.72|11197.72|11186.46|11186.46|11197.72|11197.72|11186.46|11186.46|0
1590757200000|2020-05-29 13:00:00|11184.43|11184.43|11172.72|11172.72|11184.43|11184.43|11169.62|11169.62|0
1590757500000|2020-05-29 13:05:00|11171.38|11171.38|11165.12|11165.12|11171.38|11171.38|11160.68|11160.68|0
1590757800000|2020-05-29 13:10:00|11163.78|11163.78|11159.52|11159.52|11172.26|11172.26|11151.08|11151.08|0
1590758100000|2020-05-29 13:15:00|11160.85|11160.85|11147.07|11147.07|11160.85|11160.85|11139.64|11139.64|0
1590758400000|2020-05-29 13:20:00|11151.13|11151.13|11138.03|11138.03|11155.11|11155.11|11136.54|11136.54|0
1590758700000|2020-05-29 13:25:00|11136|11136|11127.91|11127.91|11145.58|11145.58|11127.91|11127.91|0
1590759000000|2020-05-29 13:30:00|11126.35|11126.35|11117.73|11117.73|11126.46|11126.46|11114.92|11114.92|0
1590759300000|2020-05-29 13:35:00|11113.67|11113.67|11107.97|11107.97|11125.49|11125.49|11103.9|11103.9|0
1590759600000|2020-05-29 13:40:00|11110|11110|11121.5|11121.5|11123.67|11123.67|11109.88|11109.88|0
1590759900000|2020-05-29 13:45:00|11119.94|11119.94|11129.07|11129.07|11132.65|11132.65|11119.94|11119.94|0
1590760200000|2020-05-29 13:50:00|11127.03|11127.03|11127.21|11127.21|11132.82|11132.82|11121.9|11121.9|0
1590760500000|2020-05-29 13:55:00|11125.66|11125.66|11112.5|11112.5|11125.66|11125.66|11103.61|11103.61|0
1590760800000|2020-05-29 14:00:00|11115.6|11115.6|11106.09|11106.09|11126.38|11126.38|11104.75|11104.75|0
1590761100000|2020-05-29 14:05:00|11105|11105|11098.86|11098.86|11112.82|11112.82|11098.38|11098.38|0
1590761400000|2020-05-29 14:10:00|11096.83|11096.83|11102.35|11102.35|11105.93|11105.93|11095.65|11095.65|0
1590761700000|2020-05-29 14:15:00|11100.31|11100.31|11106.51|11106.51|11109.76|11109.76|11097.21|11097.21|0
1590762000000|2020-05-29 14:20:00|11105.17|11105.17|11099.93|11099.93|11105.17|11105.17|11089.26|11089.26|0
1590762300000|2020-05-29 14:25:00|11100.47|11100.47|11091.63|11091.63|11109.46|11109.46|11088.53|11088.53|0
1590762600000|2020-05-29 14:30:00|11092.97|11092.97|11099.46|11099.46|11106.91|11106.91|11088.91|11088.91|0
1590762900000|2020-05-29 14:35:00|11097.43|11097.43|11092.16|11092.16|11104.6|11104.6|11090.61|11090.61|0
1590763200000|2020-05-29 14:40:00|11091.62|11091.62|11082.57|11082.57|11095.2|11095.2|11077.09|11077.09|0
1590763500000|2020-05-29 14:45:00|11084.6|11084.6|11072.02|11072.02|11092.16|11092.16|11071.55|11071.55|0
1590763800000|2020-05-29 14:50:00|11073.36|11073.36|11081.25|11081.25|11083.75|11083.75|11073.36|11073.36|0
1590764100000|2020-05-29 14:55:00|11079.91|11079.91|11090.76|11090.76|11092.55|11092.55|11072.89|11072.89|0
1590764400000|2020-05-29 15:00:00|11096.38|11096.38|11090.59|11090.59|11102.61|11102.61|11085.73|11085.73|0
1590764700000|2020-05-29 15:05:00|11093.69|11093.69|11082.71|11082.71|11093.69|11093.69|11082.71|11082.71|0
1590765000000|2020-05-29 15:10:00|11084.26|11084.26|11082.67|11082.67|11084.26|11084.26|11071.94|11071.94|0
1590765300000|2020-05-29 15:15:00|11084.7|11084.7|11069.76|11069.76|11084.7|11084.7|11067.99|11067.99|0
1590765600000|2020-05-29 15:20:00|11064.86|11064.86|11068.44|11068.44|11076.15|11076.15|11064.02|11064.02|0
1590765900000|2020-05-29 15:25:00|11066.88|11066.88|11037.04|11037.04|11066.88|11066.88|11031.21|11031.21|0
1590995700000|2020-06-01 07:15:00|11050.99|11050.99|11034.37|11034.37|11058.05|11058.05|11022.32|11022.32|0
1590996000000|2020-06-01 07:20:00|11032.96|11032.96|11021.52|11021.52|11043.01|11043.01|11017.46|11017.46|0
1590996300000|2020-06-01 07:25:00|11015.5|11015.5|10995.85|10995.85|11019.56|11019.56|10977.81|10977.81|0
1590996600000|2020-06-01 07:30:00|10989.16|10989.16|11002.6|11002.6|11012.85|11012.85|10984.75|10984.75|0
1590996900000|2020-06-01 07:35:00|11011.3|11011.3|11019.02|11019.02|11023.85|11023.85|11007.79|11007.79|0
1590997200000|2020-06-01 07:40:00|11022.13|11022.13|11027.33|11027.33|11028.41|11028.41|11004.64|11004.64|0
1590997500000|2020-06-01 07:45:00|11028.67|11028.67|11041.43|11041.43|11041.43|11041.43|11010.81|11010.81|0
1590997800000|2020-06-01 07:50:00|11039.4|11039.4|11035.67|11035.67|11042.5|11042.5|11029.24|11029.24|0
1590998100000|2020-06-01 07:55:00|11037.01|11037.01|11023.4|11023.4|11039.02|11039.02|11020.4|11020.4|0
1590998400000|2020-06-01 08:00:00|11024.74|11024.74|11020.55|11020.55|11024.74|11024.74|11015.13|11015.13|0
1590998700000|2020-06-01 08:05:00|11019.88|11019.88|10995.18|10995.18|11023.68|11023.68|10981.27|10981.27|0
1590999000000|2020-06-01 08:10:00|10995.85|10995.85|10972.77|10972.77|10997.19|10997.19|10968.37|10968.37|0
1590999300000|2020-06-01 08:15:00|10969.66|10969.66|10929.48|10929.48|10969.66|10969.66|10923.41|10923.41|0
1590999600000|2020-06-01 08:20:00|10926.14|10926.14|10928.24|10928.24|10932.26|10932.26|10920|10920|0
1590999900000|2020-06-01 08:25:00|10927.57|10927.57|10951.07|10951.07|10951.96|10951.96|10926.9|10926.9|0
1591000200000|2020-06-01 08:30:00|10948.39|10948.39|10935.46|10935.46|10954.19|10954.19|10932.35|10932.35|0
1591000500000|2020-06-01 08:35:00|10933.43|10933.43|10954.45|10954.45|10957.12|10957.12|10933.43|10933.43|0
1591000800000|2020-06-01 08:40:00|10956.45|10956.45|10968.93|10968.93|10968.93|10968.93|10953.94|10953.94|0
1591001100000|2020-06-01 08:45:00|10969.6|10969.6|10975.88|10975.88|10975.91|10975.91|10965.37|10965.37|0
1591001400000|2020-06-01 08:50:00|10976.55|10976.55|10999.71|10999.71|10999.71|10999.71|10974.52|10974.52|0
1591001700000|2020-06-01 08:55:00|11003.05|11003.05|11005.66|11005.66|11007|11007|10998.99|10998.99|0
1591002000000|2020-06-01 09:00:00|11007.67|11007.67|11012.77|11012.77|11015.9|11015.9|11004.55|11004.55|0
1591002300000|2020-06-01 09:05:00|11013.44|11013.44|11009.87|11009.87|11014.77|11014.77|11007.65|11007.65|0
1591002600000|2020-06-01 09:10:00|11010.54|11010.54|11032.96|11032.96|11036.33|11036.33|11009.71|11009.71|0
1591002900000|2020-06-01 09:15:00|11035.63|11035.63|11030.79|11030.79|11041.71|11041.71|11029.45|11029.45|0
1591003200000|2020-06-01 09:20:00|11032.13|11032.13|11010.92|11010.92|11032.13|11032.13|11010.92|11010.92|0
1591003500000|2020-06-01 09:25:00|11012.95|11012.95|11011.75|11011.75|11020.24|11020.24|11008.89|11008.89|0
1591003800000|2020-06-01 09:30:00|11013.09|11013.09|10999.35|10999.35|11017.8|11017.8|10999.35|10999.35|0
1591004100000|2020-06-01 09:35:00|11005.45|11005.45|11006.38|11006.38|11009.51|11009.51|11002.23|11002.23|0
1591004400000|2020-06-01 09:40:00|11007.72|11007.72|10998.35|10998.35|11007.72|11007.72|10996.32|10996.32|0
1591004700000|2020-06-01 09:45:00|10999.98|10999.98|10989.71|10989.71|10999.98|10999.98|10987.67|10987.67|0
1591005000000|2020-06-01 09:50:00|10988.37|10988.37|10987.03|10987.03|10989.92|10989.92|10985.48|10985.48|0
1591005300000|2020-06-01 09:55:00|10983.01|10983.01|10985|10985|10989.06|10989.06|10977.44|10977.44|0
1591005600000|2020-06-01 10:00:00|10980.34|10980.34|10976.13|10976.13|10980.34|10980.34|10971.2|10971.2|0
1591005900000|2020-06-01 10:05:00|10974.57|10974.57|10988.35|10988.35|10988.35|10988.35|10972.54|10972.54|0
1591006200000|2020-06-01 10:10:00|10991.45|10991.45|10995.95|10995.95|11004.41|11004.41|10991.45|10991.45|0
1591006500000|2020-06-01 10:15:00|10994.61|10994.61|10990.64|10990.64|10995.99|10995.99|10988.61|10988.61|0
1591006800000|2020-06-01 10:20:00|10992.65|10992.65|10994.3|10994.3|10997.65|10997.65|10989.3|10989.3|0
1591007100000|2020-06-01 10:25:00|10990.24|10990.24|10997.1|10997.1|10997.1|10997.1|10987.52|10987.52|0
1591007400000|2020-06-01 10:30:00|10997.77|10997.77|10982.26|10982.26|10997.77|10997.77|10982.26|10982.26|0
1591007700000|2020-06-01 10:35:00|10982.93|10982.93|10976.16|10976.16|10983.6|10983.6|10976.16|10976.16|0
1591008000000|2020-06-01 10:40:00|10976.63|10976.63|10979.79|10979.79|10981.59|10981.59|10975.31|10975.31|0
1591008300000|2020-06-01 10:45:00|10979.12|10979.12|10983.85|10983.85|10985.21|10985.21|10979.12|10979.12|0
1591008600000|2020-06-01 10:50:00|10984.52|10984.52|11001.76|11001.76|11001.76|11001.76|10981.12|10981.12|0
1591008900000|2020-06-01 10:55:00|11002.93|11002.93|11026.72|11026.72|11026.72|11026.72|11002.93|11002.93|0
1591009200000|2020-06-01 11:00:00|11024.04|11024.04|11032.06|11032.06|11035.94|11035.94|11022.1|11022.1|0
1591009500000|2020-06-01 11:05:00|11030.03|11030.03|11020.31|11020.31|11030.03|11030.03|11019.52|11019.52|0
1591009800000|2020-06-01 11:10:00|11023.42|11023.42|11026.15|11026.15|11029.04|11029.04|11023.42|11023.42|0
1591010100000|2020-06-01 11:15:00|11028.86|11028.86|11019.13|11019.13|11029.6|11029.6|11016.64|11016.64|0
1591010400000|2020-06-01 11:20:00|11022.24|11022.24|11010.76|11010.76|11022.24|11022.24|11010.76|11010.76|0
1591010700000|2020-06-01 11:25:00|11013.44|11013.44|11009.23|11009.23|11015.47|11015.47|11009.23|11009.23|0
1591011000000|2020-06-01 11:30:00|11017|11017|11019.05|11019.05|11019.76|11019.76|11013.42|11013.42|0
1591011300000|2020-06-01 11:35:00|11021.08|11021.08|11019.92|11019.92|11023.12|11023.12|11019.05|11019.05|0
1591011600000|2020-06-01 11:40:00|11021.55|11021.55|11002.55|11002.55|11027.12|11027.12|11002.55|11002.55|0
1591011900000|2020-06-01 11:45:00|11002.32|11002.32|11003.81|11003.81|11004.35|11004.35|11002.32|11002.32|0
1591012200000|2020-06-01 11:50:00|11001.78|11001.78|10985.74|10985.74|11003.8|11003.8|10983.71|10983.71|0
1591012500000|2020-06-01 11:55:00|10987.3|10987.3|10976.53|10976.53|10987.3|10987.3|10976.53|10976.53|0
1591012800000|2020-06-01 12:00:00|10978.57|10978.57|10968.7|10968.7|10978.57|10978.57|10968.02|10968.02|0
1591013100000|2020-06-01 12:05:00|10967.06|10967.06|10969.57|10969.57|10969.57|10969.57|10963|10963|0
1591013400000|2020-06-01 12:10:00|10968.01|10968.01|10960.17|10960.17|10968.01|10968.01|10960.17|10960.17|0
1591013700000|2020-06-01 12:15:00|10959.51|10959.51|10946.54|10946.54|10959.51|10959.51|10944.35|10944.35|0
1591014000000|2020-06-01 12:20:00|10948.1|10948.1|10953|10953|10953|10953|10946.07|10946.07|0
1591014300000|2020-06-01 12:25:00|10951.44|10951.44|10957.34|10957.34|10957.34|10957.34|10949.89|10949.89|0
1591014600000|2020-06-01 12:30:00|10958.89|10958.89|10967.34|10967.34|10968.89|10968.89|10958.62|10958.62|0
1591014900000|2020-06-01 12:35:00|10968.68|10968.68|10975.45|10975.45|10980.56|10980.56|10967.12|10967.12|0
1591015200000|2020-06-01 12:40:00|10973.44|10973.44|10968.04|10968.04|10977.22|10977.22|10967.37|10967.37|0
1591015500000|2020-06-01 12:45:00|10964.69|10964.69|10972.15|10972.15|10973.49|10973.49|10964.69|10964.69|0
1591015800000|2020-06-01 12:50:00|10973.49|10973.49|10956.47|10956.47|10977.72|10977.72|10956.47|10956.47|0
1591016100000|2020-06-01 12:55:00|10958.5|10958.5|10941.54|10941.54|10962.54|10962.54|10941.54|10941.54|0
1591016400000|2020-06-01 13:00:00|10940.2|10940.2|10948.39|10948.39|10950.26|10950.26|10940.2|10940.2|0
1591016700000|2020-06-01 13:05:00|10947.05|10947.05|10948.58|10948.58|10948.58|10948.58|10944.16|10944.16|0
1591017000000|2020-06-01 13:10:00|10946.55|10946.55|10945.88|10945.88|10949.46|10949.46|10945.21|10945.21|0
1591017300000|2020-06-01 13:15:00|10945.17|10945.17|10946.03|10946.03|10947.59|10947.59|10942.28|10942.28|0
1591017600000|2020-06-01 13:20:00|10947.59|10947.59|10957.95|10957.95|10962.01|10962.01|10947.59|10947.59|0
1591017900000|2020-06-01 13:25:00|10957.28|10957.28|10958.19|10958.19|10965.98|10965.98|10953.43|10953.43|0
1591018200000|2020-06-01 13:30:00|10958.86|10958.86|10959.03|10959.03|10961.06|10961.06|10948.51|10948.51|0
1591018500000|2020-06-01 13:35:00|10957.47|10957.47|10957.23|10957.23|10962.11|10962.11|10949.22|10949.22|0
1591018800000|2020-06-01 13:40:00|10958.78|10958.78|10967.31|10967.31|10970.68|10970.68|10955.2|10955.2|0
1591019100000|2020-06-01 13:45:00|10968.65|10968.65|10982.29|10982.29|10982.29|10982.29|10964.59|10964.59|0
1591019400000|2020-06-01 13:50:00|10981.62|10981.62|10972.04|10972.04|10986.95|10986.95|10970.89|10970.89|0
1591019700000|2020-06-01 13:55:00|10974.07|10974.07|10963.82|10963.82|10975.62|10975.62|10963.82|10963.82|0
1591020000000|2020-06-01 14:00:00|10965.85|10965.85|10975.71|10975.71|10978.4|10978.4|10961.6|10961.6|0
1591020300000|2020-06-01 14:05:00|10974.08|10974.08|10974.6|10974.6|10979.7|10979.7|10972.59|10972.59|0
1591020600000|2020-06-01 14:10:00|10979.26|10979.26|10985.31|10985.31|10986.68|10986.68|10977.23|10977.23|0
1591020900000|2020-06-01 14:15:00|10984.65|10984.65|10980.61|10980.61|10985.98|10985.98|10977.24|10977.24|0
1591021200000|2020-06-01 14:20:00|10979.27|10979.27|10962.91|10962.91|10984.36|10984.36|10962.91|10962.91|0
1591021500000|2020-06-01 14:25:00|10961.57|10961.57|10954.99|10954.99|10969.49|10969.49|10952.95|10952.95|0
1591021800000|2020-06-01 14:30:00|10952.95|10952.95|10955.94|10955.94|10955.94|10955.94|10942.13|10942.13|0
1591022100000|2020-06-01 14:35:00|10957.58|10957.58|10962.11|10962.11|10971.64|10971.64|10957.58|10957.58|0
1591022400000|2020-06-01 14:40:00|10964.14|10964.14|10961.43|10961.43|10964.81|10964.81|10955.78|10955.78|0
1591022700000|2020-06-01 14:45:00|10960.09|10960.09|10960.27|10960.27|10962.3|10962.3|10957.16|10957.16|0
1591023000000|2020-06-01 14:50:00|10960.94|10960.94|10974.78|10974.78|10974.78|10974.78|10960.4|10960.4|0
1591023300000|2020-06-01 14:55:00|10972.11|10972.11|10973.19|10973.19|10975.57|10975.57|10965.41|10965.41|0
1591023600000|2020-06-01 15:00:00|10977.25|10977.25|10973.3|10973.3|10980.27|10980.27|10973.21|10973.21|0
1591023900000|2020-06-01 15:05:00|10971.27|10971.27|10968.16|10968.16|10976.64|10976.64|10966.33|10966.33|0
1591024200000|2020-06-01 15:10:00|10970.19|10970.19|10981.36|10981.36|10985.8|10985.8|10970.19|10970.19|0
1591024500000|2020-06-01 15:15:00|10979.35|10979.35|10981.38|10981.38|10990.05|10990.05|10977.32|10977.32|0
1591024800000|2020-06-01 15:20:00|10980.04|10980.04|10980.6|10980.6|10983.65|10983.65|10975.24|10975.24|0
1591025100000|2020-06-01 15:25:00|10977.49|10977.49|10994.49|10994.49|10996.3|10996.3|10974.26|10974.26|0
1591082100000|2020-06-02 07:15:00|11006.11|11006.11|11026.01|11026.01|11026.01|11026.01|10998.31|10998.31|0
1591082400000|2020-06-02 07:20:00|11021.95|11021.95|11010.77|11010.77|11023.3|11023.3|11010.77|11010.77|0
1591082700000|2020-06-02 07:25:00|11011.86|11011.86|11036.81|11036.81|11046.01|11046.01|11009.14|11009.14|0
1591083000000|2020-06-02 07:30:00|11040.15|11040.15|11043.85|11043.85|11057.21|11057.21|11040.15|11040.15|0
1591083300000|2020-06-02 07:35:00|11046.96|11046.96|11046.26|11046.26|11056.33|11056.33|11045.4|11045.4|0
1591083600000|2020-06-02 07:40:00|11047.6|11047.6|11067.43|11067.43|11070.62|11070.62|11045.23|11045.23|0
1591083900000|2020-06-02 07:45:00|11070.53|11070.53|11053.4|11053.4|11079.09|11079.09|11053.4|11053.4|0
1591084200000|2020-06-02 07:50:00|11054.95|11054.95|11068.05|11068.05|11073.07|11073.07|11054.31|11054.31|0
1591084500000|2020-06-02 07:55:00|11070.08|11070.08|11059.11|11059.11|11074.31|11074.31|11057.55|11057.55|0
1591084800000|2020-06-02 08:00:00|11053.01|11053.01|11067.83|11067.83|11067.83|11067.83|11046.32|11046.32|0
1591085100000|2020-06-02 08:05:00|11065.8|11065.8|11060.7|11060.7|11078.45|11078.45|11060.7|11060.7|0
1591085400000|2020-06-02 08:10:00|11058.66|11058.66|11053.06|11053.06|11061.39|11061.39|11053.06|11053.06|0
1591085700000|2020-06-02 08:15:00|11055.09|11055.09|11064.08|11064.08|11076.17|11076.17|11052.51|11052.51|0
1591086000000|2020-06-02 08:20:00|11062.04|11062.04|11071.81|11071.81|11073.85|11073.85|11061.35|11061.35|0
1591086300000|2020-06-02 08:25:00|11073.69|11073.69|11083.97|11083.97|11083.97|11083.97|11073.69|11073.69|0
1591086600000|2020-06-02 08:30:00|11085.31|11085.31|11083.08|11083.08|11087.14|11087.14|11080.12|11080.12|0
1591086900000|2020-06-02 08:35:00|11084.63|11084.63|11092.16|11092.16|11093.71|11093.71|11079.85|11079.85|0
1591087200000|2020-06-02 08:40:00|11093.71|11093.71|11090.83|11090.83|11098.53|11098.53|11082.73|11082.73|0
1591087500000|2020-06-02 08:45:00|11093.93|11093.93|11099.83|11099.83|11108.07|11108.07|11092.98|11092.98|0
1591087800000|2020-06-02 08:50:00|11101.38|11101.38|11097.36|11097.36|11104.81|11104.81|11097.36|11097.36|0
1591088100000|2020-06-02 08:55:00|11098.7|11098.7|11116.42|11116.42|11116.42|11116.42|11097.15|11097.15|0
1591088400000|2020-06-02 09:00:00|11114.39|11114.39|11130.48|11130.48|11130.48|11130.48|11112.36|11112.36|0
1591088700000|2020-06-02 09:05:00|11132.04|11132.04|11130.96|11130.96|11134.93|11134.93|11126.68|11126.68|0
1591089000000|2020-06-02 09:10:00|11127.86|11127.86|11114.18|11114.18|11127.86|11127.86|11113.64|11113.64|0
1591089300000|2020-06-02 09:15:00|11111.07|11111.07|11109.86|11109.86|11115.52|11115.52|11108.31|11108.31|0
1591089600000|2020-06-02 09:20:00|11105.2|11105.2|11108.09|11108.09|11108.09|11108.09|11103.39|11103.39|0
1591089900000|2020-06-02 09:25:00|11109.43|11109.43|11112.49|11112.49|11112.49|11112.49|11101.06|11101.06|0
1591090200000|2020-06-02 09:30:00|11109.39|11109.39|11132.69|11132.69|11132.69|11132.69|11109.39|11109.39|0
1591090500000|2020-06-02 09:35:00|11134.24|11134.24|11141.57|11141.57|11145.69|11145.69|11134.24|11134.24|0
1591090800000|2020-06-02 09:40:00|11143.58|11143.58|11157.09|11157.09|11158.03|11158.03|11138.87|11138.87|0
1591091100000|2020-06-02 09:45:00|11158.64|11158.64|11144.09|11144.09|11161.38|11161.38|11140.02|11140.02|0
1591091400000|2020-06-02 09:50:00|11142.05|11142.05|11120.77|11120.77|11145.02|11145.02|11115.63|11115.63|0
1591091700000|2020-06-02 09:55:00|11119.43|11119.43|11133.07|11133.07|11135.11|11135.11|11114.89|11114.89|0
1591092000000|2020-06-02 10:00:00|11134.63|11134.63|11139.9|11139.9|11139.9|11139.9|11133.11|11133.11|0
1591092300000|2020-06-02 10:05:00|11135.83|11135.83|11121.76|11121.76|11135.83|11135.83|11119.03|11119.03|0
1591092600000|2020-06-02 10:10:00|11121.09|11121.09|11135.04|11135.04|11137.71|11137.71|11115.37|11115.37|0
1591092900000|2020-06-02 10:15:00|11133.48|11133.48|11131.71|11131.71|11135.3|11135.3|11129.68|11129.68|0
1591093200000|2020-06-02 10:20:00|11133.05|11133.05|11134.38|11134.38|11139.78|11139.78|11133.04|11133.04|0
1591093500000|2020-06-02 10:25:00|11135.93|11135.93|11140.12|11140.12|11141.46|11141.46|11128.88|11128.88|0
1591093800000|2020-06-02 10:30:00|11141.67|11141.67|11137.33|11137.33|11146.81|11146.81|11135.3|11135.3|0
1591094100000|2020-06-02 10:35:00|11136.39|11136.39|11118.79|11118.79|11136.39|11136.39|11113.11|11113.11|0
1591094400000|2020-06-02 10:40:00|11116.07|11116.07|11116.88|11116.88|11120.97|11120.97|11114.28|11114.28|0
1591094700000|2020-06-02 10:45:00|11115.33|11115.33|11123.44|11123.44|11123.44|11123.44|11113.77|11113.77|0
1591095000000|2020-06-02 10:50:00|11124.78|11124.78|11131.66|11131.66|11132.59|11132.59|11122.75|11122.75|0
1591095300000|2020-06-02 10:55:00|11130.49|11130.49|11130.3|11130.3|11131.19|11131.19|11126.49|11126.49|0
1591095600000|2020-06-02 11:00:00|11134.36|11134.36|11126.82|11126.82|11144.23|11144.23|11122.16|11122.16|0
1591095900000|2020-06-02 11:05:00|11122.76|11122.76|11130.7|11130.7|11132.25|11132.25|11119.65|11119.65|0
1591096200000|2020-06-02 11:10:00|11129.76|11129.76|11131.32|11131.32|11132.87|11132.87|11127.25|11127.25|0
1591096500000|2020-06-02 11:15:00|11134.66|11134.66|11139.42|11139.42|11139.42|11139.42|11131.77|11131.77|0
1591096800000|2020-06-02 11:20:00|11141.45|11141.45|11139.94|11139.94|11146.8|11146.8|11137.22|11137.22|0
1591097100000|2020-06-02 11:25:00|11143.05|11143.05|11141.9|11141.9|11143.7|11143.7|11136.36|11136.36|0
1591097400000|2020-06-02 11:30:00|11145.96|11145.96|11142.38|11142.38|11146.63|11146.63|11142.38|11142.38|0
1591097700000|2020-06-02 11:35:00|11143.05|11143.05|11122.16|11122.16|11146.16|11146.16|11120.13|11120.13|0
1591098000000|2020-06-02 11:40:00|11121.49|11121.49|11123.14|11123.14|11129.14|11129.14|11119.46|11119.46|0
1591098300000|2020-06-02 11:45:00|11121.11|11121.11|11126.89|11126.89|11126.89|11126.89|11118|11118|0
1591098600000|2020-06-02 11:50:00|11128.45|11128.45|11129.79|11129.79|11131.82|11131.82|11128.45|11128.45|0
1591098900000|2020-06-02 11:55:00|11127.75|11127.75|11129.55|11129.55|11129.55|11129.55|11119.9|11119.9|0
1591099200000|2020-06-02 12:00:00|11128.21|11128.21|11126.28|11126.28|11130.94|11130.94|11124.17|11124.17|0
1591099500000|2020-06-02 12:05:00|11128.28|11128.28|11123.83|11123.83|11134.37|11134.37|11123.83|11123.83|0
1591099800000|2020-06-02 12:10:00|11123.13|11123.13|11123.01|11123.01|11123.95|11123.95|11119.05|11119.05|0
1591100100000|2020-06-02 12:15:00|11126.12|11126.12|11132.69|11132.69|11132.69|11132.69|11126.12|11126.12|0
1591100400000|2020-06-02 12:20:00|11132.02|11132.02|11131.24|11131.24|11133.01|11133.01|11118.84|11118.84|0
1591100700000|2020-06-02 12:25:00|11132.79|11132.79|11140.1|11140.1|11140.1|11140.1|11123.19|11123.19|0
1591101000000|2020-06-02 12:30:00|11139.43|11139.43|11154.52|11154.52|11154.52|11154.52|11139.43|11139.43|0
1591101300000|2020-06-02 12:35:00|11156.55|11156.55|11150.72|11150.72|11164.67|11164.67|11148.69|11148.69|0
1591101600000|2020-06-02 12:40:00|11148.04|11148.04|11145.79|11145.79|11148.71|11148.71|11137.7|11137.7|0
1591101900000|2020-06-02 12:45:00|11144.23|11144.23|11133.74|11133.74|11144.23|11144.23|11128.21|11128.21|0
1591102200000|2020-06-02 12:50:00|11135.29|11135.29|11139.97|11139.97|11142.67|11142.67|11135.29|11135.29|0
1591102500000|2020-06-02 12:55:00|11141.52|11141.52|11137.52|11137.52|11144.7|11144.7|11131.06|11131.06|0
1591102800000|2020-06-02 13:00:00|11139.55|11139.55|11130.78|11130.78|11140.03|11140.03|11124.54|11124.54|0
1591103100000|2020-06-02 13:05:00|11132.12|11132.12|11130.02|11130.02|11133.67|11133.67|11130.02|11130.02|0
1591103400000|2020-06-02 13:10:00|11129.35|11129.35|11117.75|11117.75|11136.4|11136.4|11114.65|11114.65|0
1591103700000|2020-06-02 13:15:00|11116.2|11116.2|11123.83|11123.83|11123.83|11123.83|11114.86|11114.86|0
1591104000000|2020-06-02 13:20:00|11122.27|11122.27|11108.47|11108.47|11122.27|11122.27|11106.07|11106.07|0
1591104300000|2020-06-02 13:25:00|11112.25|11112.25|11107.6|11107.6|11113.8|11113.8|11107.12|11107.12|0
1591104600000|2020-06-02 13:30:00|11108.27|11108.27|11094.73|11094.73|11108.27|11108.27|11085.11|11085.11|0
1591104900000|2020-06-02 13:35:00|11093.18|11093.18|11100.02|11100.02|11100.02|11100.02|11074.14|11074.14|0
1591105200000|2020-06-02 13:40:00|11103.13|11103.13|11101.17|11101.17|11106.24|11106.24|11085.15|11085.15|0
1591105500000|2020-06-02 13:45:00|11102.73|11102.73|11115.28|11115.28|11115.28|11115.28|11102.73|11102.73|0
1591105800000|2020-06-02 13:50:00|11113.73|11113.73|11125.95|11125.95|11131.21|11131.21|11113.73|11113.73|0
1591106100000|2020-06-02 13:55:00|11124.4|11124.4|11140.1|11140.1|11147.27|11147.27|11124.4|11124.4|0
1591106400000|2020-06-02 14:00:00|11143.45|11143.45|11148.51|11148.51|11158.89|11158.89|11142.78|11142.78|0
1591106700000|2020-06-02 14:05:00|11146.48|11146.48|11147.34|11147.34|11156.16|11156.16|11142.42|11142.42|0
1591107000000|2020-06-02 14:10:00|11149.37|11149.37|11165.14|11165.14|11165.14|11165.14|11148.44|11148.44|0
1591107300000|2020-06-02 14:15:00|11163.59|11163.59|11161.56|11161.56|11163.59|11163.59|11155.94|11155.94|0
1591107600000|2020-06-02 14:20:00|11162.89|11162.89|11159.28|11159.28|11165.28|11165.28|11157.25|11157.25|0
1591107900000|2020-06-02 14:25:00|11160.62|11160.62|11154.83|11154.83|11164.2|11164.2|11154.83|11154.83|0
1591108200000|2020-06-02 14:30:00|11156.39|11156.39|11150.99|11150.99|11160.62|11160.62|11148.31|11148.31|0
1591108500000|2020-06-02 14:35:00|11149.44|11149.44|11141.31|11141.31|11155.44|11155.44|11141.31|11141.31|0
1591108800000|2020-06-02 14:40:00|11142.65|11142.65|11141.08|11141.08|11150.03|11150.03|11138.59|11138.59|0
1591109100000|2020-06-02 14:45:00|11142.63|11142.63|11130.53|11130.53|11144.19|11144.19|11128.5|11128.5|0
1591109400000|2020-06-02 14:50:00|11127.42|11127.42|11148.58|11148.58|11149.27|11149.27|11127.42|11127.42|0
1591109700000|2020-06-02 14:55:00|11150.61|11150.61|11159.76|11159.76|11168.7|11168.7|11150.61|11150.61|0
1591110000000|2020-06-02 15:00:00|11157.73|11157.73|11153.46|11153.46|11162.81|11162.81|11145.2|11145.2|0
1591110300000|2020-06-02 15:05:00|11151.28|11151.28|11144.99|11144.99|11151.28|11151.28|11144.99|11144.99|0
1591110600000|2020-06-02 15:10:00|11142.81|11142.81|11139.52|11139.52|11149.96|11149.96|11139.52|11139.52|0
1591110900000|2020-06-02 15:15:00|11141.07|11141.07|11152.4|11152.4|11155.37|11155.37|11141.07|11141.07|0
1591111200000|2020-06-02 15:20:00|11150.85|11150.85|11162.95|11162.95|11167.78|11167.78|11150.85|11150.85|0
1591111500000|2020-06-02 15:25:00|11164.04|11164.04|11156.02|11156.02|11170.27|11170.27|11156.02|11156.02|0
1591168500000|2020-06-03 07:15:00|11160.01|11160.01|11184.64|11184.64|11185.26|11185.26|11147.98|11147.98|0
1591168800000|2020-06-03 07:20:00|11188.16|11188.16|11197.59|11197.59|11210.37|11210.37|11188.16|11188.16|0
1591169100000|2020-06-03 07:25:00|11193.53|11193.53|11199.86|11199.86|11201.89|11201.89|11184.33|11184.33|0
1591169400000|2020-06-03 07:30:00|11199.19|11199.19|11178.8|11178.8|11199.19|11199.19|11174.74|11174.74|0
1591169700000|2020-06-03 07:35:00|11182.87|11182.87|11221.77|11221.77|11225.12|11225.12|11179.28|11179.28|0
1591170000000|2020-06-03 07:40:00|11231.09|11231.09|11229.47|11229.47|11240.7|11240.7|11226.36|11226.36|0
1591170300000|2020-06-03 07:45:00|11232.49|11232.49|11236.7|11236.7|11239.21|11239.21|11222.65|11222.65|0
1591170600000|2020-06-03 07:50:00|11234.67|11234.67|11227.94|11227.94|11236.7|11236.7|11227.94|11227.94|0
1591170900000|2020-06-03 07:55:00|11229.49|11229.49|11238.22|11238.22|11239.29|11239.29|11229.02|11229.02|0
1591171200000|2020-06-03 08:00:00|11239.77|11239.77|11241.6|11241.6|11246.62|11246.62|11238.97|11238.97|0
1591171500000|2020-06-03 08:05:00|11244.71|11244.71|11248.7|11248.7|11259.14|11259.14|11233.59|11233.59|0
1591171800000|2020-06-03 08:10:00|11244.64|11244.64|11232.38|11232.38|11247.74|11247.74|11232.38|11232.38|0
1591172100000|2020-06-03 08:15:00|11230.37|11230.37|11217.73|11217.73|11230.37|11230.37|11213.67|11213.67|0
1591172400000|2020-06-03 08:20:00|11215.7|11215.7|11233.76|11233.76|11239.98|11239.98|11215.7|11215.7|0
1591172700000|2020-06-03 08:25:00|11235.79|11235.79|11225.73|11225.73|11235.79|11235.79|11224.44|11224.44|0
1591173000000|2020-06-03 08:30:00|11221.67|11221.67|11218.1|11218.1|11223.48|11223.48|11211.89|11211.89|0
1591173300000|2020-06-03 08:35:00|11221.21|11221.21|11218.08|11218.08|11224.31|11224.31|11216.07|11216.07|0
1591173600000|2020-06-03 08:40:00|11216.04|11216.04|11236.07|11236.07|11238.1|11238.1|11216.04|11216.04|0
1591173900000|2020-06-03 08:45:00|11237.24|11237.24|11257.25|11257.25|11260.35|11260.35|11237.24|11237.24|0
1591174200000|2020-06-03 08:50:00|11259.28|11259.28|11267.98|11267.98|11269.78|11269.78|11256.99|11256.99|0
1591174500000|2020-06-03 08:55:00|11269.54|11269.54|11306.07|11306.07|11306.07|11306.07|11269.54|11269.54|0
1591174800000|2020-06-03 09:00:00|11307.63|11307.63|11287.73|11287.73|11307.63|11307.63|11286.64|11286.64|0
1591175100000|2020-06-03 09:05:00|11286.17|11286.17|11289.42|11289.42|11295.1|11295.1|11278.38|11278.38|0
1591175400000|2020-06-03 09:10:00|11287.87|11287.87|11289.24|11289.24|11297.83|11297.83|11286.14|11286.14|0
1591175700000|2020-06-03 09:15:00|11290.58|11290.58|11280.92|11280.92|11290.58|11290.58|11280.92|11280.92|0
1591176000000|2020-06-03 09:20:00|11284.98|11284.98|11293.05|11293.05|11293.05|11293.05|11279.08|11279.08|0
1591176300000|2020-06-03 09:25:00|11291.02|11291.02|11292.85|11292.85|11292.85|11292.85|11277.39|11277.39|0
1591176600000|2020-06-03 09:30:00|11293.32|11293.32|11286.52|11286.52|11295.35|11295.35|11286.52|11286.52|0
1591176900000|2020-06-03 09:35:00|11284.96|11284.96|11281.64|11281.64|11284.96|11284.96|11270.41|11270.41|0
1591177200000|2020-06-03 09:40:00|11285.7|11285.7|11277.04|11277.04|11288.81|11288.81|11276.5|11276.5|0
1591177500000|2020-06-03 09:45:00|11275.41|11275.41|11278.15|11278.15|11279.47|11279.47|11270.52|11270.52|0
1591177800000|2020-06-03 09:50:00|11280.18|11280.18|11276.26|11276.26|11287.95|11287.95|11276.26|11276.26|0
1591178100000|2020-06-03 09:55:00|11278.29|11278.29|11279.55|11279.55|11279.55|11279.55|11275.1|11275.1|0
1591178400000|2020-06-03 10:00:00|11281.58|11281.58|11283.79|11283.79|11290.22|11290.22|11276.27|11276.27|0
1591178700000|2020-06-03 10:05:00|11282.24|11282.24|11269.58|11269.58|11282.24|11282.24|11266.19|11266.19|0
1591179000000|2020-06-03 10:10:00|11267.54|11267.54|11287.18|11287.18|11287.32|11287.32|11266.14|11266.14|0
1591179300000|2020-06-03 10:15:00|11287.65|11287.65|11298.54|11298.54|11298.54|11298.54|11287.18|11287.18|0
1591179600000|2020-06-03 10:20:00|11296.98|11296.98|11314.81|11314.81|11314.81|11314.81|11296.98|11296.98|0
1591179900000|2020-06-03 10:25:00|11316.36|11316.36|11325.03|11325.03|11327.79|11327.79|11316.36|11316.36|0
1591180200000|2020-06-03 10:30:00|11323.95|11323.95|11317.65|11317.65|11323.95|11323.95|11312.04|11312.04|0
1591180500000|2020-06-03 10:35:00|11319.69|11319.69|11298.97|11298.97|11319.69|11319.69|11297.41|11297.41|0
1591180800000|2020-06-03 10:40:00|11296.93|11296.93|11288.45|11288.45|11300.52|11300.52|11284.27|11284.27|0
1591181100000|2020-06-03 10:45:00|11286.9|11286.9|11292.95|11292.95|11301.5|11301.5|11284.87|11284.87|0
1591181400000|2020-06-03 10:50:00|11299.16|11299.16|11304.08|11304.08|11311.14|11311.14|11299.16|11299.16|0
1591181700000|2020-06-03 10:55:00|11299.42|11299.42|11283.52|11283.52|11302.52|11302.52|11280.59|11280.59|0
1591182000000|2020-06-03 11:00:00|11279.46|11279.46|11273.85|11273.85|11290.21|11290.21|11260.04|11260.04|0
1591182300000|2020-06-03 11:05:00|11277.91|11277.91|11270.27|11270.27|11281.64|11281.64|11270.27|11270.27|0
1591182600000|2020-06-03 11:10:00|11274.93|11274.93|11291.09|11291.09|11296.23|11296.23|11274.93|11274.93|0
1591182900000|2020-06-03 11:15:00|11289.75|11289.75|11282.71|11282.71|11289.75|11289.75|11282.71|11282.71|0
1591183200000|2020-06-03 11:20:00|11284.74|11284.74|11266.22|11266.22|11284.74|11284.74|11266.22|11266.22|0
1591183500000|2020-06-03 11:25:00|11264.66|11264.66|11265.95|11265.95|11269.32|11269.32|11261.56|11261.56|0
1591183800000|2020-06-03 11:30:00|11263.92|11263.92|11261.89|11261.89|11265.95|11265.95|11257.35|11257.35|0
1591184100000|2020-06-03 11:35:00|11258.78|11258.78|11261|11261|11266.55|11266.55|11257.23|11257.23|0
1591184400000|2020-06-03 11:40:00|11263.04|11263.04|11268.14|11268.14|11268.14|11268.14|11258.59|11258.59|0
1591184700000|2020-06-03 11:45:00|11270.17|11270.17|11286.7|11286.7|11286.7|11286.7|11270.17|11270.17|0
1591185000000|2020-06-03 11:50:00|11287.37|11287.37|11287.44|11287.44|11298.79|11298.79|11287.37|11287.37|0
1591185300000|2020-06-03 11:55:00|11289.47|11289.47|11292.07|11292.07|11299.91|11299.91|11289.47|11289.47|0
1591185600000|2020-06-03 12:00:00|11293.62|11293.62|11300.19|11300.19|11300.19|11300.19|11293.62|11293.62|0
1591185900000|2020-06-03 12:05:00|11298.02|11298.02|11301.29|11301.29|11301.29|11301.29|11291.71|11291.71|0
1591186200000|2020-06-03 12:10:00|11299.74|11299.74|11305.74|11305.74|11307.29|11307.29|11298.19|11298.19|0
1591186500000|2020-06-03 12:15:00|11308.85|11308.85|11314.3|11314.3|11314.3|11314.3|11295.88|11295.88|0
1591186800000|2020-06-03 12:20:00|11316.33|11316.33|11323.88|11323.88|11323.88|11323.88|11316.33|11316.33|0
1591187100000|2020-06-03 12:25:00|11328.55|11328.55|11326.21|11326.21|11328.55|11328.55|11320.13|11320.13|0
1591187400000|2020-06-03 12:30:00|11329.32|11329.32|11322.55|11322.55|11329.32|11329.32|11322.55|11322.55|0
1591187700000|2020-06-03 12:35:00|11318.48|11318.48|11318.03|11318.03|11330.31|11330.31|11318.03|11318.03|0
1591188000000|2020-06-03 12:40:00|11321.13|11321.13|11323.22|11323.22|11334.3|11334.3|11321.13|11321.13|0
1591188300000|2020-06-03 12:45:00|11321.19|11321.19|11324.22|11324.22|11337.61|11337.61|11319.85|11319.85|0
1591188600000|2020-06-03 12:50:00|11325.78|11325.78|11336.67|11336.67|11339.78|11339.78|11323.68|11323.68|0
1591188900000|2020-06-03 12:55:00|11338.01|11338.01|11336.32|11336.32|11341.17|11341.17|11331.66|11331.66|0
1591189200000|2020-06-03 13:00:00|11334.77|11334.77|11320.9|11320.9|11335.66|11335.66|11320.9|11320.9|0
1591189500000|2020-06-03 13:05:00|11324.01|11324.01|11340|11340|11340|11340|11324.01|11324.01|0
1591189800000|2020-06-03 13:10:00|11337.97|11337.97|11336.99|11336.99|11344.55|11344.55|11331.85|11331.85|0
1591190100000|2020-06-03 13:15:00|11333.88|11333.88|11337.75|11337.75|11341.17|11341.17|11333.4|11333.4|0
1591190400000|2020-06-03 13:20:00|11339.16|11339.16|11360.2|11360.2|11360.2|11360.2|11336.87|11336.87|0
1591190700000|2020-06-03 13:25:00|11361.75|11361.75|11356.98|11356.98|11371.89|11371.89|11356.98|11356.98|0
1591191000000|2020-06-03 13:30:00|11361.04|11361.04|11342.45|11342.45|11362|11362|11338.99|11338.99|0
1591191300000|2020-06-03 13:35:00|11340.41|11340.41|11326.76|11326.76|11344.93|11344.93|11322.7|11322.7|0
1591191600000|2020-06-03 13:40:00|11320.55|11320.55|11321.19|11321.19|11321.72|11321.72|11305.78|11305.78|0
1591191900000|2020-06-03 13:45:00|11320.95|11320.95|11331.34|11331.34|11332.06|11332.06|11316.89|11316.89|0
1591192200000|2020-06-03 13:50:00|11335.4|11335.4|11342.23|11342.23|11361.22|11361.22|11335.4|11335.4|0
1591192500000|2020-06-03 13:55:00|11345.33|11345.33|11347.09|11347.09|11349.14|11349.14|11333.94|11333.94|0
1591192800000|2020-06-03 14:00:00|11348.64|11348.64|11336.83|11336.83|11350.19|11350.19|11335.39|11335.39|0
1591193100000|2020-06-03 14:05:00|11341.76|11341.76|11319.43|11319.43|11341.76|11341.76|11315.37|11315.37|0
1591193400000|2020-06-03 14:10:00|11316.32|11316.32|11331.78|11331.78|11331.78|11331.78|11315.63|11315.63|0
1591193700000|2020-06-03 14:15:00|11330.23|11330.23|11330|11330|11338.4|11338.4|11326.17|11326.17|0
1591194000000|2020-06-03 14:20:00|11332.67|11332.67|11328.21|11328.21|11339.72|11339.72|11325.63|11325.63|0
1591194300000|2020-06-03 14:25:00|11330.24|11330.24|11347.5|11347.5|11349.53|11349.53|11330.24|11330.24|0
1591194600000|2020-06-03 14:30:00|11348.84|11348.84|11385.3|11385.3|11385.89|11385.89|11346.81|11346.81|0
1591194900000|2020-06-03 14:35:00|11383.26|11383.26|11390.6|11390.6|11393.09|11393.09|11381.31|11381.31|0
1591195200000|2020-06-03 14:40:00|11393.7|11393.7|11409.38|11409.38|11409.38|11409.38|11388.78|11388.78|0
1591195500000|2020-06-03 14:45:00|11409.15|11409.15|11402.37|11402.37|11411.66|11411.66|11398.79|11398.79|0
1591195800000|2020-06-03 14:50:00|11403.93|11403.93|11391.68|11391.68|11405.96|11405.96|11388.11|11388.11|0
1591196100000|2020-06-03 14:55:00|11389.65|11389.65|11371.95|11371.95|11396.85|11396.85|11371.95|11371.95|0
1591196400000|2020-06-03 15:00:00|11370.78|11370.78|11376.78|11376.78|11386.48|11386.48|11364.32|11364.32|0
1591196700000|2020-06-03 15:05:00|11378.33|11378.33|11391.82|11391.82|11394.54|11394.54|11375.82|11375.82|0
1591197000000|2020-06-03 15:10:00|11390.27|11390.27|11395.18|11395.18|11402.57|11402.57|11388.63|11388.63|0
1591197300000|2020-06-03 15:15:00|11393.54|11393.54|11400.08|11400.08|11404.06|11404.06|11393.54|11393.54|0
1591197600000|2020-06-03 15:20:00|11398.53|11398.53|11388.61|11388.61|11400.56|11400.56|11385.02|11385.02|0
1591197900000|2020-06-03 15:25:00|11388.06|11388.06|11391.45|11391.45|11400.71|11400.71|11386.44|11386.44|0
1591168500000|2020-06-03 07:15:00|11160.01|11160.01|11184.64|11184.64|11185.26|11185.26|11147.98|11147.98|0
1591168800000|2020-06-03 07:20:00|11188.16|11188.16|11197.59|11197.59|11210.37|11210.37|11188.16|11188.16|0
1591169100000|2020-06-03 07:25:00|11193.53|11193.53|11199.86|11199.86|11201.89|11201.89|11184.33|11184.33|0
1591169400000|2020-06-03 07:30:00|11199.19|11199.19|11178.8|11178.8|11199.19|11199.19|11174.74|11174.74|0
1591169700000|2020-06-03 07:35:00|11182.87|11182.87|11221.77|11221.77|11225.12|11225.12|11179.28|11179.28|0
1591170000000|2020-06-03 07:40:00|11231.09|11231.09|11229.47|11229.47|11240.7|11240.7|11226.36|11226.36|0
1591170300000|2020-06-03 07:45:00|11232.49|11232.49|11236.7|11236.7|11239.21|11239.21|11222.65|11222.65|0
1591170600000|2020-06-03 07:50:00|11234.67|11234.67|11227.94|11227.94|11236.7|11236.7|11227.94|11227.94|0
1591170900000|2020-06-03 07:55:00|11229.49|11229.49|11238.22|11238.22|11239.29|11239.29|11229.02|11229.02|0
1591171200000|2020-06-03 08:00:00|11239.77|11239.77|11241.6|11241.6|11246.62|11246.62|11238.97|11238.97|0
1591171500000|2020-06-03 08:05:00|11244.71|11244.71|11248.7|11248.7|11259.14|11259.14|11233.59|11233.59|0
1591171800000|2020-06-03 08:10:00|11244.64|11244.64|11232.38|11232.38|11247.74|11247.74|11232.38|11232.38|0
1591172100000|2020-06-03 08:15:00|11230.37|11230.37|11217.73|11217.73|11230.37|11230.37|11213.67|11213.67|0
1591172400000|2020-06-03 08:20:00|11215.7|11215.7|11233.76|11233.76|11239.98|11239.98|11215.7|11215.7|0
1591172700000|2020-06-03 08:25:00|11235.79|11235.79|11225.73|11225.73|11235.79|11235.79|11224.44|11224.44|0
1591173000000|2020-06-03 08:30:00|11221.67|11221.67|11218.1|11218.1|11223.48|11223.48|11211.89|11211.89|0
1591173300000|2020-06-03 08:35:00|11221.21|11221.21|11218.08|11218.08|11224.31|11224.31|11216.07|11216.07|0
1591173600000|2020-06-03 08:40:00|11216.04|11216.04|11236.07|11236.07|11238.1|11238.1|11216.04|11216.04|0
1591173900000|2020-06-03 08:45:00|11237.24|11237.24|11257.25|11257.25|11260.35|11260.35|11237.24|11237.24|0
1591174200000|2020-06-03 08:50:00|11259.28|11259.28|11267.98|11267.98|11269.78|11269.78|11256.99|11256.99|0
1591174500000|2020-06-03 08:55:00|11269.54|11269.54|11306.07|11306.07|11306.07|11306.07|11269.54|11269.54|0
1591174800000|2020-06-03 09:00:00|11307.63|11307.63|11287.73|11287.73|11307.63|11307.63|11286.64|11286.64|0
1591175100000|2020-06-03 09:05:00|11286.17|11286.17|11289.42|11289.42|11295.1|11295.1|11278.38|11278.38|0
1591175400000|2020-06-03 09:10:00|11287.87|11287.87|11289.24|11289.24|11297.83|11297.83|11286.14|11286.14|0
1591175700000|2020-06-03 09:15:00|11290.58|11290.58|11280.92|11280.92|11290.58|11290.58|11280.92|11280.92|0
1591176000000|2020-06-03 09:20:00|11284.98|11284.98|11293.05|11293.05|11293.05|11293.05|11279.08|11279.08|0
1591176300000|2020-06-03 09:25:00|11291.02|11291.02|11292.85|11292.85|11292.85|11292.85|11277.39|11277.39|0
1591176600000|2020-06-03 09:30:00|11293.32|11293.32|11286.52|11286.52|11295.35|11295.35|11286.52|11286.52|0
1591176900000|2020-06-03 09:35:00|11284.96|11284.96|11281.64|11281.64|11284.96|11284.96|11270.41|11270.41|0
1591177200000|2020-06-03 09:40:00|11285.7|11285.7|11277.04|11277.04|11288.81|11288.81|11276.5|11276.5|0
1591177500000|2020-06-03 09:45:00|11275.41|11275.41|11278.15|11278.15|11279.47|11279.47|11270.52|11270.52|0
1591177800000|2020-06-03 09:50:00|11280.18|11280.18|11276.26|11276.26|11287.95|11287.95|11276.26|11276.26|0
1591178100000|2020-06-03 09:55:00|11278.29|11278.29|11279.55|11279.55|11279.55|11279.55|11275.1|11275.1|0
1591178400000|2020-06-03 10:00:00|11281.58|11281.58|11283.79|11283.79|11290.22|11290.22|11276.27|11276.27|0
1591178700000|2020-06-03 10:05:00|11282.24|11282.24|11269.58|11269.58|11282.24|11282.24|11266.19|11266.19|0
1591179000000|2020-06-03 10:10:00|11267.54|11267.54|11287.18|11287.18|11287.32|11287.32|11266.14|11266.14|0
1591179300000|2020-06-03 10:15:00|11287.65|11287.65|11298.54|11298.54|11298.54|11298.54|11287.18|11287.18|0
1591179600000|2020-06-03 10:20:00|11296.98|11296.98|11314.81|11314.81|11314.81|11314.81|11296.98|11296.98|0
1591179900000|2020-06-03 10:25:00|11316.36|11316.36|11325.03|11325.03|11327.79|11327.79|11316.36|11316.36|0
1591180200000|2020-06-03 10:30:00|11323.95|11323.95|11317.65|11317.65|11323.95|11323.95|11312.04|11312.04|0
1591180500000|2020-06-03 10:35:00|11319.69|11319.69|11298.97|11298.97|11319.69|11319.69|11297.41|11297.41|0
1591180800000|2020-06-03 10:40:00|11296.93|11296.93|11288.45|11288.45|11300.52|11300.52|11284.27|11284.27|0
1591181100000|2020-06-03 10:45:00|11286.9|11286.9|11292.95|11292.95|11301.5|11301.5|11284.87|11284.87|0
1591181400000|2020-06-03 10:50:00|11299.16|11299.16|11304.08|11304.08|11311.14|11311.14|11299.16|11299.16|0
1591181700000|2020-06-03 10:55:00|11299.42|11299.42|11283.52|11283.52|11302.52|11302.52|11280.59|11280.59|0
1591182000000|2020-06-03 11:00:00|11279.46|11279.46|11273.85|11273.85|11290.21|11290.21|11260.04|11260.04|0
1591182300000|2020-06-03 11:05:00|11277.91|11277.91|11270.27|11270.27|11281.64|11281.64|11270.27|11270.27|0
1591182600000|2020-06-03 11:10:00|11274.93|11274.93|11291.09|11291.09|11296.23|11296.23|11274.93|11274.93|0
1591182900000|2020-06-03 11:15:00|11289.75|11289.75|11282.71|11282.71|11289.75|11289.75|11282.71|11282.71|0
1591183200000|2020-06-03 11:20:00|11284.74|11284.74|11266.22|11266.22|11284.74|11284.74|11266.22|11266.22|0
1591183500000|2020-06-03 11:25:00|11264.66|11264.66|11265.95|11265.95|11269.32|11269.32|11261.56|11261.56|0
1591183800000|2020-06-03 11:30:00|11263.92|11263.92|11261.89|11261.89|11265.95|11265.95|11257.35|11257.35|0
1591184100000|2020-06-03 11:35:00|11258.78|11258.78|11261|11261|11266.55|11266.55|11257.23|11257.23|0
1591184400000|2020-06-03 11:40:00|11263.04|11263.04|11268.14|11268.14|11268.14|11268.14|11258.59|11258.59|0
1591184700000|2020-06-03 11:45:00|11270.17|11270.17|11286.7|11286.7|11286.7|11286.7|11270.17|11270.17|0
1591185000000|2020-06-03 11:50:00|11287.37|11287.37|11287.44|11287.44|11298.79|11298.79|11287.37|11287.37|0
1591185300000|2020-06-03 11:55:00|11289.47|11289.47|11292.07|11292.07|11299.91|11299.91|11289.47|11289.47|0
1591185600000|2020-06-03 12:00:00|11293.62|11293.62|11300.19|11300.19|11300.19|11300.19|11293.62|11293.62|0
1591185900000|2020-06-03 12:05:00|11298.02|11298.02|11301.29|11301.29|11301.29|11301.29|11291.71|11291.71|0
1591186200000|2020-06-03 12:10:00|11299.74|11299.74|11305.74|11305.74|11307.29|11307.29|11298.19|11298.19|0
1591186500000|2020-06-03 12:15:00|11308.85|11308.85|11314.3|11314.3|11314.3|11314.3|11295.88|11295.88|0
1591186800000|2020-06-03 12:20:00|11316.33|11316.33|11323.88|11323.88|11323.88|11323.88|11316.33|11316.33|0
1591187100000|2020-06-03 12:25:00|11328.55|11328.55|11326.21|11326.21|11328.55|11328.55|11320.13|11320.13|0
1591187400000|2020-06-03 12:30:00|11329.32|11329.32|11322.55|11322.55|11329.32|11329.32|11322.55|11322.55|0
1591187700000|2020-06-03 12:35:00|11318.48|11318.48|11318.03|11318.03|11330.31|11330.31|11318.03|11318.03|0
1591188000000|2020-06-03 12:40:00|11321.13|11321.13|11323.22|11323.22|11334.3|11334.3|11321.13|11321.13|0
1591188300000|2020-06-03 12:45:00|11321.19|11321.19|11324.22|11324.22|11337.61|11337.61|11319.85|11319.85|0
1591188600000|2020-06-03 12:50:00|11325.78|11325.78|11336.67|11336.67|11339.78|11339.78|11323.68|11323.68|0
1591188900000|2020-06-03 12:55:00|11338.01|11338.01|11336.32|11336.32|11341.17|11341.17|11331.66|11331.66|0
1591189200000|2020-06-03 13:00:00|11334.77|11334.77|11320.9|11320.9|11335.66|11335.66|11320.9|11320.9|0
1591189500000|2020-06-03 13:05:00|11324.01|11324.01|11340|11340|11340|11340|11324.01|11324.01|0
1591189800000|2020-06-03 13:10:00|11337.97|11337.97|11336.99|11336.99|11344.55|11344.55|11331.85|11331.85|0
1591190100000|2020-06-03 13:15:00|11333.88|11333.88|11337.75|11337.75|11341.17|11341.17|11333.4|11333.4|0
1591190400000|2020-06-03 13:20:00|11339.16|11339.16|11360.2|11360.2|11360.2|11360.2|11336.87|11336.87|0
1591190700000|2020-06-03 13:25:00|11361.75|11361.75|11356.98|11356.98|11371.89|11371.89|11356.98|11356.98|0
1591191000000|2020-06-03 13:30:00|11361.04|11361.04|11342.45|11342.45|11362|11362|11338.99|11338.99|0
1591191300000|2020-06-03 13:35:00|11340.41|11340.41|11326.76|11326.76|11344.93|11344.93|11322.7|11322.7|0
1591191600000|2020-06-03 13:40:00|11320.55|11320.55|11321.19|11321.19|11321.72|11321.72|11305.78|11305.78|0
1591191900000|2020-06-03 13:45:00|11320.95|11320.95|11331.34|11331.34|11332.06|11332.06|11316.89|11316.89|0
1591192200000|2020-06-03 13:50:00|11335.4|11335.4|11342.23|11342.23|11361.22|11361.22|11335.4|11335.4|0
1591192500000|2020-06-03 13:55:00|11345.33|11345.33|11347.09|11347.09|11349.14|11349.14|11333.94|11333.94|0
1591192800000|2020-06-03 14:00:00|11348.64|11348.64|11336.83|11336.83|11350.19|11350.19|11335.39|11335.39|0
1591193100000|2020-06-03 14:05:00|11341.76|11341.76|11319.43|11319.43|11341.76|11341.76|11315.37|11315.37|0
1591193400000|2020-06-03 14:10:00|11316.32|11316.32|11331.78|11331.78|11331.78|11331.78|11315.63|11315.63|0
1591193700000|2020-06-03 14:15:00|11330.23|11330.23|11330|11330|11338.4|11338.4|11326.17|11326.17|0
1591194000000|2020-06-03 14:20:00|11332.67|11332.67|11328.21|11328.21|11339.72|11339.72|11325.63|11325.63|0
1591194300000|2020-06-03 14:25:00|11330.24|11330.24|11347.5|11347.5|11349.53|11349.53|11330.24|11330.24|0
1591194600000|2020-06-03 14:30:00|11348.84|11348.84|11385.3|11385.3|11385.89|11385.89|11346.81|11346.81|0
1591194900000|2020-06-03 14:35:00|11383.26|11383.26|11390.6|11390.6|11393.09|11393.09|11381.31|11381.31|0
1591195200000|2020-06-03 14:40:00|11393.7|11393.7|11409.38|11409.38|11409.38|11409.38|11388.78|11388.78|0
1591195500000|2020-06-03 14:45:00|11409.15|11409.15|11402.37|11402.37|11411.66|11411.66|11398.79|11398.79|0
1591195800000|2020-06-03 14:50:00|11403.93|11403.93|11391.68|11391.68|11405.96|11405.96|11388.11|11388.11|0
1591196100000|2020-06-03 14:55:00|11389.65|11389.65|11371.95|11371.95|11396.85|11396.85|11371.95|11371.95|0
1591196400000|2020-06-03 15:00:00|11370.78|11370.78|11376.78|11376.78|11386.48|11386.48|11364.32|11364.32|0
1591196700000|2020-06-03 15:05:00|11378.33|11378.33|11391.82|11391.82|11394.54|11394.54|11375.82|11375.82|0
1591197000000|2020-06-03 15:10:00|11390.27|11390.27|11395.18|11395.18|11402.57|11402.57|11388.63|11388.63|0
1591197300000|2020-06-03 15:15:00|11393.54|11393.54|11400.08|11400.08|11404.06|11404.06|11393.54|11393.54|0
1591197600000|2020-06-03 15:20:00|11398.53|11398.53|11388.61|11388.61|11400.56|11400.56|11385.02|11385.02|0
1591197900000|2020-06-03 15:25:00|11388.06|11388.06|11391.45|11391.45|11400.71|11400.71|11386.44|11386.44|0
1591254900000|2020-06-04 07:15:00|11342.61|11342.61|11361.62|11361.62|11373.61|11373.61|11342.32|11342.32|0
1591255200000|2020-06-04 07:20:00|11356.96|11356.96|11361.85|11361.85|11366.43|11366.43|11348.71|11348.71|0
1591255500000|2020-06-04 07:25:00|11359.17|11359.17|11358.96|11358.96|11376.83|11376.83|11353.77|11353.77|0
1591255800000|2020-06-04 07:30:00|11357.62|11357.62|11357.46|11357.46|11370.72|11370.72|11349.85|11349.85|0
1591256100000|2020-06-04 07:35:00|11355.42|11355.42|11370.74|11370.74|11381.54|11381.54|11355.42|11355.42|0
1591256400000|2020-06-04 07:40:00|11373.42|11373.42|11373.08|11373.08|11381.26|11381.26|11370.61|11370.61|0
1591256700000|2020-06-04 07:45:00|11369.01|11369.01|11383.71|11383.71|11387.77|11387.77|11365.91|11365.91|0
1591257000000|2020-06-04 07:50:00|11382.16|11382.16|11382.91|11382.91|11382.91|11382.91|11369.14|11369.14|0
1591257300000|2020-06-04 07:55:00|11381.36|11381.36|11404.89|11404.89|11404.89|11404.89|11381.36|11381.36|0
1591257600000|2020-06-04 08:00:00|11406.53|11406.53|11420.3|11420.3|11420.3|11420.3|11406.06|11406.06|0
1591257900000|2020-06-04 08:05:00|11418.27|11418.27|11418.67|11418.67|11425.46|11425.46|11403.88|11403.88|0
1591258200000|2020-06-04 08:10:00|11417.12|11417.12|11421.31|11421.31|11440.92|11440.92|11415.56|11415.56|0
1591258500000|2020-06-04 08:15:00|11419.75|11419.75|11413.35|11413.35|11419.75|11419.75|11404.94|11404.94|0
1591258800000|2020-06-04 08:20:00|11410.67|11410.67|11401.13|11401.13|11414.38|11414.38|11399.1|11399.1|0
1591259100000|2020-06-04 08:25:00|11399.79|11399.79|11376.63|11376.63|11400.94|11400.94|11371.27|11371.27|0
1591259400000|2020-06-04 08:30:00|11377.97|11377.97|11369.7|11369.7|11384.07|11384.07|11369.7|11369.7|0
1591259700000|2020-06-04 08:35:00|11372.8|11372.8|11352.85|11352.85|11372.8|11372.8|11352.85|11352.85|0
1591260000000|2020-06-04 08:40:00|11354.88|11354.88|11365.41|11365.41|11367.44|11367.44|11351.51|11351.51|0
1591260300000|2020-06-04 08:45:00|11367.44|11367.44|11360.61|11360.61|11367.44|11367.44|11359.91|11359.91|0
1591260600000|2020-06-04 08:50:00|11362.64|11362.64|11377.37|11377.37|11388.54|11388.54|11362.64|11362.64|0
1591260900000|2020-06-04 08:55:00|11376.03|11376.03|11361.41|11361.41|11376.03|11376.03|11361.41|11361.41|0
1591261200000|2020-06-04 09:00:00|11364.52|11364.52|11355.5|11355.5|11364.52|11364.52|11344.71|11344.71|0
1591261500000|2020-06-04 09:05:00|11353.95|11353.95|11353.8|11353.8|11363.12|11363.12|11353.8|11353.8|0
1591261800000|2020-06-04 09:10:00|11354.97|11354.97|11376.79|11376.79|11378.34|11378.34|11354.74|11354.74|0
1591262100000|2020-06-04 09:15:00|11375.61|11375.61|11370.78|11370.78|11375.61|11375.61|11367.81|11367.81|0
1591262400000|2020-06-04 09:20:00|11370.08|11370.08|11365.86|11365.86|11375.03|11375.03|11365.61|11365.61|0
1591262700000|2020-06-04 09:25:00|11369.92|11369.92|11384.91|11384.91|11384.91|11384.91|11368.83|11368.83|0
1591263000000|2020-06-04 09:30:00|11382.24|11382.24|11376.83|11376.83|11386.51|11386.51|11376.83|11376.83|0
1591263300000|2020-06-04 09:35:00|11378.87|11378.87|11378.72|11378.72|11381.82|11381.82|11371.55|11371.55|0
1591263600000|2020-06-04 09:40:00|11380.27|11380.27|11392.24|11392.24|11396.71|11396.71|11380.27|11380.27|0
1591263900000|2020-06-04 09:45:00|11391.54|11391.54|11382.81|11382.81|11393.09|11393.09|11375.18|11375.18|0
1591264200000|2020-06-04 09:50:00|11385.92|11385.92|11394.89|11394.89|11400.03|11400.03|11385.92|11385.92|0
1591264500000|2020-06-04 09:55:00|11396.45|11396.45|11398.43|11398.43|11398.48|11398.48|11387.68|11387.68|0
1591264800000|2020-06-04 10:00:00|11402.45|11402.45|11404.71|11404.71|11408.92|11408.92|11402.23|11402.23|0
1591265100000|2020-06-04 10:05:00|11403.16|11403.16|11407.36|11407.36|11407.36|11407.36|11402.08|11402.08|0
1591265400000|2020-06-04 10:10:00|11407.13|11407.13|11401.51|11401.51|11407.13|11407.13|11399.48|11399.48|0
1591265700000|2020-06-04 10:15:00|11405.58|11405.58|11407.18|11407.18|11413.97|11413.97|11403.07|11403.07|0
1591266000000|2020-06-04 10:20:00|11411.24|11411.24|11408.67|11408.67|11418.1|11418.1|11408.67|11408.67|0
1591266300000|2020-06-04 10:25:00|11410.7|11410.7|11407.11|11407.11|11410.7|11410.7|11400.9|11400.9|0
1591266600000|2020-06-04 10:30:00|11409.83|11409.83|11411.67|11411.67|11413.22|11413.22|11407.11|11407.11|0
1591266900000|2020-06-04 10:35:00|11410.11|11410.11|11400.12|11400.12|11414.17|11414.17|11398.56|11398.56|0
1591267200000|2020-06-04 10:40:00|11402.15|11402.15|11403.95|11403.95|11404.64|11404.64|11396.99|11396.99|0
1591267500000|2020-06-04 10:45:00|11402.4|11402.4|11391.16|11391.16|11402.4|11402.4|11391.16|11391.16|0
1591267800000|2020-06-04 10:50:00|11389.61|11389.61|11381.96|11381.96|11389.61|11389.61|11378.38|11378.38|0
1591268100000|2020-06-04 10:55:00|11383.52|11383.52|11394.1|11394.1|11394.1|11394.1|11383.52|11383.52|0
1591268400000|2020-06-04 11:00:00|11396.28|11396.28|11403.22|11403.22|11406.59|11406.59|11383.72|11383.72|0
1591268700000|2020-06-04 11:05:00|11406.32|11406.32|11411.25|11411.25|11411.25|11411.25|11406.32|11406.32|0
1591269000000|2020-06-04 11:10:00|11413.28|11413.28|11419.28|11419.28|11419.28|11419.28|11413.28|11413.28|0
1591269300000|2020-06-04 11:15:00|11418.34|11418.34|11412.73|11412.73|11418.34|11418.34|11411.18|11411.18|0
1591269600000|2020-06-04 11:20:00|11409.47|11409.47|11418.67|11418.67|11420.7|11420.7|11402.4|11402.4|0
1591269900000|2020-06-04 11:25:00|11420.22|11420.22|11417.64|11417.64|11422.3|11422.3|11415.56|11415.56|0
1591270200000|2020-06-04 11:30:00|11416.09|11416.09|11412.03|11412.03|11417.64|11417.64|11412.03|11412.03|0
1591270500000|2020-06-04 11:35:00|11408.92|11408.92|11413.7|11413.7|11413.7|11413.7|11404.38|11404.38|0
1591270800000|2020-06-04 11:40:00|11410.59|11410.59|11403.88|11403.88|11412.63|11412.63|11403.88|11403.88|0
1591271100000|2020-06-04 11:45:00|11409.43|11409.43|11418.75|11418.75|11440.41|11440.41|11407.85|11407.85|0
1591271400000|2020-06-04 11:50:00|11420.3|11420.3|11439.17|11439.17|11442.76|11442.76|11419.44|11419.44|0
1591271700000|2020-06-04 11:55:00|11437.14|11437.14|11423.15|11423.15|11437.14|11437.14|11423.15|11423.15|0
1591272000000|2020-06-04 12:00:00|11419.09|11419.09|11407.95|11407.95|11422.68|11422.68|11407.95|11407.95|0
1591272300000|2020-06-04 12:05:00|11409.51|11409.51|11427.44|11427.44|11427.44|11427.44|11409.51|11409.51|0
1591272600000|2020-06-04 12:10:00|11426.03|11426.03|11420.33|11420.33|11426.03|11426.03|11414.12|11414.12|0
1591272900000|2020-06-04 12:15:00|11418.99|11418.99|11431.8|11431.8|11434.69|11434.69|11418.99|11418.99|0
1591273200000|2020-06-04 12:20:00|11429.77|11429.77|11426.66|11426.66|11431.8|11431.8|11426.66|11426.66|0
1591273500000|2020-06-04 12:25:00|11421.26|11421.26|11403.91|11403.91|11423.29|11423.29|11403.91|11403.91|0
1591273800000|2020-06-04 12:30:00|11401.88|11401.88|11369.49|11369.49|11404.77|11404.77|11369.28|11369.28|0
1591274100000|2020-06-04 12:35:00|11372.6|11372.6|11370.72|11370.72|11383.47|11383.47|11369.39|11369.39|0
1591274400000|2020-06-04 12:40:00|11373.82|11373.82|11342.2|11342.2|11375.16|11375.16|11342.2|11342.2|0
1591274700000|2020-06-04 12:45:00|11343.75|11343.75|11357.03|11357.03|11362.76|11362.76|11343.75|11343.75|0
1591275000000|2020-06-04 12:50:00|11353.92|11353.92|11368.87|11368.87|11368.87|11368.87|11353.12|11353.12|0
1591275300000|2020-06-04 12:55:00|11362.66|11362.66|11355.01|11355.01|11362.66|11362.66|11348.8|11348.8|0
1591275600000|2020-06-04 13:00:00|11353.67|11353.67|11369.24|11369.24|11369.24|11369.24|11350.52|11350.52|0
1591275900000|2020-06-04 13:05:00|11370.8|11370.8|11372.64|11372.64|11373.38|11373.38|11360.81|11360.81|0
1591276200000|2020-06-04 13:10:00|11373.98|11373.98|11387.63|11387.63|11387.63|11387.63|11373.98|11373.98|0
1591276500000|2020-06-04 13:15:00|11389.66|11389.66|11385.23|11385.23|11393.39|11393.39|11385.23|11385.23|0
1591276800000|2020-06-04 13:20:00|11386.56|11386.56|11384.64|11384.64|11388.81|11388.81|11383.19|11383.19|0
1591277100000|2020-06-04 13:25:00|11388.7|11388.7|11389.71|11389.71|11395.08|11395.08|11386.36|11386.36|0
1591277400000|2020-06-04 13:30:00|11391.75|11391.75|11385.34|11385.34|11391.75|11391.75|11372.37|11372.37|0
1591277700000|2020-06-04 13:35:00|11384.87|11384.87|11397.57|11397.57|11401.63|11401.63|11384.64|11384.64|0
1591278000000|2020-06-04 13:40:00|11398.91|11398.91|11392.34|11392.34|11398.91|11398.91|11386.46|11386.46|0
1591278300000|2020-06-04 13:45:00|11394.37|11394.37|11410.35|11410.35|11410.35|11410.35|11390.31|11390.31|0
1591278600000|2020-06-04 13:50:00|11411.69|11411.69|11439.13|11439.13|11439.13|11439.13|11410.36|11410.36|0
1591278900000|2020-06-04 13:55:00|11437.1|11437.1|11434.64|11434.64|11442.62|11442.62|11434.3|11434.3|0
1591279200000|2020-06-04 14:00:00|11430.58|11430.58|11437.43|11437.43|11438.85|11438.85|11429.87|11429.87|0
1591279500000|2020-06-04 14:05:00|11438.98|11438.98|11451.76|11451.76|11451.76|11451.76|11435.87|11435.87|0
1591279800000|2020-06-04 14:10:00|11452.7|11452.7|11453.99|11453.99|11455.8|11455.8|11447.39|11447.39|0
1591280100000|2020-06-04 14:15:00|11458.05|11458.05|11454.72|11454.72|11462.72|11462.72|11452.84|11452.84|0
1591280400000|2020-06-04 14:20:00|11456.75|11456.75|11429.1|11429.1|11456.75|11456.75|11427.07|11427.07|0
1591280700000|2020-06-04 14:25:00|11427.55|11427.55|11442.01|11442.01|11443.56|11443.56|11422.75|11422.75|0
1591281000000|2020-06-04 14:30:00|11444.04|11444.04|11429.02|11429.02|11445.38|11445.38|11429.02|11429.02|0
1591281300000|2020-06-04 14:35:00|11430.1|11430.1|11434.97|11434.97|11436.31|11436.31|11423.46|11423.46|0
1591281600000|2020-06-04 14:40:00|11433.42|11433.42|11427.75|11427.75|11434.76|11434.76|11419.02|11419.02|0
1591281900000|2020-06-04 14:45:00|11429.78|11429.78|11429.72|11429.72|11434.86|11434.86|11414.08|11414.08|0
1591282200000|2020-06-04 14:50:00|11431.75|11431.75|11428.65|11428.65|11432.69|11432.69|11423.51|11423.51|0
1591282500000|2020-06-04 14:55:00|11430.2|11430.2|11419.07|11419.07|11430.2|11430.2|11415.24|11415.24|0
1591282800000|2020-06-04 15:00:00|11421.25|11421.25|11426.82|11426.82|11431.05|11431.05|11413.11|11413.11|0
1591283100000|2020-06-04 15:05:00|11424.79|11424.79|11426.79|11426.79|11428.16|11428.16|11419.22|11419.22|0
1591283400000|2020-06-04 15:10:00|11427.33|11427.33|11422.83|11422.83|11428.51|11428.51|11418.38|11418.38|0
1591283700000|2020-06-04 15:15:00|11420.8|11420.8|11422.82|11422.82|11425.74|11425.74|11412.95|11412.95|0
1591284000000|2020-06-04 15:20:00|11420.79|11420.79|11416.31|11416.31|11433.27|11433.27|11416.31|11416.31|0
1591284300000|2020-06-04 15:25:00|11414.97|11414.97|11424.21|11424.21|11429.83|11429.83|11407.79|11407.79|0
1591341300000|2020-06-05 07:15:00|11456.45|11456.45|11455.56|11455.56|11458.36|11458.36|11447.13|11447.13|0
1591341600000|2020-06-05 07:20:00|11456.9|11456.9|11470.42|11470.42|11470.42|11470.42|11455.56|11455.56|0
1591341900000|2020-06-05 07:25:00|11467.31|11467.31|11466.92|11466.92|11481.4|11481.4|11465.58|11465.58|0
1591342200000|2020-06-05 07:30:00|11462.85|11462.85|11455.16|11455.16|11462.85|11462.85|11450.43|11450.43|0
1591342500000|2020-06-05 07:35:00|11453.13|11453.13|11453.68|11453.68|11459.68|11459.68|11453.13|11453.13|0
1591342800000|2020-06-05 07:40:00|11456.78|11456.78|11463.04|11463.04|11463.04|11463.04|11442.45|11442.45|0
1591343100000|2020-06-05 07:45:00|11461.01|11461.01|11445.68|11445.68|11463.52|11463.52|11445.68|11445.68|0
1591343400000|2020-06-05 07:50:00|11442.57|11442.57|11442.57|11442.57|11442.57|11442.57|11429.79|11429.79|0
1591343700000|2020-06-05 07:55:00|11441.23|11441.23|11432.73|11432.73|11443.27|11443.27|11432.73|11432.73|0
1591344000000|2020-06-05 08:00:00|11437.39|11437.39|11437.6|11437.6|11447.45|11447.45|11437.39|11437.39|0
1591344300000|2020-06-05 08:05:00|11439.15|11439.15|11416.42|11416.42|11439.7|11439.7|11415.94|11415.94|0
1591344600000|2020-06-05 08:10:00|11417.97|11417.97|11415.18|11415.18|11421.87|11421.87|11415.18|11415.18|0
1591344900000|2020-06-05 08:15:00|11413.15|11413.15|11402.43|11402.43|11413.15|11413.15|11399.77|11399.77|0
1591345200000|2020-06-05 08:20:00|11404.46|11404.46|11393.36|11393.36|11404.46|11404.46|11393.36|11393.36|0
1591345500000|2020-06-05 08:25:00|11394.06|11394.06|11394.37|11394.37|11400.61|11400.61|11393.36|11393.36|0
1591345800000|2020-06-05 08:30:00|11391.69|11391.69|11394.7|11394.7|11394.7|11394.7|11383.2|11383.2|0
1591346100000|2020-06-05 08:35:00|11391.6|11391.6|11420.46|11420.46|11420.46|11420.46|11391.6|11391.6|0
1591346400000|2020-06-05 08:40:00|11421.8|11421.8|11421.64|11421.64|11423.83|11423.83|11408.47|11408.47|0
1591346700000|2020-06-05 08:45:00|11423.05|11423.05|11416.6|11416.6|11425.71|11425.71|11413.49|11413.49|0
1591347000000|2020-06-05 08:50:00|11411.94|11411.94|11395.65|11395.65|11412.88|11412.88|11394.79|11394.79|0
1591347300000|2020-06-05 08:55:00|11393.62|11393.62|11393.83|11393.83|11396.94|11396.94|11382|11382|0
1591347600000|2020-06-05 09:00:00|11395.38|11395.38|11408.77|11408.77|11408.77|11408.77|11395.38|11395.38|0
1591347900000|2020-06-05 09:05:00|11409.7|11409.7|11402.3|11402.3|11409.7|11409.7|11400.2|11400.2|0
1591348200000|2020-06-05 09:10:00|11403.85|11403.85|11384.76|11384.76|11406.96|11406.96|11384.76|11384.76|0
1591348500000|2020-06-05 09:15:00|11382.73|11382.73|11384.34|11384.34|11391.02|11391.02|11371.2|11371.2|0
1591348800000|2020-06-05 09:20:00|11386.37|11386.37|11364.33|11364.33|11386.37|11386.37|11364.33|11364.33|0
1591349100000|2020-06-05 09:25:00|11362.78|11362.78|11348.53|11348.53|11362.86|11362.86|11348.53|11348.53|0
1591349400000|2020-06-05 09:30:00|11346.49|11346.49|11327.76|11327.76|11346.49|11346.49|11314.33|11314.33|0
1591349700000|2020-06-05 09:35:00|11329.31|11329.31|11331.76|11331.76|11337.44|11337.44|11328.71|11328.71|0
1591350000000|2020-06-05 09:40:00|11332.46|11332.46|11321.31|11321.31|11336.05|11336.05|11320.83|11320.83|0
1591350300000|2020-06-05 09:45:00|11319.75|11319.75|11312.34|11312.34|11319.75|11319.75|11306.25|11306.25|0
1591350600000|2020-06-05 09:50:00|11314.37|11314.37|11329.06|11329.06|11329.06|11329.06|11313.51|11313.51|0
1591350900000|2020-06-05 09:55:00|11330.61|11330.61|11318.05|11318.05|11330.61|11330.61|11318.05|11318.05|0
1591351200000|2020-06-05 10:00:00|11320.08|11320.08|11328.58|11328.58|11333.72|11333.72|11320.08|11320.08|0
1591351500000|2020-06-05 10:05:00|11329.04|11329.04|11324.2|11324.2|11340.11|11340.11|11324.2|11324.2|0
1591351800000|2020-06-05 10:10:00|11324.9|11324.9|11337.9|11337.9|11342.56|11342.56|11324.9|11324.9|0
1591352100000|2020-06-05 10:15:00|11339.93|11339.93|11334.56|11334.56|11339.93|11339.93|11326.43|11326.43|0
1591352400000|2020-06-05 10:20:00|11348.54|11348.54|11346.04|11346.04|11351.09|11351.09|11342.37|11342.37|0
1591352700000|2020-06-05 10:25:00|11347.38|11347.38|11350.94|11350.94|11350.94|11350.94|11340.81|11340.81|0
1591353000000|2020-06-05 10:30:00|11352.97|11352.97|11356.65|11356.65|11365.75|11365.75|11352.97|11352.97|0
1591353300000|2020-06-05 10:35:00|11359.76|11359.76|11376.16|11376.16|11376.28|11376.28|11356.65|11356.65|0
1591353600000|2020-06-05 10:40:00|11371.5|11371.5|11381.41|11381.41|11383.44|11383.44|11367.44|11367.44|0
1591353900000|2020-06-05 10:45:00|11379.38|11379.38|11385.72|11385.72|11385.72|11385.72|11372.66|11372.66|0
1591354200000|2020-06-05 10:50:00|11388.82|11388.82|11409.06|11409.06|11409.06|11409.06|11388.82|11388.82|0
1591354500000|2020-06-05 10:55:00|11407.72|11407.72|11408.58|11408.58|11409.12|11409.12|11402.1|11402.1|0
1591354800000|2020-06-05 11:00:00|11410.75|11410.75|11409.09|11409.09|11430.17|11430.17|11404.91|11404.91|0
1591355100000|2020-06-05 11:05:00|11412.19|11412.19|11413.63|11413.63|11419.84|11419.84|11410.04|11410.04|0
1591355400000|2020-06-05 11:10:00|11411.6|11411.6|11409.89|11409.89|11412.99|11412.99|11404.75|11404.75|0
1591355700000|2020-06-05 11:15:00|11407.86|11407.86|11404.52|11404.52|11413.94|11413.94|11404.52|11404.52|0
1591356000000|2020-06-05 11:20:00|11406.55|11406.55|11404.73|11404.73|11409.66|11409.66|11403.18|11403.18|0
1591356300000|2020-06-05 11:25:00|11406.29|11406.29|11409.47|11409.47|11411.02|11411.02|11404.81|11404.81|0
1591356600000|2020-06-05 11:30:00|11407.92|11407.92|11402.77|11402.77|11407.92|11407.92|11402.22|11402.22|0
1591356900000|2020-06-05 11:35:00|11404.32|11404.32|11391.63|11391.63|11404.32|11404.32|11389.5|11389.5|0
1591357200000|2020-06-05 11:40:00|11390.08|11390.08|11390.02|11390.02|11391.06|11391.06|11385.42|11385.42|0
1591357500000|2020-06-05 11:45:00|11393.12|11393.12|11383.31|11383.31|11393.12|11393.12|11383.24|11383.24|0
1591357800000|2020-06-05 11:50:00|11381.76|11381.76|11381.9|11381.9|11381.9|11381.9|11373.18|11373.18|0
1591358100000|2020-06-05 11:55:00|11379.72|11379.72|11372.82|11372.82|11379.72|11379.72|11372.82|11372.82|0
1591358400000|2020-06-05 12:00:00|11376.83|11376.83|11378.22|11378.22|11378.38|11378.38|11372.22|11372.22|0
1591358700000|2020-06-05 12:05:00|11380.25|11380.25|11379.1|11379.1|11380.96|11380.96|11368.16|11368.16|0
1591359000000|2020-06-05 12:10:00|11374.44|11374.44|11366.67|11366.67|11378.87|11378.87|11363.79|11363.79|0
1591359300000|2020-06-05 12:15:00|11368.7|11368.7|11364.18|11364.18|11370.04|11370.04|11363.94|11363.94|0
1591359600000|2020-06-05 12:20:00|11366.21|11366.21|11364.66|11364.66|11368.24|11368.24|11363.1|11363.1|0
1591359900000|2020-06-05 12:25:00|11362.62|11362.62|11347.9|11347.9|11369.32|11369.32|11347.9|11347.9|0
1591360200000|2020-06-05 12:30:00|11351.96|11351.96|11383.6|11383.6|11386.71|11386.71|11351.96|11351.96|0
1591360500000|2020-06-05 12:35:00|11386.71|11386.71|11401.66|11401.66|11401.66|11401.66|11377.13|11377.13|0
1591360800000|2020-06-05 12:40:00|11401.11|11401.11|11419.75|11419.75|11425.63|11425.63|11401.11|11401.11|0
1591361100000|2020-06-05 12:45:00|11416.65|11416.65|11433.13|11433.13|11440.68|11440.68|11416.65|11416.65|0
1591361400000|2020-06-05 12:50:00|11431.1|11431.1|11435.56|11435.56|11450.58|11450.58|11427.78|11427.78|0
1591361700000|2020-06-05 12:55:00|11434.62|11434.62|11434.11|11434.11|11436.33|11436.33|11427.85|11427.85|0
1591362000000|2020-06-05 13:00:00|11432.56|11432.56|11430.52|11430.52|11433.48|11433.48|11426.94|11426.94|0
1591362300000|2020-06-05 13:05:00|11432.08|11432.08|11432.68|11432.68|11441.65|11441.65|11428.01|11428.01|0
1591362600000|2020-06-05 13:10:00|11432.45|11432.45|11427.4|11427.4|11433.39|11433.39|11414.01|11414.01|0
1591362900000|2020-06-05 13:15:00|11429.43|11429.43|11420.82|11420.82|11432.01|11432.01|11415.7|11415.7|0
1591363200000|2020-06-05 13:20:00|11422.85|11422.85|11424.67|11424.67|11433.99|11433.99|11419.53|11419.53|0
1591363500000|2020-06-05 13:25:00|11425.14|11425.14|11434.9|11434.9|11437.92|11437.92|11424.2|11424.2|0
1591363800000|2020-06-05 13:30:00|11436.94|11436.94|11440.83|11440.83|11440.83|11440.83|11416.14|11416.14|0
1591364100000|2020-06-05 13:35:00|11441.54|11441.54|11433.11|11433.11|11453.25|11453.25|11433.11|11433.11|0
1591364400000|2020-06-05 13:40:00|11431.08|11431.08|11422.06|11422.06|11433.54|11433.54|11410.98|11410.98|0
1591364700000|2020-06-05 13:45:00|11423.61|11423.61|11420.77|11420.77|11431.04|11431.04|11413.11|11413.11|0
1591365000000|2020-06-05 13:50:00|11422.32|11422.32|11445.68|11445.68|11445.68|11445.68|11416.63|11416.63|0
1591365300000|2020-06-05 13:55:00|11442.57|11442.57|11419.32|11419.32|11447.71|11447.71|11417.29|11417.29|0
1591365600000|2020-06-05 14:00:00|11417.29|11417.29|11422.06|11422.06|11426.13|11426.13|11412.55|11412.55|0
1591365900000|2020-06-05 14:05:00|11424.09|11424.09|11433.22|11433.22|11438.83|11438.83|11424.09|11424.09|0
1591366200000|2020-06-05 14:10:00|11431.66|11431.66|11440.35|11440.35|11441.05|11441.05|11426.09|11426.09|0
1591366500000|2020-06-05 14:15:00|11437.24|11437.24|11436.03|11436.03|11439.22|11439.22|11426.94|11426.94|0
1591366800000|2020-06-05 14:20:00|11435.33|11435.33|11449.55|11449.55|11449.55|11449.55|11433.69|11433.69|0
1591367100000|2020-06-05 14:25:00|11451.58|11451.58|11429.38|11429.38|11453.54|11453.54|11429.38|11429.38|0
1591367400000|2020-06-05 14:30:00|11431.41|11431.41|11430.2|11430.2|11432.87|11432.87|11422.61|11422.61|0
1591367700000|2020-06-05 14:35:00|11429.96|11429.96|11432.24|11432.24|11434.12|11434.12|11416.97|11416.97|0
1591368000000|2020-06-05 14:40:00|11430.21|11430.21|11418.92|11418.92|11430.21|11430.21|11417.85|11417.85|0
1591368300000|2020-06-05 14:45:00|11417.37|11417.37|11415.88|11415.88|11423.05|11423.05|11412.39|11412.39|0
1591368600000|2020-06-05 14:50:00|11417.29|11417.29|11424.44|11424.44|11424.44|11424.44|11410.25|11410.25|0
1591368900000|2020-06-05 14:55:00|11422.88|11422.88|11417.79|11417.79|11424.22|11424.22|11410.8|11410.8|0
1591369200000|2020-06-05 15:00:00|11416.23|11416.23|11418.18|11418.18|11420.69|11420.69|11414.2|11414.2|0
1591369500000|2020-06-05 15:05:00|11416.14|11416.14|11404.59|11404.59|11422.36|11422.36|11404.59|11404.59|0
1591369800000|2020-06-05 15:10:00|11404.05|11404.05|11419.43|11419.43|11420.77|11420.77|11404.05|11404.05|0
1591370100000|2020-06-05 15:15:00|11417.88|11417.88|11411.78|11411.78|11417.88|11417.88|11410.46|11410.46|0
1591370400000|2020-06-05 15:20:00|11409.75|11409.75|11430.82|11430.82|11430.82|11430.82|11407.1|11407.1|0
1591370700000|2020-06-05 15:25:00|11433.93|11433.93|11429.49|11429.49|11436.06|11436.06|11423.89|11423.89|0
1591600500000|2020-06-08 07:15:00|11354.88|11354.88|11350.12|11350.12|11369.55|11369.55|11348.95|11348.95|0
1591600800000|2020-06-08 07:20:00|11352.15|11352.15|11380.19|11380.19|11380.19|11380.19|11345.53|11345.53|0
1591601100000|2020-06-08 07:25:00|11373.98|11373.98|11363.66|11363.66|11379.67|11379.67|11362.1|11362.1|0
1591601400000|2020-06-08 07:30:00|11371.42|11371.42|11372.11|11372.11|11384.92|11384.92|11370.08|11370.08|0
1591601700000|2020-06-08 07:35:00|11375.22|11375.22|11396.45|11396.45|11403.41|11403.41|11375.22|11375.22|0
1591602000000|2020-06-08 07:40:00|11392.39|11392.39|11388.33|11388.33|11392.39|11392.39|11373.03|11373.03|0
1591602300000|2020-06-08 07:45:00|11389.88|11389.88|11372.25|11372.25|11393.94|11393.94|11372.25|11372.25|0
1591602600000|2020-06-08 07:50:00|11370.91|11370.91|11360.19|11360.19|11373.01|11373.01|11360.19|11360.19|0
1591602900000|2020-06-08 07:55:00|11362.23|11362.23|11360.19|11360.19|11367.36|11367.36|11358.64|11358.64|0
1591603200000|2020-06-08 08:00:00|11361.75|11361.75|11368.36|11368.36|11369.53|11369.53|11361.19|11361.19|0
1591603500000|2020-06-08 08:05:00|11370.39|11370.39|11376.22|11376.22|11376.22|11376.22|11366.8|11366.8|0
1591603800000|2020-06-08 08:10:00|11374.19|11374.19|11375.14|11375.14|11383.27|11383.27|11369.53|11369.53|0
1591604100000|2020-06-08 08:15:00|11376.77|11376.77|11391.36|11391.36|11391.36|11391.36|11372.57|11372.57|0
1591604400000|2020-06-08 08:20:00|11389.33|11389.33|11397.81|11397.81|11399.12|11399.12|11387.29|11387.29|0
1591604700000|2020-06-08 08:25:00|11399.14|11399.14|11418.12|11418.12|11418.12|11418.12|11397.11|11397.11|0
1591605000000|2020-06-08 08:30:00|11420.16|11420.16|11430.39|11430.39|11430.39|11430.39|11415.5|11415.5|0
1591605300000|2020-06-08 08:35:00|11427.71|11427.71|11423.19|11423.19|11433.46|11433.46|11423.19|11423.19|0
1591605600000|2020-06-08 08:40:00|11424.74|11424.74|11425.4|11425.4|11428.8|11428.8|11424.74|11424.74|0
1591605900000|2020-06-08 08:45:00|11423.37|11423.37|11430.88|11430.88|11431.09|11431.09|11421.34|11421.34|0
1591606200000|2020-06-08 08:50:00|11432.91|11432.91|11439.52|11439.52|11449.45|11449.45|11432.91|11432.91|0
1591606500000|2020-06-08 08:55:00|11431.75|11431.75|11424.57|11424.57|11431.75|11431.75|11420.52|11420.52|0
1591606800000|2020-06-08 09:00:00|11423.02|11423.02|11423.44|11423.44|11428.24|11428.24|11421.33|11421.33|0
1591607100000|2020-06-08 09:05:00|11425.47|11425.47|11421.35|11421.35|11431.03|11431.03|11421.35|11421.35|0
1591607400000|2020-06-08 09:10:00|11419.32|11419.32|11419.34|11419.34|11438.91|11438.91|11417.31|11417.31|0
1591607700000|2020-06-08 09:15:00|11421.37|11421.37|11415.22|11415.22|11433.37|11433.37|11415.22|11415.22|0
1591608000000|2020-06-08 09:20:00|11413.67|11413.67|11397.44|11397.44|11417.73|11417.73|11394.94|11394.94|0
1591608300000|2020-06-08 09:25:00|11399|11399|11409.51|11409.51|11411.44|11411.44|11399|11399|0
1591608600000|2020-06-08 09:30:00|11407.48|11407.48|11428.85|11428.85|11428.85|11428.85|11407.48|11407.48|0
1591608900000|2020-06-08 09:35:00|11430.4|11430.4|11413.97|11413.97|11430.4|11430.4|11413.97|11413.97|0
1591609200000|2020-06-08 09:40:00|11414.51|11414.51|11404.61|11404.61|11414.51|11414.51|11404.38|11404.38|0
1591609500000|2020-06-08 09:45:00|11401.57|11401.57|11385.98|11385.98|11401.57|11401.57|11385.98|11385.98|0
1591609800000|2020-06-08 09:50:00|11388.01|11388.01|11378.9|11378.9|11390.69|11390.69|11378.9|11378.9|0
1591610100000|2020-06-08 09:55:00|11380.24|11380.24|11374.23|11374.23|11380.24|11380.24|11370.35|11370.35|0
1591610400000|2020-06-08 10:00:00|11375.79|11375.79|11377.79|11377.79|11385.33|11385.33|11373.52|11373.52|0
1591610700000|2020-06-08 10:05:00|11376.45|11376.45|11391.57|11391.57|11391.57|11391.57|11369.6|11369.6|0
1591611000000|2020-06-08 10:10:00|11392.58|11392.58|11398.89|11398.89|11400.29|11400.29|11392.58|11392.58|0
1591611300000|2020-06-08 10:15:00|11396.86|11396.86|11401.64|11401.64|11407.56|11407.56|11396.86|11396.86|0
1591611600000|2020-06-08 10:20:00|11403.68|11403.68|11385.66|11385.66|11405.94|11405.94|11383.03|11383.03|0
1591611900000|2020-06-08 10:25:00|11384.64|11384.64|11365.57|11365.57|11384.64|11384.64|11365.57|11365.57|0
1591612200000|2020-06-08 10:30:00|11363.53|11363.53|11364.62|11364.62|11368.67|11368.67|11359.95|11359.95|0
1591612500000|2020-06-08 10:35:00|11363.07|11363.07|11351.97|11351.97|11363.07|11363.07|11350.64|11350.64|0
1591612800000|2020-06-08 10:40:00|11351.5|11351.5|11350.26|11350.26|11360.54|11360.54|11350.26|11350.26|0
1591613100000|2020-06-08 10:45:00|11348.93|11348.93|11349.25|11349.25|11351.42|11351.42|11344.94|11344.94|0
1591613400000|2020-06-08 10:50:00|11352.35|11352.35|11332.84|11332.84|11352.83|11352.83|11332.84|11332.84|0
1591613700000|2020-06-08 10:55:00|11331.21|11331.21|11332.63|11332.63|11343.89|11343.89|11331.21|11331.21|0
1591614000000|2020-06-08 11:00:00|11331.46|11331.46|11348.57|11348.57|11350.61|11350.61|11327.44|11327.44|0
1591614300000|2020-06-08 11:05:00|11350.21|11350.21|11366.1|11366.1|11369.2|11369.2|11350.21|11350.21|0
1591614600000|2020-06-08 11:10:00|11362.83|11362.83|11355.33|11355.33|11365.01|11365.01|11353.3|11353.3|0
1591614900000|2020-06-08 11:15:00|11356.88|11356.88|11351.9|11351.9|11356.88|11356.88|11348.3|11348.3|0
1591615200000|2020-06-08 11:20:00|11353.77|11353.77|11349.92|11349.92|11354.39|11354.39|11349.92|11349.92|0
1591615500000|2020-06-08 11:25:00|11353.03|11353.03|11350.45|11350.45|11353.03|11353.03|11348.83|11348.83|0
1591615800000|2020-06-08 11:30:00|11347.35|11347.35|11348.78|11348.78|11352.02|11352.02|11347.35|11347.35|0
1591616100000|2020-06-08 11:35:00|11347.23|11347.23|11350.38|11350.38|11350.38|11350.38|11341.49|11341.49|0
1591616400000|2020-06-08 11:40:00|11346.32|11346.32|11340.6|11340.6|11348.35|11348.35|11340.39|11340.39|0
1591616700000|2020-06-08 11:45:00|11338.57|11338.57|11338.86|11338.86|11340.74|11340.74|11335.39|11335.39|0
1591617000000|2020-06-08 11:50:00|11337.31|11337.31|11331.04|11331.04|11337.31|11337.31|11318.43|11318.43|0
1591617300000|2020-06-08 11:55:00|11329.49|11329.49|11332.15|11332.15|11334.18|11334.18|11323.86|11323.86|0
1591617600000|2020-06-08 12:00:00|11331.91|11331.91|11323.29|11323.29|11331.91|11331.91|11323.24|11323.24|0
1591617900000|2020-06-08 12:05:00|11321.95|11321.95|11317.27|11317.27|11321.95|11321.95|11317.27|11317.27|0
1591618200000|2020-06-08 12:10:00|11315.71|11315.71|11309.02|11309.02|11317.75|11317.75|11309.02|11309.02|0
1591618500000|2020-06-08 12:15:00|11311.05|11311.05|11322.53|11322.53|11322.53|11322.53|11303.1|11303.1|0
1591618800000|2020-06-08 12:20:00|11325.21|11325.21|11332.36|11332.36|11336.9|11336.9|11325.21|11325.21|0
1591619100000|2020-06-08 12:25:00|11330.33|11330.33|11326.11|11326.11|11334.39|11334.39|11322.55|11322.55|0
1591619400000|2020-06-08 12:30:00|11322.05|11322.05|11318.94|11318.94|11329.14|11329.14|11318.47|11318.47|0
1591619700000|2020-06-08 12:35:00|11316.91|11316.91|11303.38|11303.38|11320.97|11320.97|11301.35|11301.35|0
1591620000000|2020-06-08 12:40:00|11301.83|11301.83|11293.66|11293.66|11301.83|11301.83|11286.83|11286.83|0
1591620300000|2020-06-08 12:45:00|11295.69|11295.69|11303.94|11303.94|11303.94|11303.94|11292.1|11292.1|0
1591620600000|2020-06-08 12:50:00|11302.39|11302.39|11310.84|11310.84|11312.39|11312.39|11300.84|11300.84|0
1591620900000|2020-06-08 12:55:00|11310.61|11310.61|11320.22|11320.22|11320.62|11320.62|11309.2|11309.2|0
1591621200000|2020-06-08 13:00:00|11323.33|11323.33|11330.01|11330.01|11331.56|11331.56|11318.67|11318.67|0
1591621500000|2020-06-08 13:05:00|11332.04|11332.04|11327.51|11327.51|11334.07|11334.07|11327.51|11327.51|0
1591621800000|2020-06-08 13:10:00|11329.55|11329.55|11330.63|11330.63|11331.1|11331.1|11327.51|11327.51|0
1591622100000|2020-06-08 13:15:00|11328.6|11328.6|11328.28|11328.28|11338.28|11338.28|11328.28|11328.28|0
1591622400000|2020-06-08 13:20:00|11326.25|11326.25|11329.52|11329.52|11331.51|11331.51|11321.89|11321.89|0
1591622700000|2020-06-08 13:25:00|11331.55|11331.55|11316.03|11316.03|11331.55|11331.55|11316.03|11316.03|0
1591623000000|2020-06-08 13:30:00|11315.09|11315.09|11340.12|11340.12|11340.12|11340.12|11308.94|11308.94|0
1591623300000|2020-06-08 13:35:00|11338.01|11338.01|11341.28|11341.28|11341.74|11341.74|11335.14|11335.14|0
1591623600000|2020-06-08 13:40:00|11339.94|11339.94|11341.83|11341.83|11343.86|11343.86|11326.3|11326.3|0
1591623900000|2020-06-08 13:45:00|11343.38|11343.38|11329.09|11329.09|11343.38|11343.38|11322.88|11322.88|0
1591624200000|2020-06-08 13:50:00|11327.54|11327.54|11348.52|11348.52|11349.86|11349.86|11327.54|11327.54|0
1591624500000|2020-06-08 13:55:00|11352.58|11352.58|11348.52|11348.52|11357.77|11357.77|11339.73|11339.73|0
1591624800000|2020-06-08 14:00:00|11350.08|11350.08|11336.12|11336.12|11358.2|11358.2|11333.4|11333.4|0
1591625100000|2020-06-08 14:05:00|11337.67|11337.67|11350.32|11350.32|11352.37|11352.37|11333.61|11333.61|0
1591625400000|2020-06-08 14:10:00|11348.77|11348.77|11356.34|11356.34|11356.34|11356.34|11341.33|11341.33|0
1591625700000|2020-06-08 14:15:00|11357.27|11357.27|11329.51|11329.51|11357.27|11357.27|11329.51|11329.51|0
1591626000000|2020-06-08 14:20:00|11327.95|11327.95|11344.72|11344.72|11344.72|11344.72|11322.7|11322.7|0
1591626300000|2020-06-08 14:25:00|11345.66|11345.66|11348.23|11348.23|11352.46|11352.46|11344.91|11344.91|0
1591626600000|2020-06-08 14:30:00|11349.79|11349.79|11341.62|11341.62|11353.16|11353.16|11338.25|11338.25|0
1591626900000|2020-06-08 14:35:00|11343.65|11343.65|11349.72|11349.72|11350.01|11350.01|11336.49|11336.49|0
1591627200000|2020-06-08 14:40:00|11351.06|11351.06|11376.41|11376.41|11378.58|11378.58|11350.58|11350.58|0
1591627500000|2020-06-08 14:45:00|11374.85|11374.85|11375.27|11375.27|11387.67|11387.67|11373.38|11373.38|0
1591627800000|2020-06-08 14:50:00|11374.73|11374.73|11378.93|11378.93|11381.04|11381.04|11373.39|11373.39|0
1591628100000|2020-06-08 14:55:00|11380.48|11380.48|11378.12|11378.12|11380.48|11380.48|11370.47|11370.47|0
1591628400000|2020-06-08 15:00:00|11375.95|11375.95|11374.31|11374.31|11375.95|11375.95|11361.36|11361.36|0
1591628700000|2020-06-08 15:05:00|11370.25|11370.25|11388.1|11388.1|11388.1|11388.1|11369.64|11369.64|0
1591629000000|2020-06-08 15:10:00|11384.04|11384.04|11392.63|11392.63|11395.51|11395.51|11382.95|11382.95|0
1591629300000|2020-06-08 15:15:00|11393.17|11393.17|11388.85|11388.85|11397.07|11397.07|11388.85|11388.85|0
1591629600000|2020-06-08 15:20:00|11391.96|11391.96|11393.27|11393.27|11399.31|11399.31|11382.93|11382.93|0
1591629900000|2020-06-08 15:25:00|11394.82|11394.82|11424.72|11424.72|11424.72|11424.72|11392.79|11392.79|0
1591686900000|2020-06-09 07:15:00|11378.41|11378.41|11369.02|11369.02|11378.41|11378.41|11361.32|11361.32|0
1591687200000|2020-06-09 07:20:00|11361.25|11361.25|11361.71|11361.71|11372.13|11372.13|11355.61|11355.61|0
1591687500000|2020-06-09 07:25:00|11355.49|11355.49|11304.01|11304.01|11359.55|11359.55|11304.01|11304.01|0
1591687800000|2020-06-09 07:30:00|11313.33|11313.33|11286.77|11286.77|11313.33|11313.33|11268.73|11268.73|0
1591688100000|2020-06-09 07:35:00|11292.98|11292.98|11290.92|11290.92|11296.09|11296.09|11282.79|11282.79|0
1591688400000|2020-06-09 07:40:00|11289.84|11289.84|11257.5|11257.5|11289.84|11289.84|11253.13|11253.13|0
1591688700000|2020-06-09 07:45:00|11254.4|11254.4|11248.97|11248.97|11259.06|11259.06|11235.64|11235.64|0
1591689000000|2020-06-09 07:50:00|11250.61|11250.61|11257.06|11257.06|11259.16|11259.16|11246.38|11246.38|0
1591689300000|2020-06-09 07:55:00|11258.61|11258.61|11237.84|11237.84|11258.61|11258.61|11237.84|11237.84|0
1591689600000|2020-06-09 08:00:00|11234.73|11234.73|11255.02|11255.02|11259.86|11259.86|11225.85|11225.85|0
1591689900000|2020-06-09 08:05:00|11250.96|11250.96|11236.93|11236.93|11257.05|11257.05|11219.13|11219.13|0
1591690200000|2020-06-09 08:10:00|11235.53|11235.53|11244.63|11244.63|11244.63|11244.63|11234.24|11234.24|0
1591690500000|2020-06-09 08:15:00|11246.66|11246.66|11195.72|11195.72|11248.9|11248.9|11181.99|11181.99|0
1591690800000|2020-06-09 08:20:00|11197.06|11197.06|11190.81|11190.81|11202.28|11202.28|11190.66|11190.66|0
1591691100000|2020-06-09 08:25:00|11188.78|11188.78|11182.89|11182.89|11188.78|11188.78|11178.64|11178.64|0
1591691400000|2020-06-09 08:30:00|11184.44|11184.44|11188.36|11188.36|11195.41|11195.41|11182.1|11182.1|0
1591691700000|2020-06-09 08:35:00|11189.7|11189.7|11192.74|11192.74|11200.77|11200.77|11189.7|11189.7|0
1591692000000|2020-06-09 08:40:00|11191.4|11191.4|11159.1|11159.1|11191.4|11191.4|11159.1|11159.1|0
1591692300000|2020-06-09 08:45:00|11159.57|11159.57|11166.59|11166.59|11176.22|11176.22|11153.97|11153.97|0
1591692600000|2020-06-09 08:50:00|11165.03|11165.03|11171.47|11171.47|11171.47|11171.47|11158.31|11158.31|0
1591692900000|2020-06-09 08:55:00|11170.54|11170.54|11147.69|11147.69|11170.54|11170.54|11134.69|11134.69|0
1591693200000|2020-06-09 09:00:00|11149.72|11149.72|11155.06|11155.06|11156.28|11156.28|11148.64|11148.64|0
1591693500000|2020-06-09 09:05:00|11153.03|11153.03|11141.57|11141.57|11155.06|11155.06|11134.25|11134.25|0
1591693800000|2020-06-09 09:10:00|11146.23|11146.23|11127.57|11127.57|11147.79|11147.79|11121.48|11121.48|0
1591694100000|2020-06-09 09:15:00|11129.12|11129.12|11102.89|11102.89|11131.94|11131.94|11102.89|11102.89|0
1591694400000|2020-06-09 09:20:00|11104.92|11104.92|11113.78|11113.78|11119.87|11119.87|11104.21|11104.21|0
1591694700000|2020-06-09 09:25:00|11112.44|11112.44|11113.71|11113.71|11123.92|11123.92|11111.13|11111.13|0
1591695000000|2020-06-09 09:30:00|11115.27|11115.27|11117.54|11117.54|11123.79|11123.79|11109.8|11109.8|0
1591695300000|2020-06-09 09:35:00|11120.22|11120.22|11137.94|11137.94|11137.94|11137.94|11120.22|11120.22|0
1591695600000|2020-06-09 09:40:00|11139.5|11139.5|11133.2|11133.2|11139.5|11139.5|11128.72|11128.72|0
1591695900000|2020-06-09 09:45:00|11135.23|11135.23|11150.59|11150.59|11153.27|11153.27|11135.23|11135.23|0
1591696200000|2020-06-09 09:50:00|11149.04|11149.04|11139.23|11139.23|11152.47|11152.47|11139.23|11139.23|0
1591696500000|2020-06-09 09:55:00|11136.33|11136.33|11125.48|11125.48|11136.33|11136.33|11125.48|11125.48|0
1591696800000|2020-06-09 10:00:00|11127.04|11127.04|11114.06|11114.06|11128.38|11128.38|11114.06|11114.06|0
1591697100000|2020-06-09 10:05:00|11116.09|11116.09|11114.06|11114.06|11117.64|11117.64|11107.96|11107.96|0
1591697400000|2020-06-09 10:10:00|11112.03|11112.03|11088.8|11088.8|11116.09|11116.09|11085.91|11085.91|0
1591697700000|2020-06-09 10:15:00|11086.69|11086.69|11098.16|11098.16|11100.72|11100.72|11086.69|11086.69|0
1591698000000|2020-06-09 10:20:00|11101.27|11101.27|11112.59|11112.59|11114.62|11114.62|11096.61|11096.61|0
1591698300000|2020-06-09 10:25:00|11111.92|11111.92|11095.27|11095.27|11116.58|11116.58|11093.72|11093.72|0
1591698600000|2020-06-09 10:30:00|11093.72|11093.72|11101.19|11101.19|11101.19|11101.19|11093.24|11093.24|0
1591698900000|2020-06-09 10:35:00|11101.66|11101.66|11096.72|11096.72|11101.66|11101.66|11087.76|11087.76|0
1591699200000|2020-06-09 10:40:00|11098.75|11098.75|11098.76|11098.76|11100.17|11100.17|11089.54|11089.54|0
1591699500000|2020-06-09 10:45:00|11095.42|11095.42|11088.49|11088.49|11095.42|11095.42|11087.17|11087.17|0
1591699800000|2020-06-09 10:50:00|11089.19|11089.19|11086.06|11086.06|11089.19|11089.19|11084.43|11084.43|0
1591700100000|2020-06-09 10:55:00|11088.09|11088.09|11087.61|11087.61|11095.96|11095.96|11087.61|11087.61|0
1591700400000|2020-06-09 11:00:00|11097.77|11097.77|11090.47|11090.47|11104.91|11104.91|11088.9|11088.9|0
1591700700000|2020-06-09 11:05:00|11088.44|11088.44|11095.22|11095.22|11112.22|11112.22|11088.44|11088.44|0
1591701000000|2020-06-09 11:10:00|11097.26|11097.26|11100.36|11100.36|11100.36|11100.36|11095.22|11095.22|0
1591701300000|2020-06-09 11:15:00|11101.92|11101.92|11092.98|11092.98|11101.92|11101.92|11090.3|11090.3|0
1591701600000|2020-06-09 11:20:00|11096.09|11096.09|11108.68|11108.68|11108.68|11108.68|11096.09|11096.09|0
1591701900000|2020-06-09 11:25:00|11107.27|11107.27|11110.86|11110.86|11111.12|11111.12|11105.03|11105.03|0
1591702200000|2020-06-09 11:30:00|11113.97|11113.97|11117.08|11117.08|11117.08|11117.08|11111.94|11111.94|0
1591702500000|2020-06-09 11:35:00|11119.11|11119.11|11116.81|11116.81|11128.9|11128.9|11115.25|11115.25|0
1591702800000|2020-06-09 11:40:00|11118.84|11118.84|11130.24|11130.24|11130.51|11130.51|11118.84|11118.84|0
1591703100000|2020-06-09 11:45:00|11131.8|11131.8|11138.74|11138.74|11146.04|11146.04|11131.8|11131.8|0
1591703400000|2020-06-09 11:50:00|11136.71|11136.71|11146.68|11146.68|11147.38|11147.38|11130.68|11130.68|0
1591703700000|2020-06-09 11:55:00|11145.12|11145.12|11134.15|11134.15|11150.11|11150.11|11131.66|11131.66|0
1591704000000|2020-06-09 12:00:00|11130.09|11130.09|11133.98|11133.98|11136.83|11136.83|11130.09|11130.09|0
1591704300000|2020-06-09 12:05:00|11131.95|11131.95|11134.13|11134.13|11134.13|11134.13|11125.26|11125.26|0
1591704600000|2020-06-09 12:10:00|11136.3|11136.3|11145.95|11145.95|11147.44|11147.44|11134.97|11134.97|0
1591704900000|2020-06-09 12:15:00|11144.61|11144.61|11142.3|11142.3|11144.61|11144.61|11137.34|11137.34|0
1591705200000|2020-06-09 12:20:00|11138.24|11138.24|11140.01|11140.01|11145.02|11145.02|11132.79|11132.79|0
1591705500000|2020-06-09 12:25:00|11137.97|11137.97|11142.73|11142.73|11147.18|11147.18|11136.42|11136.42|0
1591705800000|2020-06-09 12:30:00|11141.18|11141.18|11140.35|11140.35|11143.22|11143.22|11126.16|11126.16|0
1591706100000|2020-06-09 12:35:00|11144.41|11144.41|11140.15|11140.15|11144.41|11144.41|11137.94|11137.94|0
1591706400000|2020-06-09 12:40:00|11142.18|11142.18|11142.76|11142.76|11147.58|11147.58|11134.04|11134.04|0
1591706700000|2020-06-09 12:45:00|11140.73|11140.73|11137.09|11137.09|11140.73|11140.73|11128.21|11128.21|0
1591707000000|2020-06-09 12:50:00|11138.65|11138.65|11134.18|11134.18|11141.83|11141.83|11134.18|11134.18|0
1591707300000|2020-06-09 12:55:00|11132.15|11132.15|11130.53|11130.53|11140.42|11140.42|11129.19|11129.19|0
1591707600000|2020-06-09 13:00:00|11128.97|11128.97|11117.6|11117.6|11135.13|11135.13|11117.6|11117.6|0
1591707900000|2020-06-09 13:05:00|11116.2|11116.2|11110.15|11110.15|11120.79|11120.79|11110.15|11110.15|0
1591708200000|2020-06-09 13:10:00|11110.39|11110.39|11123.85|11123.85|11123.85|11123.85|11110.39|11110.39|0
1591708500000|2020-06-09 13:15:00|11124.32|11124.32|11130.07|11130.07|11130.07|11130.07|11120.25|11120.25|0
1591708800000|2020-06-09 13:20:00|11128.73|11128.73|11132.43|11132.43|11136.5|11136.5|11128.73|11128.73|0
1591709100000|2020-06-09 13:25:00|11133.99|11133.99|11122.89|11122.89|11135.54|11135.54|11121.69|11121.69|0
1591709400000|2020-06-09 13:30:00|11124.92|11124.92|11128.18|11128.18|11128.18|11128.18|11113.04|11113.04|0
1591709700000|2020-06-09 13:35:00|11129.73|11129.73|11129.55|11129.55|11139.89|11139.89|11125.9|11125.9|0
1591710000000|2020-06-09 13:40:00|11129.32|11129.32|11145.68|11145.68|11145.9|11145.9|11126.9|11126.9|0
1591710300000|2020-06-09 13:45:00|11143.65|11143.65|11148.62|11148.62|11150.77|11150.77|11139.21|11139.21|0
1591710600000|2020-06-09 13:50:00|11148.86|11148.86|11161.04|11161.04|11163.07|11163.07|11148.26|11148.26|0
1591710900000|2020-06-09 13:55:00|11158.53|11158.53|11147.99|11147.99|11167.95|11167.95|11147.99|11147.99|0
1591711200000|2020-06-09 14:00:00|11149.33|11149.33|11148.45|11148.45|11149.33|11149.33|11139.56|11139.56|0
1591711500000|2020-06-09 14:05:00|11151.56|11151.56|11168.71|11168.71|11168.71|11168.71|11151.56|11151.56|0
1591711800000|2020-06-09 14:10:00|11167.16|11167.16|11157.08|11157.08|11168.02|11168.02|11157.08|11157.08|0
1591712100000|2020-06-09 14:15:00|11153.02|11153.02|11178.76|11178.76|11180.79|11180.79|11153.02|11153.02|0
1591712400000|2020-06-09 14:20:00|11177.2|11177.2|11177.93|11177.93|11181.89|11181.89|11170.76|11170.76|0
1591712700000|2020-06-09 14:25:00|11176.37|11176.37|11166.13|11166.13|11179.71|11179.71|11166.13|11166.13|0
1591713000000|2020-06-09 14:30:00|11164.1|11164.1|11157.4|11157.4|11172.28|11172.28|11157.4|11157.4|0
1591713300000|2020-06-09 14:35:00|11156.06|11156.06|11134.13|11134.13|11156.54|11156.54|11129.47|11129.47|0
1591713600000|2020-06-09 14:40:00|11137.23|11137.23|11147.95|11147.95|11151.65|11151.65|11136.76|11136.76|0
1591713900000|2020-06-09 14:45:00|11149.5|11149.5|11158.43|11158.43|11158.43|11158.43|11146.22|11146.22|0
1591714200000|2020-06-09 14:50:00|11159.77|11159.77|11155.18|11155.18|11169.42|11169.42|11155.18|11155.18|0
1591714500000|2020-06-09 14:55:00|11156.73|11156.73|11165.28|11165.28|11170.42|11170.42|11156.73|11156.73|0
1591714800000|2020-06-09 15:00:00|11162.18|11162.18|11157.2|11157.2|11162.59|11162.59|11150.29|11150.29|0
1591715100000|2020-06-09 15:05:00|11159.23|11159.23|11159.2|11159.2|11168.4|11168.4|11159.2|11159.2|0
1591715400000|2020-06-09 15:10:00|11163.86|11163.86|11165.65|11165.65|11165.65|11165.65|11157.39|11157.39|0
1591715700000|2020-06-09 15:15:00|11167.68|11167.68|11169.4|11169.4|11171.91|11171.91|11166.29|11166.29|0
1591716000000|2020-06-09 15:20:00|11170.95|11170.95|11175.8|11175.8|11179.68|11179.68|11169.5|11169.5|0
1591716300000|2020-06-09 15:25:00|11177.36|11177.36|11164.08|11164.08|11180.46|11180.46|11163.29|11163.29|0
1591773300000|2020-06-10 07:15:00|11255.51|11255.51|11227.21|11227.21|11255.51|11255.51|11220.91|11220.91|0
1591773600000|2020-06-10 07:20:00|11225.8|11225.8|11217.06|11217.06|11227.21|11227.21|11207.73|11207.73|0
1591773900000|2020-06-10 07:25:00|11215.43|11215.43|11219.93|11219.93|11231.28|11231.28|11214.89|11214.89|0
1591774200000|2020-06-10 07:30:00|11217.9|11217.9|11244.55|11244.55|11246.1|11246.1|11216.22|11216.22|0
1591774500000|2020-06-10 07:35:00|11241.97|11241.97|11217.46|11217.46|11243.93|11243.93|11217.46|11217.46|0
1591774800000|2020-06-10 07:40:00|11220.57|11220.57|11228.57|11228.57|11228.57|11228.57|11209.33|11209.33|0
1591775100000|2020-06-10 07:45:00|11227.02|11227.02|11220.04|11220.04|11233.52|11233.52|11220.04|11220.04|0
1591775400000|2020-06-10 07:50:00|11221.38|11221.38|11229.67|11229.67|11242.45|11242.45|11221.38|11221.38|0
1591775700000|2020-06-10 07:55:00|11233.68|11233.68|11238.63|11238.63|11247.6|11247.6|11233.68|11233.68|0
1591776000000|2020-06-10 08:00:00|11240.67|11240.67|11248.32|11248.32|11253.32|11253.32|11239.11|11239.11|0
1591776300000|2020-06-10 08:05:00|11246.76|11246.76|11246.86|11246.86|11252.69|11252.69|11243.75|11243.75|0
1591776600000|2020-06-10 08:10:00|11243.75|11243.75|11243.81|11243.81|11253.49|11253.49|11239.75|11239.75|0
1591776900000|2020-06-10 08:15:00|11240.7|11240.7|11234.18|11234.18|11247.24|11247.24|11234.18|11234.18|0
1591777200000|2020-06-10 08:20:00|11236.21|11236.21|11225.07|11225.07|11239.8|11239.8|11221.02|11221.02|0
1591777500000|2020-06-10 08:25:00|11218.98|11218.98|11231.3|11231.3|11234.67|11234.67|11215.39|11215.39|0
1591777800000|2020-06-10 08:30:00|11230.36|11230.36|11221.53|11221.53|11234.79|11234.79|11221.53|11221.53|0
1591778100000|2020-06-10 08:35:00|11224.63|11224.63|11223.77|11223.77|11225.97|11225.97|11222.6|11222.6|0
1591778400000|2020-06-10 08:40:00|11223.07|11223.07|11214.03|11214.03|11226.12|11226.12|11214.03|11214.03|0
1591778700000|2020-06-10 08:45:00|11215.37|11215.37|11214.11|11214.11|11217.4|11217.4|11203.29|11203.29|0
1591779000000|2020-06-10 08:50:00|11210.04|11210.04|11197.47|11197.47|11212.07|11212.07|11195.44|11195.44|0
1591779300000|2020-06-10 08:55:00|11193.41|11193.41|11174.39|11174.39|11194.1|11194.1|11174.39|11174.39|0
1591779600000|2020-06-10 09:00:00|11176.42|11176.42|11138.76|11138.76|11176.42|11176.42|11138.76|11138.76|0
1591779900000|2020-06-10 09:05:00|11140.79|11140.79|11141.77|11141.77|11146.2|11146.2|11136.61|11136.61|0
1591780200000|2020-06-10 09:10:00|11141.07|11141.07|11138.89|11138.89|11149.54|11149.54|11138.89|11138.89|0
1591780500000|2020-06-10 09:15:00|11140.92|11140.92|11154|11154|11154|11154|11139.99|11139.99|0
1591780800000|2020-06-10 09:20:00|11151.97|11151.97|11152.03|11152.03|11153.15|11153.15|11146.41|11146.41|0
1591781100000|2020-06-10 09:25:00|11154.06|11154.06|11137.86|11137.86|11156.09|11156.09|11134.75|11134.75|0
1591781400000|2020-06-10 09:30:00|11136.3|11136.3|11143.87|11143.87|11145.66|11145.66|11132.94|11132.94|0
1591781700000|2020-06-10 09:35:00|11145.42|11145.42|11138.93|11138.93|11146.97|11146.97|11135.1|11135.1|0
1591782000000|2020-06-10 09:40:00|11140.27|11140.27|11142.05|11142.05|11146.98|11146.98|11132.02|11132.02|0
1591782300000|2020-06-10 09:45:00|11143.39|11143.39|11159.06|11159.06|11176.01|11176.01|11143.39|11143.39|0
1591782600000|2020-06-10 09:50:00|11162.16|11162.16|11189.55|11189.55|11189.55|11189.55|11161.09|11161.09|0
1591782900000|2020-06-10 09:55:00|11188.21|11188.21|11201.37|11201.37|11203.24|11203.24|11186.87|11186.87|0
1591783200000|2020-06-10 10:00:00|11199.34|11199.34|11188.21|11188.21|11199.34|11199.34|11186.18|11186.18|0
1591783500000|2020-06-10 10:05:00|11189.76|11189.76|11175.97|11175.97|11191.4|11191.4|11173.94|11173.94|0
1591783800000|2020-06-10 10:10:00|11178|11178|11175.32|11175.32|11180.03|11180.03|11173.29|11173.29|0
1591784100000|2020-06-10 10:15:00|11170.66|11170.66|11158.41|11158.41|11175.27|11175.27|11158.41|11158.41|0
1591784400000|2020-06-10 10:20:00|11152.32|11152.32|11146.11|11146.11|11153.87|11153.87|11139.9|11139.9|0
1591784700000|2020-06-10 10:25:00|11144.08|11144.08|11151.98|11151.98|11154.85|11154.85|11142.05|11142.05|0
1591785000000|2020-06-10 10:30:00|11153.53|11153.53|11154.47|11154.47|11156.9|11156.9|11151.83|11151.83|0
1591785300000|2020-06-10 10:35:00|11156.5|11156.5|11171.8|11171.8|11171.8|11171.8|11156.5|11156.5|0
1591785600000|2020-06-10 10:40:00|11169.77|11169.77|11186.76|11186.76|11188.79|11188.79|11169.77|11169.77|0
1591785900000|2020-06-10 10:45:00|11184.73|11184.73|11198.61|11198.61|11199.95|11199.95|11184.73|11184.73|0
1591786200000|2020-06-10 10:50:00|11201.72|11201.72|11208.05|11208.05|11208.21|11208.21|11200.09|11200.09|0
1591786500000|2020-06-10 10:55:00|11207.81|11207.81|11214.97|11214.97|11214.97|11214.97|11205.02|11205.02|0
1591786800000|2020-06-10 11:00:00|11212.93|11212.93|11210.54|11210.54|11212.93|11212.93|11201.05|11201.05|0
1591787100000|2020-06-10 11:05:00|11212.57|11212.57|11216.59|11216.59|11218.62|11218.62|11210.54|11210.54|0
1591787400000|2020-06-10 11:10:00|11213.48|11213.48|11202.69|11202.69|11213.48|11213.48|11199.61|11199.61|0
1591787700000|2020-06-10 11:15:00|11200.65|11200.65|11185.44|11185.44|11200.65|11200.65|11183.4|11183.4|0
1591788000000|2020-06-10 11:20:00|11183.4|11183.4|11195.72|11195.72|11195.72|11195.72|11183.4|11183.4|0
1591788300000|2020-06-10 11:25:00|11197.27|11197.27|11204.22|11204.22|11208.51|11208.51|11197.27|11197.27|0
1591788600000|2020-06-10 11:30:00|11204.45|11204.45|11207.8|11207.8|11207.8|11207.8|11204.45|11204.45|0
1591788900000|2020-06-10 11:35:00|11208.57|11208.57|11213.1|11213.1|11217.16|11217.16|11196.09|11196.09|0
1591789200000|2020-06-10 11:40:00|11214.44|11214.44|11207.75|11207.75|11214.44|11214.44|11207.75|11207.75|0
1591789500000|2020-06-10 11:45:00|11206.34|11206.34|11198.53|11198.53|11213.03|11213.03|11198.05|11198.05|0
1591789800000|2020-06-10 11:50:00|11196.97|11196.97|11205.26|11205.26|11206.82|11206.82|11196.97|11196.97|0
1591790100000|2020-06-10 11:55:00|11206.6|11206.6|11207.31|11207.31|11212.75|11212.75|11206.6|11206.6|0
1591790400000|2020-06-10 12:00:00|11199.18|11199.18|11203.05|11203.05|11204.15|11204.15|11196.52|11196.52|0
1591790700000|2020-06-10 12:05:00|11203.29|11203.29|11208.34|11208.34|11215.99|11215.99|11203.29|11203.29|0
1591791000000|2020-06-10 12:10:00|11209.68|11209.68|11217.6|11217.6|11219.15|11219.15|11209.68|11209.68|0
1591791300000|2020-06-10 12:15:00|11216.04|11216.04|11207.32|11207.32|11216.26|11216.26|11202.66|11202.66|0
1591791600000|2020-06-10 12:20:00|11209.35|11209.35|11216.02|11216.02|11216.26|11216.26|11208.01|11208.01|0
1591791900000|2020-06-10 12:25:00|11217.57|11217.57|11233.72|11233.72|11235.51|11235.51|11215.54|11215.54|0
1591792200000|2020-06-10 12:30:00|11231.69|11231.69|11239|11239|11239|11239|11228.47|11228.47|0
1591792500000|2020-06-10 12:35:00|11241.04|11241.04|11231.73|11231.73|11241.04|11241.04|11231.73|11231.73|0
1591792800000|2020-06-10 12:40:00|11233.76|11233.76|11235.41|11235.41|11237.44|11237.44|11232.21|11232.21|0
1591793100000|2020-06-10 12:45:00|11233.38|11233.38|11250.18|11250.18|11254.24|11254.24|11231.35|11231.35|0
1591793400000|2020-06-10 12:50:00|11251.52|11251.52|11252.2|11252.2|11261.04|11261.04|11249.49|11249.49|0
1591793700000|2020-06-10 12:55:00|11251.97|11251.97|11243.55|11243.55|11251.97|11251.97|11242.46|11242.46|0
1591794000000|2020-06-10 13:00:00|11242|11242|11245.08|11245.08|11249.17|11249.17|11241.98|11241.98|0
1591794300000|2020-06-10 13:05:00|11247.12|11247.12|11234.34|11234.34|11247.12|11247.12|11234.34|11234.34|0
1591794600000|2020-06-10 13:10:00|11236.37|11236.37|11233.95|11233.95|11236.37|11236.37|11227.26|11227.26|0
1591794900000|2020-06-10 13:15:00|11235.51|11235.51|11228.1|11228.1|11235.51|11235.51|11228.1|11228.1|0
1591795200000|2020-06-10 13:20:00|11230.14|11230.14|11219|11219|11233.51|11233.51|11216.97|11216.97|0
1591795500000|2020-06-10 13:25:00|11217.44|11217.44|11226.44|11226.44|11229.54|11229.54|11215.89|11215.89|0
1591795800000|2020-06-10 13:30:00|11223.76|11223.76|11233.87|11233.87|11233.87|11233.87|11217.45|11217.45|0
1591796100000|2020-06-10 13:35:00|11235.9|11235.9|11231.56|11231.56|11243.34|11243.34|11227.5|11227.5|0
1591796400000|2020-06-10 13:40:00|11229.53|11229.53|11213.56|11213.56|11229.53|11229.53|11212.01|11212.01|0
1591796700000|2020-06-10 13:45:00|11215.59|11215.59|11212.57|11212.57|11221.8|11221.8|11201.34|11201.34|0
1591797000000|2020-06-10 13:50:00|11214.6|11214.6|11216.59|11216.59|11221.56|11221.56|11212.36|11212.36|0
1591797300000|2020-06-10 13:55:00|11218.62|11218.62|11209.12|11209.12|11220.65|11220.65|11205.08|11205.08|0
1591797600000|2020-06-10 14:00:00|11210.46|11210.46|11221.44|11221.44|11225.89|11225.89|11209.75|11209.75|0
1591797900000|2020-06-10 14:05:00|11219.41|11219.41|11195.08|11195.08|11219.41|11219.41|11193.74|11193.74|0
1591798200000|2020-06-10 14:10:00|11193.53|11193.53|11189.37|11189.37|11202.73|11202.73|11187.34|11187.34|0
1591798500000|2020-06-10 14:15:00|11187.2|11187.2|11194.89|11194.89|11195.75|11195.75|11183.22|11183.22|0
1591798800000|2020-06-10 14:20:00|11193.55|11193.55|11194.79|11194.79|11198.62|11198.62|11189.17|11189.17|0
1591799100000|2020-06-10 14:25:00|11195.33|11195.33|11189.97|11189.97|11200.17|11200.17|11187.47|11187.47|0
1591799400000|2020-06-10 14:30:00|11188.42|11188.42|11179.99|11179.99|11190.19|11190.19|11176.81|11176.81|0
1591799700000|2020-06-10 14:35:00|11178.44|11178.44|11184.95|11184.95|11186.15|11186.15|11172.13|11172.13|0
1591800000000|2020-06-10 14:40:00|11185.65|11185.65|11187.19|11187.19|11189.52|11189.52|11184.29|11184.29|0
1591800300000|2020-06-10 14:45:00|11189.22|11189.22|11193.44|11193.44|11197.86|11197.86|11189.22|11189.22|0
1591800600000|2020-06-10 14:50:00|11191.41|11191.41|11181.1|11181.1|11192.96|11192.96|11179.6|11179.6|0
1591800900000|2020-06-10 14:55:00|11179.55|11179.55|11163.48|11163.48|11179.55|11179.55|11163.48|11163.48|0
1591801200000|2020-06-10 15:00:00|11161.93|11161.93|11183.53|11183.53|11183.53|11183.53|11160.59|11160.59|0
1591801500000|2020-06-10 15:05:00|11185.08|11185.08|11190.41|11190.41|11203.1|11203.1|11182.82|11182.82|0
1591801800000|2020-06-10 15:10:00|11191.96|11191.96|11194.81|11194.81|11195.35|11195.35|11187.47|11187.47|0
1591802100000|2020-06-10 15:15:00|11196.36|11196.36|11199.17|11199.17|11201.74|11201.74|11186.52|11186.52|0
1591802400000|2020-06-10 15:20:00|11200.72|11200.72|11184.21|11184.21|11200.72|11200.72|11184.21|11184.21|0
1591802700000|2020-06-10 15:25:00|11184.76|11184.76|11212.86|11212.86|11212.86|11212.86|11180.71|11180.71|0
1591859700000|2020-06-11 07:15:00|10967.68|10967.68|10970.08|10970.08|10990.02|10990.02|10963.15|10963.15|0
1591860000000|2020-06-11 07:20:00|10966.97|10966.97|10964.62|10964.62|10976.61|10976.61|10958.25|10958.25|0
1591860300000|2020-06-11 07:25:00|10961.94|10961.94|10989.43|10989.43|10989.66|10989.66|10959.26|10959.26|0
1591860600000|2020-06-11 07:30:00|10991.46|10991.46|10995.51|10995.51|10995.52|10995.52|10963.43|10963.43|0
1591860900000|2020-06-11 07:35:00|11003.28|11003.28|10999.47|10999.47|11012.48|11012.48|10990.85|10990.85|0
1591861200000|2020-06-11 07:40:00|11005.69|11005.69|10948.89|10948.89|11005.69|11005.69|10941.12|10941.12|0
1591861500000|2020-06-11 07:45:00|10950.92|10950.92|10947.47|10947.47|10957.63|10957.63|10935.26|10935.26|0
1591861800000|2020-06-11 07:50:00|10944.37|10944.37|10955.79|10955.79|10965.05|10965.05|10937.54|10937.54|0
1591862100000|2020-06-11 07:55:00|10954.85|10954.85|10940.73|10940.73|10955.79|10955.79|10939.13|10939.13|0
1591862400000|2020-06-11 08:00:00|10938.69|10938.69|10946.78|10946.78|10946.78|10946.78|10931.86|10931.86|0
1591862700000|2020-06-11 08:05:00|10948.12|10948.12|10948.08|10948.08|10958.37|10958.37|10943.34|10943.34|0
1591863000000|2020-06-11 08:10:00|10946.74|10946.74|10946.06|10946.06|10951.66|10951.66|10939.36|10939.36|0
1591863300000|2020-06-11 08:15:00|10942.95|10942.95|10945.46|10945.46|10953.25|10953.25|10936.74|10936.74|0
1591863600000|2020-06-11 08:20:00|10947.49|10947.49|10945.6|10945.6|10947.63|10947.63|10939.14|10939.14|0
1591863900000|2020-06-11 08:25:00|10944.26|10944.26|10942.04|10942.04|10957.59|10957.59|10942.04|10942.04|0
1591864200000|2020-06-11 08:30:00|10940.48|10940.48|10946.45|10946.45|10950.51|10950.51|10937.59|10937.59|0
1591864500000|2020-06-11 08:35:00|10942.39|10942.39|10965.96|10965.96|10967.37|10967.37|10942.39|10942.39|0
1591864800000|2020-06-11 08:40:00|10965.49|10965.49|10942.55|10942.55|10965.49|10965.49|10939.99|10939.99|0
1591865100000|2020-06-11 08:45:00|10943.25|10943.25|10931.98|10931.98|10943.25|10943.25|10927.92|10927.92|0
1591865400000|2020-06-11 08:50:00|10930.43|10930.43|10925.61|10925.61|10935.18|10935.18|10925.03|10925.03|0
1591865700000|2020-06-11 08:55:00|10924.27|10924.27|10941.88|10941.88|10943.43|10943.43|10924.27|10924.27|0
1591866000000|2020-06-11 09:00:00|10940.33|10940.33|10944.38|10944.38|10945.47|10945.47|10938.3|10938.3|0
1591866300000|2020-06-11 09:05:00|10942.82|10942.82|10957.13|10957.13|10961.79|10961.79|10941.75|10941.75|0
1591866600000|2020-06-11 09:10:00|10958.68|10958.68|10967.17|10967.17|10971.83|10971.83|10956.65|10956.65|0
1591866900000|2020-06-11 09:15:00|10965.62|10965.62|10971.59|10971.59|10976.5|10976.5|10962.03|10962.03|0
1591867200000|2020-06-11 09:20:00|10969.56|10969.56|10967.23|10967.23|10969.56|10969.56|10967.23|10967.23|0
1591867500000|2020-06-11 09:25:00|10965.68|10965.68|10968.86|10968.86|10976.57|10976.57|10965.68|10965.68|0
1591867800000|2020-06-11 09:30:00|10964.8|10964.8|10965.04|10965.04|10969.25|10969.25|10961.14|10961.14|0
1591868100000|2020-06-11 09:35:00|10963.49|10963.49|10947.95|10947.95|10963.49|10963.49|10947.95|10947.95|0
1591868400000|2020-06-11 09:40:00|10949.5|10949.5|10937.56|10937.56|10949.5|10949.5|10935.53|10935.53|0
1591868700000|2020-06-11 09:45:00|10939.59|10939.59|10920.62|10920.62|10939.59|10939.59|10919.69|10919.69|0
1591869000000|2020-06-11 09:50:00|10922.65|10922.65|10921.48|10921.48|10924.67|10924.67|10916.19|10916.19|0
1591869300000|2020-06-11 09:55:00|10922.82|10922.82|10941.86|10941.86|10941.86|10941.86|10922.82|10922.82|0
1591869600000|2020-06-11 10:00:00|10942.8|10942.8|10943.94|10943.94|10943.94|10943.94|10936.56|10936.56|0
1591869900000|2020-06-11 10:05:00|10946.04|10946.04|10950.7|10950.7|10952.74|10952.74|10946.04|10946.04|0
1591870200000|2020-06-11 10:10:00|10952.74|10952.74|10948.7|10948.7|10952.74|10952.74|10945.33|10945.33|0
1591870500000|2020-06-11 10:15:00|10947.15|10947.15|10939.21|10939.21|10947.15|10947.15|10934.63|10934.63|0
1591870800000|2020-06-11 10:20:00|10937.18|10937.18|10951.47|10951.47|10951.47|10951.47|10932.98|10932.98|0
1591871100000|2020-06-11 10:25:00|10953.51|10953.51|10950.57|10950.57|10958.91|10958.91|10950.57|10950.57|0
1591871400000|2020-06-11 10:30:00|10948.94|10948.94|10948.25|10948.25|10957.58|10957.58|10948.25|10948.25|0
1591871700000|2020-06-11 10:35:00|10947.55|10947.55|10948|10948|10948|10948|10937.13|10937.13|0
1591872000000|2020-06-11 10:40:00|10945.97|10945.97|10937.72|10937.72|10945.97|10945.97|10937.72|10937.72|0
1591872300000|2020-06-11 10:45:00|10940.83|10940.83|10937.94|10937.94|10940.83|10940.83|10928.74|10928.74|0
1591872600000|2020-06-11 10:50:00|10937.4|10937.4|10951.24|10951.24|10951.71|10951.71|10937.4|10937.4|0
1591872900000|2020-06-11 10:55:00|10949.21|10949.21|10949.14|10949.14|10950.77|10950.77|10946.96|10946.96|0
1591873200000|2020-06-11 11:00:00|10957.26|10957.26|10946.56|10946.56|10979.73|10979.73|10942.45|10942.45|0
1591873500000|2020-06-11 11:05:00|10949.67|10949.67|10940.22|10940.22|10951.22|10951.22|10940.22|10940.22|0
1591873800000|2020-06-11 11:10:00|10934.13|10934.13|10928.98|10928.98|10938.19|10938.19|10926.95|10926.95|0
1591874100000|2020-06-11 11:15:00|10927.43|10927.43|10914.62|10914.62|10927.43|10927.43|10912.59|10912.59|0
1591874400000|2020-06-11 11:20:00|10914.07|10914.07|10904.97|10904.97|10915.16|10915.16|10904.97|10904.97|0
1591874700000|2020-06-11 11:25:00|10908.08|10908.08|10920.02|10920.02|10920.49|10920.49|10908.08|10908.08|0
1591875000000|2020-06-11 11:30:00|10915.96|10915.96|10925.48|10925.48|10925.48|10925.48|10911.3|10911.3|0
1591875300000|2020-06-11 11:35:00|10923.93|10923.93|10919.17|10919.17|10923.93|10923.93|10919.17|10919.17|0
1591875600000|2020-06-11 11:40:00|10917.14|10917.14|10918.49|10918.49|10918.49|10918.49|10909.76|10909.76|0
1591875900000|2020-06-11 11:45:00|10918.96|10918.96|10905.09|10905.09|10918.96|10918.96|10905.09|10905.09|0
1591876200000|2020-06-11 11:50:00|10900.43|10900.43|10876.06|10876.06|10904.46|10904.46|10874.73|10874.73|0
1591876500000|2020-06-11 11:55:00|10874.73|10874.73|10867.21|10867.21|10878.18|10878.18|10856.65|10856.65|0
1591876800000|2020-06-11 12:00:00|10865.87|10865.87|10837.34|10837.34|10868.82|10868.82|10837.13|10837.13|0
1591877100000|2020-06-11 12:05:00|10838.43|10838.43|10841.94|10841.94|10856.4|10856.4|10838.43|10838.43|0
1591877400000|2020-06-11 12:10:00|10846.01|10846.01|10837.35|10837.35|10848.04|10848.04|10824.92|10824.92|0
1591877700000|2020-06-11 12:15:00|10835.8|10835.8|10835.58|10835.58|10840.7|10840.7|10825.38|10825.38|0
1591878000000|2020-06-11 12:20:00|10834.24|10834.24|10835.67|10835.67|10839.69|10839.69|10831.01|10831.01|0
1591878300000|2020-06-11 12:25:00|10840.33|10840.33|10837.16|10837.16|10847.76|10847.76|10837.16|10837.16|0
1591878600000|2020-06-11 12:30:00|10832.5|10832.5|10812.88|10812.88|10834.75|10834.75|10806.24|10806.24|0
1591878900000|2020-06-11 12:35:00|10809.77|10809.77|10790.43|10790.43|10812.21|10812.21|10788.27|10788.27|0
1591879200000|2020-06-11 12:40:00|10791.98|10791.98|10802.09|10802.09|10802.43|10802.43|10791.98|10791.98|0
1591879500000|2020-06-11 12:45:00|10803.65|10803.65|10814.62|10814.62|10817.72|10817.72|10803.65|10803.65|0
1591879800000|2020-06-11 12:50:00|10813.95|10813.95|10811.46|10811.46|10818.35|10818.35|10808.98|10808.98|0
1591880100000|2020-06-11 12:55:00|10809.42|10809.42|10808.92|10808.92|10810.78|10810.78|10803.59|10803.59|0
1591880400000|2020-06-11 13:00:00|10808.25|10808.25|10801.91|10801.91|10814.43|10814.43|10800.36|10800.36|0
1591880700000|2020-06-11 13:05:00|10803.46|10803.46|10806.45|10806.45|10806.45|10806.45|10797.13|10797.13|0
1591881000000|2020-06-11 13:10:00|10805.75|10805.75|10821.43|10821.43|10822.98|10822.98|10805.75|10805.75|0
1591881300000|2020-06-11 13:15:00|10827.52|10827.52|10862.1|10862.1|10864.73|10864.73|10826.19|10826.19|0
1591881600000|2020-06-11 13:20:00|10860.55|10860.55|10866.02|10866.02|10871.13|10871.13|10860.55|10860.55|0
1591881900000|2020-06-11 13:25:00|10867.11|10867.11|10883.53|10883.53|10885.41|10885.41|10867.11|10867.11|0
1591882200000|2020-06-11 13:30:00|10883.77|10883.77|10855.05|10855.05|10883.77|10883.77|10855.05|10855.05|0
1591882500000|2020-06-11 13:35:00|10853.02|10853.02|10828.56|10828.56|10858.98|10858.98|10828.56|10828.56|0
1591882800000|2020-06-11 13:40:00|10826.53|10826.53|10855.11|10855.11|10855.11|10855.11|10821.13|10821.13|0
1591883100000|2020-06-11 13:45:00|10859.17|10859.17|10872.62|10872.62|10882.13|10882.13|10859.17|10859.17|0
1591883400000|2020-06-11 13:50:00|10870.58|10870.58|10866.12|10866.12|10874.87|10874.87|10865.42|10865.42|0
1591883700000|2020-06-11 13:55:00|10867.46|10867.46|10875.54|10875.54|10876.66|10876.66|10863.87|10863.87|0
1591884000000|2020-06-11 14:00:00|10877.57|10877.57|10845.64|10845.64|10877.57|10877.57|10838.55|10838.55|0
1591884300000|2020-06-11 14:05:00|10844.08|10844.08|10835.32|10835.32|10862.79|10862.79|10835.32|10835.32|0
1591884600000|2020-06-11 14:10:00|10831.26|10831.26|10831.53|10831.53|10834.31|10834.31|10826.62|10826.62|0
1591884900000|2020-06-11 14:15:00|10829.97|10829.97|10812.18|10812.18|10829.97|10829.97|10812.18|10812.18|0
1591885200000|2020-06-11 14:20:00|10813.74|10813.74|10814.76|10814.76|10818.95|10818.95|10809.62|10809.62|0
1591885500000|2020-06-11 14:25:00|10813.21|10813.21|10789.36|10789.36|10813.21|10813.21|10787.81|10787.81|0
1591885800000|2020-06-11 14:30:00|10788.28|10788.28|10802.44|10802.44|10803.14|10803.14|10784.14|10784.14|0
1591886100000|2020-06-11 14:35:00|10799.33|10799.33|10805.52|10805.52|10807.07|10807.07|10794.19|10794.19|0
1591886400000|2020-06-11 14:40:00|10803.49|10803.49|10786.18|10786.18|10803.49|10803.49|10786.18|10786.18|0
1591886700000|2020-06-11 14:45:00|10781.52|10781.52|10775.92|10775.92|10788.24|10788.24|10774.37|10774.37|0
1591887000000|2020-06-11 14:50:00|10776.16|10776.16|10772.11|10772.11|10779.74|10779.74|10772.11|10772.11|0
1591887300000|2020-06-11 14:55:00|10770.07|10770.07|10751.99|10751.99|10770.07|10770.07|10751.99|10751.99|0
1591887600000|2020-06-11 15:00:00|10754.02|10754.02|10737.69|10737.69|10754.02|10754.02|10734.59|10734.59|0
1591887900000|2020-06-11 15:05:00|10739.25|10739.25|10745.11|10745.11|10756.03|10756.03|10735.19|10735.19|0
1591888200000|2020-06-11 15:10:00|10745.78|10745.78|10719.23|10719.23|10745.78|10745.78|10714.5|10714.5|0
1591888500000|2020-06-11 15:15:00|10717.67|10717.67|10743.16|10743.16|10743.16|10743.16|10716.12|10716.12|0
1591888800000|2020-06-11 15:20:00|10741.83|10741.83|10722.83|10722.83|10744.93|10744.93|10720.33|10720.33|0
1591889100000|2020-06-11 15:25:00|10723.91|10723.91|10734.11|10734.11|10746.54|10746.54|10708.87|10708.87|0
1591946100000|2020-06-12 07:15:00|10587.51|10587.51|10586.58|10586.58|10590.71|10590.71|10565.59|10565.59|0
1591946400000|2020-06-12 07:20:00|10591.24|10591.24|10607.16|10607.16|10609.19|10609.19|10577.39|10577.39|0
1591946700000|2020-06-12 07:25:00|10605.13|10605.13|10602.36|10602.36|10621.96|10621.96|10600.03|10600.03|0
1591947000000|2020-06-12 07:30:00|10600.33|10600.33|10596.36|10596.36|10610.29|10610.29|10593.25|10593.25|0
1591947300000|2020-06-12 07:35:00|10598.39|10598.39|10548.79|10548.79|10601.5|10601.5|10545.21|10545.21|0
1591947600000|2020-06-12 07:40:00|10547.24|10547.24|10554.04|10554.04|10562.24|10562.24|10546.83|10546.83|0
1591947900000|2020-06-12 07:45:00|10549.97|10549.97|10574.87|10574.87|10581.19|10581.19|10537.43|10537.43|0
1591948200000|2020-06-12 07:50:00|10579.53|10579.53|10592.11|10592.11|10601.27|10601.27|10577.89|10577.89|0
1591948500000|2020-06-12 07:55:00|10594.68|10594.68|10617.75|10617.75|10623.15|10623.15|10594.68|10594.68|0
1591948800000|2020-06-12 08:00:00|10614.7|10614.7|10639.69|10639.69|10640.23|10640.23|10614.7|10614.7|0
1591949100000|2020-06-12 08:05:00|10641.72|10641.72|10674.02|10674.02|10686.92|10686.92|10641.72|10641.72|0
1591949400000|2020-06-12 08:10:00|10669.36|10669.36|10662.02|10662.02|10673.95|10673.95|10662.02|10662.02|0
1591949700000|2020-06-12 08:15:00|10663.58|10663.58|10699.91|10699.91|10701.48|10701.48|10662.17|10662.17|0
1591950000000|2020-06-12 08:20:00|10701.46|10701.46|10734.36|10734.36|10737.47|10737.47|10701.46|10701.46|0
1591950300000|2020-06-12 08:25:00|10732.81|10732.81|10741.21|10741.21|10759.53|10759.53|10727.19|10727.19|0
1591950600000|2020-06-12 08:30:00|10737.15|10737.15|10751.23|10751.23|10754.45|10754.45|10736.19|10736.19|0
1591950900000|2020-06-12 08:35:00|10753.27|10753.27|10745.77|10745.77|10753.27|10753.27|10736.61|10736.61|0
1591951200000|2020-06-12 08:40:00|10747.33|10747.33|10759.54|10759.54|10762.91|10762.91|10747.33|10747.33|0
1591951500000|2020-06-12 08:45:00|10757.98|10757.98|10773.62|10773.62|10777.2|10777.2|10749.95|10749.95|0
1591951800000|2020-06-12 08:50:00|10778.28|10778.28|10778.88|10778.88|10784.01|10784.01|10774.24|10774.24|0
1591952100000|2020-06-12 08:55:00|10775.77|10775.77|10783.55|10783.55|10783.55|10783.55|10773.74|10773.74|0
1591952400000|2020-06-12 09:00:00|10785.1|10785.1|10759.42|10759.42|10786.73|10786.73|10756.31|10756.31|0
1591952700000|2020-06-12 09:05:00|10764.08|10764.08|10764.69|10764.69|10766.11|10766.11|10757.04|10757.04|0
1591953000000|2020-06-12 09:10:00|10766.24|10766.24|10749.64|10749.64|10766.24|10766.24|10749.64|10749.64|0
1591953300000|2020-06-12 09:15:00|10750.35|10750.35|10756.26|10756.26|10764.02|10764.02|10747.85|10747.85|0
1591953600000|2020-06-12 09:20:00|10755.55|10755.55|10781.16|10781.16|10781.16|10781.16|10754.17|10754.17|0
1591953900000|2020-06-12 09:25:00|10778.98|10778.98|10783.89|10783.89|10785.45|10785.45|10774.79|10774.79|0
1591954200000|2020-06-12 09:30:00|10779.23|10779.23|10790.79|10790.79|10790.79|10790.79|10775.29|10775.29|0
1591954500000|2020-06-12 09:35:00|10792.82|10792.82|10792.33|10792.33|10808.59|10808.59|10787.67|10787.67|0
1591954800000|2020-06-12 09:40:00|10790.77|10790.77|10786.02|10786.02|10790.77|10790.77|10782.65|10782.65|0
1591955100000|2020-06-12 09:45:00|10788.05|10788.05|10803.81|10803.81|10803.81|10803.81|10779.8|10779.8|0
1591955400000|2020-06-12 09:50:00|10807.87|10807.87|10819.01|10819.01|10825.1|10825.1|10807.87|10807.87|0
1591955700000|2020-06-12 09:55:00|10821.04|10821.04|10814.72|10814.72|10832.16|10832.16|10812.69|10812.69|0
1591956000000|2020-06-12 10:00:00|10813.17|10813.17|10825.62|10825.62|10825.86|10825.86|10813.17|10813.17|0
1591956300000|2020-06-12 10:05:00|10828.73|10828.73|10836.59|10836.59|10842.85|10842.85|10828.73|10828.73|0
1591956600000|2020-06-12 10:10:00|10838.14|10838.14|10849.5|10849.5|10849.5|10849.5|10829.02|10829.02|0
1591956900000|2020-06-12 10:15:00|10846.4|10846.4|10839.64|10839.64|10848.43|10848.43|10839.64|10839.64|0
1591957200000|2020-06-12 10:20:00|10842.31|10842.31|10839.03|10839.03|10845.05|10845.05|10834.44|10834.44|0
1591957500000|2020-06-12 10:25:00|10838.56|10838.56|10828.81|10828.81|10839.64|10839.64|10824.74|10824.74|0
1591957800000|2020-06-12 10:30:00|10826.78|10826.78|10789.74|10789.74|10826.78|10826.78|10789.65|10789.65|0
1591958100000|2020-06-12 10:35:00|10789.27|10789.27|10785.56|10785.56|10796.21|10796.21|10784|10784|0
1591958400000|2020-06-12 10:40:00|10783.52|10783.52|10791.75|10791.75|10793.31|10793.31|10783.52|10783.52|0
1591958700000|2020-06-12 10:45:00|10790.12|10790.12|10786.32|10786.32|10790.12|10790.12|10781.19|10781.19|0
1591959000000|2020-06-12 10:50:00|10787.88|10787.88|10790.59|10790.59|10795.25|10795.25|10783.22|10783.22|0
1591959300000|2020-06-12 10:55:00|10792.15|10792.15|10791.75|10791.75|10802.7|10802.7|10791.75|10791.75|0
1591959600000|2020-06-12 11:00:00|10779.57|10779.57|10791.69|10791.69|10798.48|10798.48|10771.54|10771.54|0
1591959900000|2020-06-12 11:05:00|10792.23|10792.23|10796.15|10796.15|10796.36|10796.36|10787.36|10787.36|0
1591960200000|2020-06-12 11:10:00|10799.26|10799.26|10810.93|10810.93|10817.03|10817.03|10799.26|10799.26|0
1591960500000|2020-06-12 11:15:00|10811.47|10811.47|10815.06|10815.06|10821.13|10821.13|10811.47|10811.47|0
1591960800000|2020-06-12 11:20:00|10812.34|10812.34|10807.05|10807.05|10813.53|10813.53|10805.02|10805.02|0
1591961100000|2020-06-12 11:25:00|10808.6|10808.6|10818.81|10818.81|10824.01|10824.01|10808.6|10808.6|0
1591961400000|2020-06-12 11:30:00|10814.15|10814.15|10805.13|10805.13|10815.7|10815.7|10803.58|10803.58|0
1591961700000|2020-06-12 11:35:00|10807.17|10807.17|10790.8|10790.8|10807.64|10807.64|10789.46|10789.46|0
1591962000000|2020-06-12 11:40:00|10792.36|10792.36|10799.57|10799.57|10809.11|10809.11|10792.36|10792.36|0
1591962300000|2020-06-12 11:45:00|10802.68|10802.68|10785.73|10785.73|10802.68|10802.68|10785.19|10785.19|0
1591962600000|2020-06-12 11:50:00|10787.29|10787.29|10797.91|10797.91|10797.91|10797.91|10779.01|10779.01|0
1591962900000|2020-06-12 11:55:00|10796.36|10796.36|10800.05|10800.05|10811.39|10811.39|10796.36|10796.36|0
1591963200000|2020-06-12 12:00:00|10795.98|10795.98|10792.23|10792.23|10798.01|10798.01|10784.37|10784.37|0
1591963500000|2020-06-12 12:05:00|10794.91|10794.91|10790.8|10790.8|10799.53|10799.53|10782.96|10782.96|0
1591963800000|2020-06-12 12:10:00|10789.25|10789.25|10791.47|10791.47|10792.25|10792.25|10780.42|10780.42|0
1591964100000|2020-06-12 12:15:00|10789.92|10789.92|10814.21|10814.21|10817.31|10817.31|10789.92|10789.92|0
1591964400000|2020-06-12 12:20:00|10815.61|10815.61|10834.13|10834.13|10838.2|10838.2|10812.25|10812.25|0
1591964700000|2020-06-12 12:25:00|10835.76|10835.76|10840.03|10840.03|10843.08|10843.08|10834.68|10834.68|0
1591965000000|2020-06-12 12:30:00|10842.71|10842.71|10837.8|10837.8|10846.77|10846.77|10837.8|10837.8|0
1591965300000|2020-06-12 12:35:00|10839.43|10839.43|10845.67|10845.67|10853.92|10853.92|10836.73|10836.73|0
1591965600000|2020-06-12 12:40:00|10850.33|10850.33|10857.35|10857.35|10859.65|10859.65|10850.33|10850.33|0
1591965900000|2020-06-12 12:45:00|10859.38|10859.38|10864.19|10864.19|10868.7|10868.7|10859.38|10859.38|0
1591966200000|2020-06-12 12:50:00|10861.08|10861.08|10861.9|10861.9|10865.27|10865.27|10855.94|10855.94|0
1591966500000|2020-06-12 12:55:00|10860.35|10860.35|10862.02|10862.02|10862.02|10862.02|10851.48|10851.48|0
1591966800000|2020-06-12 13:00:00|10857.96|10857.96|10869.18|10869.18|10869.18|10869.18|10857.96|10857.96|0
1591967100000|2020-06-12 13:05:00|10870.52|10870.52|10874.56|10874.56|10880.56|10880.56|10870.52|10870.52|0
1591967400000|2020-06-12 13:10:00|10876.12|10876.12|10891.06|10891.06|10891.06|10891.06|10876.12|10876.12|0
1591967700000|2020-06-12 13:15:00|10893.1|10893.1|10898.29|10898.29|10898.29|10898.29|10887|10887|0
1591968000000|2020-06-12 13:20:00|10899.84|10899.84|10911.57|10911.57|10911.85|10911.85|10898.29|10898.29|0
1591968300000|2020-06-12 13:25:00|10912.91|10912.91|10907.7|10907.7|10912.91|10912.91|10903.04|10903.04|0
1591968600000|2020-06-12 13:30:00|10905.67|10905.67|10910.01|10910.01|10920.95|10920.95|10900.49|10900.49|0
1591968900000|2020-06-12 13:35:00|10905.35|10905.35|10907.13|10907.13|10921.05|10921.05|10899.04|10899.04|0
1591969200000|2020-06-12 13:40:00|10908.68|10908.68|10918.55|10918.55|10922.4|10922.4|10908.68|10908.68|0
1591969500000|2020-06-12 13:45:00|10915.45|10915.45|10902.36|10902.36|10922.59|10922.59|10902.36|10902.36|0
1591969800000|2020-06-12 13:50:00|10904.39|10904.39|10900.65|10900.65|10906.42|10906.42|10895.02|10895.02|0
1591970100000|2020-06-12 13:55:00|10897.54|10897.54|10911.04|10911.04|10911.04|10911.04|10897.46|10897.46|0
1591970400000|2020-06-12 14:00:00|10912.59|10912.59|10911.52|10911.52|10920.65|10920.65|10910.28|10910.28|0
1591970700000|2020-06-12 14:05:00|10909.97|10909.97|10884.03|10884.03|10909.97|10909.97|10884.03|10884.03|0
1591971000000|2020-06-12 14:10:00|10885.59|10885.59|10854.88|10854.88|10891.81|10891.81|10848.66|10848.66|0
1591971300000|2020-06-12 14:15:00|10853.54|10853.54|10851.12|10851.12|10859.9|10859.9|10849.47|10849.47|0
1591971600000|2020-06-12 14:20:00|10849.57|10849.57|10869.25|10869.25|10873.91|10873.91|10849.57|10849.57|0
1591971900000|2020-06-12 14:25:00|10866.58|10866.58|10846.15|10846.15|10866.58|10866.58|10846.15|10846.15|0
1591972200000|2020-06-12 14:30:00|10845.61|10845.61|10851.74|10851.74|10856.45|10856.45|10838.98|10838.98|0
1591972500000|2020-06-12 14:35:00|10848.63|10848.63|10836.65|10836.65|10849.71|10849.71|10836.65|10836.65|0
1591972800000|2020-06-12 14:40:00|10838.2|10838.2|10846.81|10846.81|10848.37|10848.37|10836.28|10836.28|0
1591973100000|2020-06-12 14:45:00|10844.78|10844.78|10843.21|10843.21|10858.1|10858.1|10841.66|10841.66|0
1591973400000|2020-06-12 14:50:00|10838.55|10838.55|10816.4|10816.4|10840.66|10840.66|10816.4|10816.4|0
1591973700000|2020-06-12 14:55:00|10814.85|10814.85|10805.76|10805.76|10829.28|10829.28|10805.76|10805.76|0
1591974000000|2020-06-12 15:00:00|10804.21|10804.21|10765.78|10765.78|10812.07|10812.07|10765.78|10765.78|0
1591974300000|2020-06-12 15:05:00|10765.07|10765.07|10780.27|10780.27|10790.34|10790.34|10765.07|10765.07|0
1591974600000|2020-06-12 15:10:00|10779.18|10779.18|10758.54|10758.54|10781.14|10781.14|10755.86|10755.86|0
1591974900000|2020-06-12 15:15:00|10756.98|10756.98|10732|10732|10759.61|10759.61|10730.44|10730.44|0
1591975200000|2020-06-12 15:20:00|10730.45|10730.45|10735.51|10735.51|10754.82|10754.82|10729.91|10729.91|0
1591975500000|2020-06-12 15:25:00|10737.07|10737.07|10754.08|10754.08|10759.88|10759.88|10733.49|10733.49|0
1592205300000|2020-06-15 07:15:00|10582.77|10582.77|10586.46|10586.46|10587.99|10587.99|10558.67|10558.67|0
1592205600000|2020-06-15 07:20:00|10584.91|10584.91|10587.3|10587.3|10590.92|10590.92|10572.3|10572.3|0
1592205900000|2020-06-15 07:25:00|10588.23|10588.23|10584.98|10584.98|10592.09|10592.09|10573.03|10573.03|0
1592206200000|2020-06-15 07:30:00|10582.95|10582.95|10550.55|10550.55|10582.95|10582.95|10549|10549|0
1592206500000|2020-06-15 07:35:00|10551.1|10551.1|10556.47|10556.47|10566.2|10566.2|10548.82|10548.82|0
1592206800000|2020-06-15 07:40:00|10551.39|10551.39|10522.21|10522.21|10561.07|10561.07|10522.21|10522.21|0
1592207100000|2020-06-15 07:45:00|10521.67|10521.67|10515.96|10515.96|10526.29|10526.29|10510.38|10510.38|0
1592207400000|2020-06-15 07:50:00|10511.89|10511.89|10516.64|10516.64|10519.6|10519.6|10506.61|10506.61|0
1592207700000|2020-06-15 07:55:00|10513.54|10513.54|10502.64|10502.64|10513.54|10513.54|10496.54|10496.54|0
1592208000000|2020-06-15 08:00:00|10504.27|10504.27|10492.89|10492.89|10504.94|10504.94|10492.03|10492.03|0
1592208300000|2020-06-15 08:05:00|10491.95|10491.95|10487.39|10487.39|10495.06|10495.06|10486.48|10486.48|0
1592208600000|2020-06-15 08:10:00|10484.29|10484.29|10510.16|10510.16|10510.16|10510.16|10479.69|10479.69|0
1592208900000|2020-06-15 08:15:00|10511.71|10511.71|10525.5|10525.5|10527.06|10527.06|10510.16|10510.16|0
1592209200000|2020-06-15 08:20:00|10526.17|10526.17|10532.83|10532.83|10532.83|10532.83|10522.61|10522.61|0
1592209500000|2020-06-15 08:25:00|10535.5|10535.5|10541.94|10541.94|10544.51|10544.51|10526.18|10526.18|0
1592209800000|2020-06-15 08:30:00|10546.84|10546.84|10556.79|10556.79|10557.65|10557.65|10544.8|10544.8|0
1592210100000|2020-06-15 08:35:00|10559.9|10559.9|10566.76|10566.76|10581.48|10581.48|10557.02|10557.02|0
1592210400000|2020-06-15 08:40:00|10568.32|10568.32|10582.47|10582.47|10582.47|10582.47|10568.32|10568.32|0
1592210700000|2020-06-15 08:45:00|10587.13|10587.13|10601.28|10601.28|10603.28|10603.28|10585.58|10585.58|0
1592211000000|2020-06-15 08:50:00|10595.06|10595.06|10618.15|10618.15|10618.21|10618.21|10595.06|10595.06|0
1592211300000|2020-06-15 08:55:00|10616.6|10616.6|10614.29|10614.29|10620.81|10620.81|10605.39|10605.39|0
1592211600000|2020-06-15 09:00:00|10612.73|10612.73|10598.62|10598.62|10614.69|10614.69|10598.62|10598.62|0
1592211900000|2020-06-15 09:05:00|10597.95|10597.95|10587.97|10587.97|10598.34|10598.34|10585.98|10585.98|0
1592212200000|2020-06-15 09:10:00|10586.95|10586.95|10597.62|10597.62|10600.73|10600.73|10583.5|10583.5|0
1592212500000|2020-06-15 09:15:00|10600.67|10600.67|10604.61|10604.61|10611.18|10611.18|10599.47|10599.47|0
1592212800000|2020-06-15 09:20:00|10605.31|10605.31|10602.29|10602.29|10606.65|10606.65|10602.29|10602.29|0
1592213100000|2020-06-15 09:25:00|10603.23|10603.23|10600.46|10600.46|10603.23|10603.23|10598.04|10598.04|0
1592213400000|2020-06-15 09:30:00|10594.37|10594.37|10569.8|10569.8|10606.12|10606.12|10569.8|10569.8|0
1592213700000|2020-06-15 09:35:00|10571.36|10571.36|10562.93|10562.93|10573.93|10573.93|10560.54|10560.54|0
1592214000000|2020-06-15 09:40:00|10561.38|10561.38|10559.32|10559.32|10562.56|10562.56|10557.25|10557.25|0
1592214300000|2020-06-15 09:45:00|10560.66|10560.66|10573.46|10573.46|10573.46|10573.46|10560.66|10560.66|0
1592214600000|2020-06-15 09:50:00|10574.13|10574.13|10577.85|10577.85|10596.64|10596.64|10573.68|10573.68|0
1592214900000|2020-06-15 09:55:00|10577.18|10577.18|10585.34|10585.34|10586.01|10586.01|10574.12|10574.12|0
1592215200000|2020-06-15 10:00:00|10583.3|10583.3|10584.52|10584.52|10584.52|10584.52|10569.86|10569.86|0
1592215500000|2020-06-15 10:05:00|10586.08|10586.08|10591.85|10591.85|10594.53|10594.53|10584.68|10584.68|0
1592215800000|2020-06-15 10:10:00|10592.86|10592.86|10596.72|10596.72|10602.85|10602.85|10591.85|10591.85|0
1592216100000|2020-06-15 10:15:00|10593.62|10593.62|10579.71|10579.71|10597.2|10597.2|10578.7|10578.7|0
1592216400000|2020-06-15 10:20:00|10575.05|10575.05|10568.64|10568.64|10575.05|10575.05|10567.94|10567.94|0
1592216700000|2020-06-15 10:25:00|10569.31|10569.31|10582.26|10582.26|10586.61|10586.61|10567.21|10567.21|0
1592217000000|2020-06-15 10:30:00|10581.32|10581.32|10582.41|10582.41|10583.87|10583.87|10574.28|10574.28|0
1592217300000|2020-06-15 10:35:00|10576.2|10576.2|10574.13|10574.13|10578.79|10578.79|10573.47|10573.47|0
1592217600000|2020-06-15 10:40:00|10572.58|10572.58|10583.27|10583.27|10583.27|10583.27|10572.58|10572.58|0
1592217900000|2020-06-15 10:45:00|10586.32|10586.32|10556.16|10556.16|10587.49|10587.49|10556.16|10556.16|0
1592218200000|2020-06-15 10:50:00|10556.7|10556.7|10563.95|10563.95|10565.5|10565.5|10556.7|10556.7|0
1592218500000|2020-06-15 10:55:00|10564.97|10564.97|10566.78|10566.78|10567.79|10567.79|10560.62|10560.62|0
1592218800000|2020-06-15 11:00:00|10551.24|10551.24|10565.36|10565.36|10565.36|10565.36|10551.11|10551.11|0
1592219100000|2020-06-15 11:05:00|10561.3|10561.3|10569.6|10569.6|10570|10570|10557.71|10557.71|0
1592219400000|2020-06-15 11:10:00|10570.27|10570.27|10565.27|10565.27|10571.36|10571.36|10562.62|10562.62|0
1592219700000|2020-06-15 11:15:00|10563.24|10563.24|10571.87|10571.87|10571.87|10571.87|10563.24|10563.24|0
1592220000000|2020-06-15 11:20:00|10574.92|10574.92|10574.6|10574.6|10578.66|10578.66|10573.92|10573.92|0
1592220300000|2020-06-15 11:25:00|10576.15|10576.15|10580.07|10580.07|10589.11|10589.11|10576.15|10576.15|0
1592220600000|2020-06-15 11:30:00|10576.96|10576.96|10582.83|10582.83|10587.96|10587.96|10575.87|10575.87|0
1592220900000|2020-06-15 11:35:00|10579.72|10579.72|10602.15|10602.15|10608.78|10608.78|10579.72|10579.72|0
1592221200000|2020-06-15 11:40:00|10603.16|10603.16|10613.85|10613.85|10613.85|10613.85|10603.16|10603.16|0
1592221500000|2020-06-15 11:45:00|10612.51|10612.51|10638.84|10638.84|10641.95|10641.95|10612.51|10612.51|0
1592221800000|2020-06-15 11:50:00|10637.29|10637.29|10635.7|10635.7|10638.84|10638.84|10628.69|10628.69|0
1592222100000|2020-06-15 11:55:00|10633.67|10633.67|10625.14|10625.14|10635.72|10635.72|10621.15|10621.15|0
1592222400000|2020-06-15 12:00:00|10619.05|10619.05|10621.17|10621.17|10627.3|10627.3|10617.5|10617.5|0
1592222700000|2020-06-15 12:05:00|10621.84|10621.84|10622.33|10622.33|10622.33|10622.33|10617.18|10617.18|0
1592223000000|2020-06-15 12:10:00|10623.88|10623.88|10622|10622|10633.08|10633.08|10622|10622|0
1592223300000|2020-06-15 12:15:00|10625.04|10625.04|10624.57|10624.57|10625.04|10625.04|10619.9|10619.9|0
1592223600000|2020-06-15 12:20:00|10630.66|10630.66|10627.53|10627.53|10632|10632|10627.53|10627.53|0
1592223900000|2020-06-15 12:25:00|10629.56|10629.56|10632.58|10632.58|10632.58|10632.58|10623.71|10623.71|0
1592224200000|2020-06-15 12:30:00|10634.61|10634.61|10634.86|10634.86|10641.99|10641.99|10634.61|10634.61|0
1592224500000|2020-06-15 12:35:00|10636.89|10636.89|10649.73|10649.73|10651.29|10651.29|10636.89|10636.89|0
1592224800000|2020-06-15 12:40:00|10648.39|10648.39|10641.89|10641.89|10648.39|10648.39|10639.67|10639.67|0
1592225100000|2020-06-15 12:45:00|10643.45|10643.45|10655.49|10655.49|10655.49|10655.49|10643.45|10643.45|0
1592225400000|2020-06-15 12:50:00|10659.56|10659.56|10659.62|10659.62|10660.71|10660.71|10655.97|10655.97|0
1592225700000|2020-06-15 12:55:00|10661.17|10661.17|10658.8|10658.8|10662.51|10662.51|10657.57|10657.57|0
1592226000000|2020-06-15 13:00:00|10657.25|10657.25|10669.97|10669.97|10669.97|10669.97|10657.17|10657.17|0
1592226300000|2020-06-15 13:05:00|10669.3|10669.3|10648.73|10648.73|10669.3|10669.3|10648.73|10648.73|0
1592226600000|2020-06-15 13:10:00|10645.63|10645.63|10632.73|10632.73|10645.63|10645.63|10628.06|10628.06|0
1592226900000|2020-06-15 13:15:00|10629.68|10629.68|10628.95|10628.95|10629.68|10629.68|10622.13|10622.13|0
1592227200000|2020-06-15 13:20:00|10625.84|10625.84|10627.87|10627.87|10627.87|10627.87|10623.74|10623.74|0
1592227500000|2020-06-15 13:25:00|10629.21|10629.21|10610.65|10610.65|10631.21|10631.21|10608.38|10608.38|0
1592227800000|2020-06-15 13:30:00|10607.6|10607.6|10593.49|10593.49|10614.9|10614.9|10591.93|10591.93|0
1592228100000|2020-06-15 13:35:00|10592.47|10592.47|10610.58|10610.58|10614.36|10614.36|10589.35|10589.35|0
1592228400000|2020-06-15 13:40:00|10609.24|10609.24|10616.15|10616.15|10623.21|10623.21|10609.24|10609.24|0
1592228700000|2020-06-15 13:45:00|10614.12|10614.12|10604.44|10604.44|10619.18|10619.18|10594.63|10594.63|0
1592229000000|2020-06-15 13:50:00|10602.89|10602.89|10610.2|10610.2|10614.33|10614.33|10601.23|10601.23|0
1592229300000|2020-06-15 13:55:00|10612.23|10612.23|10629.79|10629.79|10634.87|10634.87|10608.45|10608.45|0
1592229600000|2020-06-15 14:00:00|10626.68|10626.68|10628.97|10628.97|10633.57|10633.57|10617.93|10617.93|0
1592229900000|2020-06-15 14:05:00|10634.04|10634.04|10648.43|10648.43|10648.43|10648.43|10632.6|10632.6|0
1592230200000|2020-06-15 14:10:00|10640.31|10640.31|10641.77|10641.77|10647.9|10647.9|10638.7|10638.7|0
1592230500000|2020-06-15 14:15:00|10640.22|10640.22|10644.47|10644.47|10644.47|10644.47|10635.56|10635.56|0
1592230800000|2020-06-15 14:20:00|10642.44|10642.44|10626.84|10626.84|10643.38|10643.38|10626.84|10626.84|0
1592231100000|2020-06-15 14:25:00|10627.85|10627.85|10626.38|10626.38|10632.11|10632.11|10621.35|10621.35|0
1592231400000|2020-06-15 14:30:00|10624.83|10624.83|10653.71|10653.71|10653.71|10653.71|10622.07|10622.07|0
1592231700000|2020-06-15 14:35:00|10656.82|10656.82|10656.3|10656.3|10668.46|10668.46|10651.91|10651.91|0
1592232000000|2020-06-15 14:40:00|10654.75|10654.75|10657.1|10657.1|10658.11|10658.11|10649.67|10649.67|0
1592232300000|2020-06-15 14:45:00|10656.43|10656.43|10683.4|10683.4|10684.95|10684.95|10656.43|10656.43|0
1592232600000|2020-06-15 14:50:00|10686.44|10686.44|10686.84|10686.84|10690.3|10690.3|10678.38|10678.38|0
1592232900000|2020-06-15 14:55:00|10686.77|10686.77|10678.84|10678.84|10695.54|10695.54|10673.97|10673.97|0
1592233200000|2020-06-15 15:00:00|10677.82|10677.82|10702|10702|10702|10702|10677.61|10677.61|0
1592233500000|2020-06-15 15:05:00|10703.02|10703.02|10725.41|10725.41|10726.96|10726.96|10698.57|10698.57|0
1592233800000|2020-06-15 15:10:00|10726.96|10726.96|10733.5|10733.5|10733.5|10733.5|10721.34|10721.34|0
1592234100000|2020-06-15 15:15:00|10735.05|10735.05|10700.17|10700.17|10735.05|10735.05|10700.17|10700.17|0
1592234400000|2020-06-15 15:20:00|10698.62|10698.62|10720.92|10720.92|10720.92|10720.92|10691|10691|0
1592234700000|2020-06-15 15:25:00|10717.82|10717.82|10714.67|10714.67|10723.54|10723.54|10708.78|10708.78|0
1592291700000|2020-06-16 07:15:00|10952.47|10952.47|10969.8|10969.8|10969.8|10969.8|10952.47|10952.47|0
1592292000000|2020-06-16 07:20:00|10975.89|10975.89|10994.29|10994.29|10994.76|10994.76|10975.89|10975.89|0
1592292300000|2020-06-16 07:25:00|10992.26|10992.26|10988.29|10988.29|10997.01|10997.01|10978.15|10978.15|0
1592292600000|2020-06-16 07:30:00|10986.95|10986.95|10983.54|10983.54|10989.75|10989.75|10980.25|10980.25|0
1592292900000|2020-06-16 07:35:00|10981.9|10981.9|10991.29|10991.29|11006.59|11006.59|10981.9|10981.9|0
1592293200000|2020-06-16 07:40:00|10995.36|10995.36|10978.45|10978.45|10995.36|10995.36|10978.45|10978.45|0
1592293500000|2020-06-16 07:45:00|10976.89|10976.89|10973.94|10973.94|10980.48|10980.48|10968.64|10968.64|0
1592293800000|2020-06-16 07:50:00|10975.97|10975.97|10980.18|10980.18|10986.75|10986.75|10975.04|10975.04|0
1592294100000|2020-06-16 07:55:00|10973.96|10973.96|10957.16|10957.16|10973.96|10973.96|10957.16|10957.16|0
1592294400000|2020-06-16 08:00:00|10960.27|10960.27|10957.33|10957.33|10960.27|10960.27|10952.19|10952.19|0
1592294700000|2020-06-16 08:05:00|10955.77|10955.77|10947.28|10947.28|10955.77|10955.77|10940.11|10940.11|0
1592295000000|2020-06-16 08:10:00|10943.21|10943.21|10963.55|10963.55|10965.1|10965.1|10943.21|10943.21|0
1592295300000|2020-06-16 08:15:00|10965.1|10965.1|10956.14|10956.14|10966.74|10966.74|10956.14|10956.14|0
1592295600000|2020-06-16 08:20:00|10956.37|10956.37|10937.15|10937.15|10958.17|10958.17|10937.15|10937.15|0
1592295900000|2020-06-16 08:25:00|10938.71|10938.71|10944|10944|10948.52|10948.52|10938.71|10938.71|0
1592296200000|2020-06-16 08:30:00|10945.56|10945.56|10944.84|10944.84|10952.88|10952.88|10944.84|10944.84|0
1592296500000|2020-06-16 08:35:00|10942.81|10942.81|10939.01|10939.01|10942.81|10942.81|10932.32|10932.32|0
1592296800000|2020-06-16 08:40:00|10943.07|10943.07|10938.17|10938.17|10948.04|10948.04|10938.17|10938.17|0
1592297100000|2020-06-16 08:45:00|10936.14|10936.14|10940.34|10940.34|10940.34|10940.34|10931.22|10931.22|0
1592297400000|2020-06-16 08:50:00|10943.44|10943.44|10949.92|10949.92|10952.44|10952.44|10941.41|10941.41|0
1592297700000|2020-06-16 08:55:00|10948.37|10948.37|10938.36|10938.36|10949.71|10949.71|10937.02|10937.02|0
1592298000000|2020-06-16 09:00:00|10940.39|10940.39|10937.19|10937.19|10940.39|10940.39|10935.64|10935.64|0
1592298300000|2020-06-16 09:05:00|10937.9|10937.9|10946.24|10946.24|10946.24|10946.24|10933.83|10933.83|0
1592298600000|2020-06-16 09:10:00|10944.68|10944.68|10942.33|10942.33|10951.13|10951.13|10942.33|10942.33|0
1592298900000|2020-06-16 09:15:00|10940.77|10940.77|10932.69|10932.69|10942.09|10942.09|10931.07|10931.07|0
1592299200000|2020-06-16 09:20:00|10931.35|10931.35|10936.54|10936.54|10938.57|10938.57|10930.44|10930.44|0
1592299500000|2020-06-16 09:25:00|10934.98|10934.98|10933.98|10933.98|10937.16|10937.16|10930.47|10930.47|0
1592299800000|2020-06-16 09:30:00|10932.65|10932.65|10923.76|10923.76|10932.65|10932.65|10921.72|10921.72|0
1592300100000|2020-06-16 09:35:00|10921.08|10921.08|10916.99|10916.99|10928.99|10928.99|10915.35|10915.35|0
1592300400000|2020-06-16 09:40:00|10918.33|10918.33|10932.88|10932.88|10933.36|10933.36|10918.33|10918.33|0
1592300700000|2020-06-16 09:45:00|10931.33|10931.33|10947.89|10947.89|10947.89|10947.89|10931.33|10931.33|0
1592301000000|2020-06-16 09:50:00|10949.44|10949.44|10959.35|10959.35|10959.35|10959.35|10947.89|10947.89|0
1592301300000|2020-06-16 09:55:00|10960.69|10960.69|10962.88|10962.88|10964.75|10964.75|10956.63|10956.63|0
1592301600000|2020-06-16 10:00:00|10964.91|10964.91|10963.09|10963.09|10973.42|10973.42|10963.09|10963.09|0
1592301900000|2020-06-16 10:05:00|10961.75|10961.75|10953.24|10953.24|10961.75|10961.75|10953.24|10953.24|0
1592302200000|2020-06-16 10:10:00|10956.35|10956.35|10971.96|10971.96|10971.96|10971.96|10956.11|10956.11|0
1592302500000|2020-06-16 10:15:00|10973.13|10973.13|10976.24|10976.24|10977.79|10977.79|10971.1|10971.1|0
1592302800000|2020-06-16 10:20:00|10977.79|10977.79|10985.31|10985.31|10985.31|10985.31|10977.79|10977.79|0
1592303100000|2020-06-16 10:25:00|10988.41|10988.41|10988.19|10988.19|10993.18|10993.18|10988.19|10988.19|0
1592303400000|2020-06-16 10:30:00|10991.3|10991.3|10990.82|10990.82|10992.85|10992.85|10987.39|10987.39|0
1592303700000|2020-06-16 10:35:00|10989.27|10989.27|10984.23|10984.23|10991.3|10991.3|10984.23|10984.23|0
1592304000000|2020-06-16 10:40:00|10986.27|10986.27|10982.42|10982.42|10988.03|10988.03|10982.42|10982.42|0
1592304300000|2020-06-16 10:45:00|10980.61|10980.61|10973.45|10973.45|10984.34|10984.34|10969.86|10969.86|0
1592304600000|2020-06-16 10:50:00|10975.08|10975.08|10978.66|10978.66|10982.03|10982.03|10975.08|10975.08|0
1592304900000|2020-06-16 10:55:00|10975.56|10975.56|10990.35|10990.35|10990.35|10990.35|10975.56|10975.56|0
1592305200000|2020-06-16 11:00:00|10985.69|10985.69|10982.31|10982.31|10986.37|10986.37|10971.47|10971.47|0
1592305500000|2020-06-16 11:05:00|10978.73|10978.73|10980.88|10980.88|10981.83|10981.83|10974.66|10974.66|0
1592305800000|2020-06-16 11:10:00|10982.28|10982.28|10964.34|10964.34|10982.28|10982.28|10964.34|10964.34|0
1592306100000|2020-06-16 11:15:00|10964.1|10964.1|10962.78|10962.78|10965.19|10965.19|10960.74|10960.74|0
1592306400000|2020-06-16 11:20:00|10966.85|10966.85|10959.91|10959.91|10966.85|10966.85|10959.91|10959.91|0
1592306700000|2020-06-16 11:25:00|10961.46|10961.46|10965.96|10965.96|10965.96|10965.96|10960.83|10960.83|0
1592307000000|2020-06-16 11:30:00|10964.4|10964.4|10968.18|10968.18|10972.24|10972.24|10963.33|10963.33|0
1592307300000|2020-06-16 11:35:00|10966.15|10966.15|10961.49|10961.49|10966.15|10966.15|10961.49|10961.49|0
1592307600000|2020-06-16 11:40:00|10958.38|10958.38|10951.22|10951.22|10959.94|10959.94|10950.15|10950.15|0
1592307900000|2020-06-16 11:45:00|10954.33|10954.33|10961.09|10961.09|10962.8|10962.8|10951.22|10951.22|0
1592308200000|2020-06-16 11:50:00|10964.19|10964.19|10969.79|10969.79|10970.44|10970.44|10963.1|10963.1|0
1592308500000|2020-06-16 11:55:00|10972.9|10972.9|10971.46|10971.46|10975.53|10975.53|10971.46|10971.46|0
1592308800000|2020-06-16 12:00:00|10973.5|10973.5|10998.39|10998.39|10998.39|10998.39|10973.5|10973.5|0
1592309100000|2020-06-16 12:05:00|10997.45|10997.45|11000.41|11000.41|11000.41|11000.41|10997.45|10997.45|0
1592309400000|2020-06-16 12:10:00|10998.86|10998.86|11016.83|11016.83|11016.83|11016.83|10998.86|10998.86|0
1592309700000|2020-06-16 12:15:00|11015.49|11015.49|11020.42|11020.42|11020.42|11020.42|11014.64|11014.64|0
1592310000000|2020-06-16 12:20:00|11016.36|11016.36|11013.24|11013.24|11017.7|11017.7|11011.69|11011.69|0
1592310300000|2020-06-16 12:25:00|11017.3|11017.3|11032.47|11032.47|11034.98|11034.98|11017.3|11017.3|0
1592310600000|2020-06-16 12:30:00|11035.57|11035.57|11026.42|11026.42|11051.04|11051.04|11021.88|11021.88|0
1592310900000|2020-06-16 12:35:00|11024.39|11024.39|11025.39|11025.39|11027.21|11027.21|11020.25|11020.25|0
1592311200000|2020-06-16 12:40:00|11023.36|11023.36|11031.77|11031.77|11031.77|11031.77|11022.99|11022.99|0
1592311500000|2020-06-16 12:45:00|11029.74|11029.74|11031.46|11031.46|11032.01|11032.01|11027.71|11027.71|0
1592311800000|2020-06-16 12:50:00|11028.36|11028.36|11029.45|11029.45|11036.4|11036.4|11025.25|11025.25|0
1592312100000|2020-06-16 12:55:00|11031|11031|11036.38|11036.38|11041.04|11041.04|11031|11031|0
1592312400000|2020-06-16 13:00:00|11036.15|11036.15|11028.48|11028.48|11038.82|11038.82|11026.45|11026.45|0
1592312700000|2020-06-16 13:05:00|11029.19|11029.19|11039.95|11039.95|11040.64|11040.64|11027.71|11027.71|0
1592313000000|2020-06-16 13:10:00|11036.84|11036.84|11042.03|11042.03|11046.09|11046.09|11032.4|11032.4|0
1592313300000|2020-06-16 13:15:00|11043.58|11043.58|11051.41|11051.41|11051.41|11051.41|11043.58|11043.58|0
1592313600000|2020-06-16 13:20:00|11053.44|11053.44|11047.86|11047.86|11056.33|11056.33|11046.31|11046.31|0
1592313900000|2020-06-16 13:25:00|11049.89|11049.89|11042.65|11042.65|11050.36|11050.36|11037.72|11037.72|0
1592314200000|2020-06-16 13:30:00|11043.98|11043.98|11035.69|11035.69|11048|11048|11035.69|11035.69|0
1592314500000|2020-06-16 13:35:00|11035.23|11035.23|11049.07|11049.07|11051.1|11051.1|11032|11032|0
1592314800000|2020-06-16 13:40:00|11050.62|11050.62|11068.74|11068.74|11070.29|11070.29|11050.62|11050.62|0
1592315100000|2020-06-16 13:45:00|11070.77|11070.77|11079.33|11079.33|11093.05|11093.05|11070.77|11070.77|0
1592315400000|2020-06-16 13:50:00|11077.77|11077.77|11062.29|11062.29|11077.77|11077.77|11060.73|11060.73|0
1592315700000|2020-06-16 13:55:00|11063.23|11063.23|11063.57|11063.57|11072.77|11072.77|11061.67|11061.67|0
1592316000000|2020-06-16 14:00:00|11061.54|11061.54|11073.36|11073.36|11073.36|11073.36|11059.51|11059.51|0
1592316300000|2020-06-16 14:05:00|11071.32|11071.32|11089.25|11089.25|11092.83|11092.83|11069.29|11069.29|0
1592316600000|2020-06-16 14:10:00|11087.7|11087.7|11086.64|11086.64|11089.74|11089.74|11085.66|11085.66|0
1592316900000|2020-06-16 14:15:00|11085.08|11085.08|11085.57|11085.57|11087.12|11087.12|11083.06|11083.06|0
1592317200000|2020-06-16 14:20:00|11087.6|11087.6|11085.67|11085.67|11087.6|11087.6|11076.54|11076.54|0
1592317500000|2020-06-16 14:25:00|11087.01|11087.01|11084.08|11084.08|11099.43|11099.43|11084.08|11084.08|0
1592317800000|2020-06-16 14:30:00|11084.32|11084.32|11082.3|11082.3|11086.57|11086.57|11077|11077|0
1592318100000|2020-06-16 14:35:00|11080.74|11080.74|11076.62|11076.62|11083.78|11083.78|11053.64|11053.64|0
1592318400000|2020-06-16 14:40:00|11078.17|11078.17|11055.35|11055.35|11078.17|11078.17|11053.8|11053.8|0
1592318700000|2020-06-16 14:45:00|11054.01|11054.01|11074.39|11074.39|11074.39|11074.39|11048.88|11048.88|0
1592319000000|2020-06-16 14:50:00|11074.15|11074.15|11034.78|11034.78|11074.15|11074.15|11034.78|11034.78|0
1592319300000|2020-06-16 14:55:00|11036.33|11036.33|10988.45|10988.45|11042.89|11042.89|10982.35|10982.35|0
1592319600000|2020-06-16 15:00:00|10990.48|10990.48|11008.18|11008.18|11008.18|11008.18|10958.79|10958.79|0
1592319900000|2020-06-16 15:05:00|11009.74|11009.74|11008.02|11008.02|11021.11|11021.11|11001.54|11001.54|0
1592320200000|2020-06-16 15:10:00|11009.57|11009.57|11016.98|11016.98|11016.98|11016.98|10996.25|10996.25|0
1592320500000|2020-06-16 15:15:00|11018.54|11018.54|11038.61|11038.61|11052.68|11052.68|11016.97|11016.97|0
1592320800000|2020-06-16 15:20:00|11037.06|11037.06|11058.99|11058.99|11059.91|11059.91|11035.04|11035.04|0
1592321100000|2020-06-16 15:25:00|11056.96|11056.96|11060.54|11060.54|11072.53|11072.53|11050.96|11050.96|0
1592378100000|2020-06-17 07:15:00|11104.92|11104.92|11077.61|11077.61|11108.03|11108.03|11047.4|11047.4|0
1592378400000|2020-06-17 07:20:00|11083.7|11083.7|11088.94|11088.94|11095.8|11095.8|11076.63|11076.63|0
1592378700000|2020-06-17 07:25:00|11090.28|11090.28|11102.8|11102.8|11102.8|11102.8|11074.55|11074.55|0
1592379000000|2020-06-17 07:30:00|11100.77|11100.77|11117.8|11117.8|11117.8|11117.8|11093.6|11093.6|0
1592379300000|2020-06-17 07:35:00|11116.46|11116.46|11116.74|11116.74|11116.74|11116.74|11105.33|11105.33|0
1592379600000|2020-06-17 07:40:00|11118.29|11118.29|11109.25|11109.25|11118.29|11118.29|11103.95|11103.95|0
1592379900000|2020-06-17 07:45:00|11110.59|11110.59|11079.62|11079.62|11110.59|11110.59|11079.62|11079.62|0
1592380200000|2020-06-17 07:50:00|11081.65|11081.65|11088.11|11088.11|11090.37|11090.37|11081.65|11081.65|0
1592380500000|2020-06-17 07:55:00|11090.14|11090.14|11066.82|11066.82|11092.17|11092.17|11065.27|11065.27|0
1592380800000|2020-06-17 08:00:00|11063.72|11063.72|11059.91|11059.91|11084.63|11084.63|11058.84|11058.84|0
1592381100000|2020-06-17 08:05:00|11061.47|11061.47|11044.5|11044.5|11066.13|11066.13|11042.94|11042.94|0
1592381400000|2020-06-17 08:10:00|11047.6|11047.6|11057.4|11057.4|11064.58|11064.58|11047.6|11047.6|0
1592381700000|2020-06-17 08:15:00|11055.85|11055.85|11069.69|11069.69|11069.69|11069.69|11049.64|11049.64|0
1592382000000|2020-06-17 08:20:00|11072.8|11072.8|11077.9|11077.9|11086.4|11086.4|11069.44|11069.44|0
1592382300000|2020-06-17 08:25:00|11075.87|11075.87|11084.21|11084.21|11085.54|11085.54|11074.31|11074.31|0
1592382600000|2020-06-17 08:30:00|11082.17|11082.17|11103.4|11103.4|11103.63|11103.63|11075.38|11075.38|0
1592382900000|2020-06-17 08:35:00|11106.66|11106.66|11077.51|11077.51|11106.66|11106.66|11077.51|11077.51|0
1592383200000|2020-06-17 08:40:00|11079.54|11079.54|11079.08|11079.08|11083.74|11083.74|11074.41|11074.41|0
1592383500000|2020-06-17 08:45:00|11077.52|11077.52|11072.38|11072.38|11077.52|11077.52|11067.46|11067.46|0
1592383800000|2020-06-17 08:50:00|11074.42|11074.42|11055.49|11055.49|11074.42|11074.42|11055.25|11055.25|0
1592384100000|2020-06-17 08:55:00|11055.02|11055.02|11061.3|11061.3|11076.79|11076.79|11051.53|11051.53|0
1592384400000|2020-06-17 09:00:00|11063.33|11063.33|11057.42|11057.42|11068.47|11068.47|11052.45|11052.45|0
1592384700000|2020-06-17 09:05:00|11060.53|11060.53|11050.2|11050.2|11067.51|11067.51|11048.16|11048.16|0
1592385000000|2020-06-17 09:10:00|11048.56|11048.56|11045.16|11045.16|11050.2|11050.2|11041.47|11041.47|0
1592385300000|2020-06-17 09:15:00|11043.13|11043.13|11038.46|11038.46|11048.27|11048.27|11035.89|11035.89|0
1592385600000|2020-06-17 09:20:00|11039.8|11039.8|11026.09|11026.09|11041.83|11041.83|11024.06|11024.06|0
1592385900000|2020-06-17 09:25:00|11024.54|11024.54|11004.89|11004.89|11024.54|11024.54|11004.89|11004.89|0
1592386200000|2020-06-17 09:30:00|11003.33|11003.33|11007.45|11007.45|11012.32|11012.32|10993.01|10993.01|0
1592386500000|2020-06-17 09:35:00|11009|11009|11011.63|11011.63|11011.63|11011.63|11001.35|11001.35|0
1592386800000|2020-06-17 09:40:00|11009.6|11009.6|11027.14|11027.14|11027.14|11027.14|11005.53|11005.53|0
1592387100000|2020-06-17 09:45:00|11025.11|11025.11|10986.44|10986.44|11025.11|11025.11|10984.74|10984.74|0
1592387400000|2020-06-17 09:50:00|10984.41|10984.41|10991.67|10991.67|10991.67|10991.67|10979.27|10979.27|0
1592387700000|2020-06-17 09:55:00|10990.11|10990.11|10986.05|10986.05|10990.11|10990.11|10984.02|10984.02|0
1592388000000|2020-06-17 10:00:00|10984.5|10984.5|10989.01|10989.01|10990.56|10990.56|10984.35|10984.35|0
1592388300000|2020-06-17 10:05:00|10985.9|10985.9|10979.3|10979.3|10985.9|10985.9|10976.1|10976.1|0
1592388600000|2020-06-17 10:10:00|10977.75|10977.75|10976.41|10976.41|10982.88|10982.88|10975.98|10975.98|0
1592388900000|2020-06-17 10:15:00|10977.96|10977.96|10981.2|10981.2|10986.25|10986.25|10977.96|10977.96|0
1592389200000|2020-06-17 10:20:00|10977.83|10977.83|10984.28|10984.28|10985.84|10985.84|10971.89|10971.89|0
1592389500000|2020-06-17 10:25:00|10987.39|10987.39|11000.7|11000.7|11002.95|11002.95|10987.39|10987.39|0
1592389800000|2020-06-17 10:30:00|11004.77|11004.77|10998.79|10998.79|11014.45|11014.45|10998.79|10998.79|0
1592390100000|2020-06-17 10:35:00|10996.76|10996.76|11004.79|11004.79|11004.79|11004.79|10996.76|10996.76|0
1592390400000|2020-06-17 10:40:00|11003.45|11003.45|10991.52|10991.52|11006.34|11006.34|10991.31|10991.31|0
1592390700000|2020-06-17 10:45:00|10993.55|10993.55|11001.15|11001.15|11001.15|11001.15|10993.55|10993.55|0
1592391000000|2020-06-17 10:50:00|11002.49|11002.49|11003.16|11003.16|11006.76|11006.76|10994.84|10994.84|0
1592391300000|2020-06-17 10:55:00|11005.19|11005.19|11019.63|11019.63|11021.43|11021.43|11005.19|11005.19|0
1592391600000|2020-06-17 11:00:00|11017.76|11017.76|11010.73|11010.73|11017.76|11017.76|10996.23|10996.23|0
1592391900000|2020-06-17 11:05:00|11006.67|11006.67|11013.99|11013.99|11025.21|11025.21|11006.19|11006.19|0
1592392200000|2020-06-17 11:10:00|11015.54|11015.54|11024.86|11024.86|11026.42|11026.42|11015.54|11015.54|0
1592392500000|2020-06-17 11:15:00|11022.83|11022.83|11023.26|11023.26|11024.86|11024.86|11014.71|11014.71|0
1592392800000|2020-06-17 11:20:00|11024.82|11024.82|11027.19|11027.19|11027.92|11027.92|11021.83|11021.83|0
1592393100000|2020-06-17 11:25:00|11028.53|11028.53|11033.24|11033.24|11035.22|11035.22|11028.53|11028.53|0
1592393400000|2020-06-17 11:30:00|11031.9|11031.9|11029.98|11029.98|11035.11|11035.11|11029.98|11029.98|0
1592393700000|2020-06-17 11:35:00|11030.21|11030.21|11029.38|11029.38|11030.21|11030.21|11023.37|11023.37|0
1592394000000|2020-06-17 11:40:00|11029.92|11029.92|11009.71|11009.71|11029.92|11029.92|11009.71|11009.71|0
1592394300000|2020-06-17 11:45:00|11008.16|11008.16|11011.33|11011.33|11011.33|11011.33|11000.57|11000.57|0
1592394600000|2020-06-17 11:50:00|11012.88|11012.88|11011.54|11011.54|11017.54|11017.54|11011.54|11011.54|0
1592394900000|2020-06-17 11:55:00|11012.88|11012.88|11019.62|11019.62|11019.62|11019.62|11006.67|11006.67|0
1592395200000|2020-06-17 12:00:00|11021.17|11021.17|11023.42|11023.42|11024.28|11024.28|11021.17|11021.17|0
1592395500000|2020-06-17 12:05:00|11024.76|11024.76|11028.52|11028.52|11031.63|11031.63|11024.76|11024.76|0
1592395800000|2020-06-17 12:10:00|11026.97|11026.97|11035.63|11035.63|11035.63|11035.63|11026.97|11026.97|0
1592396100000|2020-06-17 12:15:00|11037.66|11037.66|11046.18|11046.18|11046.18|11046.18|11035.63|11035.63|0
1592396400000|2020-06-17 12:20:00|11046.65|11046.65|11062.37|11062.37|11062.37|11062.37|11046.65|11046.65|0
1592396700000|2020-06-17 12:25:00|11060.33|11060.33|11073.31|11073.31|11073.31|11073.31|11057.99|11057.99|0
1592397000000|2020-06-17 12:30:00|11071.97|11071.97|11068.91|11068.91|11072.45|11072.45|11064.85|11064.85|0
1592397300000|2020-06-17 12:35:00|11068.21|11068.21|11075.08|11075.08|11075.08|11075.08|11067.98|11067.98|0
1592397600000|2020-06-17 12:40:00|11077.25|11077.25|11082.4|11082.4|11082.4|11082.4|11077.25|11077.25|0
1592397900000|2020-06-17 12:45:00|11080.85|11080.85|11081.97|11081.97|11082.4|11082.4|11077.74|11077.74|0
1592398200000|2020-06-17 12:50:00|11080.63|11080.63|11073.01|11073.01|11080.63|11080.63|11071.45|11071.45|0
1592398500000|2020-06-17 12:55:00|11075.04|11075.04|11079.71|11079.71|11081.27|11081.27|11068.82|11068.82|0
1592398800000|2020-06-17 13:00:00|11081.27|11081.27|11078.21|11078.21|11082.59|11082.59|11077.93|11077.93|0
1592399100000|2020-06-17 13:05:00|11076.66|11076.66|11066.95|11066.95|11076.66|11076.66|11066|11066|0
1592399400000|2020-06-17 13:10:00|11064.92|11064.92|11058.13|11058.13|11066.95|11066.95|11056.57|11056.57|0
1592399700000|2020-06-17 13:15:00|11056.79|11056.79|11049.5|11049.5|11056.79|11056.79|11048.45|11048.45|0
1592400000000|2020-06-17 13:20:00|11051.05|11051.05|11051.54|11051.54|11053.56|11053.56|11049.5|11049.5|0
1592400300000|2020-06-17 13:25:00|11053.09|11053.09|11048.88|11048.88|11053.09|11053.09|11048.88|11048.88|0
1592400600000|2020-06-17 13:30:00|11046.85|11046.85|11047.14|11047.14|11051.31|11051.31|11044.83|11044.83|0
1592400900000|2020-06-17 13:35:00|11040.93|11040.93|11043.27|11043.27|11045.68|11045.68|11035.31|11035.31|0
1592401200000|2020-06-17 13:40:00|11041.72|11041.72|11051.32|11051.32|11051.32|11051.32|11041.72|11041.72|0
1592401500000|2020-06-17 13:45:00|11049.76|11049.76|11054.77|11054.77|11054.77|11054.77|11034.82|11034.82|0
1592401800000|2020-06-17 13:50:00|11052.74|11052.74|11059.78|11059.78|11067.96|11067.96|11052.74|11052.74|0
1592402100000|2020-06-17 13:55:00|11058.23|11058.23|11052.28|11052.28|11066.37|11066.37|11049.17|11049.17|0
1592402400000|2020-06-17 14:00:00|11056.34|11056.34|11042.96|11042.96|11056.34|11056.34|11042.96|11042.96|0
1592402700000|2020-06-17 14:05:00|11041.41|11041.41|11056.06|11056.06|11056.06|11056.06|11041.41|11041.41|0
1592403000000|2020-06-17 14:10:00|11054.51|11054.51|11057.95|11057.95|11066.19|11066.19|11054.51|11054.51|0
1592403300000|2020-06-17 14:15:00|11059.5|11059.5|11047.68|11047.68|11069.62|11069.62|11041.85|11041.85|0
1592403600000|2020-06-17 14:20:00|11045.64|11045.64|11054.63|11054.63|11059.51|11059.51|11045.64|11045.64|0
1592403900000|2020-06-17 14:25:00|11053|11053|11050.97|11050.97|11059.14|11059.14|11047.38|11047.38|0
1592404200000|2020-06-17 14:30:00|11050.42|11050.42|11056.29|11056.29|11060.95|11060.95|11043.24|11043.24|0
1592404500000|2020-06-17 14:35:00|11053.61|11053.61|11066.7|11066.7|11066.7|11066.7|11047.13|11047.13|0
1592404800000|2020-06-17 14:40:00|11065.15|11065.15|11073.18|11073.18|11076.29|11076.29|11065.15|11065.15|0
1592405100000|2020-06-17 14:45:00|11071.15|11071.15|11068.34|11068.34|11071.93|11071.93|11068.34|11068.34|0
1592405400000|2020-06-17 14:50:00|11069.9|11069.9|11074.09|11074.09|11076.6|11076.6|11069.9|11069.9|0
1592405700000|2020-06-17 14:55:00|11076.12|11076.12|11075.23|11075.23|11082.62|11082.62|11073.89|11073.89|0
1592406000000|2020-06-17 15:00:00|11076.32|11076.32|11068.65|11068.65|11076.32|11076.32|11068.65|11068.65|0
1592406300000|2020-06-17 15:05:00|11066.62|11066.62|11072.64|11072.64|11073.1|11073.1|11066.62|11066.62|0
1592406600000|2020-06-17 15:10:00|11072.4|11072.4|11068.72|11068.72|11077.47|11077.47|11067.17|11067.17|0
1592406900000|2020-06-17 15:15:00|11069.81|11069.81|11072.51|11072.51|11075.88|11075.88|11068.45|11068.45|0
1592407200000|2020-06-17 15:20:00|11074.07|11074.07|11058.16|11058.16|11077.8|11077.8|11058.16|11058.16|0
1592407500000|2020-06-17 15:25:00|11061.26|11061.26|11050.33|11050.33|11061.26|11061.26|11049.17|11049.17|0
1592464500000|2020-06-18 07:15:00|10987.3|10987.3|11006.38|11006.38|11006.38|11006.38|10987.3|10987.3|0
1592464800000|2020-06-18 07:20:00|11002.32|11002.32|10961.23|10961.23|11002.32|11002.32|10959.2|10959.2|0
1592465100000|2020-06-18 07:25:00|10965.89|10965.89|10970.13|10970.13|10974.43|10974.43|10963.26|10963.26|0
1592465400000|2020-06-18 07:30:00|10974.14|10974.14|10989.53|10989.53|11005.33|11005.33|10974.14|10974.14|0
1592465700000|2020-06-18 07:35:00|10986.86|10986.86|10986.5|10986.5|10995.96|10995.96|10986.5|10986.5|0
1592466000000|2020-06-18 07:40:00|10985.16|10985.16|10982.52|10982.52|10987.66|10987.66|10972.18|10972.18|0
1592466300000|2020-06-18 07:45:00|10987.18|10987.18|10991.47|10991.47|10997.09|10997.09|10987.18|10987.18|0
1592466600000|2020-06-18 07:50:00|10989.92|10989.92|10988.35|10988.35|10996.47|10996.47|10988.35|10988.35|0
1592466900000|2020-06-18 07:55:00|10989.9|10989.9|10987.15|10987.15|11002.21|11002.21|10987.15|10987.15|0
1592467200000|2020-06-18 08:00:00|10985.6|10985.6|10985.58|10985.58|10987.38|10987.38|10979.27|10979.27|0
1592467500000|2020-06-18 08:05:00|10986.05|10986.05|10994.21|10994.21|10997.32|10997.32|10984.01|10984.01|0
1592467800000|2020-06-18 08:10:00|10995.77|10995.77|11007.89|11007.89|11011|11011|10992.66|10992.66|0
1592468100000|2020-06-18 08:15:00|11009.92|11009.92|11011.26|11011.26|11013.98|11013.98|11009.92|11009.92|0
1592468400000|2020-06-18 08:20:00|11009.23|11009.23|11022.01|11022.01|11022.01|11022.01|11007.67|11007.67|0
1592468700000|2020-06-18 08:25:00|11017.95|11017.95|11021.09|11021.09|11022.84|11022.84|11013.15|11013.15|0
1592469000000|2020-06-18 08:30:00|11019.75|11019.75|11039.99|11039.99|11042.02|11042.02|11014.83|11014.83|0
1592469300000|2020-06-18 08:35:00|11041.33|11041.33|11054.18|11054.18|11066.59|11066.59|11041.33|11041.33|0
1592469600000|2020-06-18 08:40:00|11055.73|11055.73|11047.55|11047.55|11059.31|11059.31|11044.07|11044.07|0
1592469900000|2020-06-18 08:45:00|11043.49|11043.49|11041.33|11041.33|11043.49|11043.49|11031.65|11031.65|0
1592470200000|2020-06-18 08:50:00|11039.78|11039.78|11048.45|11048.45|11048.45|11048.45|11031.27|11031.27|0
1592470500000|2020-06-18 08:55:00|11046.9|11046.9|11061.3|11061.3|11061.3|11061.3|11044.87|11044.87|0
1592470800000|2020-06-18 09:00:00|11064.41|11064.41|11044.07|11044.07|11067.51|11067.51|11044.07|11044.07|0
1592471100000|2020-06-18 09:05:00|11042.52|11042.52|11031.38|11031.38|11042.52|11042.52|11020.05|11020.05|0
1592471400000|2020-06-18 09:10:00|11029.83|11029.83|11025.98|11025.98|11029.83|11029.83|11022.87|11022.87|0
1592471700000|2020-06-18 09:15:00|11023.95|11023.95|11041.38|11041.38|11041.38|11041.38|11022.38|11022.38|0
1592472000000|2020-06-18 09:20:00|11037.8|11037.8|11037.37|11037.37|11037.8|11037.8|11034.69|11034.69|0
1592472300000|2020-06-18 09:25:00|11035.34|11035.34|11031.75|11031.75|11036.41|11036.41|11031.75|11031.75|0
1592472600000|2020-06-18 09:30:00|11033.31|11033.31|11032.22|11032.22|11054.37|11054.37|11032.22|11032.22|0
1592472900000|2020-06-18 09:35:00|11033.77|11033.77|11023.25|11023.25|11033.77|11033.77|11023.25|11023.25|0
1592473200000|2020-06-18 09:40:00|11021.7|11021.7|11025.28|11025.28|11025.28|11025.28|11019.19|11019.19|0
1592473500000|2020-06-18 09:45:00|11027.31|11027.31|11032.23|11032.23|11038.33|11038.33|11027.31|11027.31|0
1592473800000|2020-06-18 09:50:00|11033.79|11033.79|11030.3|11030.3|11037.85|11037.85|11030.3|11030.3|0
1592474100000|2020-06-18 09:55:00|11029.21|11029.21|11030.62|11030.62|11031.33|11031.33|11023.68|11023.68|0
1592474400000|2020-06-18 10:00:00|11028.59|11028.59|11022.95|11022.95|11028.59|11028.59|11013.77|11013.77|0
1592474700000|2020-06-18 10:05:00|11024.5|11024.5|11018.28|11018.28|11028.71|11028.71|11018.28|11018.28|0
1592475000000|2020-06-18 10:10:00|11016.65|11016.65|11005.15|11005.15|11018.82|11018.82|11002.42|11002.42|0
1592475300000|2020-06-18 10:15:00|11004.6|11004.6|11009.38|11009.38|11013.56|11013.56|11004.6|11004.6|0
1592475600000|2020-06-18 10:20:00|11010.93|11010.93|11008.69|11008.69|11014.3|11014.3|11007.13|11007.13|0
1592475900000|2020-06-18 10:25:00|11007.35|11007.35|11015.08|11015.08|11015.08|11015.08|11005|11005|0
1592476200000|2020-06-18 10:30:00|11013.52|11013.52|11021.12|11021.12|11021.17|11021.17|11012.66|11012.66|0
1592476500000|2020-06-18 10:35:00|11022.46|11022.46|11026.48|11026.48|11026.48|11026.48|11020.91|11020.91|0
1592476800000|2020-06-18 10:40:00|11025.14|11025.14|11033.42|11033.42|11035.46|11035.46|11025.14|11025.14|0
1592477100000|2020-06-18 10:45:00|11035.46|11035.46|11038.56|11038.56|11038.56|11038.56|11034.04|11034.04|0
1592477400000|2020-06-18 10:50:00|11042.62|11042.62|11029.99|11029.99|11042.62|11042.62|11027.34|11027.34|0
1592477700000|2020-06-18 10:55:00|11028.44|11028.44|11010.78|11010.78|11032.68|11032.68|11010.78|11010.78|0
1592478000000|2020-06-18 11:00:00|11001.88|11001.88|10971.88|10971.88|11005.39|11005.39|10963.78|10963.78|0
1592478300000|2020-06-18 11:05:00|10970.33|10970.33|10959.01|10959.01|10970.33|10970.33|10958.78|10958.78|0
1592478600000|2020-06-18 11:10:00|10957.67|10957.67|10939.23|10939.23|10957.67|10957.67|10937.6|10937.6|0
1592478900000|2020-06-18 11:15:00|10940.57|10940.57|10948.61|10948.61|10948.61|10948.61|10930.61|10930.61|0
1592479200000|2020-06-18 11:20:00|10946.58|10946.58|10938.14|10938.14|10946.58|10946.58|10933.9|10933.9|0
1592479500000|2020-06-18 11:25:00|10937.2|10937.2|10943.92|10943.92|10944.4|10944.4|10937.2|10937.2|0
1592479800000|2020-06-18 11:30:00|10942.37|10942.37|10946.86|10946.86|10949.54|10949.54|10942.37|10942.37|0
1592480100000|2020-06-18 11:35:00|10946.62|10946.62|10938.3|10938.3|10946.62|10946.62|10938.15|10938.15|0
1592480400000|2020-06-18 11:40:00|10940.33|10940.33|10940.33|10940.33|10940.33|10940.33|10940.33|10940.33|0
1592481300000|2020-06-18 11:55:00|10938.15|10938.15|10919.8|10919.8|10938.15|10938.15|10918.43|10918.43|0
1592481600000|2020-06-18 12:00:00|10918.24|10918.24|10926.02|10926.02|10926.02|10926.02|10915.14|10915.14|0
1592481900000|2020-06-18 12:05:00|10924.47|10924.47|10920.57|10920.57|10926.02|10926.02|10916.99|10916.99|0
1592482200000|2020-06-18 12:10:00|10917.47|10917.47|10901.19|10901.19|10919.02|10919.02|10899.63|10899.63|0
1592482500000|2020-06-18 12:15:00|10902.36|10902.36|10925.54|10925.54|10925.54|10925.54|10902.36|10902.36|0
1592482800000|2020-06-18 12:20:00|10927.57|10927.57|10931.39|10931.39|10932.71|10932.71|10927.57|10927.57|0
1592483100000|2020-06-18 12:25:00|10934.5|10934.5|10935.31|10935.31|10940.55|10940.55|10933.76|10933.76|0
1592483400000|2020-06-18 12:30:00|10936.87|10936.87|10931.56|10931.56|10938.9|10938.9|10923.93|10923.93|0
1592483700000|2020-06-18 12:35:00|10928.89|10928.89|10925.53|10925.53|10928.89|10928.89|10922.33|10922.33|0
1592484000000|2020-06-18 12:40:00|10927.56|10927.56|10928.36|10928.36|10928.36|10928.36|10923.43|10923.43|0
1592484300000|2020-06-18 12:45:00|10929.91|10929.91|10940.64|10940.64|10940.64|10940.64|10929.91|10929.91|0
1592484600000|2020-06-18 12:50:00|10937.53|10937.53|10933.47|10933.47|10939.09|10939.09|10933.24|10933.24|0
1592484900000|2020-06-18 12:55:00|10931.92|10931.92|10928.81|10928.81|10931.92|10931.92|10928.81|10928.81|0
1592485200000|2020-06-18 13:00:00|10930.15|10930.15|10930.14|10930.14|10930.15|10930.15|10923.45|10923.45|0
1592485500000|2020-06-18 13:05:00|10929.9|10929.9|10914.81|10914.81|10931.93|10931.93|10914.81|10914.81|0
1592485800000|2020-06-18 13:10:00|10918.88|10918.88|10908.6|10908.6|10918.88|10918.88|10908.6|10908.6|0
1592486100000|2020-06-18 13:15:00|10912.66|10912.66|10925.26|10925.26|10925.26|10925.26|10911.11|10911.11|0
1592486400000|2020-06-18 13:20:00|10923.71|10923.71|10932.95|10932.95|10934.99|10934.99|10922.63|10922.63|0
1592486700000|2020-06-18 13:25:00|10933.19|10933.19|10923.29|10923.29|10933.19|10933.19|10923.29|10923.29|0
1592487000000|2020-06-18 13:30:00|10927.36|10927.36|10928.21|10928.21|10933.57|10933.57|10923.67|10923.67|0
1592487300000|2020-06-18 13:35:00|10926.57|10926.57|10937.14|10937.14|10939.26|10939.26|10926.57|10926.57|0
1592487600000|2020-06-18 13:40:00|10935.59|10935.59|10949.93|10949.93|10949.93|10949.93|10935.59|10935.59|0
1592487900000|2020-06-18 13:45:00|10947.9|10947.9|10955.87|10955.87|10957.66|10957.66|10944.05|10944.05|0
1592488200000|2020-06-18 13:50:00|10953.84|10953.84|10961.23|10961.23|10962.78|10962.78|10953.37|10953.37|0
1592488500000|2020-06-18 13:55:00|10959.68|10959.68|10954.07|10954.07|10959.68|10959.68|10954.07|10954.07|0
1592488800000|2020-06-18 14:00:00|10953.36|10953.36|10962.31|10962.31|10962.31|10962.31|10949.78|10949.78|0
1592489100000|2020-06-18 14:05:00|10963.86|10963.86|10974.74|10974.74|10974.74|10974.74|10963.86|10963.86|0
1592489400000|2020-06-18 14:10:00|10974.2|10974.2|10975.2|10975.2|10979.26|10979.26|10967.89|10967.89|0
1592489700000|2020-06-18 14:15:00|10974.5|10974.5|10964.5|10964.5|10976.05|10976.05|10964.5|10964.5|0
1592490000000|2020-06-18 14:20:00|10966.06|10966.06|10945.1|10945.1|10966.06|10966.06|10945.1|10945.1|0
1592490300000|2020-06-18 14:25:00|10947.13|10947.13|10943.76|10943.76|10950.5|10950.5|10943.76|10943.76|0
1592490600000|2020-06-18 14:30:00|10945.79|10945.79|10952.45|10952.45|10957.47|10957.47|10931.94|10931.94|0
1592490900000|2020-06-18 14:35:00|10950.41|10950.41|10953.31|10953.31|10955.56|10955.56|10950.41|10950.41|0
1592491200000|2020-06-18 14:40:00|10954.86|10954.86|10959.54|10959.54|10959.54|10959.54|10948.78|10948.78|0
1592491500000|2020-06-18 14:45:00|10961.57|10961.57|10957.37|10957.37|10965.41|10965.41|10957.37|10957.37|0
1592491800000|2020-06-18 14:50:00|10956.66|10956.66|10956.19|10956.19|10958.23|10958.23|10954.09|10954.09|0
1592492100000|2020-06-18 14:55:00|10954.64|10954.64|10975.37|10975.37|10977.34|10977.34|10954.64|10954.64|0
1592492400000|2020-06-18 15:00:00|10979.44|10979.44|10978.96|10978.96|10979.44|10979.44|10972.48|10972.48|0
1592492700000|2020-06-18 15:05:00|10977.62|10977.62|10977.56|10977.56|10979.12|10979.12|10973.58|10973.58|0
1592493000000|2020-06-18 15:10:00|10981.15|10981.15|10982.52|10982.52|10983.18|10983.18|10973.75|10973.75|0
1592493300000|2020-06-18 15:15:00|10984.07|10984.07|10980.85|10980.85|10991.17|10991.17|10980.85|10980.85|0
1592493600000|2020-06-18 15:20:00|10979.76|10979.76|10972.52|10972.52|10980|10980|10971.18|10971.18|0
1592493900000|2020-06-18 15:25:00|10971.18|10971.18|10973.35|10973.35|10976.79|10976.79|10968.91|10968.91|0
1592550900000|2020-06-19 07:15:00|11006.12|11006.12|11014.06|11014.06|11014.06|11014.06|10998.96|10998.96|0
1592551200000|2020-06-19 07:20:00|11015.19|11015.19|11002.61|11002.61|11015.19|11015.19|10996.77|10996.77|0
1592551500000|2020-06-19 07:25:00|10999.5|10999.5|10987.14|10987.14|11003.04|11003.04|10987.14|10987.14|0
1592551800000|2020-06-19 07:30:00|10985.59|10985.59|10973.31|10973.31|10985.59|10985.59|10972.77|10972.77|0
1592552100000|2020-06-19 07:35:00|10968.65|10968.65|10961.96|10961.96|10971.16|10971.16|10961.96|10961.96|0
1592552400000|2020-06-19 07:40:00|10960.41|10960.41|10982.56|10982.56|10982.56|10982.56|10958.86|10958.86|0
1592552700000|2020-06-19 07:45:00|10981|10981|10980.05|10980.05|10982.08|10982.08|10971.8|10971.8|0
1592553000000|2020-06-19 07:50:00|10978.71|10978.71|10984.11|10984.11|10984.11|10984.11|10978.71|10978.71|0
1592553300000|2020-06-19 07:55:00|10986.14|10986.14|10978.02|10978.02|10986.14|10986.14|10973.95|10973.95|0
1592553600000|2020-06-19 08:00:00|10975.99|10975.99|10978.07|10978.07|10978.61|10978.61|10972.4|10972.4|0
1592553900000|2020-06-19 08:05:00|10979.62|10979.62|10986.38|10986.38|10986.38|10986.38|10979.15|10979.15|0
1592554200000|2020-06-19 08:10:00|10988.42|10988.42|10986|10986|10989.97|10989.97|10984.83|10984.83|0
1592554500000|2020-06-19 08:15:00|10984.45|10984.45|10992.28|10992.28|10996.88|10996.88|10984.45|10984.45|0
1592554800000|2020-06-19 08:20:00|10994.31|10994.31|10998.11|10998.11|10998.11|10998.11|10994.31|10994.31|0
1592555100000|2020-06-19 08:25:00|10998.34|10998.34|10989.39|10989.39|11000.37|11000.37|10989.39|10989.39|0
1592555400000|2020-06-19 08:30:00|10993.46|10993.46|10992.66|10992.66|10994.69|10994.69|10986.77|10986.77|0
1592555700000|2020-06-19 08:35:00|10994.21|10994.21|10991.49|10991.49|10994.21|10994.21|10990.15|10990.15|0
1592556000000|2020-06-19 08:40:00|10989.86|10989.86|10992.79|10992.79|10994.34|10994.34|10987.82|10987.82|0
1592556300000|2020-06-19 08:45:00|10994.34|10994.34|10999.12|10999.12|11003.14|11003.14|10994.34|10994.34|0
1592556600000|2020-06-19 08:50:00|10998.45|10998.45|11000.03|11000.03|11003.37|11003.37|10998.45|10998.45|0
1592556900000|2020-06-19 08:55:00|11004.69|11004.69|10997.76|10997.76|11004.69|11004.69|10991.31|10991.31|0
1592557200000|2020-06-19 09:00:00|11000.87|11000.87|10996.02|10996.02|11004.26|11004.26|10996.02|10996.02|0
1592557500000|2020-06-19 09:05:00|10997.57|10997.57|10984.44|10984.44|10998.11|10998.11|10984.44|10984.44|0
1592558100000|2020-06-19 09:15:00|10983.77|10983.77|11009.26|11009.26|11019.24|11019.24|10983.77|10983.77|0
1592558400000|2020-06-19 09:20:00|11011.29|11011.29|11010.35|11010.35|11018.46|11018.46|11010.35|11010.35|0
1592558700000|2020-06-19 09:25:00|11012.38|11012.38|11002.16|11002.16|11017.52|11017.52|11000.6|11000.6|0
1592559000000|2020-06-19 09:30:00|11000.12|11000.12|11004.9|11004.9|11004.9|11004.9|10998.09|10998.09|0
1592559300000|2020-06-19 09:35:00|11006.45|11006.45|11016.08|11016.08|11016.92|11016.92|11006.45|11006.45|0
1592559600000|2020-06-19 09:40:00|11015.54|11015.54|11015.35|11015.35|11021.15|11021.15|11013.51|11013.51|0
1592559900000|2020-06-19 09:45:00|11012.24|11012.24|11015.06|11015.06|11015.06|11015.06|11008.8|11008.8|0
1592560200000|2020-06-19 09:50:00|11014.59|11014.59|11044.25|11044.25|11059.83|11059.83|11013.73|11013.73|0
1592560500000|2020-06-19 09:55:00|11042.22|11042.22|11042.68|11042.68|11050.59|11050.59|11036.21|11036.21|0
1592560800000|2020-06-19 10:00:00|11041.13|11041.13|11049.34|11049.34|11049.34|11049.34|11037.55|11037.55|0
1592561100000|2020-06-19 10:05:00|11045.28|11045.28|11056.98|11056.98|11060.24|11060.24|11043.25|11043.25|0
1592561400000|2020-06-19 10:10:00|11058.32|11058.32|11065.28|11065.28|11070.03|11070.03|11058.32|11058.32|0
1592561700000|2020-06-19 10:15:00|11069.34|11069.34|11049.98|11049.98|11069.34|11069.34|11048.43|11048.43|0
1592562000000|2020-06-19 10:20:00|11052.01|11052.01|11041.57|11041.57|11053.57|11053.57|11039.54|11039.54|0
1592562300000|2020-06-19 10:25:00|11043.12|11043.12|11043.6|11043.6|11045.15|11045.15|11040.49|11040.49|0
1592562600000|2020-06-19 10:30:00|11044.94|11044.94|11053.49|11053.49|11055.53|11055.53|11044.72|11044.72|0
1592562900000|2020-06-19 10:35:00|11056.17|11056.17|11060.54|11060.54|11068.36|11068.36|11056.17|11056.17|0
1592563200000|2020-06-19 10:40:00|11062.57|11062.57|11066.54|11066.54|11068.57|11068.57|11060.54|11060.54|0
1592563500000|2020-06-19 10:45:00|11064.99|11064.99|11067.02|11067.02|11068.1|11068.1|11064.99|11064.99|0
1592563800000|2020-06-19 10:50:00|11064.99|11064.99|11067.47|11067.47|11076.07|11076.07|11064.99|11064.99|0
1592564100000|2020-06-19 10:55:00|11069.02|11069.02|11077.49|11077.49|11077.97|11077.97|11066.34|11066.34|0
1592564400000|2020-06-19 11:00:00|11069.37|11069.37|11089.92|11089.92|11089.92|11089.92|11067.73|11067.73|0
1592564700000|2020-06-19 11:05:00|11083.71|11083.71|11090.4|11090.4|11090.4|11090.4|11083.71|11083.71|0
1592565000000|2020-06-19 11:10:00|11091.95|11091.95|11089.7|11089.7|11094.06|11094.06|11089.7|11089.7|0
1592565300000|2020-06-19 11:15:00|11087.67|11087.67|11084.56|11084.56|11087.67|11087.67|11080.5|11080.5|0
1592565600000|2020-06-19 11:20:00|11088.58|11088.58|11096.59|11096.59|11097.95|11097.95|11086.81|11086.81|0
1592565900000|2020-06-19 11:25:00|11096.82|11096.82|11093.45|11093.45|11096.82|11096.82|11091.9|11091.9|0
1592566200000|2020-06-19 11:30:00|11095.48|11095.48|11091.88|11091.88|11095.48|11095.48|11091.88|11091.88|0
1592566500000|2020-06-19 11:35:00|11092.82|11092.82|11094.47|11094.47|11094.47|11094.47|11087.22|11087.22|0
1592566800000|2020-06-19 11:40:00|11096.5|11096.5|11097.84|11097.84|11099.39|11099.39|11094.47|11094.47|0
1592567100000|2020-06-19 11:45:00|11099.18|11099.18|11096.06|11096.06|11103.23|11103.23|11096.06|11096.06|0
1592567400000|2020-06-19 11:50:00|11094.51|11094.51|11092.97|11092.97|11099.91|11099.91|11092.74|11092.74|0
1592567700000|2020-06-19 11:55:00|11090.94|11090.94|11092.96|11092.96|11092.96|11092.96|11090.94|11090.94|0
1592568000000|2020-06-19 12:00:00|11093.9|11093.9|11092.01|11092.01|11099.27|11099.27|11092.01|11092.01|0
1592568300000|2020-06-19 12:05:00|11095.11|11095.11|11095.71|11095.71|11096.18|11096.18|11092.38|11092.38|0
1592568600000|2020-06-19 12:10:00|11092.6|11092.6|11087.42|11087.42|11092.6|11092.6|11082.76|11082.76|0
1592568900000|2020-06-19 12:15:00|11085.39|11085.39|11083.36|11083.36|11085.39|11085.39|11083.36|11083.36|0
1592569200000|2020-06-19 12:20:00|11078.91|11078.91|11078.91|11078.91|11078.91|11078.91|11078.91|11078.91|0
1592569500000|2020-06-19 12:25:00|11077.36|11077.36|11076.92|11076.92|11079.1|11079.1|11071.07|11071.07|0
1592569800000|2020-06-19 12:30:00|11073.81|11073.81|11072.39|11072.39|11073.81|11073.81|11069.9|11069.9|0
1592570100000|2020-06-19 12:35:00|11073.95|11073.95|11077.99|11077.99|11077.99|11077.99|11072.37|11072.37|0
1592570400000|2020-06-19 12:40:00|11081.1|11081.1|11083.13|11083.13|11083.13|11083.13|11080.45|11080.45|0
1592570700000|2020-06-19 12:45:00|11081.1|11081.1|11084.01|11084.01|11085.56|11085.56|11081.1|11081.1|0
1592571000000|2020-06-19 12:50:00|11085.18|11085.18|11085.94|11085.94|11091.18|11091.18|11085.18|11085.18|0
1592571300000|2020-06-19 12:55:00|11087.97|11087.97|11085.57|11085.57|11087.97|11087.97|11081.51|11081.51|0
1592571600000|2020-06-19 13:00:00|11084.02|11084.02|11093.08|11093.08|11093.08|11093.08|11083.88|11083.88|0
1592571900000|2020-06-19 13:05:00|11094.71|11094.71|11091.61|11091.61|11094.71|11094.71|11086.04|11086.04|0
1592572200000|2020-06-19 13:10:00|11094.28|11094.28|11097.74|11097.74|11102.48|11102.48|11091.61|11091.61|0
1592572500000|2020-06-19 13:15:00|11099.08|11099.08|11098.54|11098.54|11099.08|11099.08|11098.54|11098.54|0
1592572800000|2020-06-19 13:20:00|11096.51|11096.51|11098.11|11098.11|11098.54|11098.54|11092.97|11092.97|0
1592573100000|2020-06-19 13:25:00|11099.28|11099.28|11103.4|11103.4|11105.57|11105.57|11098.11|11098.11|0
1592573400000|2020-06-19 13:30:00|11099.34|11099.34|11092.19|11092.19|11099.34|11099.34|11084.55|11084.55|0
1592573700000|2020-06-19 13:35:00|11091.96|11091.96|11084.76|11084.76|11092.19|11092.19|11080.7|11080.7|0
1592574000000|2020-06-19 13:40:00|11087.87|11087.87|11084.12|11084.12|11090.14|11090.14|11082.09|11082.09|0
1592574300000|2020-06-19 13:45:00|11080.54|11080.54|11085|11085|11086.77|11086.77|11076.95|11076.95|0
1592574600000|2020-06-19 13:50:00|11089.66|11089.66|11095.52|11095.52|11095.52|11095.52|11089.66|11089.66|0
1592574900000|2020-06-19 13:55:00|11093.49|11093.49|11071.51|11071.51|11093.49|11093.49|11071.51|11071.51|0
1592575200000|2020-06-19 14:00:00|11074.61|11074.61|11074.55|11074.55|11075.26|11075.26|11064.92|11064.92|0
1592575500000|2020-06-19 14:05:00|11076.59|11076.59|11086.01|11086.01|11088.04|11088.04|11076.59|11076.59|0
1592575800000|2020-06-19 14:10:00|11084.46|11084.46|11100.35|11100.35|11100.35|11100.35|11080.87|11080.87|0
1592576100000|2020-06-19 14:15:00|11098.32|11098.32|11108.29|11108.29|11108.29|11108.29|11098.32|11098.32|0
1592576400000|2020-06-19 14:20:00|11109.84|11109.84|11106.87|11106.87|11109.84|11109.84|11106.25|11106.25|0
1592576700000|2020-06-19 14:25:00|11105.32|11105.32|11097.28|11097.28|11105.32|11105.32|11093.7|11093.7|0
1592577000000|2020-06-19 14:30:00|11094.39|11094.39|11095.94|11095.94|11095.94|11095.94|11092.84|11092.84|0
1592577300000|2020-06-19 14:35:00|11097.5|11097.5|11091.44|11091.44|11099.06|11099.06|11090.81|11090.81|0
1592577600000|2020-06-19 14:40:00|11093|11093|11098.63|11098.63|11101.74|11101.74|11090.1|11090.1|0
1592577900000|2020-06-19 14:45:00|11100.66|11100.66|11095.42|11095.42|11100.66|11100.66|11089.34|11089.34|0
1592578200000|2020-06-19 14:50:00|11093.39|11093.39|11092.41|11092.41|11094.94|11094.94|11089.1|11089.1|0
1592578500000|2020-06-19 14:55:00|11093.5|11093.5|11080.2|11080.2|11093.5|11093.5|11077.77|11077.77|0
1592578800000|2020-06-19 15:00:00|11081.76|11081.76|11092.1|11092.1|11097.11|11097.11|11080.44|11080.44|0
1592579100000|2020-06-19 15:05:00|11093.65|11093.65|11088.38|11088.38|11104.17|11104.17|11075.97|11075.97|0
1592579400000|2020-06-19 15:10:00|11083.72|11083.72|11101.29|11101.29|11102.85|11102.85|11074.92|11074.92|0
1592579700000|2020-06-19 15:15:00|11099.74|11099.74|11082.1|11082.1|11104.02|11104.02|11080.55|11080.55|0
1592580000000|2020-06-19 15:20:00|11081.63|11081.63|11089.07|11089.07|11094.14|11094.14|11072.05|11072.05|0
1592580300000|2020-06-19 15:25:00|11091.1|11091.1|11071.37|11071.37|11101.87|11101.87|11071.37|11071.37|0
1592810100000|2020-06-22 07:15:00|11126.26|11126.26|11128.28|11128.28|11128.28|11128.28|11108.91|11108.91|0
1592810400000|2020-06-22 07:20:00|11126.69|11126.69|11164.97|11164.97|11164.97|11164.97|11126.69|11126.69|0
1592810700000|2020-06-22 07:25:00|11168.17|11168.17|11195.47|11195.47|11195.47|11195.47|11168.17|11168.17|0
1592811000000|2020-06-22 07:30:00|11208.24|11208.24|11239.77|11239.77|11244.24|11244.24|11208.24|11208.24|0
1592811300000|2020-06-22 07:35:00|11234.98|11234.98|11208.49|11208.49|11234.98|11234.98|11208.49|11208.49|0
1592811600000|2020-06-22 07:40:00|11203.7|11203.7|11183.59|11183.59|11203.7|11203.7|11183.59|11183.59|0
1592811900000|2020-06-22 07:45:00|11182.21|11182.21|11187.18|11187.18|11187.18|11187.18|11176|11176|0
1592812200000|2020-06-22 07:50:00|11189.27|11189.27|11199.24|11199.24|11204.74|11204.74|11189.27|11189.27|0
1592812500000|2020-06-22 07:55:00|11189.66|11189.66|11185.86|11185.86|11189.66|11189.66|11181.67|11181.67|0
1592812800000|2020-06-22 08:00:00|11187.95|11187.95|11179.96|11179.96|11195.33|11195.33|11179.96|11179.96|0
1592813100000|2020-06-22 08:05:00|11182.06|11182.06|11185.93|11185.93|11185.93|11185.93|11179.26|11179.26|0
1592813400000|2020-06-22 08:10:00|11184.81|11184.81|11191.08|11191.08|11194.28|11194.28|11184.81|11184.81|0
1592813700000|2020-06-22 08:15:00|11186.29|11186.29|11189.87|11189.87|11199.45|11199.45|11186.29|11186.29|0
1592814000000|2020-06-22 08:20:00|11189.31|11189.31|11188.32|11188.32|11190.41|11190.41|11182.04|11182.04|0
1592814300000|2020-06-22 08:25:00|11185.13|11185.13|11179.56|11179.56|11185.24|11185.24|11176.76|11176.76|0
1592814600000|2020-06-22 08:30:00|11181.66|11181.66|11187.39|11187.39|11189.42|11189.42|11181.66|11181.66|0
1592814900000|2020-06-22 08:35:00|11188.99|11188.99|11216.85|11216.85|11216.85|11216.85|11188.99|11188.99|0
1592815200000|2020-06-22 08:40:00|11221.64|11221.64|11209.75|11209.75|11227.81|11227.81|11209.75|11209.75|0
1592815500000|2020-06-22 08:45:00|11212.94|11212.94|11205.56|11205.56|11212.94|11212.94|11202.37|11202.37|0
1592815800000|2020-06-22 08:50:00|11203.47|11203.47|11211.97|11211.97|11213|11213|11203.47|11203.47|0
1592816100000|2020-06-22 08:55:00|11208.78|11208.78|11209.47|11209.47|11210.85|11210.85|11201.4|11201.4|0
1592816400000|2020-06-22 09:00:00|11212.66|11212.66|11221.66|11221.66|11221.66|11221.66|11211.46|11211.46|0
1592816700000|2020-06-22 09:05:00|11223.26|11223.26|11239.11|11239.11|11239.11|11239.11|11223.26|11223.26|0
1592817000000|2020-06-22 09:10:00|11237.51|11237.51|11225.57|11225.57|11237.51|11237.51|11225.57|11225.57|0
1592817300000|2020-06-22 09:15:00|11221.39|11221.39|11217.16|11217.16|11223.97|11223.97|11217.16|11217.16|0
1592817600000|2020-06-22 09:20:00|11215.49|11215.49|11218.54|11218.54|11218.54|11218.54|11213.25|11213.25|0
1592817900000|2020-06-22 09:25:00|11220.63|11220.63|11222.89|11222.89|11225.48|11225.48|11219.7|11219.7|0
1592818200000|2020-06-22 09:30:00|11221.29|11221.29|11204.22|11204.22|11224.98|11224.98|11204.22|11204.22|0
1592818500000|2020-06-22 09:35:00|11201.46|11201.46|11205.15|11205.15|11206.74|11206.74|11198.48|11198.48|0
1592818800000|2020-06-22 09:40:00|11203.05|11203.05|11204.81|11204.81|11211.2|11211.2|11200.96|11200.96|0
1592819100000|2020-06-22 09:45:00|11206.41|11206.41|11213.68|11213.68|11213.68|11213.68|11206.41|11206.41|0
1592819400000|2020-06-22 09:50:00|11215.77|11215.77|11211.6|11211.6|11215.77|11215.77|11207.29|11207.29|0
1592819700000|2020-06-22 09:55:00|11210.22|11210.22|11210.66|11210.66|11213.42|11213.42|11210.22|11210.22|0
1592820000000|2020-06-22 10:00:00|11206.47|11206.47|11207.47|11207.47|11207.47|11207.47|11201.58|11201.58|0
1592820300000|2020-06-22 10:05:00|11209.07|11209.07|11213.03|11213.03|11215.24|11215.24|11208.85|11208.85|0
1592820600000|2020-06-22 10:10:00|11209.84|11209.84|11192.52|11192.52|11209.84|11209.84|11192.52|11192.52|0
1592820900000|2020-06-22 10:15:00|11190.92|11190.92|11189.12|11189.12|11195.59|11195.59|11189.12|11189.12|0
1592821200000|2020-06-22 10:20:00|11190.71|11190.71|11183.77|11183.77|11192.81|11192.81|11183.77|11183.77|0
1592821500000|2020-06-22 10:25:00|11186.96|11186.96|11172.03|11172.03|11186.96|11186.96|11172.03|11172.03|0
1592821800000|2020-06-22 10:30:00|11174.13|11174.13|11184.2|11184.2|11184.2|11184.2|11174.13|11174.13|0
1592822100000|2020-06-22 10:35:00|11182.11|11182.11|11183.18|11183.18|11189.18|11189.18|11182.11|11182.11|0
1592822400000|2020-06-22 10:40:00|11181.09|11181.09|11181.58|11181.58|11187.97|11187.97|11181.09|11181.09|0
1592822700000|2020-06-22 10:45:00|11183.82|11183.82|11174.12|11174.12|11183.82|11183.82|11172.02|11172.02|0
1592823000000|2020-06-22 10:50:00|11175.49|11175.49|11162.55|11162.55|11175.49|11175.49|11162.55|11162.55|0
1592823300000|2020-06-22 10:55:00|11161.17|11161.17|11162.29|11162.29|11171.26|11171.26|11157.98|11157.98|0
1592823600000|2020-06-22 11:00:00|11160.05|11160.05|11155.81|11155.81|11171.78|11171.78|11155.81|11155.81|0
1592823900000|2020-06-22 11:05:00|11148.43|11148.43|11147.44|11147.44|11153.72|11153.72|11140.56|11140.56|0
1592824200000|2020-06-22 11:10:00|11146.07|11146.07|11142.38|11142.38|11149.04|11149.04|11142.38|11142.38|0
1592824500000|2020-06-22 11:15:00|11143.97|11143.97|11126.02|11126.02|11143.97|11143.97|11126.02|11126.02|0
1592824800000|2020-06-22 11:20:00|11128.11|11128.11|11117.4|11117.4|11130.7|11130.7|11117.4|11117.4|0
1592825100000|2020-06-22 11:25:00|11114.2|11114.2|11114.81|11114.81|11116.9|11116.9|11110.02|11110.02|0
1592825400000|2020-06-22 11:30:00|11116.9|11116.9|11114.81|11114.81|11116.9|11116.9|11111.62|11111.62|0
1592825700000|2020-06-22 11:35:00|11116.9|11116.9|11116.19|11116.19|11117.57|11117.57|11112.72|11112.72|0
1592826000000|2020-06-22 11:40:00|11117.79|11117.79|11123.1|11123.1|11126.3|11126.3|11117.79|11117.79|0
1592826300000|2020-06-22 11:45:00|11124.7|11124.7|11116.72|11116.72|11126.79|11126.79|11115.12|11115.12|0
1592826600000|2020-06-22 11:50:00|11115.12|11115.12|11119.42|11119.42|11119.42|11119.42|11112.53|11112.53|0
1592826900000|2020-06-22 11:55:00|11122.61|11122.61|11123.71|11123.71|11123.71|11123.71|11118.92|11118.92|0
1592827200000|2020-06-22 12:00:00|11124.83|11124.83|11112.94|11112.94|11124.83|11124.83|11110.84|11110.84|0
1592827500000|2020-06-22 12:05:00|11111.34|11111.34|11103.67|11103.67|11113.43|11113.43|11103.11|11103.11|0
1592827800000|2020-06-22 12:10:00|11102.07|11102.07|11102.05|11102.05|11106.85|11106.85|11093.57|11093.57|0
1592828100000|2020-06-22 12:15:00|11103.65|11103.65|11109.93|11109.93|11109.93|11109.93|11103.65|11103.65|0
1592828400000|2020-06-22 12:20:00|11107.84|11107.84|11101.2|11101.2|11111.31|11111.31|11101.2|11101.2|0
1592828700000|2020-06-22 12:25:00|11099.6|11099.6|11093.91|11093.91|11099.6|11099.6|11091.83|11091.83|0
1592829000000|2020-06-22 12:30:00|11096|11096|11098.64|11098.64|11099.19|11099.19|11093.91|11093.91|0
1592829300000|2020-06-22 12:35:00|11097.04|11097.04|11090.01|11090.01|11097.04|11097.04|11090.01|11090.01|0
1592829600000|2020-06-22 12:40:00|11087.92|11087.92|11081.8|11081.8|11087.92|11087.92|11080.2|11080.2|0
1592829900000|2020-06-22 12:45:00|11084.99|11084.99|11086.86|11086.86|11086.86|11086.86|11083.39|11083.39|0
1592830200000|2020-06-22 12:50:00|11085.27|11085.27|11079.08|11079.08|11085.27|11085.27|11079.08|11079.08|0
1592830500000|2020-06-22 12:55:00|11081.84|11081.84|11083.87|11083.87|11083.87|11083.87|11077.48|11077.48|0
1592830800000|2020-06-22 13:00:00|11085.47|11085.47|11086.09|11086.09|11091.86|11091.86|11082.88|11082.88|0
1592831100000|2020-06-22 13:05:00|11084.5|11084.5|11084.5|11084.5|11086.59|11086.59|11079.7|11079.7|0
1592831400000|2020-06-22 13:10:00|11082.4|11082.4|11086.92|11086.92|11093.81|11093.81|11082.4|11082.4|0
1592831700000|2020-06-22 13:15:00|11088.52|11088.52|11084.83|11084.83|11088.52|11088.52|11081.14|11081.14|0
1592832000000|2020-06-22 13:20:00|11083.45|11083.45|11081.08|11081.08|11086.64|11086.64|11079.48|11079.48|0
1592832300000|2020-06-22 13:25:00|11084.27|11084.27|11083.78|11083.78|11087.47|11087.47|11079.59|11079.59|0
1592832600000|2020-06-22 13:30:00|11082.18|11082.18|11063.62|11063.62|11082.68|11082.68|11059.93|11059.93|0
1592832900000|2020-06-22 13:35:00|11060.43|11060.43|11046.6|11046.6|11065.22|11065.22|11045.01|11045.01|0
1592833200000|2020-06-22 13:40:00|11044.51|11044.51|11049.97|11049.97|11049.97|11049.97|11037.63|11037.63|0
1592833500000|2020-06-22 13:45:00|11049.41|11049.41|11058.76|11058.76|11062.94|11062.94|11044.98|11044.98|0
1592833800000|2020-06-22 13:50:00|11060.35|11060.35|11061.45|11061.45|11061.45|11061.45|11054.57|11054.57|0
1592834100000|2020-06-22 13:55:00|11059.86|11059.86|11060.13|11060.13|11060.13|11060.13|11057.55|11057.55|0
1592834400000|2020-06-22 14:00:00|11064.32|11064.32|11063.74|11063.74|11065.84|11065.84|11050.69|11050.69|0
1592834700000|2020-06-22 14:05:00|11062.15|11062.15|11051.84|11051.84|11062.15|11062.15|11050.24|11050.24|0
1592835000000|2020-06-22 14:10:00|11053.93|11053.93|11059.71|11059.71|11063.4|11063.4|11050.74|11050.74|0
1592835300000|2020-06-22 14:15:00|11062.91|11062.91|11060.53|11060.53|11066.49|11066.49|11056.63|11056.63|0
1592835600000|2020-06-22 14:20:00|11062.63|11062.63|11051.72|11051.72|11062.63|11062.63|11050.13|11050.13|0
1592835900000|2020-06-22 14:25:00|11050.13|11050.13|11045.75|11045.75|11051.72|11051.72|11042.19|11042.19|0
1592836200000|2020-06-22 14:30:00|11044.37|11044.37|11029.03|11029.03|11044.95|11044.95|11029.03|11029.03|0
1592836500000|2020-06-22 14:35:00|11027.43|11027.43|11010.49|11010.49|11027.43|11027.43|11005.69|11005.69|0
1592836800000|2020-06-22 14:40:00|11005.69|11005.69|11013.71|11013.71|11015.31|11015.31|11005.69|11005.69|0
1592837100000|2020-06-22 14:45:00|11015.31|11015.31|11003.85|11003.85|11019.45|11019.45|11003.85|11003.85|0
1592837400000|2020-06-22 14:50:00|11005.94|11005.94|11000.08|11000.08|11005.94|11005.94|10997.99|10997.99|0
1592837700000|2020-06-22 14:55:00|11001.46|11001.46|10994.64|10994.64|11002.02|11002.02|10993.26|10993.26|0
1592838000000|2020-06-22 15:00:00|10993.05|10993.05|10991.34|10991.34|10995.7|10995.7|10990.41|10990.41|0
1592838300000|2020-06-22 15:05:00|10990.22|10990.22|11004.08|11004.08|11007.29|11007.29|10990.22|10990.22|0
1592838600000|2020-06-22 15:10:00|11003.52|11003.52|11004.02|11004.02|11005.12|11005.12|10997.13|10997.13|0
1592838900000|2020-06-22 15:15:00|11008.2|11008.2|11013.84|11013.84|11015.52|11015.52|11006.6|11006.6|0
1592839200000|2020-06-22 15:20:00|11011.75|11011.75|11012.25|11012.25|11012.25|11012.25|10999.68|10999.68|0
1592839500000|2020-06-22 15:25:00|11010.66|11010.66|11011.75|11011.75|11014.95|11014.95|11003.82|11003.82|0
1592896500000|2020-06-23 07:15:00|11094.52|11094.52|11116.91|11116.91|11118.51|11118.51|11094.52|11094.52|0
1592896800000|2020-06-23 07:20:00|11115.31|11115.31|11098.52|11098.52|11115.31|11115.31|11096.43|11096.43|0
1592897100000|2020-06-23 07:25:00|11094.33|11094.33|11087.77|11087.77|11094.33|11094.33|11083.87|11083.87|0
1592897400000|2020-06-23 07:30:00|11086.17|11086.17|11095.64|11095.64|11106.82|11106.82|11086.17|11086.17|0
1592897700000|2020-06-23 07:35:00|11098.84|11098.84|11098.9|11098.9|11098.9|11098.9|11093.55|11093.55|0
1592898000000|2020-06-23 07:40:00|11100.99|11100.99|11111.26|11111.26|11111.26|11111.26|11094.82|11094.82|0
1592898300000|2020-06-23 07:45:00|11114.45|11114.45|11096.7|11096.7|11118.08|11118.08|11096.7|11096.7|0
1592898600000|2020-06-23 07:50:00|11093.95|11093.95|11102.6|11102.6|11105.68|11105.68|11093.95|11093.95|0
1592898900000|2020-06-23 07:55:00|11104.69|11104.69|11127.22|11127.22|11127.22|11127.22|11104.69|11104.69|0
1592899200000|2020-06-23 08:00:00|11129.31|11129.31|11118.08|11118.08|11130.91|11130.91|11111.69|11111.69|0
1592899500000|2020-06-23 08:05:00|11120.17|11120.17|11116.96|11116.96|11129.64|11129.64|11114.38|11114.38|0
1592899800000|2020-06-23 08:10:00|11115.37|11115.37|11108.59|11108.59|11124.23|11124.23|11108.59|11108.59|0
1592900100000|2020-06-23 08:15:00|11106.5|11106.5|11113.47|11113.47|11113.47|11113.47|11098.35|11098.35|0
1592900400000|2020-06-23 08:20:00|11112.09|11112.09|11100.33|11100.33|11112.09|11112.09|11097.94|11097.94|0
1592900700000|2020-06-23 08:25:00|11101.93|11101.93|11116.09|11116.09|11120.27|11120.27|11101.93|11101.93|0
1592901000000|2020-06-23 08:30:00|11120.27|11120.27|11101.13|11101.13|11120.83|11120.83|11101.13|11101.13|0
1592901300000|2020-06-23 08:35:00|11106.16|11106.16|11100.06|11100.06|11109.35|11109.35|11096.37|11096.37|0
1592901600000|2020-06-23 08:40:00|11096.87|11096.87|11096.42|11096.42|11098.51|11098.51|11092.68|11092.68|0
1592901900000|2020-06-23 08:45:00|11098.51|11098.51|11080.44|11080.44|11098.51|11098.51|11080.44|11080.44|0
1592902200000|2020-06-23 08:50:00|11082.53|11082.53|11078.07|11078.07|11082.75|11082.75|11073.28|11073.28|0
1592902500000|2020-06-23 08:55:00|11077.51|11077.51|11061.79|11061.79|11079.04|11079.04|11061.79|11061.79|0
1592902800000|2020-06-23 09:00:00|11059.7|11059.7|11059.42|11059.42|11066.58|11066.58|11054.91|11054.91|0
1592903100000|2020-06-23 09:05:00|11061.02|11061.02|11060.14|11060.14|11061.02|11061.02|11055.95|11055.95|0
1592903400000|2020-06-23 09:10:00|11061.52|11061.52|11050.67|11050.67|11061.52|11061.52|11050.67|11050.67|0
1592903700000|2020-06-23 09:15:00|11049.07|11049.07|11047.47|11047.47|11052.26|11052.26|11047.47|11047.47|0
1592904000000|2020-06-23 09:20:00|11045.88|11045.88|11050.94|11050.94|11050.94|11050.94|11044.28|11044.28|0
1592904300000|2020-06-23 09:25:00|11052.54|11052.54|11050.94|11050.94|11056.73|11056.73|11050.94|11050.94|0
1592904600000|2020-06-23 09:30:00|11049.35|11049.35|11045.31|11045.31|11053.18|11053.18|11045.31|11045.31|0
1592904900000|2020-06-23 09:35:00|11050.1|11050.1|11062.18|11062.18|11062.18|11062.18|11048.01|11048.01|0
1592905200000|2020-06-23 09:40:00|11060.09|11060.09|11063.95|11063.95|11063.95|11063.95|11056.89|11056.89|0
1592905500000|2020-06-23 09:45:00|11068.75|11068.75|11073.6|11073.6|11075.69|11075.69|11068.75|11068.75|0
1592905800000|2020-06-23 09:50:00|11072|11072|11056|11056|11072|11072|11052.8|11052.8|0
1592906100000|2020-06-23 09:55:00|11052.8|11052.8|11050.1|11050.1|11056.99|11056.99|11050.1|11050.1|0
1592906400000|2020-06-23 10:00:00|11051.7|11051.7|11054.78|11054.78|11062.16|11062.16|11049.61|11049.61|0
1592906700000|2020-06-23 10:05:00|11056.87|11056.87|11070.35|11070.35|11070.35|11070.35|11047.4|11047.4|0
1592907000000|2020-06-23 10:10:00|11072.45|11072.45|11082.09|11082.09|11082.09|11082.09|11072.45|11072.45|0
1592907300000|2020-06-23 10:15:00|11080.49|11080.49|11074.99|11074.99|11080.49|11080.49|11071.51|11071.51|0
1592907600000|2020-06-23 10:20:00|11077.08|11077.08|11072.5|11072.5|11077.08|11077.08|11072.5|11072.5|0
1592907900000|2020-06-23 10:25:00|11070.91|11070.91|11079.39|11079.39|11079.39|11079.39|11070.91|11070.91|0
1592908200000|2020-06-23 10:30:00|11077.79|11077.79|11085.45|11085.45|11092.83|11092.83|11077.79|11077.79|0
1592908500000|2020-06-23 10:35:00|11083.85|11083.85|11083.85|11083.85|11085.94|11085.94|11083.85|11083.85|0
1592908800000|2020-06-23 10:40:00|11088.03|11088.03|11082.73|11082.73|11088.03|11088.03|11082.73|11082.73|0
1592909100000|2020-06-23 10:45:00|11084.11|11084.11|11081.96|11081.96|11085.79|11085.79|11078|11078|0
1592909400000|2020-06-23 10:50:00|11084.2|11084.2|11092.46|11092.46|11092.46|11092.46|11084.2|11084.2|0
1592909700000|2020-06-23 10:55:00|11094.06|11094.06|11112.11|11112.11|11112.11|11112.11|11088.21|11088.21|0
1592910000000|2020-06-23 11:00:00|11109.87|11109.87|11096.87|11096.87|11117.36|11117.36|11095.27|11095.27|0
1592910300000|2020-06-23 11:05:00|11098.96|11098.96|11092.3|11092.3|11098.96|11098.96|11092.3|11092.3|0
1592910600000|2020-06-23 11:10:00|11090.21|11090.21|11090.7|11090.7|11090.7|11090.7|11088.61|11088.61|0
1592910900000|2020-06-23 11:15:00|11089.1|11089.1|11084.92|11084.92|11090.7|11090.7|11084.92|11084.92|0
1592911200000|2020-06-23 11:20:00|11086.52|11086.52|11088.83|11088.83|11090.21|11090.21|11084.04|11084.04|0
1592911500000|2020-06-23 11:25:00|11087.23|11087.23|11084.04|11084.04|11087.23|11087.23|11082.44|11082.44|0
1592911800000|2020-06-23 11:30:00|11081.94|11081.94|11087.84|11087.84|11089.43|11089.43|11079.85|11079.85|0
1592912100000|2020-06-23 11:35:00|11089.93|11089.93|11096.49|11096.49|11096.49|11096.49|11088.5|11088.5|0
1592912400000|2020-06-23 11:40:00|11093.29|11093.29|11094.89|11094.89|11094.89|11094.89|11093.29|11093.29|0
1592912700000|2020-06-23 11:45:00|11096.49|11096.49|11094.89|11094.89|11096.49|11096.49|11094.89|11094.89|0
1592913000000|2020-06-23 11:50:00|11096.98|11096.98|11091.25|11091.25|11096.98|11096.98|11089.65|11089.65|0
1592913300000|2020-06-23 11:55:00|11089.16|11089.16|11088.27|11088.27|11092.85|11092.85|11088.27|11088.27|0
1592913600000|2020-06-23 12:00:00|11089.87|11089.87|11099.06|11099.06|11101.54|11101.54|11089.87|11089.87|0
1592913900000|2020-06-23 12:05:00|11094.88|11094.88|11092.29|11092.29|11096.48|11096.48|11082.21|11082.21|0
1592914200000|2020-06-23 12:10:00|11093.89|11093.89|11100.11|11100.11|11103.97|11103.97|11093.89|11093.89|0
1592914500000|2020-06-23 12:15:00|11102.2|11102.2|11092.42|11092.42|11102.2|11102.2|11087.05|11087.05|0
1592914800000|2020-06-23 12:20:00|11090.74|11090.74|11091.24|11091.24|11091.24|11091.24|11084.57|11084.57|0
1592915100000|2020-06-23 12:25:00|11089.15|11089.15|11080.22|11080.22|11089.15|11089.15|11080.22|11080.22|0
1592915400000|2020-06-23 12:30:00|11082.31|11082.31|11074.44|11074.44|11082.31|11082.31|11074.44|11074.44|0
1592915700000|2020-06-23 12:35:00|11072.84|11072.84|11077.91|11077.91|11077.91|11077.91|11069.64|11069.64|0
1592916000000|2020-06-23 12:40:00|11076.31|11076.31|11076.31|11076.31|11076.31|11076.31|11074.71|11074.71|0
1592916300000|2020-06-23 12:45:00|11074.71|11074.71|11065.96|11065.96|11074.71|11074.71|11065.96|11065.96|0
1592916600000|2020-06-23 12:50:00|11064.36|11064.36|11069.76|11069.76|11069.76|11069.76|11060.17|11060.17|0
1592916900000|2020-06-23 12:55:00|11068.16|11068.16|11065.59|11065.59|11070.87|11070.87|11062.39|11062.39|0
1592917200000|2020-06-23 13:00:00|11067.19|11067.19|11071.76|11071.76|11074.56|11074.56|11067.19|11067.19|0
1592917500000|2020-06-23 13:05:00|11070.16|11070.16|11075.01|11075.01|11075.01|11075.01|11066.47|11066.47|0
1592917800000|2020-06-23 13:10:00|11073.89|11073.89|11071.72|11071.72|11080.2|11080.2|11071.72|11071.72|0
1592918100000|2020-06-23 13:15:00|11068.53|11068.53|11070.62|11070.62|11072.22|11072.22|11068.53|11068.53|0
1592918400000|2020-06-23 13:20:00|11072.71|11072.71|11071.03|11071.03|11072.71|11072.71|11070.62|11070.62|0
1592918700000|2020-06-23 13:25:00|11068.94|11068.94|11063.71|11063.71|11068.94|11068.94|11056.83|11056.83|0
1592919000000|2020-06-23 13:30:00|11062.12|11062.12|11062.83|11062.83|11069.99|11069.99|11061.23|11061.23|0
1592919300000|2020-06-23 13:35:00|11064.43|11064.43|11060.5|11060.5|11064.43|11064.43|11055.94|11055.94|0
1592919600000|2020-06-23 13:40:00|11058.41|11058.41|11060.5|11060.5|11062.59|11062.59|11058.41|11058.41|0
1592919900000|2020-06-23 13:45:00|11058.9|11058.9|11060.5|11060.5|11065.79|11065.79|11058.9|11058.9|0
1592920200000|2020-06-23 13:50:00|11058.9|11058.9|11053.9|11053.9|11065.18|11065.18|11053.9|11053.9|0
1592920500000|2020-06-23 13:55:00|11052.31|11052.31|11043.79|11043.79|11055.36|11055.36|11043.79|11043.79|0
1592920800000|2020-06-23 14:00:00|11041.7|11041.7|11049.58|11049.58|11049.58|11049.58|11040.11|11040.11|0
1592921100000|2020-06-23 14:05:00|11051.17|11051.17|11044.73|11044.73|11051.17|11051.17|11035.53|11035.53|0
1592921400000|2020-06-23 14:10:00|11041.75|11041.75|11042.57|11042.57|11044.66|11044.66|11039.38|11039.38|0
1592921700000|2020-06-23 14:15:00|11043.95|11043.95|11040.56|11040.56|11049.1|11049.1|11034.17|11034.17|0
1592922000000|2020-06-23 14:20:00|11043.75|11043.75|11044.03|11044.03|11048.21|11048.21|11041.05|11041.05|0
1592922300000|2020-06-23 14:25:00|11040.84|11040.84|11045.55|11045.55|11045.55|11045.55|11039.16|11039.16|0
1592922600000|2020-06-23 14:30:00|11042.35|11042.35|11039.43|11039.43|11042.35|11042.35|11034.37|11034.37|0
1592922900000|2020-06-23 14:35:00|11041.53|11041.53|11034.43|11034.43|11043.62|11043.62|11034.43|11034.43|0
1592923200000|2020-06-23 14:40:00|11036.52|11036.52|11028.6|11028.6|11037.9|11037.9|11027.88|11027.88|0
1592923500000|2020-06-23 14:45:00|11027|11027|11017.15|11017.15|11027|11027|11012.86|11012.86|0
1592923800000|2020-06-23 14:50:00|11015.06|11015.06|11022.01|11022.01|11024.1|11024.1|11013.47|11013.47|0
1592924100000|2020-06-23 14:55:00|11020.41|11020.41|11007.28|11007.28|11022.01|11022.01|11007.28|11007.28|0
1592924400000|2020-06-23 15:00:00|11005.9|11005.9|11010.54|11010.54|11012.63|11012.63|11003.81|11003.81|0
1592924700000|2020-06-23 15:05:00|11008.94|11008.94|11018.91|11018.91|11025.08|11025.08|11008.94|11008.94|0
1592925000000|2020-06-23 15:10:00|11020.5|11020.5|11028.58|11028.58|11028.58|11028.58|11018.41|11018.41|0
1592925300000|2020-06-23 15:15:00|11026.99|11026.99|11031.84|11031.84|11033.43|11033.43|11026.99|11026.99|0
1592925600000|2020-06-23 15:20:00|11033.93|11033.93|11040.02|11040.02|11040.02|11040.02|11030.16|11030.16|0
1592925900000|2020-06-23 15:25:00|11041.62|11041.62|11050.57|11050.57|11052.32|11052.32|11036.33|11036.33|0
1592982900000|2020-06-24 07:15:00|10990.4|10990.4|10988.26|10988.26|11005.52|11005.52|10986.16|10986.16|0
1592983200000|2020-06-24 07:20:00|10986.16|10986.16|10988.37|10988.37|10994.64|10994.64|10986.16|10986.16|0
1592983500000|2020-06-24 07:25:00|10984.18|10984.18|10980.9|10980.9|10987.95|10987.95|10978.98|10978.98|0
1592983800000|2020-06-24 07:30:00|10979.3|10979.3|10967.57|10967.57|10988.77|10988.77|10967.57|10967.57|0
1592984100000|2020-06-24 07:35:00|10969.17|10969.17|10934.49|10934.49|10971.93|10971.93|10933.37|10933.37|0
1592984400000|2020-06-24 07:40:00|10929.7|10929.7|10927.99|10927.99|10935.98|10935.98|10927.99|10927.99|0
1592984700000|2020-06-24 07:45:00|10925.92|10925.92|10914.58|10914.58|10927.52|10927.52|10909.71|10909.71|0
1592985000000|2020-06-24 07:50:00|10911.39|10911.39|10899.52|10899.52|10911.39|10911.39|10895.56|10895.56|0
1592985300000|2020-06-24 07:55:00|10901.62|10901.62|10897.87|10897.87|10904.81|10904.81|10897.87|10897.87|0
1592985600000|2020-06-24 08:00:00|10899.96|10899.96|10906.32|10906.32|10906.32|10906.32|10892.17|10892.17|0
1592985900000|2020-06-24 08:05:00|10904.72|10904.72|10887.89|10887.89|10909.4|10909.4|10887.89|10887.89|0
1592986200000|2020-06-24 08:10:00|10891.09|10891.09|10893.18|10893.18|10896.87|10896.87|10887.4|10887.4|0
1592986500000|2020-06-24 08:15:00|10889.99|10889.99|10883.32|10883.32|10892.08|10892.08|10883.32|10883.32|0
1592986800000|2020-06-24 08:20:00|10881.72|10881.72|10874.23|10874.23|10881.72|10881.72|10868.17|10868.17|0
1592987100000|2020-06-24 08:25:00|10871.03|10871.03|10878.34|10878.34|10882.53|10882.53|10871.03|10871.03|0
1592987400000|2020-06-24 08:30:00|10876.75|10876.75|10867.84|10867.84|10876.75|10876.75|10865.74|10865.74|0
1592987700000|2020-06-24 08:35:00|10869.43|10869.43|10873.15|10873.15|10877.33|10877.33|10868.96|10868.96|0
1592988000000|2020-06-24 08:40:00|10875.24|10875.24|10874.14|10874.14|10877.33|10877.33|10873.64|10873.64|0
1592988300000|2020-06-24 08:45:00|10872.04|10872.04|10867.08|10867.08|10874.14|10874.14|10864.99|10864.99|0
1592988600000|2020-06-24 08:50:00|10871.27|10871.27|10871.41|10871.41|10878.29|10878.29|10871.27|10871.27|0
1592988900000|2020-06-24 08:55:00|10873.01|10873.01|10886.51|10886.51|10886.51|10886.51|10871.58|10871.58|0
1592989200000|2020-06-24 09:00:00|10882.33|10882.33|10875.34|10875.34|10887.39|10887.39|10875.34|10875.34|0
1592989500000|2020-06-24 09:05:00|10873.24|10873.24|10876.46|10876.46|10880.13|10880.13|10873.24|10873.24|0
1592989800000|2020-06-24 09:10:00|10877.15|10877.15|10836.4|10836.4|10879.24|10879.24|10834.81|10834.81|0
1592990100000|2020-06-24 09:15:00|10834.81|10834.81|10815.6|10815.6|10838|10838|10814|10814|0
1592990400000|2020-06-24 09:20:00|10814.22|10814.22|10812.58|10812.58|10820.1|10820.1|10806.79|10806.79|0
1592990700000|2020-06-24 09:25:00|10815.77|10815.77|10824.86|10824.86|10831.8|10831.8|10815.77|10815.77|0
1592991000000|2020-06-24 09:30:00|10823.26|10823.26|10832.21|10832.21|10832.21|10832.21|10820.07|10820.07|0
1592991300000|2020-06-24 09:35:00|10830.12|10830.12|10823.24|10823.24|10832.21|10832.21|10823.24|10823.24|0
1592991600000|2020-06-24 09:40:00|10821.64|10821.64|10835.29|10835.29|10835.29|10835.29|10820.04|10820.04|0
1592991900000|2020-06-24 09:45:00|10833.2|10833.2|10839.21|10839.21|10840.31|10840.31|10833.2|10833.2|0
1592992200000|2020-06-24 09:50:00|10840.59|10840.59|10836.9|10836.9|10842.68|10842.68|10833.45|10833.45|0
1592992500000|2020-06-24 09:55:00|10838.5|10838.5|10847.86|10847.86|10847.86|10847.86|10838.5|10838.5|0
1592992800000|2020-06-24 10:00:00|10846.26|10846.26|10848.62|10848.62|10856.23|10856.23|10846.26|10846.26|0
1592993100000|2020-06-24 10:05:00|10850.22|10850.22|10872.19|10872.19|10872.19|10872.19|10850.22|10850.22|0
1592993400000|2020-06-24 10:10:00|10870.09|10870.09|10870.09|10870.09|10874.28|10874.28|10868.5|10868.5|0
1592993700000|2020-06-24 10:15:00|10868|10868|10877.63|10877.63|10877.63|10877.63|10868|10868|0
1592994000000|2020-06-24 10:20:00|10876.25|10876.25|10868.09|10868.09|10881.45|10881.45|10866.72|10866.72|0
1592994300000|2020-06-24 10:25:00|10866.5|10866.5|10873.88|10873.88|10877.07|10877.07|10866.5|10866.5|0
1592994600000|2020-06-24 10:30:00|10875.47|10875.47|10884.41|10884.41|10884.41|10884.41|10875.47|10875.47|0
1592994900000|2020-06-24 10:35:00|10886.01|10886.01|10886.59|10886.59|10892.65|10892.65|10882.9|10882.9|0
1592995200000|2020-06-24 10:40:00|10884.5|10884.5|10883.39|10883.39|10886.59|10886.59|10879.21|10879.21|0
1592995500000|2020-06-24 10:45:00|10879.21|10879.21|10890.28|10890.28|10890.28|10890.28|10877.12|10877.12|0
1592995800000|2020-06-24 10:50:00|10888.68|10888.68|10892|10892|10892|10892|10885.49|10885.49|0
1592996100000|2020-06-24 10:55:00|10893.38|10893.38|10897.96|10897.96|10897.96|10897.96|10888.81|10888.81|0
1592996400000|2020-06-24 11:00:00|10893.77|10893.77|10894.65|10894.65|10910.89|10910.89|10892.55|10892.55|0
1592996700000|2020-06-24 11:05:00|10893.05|10893.05|10903.19|10903.19|10903.19|10903.19|10893.05|10893.05|0
1592997000000|2020-06-24 11:10:00|10904.78|10904.78|10907.98|10907.98|10909.57|10909.57|10904.78|10904.78|0
1592997300000|2020-06-24 11:15:00|10905.88|10905.88|10905.25|10905.25|10907.48|10907.48|10905.25|10905.25|0
1592997600000|2020-06-24 11:20:00|10907.34|10907.34|10900.95|10900.95|10907.34|10907.34|10900.95|10900.95|0
1592997900000|2020-06-24 11:25:00|10900.26|10900.26|10878.73|10878.73|10900.26|10900.26|10878.73|10878.73|0
1592998200000|2020-06-24 11:30:00|10880.32|10880.32|10876.63|10876.63|10880.82|10880.82|10875.04|10875.04|0
1592998500000|2020-06-24 11:35:00|10878.23|10878.23|10880.52|10880.52|10882.8|10882.8|10878.23|10878.23|0
1592998800000|2020-06-24 11:40:00|10881.21|10881.21|10884.4|10884.4|10886|10886|10881.21|10881.21|0
1592999100000|2020-06-24 11:45:00|10886|10886|10886|10886|10886|10886|10883.91|10883.91|0
1592999400000|2020-06-24 11:50:00|10887.59|10887.59|10885.01|10885.01|10887.59|10887.59|10883.41|10883.41|0
1592999700000|2020-06-24 11:55:00|10886.39|10886.39|10884.1|10884.1|10886.39|10886.39|10884.1|10884.1|0
1593000000000|2020-06-24 12:00:00|10886.19|10886.19|10895.17|10895.17|10895.17|10895.17|10886.19|10886.19|0
1593000300000|2020-06-24 12:05:00|10895.73|10895.73|10901.8|10901.8|10901.8|10901.8|10895.73|10895.73|0
1593000600000|2020-06-24 12:10:00|10903.39|10903.39|10903.39|10903.39|10903.39|10903.39|10903.39|10903.39|0
1593000900000|2020-06-24 12:15:00|10901.3|10901.3|10903.39|10903.39|10903.39|10903.39|10901.3|10901.3|0
1593001200000|2020-06-24 12:20:00|10904.99|10904.99|10904.99|10904.99|10904.99|10904.99|10904.99|10904.99|0
1593001500000|2020-06-24 12:25:00|10903.39|10903.39|10906.59|10906.59|10906.59|10906.59|10901.8|10901.8|0
1593001800000|2020-06-24 12:30:00|10904.99|10904.99|10894.12|10894.12|10904.99|10904.99|10894.12|10894.12|0
1593002100000|2020-06-24 12:35:00|10892.03|10892.03|10890.51|10890.51|10894.12|10894.12|10888.83|10888.83|0
1593002400000|2020-06-24 12:40:00|10892.11|10892.11|10896.29|10896.29|10896.29|10896.29|10892.11|10892.11|0
1593002700000|2020-06-24 12:45:00|10898.38|10898.38|10904.31|10904.31|10904.31|10904.31|10896.29|10896.29|0
1593003000000|2020-06-24 12:50:00|10905.91|10905.91|10909.1|10909.1|10909.1|10909.1|10905.91|10905.91|0
1593003300000|2020-06-24 12:55:00|10907.01|10907.01|10902.63|10902.63|10907.01|10907.01|10902.63|10902.63|0
1593003600000|2020-06-24 13:00:00|10904.72|10904.72|10910.28|10910.28|10912.1|10912.1|10904.72|10904.72|0
1593003900000|2020-06-24 13:05:00|10910.97|10910.97|10917.14|10917.14|10917.14|10917.14|10909.38|10909.38|0
1593004200000|2020-06-24 13:10:00|10918.74|10918.74|10914.86|10914.86|10920.34|10920.34|10914.86|10914.86|0
1593004500000|2020-06-24 13:15:00|10911.66|10911.66|10896.47|10896.47|10913.9|10913.9|10896.47|10896.47|0
1593004800000|2020-06-24 13:20:00|10898.56|10898.56|10893.77|10893.77|10901.75|10901.75|10893.77|10893.77|0
1593005100000|2020-06-24 13:25:00|10896.96|10896.96|10890.46|10890.46|10899.55|10899.55|10890.46|10890.46|0
1593005400000|2020-06-24 13:30:00|10888.87|10888.87|10892.79|10892.79|10894.39|10894.39|10886.52|10886.52|0
1593005700000|2020-06-24 13:35:00|10890.7|10890.7|10902.77|10902.77|10904.37|10904.37|10889.1|10889.1|0
1593006000000|2020-06-24 13:40:00|10900.68|10900.68|10905.36|10905.36|10914.12|10914.12|10899.99|10899.99|0
1593006300000|2020-06-24 13:45:00|10907.45|10907.45|10900.64|10900.64|10910.73|10910.73|10900.64|10900.64|0
1593006600000|2020-06-24 13:50:00|10899.05|10899.05|10875.95|10875.95|10899.05|10899.05|10875.95|10875.95|0
1593006900000|2020-06-24 13:55:00|10876.64|10876.64|10875.95|10875.95|10877.54|10877.54|10871.76|10871.76|0
1593007200000|2020-06-24 14:00:00|10877.54|10877.54|10876.11|10876.11|10879.94|10879.94|10869.67|10869.67|0
1593007500000|2020-06-24 14:05:00|10877.71|10877.71|10880.33|10880.33|10889.58|10889.58|10877.71|10877.71|0
1593007800000|2020-06-24 14:10:00|10878.95|10878.95|10883.46|10883.46|10888.14|10888.14|10878.48|10878.48|0
1593008100000|2020-06-24 14:15:00|10882.77|10882.77|10871.37|10871.37|10882.77|10882.77|10868.18|10868.18|0
1593008400000|2020-06-24 14:20:00|10872.75|10872.75|10872.56|10872.56|10875.95|10875.95|10872.06|10872.06|0
1593008700000|2020-06-24 14:25:00|10871.87|10871.87|10872.99|10872.99|10872.99|10872.99|10870.27|10870.27|0
1593009000000|2020-06-24 14:30:00|10874.58|10874.58|10860.82|10860.82|10874.58|10874.58|10859.22|10859.22|0
1593009300000|2020-06-24 14:35:00|10859.22|10859.22|10836.42|10836.42|10859.91|10859.91|10835.02|10835.02|0
1593009600000|2020-06-24 14:40:00|10834.82|10834.82|10837.09|10837.09|10840.99|10840.99|10834.11|10834.11|0
1593009900000|2020-06-24 14:45:00|10835.49|10835.49|10848.68|10848.68|10848.68|10848.68|10834.8|10834.8|0
1593010200000|2020-06-24 14:50:00|10847.99|10847.99|10851.1|10851.1|10856.47|10856.47|10847.91|10847.91|0
1593010500000|2020-06-24 14:55:00|10852.7|10852.7|10861.73|10861.73|10863.33|10863.33|10852.7|10852.7|0
1593010800000|2020-06-24 15:00:00|10861.04|10861.04|10860.09|10860.09|10864.45|10864.45|10852.99|10852.99|0
1593011100000|2020-06-24 15:05:00|10858.5|10858.5|10849.08|10849.08|10860.07|10860.07|10849.08|10849.08|0
1593011400000|2020-06-24 15:10:00|10846.98|10846.98|10847.48|10847.48|10847.48|10847.48|10841.5|10841.5|0
1593011700000|2020-06-24 15:15:00|10846.79|10846.79|10833.65|10833.65|10846.79|10846.79|10832.27|10832.27|0
1593012000000|2020-06-24 15:20:00|10835.74|10835.74|10830.65|10830.65|10839.91|10839.91|10830.65|10830.65|0
1593012300000|2020-06-24 15:25:00|10831.21|10831.21|10820.79|10820.79|10833.31|10833.31|10820.79|10820.79|0
1593069300000|2020-06-25 07:15:00|10639.92|10639.92|10620.26|10620.26|10642.01|10642.01|10620.26|10620.26|0
1593069600000|2020-06-25 07:20:00|10617.06|10617.06|10609.89|10609.89|10620.75|10620.75|10595.52|10595.52|0
1593069900000|2020-06-25 07:25:00|10601.91|10601.91|10620.69|10620.69|10622.28|10622.28|10598.71|10598.71|0
1593070200000|2020-06-25 07:30:00|10622.28|10622.28|10618.9|10618.9|10625.78|10625.78|10618.9|10618.9|0
1593070500000|2020-06-25 07:35:00|10620.28|10620.28|10621.28|10621.28|10623.94|10623.94|10615.23|10615.23|0
1593070800000|2020-06-25 07:40:00|10626.07|10626.07|10626.51|10626.51|10647.77|10647.77|10626.07|10626.07|0
1593071100000|2020-06-25 07:45:00|10628.6|10628.6|10638.78|10638.78|10640.37|10640.37|10622.84|10622.84|0
1593071400000|2020-06-25 07:50:00|10642.22|10642.22|10637.92|10637.92|10642.91|10642.91|10637.92|10637.92|0
1593071700000|2020-06-25 07:55:00|10640.01|10640.01|10648.69|10648.69|10650.29|10650.29|10636.24|10636.24|0
1593072000000|2020-06-25 08:00:00|10646.6|10646.6|10663.27|10663.27|10664.86|10664.86|10644.5|10644.5|0
1593072300000|2020-06-25 08:05:00|10660.07|10660.07|10668.52|10668.52|10675.32|10675.32|10660.07|10660.07|0
1593072600000|2020-06-25 08:10:00|10670.12|10670.12|10686.24|10686.24|10687.84|10687.84|10670.12|10670.12|0
1593072900000|2020-06-25 08:15:00|10694.61|10694.61|10715.23|10715.23|10717.05|10717.05|10689.05|10689.05|0
1593073200000|2020-06-25 08:20:00|10718.43|10718.43|10731.28|10731.28|10741.72|10741.72|10718.43|10718.43|0
1593073500000|2020-06-25 08:25:00|10727.4|10727.4|10723.47|10723.47|10729.47|10729.47|10718.68|10718.68|0
1593073800000|2020-06-25 08:30:00|10726.45|10726.45|10708.14|10708.14|10730.06|10730.06|10708.14|10708.14|0
1593074100000|2020-06-25 08:35:00|10706.54|10706.54|10711.47|10711.47|10712.46|10712.46|10701.11|10701.11|0
1593074400000|2020-06-25 08:40:00|10712.85|10712.85|10737.23|10737.23|10737.23|10737.23|10704.19|10704.19|0
1593074700000|2020-06-25 08:45:00|10735.14|10735.14|10745.64|10745.64|10747.24|10747.24|10733.05|10733.05|0
1593075000000|2020-06-25 08:50:00|10748.84|10748.84|10756.21|10756.21|10762.11|10762.11|10748.84|10748.84|0
1593075300000|2020-06-25 08:55:00|10754.62|10754.62|10764.69|10764.69|10767.89|10767.89|10753.02|10753.02|0
1593075600000|2020-06-25 09:00:00|10763.02|10763.02|10776.09|10776.09|10780.25|10780.25|10755.03|10755.03|0
1593075900000|2020-06-25 09:05:00|10777.21|10777.21|10776.4|10776.4|10787.86|10787.86|10772.22|10772.22|0
1593076200000|2020-06-25 09:10:00|10778|10778|10771.33|10771.33|10778|10778|10765.77|10765.77|0
1593076500000|2020-06-25 09:15:00|10772.71|10772.71|10783.17|10783.17|10784.77|10784.77|10772.71|10772.71|0
1593076800000|2020-06-25 09:20:00|10778.98|10778.98|10782.71|10782.71|10789.64|10789.64|10775.79|10775.79|0
1593077100000|2020-06-25 09:25:00|10787.5|10787.5|10787.99|10787.99|10792.18|10792.18|10784.8|10784.8|0
1593077400000|2020-06-25 09:30:00|10786.4|10786.4|10795.82|10795.82|10795.82|10795.82|10784.8|10784.8|0
1593077700000|2020-06-25 09:35:00|10797.91|10797.91|10817.7|10817.7|10817.7|10817.7|10797.91|10797.91|0
1593078000000|2020-06-25 09:40:00|10818.39|10818.39|10783.5|10783.5|10819.38|10819.38|10779.31|10779.31|0
1593078300000|2020-06-25 09:45:00|10781.41|10781.41|10778.02|10778.02|10783.58|10783.58|10773.42|10773.42|0
1593078600000|2020-06-25 09:50:00|10776.42|10776.42|10765.77|10765.77|10776.42|10776.42|10763.67|10763.67|0
1593078900000|2020-06-25 09:55:00|10764.17|10764.17|10743.41|10743.41|10764.17|10764.17|10743.41|10743.41|0
1593079200000|2020-06-25 10:00:00|10745|10745|10747.54|10747.54|10751.45|10751.45|10739.09|10739.09|0
1593079500000|2020-06-25 10:05:00|10746.16|10746.16|10742.14|10742.14|10750.41|10750.41|10742.14|10742.14|0
1593079800000|2020-06-25 10:10:00|10740.05|10740.05|10744.86|10744.86|10751.42|10751.42|10734.06|10734.06|0
1593080100000|2020-06-25 10:15:00|10743.27|10743.27|10734.43|10734.43|10743.27|10743.27|10732.14|10732.14|0
1593080400000|2020-06-25 10:20:00|10736.03|10736.03|10738.73|10738.73|10739.22|10739.22|10736.03|10736.03|0
1593080700000|2020-06-25 10:25:00|10740.32|10740.32|10751.12|10751.12|10751.12|10751.12|10740.32|10740.32|0
1593081000000|2020-06-25 10:30:00|10752.24|10752.24|10747.89|10747.89|10752.24|10752.24|10744|10744|0
1593081300000|2020-06-25 10:35:00|10747.2|10747.2|10749.37|10749.37|10753.25|10753.25|10741.42|10741.42|0
1593081600000|2020-06-25 10:40:00|10747.77|10747.77|10748.68|10748.68|10750.77|10750.77|10747.08|10747.08|0
1593081900000|2020-06-25 10:45:00|10750.28|10750.28|10748.19|10748.19|10751.88|10751.88|10744.5|10744.5|0
1593082200000|2020-06-25 10:50:00|10746.09|10746.09|10755.52|10755.52|10759.7|10759.7|10746.09|10746.09|0
1593082500000|2020-06-25 10:55:00|10757.58|10757.58|10756.89|10756.89|10758.27|10758.27|10754.39|10754.39|0
1593082800000|2020-06-25 11:00:00|10763.17|10763.17|10751.73|10751.73|10777.32|10777.32|10751.73|10751.73|0
1593083100000|2020-06-25 11:05:00|10750.14|10750.14|10744.32|10744.32|10750.14|10750.14|10740.63|10740.63|0
1593083400000|2020-06-25 11:10:00|10745.92|10745.92|10745.92|10745.92|10750.71|10750.71|10744.32|10744.32|0
1593083700000|2020-06-25 11:15:00|10743.82|10743.82|10729.09|10729.09|10743.82|10743.82|10727|10727|0
1593084000000|2020-06-25 11:20:00|10730.69|10730.69|10726.63|10726.63|10732.97|10732.97|10726.63|10726.63|0
1593084300000|2020-06-25 11:25:00|10728.23|10728.23|10734.4|10734.4|10734.4|10734.4|10728.23|10728.23|0
1593084600000|2020-06-25 11:30:00|10736|10736|10739.69|10739.69|10739.69|10739.69|10732.8|10732.8|0
1593084900000|2020-06-25 11:35:00|10741.78|10741.78|10743.87|10743.87|10747.32|10747.32|10741.78|10741.78|0
1593085200000|2020-06-25 11:40:00|10742.75|10742.75|10741.09|10741.09|10744.35|10744.35|10732.18|10732.18|0
1593085500000|2020-06-25 11:45:00|10739|10739|10743.89|10743.89|10743.89|10743.89|10735.33|10735.33|0
1593085800000|2020-06-25 11:50:00|10743.2|10743.2|10744.3|10744.3|10746.39|10746.39|10741.11|10741.11|0
1593086100000|2020-06-25 11:55:00|10748.49|10748.49|10743.76|10743.76|10748.49|10748.49|10743.2|10743.2|0
1593086400000|2020-06-25 12:00:00|10745.35|10745.35|10745.35|10745.35|10746.95|10746.95|10745.35|10745.35|0
1593086700000|2020-06-25 12:05:00|10748.55|10748.55|10749.73|10749.73|10749.73|10749.73|10746.95|10746.95|0
1593087000000|2020-06-25 12:10:00|10747.64|10747.64|10752.43|10752.43|10752.43|10752.43|10745.55|10745.55|0
1593087300000|2020-06-25 12:15:00|10749.08|10749.08|10738.92|10738.92|10754.57|10754.57|10738.92|10738.92|0
1593087600000|2020-06-25 12:20:00|10739.61|10739.61|10750|10750|10750|10750|10739.61|10739.61|0
1593087900000|2020-06-25 12:25:00|10749.31|10749.31|10756|10756|10756|10756|10748.41|10748.41|0
1593088200000|2020-06-25 12:30:00|10752.31|10752.31|10745.86|10745.86|10752.31|10752.31|10738.48|10738.48|0
1593088500000|2020-06-25 12:35:00|10747.24|10747.24|10750.71|10750.71|10763.38|10763.38|10747.24|10747.24|0
1593088800000|2020-06-25 12:40:00|10749.11|10749.11|10742.72|10742.72|10751.75|10751.75|10742.72|10742.72|0
1593089100000|2020-06-25 12:45:00|10741.34|10741.34|10736.12|10736.12|10741.34|10741.34|10724.3|10724.3|0
1593089400000|2020-06-25 12:50:00|10739.32|10739.32|10734.94|10734.94|10745.77|10745.77|10734.94|10734.94|0
1593089700000|2020-06-25 12:55:00|10733.34|10733.34|10738.02|10738.02|10741.71|10741.71|10733.34|10733.34|0
1593090000000|2020-06-25 13:00:00|10739.62|10739.62|10747.9|10747.9|10747.9|10747.9|10739.61|10739.61|0
1593090300000|2020-06-25 13:05:00|10747.21|10747.21|10760.43|10760.43|10760.43|10760.43|10743.52|10743.52|0
1593090600000|2020-06-25 13:10:00|10758.33|10758.33|10765.13|10765.13|10765.13|10765.13|10755.55|10755.55|0
1593090900000|2020-06-25 13:15:00|10766.73|10766.73|10781.25|10781.25|10784.44|10784.44|10765.13|10765.13|0
1593091200000|2020-06-25 13:20:00|10778.05|10778.05|10780.69|10780.69|10783.96|10783.96|10773.87|10773.87|0
1593091500000|2020-06-25 13:25:00|10782.78|10782.78|10776.59|10776.59|10786.96|10786.96|10776.59|10776.59|0
1593091800000|2020-06-25 13:30:00|10774.99|10774.99|10759.87|10759.87|10774.99|10774.99|10755.02|10755.02|0
1593092100000|2020-06-25 13:35:00|10761.96|10761.96|10776.33|10776.33|10776.83|10776.83|10760.56|10760.56|0
1593092400000|2020-06-25 13:40:00|10773.14|10773.14|10739.3|10739.3|10773.14|10773.14|10737.7|10737.7|0
1593092700000|2020-06-25 13:45:00|10737.62|10737.62|10728.05|10728.05|10740.57|10740.57|10726.45|10726.45|0
1593093000000|2020-06-25 13:50:00|10724.85|10724.85|10737.75|10737.75|10741.93|10741.93|10724.85|10724.85|0
1593093300000|2020-06-25 13:55:00|10736.37|10736.37|10738.96|10738.96|10743.25|10743.25|10731.58|10731.58|0
1593093600000|2020-06-25 14:00:00|10740.55|10740.55|10764.82|10764.82|10764.82|10764.82|10740.55|10740.55|0
1593093900000|2020-06-25 14:05:00|10763.22|10763.22|10765.31|10765.31|10766.91|10766.91|10757.44|10757.44|0
1593094200000|2020-06-25 14:10:00|10766.91|10766.91|10789.46|10789.46|10789.46|10789.46|10766.91|10766.91|0
1593094500000|2020-06-25 14:15:00|10791.55|10791.55|10776.46|10776.46|10791.55|10791.55|10776.46|10776.46|0
1593094800000|2020-06-25 14:20:00|10778.55|10778.55|10793.02|10793.02|10793.02|10793.02|10778.55|10778.55|0
1593095100000|2020-06-25 14:25:00|10792.46|10792.46|10793.15|10793.15|10798.93|10798.93|10790.18|10790.18|0
1593095400000|2020-06-25 14:30:00|10791.55|10791.55|10789.2|10789.2|10796.84|10796.84|10787.61|10787.61|0
1593095700000|2020-06-25 14:35:00|10791.3|10791.3|10790.27|10790.27|10792.89|10792.89|10787.62|10787.62|0
1593096000000|2020-06-25 14:40:00|10791.87|10791.87|10788.46|10788.46|10791.87|10791.87|10786.59|10786.59|0
1593096300000|2020-06-25 14:45:00|10789.15|10789.15|10793.2|10793.2|10797.78|10797.78|10789.15|10789.15|0
1593096600000|2020-06-25 14:50:00|10791.61|10791.61|10785.72|10785.72|10792.58|10792.58|10785.2|10785.2|0
1593096900000|2020-06-25 14:55:00|10786.41|10786.41|10794.69|10794.69|10796.76|10796.76|10786.41|10786.41|0
1593097200000|2020-06-25 15:00:00|10793.09|10793.09|10802.37|10802.37|10802.46|10802.46|10793.09|10793.09|0
1593097500000|2020-06-25 15:05:00|10800.78|10800.78|10795.03|10795.03|10802.37|10802.37|10791.82|10791.82|0
1593097800000|2020-06-25 15:10:00|10797.13|10797.13|10808.27|10808.27|10808.27|10808.27|10797.13|10797.13|0
1593098100000|2020-06-25 15:15:00|10805.08|10805.08|10824.81|10824.81|10828.43|10828.43|10805.08|10805.08|0
1593098400000|2020-06-25 15:20:00|10826.4|10826.4|10842.53|10842.53|10843.22|10843.22|10826.4|10826.4|0
1593098700000|2020-06-25 15:25:00|10843.22|10843.22|10855.91|10855.91|10858.4|10858.4|10840.36|10840.36|0
1593155700000|2020-06-26 07:15:00|10963.18|10963.18|10972.65|10972.65|10975.48|10975.48|10952.24|10952.24|0
1593156000000|2020-06-26 07:20:00|10969.45|10969.45|10992.07|10992.07|10994.18|10994.18|10969.45|10969.45|0
1593156300000|2020-06-26 07:25:00|10993.67|10993.67|11032.42|11032.42|11040.41|11040.41|10993.67|10993.67|0
1593156600000|2020-06-26 07:30:00|11035.62|11035.62|11034.8|11034.8|11039.42|11039.42|11026.26|11026.26|0
1593156900000|2020-06-26 07:35:00|11028.53|11028.53|11029.73|11029.73|11031.18|11031.18|11022.61|11022.61|0
1593157200000|2020-06-26 07:40:00|11031.82|11031.82|11036.2|11036.2|11039.39|11039.39|11024.96|11024.96|0
1593157500000|2020-06-26 07:45:00|11037.8|11037.8|11057.9|11057.9|11057.9|11057.9|11037.8|11037.8|0
1593157800000|2020-06-26 07:50:00|11059.99|11059.99|11065.55|11065.55|11070.88|11070.88|11059.99|11059.99|0
1593158100000|2020-06-26 07:55:00|11069.73|11069.73|11063.22|11063.22|11069.73|11069.73|11061.86|11061.86|0
1593158400000|2020-06-26 08:00:00|11064.81|11064.81|11037.21|11037.21|11064.81|11064.81|11037.21|11037.21|0
1593158700000|2020-06-26 08:05:00|11040.4|11040.4|11037.21|11037.21|11042|11042|11035.12|11035.12|0
1593159000000|2020-06-26 08:10:00|11040.4|11040.4|11041.16|11041.16|11042.76|11042.76|11031.09|11031.09|0
1593159300000|2020-06-26 08:15:00|11039.07|11039.07|11055.87|11055.87|11058.91|11058.91|11037.47|11037.47|0
1593159600000|2020-06-26 08:20:00|11057.47|11057.47|11055.83|11055.83|11059.73|11059.73|11052.18|11052.18|0
1593159900000|2020-06-26 08:25:00|11054.23|11054.23|11056.21|11056.21|11062.77|11062.77|11052.63|11052.63|0
1593160200000|2020-06-26 08:30:00|11058.31|11058.31|11053.24|11053.24|11061.11|11061.11|11053.24|11053.24|0
1593160500000|2020-06-26 08:35:00|11054.62|11054.62|11079.02|11079.02|11079.02|11079.02|11051.15|11051.15|0
1593160800000|2020-06-26 08:40:00|11076.92|11076.92|11081.99|11081.99|11086.89|11086.89|11070.75|11070.75|0
1593161100000|2020-06-26 08:45:00|11083.59|11083.59|11080.23|11080.23|11093.11|11093.11|11080.23|11080.23|0
1593161400000|2020-06-26 08:50:00|11078.63|11078.63|11076.46|11076.46|11078.63|11078.63|11066.32|11066.32|0
1593161700000|2020-06-26 08:55:00|11077.84|11077.84|11086.27|11086.27|11087.87|11087.87|11077.84|11077.84|0
1593162000000|2020-06-26 09:00:00|11084.68|11084.68|11074.57|11074.57|11084.68|11084.68|11072.97|11072.97|0
1593162300000|2020-06-26 09:05:00|11072.47|11072.47|11082.83|11082.83|11082.83|11082.83|11072.25|11072.25|0
1593162600000|2020-06-26 09:10:00|11084.42|11084.42|11095.27|11095.27|11105.21|11105.21|11084.42|11084.42|0
1593162900000|2020-06-26 09:15:00|11097.37|11097.37|11106.2|11106.2|11113.97|11113.97|11097.37|11097.37|0
1593163200000|2020-06-26 09:20:00|11107.8|11107.8|11101.52|11101.52|11110.5|11110.5|11101.52|11101.52|0
1593163500000|2020-06-26 09:25:00|11100.15|11100.15|11107.31|11107.31|11110.5|11110.5|11095.79|11095.79|0
1593163800000|2020-06-26 09:30:00|11108.9|11108.9|11123.12|11123.12|11123.12|11123.12|11108.9|11108.9|0
1593164100000|2020-06-26 09:35:00|11124.5|11124.5|11118.14|11118.14|11125.77|11125.77|11118.14|11118.14|0
1593164400000|2020-06-26 09:40:00|11119.74|11119.74|11116.76|11116.76|11119.74|11119.74|11113.07|11113.07|0
1593164700000|2020-06-26 09:45:00|11114.67|11114.67|11109.88|11109.88|11116.27|11116.27|11108.28|11108.28|0
1593165000000|2020-06-26 09:50:00|11109.32|11109.32|11108.14|11108.14|11112.29|11112.29|11106.04|11106.04|0
1593165300000|2020-06-26 09:55:00|11106.54|11106.54|11105.83|11105.83|11108.14|11108.14|11104.45|11104.45|0
1593165600000|2020-06-26 10:00:00|11107.92|11107.92|11121.14|11121.14|11130.61|11130.61|11107.92|11107.92|0
1593165900000|2020-06-26 10:05:00|11122.52|11122.52|11132.59|11132.59|11132.59|11132.59|11122.52|11122.52|0
1593166200000|2020-06-26 10:10:00|11130.5|11130.5|11123.89|11123.89|11130.5|11130.5|11120.81|11120.81|0
1593166500000|2020-06-26 10:15:00|11122.3|11122.3|11130.15|11130.15|11132.9|11132.9|11122.3|11122.3|0
1593166800000|2020-06-26 10:20:00|11128.05|11128.05|11119.66|11119.66|11128.05|11128.05|11114.1|11114.1|0
1593167100000|2020-06-26 10:25:00|11118.07|11118.07|11120.16|11120.16|11123.35|11123.35|11118.07|11118.07|0
1593167400000|2020-06-26 10:30:00|11122.25|11122.25|11123.96|11123.96|11125.44|11125.44|11120.55|11120.55|0
1593167700000|2020-06-26 10:35:00|11125.56|11125.56|11122.81|11122.81|11130.19|11130.19|11122.81|11122.81|0
1593168000000|2020-06-26 10:40:00|11124.9|11124.9|11129.52|11129.52|11129.52|11129.52|11124.9|11124.9|0
1593168300000|2020-06-26 10:45:00|11130.9|11130.9|11129.35|11129.35|11133.66|11133.66|11127.26|11127.26|0
1593168600000|2020-06-26 10:50:00|11128.23|11128.23|11139.27|11139.27|11140.87|11140.87|11128.23|11128.23|0
1593168900000|2020-06-26 10:55:00|11140.87|11140.87|11151.53|11151.53|11151.53|11151.53|11140.87|11140.87|0
1593169200000|2020-06-26 11:00:00|11152.9|11152.9|11149.07|11149.07|11162.49|11162.49|11144.06|11144.06|0
1593169500000|2020-06-26 11:05:00|11153.25|11153.25|11158.54|11158.54|11158.54|11158.54|11149.07|11149.07|0
1593169800000|2020-06-26 11:10:00|11156.44|11156.44|11154.85|11154.85|11159.64|11159.64|11153.25|11153.25|0
1593170100000|2020-06-26 11:15:00|11152.61|11152.61|11146.92|11146.92|11152.61|11152.61|11146.92|11146.92|0
1593170400000|2020-06-26 11:20:00|11145.32|11145.32|11140.7|11140.7|11145.32|11145.32|11134.25|11134.25|0
1593170700000|2020-06-26 11:25:00|11138.61|11138.61|11133.9|11133.9|11138.61|11138.61|11132.52|11132.52|0
1593171000000|2020-06-26 11:30:00|11133.1|11133.1|11121.76|11121.76|11133.1|11133.1|11112.78|11112.78|0
1593171300000|2020-06-26 11:35:00|11122.56|11122.56|11125.94|11125.94|11131.23|11131.23|11122.56|11122.56|0
1593171600000|2020-06-26 11:40:00|11126.5|11126.5|11120.88|11120.88|11126.5|11126.5|11120.88|11120.88|0
1593171900000|2020-06-26 11:45:00|11118.78|11118.78|11116.24|11116.24|11124.07|11124.07|11112.06|11112.06|0
1593172200000|2020-06-26 11:50:00|11119|11119|11117.19|11117.19|11120.38|11120.38|11114.6|11114.6|0
1593172500000|2020-06-26 11:55:00|11115.59|11115.59|11118.35|11118.35|11118.35|11118.35|11113.5|11113.5|0
1593172800000|2020-06-26 12:00:00|11116.97|11116.97|11125.9|11125.9|11125.9|11125.9|11116.97|11116.97|0
1593173100000|2020-06-26 12:05:00|11124.3|11124.3|11122.35|11122.35|11124.86|11124.86|11119.15|11119.15|0
1593173400000|2020-06-26 12:10:00|11120.25|11120.25|11108.52|11108.52|11120.47|11120.47|11108.52|11108.52|0
1593173700000|2020-06-26 12:15:00|11106.43|11106.43|11107.14|11107.14|11108.52|11108.52|11104.34|11104.34|0
1593174000000|2020-06-26 12:20:00|11111.93|11111.93|11111.14|11111.14|11114.47|11114.47|11107.31|11107.31|0
1593174300000|2020-06-26 12:25:00|11113.24|11113.24|11122.46|11122.46|11124.06|11124.06|11113.24|11113.24|0
1593174600000|2020-06-26 12:30:00|11124.06|11124.06|11126.4|11126.4|11127.04|11127.04|11124.06|11124.06|0
1593174900000|2020-06-26 12:35:00|11124.8|11124.8|11117.64|11117.64|11127.99|11127.99|11117.64|11117.64|0
1593175200000|2020-06-26 12:40:00|11115.55|11115.55|11117.64|11117.64|11117.64|11117.64|11113.46|11113.46|0
1593175500000|2020-06-26 12:45:00|11116.04|11116.04|11117.2|11117.2|11117.2|11117.2|11114.45|11114.45|0
1593175800000|2020-06-26 12:50:00|11115.61|11115.61|11113.05|11113.05|11121.53|11121.53|11112.33|11112.33|0
1593176100000|2020-06-26 12:55:00|11110.95|11110.95|11098.55|11098.55|11110.95|11110.95|11098.55|11098.55|0
1593176400000|2020-06-26 13:00:00|11100.15|11100.15|11101.25|11101.25|11101.25|11101.25|11094.37|11094.37|0
1593176700000|2020-06-26 13:05:00|11099.16|11099.16|11095.58|11095.58|11099.16|11099.16|11095.58|11095.58|0
1593177000000|2020-06-26 13:10:00|11093.99|11093.99|11089.8|11089.8|11093.99|11093.99|11086.83|11086.83|0
1593177300000|2020-06-26 13:15:00|11088.2|11088.2|11081.98|11081.98|11088.2|11088.2|11081.98|11081.98|0
1593177600000|2020-06-26 13:20:00|11080.38|11080.38|11080.74|11080.74|11084.21|11084.21|11077.94|11077.94|0
1593177900000|2020-06-26 13:25:00|11082.83|11082.83|11093.66|11093.66|11097.35|11097.35|11080.07|11080.07|0
1593178200000|2020-06-26 13:30:00|11091.57|11091.57|11097.68|11097.68|11099.99|11099.99|11091.01|11091.01|0
1593178500000|2020-06-26 13:35:00|11099.77|11099.77|11090.51|11090.51|11099.77|11099.77|11090.51|11090.51|0
1593178800000|2020-06-26 13:40:00|11086.33|11086.33|11074.22|11074.22|11087.49|11087.49|11074.22|11074.22|0
1593179100000|2020-06-26 13:45:00|11072.62|11072.62|11078.62|11078.62|11080.22|11080.22|11066.84|11066.84|0
1593179400000|2020-06-26 13:50:00|11077.02|11077.02|11081.16|11081.16|11081.16|11081.16|11069.86|11069.86|0
1593179700000|2020-06-26 13:55:00|11079.56|11079.56|11089.16|11089.16|11089.16|11089.16|11074.24|11074.24|0
1593180000000|2020-06-26 14:00:00|11085.97|11085.97|11065.3|11065.3|11087.57|11087.57|11065.3|11065.3|0
1593180300000|2020-06-26 14:05:00|11067.39|11067.39|11067.83|11067.83|11069.43|11069.43|11064.64|11064.64|0
1593180600000|2020-06-26 14:10:00|11066.45|11066.45|11053.14|11053.14|11066.45|11066.45|11051.76|11051.76|0
1593180900000|2020-06-26 14:15:00|11055.23|11055.23|11044.3|11044.3|11056.83|11056.83|11042.14|11042.14|0
1593181200000|2020-06-26 14:20:00|11042.7|11042.7|11031.13|11031.13|11042.7|11042.7|11022.7|11022.7|0
1593181500000|2020-06-26 14:25:00|11032.73|11032.73|11018.29|11018.29|11039.89|11039.89|11015.09|11015.09|0
1593181800000|2020-06-26 14:30:00|11016.19|11016.19|11003.97|11003.97|11025.17|11025.17|11002.37|11002.37|0
1593182100000|2020-06-26 14:35:00|11006.06|11006.06|10986.56|10986.56|11008.15|11008.15|10984.47|10984.47|0
1593182400000|2020-06-26 14:40:00|10982.37|10982.37|10979.51|10979.51|10985.57|10985.57|10976.31|10976.31|0
1593182700000|2020-06-26 14:45:00|10980.89|10980.89|10973.01|10973.01|10985.96|10985.96|10973.01|10973.01|0
1593183000000|2020-06-26 14:50:00|10969.82|10969.82|10978.34|10978.34|10985.44|10985.44|10959.66|10959.66|0
1593183300000|2020-06-26 14:55:00|10976.74|10976.74|10992.63|10992.63|10995.82|10995.82|10972.6|10972.6|0
1593183600000|2020-06-26 15:00:00|10994.72|10994.72|10991.31|10991.31|11003.26|11003.26|10990.81|10990.81|0
1593183900000|2020-06-26 15:05:00|10989.21|10989.21|10990.72|10990.72|10996.1|10996.1|10981.45|10981.45|0
1593184200000|2020-06-26 15:10:00|10992.81|10992.81|10983.06|10983.06|10997.71|10997.71|10973.98|10973.98|0
1593184500000|2020-06-26 15:15:00|10980.97|10980.97|10973.32|10973.32|10981.05|10981.05|10973.32|10973.32|0
1593184800000|2020-06-26 15:20:00|10974.7|10974.7|10968.01|10968.01|10974.7|10974.7|10954.85|10954.85|0
1593185100000|2020-06-26 15:25:00|10970.11|10970.11|10977.93|10977.93|10977.93|10977.93|10955.82|10955.82|0
1593414900000|2020-06-29 07:15:00|10987.87|10987.87|10968.28|10968.28|10987.87|10987.87|10967.78|10967.78|0
1593415200000|2020-06-29 07:20:00|10973.07|10973.07|10989.62|10989.62|10996.09|10996.09|10967.72|10967.72|0
1593415500000|2020-06-29 07:25:00|10987.52|10987.52|10977.26|10977.26|10991.15|10991.15|10969.66|10969.66|0
1593415800000|2020-06-29 07:30:00|10979.35|10979.35|10980.15|10980.15|10983.53|10983.53|10975.55|10975.55|0
1593416100000|2020-06-29 07:35:00|10978.55|10978.55|10994.19|10994.19|10994.19|10994.19|10978.55|10978.55|0
1593416400000|2020-06-29 07:40:00|10992.59|10992.59|10982.79|10982.79|10992.59|10992.59|10982.79|10982.79|0
1593416700000|2020-06-29 07:45:00|10985.99|10985.99|10951.83|10951.83|10985.99|10985.99|10951.83|10951.83|0
1593417000000|2020-06-29 07:50:00|10953.92|10953.92|10954.55|10954.55|10954.55|10954.55|10942.14|10942.14|0
1593417300000|2020-06-29 07:55:00|10956.15|10956.15|10963.42|10963.42|10963.42|10963.42|10953.95|10953.95|0
1593417600000|2020-06-29 08:00:00|10961.83|10961.83|10946.8|10946.8|10963.2|10963.2|10941.79|10941.79|0
1593417900000|2020-06-29 08:05:00|10950|10950|10946.21|10946.21|10953.19|10953.19|10943.02|10943.02|0
1593418200000|2020-06-29 08:10:00|10950.39|10950.39|10939.87|10939.87|10955.27|10955.27|10934.09|10934.09|0
1593418500000|2020-06-29 08:15:00|10935.08|10935.08|10950.29|10950.29|10950.29|10950.29|10935.08|10935.08|0
1593418800000|2020-06-29 08:20:00|10947.1|10947.1|10946.05|10946.05|10956.07|10956.07|10938.18|10938.18|0
1593419100000|2020-06-29 08:25:00|10947.65|10947.65|10946.44|10946.44|10948.71|10948.71|10939.06|10939.06|0
1593419400000|2020-06-29 08:30:00|10948.53|10948.53|10956.63|10956.63|10958.01|10958.01|10948.53|10948.53|0
1593419700000|2020-06-29 08:35:00|10955.25|10955.25|10969.79|10969.79|10969.79|10969.79|10950.67|10950.67|0
1593420000000|2020-06-29 08:40:00|10972.98|10972.98|10978.76|10978.76|10979.26|10979.26|10971.38|10971.38|0
1593420300000|2020-06-29 08:45:00|10980.36|10980.36|10981.31|10981.31|10986.58|10986.58|10979.2|10979.2|0
1593420600000|2020-06-29 08:50:00|10984.51|10984.51|10978.75|10978.75|10986.6|10986.6|10978.75|10978.75|0
1593420900000|2020-06-29 08:55:00|10977.15|10977.15|10976.39|10976.39|10979.63|10979.63|10974.35|10974.35|0
1593421200000|2020-06-29 09:00:00|10974.8|10974.8|10977.55|10977.55|10978.93|10978.93|10973.2|10973.2|0
1593421500000|2020-06-29 09:05:00|10980.75|10980.75|10976.95|10976.95|10980.75|10980.75|10967.48|10967.48|0
1593421800000|2020-06-29 09:10:00|10978.33|10978.33|10992.09|10992.09|10993.97|10993.97|10978.33|10978.33|0
1593422100000|2020-06-29 09:15:00|10993.69|10993.69|10991.42|10991.42|10999.68|10999.68|10991.42|10991.42|0
1593422400000|2020-06-29 09:20:00|10993.01|10993.01|10997.42|10997.42|10999.01|10999.01|10991.64|10991.64|0
1593422700000|2020-06-29 09:25:00|10996.04|10996.04|10989.65|10989.65|10996.04|10996.04|10989.65|10989.65|0
1593423000000|2020-06-29 09:30:00|10987.56|10987.56|11001.55|11001.55|11003.64|11003.64|10974.22|10974.22|0
1593423300000|2020-06-29 09:35:00|11002.24|11002.24|11004.04|11004.04|11007.23|11007.23|11001.33|11001.33|0
1593423600000|2020-06-29 09:40:00|11007.23|11007.23|11018.92|11018.92|11020.51|11020.51|11007.23|11007.23|0
1593423900000|2020-06-29 09:45:00|11012.53|11012.53|11008.99|11008.99|11016.22|11016.22|11008.99|11008.99|0
1593424200000|2020-06-29 09:50:00|11006.9|11006.9|11013.67|11013.67|11013.67|11013.67|11006.9|11006.9|0
1593424500000|2020-06-29 09:55:00|11015.27|11015.27|11036.47|11036.47|11044.56|11044.56|11015.27|11015.27|0
1593424800000|2020-06-29 10:00:00|11042.74|11042.74|10982.33|10982.33|11042.74|11042.74|10982.33|10982.33|0
1593425100000|2020-06-29 10:05:00|10983.92|10983.92|11000.26|11000.26|11003.73|11003.73|10983.92|10983.92|0
1593425400000|2020-06-29 10:10:00|11002.35|11002.35|11002.35|11002.35|11002.35|11002.35|11000.75|11000.75|0
1593425700000|2020-06-29 10:15:00|11003.94|11003.94|11002.35|11002.35|11005.54|11005.54|10999.15|10999.15|0
1593426000000|2020-06-29 10:20:00|11000.75|11000.75|11003.56|11003.56|11007.03|11007.03|10996.57|10996.57|0
1593426300000|2020-06-29 10:25:00|11008.35|11008.35|11019.43|11019.43|11019.99|11019.99|11002.07|11002.07|0
1593426600000|2020-06-29 10:30:00|11017.34|11017.34|11009.68|11009.68|11018.94|11018.94|11003.9|11003.9|0
1593426900000|2020-06-29 10:35:00|11007.59|11007.59|10996.64|10996.64|11013.87|11013.87|10996.64|10996.64|0
1593427200000|2020-06-29 10:40:00|10996.08|10996.08|11001.36|11001.36|11001.36|11001.36|10992.8|10992.8|0
1593427500000|2020-06-29 10:45:00|11002.96|11002.96|11010.04|11010.04|11011.42|11011.42|11002.96|11002.96|0
1593427800000|2020-06-29 10:50:00|11011.64|11011.64|11008.61|11008.61|11020.56|11020.56|11008.61|11008.61|0
1593428100000|2020-06-29 10:55:00|11004.43|11004.43|11013.14|11013.14|11018.71|11018.71|11000.96|11000.96|0
1593428400000|2020-06-29 11:00:00|11007.58|11007.58|11008.43|11008.43|11014.07|11014.07|10990.14|10990.14|0
1593428700000|2020-06-29 11:05:00|11005.23|11005.23|11006.06|11006.06|11006.75|11006.75|11000.36|11000.36|0
1593429000000|2020-06-29 11:10:00|11007.44|11007.44|11010.82|11010.82|11010.82|11010.82|11005.13|11005.13|0
1593429300000|2020-06-29 11:15:00|11014.01|11014.01|11010.04|11010.04|11015.61|11015.61|11008.45|11008.45|0
1593429600000|2020-06-29 11:20:00|11008.67|11008.67|11008.88|11008.88|11011.86|11011.86|11007.98|11007.98|0
1593429900000|2020-06-29 11:25:00|11010.98|11010.98|11021.55|11021.55|11021.55|11021.55|11010.98|11010.98|0
1593430200000|2020-06-29 11:30:00|11018.35|11018.35|11017.25|11017.25|11018.35|11018.35|11017.25|11017.25|0
1593430500000|2020-06-29 11:35:00|11015.16|11015.16|11013.52|11013.52|11017.88|11017.88|11013.52|11013.52|0
1593430800000|2020-06-29 11:40:00|11012.83|11012.83|11010.74|11010.74|11013.52|11013.52|11007.05|11007.05|0
1593431100000|2020-06-29 11:45:00|11010.05|11010.05|11018.72|11018.72|11018.72|11018.72|11008.45|11008.45|0
1593431400000|2020-06-29 11:50:00|11020.32|11020.32|11029.83|11029.83|11033.22|11033.22|11020.32|11020.32|0
1593431700000|2020-06-29 11:55:00|11031.92|11031.92|11024.13|11024.13|11031.92|11031.92|11024.13|11024.13|0
1593432000000|2020-06-29 12:00:00|11025.73|11025.73|11020.25|11020.25|11025.73|11025.73|11015.38|11015.38|0
1593432300000|2020-06-29 12:05:00|11021.84|11021.84|11015.56|11015.56|11025.95|11025.95|11013.96|11013.96|0
1593432600000|2020-06-29 12:10:00|11013.96|11013.96|11009.39|11009.39|11016.53|11016.53|11009.39|11009.39|0
1593432900000|2020-06-29 12:15:00|11010.99|11010.99|11005.48|11005.48|11012.86|11012.86|10999.42|10999.42|0
1593433200000|2020-06-29 12:20:00|11001.3|11001.3|11001.38|11001.38|11008.26|11008.26|11001.3|11001.3|0
1593433500000|2020-06-29 12:25:00|11000.69|11000.69|10999.39|10999.39|11001.38|11001.38|10997.3|10997.3|0
1593433800000|2020-06-29 12:30:00|10996.2|10996.2|10992.51|10992.51|10997.8|10997.8|10992.51|10992.51|0
1593434100000|2020-06-29 12:35:00|10991.82|10991.82|10986.86|10986.86|10994.13|10994.13|10985.26|10985.26|0
1593434400000|2020-06-29 12:40:00|10988.95|10988.95|10986.67|10986.67|10988.95|10988.95|10982.48|10982.48|0
1593434700000|2020-06-29 12:45:00|10989.86|10989.86|10987.79|10987.79|10996.72|10996.72|10987.79|10987.79|0
1593435000000|2020-06-29 12:50:00|10989.86|10989.86|10993.5|10993.5|11002.26|11002.26|10989.86|10989.86|0
1593435300000|2020-06-29 12:55:00|10992.81|10992.81|10989.64|10989.64|10992.81|10992.81|10986.42|10986.42|0
1593435600000|2020-06-29 13:00:00|10991.24|10991.24|11008.58|11008.58|11011.55|11011.55|10991.24|10991.24|0
1593435900000|2020-06-29 13:05:00|11010.17|11010.17|11000.47|11000.47|11010.17|11010.17|10996.78|10996.78|0
1593436200000|2020-06-29 13:10:00|10998.88|10998.88|10993.61|10993.61|10998.88|10998.88|10990.42|10990.42|0
1593436500000|2020-06-29 13:15:00|10995.21|10995.21|10996.81|10996.81|10998.9|10998.9|10993.61|10993.61|0
1593436800000|2020-06-29 13:20:00|10995.21|10995.21|10997.71|10997.71|10997.71|10997.71|10991.74|10991.74|0
1593437100000|2020-06-29 13:25:00|10999.31|10999.31|11002.81|11002.81|11003.5|11003.5|10999.31|10999.31|0
1593437400000|2020-06-29 13:30:00|11001.21|11001.21|10983.48|10983.48|11002.81|11002.81|10980.7|10980.7|0
1593437700000|2020-06-29 13:35:00|10984.86|10984.86|10973.29|10973.29|10984.86|10984.86|10971.01|10971.01|0
1593438000000|2020-06-29 13:40:00|10972.74|10972.74|10971.68|10971.68|10972.74|10972.74|10962.19|10962.19|0
1593438300000|2020-06-29 13:45:00|10973.77|10973.77|10980.31|10980.31|10980.31|10980.31|10966.98|10966.98|0
1593438600000|2020-06-29 13:50:00|10978.21|10978.21|10978.41|10978.41|10985.57|10985.57|10974.52|10974.52|0
1593438900000|2020-06-29 13:55:00|10980.01|10980.01|10985.18|10985.18|10990.25|10990.25|10980.01|10980.01|0
1593439200000|2020-06-29 14:00:00|10989.97|10989.97|10995.13|10995.13|10999.13|10999.13|10986.71|10986.71|0
1593439500000|2020-06-29 14:05:00|10996.73|10996.73|11008.93|11008.93|11008.93|11008.93|10991.44|10991.44|0
1593439800000|2020-06-29 14:10:00|11007.34|11007.34|11024.11|11024.11|11024.8|11024.8|11005.74|11005.74|0
1593440100000|2020-06-29 14:15:00|11025.71|11025.71|11017.89|11017.89|11025.71|11025.71|11015.08|11015.08|0
1593440400000|2020-06-29 14:20:00|11019.48|11019.48|11034.19|11034.19|11035.79|11035.79|11018.77|11018.77|0
1593440700000|2020-06-29 14:25:00|11035.31|11035.31|11038.09|11038.09|11053.32|11053.32|11035.31|11035.31|0
1593441000000|2020-06-29 14:30:00|11040.19|11040.19|11051.19|11051.19|11052.57|11052.57|11038.59|11038.59|0
1593441300000|2020-06-29 14:35:00|11052.79|11052.79|11064.04|11064.04|11066.33|11066.33|11050.6|11050.6|0
1593441600000|2020-06-29 14:40:00|11064.6|11064.6|11066.47|11066.47|11079.11|11079.11|11063.69|11063.69|0
1593441900000|2020-06-29 14:45:00|11068.56|11068.56|11076.94|11076.94|11082.72|11082.72|11068.56|11068.56|0
1593442200000|2020-06-29 14:50:00|11078.54|11078.54|11077.88|11077.88|11089.34|11089.34|11076.28|11076.28|0
1593442500000|2020-06-29 14:55:00|11076.5|11076.5|11080.47|11080.47|11087.35|11087.35|11071.24|11071.24|0
1593442800000|2020-06-29 15:00:00|11082.07|11082.07|11068.02|11068.02|11082.56|11082.56|11068.02|11068.02|0
1593443100000|2020-06-29 15:05:00|11070.11|11070.11|11074.99|11074.99|11076.58|11076.58|11070.11|11070.11|0
1593443400000|2020-06-29 15:10:00|11073.61|11073.61|11074.62|11074.62|11078.29|11078.29|11072.01|11072.01|0
1593443700000|2020-06-29 15:15:00|11076.22|11076.22|11081.75|11081.75|11092.57|11092.57|11076.22|11076.22|0
1593444000000|2020-06-29 15:20:00|11081.06|11081.06|11091.55|11091.55|11093.15|11093.15|11081.06|11081.06|0
1593444300000|2020-06-29 15:25:00|11093.64|11093.64|11102.42|11102.42|11103.39|11103.39|11091.55|11091.55|0
1593501300000|2020-06-30 07:15:00|11082.92|11082.92|11099.27|11099.27|11099.27|11099.27|11082.92|11082.92|0
1593501600000|2020-06-30 07:20:00|11097.67|11097.67|11084.66|11084.66|11097.67|11097.67|11076.42|11076.42|0
1593501900000|2020-06-30 07:25:00|11083.97|11083.97|11064.92|11064.92|11083.97|11083.97|11060.07|11060.07|0
1593502200000|2020-06-30 07:30:00|11071.31|11071.31|11066.34|11066.34|11072.91|11072.91|11052.47|11052.47|0
1593502500000|2020-06-30 07:35:00|11063.14|11063.14|11094.86|11094.86|11094.86|11094.86|11061.05|11061.05|0
1593502800000|2020-06-30 07:40:00|11091.67|11091.67|11086.82|11086.82|11091.67|11091.67|11083.79|11083.79|0
1593503100000|2020-06-30 07:45:00|11085.22|11085.22|11076.55|11076.55|11085.22|11085.22|11071.91|11071.91|0
1593503400000|2020-06-30 07:50:00|11074.45|11074.45|11065.48|11065.48|11076.55|11076.55|11065.48|11065.48|0
1593503700000|2020-06-30 07:55:00|11068.67|11068.67|11071.52|11071.52|11078.29|11078.29|11066.58|11066.58|0
1593504000000|2020-06-30 08:00:00|11069.43|11069.43|11078.41|11078.41|11079.51|11079.51|11069.43|11069.43|0
1593504300000|2020-06-30 08:05:00|11076.81|11076.81|11068.74|11068.74|11076.81|11076.81|11067.14|11067.14|0
1593504600000|2020-06-30 08:10:00|11066.65|11066.65|11081.06|11081.06|11081.06|11081.06|11066.65|11066.65|0
1593504900000|2020-06-30 08:15:00|11079.46|11079.46|11089.12|11089.12|11089.12|11089.12|11079.46|11079.46|0
1593505200000|2020-06-30 08:20:00|11087.53|11087.53|11079.33|11079.33|11087.53|11087.53|11076.14|11076.14|0
1593505500000|2020-06-30 08:25:00|11077.24|11077.24|11062.1|11062.1|11077.24|11077.24|11057.91|11057.91|0
1593505800000|2020-06-30 08:30:00|11061.41|11061.41|11050.37|11050.37|11063.5|11063.5|11050.37|11050.37|0
1593506100000|2020-06-30 08:35:00|11049.25|11049.25|11058.6|11058.6|11064.99|11064.99|11049.25|11049.25|0
1593506400000|2020-06-30 08:40:00|11060.2|11060.2|11060.97|11060.97|11062.29|11062.29|11050.62|11050.62|0
1593506700000|2020-06-30 08:45:00|11058.74|11058.74|11060.16|11060.16|11060.16|11060.16|11046.09|11046.09|0
1593507000000|2020-06-30 08:50:00|11058.56|11058.56|11045.18|11045.18|11063.14|11063.14|11045.18|11045.18|0
1593507300000|2020-06-30 08:55:00|11043.5|11043.5|11046.7|11046.7|11048.3|11048.3|11041.41|11041.41|0
1593507600000|2020-06-30 09:00:00|11048.79|11048.79|11039.79|11039.79|11052.46|11052.46|11039.79|11039.79|0
1593507900000|2020-06-30 09:05:00|11038.19|11038.19|11051.83|11051.83|11051.83|11051.83|11036.82|11036.82|0
1593508200000|2020-06-30 09:10:00|11053.42|11053.42|11048.14|11048.14|11055.02|11055.02|11048.14|11048.14|0
1593508500000|2020-06-30 09:15:00|11049.73|11049.73|11051.38|11051.38|11059.01|11059.01|11049.73|11049.73|0
1593508800000|2020-06-30 09:20:00|11048.18|11048.18|11068.89|11068.89|11068.89|11068.89|11046.59|11046.59|0
1593509100000|2020-06-30 09:25:00|11065.7|11065.7|11069.78|11069.78|11072.09|11072.09|11065.7|11065.7|0
1593509400000|2020-06-30 09:30:00|11072.97|11072.97|11071.18|11071.18|11074.87|11074.87|11070.68|11070.68|0
1593509700000|2020-06-30 09:35:00|11072.78|11072.78|11067.72|11067.72|11072.78|11072.78|11065.4|11065.4|0
1593510000000|2020-06-30 09:40:00|11067.03|11067.03|11064.54|11064.54|11074.9|11074.9|11064.54|11064.54|0
1593510300000|2020-06-30 09:45:00|11066.14|11066.14|11057.21|11057.21|11066.14|11066.14|11057.21|11057.21|0
1593510600000|2020-06-30 09:50:00|11057.9|11057.9|11068.72|11068.72|11068.72|11068.72|11054.01|11054.01|0
1593510900000|2020-06-30 09:55:00|11069.41|11069.41|11085.11|11085.11|11085.11|11085.11|11067.32|11067.32|0
1593511200000|2020-06-30 10:00:00|11082.88|11082.88|11081.47|11081.47|11083.57|11083.57|11079.88|11079.88|0
1593511500000|2020-06-30 10:05:00|11079.38|11079.38|11073.21|11073.21|11080.98|11080.98|11073.21|11073.21|0
1593511800000|2020-06-30 10:10:00|11071.12|11071.12|11060.55|11060.55|11071.12|11071.12|11060.55|11060.55|0
1593512100000|2020-06-30 10:15:00|11057.35|11057.35|11059.86|11059.86|11060.35|11060.35|11055.97|11055.97|0
1593512400000|2020-06-30 10:20:00|11058.26|11058.26|11061.75|11061.75|11061.75|11061.75|11058.26|11058.26|0
1593512700000|2020-06-30 10:25:00|11063.35|11063.35|11064.18|11064.18|11069.44|11069.44|11061.26|11061.26|0
1593513000000|2020-06-30 10:30:00|11062.58|11062.58|11058.12|11058.12|11062.58|11062.58|11056.3|11056.3|0
1593513300000|2020-06-30 10:35:00|11056.52|11056.52|11057.12|11057.12|11059.28|11059.28|11054.54|11054.54|0
1593513600000|2020-06-30 10:40:00|11055.53|11055.53|11054.42|11054.42|11056.02|11056.02|11053.93|11053.93|0
1593513900000|2020-06-30 10:45:00|11052.33|11052.33|11050.04|11050.04|11055.53|11055.53|11050.04|11050.04|0
1593514200000|2020-06-30 10:50:00|11051.64|11051.64|11042.17|11042.17|11051.64|11051.64|11042.17|11042.17|0
1593514500000|2020-06-30 10:55:00|11040.08|11040.08|11040.99|11040.99|11047.95|11047.95|11040.08|11040.08|0
1593514800000|2020-06-30 11:00:00|11039.39|11039.39|11043.21|11043.21|11046.65|11046.65|11035.58|11035.58|0
1593515100000|2020-06-30 11:05:00|11041.61|11041.61|11048.5|11048.5|11048.5|11048.5|11041.61|11041.61|0
1593515400000|2020-06-30 11:10:00|11042.11|11042.11|11056.54|11056.54|11056.76|11056.76|11042.11|11042.11|0
1593515700000|2020-06-30 11:15:00|11058.63|11058.63|11056.96|11056.96|11061.27|11061.27|11051.69|11051.69|0
1593516000000|2020-06-30 11:20:00|11058.34|11058.34|11042.45|11042.45|11058.34|11058.34|11039.26|11039.26|0
1593516300000|2020-06-30 11:25:00|11045.64|11045.64|11043.06|11043.06|11056.82|11056.82|11043.06|11043.06|0
1593516600000|2020-06-30 11:30:00|11041.46|11041.46|11043.26|11043.26|11054.62|11054.62|11036.16|11036.16|0
1593516900000|2020-06-30 11:35:00|11041.17|11041.17|11040.87|11040.87|11041.37|11041.37|11035.89|11035.89|0
1593517200000|2020-06-30 11:40:00|11042.96|11042.96|11034.01|11034.01|11042.96|11042.96|11034.01|11034.01|0
1593517500000|2020-06-30 11:45:00|11036.1|11036.1|11027.62|11027.62|11036.1|11036.1|11027.62|11027.62|0
1593517800000|2020-06-30 11:50:00|11025.53|11025.53|11028.57|11028.57|11028.57|11028.57|11018.65|11018.65|0
1593518100000|2020-06-30 11:55:00|11030.66|11030.66|11018.98|11018.98|11030.66|11030.66|11018.98|11018.98|0
1593518400000|2020-06-30 12:00:00|11015.79|11015.79|11023.86|11023.86|11023.86|11023.86|11015.79|11015.79|0
1593518700000|2020-06-30 12:05:00|11025.24|11025.24|11012.43|11012.43|11025.24|11025.24|11009.24|11009.24|0
1593519000000|2020-06-30 12:10:00|11014.11|11014.11|11009.73|11009.73|11014.11|11014.11|11009.73|11009.73|0
1593519300000|2020-06-30 12:15:00|11013.92|11013.92|11015.24|11015.24|11015.24|11015.24|11009.73|11009.73|0
1593519600000|2020-06-30 12:20:00|11017.31|11017.31|11013.43|11013.43|11020.78|11020.78|11009.93|11009.93|0
1593519900000|2020-06-30 12:25:00|11012.05|11012.05|11006.07|11006.07|11012.05|11012.05|11006.07|11006.07|0
1593520200000|2020-06-30 12:30:00|11008.17|11008.17|10997.44|10997.44|11010.95|11010.95|10997.44|10997.44|0
1593520500000|2020-06-30 12:35:00|10996.88|10996.88|10997.84|10997.84|11002.02|11002.02|10996.4|10996.4|0
1593520800000|2020-06-30 12:40:00|10999.44|10999.44|11005.91|11005.91|11005.91|11005.91|10993.03|10993.03|0
1593521100000|2020-06-30 12:45:00|11001.72|11001.72|11001.8|11001.8|11004.44|11004.44|10999.63|10999.63|0
1593521400000|2020-06-30 12:50:00|10998.61|10998.61|10995.63|10995.63|10998.61|10998.61|10991.67|10991.67|0
1593521700000|2020-06-30 12:55:00|10997.73|10997.73|10995.63|10995.63|10997.73|10997.73|10994.04|10994.04|0
1593522000000|2020-06-30 13:00:00|10997.23|10997.23|10999.39|10999.39|11002.58|11002.58|10995.14|10995.14|0
1593522300000|2020-06-30 13:05:00|10997.71|10997.71|10987.62|10987.62|10997.71|10997.71|10986.02|10986.02|0
1593522600000|2020-06-30 13:10:00|10986.02|10986.02|10975|10975|10987.62|10987.62|10971.53|10971.53|0
1593522900000|2020-06-30 13:15:00|10976.6|10976.6|10969.71|10969.71|10978.69|10978.69|10969.71|10969.71|0
1593523200000|2020-06-30 13:20:00|10968.33|10968.33|10978|10978|10978|10978|10965.14|10965.14|0
1593523500000|2020-06-30 13:25:00|10975.91|10975.91|10966.72|10966.72|10978.61|10978.61|10962.08|10962.08|0
1593523800000|2020-06-30 13:30:00|10962.54|10962.54|10973.54|10973.54|10973.54|10973.54|10960.6|10960.6|0
1593524100000|2020-06-30 13:35:00|10975.14|10975.14|10975.43|10975.43|10978.33|10978.33|10973.04|10973.04|0
1593524400000|2020-06-30 13:40:00|10973.83|10973.83|10963.28|10963.28|10973.83|10973.83|10963.28|10963.28|0
1593524700000|2020-06-30 13:45:00|10960.09|10960.09|10960.28|10960.28|10972.62|10972.62|10946.43|10946.43|0
1593525000000|2020-06-30 13:50:00|10960.97|10960.97|10949.62|10949.62|10960.97|10960.97|10949.62|10949.62|0
1593525300000|2020-06-30 13:55:00|10947.53|10947.53|10951.91|10951.91|10951.91|10951.91|10947.53|10947.53|0
1593525600000|2020-06-30 14:00:00|10954.41|10954.41|10960.59|10960.59|10967.55|10967.55|10954.41|10954.41|0
1593525900000|2020-06-30 14:05:00|10959|10959|10954.9|10954.9|10959|10959|10950.55|10950.55|0
1593526200000|2020-06-30 14:10:00|10958.1|10958.1|10952.34|10952.34|10958.1|10958.1|10952.34|10952.34|0
1593526500000|2020-06-30 14:15:00|10956.52|10956.52|10952.74|10952.74|10962.1|10962.1|10949.54|10949.54|0
1593526800000|2020-06-30 14:20:00|10952.05|10952.05|10961|10961|10961.69|10961.69|10951.83|10951.83|0
1593527100000|2020-06-30 14:25:00|10960.31|10960.31|10956.1|10956.1|10961.91|10961.91|10954.01|10954.01|0
1593527400000|2020-06-30 14:30:00|10954.01|10954.01|10950.38|10950.38|10954.01|10954.01|10946.85|10946.85|0
1593527700000|2020-06-30 14:35:00|10951.98|10951.98|10949|10949|10955.19|10955.19|10948.29|10948.29|0
1593528000000|2020-06-30 14:40:00|10947.62|10947.62|10951.7|10951.7|10953.29|10953.29|10947.62|10947.62|0
1593528300000|2020-06-30 14:45:00|10953.29|10953.29|10956.92|10956.92|10960.74|10960.74|10951.14|10951.14|0
1593528600000|2020-06-30 14:50:00|10957.61|10957.61|10975.44|10975.44|10977.53|10977.53|10956.68|10956.68|0
1593528900000|2020-06-30 14:55:00|10974.88|10974.88|10978.85|10978.85|10978.85|10978.85|10972.51|10972.51|0
1593529200000|2020-06-30 15:00:00|10980.23|10980.23|10980.42|10980.42|10987.54|10987.54|10977.94|10977.94|0
1593529500000|2020-06-30 15:05:00|10978.82|10978.82|10976.09|10976.09|10987.52|10987.52|10974.77|10974.77|0
1593529800000|2020-06-30 15:10:00|10978.18|10978.18|10977.66|10977.66|10978.18|10978.18|10968.56|10968.56|0
1593530100000|2020-06-30 15:15:00|10976.06|10976.06|10975.17|10975.17|10976.97|10976.97|10965.71|10965.71|0
1593530400000|2020-06-30 15:20:00|10974.48|10974.48|10982.83|10982.83|10986.02|10986.02|10971.91|10971.91|0
1593530700000|2020-06-30 15:25:00|10984.92|10984.92|10990.83|10990.83|10996.61|10996.61|10980.19|10980.19|0
1593587700000|2020-07-01 07:15:00|10975.99|10975.99|10965.31|10965.31|10975.99|10975.99|10963.82|10963.82|0
1593588000000|2020-07-01 07:20:00|10969.49|10969.49|10968.09|10968.09|10977.61|10977.61|10966|10966|0
1593588300000|2020-07-01 07:25:00|10961.81|10961.81|10955.7|10955.7|10961.81|10961.81|10952.23|10952.23|0
1593588600000|2020-07-01 07:30:00|10955.01|10955.01|10954.33|10954.33|10958.69|10958.69|10948.73|10948.73|0
1593588900000|2020-07-01 07:35:00|10953.77|10953.77|10955.39|10955.39|10957.68|10957.68|10951.4|10951.4|0
1593589200000|2020-07-01 07:40:00|10950.6|10950.6|10956|10956|10959.67|10959.67|10947.99|10947.99|0
1593589500000|2020-07-01 07:45:00|10959.2|10959.2|10962.61|10962.61|10965.58|10965.58|10959.2|10959.2|0
1593589800000|2020-07-01 07:50:00|10960.52|10960.52|10958.49|10958.49|10967.4|10967.4|10954.31|10954.31|0
1593590100000|2020-07-01 07:55:00|10956.43|10956.43|10950.53|10950.53|10956.43|10956.43|10948.44|10948.44|0
1593590400000|2020-07-01 08:00:00|10954.67|10954.67|10959.93|10959.93|10959.93|10959.93|10954.67|10954.67|0
1593590700000|2020-07-01 08:05:00|10961.53|10961.53|10974.72|10974.72|10974.72|10974.72|10961.53|10961.53|0
1593591000000|2020-07-01 08:10:00|10979.52|10979.52|10982.1|10982.1|10985.79|10985.79|10979.52|10979.52|0
1593591300000|2020-07-01 08:15:00|10978.91|10978.91|10981|10981|10983.09|10983.09|10978.91|10978.91|0
1593591600000|2020-07-01 08:20:00|10979.62|10979.62|10974.13|10974.13|10979.62|10979.62|10972.04|10972.04|0
1593591900000|2020-07-01 08:25:00|10986.91|10986.91|10986.91|10986.91|10986.91|10986.91|10986.91|10986.91|0
1593592200000|2020-07-01 08:30:00|10990.1|10990.1|11001.17|11001.17|11001.17|11001.17|10990.1|10990.1|0
1593592500000|2020-07-01 08:35:00|11005.35|11005.35|11000.07|11000.07|11006.95|11006.95|10998.47|10998.47|0
1593592800000|2020-07-01 08:40:00|11004.25|11004.25|11001.66|11001.66|11004.25|11004.25|10995.88|10995.88|0
1593593100000|2020-07-01 08:45:00|11004.86|11004.86|11004.86|11004.86|11008.05|11008.05|11004.86|11004.86|0
1593593400000|2020-07-01 08:50:00|11008.05|11008.05|11015.44|11015.44|11017.53|11017.53|11008.05|11008.05|0
1593593700000|2020-07-01 08:55:00|11017.12|11017.12|11028.08|11028.08|11029.67|11029.67|11017.12|11017.12|0
1593594000000|2020-07-01 09:00:00|11030.17|11030.17|11032.26|11032.26|11033.86|11033.86|11029.07|11029.07|0
1593594300000|2020-07-01 09:05:00|11034.35|11034.35|11036.44|11036.44|11036.44|11036.44|11034.35|11034.35|0
1593594600000|2020-07-01 09:10:00|11040.58|11040.58|11039.48|11039.48|11042.67|11042.67|11039.48|11039.48|0
1593594900000|2020-07-01 09:15:00|11037.39|11037.39|11033.2|11033.2|11037.39|11037.39|11033.2|11033.2|0
1593595200000|2020-07-01 09:20:00|11032.51|11032.51|11032.02|11032.02|11032.51|11032.51|11030.42|11030.42|0
1593595500000|2020-07-01 09:25:00|11033.62|11033.62|11033.62|11033.62|11035.71|11035.71|11033.62|11033.62|0
1593595800000|2020-07-01 09:30:00|11038.01|11038.01|11018.64|11018.64|11038.63|11038.63|11016.54|11016.54|0
1593596100000|2020-07-01 09:35:00|11016.54|11016.54|11016.54|11016.54|11016.54|11016.54|11016.54|11016.54|0
1593596400000|2020-07-01 09:40:00|11014.31|11014.31|10981.02|10981.02|11014.31|11014.31|10981.02|10981.02|0
1593596700000|2020-07-01 09:45:00|10979.43|10979.43|10967.96|10967.96|10979.43|10979.43|10961.35|10961.35|0
1593597000000|2020-07-01 09:50:00|10969.34|10969.34|10966.36|10966.36|10969.34|10969.34|10961.96|10961.96|0
1593597300000|2020-07-01 09:55:00|10961.08|10961.08|10947.8|10947.8|10962.46|10962.46|10947.8|10947.8|0
1593597600000|2020-07-01 10:00:00|10944.6|10944.6|10955.35|10955.35|10955.35|10955.35|10935.08|10935.08|0
1593597900000|2020-07-01 10:05:00|10952.15|10952.15|10964.62|10964.62|10966.71|10966.71|10950.55|10950.55|0
1593598200000|2020-07-01 10:10:00|10966.22|10966.22|10975.69|10975.69|10977.29|10977.29|10966.22|10966.22|0
1593598500000|2020-07-01 10:15:00|10976.38|10976.38|10979.46|10979.46|10984.25|10984.25|10976.38|10976.38|0
1593598800000|2020-07-01 10:20:00|10977.86|10977.86|10977.39|10977.39|10978.58|10978.58|10972.82|10972.82|0
1593599100000|2020-07-01 10:25:00|10979.49|10979.49|10982.96|10982.96|10984.55|10984.55|10979.07|10979.07|0
1593599400000|2020-07-01 10:30:00|10980.86|10980.86|11001.53|11001.53|11001.53|11001.53|10980.86|10980.86|0
1593599700000|2020-07-01 10:35:00|10997.84|10997.84|10980.99|10980.99|10997.84|10997.84|10974.11|10974.11|0
1593600000000|2020-07-01 10:40:00|10978.9|10978.9|10972.43|10972.43|10978.9|10978.9|10972.02|10972.02|0
1593600300000|2020-07-01 10:45:00|10970.83|10970.83|10972.23|10972.23|10974.52|10974.52|10970.83|10970.83|0
1593600600000|2020-07-01 10:50:00|10970.14|10970.14|10953.04|10953.04|10977.03|10977.03|10952.35|10952.35|0
1593600900000|2020-07-01 10:55:00|10948.86|10948.86|10936.84|10936.84|10950.56|10950.56|10936.84|10936.84|0
1593601200000|2020-07-01 11:00:00|10930.57|10930.57|10908.85|10908.85|10938.11|10938.11|10908.85|10908.85|0
1593601500000|2020-07-01 11:05:00|10906.76|10906.76|10905.19|10905.19|10907.95|10907.95|10903.57|10903.57|0
1593601800000|2020-07-01 11:10:00|10901.99|10901.99|10902.8|10902.8|10904.69|10904.69|10899.9|10899.9|0
1593602100000|2020-07-01 11:15:00|10904.89|10904.89|10916.15|10916.15|10916.15|10916.15|10902.8|10902.8|0
1593602400000|2020-07-01 11:20:00|10912.96|10912.96|10915.16|10915.16|10917.25|10917.25|10908.77|10908.77|0
1593602700000|2020-07-01 11:25:00|10913.07|10913.07|10905.69|10905.69|10914.66|10914.66|10904.09|10904.09|0
1593603000000|2020-07-01 11:30:00|10900.4|10900.4|10893.52|10893.52|10902.5|10902.5|10893.52|10893.52|0
1593603300000|2020-07-01 11:35:00|10891.28|10891.28|10878.88|10878.88|10891.28|10891.28|10876.79|10876.79|0
1593603600000|2020-07-01 11:40:00|10877.29|10877.29|10865.23|10865.23|10877.29|10877.29|10859.75|10859.75|0
1593603900000|2020-07-01 11:45:00|10863.14|10863.14|10871.83|10871.83|10871.83|10871.83|10862.66|10862.66|0
1593604200000|2020-07-01 11:50:00|10873.51|10873.51|10884.09|10884.09|10885.68|10885.68|10873.51|10873.51|0
1593604500000|2020-07-01 11:55:00|10882.71|10882.71|10880.36|10880.36|10888.98|10888.98|10880.36|10880.36|0
1593604800000|2020-07-01 12:00:00|10881.95|10881.95|10883.63|10883.63|10883.63|10883.63|10879.45|10879.45|0
1593605100000|2020-07-01 12:05:00|10881.54|10881.54|10879.75|10879.75|10881.54|10881.54|10879.25|10879.25|0
1593605400000|2020-07-01 12:10:00|10881.35|10881.35|10890.3|10890.3|10891.89|10891.89|10881.35|10881.35|0
1593605700000|2020-07-01 12:15:00|10888.7|10888.7|10886.44|10886.44|10890.79|10890.79|10886.44|10886.44|0
1593606000000|2020-07-01 12:20:00|10889.63|10889.63|10916.9|10916.9|10918.5|10918.5|10889.63|10889.63|0
1593606300000|2020-07-01 12:25:00|10920.1|10920.1|10920.55|10920.55|10924.65|10924.65|10913.71|10913.71|0
1593606600000|2020-07-01 12:30:00|10923.74|10923.74|10922.86|10922.86|10923.96|10923.96|10919.17|10919.17|0
1593606900000|2020-07-01 12:35:00|10926.3|10926.3|10934.49|10934.49|10936.09|10936.09|10926.3|10926.3|0
1593607200000|2020-07-01 12:40:00|10940.88|10940.88|10934.9|10934.9|10941.57|10941.57|10934.9|10934.9|0
1593607500000|2020-07-01 12:45:00|10936.5|10936.5|10956.3|10956.3|10962.47|10962.47|10936.5|10936.5|0
1593607800000|2020-07-01 12:50:00|10954.21|10954.21|10962.86|10962.86|10962.86|10962.86|10948.82|10948.82|0
1593608100000|2020-07-01 12:55:00|10964.95|10964.95|10985.15|10985.15|10985.15|10985.15|10964.95|10964.95|0
1593608400000|2020-07-01 13:00:00|10983.55|10983.55|10987.23|10987.23|10991.48|10991.48|10983.06|10983.06|0
1593608700000|2020-07-01 13:05:00|10985.63|10985.63|10971.37|10971.37|10988.82|10988.82|10969.77|10969.77|0
1593609000000|2020-07-01 13:10:00|10970.68|10970.68|10969.99|10969.99|10970.68|10970.68|10966.49|10966.49|0
1593609300000|2020-07-01 13:15:00|10971.59|10971.59|10961.01|10961.01|10973.18|10973.18|10961.01|10961.01|0
1593609600000|2020-07-01 13:20:00|10963.11|10963.11|10964.9|10964.9|10972.75|10972.75|10963.11|10963.11|0
1593609900000|2020-07-01 13:25:00|10963.52|10963.52|10969.53|10969.53|10972.29|10972.29|10962.83|10962.83|0
1593610200000|2020-07-01 13:30:00|10971.62|10971.62|10974.22|10974.22|10978.18|10978.18|10963.25|10963.25|0
1593610500000|2020-07-01 13:35:00|10975.82|10975.82|10963.54|10963.54|10975.82|10975.82|10960.76|10960.76|0
1593610800000|2020-07-01 13:40:00|10961.94|10961.94|10967.46|10967.46|10967.46|10967.46|10957.78|10957.78|0
1593611100000|2020-07-01 13:45:00|10969.06|10969.06|10956.34|10956.34|10969.06|10969.06|10952.43|10952.43|0
1593611400000|2020-07-01 13:50:00|10957.03|10957.03|10944.51|10944.51|10959.31|10959.31|10944.51|10944.51|0
1593611700000|2020-07-01 13:55:00|10943.82|10943.82|10957.95|10957.95|10957.95|10957.95|10943.82|10943.82|0
1593612000000|2020-07-01 14:00:00|10960.04|10960.04|10958.2|10958.2|10974.29|10974.29|10958.2|10958.2|0
1593612300000|2020-07-01 14:05:00|10958.89|10958.89|10961.92|10961.92|10963.52|10963.52|10953.03|10953.03|0
1593612600000|2020-07-01 14:10:00|10963.04|10963.04|10966.02|10966.02|10973.79|10973.79|10963.04|10963.04|0
1593612900000|2020-07-01 14:15:00|10967.4|10967.4|10965.41|10965.41|10974.86|10974.86|10965.41|10965.41|0
1593613200000|2020-07-01 14:20:00|10967.01|10967.01|10961.1|10961.1|10967.01|10967.01|10959.5|10959.5|0
1593613500000|2020-07-01 14:25:00|10965.89|10965.89|10963.19|10963.19|10965.89|10965.89|10961.1|10961.1|0
1593613800000|2020-07-01 14:30:00|10961.59|10961.59|10960.22|10960.22|10966.17|10966.17|10958.12|10958.12|0
1593614100000|2020-07-01 14:35:00|10959.53|10959.53|10947.94|10947.94|10959.53|10959.53|10945.85|10945.85|0
1593614400000|2020-07-01 14:40:00|10948.63|10948.63|10944.25|10944.25|10950.23|10950.23|10944.25|10944.25|0
1593614700000|2020-07-01 14:45:00|10941.06|10941.06|10930.98|10930.98|10941.06|10941.06|10930.29|10930.29|0
1593615000000|2020-07-01 14:50:00|10932.58|10932.58|10935.98|10935.98|10941.75|10941.75|10932.58|10932.58|0
1593615300000|2020-07-01 14:55:00|10935.29|10935.29|10929.32|10929.32|10935.29|10935.29|10922.58|10922.58|0
1593615600000|2020-07-01 15:00:00|10929.88|10929.88|10937.92|10937.92|10937.92|10937.92|10929.1|10929.1|0
1593615900000|2020-07-01 15:05:00|10939.52|10939.52|10931.74|10931.74|10941.74|10941.74|10931.74|10931.74|0
1593616200000|2020-07-01 15:10:00|10933.83|10933.83|10924.1|10924.1|10933.83|10933.83|10919.31|10919.31|0
1593616500000|2020-07-01 15:15:00|10922.98|10922.98|10919.58|10919.58|10925.62|10925.62|10919.58|10919.58|0
1593616800000|2020-07-01 15:20:00|10921.67|10921.67|10917.63|10917.63|10923.76|10923.76|10916.17|10916.17|0
1593617100000|2020-07-01 15:25:00|10915.54|10915.54|10895.64|10895.64|10917.63|10917.63|10890.01|10890.01|0
1593674100000|2020-07-02 07:15:00|11003.17|11003.17|10991.61|10991.61|11014.35|11014.35|10991.61|10991.61|0
1593674400000|2020-07-02 07:20:00|10996.4|10996.4|10998.49|10998.49|11003.78|11003.78|10994.31|10994.31|0
1593674700000|2020-07-02 07:25:00|10996.82|10996.82|10966.06|10966.06|10996.82|10996.82|10964.68|10964.68|0
1593675000000|2020-07-02 07:30:00|10962.61|10962.61|10957.52|10957.52|10966.45|10966.45|10952.07|10952.07|0
1593675300000|2020-07-02 07:35:00|10956.97|10956.97|10984.81|10984.81|10984.81|10984.81|10953.77|10953.77|0
1593675600000|2020-07-02 07:40:00|10978.53|10978.53|10973.04|10973.04|10978.53|10978.53|10967.06|10967.06|0
1593675900000|2020-07-02 07:45:00|10973.73|10973.73|10983.87|10983.87|10988.69|10988.69|10973.73|10973.73|0
1593676200000|2020-07-02 07:50:00|10985.93|10985.93|10976.74|10976.74|10988.52|10988.52|10970.08|10970.08|0
1593676500000|2020-07-02 07:55:00|10972.56|10972.56|10970.71|10970.71|10979.19|10979.19|10970.46|10970.46|0
1593676800000|2020-07-02 08:00:00|10974.89|10974.89|10955.72|10955.72|10978.99|10978.99|10955.72|10955.72|0
1593677100000|2020-07-02 08:05:00|10957.1|10957.1|10960.79|10960.79|10962.39|10962.39|10957.1|10957.1|0
1593677400000|2020-07-02 08:10:00|10959.19|10959.19|10956.02|10956.02|10964.48|10964.48|10956|10956|0
1593677700000|2020-07-02 08:15:00|10957.62|10957.62|10966.57|10966.57|10966.57|10966.57|10956.02|10956.02|0
1593678000000|2020-07-02 08:20:00|10967.95|10967.95|10977.2|10977.2|10977.2|10977.2|10967.95|10967.95|0
1593678300000|2020-07-02 08:25:00|10978.8|10978.8|10977.36|10977.36|10982.49|10982.49|10974.62|10974.62|0
1593678600000|2020-07-02 08:30:00|10975.76|10975.76|10970.69|10970.69|10975.76|10975.76|10970.69|10970.69|0
1593678900000|2020-07-02 08:35:00|10972.29|10972.29|10962.43|10962.43|10973.39|10973.39|10962.43|10962.43|0
1593679200000|2020-07-02 08:40:00|10961.05|10961.05|10970.2|10970.2|10970.2|10970.2|10961.05|10961.05|0
1593679500000|2020-07-02 08:45:00|10966.01|10966.01|10979.78|10979.78|10979.78|10979.78|10966.01|10966.01|0
1593679800000|2020-07-02 08:50:00|10982.97|10982.97|10980.77|10980.77|10983.47|10983.47|10978.68|10978.68|0
1593680100000|2020-07-02 08:55:00|10982.37|10982.37|10980.36|10980.36|10985.15|10985.15|10980.36|10980.36|0
1593680400000|2020-07-02 09:00:00|10978.76|10978.76|10968.53|10968.53|10980.36|10980.36|10965.04|10965.04|0
1593680700000|2020-07-02 09:05:00|10974.8|10974.8|10977.58|10977.58|10978.99|10978.99|10974.8|10974.8|0
1593681000000|2020-07-02 09:10:00|10975.49|10975.49|10979.44|10979.44|10980.35|10980.35|10973.4|10973.4|0
1593681300000|2020-07-02 09:15:00|10977.35|10977.35|10980.58|10980.58|10980.58|10980.58|10975.23|10975.23|0
1593681600000|2020-07-02 09:20:00|10983.78|10983.78|10985.95|10985.95|10986.14|10986.14|10981.96|10981.96|0
1593681900000|2020-07-02 09:25:00|10987.55|10987.55|10990.55|10990.55|10996.03|10996.03|10987.55|10987.55|0
1593682200000|2020-07-02 09:30:00|10988.95|10988.95|10991.04|10991.04|10992.23|10992.23|10984.85|10984.85|0
1593682500000|2020-07-02 09:35:00|10990.35|10990.35|10972.81|10972.81|10990.35|10990.35|10972.81|10972.81|0
1593682800000|2020-07-02 09:40:00|10971.22|10971.22|10969.51|10969.51|10976.59|10976.59|10969.51|10969.51|0
1593683100000|2020-07-02 09:45:00|10968.82|10968.82|10973.67|10973.67|10973.67|10973.67|10968.82|10968.82|0
1593683400000|2020-07-02 09:50:00|10972.07|10972.07|10975.27|10975.27|10976.86|10976.86|10972.07|10972.07|0
1593683700000|2020-07-02 09:55:00|10974.58|10974.58|10974.38|10974.38|10983.53|10983.53|10974.06|10974.06|0
1593684000000|2020-07-02 10:00:00|10975.98|10975.98|10971.19|10971.19|10975.98|10975.98|10971.19|10971.19|0
1593684300000|2020-07-02 10:05:00|10967|10967|10974.51|10974.51|10974.51|10974.51|10959.5|10959.5|0
1593684600000|2020-07-02 10:10:00|10976.58|10976.58|10978.67|10978.67|10978.67|10978.67|10974.98|10974.98|0
1593684900000|2020-07-02 10:15:00|10977.98|10977.98|10974.51|10974.51|10977.98|10977.98|10973.82|10973.82|0
1593685200000|2020-07-02 10:20:00|10975.2|10975.2|10968.31|10968.31|10975.2|10975.2|10968.31|10968.31|0
1593685500000|2020-07-02 10:25:00|10966.93|10966.93|10961.65|10961.65|10966.93|10966.93|10961.65|10961.65|0
1593685800000|2020-07-02 10:30:00|10963.25|10963.25|10961.82|10961.82|10967.85|10967.85|10958.84|10958.84|0
1593686100000|2020-07-02 10:35:00|10961.13|10961.13|10962.51|10962.51|10962.51|10962.51|10961.13|10961.13|0
1593686400000|2020-07-02 10:40:00|10964.11|10964.11|10967.72|10967.72|10967.72|10967.72|10960.91|10960.91|0
1593686700000|2020-07-02 10:45:00|10966.12|10966.12|10971.91|10971.91|10971.91|10971.91|10966.12|10966.12|0
1593687000000|2020-07-02 10:50:00|10971.35|10971.35|10973.14|10973.14|10973.14|10973.14|10969.67|10969.67|0
1593687300000|2020-07-02 10:55:00|10972.45|10972.45|10990.39|10990.39|10990.39|10990.39|10968.27|10968.27|0
1593687600000|2020-07-02 11:00:00|10996.78|10996.78|10990.75|10990.75|11000.97|11000.97|10989.34|10989.34|0
1593687900000|2020-07-02 11:05:00|10992.34|10992.34|10990.75|10990.75|10993.94|10993.94|10990.75|10990.75|0
1593688200000|2020-07-02 11:10:00|10990.06|10990.06|10985.18|10985.18|10990.06|10990.06|10985.18|10985.18|0
1593688500000|2020-07-02 11:15:00|10983.09|10983.09|10989.58|10989.58|10989.58|10989.58|10976.84|10976.84|0
1593688800000|2020-07-02 11:20:00|10985.4|10985.4|10983.87|10983.87|10988.59|10988.59|10983.87|10983.87|0
1593689100000|2020-07-02 11:25:00|10985.46|10985.46|10990.31|10990.31|10993.01|10993.01|10985.46|10985.46|0
1593689400000|2020-07-02 11:30:00|10991.91|10991.91|10989.13|10989.13|10993.51|10993.51|10987.53|10987.53|0
1593689700000|2020-07-02 11:35:00|10990.73|10990.73|10990.64|10990.64|10993.23|10993.23|10988.44|10988.44|0
1593690000000|2020-07-02 11:40:00|10988.55|10988.55|10990.48|10990.48|10993.34|10993.34|10988.39|10988.39|0
1593690300000|2020-07-02 11:45:00|10991.86|10991.86|10983.02|10983.02|10991.86|10991.86|10983.02|10983.02|0
1593690600000|2020-07-02 11:50:00|10983.71|10983.71|10971.07|10971.07|10983.71|10983.71|10971.07|10971.07|0
1593690900000|2020-07-02 11:55:00|10972.66|10972.66|10972.88|10972.88|10972.88|10972.88|10971.28|10971.28|0
1593691200000|2020-07-02 12:00:00|10970.79|10970.79|10960.71|10960.71|10970.79|10970.79|10960.71|10960.71|0
1593691500000|2020-07-02 12:05:00|10958.62|10958.62|10948.57|10948.57|10958.62|10958.62|10944.69|10944.69|0
1593691800000|2020-07-02 12:10:00|10950.17|10950.17|10954.7|10954.7|10955.95|10955.95|10948.98|10948.98|0
1593692100000|2020-07-02 12:15:00|10952.61|10952.61|10948.31|10948.31|10954.2|10954.2|10944.13|10944.13|0
1593692400000|2020-07-02 12:20:00|10946.22|10946.22|10948.81|10948.81|10952|10952|10946.22|10946.22|0
1593692700000|2020-07-02 12:25:00|10950.4|10950.4|10941.93|10941.93|10955.39|10955.39|10941.24|10941.24|0
1593693000000|2020-07-02 12:30:00|10943.53|10943.53|10995.27|10995.27|11000.56|11000.56|10943.53|10943.53|0
1593693300000|2020-07-02 12:35:00|10996.87|10996.87|10996.84|10996.84|10998.43|10998.43|10988.57|10988.57|0
1593693600000|2020-07-02 12:40:00|10998.43|10998.43|11012.49|11012.49|11017.97|11017.97|10998.43|10998.43|0
1593693900000|2020-07-02 12:45:00|11014.08|11014.08|11001.31|11001.31|11014.08|11014.08|11001.31|11001.31|0
1593694200000|2020-07-02 12:50:00|11001.87|11001.87|11030.71|11030.71|11032.8|11032.8|11001.87|11001.87|0
1593694500000|2020-07-02 12:55:00|11028.62|11028.62|11029.41|11029.41|11032.6|11032.6|11023.63|11023.63|0
1593694800000|2020-07-02 13:00:00|11030.1|11030.1|11023.21|11023.21|11032.38|11032.38|11021.62|11021.62|0
1593695100000|2020-07-02 13:05:00|11024.81|11024.81|11017.26|11017.26|11024.81|11024.81|11017.26|11017.26|0
1593695400000|2020-07-02 13:10:00|11018.86|11018.86|11015.67|11015.67|11020.95|11020.95|11012.69|11012.69|0
1593695700000|2020-07-02 13:15:00|11013.57|11013.57|11016.43|11016.43|11017.12|11017.12|11009.05|11009.05|0
1593696000000|2020-07-02 13:20:00|11018.03|11018.03|11012.24|11012.24|11018.03|11018.03|11009.05|11009.05|0
1593696300000|2020-07-02 13:25:00|11009.05|11009.05|11002.28|11002.28|11014.34|11014.34|10996.99|10996.99|0
1593696600000|2020-07-02 13:30:00|11001.59|11001.59|11013.39|11013.39|11013.39|11013.39|10994.36|10994.36|0
1593696900000|2020-07-02 13:35:00|11011.3|11011.3|11009.21|11009.21|11018.87|11018.87|11009.21|11009.21|0
1593697200000|2020-07-02 13:40:00|11012.4|11012.4|11014.11|11014.11|11017.69|11017.69|11010.81|11010.81|0
1593697500000|2020-07-02 13:45:00|11015.71|11015.71|11028.85|11028.85|11037.11|11037.11|11015.71|11015.71|0
1593697800000|2020-07-02 13:50:00|11032.04|11032.04|11026.76|11026.76|11034.13|11034.13|11023.97|11023.97|0
1593698100000|2020-07-02 13:55:00|11025.16|11025.16|11038.71|11038.71|11041.9|11041.9|11025.16|11025.16|0
1593698400000|2020-07-02 14:00:00|11036.62|11036.62|11038.1|11038.1|11047.77|11047.77|11031.82|11031.82|0
1593698700000|2020-07-02 14:05:00|11033.31|11033.31|11034.41|11034.41|11038.6|11038.6|11026.92|11026.92|0
1593699000000|2020-07-02 14:10:00|11036.01|11036.01|11036.2|11036.2|11042.46|11042.46|11036.01|11036.01|0
1593699300000|2020-07-02 14:15:00|11037.8|11037.8|11058.76|11058.76|11058.76|11058.76|11037.8|11037.8|0
1593699600000|2020-07-02 14:20:00|11061.96|11061.96|11054.55|11054.55|11061.96|11061.96|11054.19|11054.19|0
1593699900000|2020-07-02 14:25:00|11053.86|11053.86|11034.89|11034.89|11053.86|11053.86|11034.89|11034.89|0
1593700200000|2020-07-02 14:30:00|11036.49|11036.49|11058.6|11058.6|11058.6|11058.6|11034.4|11034.4|0
1593700500000|2020-07-02 14:35:00|11056.51|11056.51|11063.74|11063.74|11063.74|11063.74|11053.73|11053.73|0
1593700800000|2020-07-02 14:40:00|11065.83|11065.83|11073.85|11073.85|11074.54|11074.54|11065.83|11065.83|0
1593701100000|2020-07-02 14:45:00|11075.45|11075.45|11060.53|11060.53|11076.63|11076.63|11060.53|11060.53|0
1593701400000|2020-07-02 14:50:00|11062.13|11062.13|11041.89|11041.89|11062.13|11062.13|11041.2|11041.2|0
1593701700000|2020-07-02 14:55:00|11040.29|11040.29|11023.55|11023.55|11040.29|11040.29|11023.55|11023.55|0
1593702000000|2020-07-02 15:00:00|11021.95|11021.95|11013.85|11013.85|11028.34|11028.34|11011.56|11011.56|0
1593702300000|2020-07-02 15:05:00|11012.25|11012.25|11013.43|11013.43|11023.4|11023.4|11010.16|11010.16|0
1593702600000|2020-07-02 15:10:00|11011.84|11011.84|11007.33|11007.33|11013.93|11013.93|11006.08|11006.08|0
1593702900000|2020-07-02 15:15:00|11008.02|11008.02|11020.33|11020.33|11020.33|11020.33|11006.61|11006.61|0
1593703200000|2020-07-02 15:20:00|11022.42|11022.42|11036.31|11036.31|11036.31|11036.31|11022.42|11022.42|0
1593703500000|2020-07-02 15:25:00|11034.71|11034.71|11043.86|11043.86|11043.86|11043.86|11025.93|11025.93|0
1593760500000|2020-07-03 07:15:00|11129.26|11129.26|11134.17|11134.17|11134.17|11134.17|11122.88|11122.88|0
1593760800000|2020-07-03 07:20:00|11130.82|11130.82|11122.36|11122.36|11130.82|11130.82|11122.36|11122.36|0
1593761100000|2020-07-03 07:25:00|11125.56|11125.56|11120.57|11120.57|11125.56|11125.56|11117.08|11117.08|0
1593761400000|2020-07-03 07:30:00|11115.78|11115.78|11104.64|11104.64|11117.21|11117.21|11096.02|11096.02|0
1593761700000|2020-07-03 07:35:00|11102.55|11102.55|11099.36|11099.36|11108.33|11108.33|11099.36|11099.36|0
1593762000000|2020-07-03 07:40:00|11097.29|11097.29|11092|11092|11097.29|11097.29|11092|11092|0
1593762300000|2020-07-03 07:45:00|11088.81|11088.81|11068.07|11068.07|11088.81|11088.81|11068.07|11068.07|0
1593762600000|2020-07-03 07:50:00|11069.67|11069.67|11071.48|11071.48|11073.58|11073.58|11067.58|11067.58|0
1593762900000|2020-07-03 07:55:00|11077.87|11077.87|11070.69|11070.69|11079.47|11079.47|11068.6|11068.6|0
1593763200000|2020-07-03 08:00:00|11068.62|11068.62|11062.18|11062.18|11068.62|11068.62|11058.07|11058.07|0
1593763500000|2020-07-03 08:05:00|11060.09|11060.09|11068.46|11068.46|11068.46|11068.46|11056.9|11056.9|0
1593763800000|2020-07-03 08:10:00|11064.28|11064.28|11043.01|11043.01|11064.28|11064.28|11040.92|11040.92|0
1593764100000|2020-07-03 08:15:00|11030.46|11030.46|11024.2|11024.2|11030.46|11030.46|11017.81|11017.81|0
1593764400000|2020-07-03 08:20:00|11020.29|11020.29|11004.02|11004.02|11026.57|11026.57|11004.02|11004.02|0
1593764700000|2020-07-03 08:25:00|11006.11|11006.11|11000.42|11000.42|11006.11|11006.11|11000.42|11000.42|0
1593765000000|2020-07-03 08:30:00|11004.6|11004.6|11005.49|11005.49|11007.8|11007.8|10997.01|10997.01|0
1593765300000|2020-07-03 08:35:00|11007.08|11007.08|11011.81|11011.81|11016.06|11016.06|11007.08|11007.08|0
1593765600000|2020-07-03 08:40:00|11010.13|11010.13|11004.83|11004.83|11012.21|11012.21|11004.83|11004.83|0
1593765900000|2020-07-03 08:45:00|11005.52|11005.52|11009.7|11009.7|11009.7|11009.7|11005.52|11005.52|0
1593766200000|2020-07-03 08:50:00|11011.8|11011.8|11011.33|11011.33|11013.61|11013.61|11005.54|11005.54|0
1593766500000|2020-07-03 08:55:00|11010.64|11010.64|11012.92|11012.92|11013.61|11013.61|11005.54|11005.54|0
1593766800000|2020-07-03 09:00:00|11011.54|11011.54|11001.68|11001.68|11011.54|11011.54|11001.68|11001.68|0
1593767100000|2020-07-03 09:05:00|11000.09|11000.09|11003.06|11003.06|11003.06|11003.06|11000.09|11000.09|0
1593767400000|2020-07-03 09:10:00|11000.97|11000.97|11000|11000|11000.97|11000.97|10992.24|10992.24|0
1593767700000|2020-07-03 09:15:00|10998.41|10998.41|11004.68|11004.68|11006.28|11006.28|10998.41|10998.41|0
1593768000000|2020-07-03 09:20:00|11003.3|11003.3|11002.18|11002.18|11003.3|11003.3|11000.11|11000.11|0
1593768300000|2020-07-03 09:25:00|11002.87|11002.87|11000.99|11000.99|11007.66|11007.66|11000.99|11000.99|0
1593768600000|2020-07-03 09:30:00|11003.09|11003.09|10999.29|10999.29|11006.17|11006.17|10999.29|10999.29|0
1593768900000|2020-07-03 09:35:00|10999.97|10999.97|11005.75|11005.75|11005.75|11005.75|10999.97|10999.97|0
1593769200000|2020-07-03 09:40:00|11003.65|11003.65|10990.3|10990.3|11003.65|11003.65|10990.3|10990.3|0
1593769500000|2020-07-03 09:45:00|10988.7|10988.7|10963.08|10963.08|10988.7|10988.7|10963.08|10963.08|0
1593769800000|2020-07-03 09:50:00|10959.63|10959.63|10957.28|10957.28|10964.2|10964.2|10954.56|10954.56|0
1593770100000|2020-07-03 09:55:00|10954.08|10954.08|10952.29|10952.29|10954.58|10954.58|10950.7|10950.7|0
1593770400000|2020-07-03 10:00:00|10946.02|10946.02|10943.95|10943.95|10946.02|10946.02|10937.56|10937.56|0
1593770700000|2020-07-03 10:05:00|10944.64|10944.64|10937.95|10937.95|10945.33|10945.33|10935.86|10935.86|0
1593771000000|2020-07-03 10:10:00|10936.35|10936.35|10935.88|10935.88|10937.48|10937.48|10934.28|10934.28|0
1593771300000|2020-07-03 10:15:00|10934.28|10934.28|10931.58|10931.58|10937.97|10937.97|10931.58|10931.58|0
1593771600000|2020-07-03 10:20:00|10923.6|10923.6|10921.01|10921.01|10923.6|10923.6|10917.82|10917.82|0
1593771900000|2020-07-03 10:25:00|10922.61|10922.61|10947.58|10947.58|10952.29|10952.29|10922.61|10922.61|0
1593772200000|2020-07-03 10:30:00|10949.68|10949.68|10958.52|10958.52|10958.52|10958.52|10947.58|10947.58|0
1593772500000|2020-07-03 10:35:00|10959.21|10959.21|10944.01|10944.01|10959.21|10959.21|10944.01|10944.01|0
1593772800000|2020-07-03 10:40:00|10944.7|10944.7|10931.45|10931.45|10946.79|10946.79|10931.45|10931.45|0
1593773100000|2020-07-03 10:45:00|10934.64|10934.64|10936.04|10936.04|10936.73|10936.73|10934.64|10934.64|0
1593773400000|2020-07-03 10:50:00|10938.14|10938.14|10940.23|10940.23|10942.32|10942.32|10938.14|10938.14|0
1593773700000|2020-07-03 10:55:00|10939.54|10939.54|10941.06|10941.06|10943.51|10943.51|10932.5|10932.5|0
1593774000000|2020-07-03 11:00:00|10942.74|10942.74|10936.98|10936.98|10945.49|10945.49|10934.89|10934.89|0
1593774300000|2020-07-03 11:05:00|10941.16|10941.16|10936.98|10936.98|10941.16|10941.16|10936.98|10936.98|0
1593774600000|2020-07-03 11:10:00|10935.38|10935.38|10934.69|10934.69|10935.38|10935.38|10933.1|10933.1|0
1593774900000|2020-07-03 11:15:00|10933.01|10933.01|10944.45|10944.45|10944.45|10944.45|10932.58|10932.58|0
1593775200000|2020-07-03 11:20:00|10943.76|10943.76|10942.87|10942.87|10946.07|10946.07|10942.38|10942.38|0
1593775500000|2020-07-03 11:25:00|10941.27|10941.27|10947.36|10947.36|10951.74|10951.74|10937.09|10937.09|0
1593775800000|2020-07-03 11:30:00|10948.05|10948.05|10956.5|10956.5|10956.5|10956.5|10948.05|10948.05|0
1593776100000|2020-07-03 11:35:00|10954.91|10954.91|10944.33|10944.33|10954.91|10954.91|10944.33|10944.33|0
1593776400000|2020-07-03 11:40:00|10941.14|10941.14|10929.6|10929.6|10941.14|10941.14|10928|10928|0
1593776700000|2020-07-03 11:45:00|10928.91|10928.91|10923.17|10923.17|10929.6|10929.6|10922.48|10922.48|0
1593777000000|2020-07-03 11:50:00|10916.89|10916.89|10918.96|10918.96|10920.58|10920.58|10915.51|10915.51|0
1593777300000|2020-07-03 11:55:00|10914.77|10914.77|10914.8|10914.8|10916.37|10916.37|10911.11|10911.11|0
1593777600000|2020-07-03 12:00:00|10911.6|10911.6|10913.2|10913.2|10913.2|10913.2|10911.6|10911.6|0
1593777900000|2020-07-03 12:05:00|10914.8|10914.8|10903.92|10903.92|10914.8|10914.8|10901.14|10901.14|0
1593778200000|2020-07-03 12:10:00|10899.74|10899.74|10897.67|10897.67|10899.74|10899.74|10897.67|10897.67|0
1593778500000|2020-07-03 12:15:00|10896.07|10896.07|10902.74|10902.74|10902.74|10902.74|10894.48|10894.48|0
1593778800000|2020-07-03 12:20:00|10904.34|10904.34|10905.93|10905.93|10905.93|10905.93|10900.65|10900.65|0
1593779100000|2020-07-03 12:25:00|10909.13|10909.13|10913.51|10913.51|10917.69|10917.69|10906.13|10906.13|0
1593779400000|2020-07-03 12:30:00|10911.41|10911.41|10913.2|10913.2|10913.2|10913.2|10908.83|10908.83|0
1593779700000|2020-07-03 12:35:00|10913.89|10913.89|10908.11|10908.11|10913.89|10913.89|10908.11|10908.11|0
1593780000000|2020-07-03 12:40:00|10906.52|10906.52|10899.38|10899.38|10907.2|10907.2|10899.38|10899.38|0
1593780300000|2020-07-03 12:45:00|10902.57|10902.57|10898|10898|10902.57|10902.57|10898|10898|0
1593780600000|2020-07-03 12:50:00|10894.81|10894.81|10888.53|10888.53|10894.81|10894.81|10888.53|10888.53|0
1593780900000|2020-07-03 12:55:00|10886.44|10886.44|10890.13|10890.13|10890.13|10890.13|10886.44|10886.44|0
1593781200000|2020-07-03 13:00:00|10889.44|10889.44|10896.15|10896.15|10896.15|10896.15|10889.44|10889.44|0
1593781500000|2020-07-03 13:05:00|10895.46|10895.46|10900.75|10900.75|10900.75|10900.75|10895.46|10895.46|0
1593781800000|2020-07-03 13:10:00|10902.35|10902.35|10904.15|10904.15|10904.15|10904.15|10902.35|10902.35|0
1593782100000|2020-07-03 13:15:00|10911.53|10911.53|10918.61|10918.61|10919.99|10919.99|10911.53|10911.53|0
1593782400000|2020-07-03 13:20:00|10916.52|10916.52|10920.21|10920.21|10920.21|10920.21|10916.52|10916.52|0
1593782700000|2020-07-03 13:25:00|10917.01|10917.01|10917.21|10917.21|10917.21|10917.21|10908.04|10908.04|0
1593783000000|2020-07-03 13:30:00|10915.12|10915.12|10911.15|10911.15|10918.31|10918.31|10911.15|10911.15|0
1593783300000|2020-07-03 13:35:00|10910.03|10910.03|10895.45|10895.45|10910.03|10910.03|10894.76|10894.76|0
1593783600000|2020-07-03 13:40:00|10896.01|10896.01|10897.5|10897.5|10899.1|10899.1|10892.15|10892.15|0
1593783900000|2020-07-03 13:45:00|10900.47|10900.47|10904.33|10904.33|10904.33|10904.33|10898.38|10898.38|0
1593784200000|2020-07-03 13:50:00|10907.53|10907.53|10910.31|10910.31|10910.31|10910.31|10905.93|10905.93|0
1593784500000|2020-07-03 13:55:00|10908.22|10908.22|10917.25|10917.25|10917.25|10917.25|10906.13|10906.13|0
1593784800000|2020-07-03 14:00:00|10918.85|10918.85|10924.33|10924.33|10924.33|10924.33|10917.94|10917.94|0
1593785100000|2020-07-03 14:05:00|10922.24|10922.24|10922.43|10922.43|10926.81|10926.81|10920.14|10920.14|0
1593785400000|2020-07-03 14:10:00|10920.83|10920.83|10921.74|10921.74|10921.74|10921.74|10919.24|10919.24|0
1593785700000|2020-07-03 14:15:00|10923.34|10923.34|10916.07|10916.07|10923.34|10923.34|10915.57|10915.57|0
1593786000000|2020-07-03 14:20:00|10917.66|10917.66|10910.15|10910.15|10919.04|10919.04|10910.15|10910.15|0
1593786300000|2020-07-03 14:25:00|10909.46|10909.46|10908.06|10908.06|10909.46|10909.46|10905.77|10905.77|0
1593786600000|2020-07-03 14:30:00|10904.87|10904.87|10894.32|10894.32|10910.24|10910.24|10894.32|10894.32|0
1593786900000|2020-07-03 14:35:00|10892.72|10892.72|10901.87|10901.87|10903.46|10903.46|10889.41|10889.41|0
1593787200000|2020-07-03 14:40:00|10903.25|10903.25|10913.11|10913.11|10913.11|10913.11|10903.25|10903.25|0
1593787500000|2020-07-03 14:45:00|10915.2|10915.2|10915.86|10915.86|10917.96|10917.96|10908.51|10908.51|0
1593787800000|2020-07-03 14:50:00|10914.27|10914.27|10907.11|10907.11|10914.27|10914.27|10907.11|10907.11|0
1593788100000|2020-07-03 14:55:00|10905.01|10905.01|10905.51|10905.51|10906.2|10906.2|10902.53|10902.53|0
1593788400000|2020-07-03 15:00:00|10903.91|10903.91|10897.61|10897.61|10903.91|10903.91|10894.68|10894.68|0
1593788700000|2020-07-03 15:05:00|10896.92|10896.92|10897.39|10897.39|10900.39|10900.39|10896.92|10896.92|0
1593789000000|2020-07-03 15:10:00|10898.08|10898.08|10893.05|10893.05|10900.02|10900.02|10893.05|10893.05|0
1593789300000|2020-07-03 15:15:00|10894.65|10894.65|10886.73|10886.73|10894.65|10894.65|10886.04|10886.04|0
1593789600000|2020-07-03 15:20:00|10888.32|10888.32|10893|10893|10896.2|10896.2|10886.52|10886.52|0
1593789900000|2020-07-03 15:25:00|10890.91|10890.91|10894.89|10894.89|10896.96|10896.96|10886.45|10886.45|0
1593760500000|2020-07-03 07:15:00|11129.26|11129.26|11134.17|11134.17|11134.17|11134.17|11122.88|11122.88|0
1593760800000|2020-07-03 07:20:00|11130.82|11130.82|11122.36|11122.36|11130.82|11130.82|11122.36|11122.36|0
1593761100000|2020-07-03 07:25:00|11125.56|11125.56|11120.57|11120.57|11125.56|11125.56|11117.08|11117.08|0
1593761400000|2020-07-03 07:30:00|11115.78|11115.78|11104.64|11104.64|11117.21|11117.21|11096.02|11096.02|0
1593761700000|2020-07-03 07:35:00|11102.55|11102.55|11099.36|11099.36|11108.33|11108.33|11099.36|11099.36|0
1593762000000|2020-07-03 07:40:00|11097.29|11097.29|11092|11092|11097.29|11097.29|11092|11092|0
1593762300000|2020-07-03 07:45:00|11088.81|11088.81|11068.07|11068.07|11088.81|11088.81|11068.07|11068.07|0
1593762600000|2020-07-03 07:50:00|11069.67|11069.67|11071.48|11071.48|11073.58|11073.58|11067.58|11067.58|0
1593762900000|2020-07-03 07:55:00|11077.87|11077.87|11070.69|11070.69|11079.47|11079.47|11068.6|11068.6|0
1593763200000|2020-07-03 08:00:00|11068.62|11068.62|11062.18|11062.18|11068.62|11068.62|11058.07|11058.07|0
1593763500000|2020-07-03 08:05:00|11060.09|11060.09|11068.46|11068.46|11068.46|11068.46|11056.9|11056.9|0
1593763800000|2020-07-03 08:10:00|11064.28|11064.28|11043.01|11043.01|11064.28|11064.28|11040.92|11040.92|0
1593764100000|2020-07-03 08:15:00|11030.46|11030.46|11024.2|11024.2|11030.46|11030.46|11017.81|11017.81|0
1593764400000|2020-07-03 08:20:00|11020.29|11020.29|11004.02|11004.02|11026.57|11026.57|11004.02|11004.02|0
1593764700000|2020-07-03 08:25:00|11006.11|11006.11|11000.42|11000.42|11006.11|11006.11|11000.42|11000.42|0
1593765000000|2020-07-03 08:30:00|11004.6|11004.6|11005.49|11005.49|11007.8|11007.8|10997.01|10997.01|0
1593765300000|2020-07-03 08:35:00|11007.08|11007.08|11011.81|11011.81|11016.06|11016.06|11007.08|11007.08|0
1593765600000|2020-07-03 08:40:00|11010.13|11010.13|11004.83|11004.83|11012.21|11012.21|11004.83|11004.83|0
1593765900000|2020-07-03 08:45:00|11005.52|11005.52|11009.7|11009.7|11009.7|11009.7|11005.52|11005.52|0
1593766200000|2020-07-03 08:50:00|11011.8|11011.8|11011.33|11011.33|11013.61|11013.61|11005.54|11005.54|0
1593766500000|2020-07-03 08:55:00|11010.64|11010.64|11012.92|11012.92|11013.61|11013.61|11005.54|11005.54|0
1593766800000|2020-07-03 09:00:00|11011.54|11011.54|11001.68|11001.68|11011.54|11011.54|11001.68|11001.68|0
1593767100000|2020-07-03 09:05:00|11000.09|11000.09|11003.06|11003.06|11003.06|11003.06|11000.09|11000.09|0
1593767400000|2020-07-03 09:10:00|11000.97|11000.97|11000|11000|11000.97|11000.97|10992.24|10992.24|0
1593767700000|2020-07-03 09:15:00|10998.41|10998.41|11004.68|11004.68|11006.28|11006.28|10998.41|10998.41|0
1593768000000|2020-07-03 09:20:00|11003.3|11003.3|11002.18|11002.18|11003.3|11003.3|11000.11|11000.11|0
1593768300000|2020-07-03 09:25:00|11002.87|11002.87|11000.99|11000.99|11007.66|11007.66|11000.99|11000.99|0
1593768600000|2020-07-03 09:30:00|11003.09|11003.09|10999.29|10999.29|11006.17|11006.17|10999.29|10999.29|0
1593768900000|2020-07-03 09:35:00|10999.97|10999.97|11005.75|11005.75|11005.75|11005.75|10999.97|10999.97|0
1593769200000|2020-07-03 09:40:00|11003.65|11003.65|10990.3|10990.3|11003.65|11003.65|10990.3|10990.3|0
1593769500000|2020-07-03 09:45:00|10988.7|10988.7|10963.08|10963.08|10988.7|10988.7|10963.08|10963.08|0
1593769800000|2020-07-03 09:50:00|10959.63|10959.63|10957.28|10957.28|10964.2|10964.2|10954.56|10954.56|0
1593770100000|2020-07-03 09:55:00|10954.08|10954.08|10952.29|10952.29|10954.58|10954.58|10950.7|10950.7|0
1593770400000|2020-07-03 10:00:00|10946.02|10946.02|10943.95|10943.95|10946.02|10946.02|10937.56|10937.56|0
1593770700000|2020-07-03 10:05:00|10944.64|10944.64|10937.95|10937.95|10945.33|10945.33|10935.86|10935.86|0
1593771000000|2020-07-03 10:10:00|10936.35|10936.35|10935.88|10935.88|10937.48|10937.48|10934.28|10934.28|0
1593771300000|2020-07-03 10:15:00|10934.28|10934.28|10931.58|10931.58|10937.97|10937.97|10931.58|10931.58|0
1593771600000|2020-07-03 10:20:00|10923.6|10923.6|10921.01|10921.01|10923.6|10923.6|10917.82|10917.82|0
1593771900000|2020-07-03 10:25:00|10922.61|10922.61|10947.58|10947.58|10952.29|10952.29|10922.61|10922.61|0
1593772200000|2020-07-03 10:30:00|10949.68|10949.68|10958.52|10958.52|10958.52|10958.52|10947.58|10947.58|0
1593772500000|2020-07-03 10:35:00|10959.21|10959.21|10944.01|10944.01|10959.21|10959.21|10944.01|10944.01|0
1593772800000|2020-07-03 10:40:00|10944.7|10944.7|10931.45|10931.45|10946.79|10946.79|10931.45|10931.45|0
1593773100000|2020-07-03 10:45:00|10934.64|10934.64|10936.04|10936.04|10936.73|10936.73|10934.64|10934.64|0
1593773400000|2020-07-03 10:50:00|10938.14|10938.14|10940.23|10940.23|10942.32|10942.32|10938.14|10938.14|0
1593773700000|2020-07-03 10:55:00|10939.54|10939.54|10941.06|10941.06|10943.51|10943.51|10932.5|10932.5|0
1593774000000|2020-07-03 11:00:00|10942.74|10942.74|10936.98|10936.98|10945.49|10945.49|10934.89|10934.89|0
1593774300000|2020-07-03 11:05:00|10941.16|10941.16|10936.98|10936.98|10941.16|10941.16|10936.98|10936.98|0
1593774600000|2020-07-03 11:10:00|10935.38|10935.38|10934.69|10934.69|10935.38|10935.38|10933.1|10933.1|0
1593774900000|2020-07-03 11:15:00|10933.01|10933.01|10944.45|10944.45|10944.45|10944.45|10932.58|10932.58|0
1593775200000|2020-07-03 11:20:00|10943.76|10943.76|10942.87|10942.87|10946.07|10946.07|10942.38|10942.38|0
1593775500000|2020-07-03 11:25:00|10941.27|10941.27|10947.36|10947.36|10951.74|10951.74|10937.09|10937.09|0
1593775800000|2020-07-03 11:30:00|10948.05|10948.05|10956.5|10956.5|10956.5|10956.5|10948.05|10948.05|0
1593776100000|2020-07-03 11:35:00|10954.91|10954.91|10944.33|10944.33|10954.91|10954.91|10944.33|10944.33|0
1593776400000|2020-07-03 11:40:00|10941.14|10941.14|10929.6|10929.6|10941.14|10941.14|10928|10928|0
1593776700000|2020-07-03 11:45:00|10928.91|10928.91|10923.17|10923.17|10929.6|10929.6|10922.48|10922.48|0
1593777000000|2020-07-03 11:50:00|10916.89|10916.89|10918.96|10918.96|10920.58|10920.58|10915.51|10915.51|0
1593777300000|2020-07-03 11:55:00|10914.77|10914.77|10914.8|10914.8|10916.37|10916.37|10911.11|10911.11|0
1593777600000|2020-07-03 12:00:00|10911.6|10911.6|10913.2|10913.2|10913.2|10913.2|10911.6|10911.6|0
1593777900000|2020-07-03 12:05:00|10914.8|10914.8|10903.92|10903.92|10914.8|10914.8|10901.14|10901.14|0
1593778200000|2020-07-03 12:10:00|10899.74|10899.74|10897.67|10897.67|10899.74|10899.74|10897.67|10897.67|0
1593778500000|2020-07-03 12:15:00|10896.07|10896.07|10902.74|10902.74|10902.74|10902.74|10894.48|10894.48|0
1593778800000|2020-07-03 12:20:00|10904.34|10904.34|10905.93|10905.93|10905.93|10905.93|10900.65|10900.65|0
1593779100000|2020-07-03 12:25:00|10909.13|10909.13|10913.51|10913.51|10917.69|10917.69|10906.13|10906.13|0
1593779400000|2020-07-03 12:30:00|10911.41|10911.41|10913.2|10913.2|10913.2|10913.2|10908.83|10908.83|0
1593779700000|2020-07-03 12:35:00|10913.89|10913.89|10908.11|10908.11|10913.89|10913.89|10908.11|10908.11|0
1593780000000|2020-07-03 12:40:00|10906.52|10906.52|10899.38|10899.38|10907.2|10907.2|10899.38|10899.38|0
1593780300000|2020-07-03 12:45:00|10902.57|10902.57|10898|10898|10902.57|10902.57|10898|10898|0
1593780600000|2020-07-03 12:50:00|10894.81|10894.81|10888.53|10888.53|10894.81|10894.81|10888.53|10888.53|0
1593780900000|2020-07-03 12:55:00|10886.44|10886.44|10890.13|10890.13|10890.13|10890.13|10886.44|10886.44|0
1593781200000|2020-07-03 13:00:00|10889.44|10889.44|10896.15|10896.15|10896.15|10896.15|10889.44|10889.44|0
1593781500000|2020-07-03 13:05:00|10895.46|10895.46|10900.75|10900.75|10900.75|10900.75|10895.46|10895.46|0
1593781800000|2020-07-03 13:10:00|10902.35|10902.35|10904.15|10904.15|10904.15|10904.15|10902.35|10902.35|0
1593782100000|2020-07-03 13:15:00|10911.53|10911.53|10918.61|10918.61|10919.99|10919.99|10911.53|10911.53|0
1593782400000|2020-07-03 13:20:00|10916.52|10916.52|10920.21|10920.21|10920.21|10920.21|10916.52|10916.52|0
1593782700000|2020-07-03 13:25:00|10917.01|10917.01|10917.21|10917.21|10917.21|10917.21|10908.04|10908.04|0
1593783000000|2020-07-03 13:30:00|10915.12|10915.12|10911.15|10911.15|10918.31|10918.31|10911.15|10911.15|0
1593783300000|2020-07-03 13:35:00|10910.03|10910.03|10895.45|10895.45|10910.03|10910.03|10894.76|10894.76|0
1593783600000|2020-07-03 13:40:00|10896.01|10896.01|10897.5|10897.5|10899.1|10899.1|10892.15|10892.15|0
1593783900000|2020-07-03 13:45:00|10900.47|10900.47|10904.33|10904.33|10904.33|10904.33|10898.38|10898.38|0
1593784200000|2020-07-03 13:50:00|10907.53|10907.53|10910.31|10910.31|10910.31|10910.31|10905.93|10905.93|0
1593784500000|2020-07-03 13:55:00|10908.22|10908.22|10917.25|10917.25|10917.25|10917.25|10906.13|10906.13|0
1593784800000|2020-07-03 14:00:00|10918.85|10918.85|10924.33|10924.33|10924.33|10924.33|10917.94|10917.94|0
1593785100000|2020-07-03 14:05:00|10922.24|10922.24|10922.43|10922.43|10926.81|10926.81|10920.14|10920.14|0
1593785400000|2020-07-03 14:10:00|10920.83|10920.83|10921.74|10921.74|10921.74|10921.74|10919.24|10919.24|0
1593785700000|2020-07-03 14:15:00|10923.34|10923.34|10916.07|10916.07|10923.34|10923.34|10915.57|10915.57|0
1593786000000|2020-07-03 14:20:00|10917.66|10917.66|10910.15|10910.15|10919.04|10919.04|10910.15|10910.15|0
1593786300000|2020-07-03 14:25:00|10909.46|10909.46|10908.06|10908.06|10909.46|10909.46|10905.77|10905.77|0
1593786600000|2020-07-03 14:30:00|10904.87|10904.87|10894.32|10894.32|10910.24|10910.24|10894.32|10894.32|0
1593786900000|2020-07-03 14:35:00|10892.72|10892.72|10901.87|10901.87|10903.46|10903.46|10889.41|10889.41|0
1593787200000|2020-07-03 14:40:00|10903.25|10903.25|10913.11|10913.11|10913.11|10913.11|10903.25|10903.25|0
1593787500000|2020-07-03 14:45:00|10915.2|10915.2|10915.86|10915.86|10917.96|10917.96|10908.51|10908.51|0
1593787800000|2020-07-03 14:50:00|10914.27|10914.27|10907.11|10907.11|10914.27|10914.27|10907.11|10907.11|0
1593788100000|2020-07-03 14:55:00|10905.01|10905.01|10905.51|10905.51|10906.2|10906.2|10902.53|10902.53|0
1593788400000|2020-07-03 15:00:00|10903.91|10903.91|10897.61|10897.61|10903.91|10903.91|10894.68|10894.68|0
1593788700000|2020-07-03 15:05:00|10896.92|10896.92|10897.39|10897.39|10900.39|10900.39|10896.92|10896.92|0
1593789000000|2020-07-03 15:10:00|10898.08|10898.08|10893.05|10893.05|10900.02|10900.02|10893.05|10893.05|0
1593789300000|2020-07-03 15:15:00|10894.65|10894.65|10886.73|10886.73|10894.65|10894.65|10886.04|10886.04|0
1593789600000|2020-07-03 15:20:00|10888.32|10888.32|10893|10893|10896.2|10896.2|10886.52|10886.52|0
1593789900000|2020-07-03 15:25:00|10890.91|10890.91|10894.89|10894.89|10896.96|10896.96|10886.45|10886.45|0
1594019700000|2020-07-06 07:15:00|11097.83|11097.83|11094.52|11094.52|11110.57|11110.57|11089.95|11089.95|0
1594020000000|2020-07-06 07:20:00|11091.08|11091.08|11090.58|11090.58|11117.62|11117.62|11090.39|11090.39|0
1594020300000|2020-07-06 07:25:00|11086.39|11086.39|11079.09|11079.09|11090.58|11090.58|11072.88|11072.88|0
1594020600000|2020-07-06 07:30:00|11083.88|11083.88|11079.09|11079.09|11086.97|11086.97|11071.71|11071.71|0
1594020900000|2020-07-06 07:35:00|11080.69|11080.69|11097.13|11097.13|11100.99|11100.99|11080.69|11080.69|0
1594021200000|2020-07-06 07:40:00|11099.89|11099.89|11109.07|11109.07|11112.76|11112.76|11099.89|11099.89|0
1594021500000|2020-07-06 07:45:00|11105.87|11105.87|11102.24|11102.24|11105.87|11105.87|11095.52|11095.52|0
1594021800000|2020-07-06 07:50:00|11105.44|11105.44|11103.34|11103.34|11107.53|11107.53|11098.06|11098.06|0
1594022100000|2020-07-06 07:55:00|11104.94|11104.94|11102.46|11102.46|11108.63|11108.63|11099.65|11099.65|0
1594022400000|2020-07-06 08:00:00|11100.86|11100.86|11096.6|11096.6|11102.46|11102.46|11084.43|11084.43|0
1594022700000|2020-07-06 08:05:00|11097.98|11097.98|11085.14|11085.14|11097.98|11097.98|11083.44|11083.44|0
1594023000000|2020-07-06 08:10:00|11085.7|11085.7|11106.69|11106.69|11106.69|11106.69|11085.7|11085.7|0
1594023300000|2020-07-06 08:15:00|11108.07|11108.07|11103.56|11103.56|11109.45|11109.45|11101.19|11101.19|0
1594023600000|2020-07-06 08:20:00|11106.75|11106.75|11101.96|11101.96|11115.12|11115.12|11101.96|11101.96|0
1594023900000|2020-07-06 08:25:00|11105.15|11105.15|11105.22|11105.22|11106.75|11106.75|11103.06|11103.06|0
1594024200000|2020-07-06 08:30:00|11107.31|11107.31|11105.93|11105.93|11108.91|11108.91|11103.13|11103.13|0
1594024500000|2020-07-06 08:35:00|11108.02|11108.02|11082.52|11082.52|11108.02|11108.02|11080.43|11080.43|0
1594024800000|2020-07-06 08:40:00|11083.64|11083.64|11087.73|11087.73|11087.73|11087.73|11081.96|11081.96|0
1594025100000|2020-07-06 08:45:00|11093.51|11093.51|11097.31|11097.31|11103.59|11103.59|11093.51|11093.51|0
1594025400000|2020-07-06 08:50:00|11092.52|11092.52|11077.98|11077.98|11092.52|11092.52|11073.63|11073.63|0
1594025700000|2020-07-06 08:55:00|11076.38|11076.38|11081.67|11081.67|11081.67|11081.67|11073.13|11073.13|0
1594026000000|2020-07-06 09:00:00|11083.76|11083.76|11074.29|11074.29|11083.76|11083.76|11074.29|11074.29|0
1594026300000|2020-07-06 09:05:00|11072.2|11072.2|11062.62|11062.62|11076.38|11076.38|11062.62|11062.62|0
1594026600000|2020-07-06 09:10:00|11068.89|11068.89|11044.29|11044.29|11068.89|11068.89|11044.29|11044.29|0
1594026900000|2020-07-06 09:15:00|11042.91|11042.91|11046.39|11046.39|11046.39|11046.39|11039.51|11039.51|0
1594027200000|2020-07-06 09:20:00|11051.18|11051.18|11058.54|11058.54|11058.54|11058.54|11049.59|11049.59|0
1594027500000|2020-07-06 09:25:00|11056.45|11056.45|11058.45|11058.45|11061.64|11061.64|11051.16|11051.16|0
1594027800000|2020-07-06 09:30:00|11062.63|11062.63|11067.87|11067.87|11067.87|11067.87|11061.23|11061.23|0
1594028100000|2020-07-06 09:35:00|11065.78|11065.78|11068.67|11068.67|11074.95|11074.95|11065.78|11065.78|0
1594028400000|2020-07-06 09:40:00|11067.29|11067.29|11083.65|11083.65|11083.65|11083.65|11065.69|11065.69|0
1594028700000|2020-07-06 09:45:00|11081.55|11081.55|11088.27|11088.27|11102.03|11102.03|11081.55|11081.55|0
1594029000000|2020-07-06 09:50:00|11089.86|11089.86|11096.36|11096.36|11096.36|11096.36|11085.29|11085.29|0
1594029300000|2020-07-06 09:55:00|11094.27|11094.27|11098.34|11098.34|11100.44|11100.44|11094.27|11094.27|0
1594029600000|2020-07-06 10:00:00|11096.25|11096.25|11094.66|11094.66|11098.34|11098.34|11089.59|11089.59|0
1594029900000|2020-07-06 10:05:00|11092.56|11092.56|11097.96|11097.96|11101.15|11101.15|11090.47|11090.47|0
1594030200000|2020-07-06 10:10:00|11101.15|11101.15|11111.72|11111.72|11113.32|11113.32|11101.15|11101.15|0
1594030500000|2020-07-06 10:15:00|11113.1|11113.1|11107.64|11107.64|11115.9|11115.9|11107.64|11107.64|0
1594030800000|2020-07-06 10:20:00|11109.73|11109.73|11117.55|11117.55|11117.55|11117.55|11109.73|11109.73|0
1594031100000|2020-07-06 10:25:00|11119.15|11119.15|11112.25|11112.25|11119.15|11119.15|11112.25|11112.25|0
1594031400000|2020-07-06 10:30:00|11115.45|11115.45|11118.25|11118.25|11118.25|11118.25|11113.85|11113.85|0
1594031700000|2020-07-06 10:35:00|11115.06|11115.06|11102.89|11102.89|11115.06|11115.06|11102.89|11102.89|0
1594032000000|2020-07-06 10:40:00|11101.29|11101.29|11093.63|11093.63|11101.29|11101.29|11093.63|11093.63|0
1594032300000|2020-07-06 10:45:00|11095.23|11095.23|11108.26|11108.26|11108.26|11108.26|11093.36|11093.36|0
1594032600000|2020-07-06 10:50:00|11106.17|11106.17|11106.94|11106.94|11108.54|11108.54|11104.35|11104.35|0
1594032900000|2020-07-06 10:55:00|11105.34|11105.34|11118.06|11118.06|11121.74|11121.74|11105.34|11105.34|0
1594033200000|2020-07-06 11:00:00|11123.57|11123.57|11133.72|11133.72|11142.43|11142.43|11123.57|11123.57|0
1594033500000|2020-07-06 11:05:00|11131.63|11131.63|11104.26|11104.26|11133.72|11133.72|11104.26|11104.26|0
1594033800000|2020-07-06 11:10:00|11107.06|11107.06|11112.37|11112.37|11112.37|11112.37|11107.06|11107.06|0
1594034100000|2020-07-06 11:15:00|11110.27|11110.27|11101.92|11101.92|11122.24|11122.24|11101.92|11101.92|0
1594034400000|2020-07-06 11:20:00|11100.32|11100.32|11086.49|11086.49|11100.32|11100.32|11086.35|11086.35|0
1594034700000|2020-07-06 11:25:00|11088.16|11088.16|11086.09|11086.09|11089.28|11089.28|11081.13|11081.13|0
1594035000000|2020-07-06 11:30:00|11084.97|11084.97|11076.31|11076.31|11084.97|11084.97|11074.22|11074.22|0
1594035300000|2020-07-06 11:35:00|11073.11|11073.11|11078.62|11078.62|11078.62|11078.62|11073.11|11073.11|0
1594035600000|2020-07-06 11:40:00|11080.71|11080.71|11094.06|11094.06|11094.06|11094.06|11078.62|11078.62|0
1594035900000|2020-07-06 11:45:00|11098.85|11098.85|11095.73|11095.73|11102.62|11102.62|11095.73|11095.73|0
1594036200000|2020-07-06 11:50:00|11093.64|11093.64|11101.02|11101.02|11101.02|11101.02|11091.55|11091.55|0
1594036500000|2020-07-06 11:55:00|11099.42|11099.42|11099.34|11099.34|11101.02|11101.02|11096.15|11096.15|0
1594036800000|2020-07-06 12:00:00|11096.15|11096.15|11092.46|11092.46|11096.15|11096.15|11092.46|11092.46|0
1594037100000|2020-07-06 12:05:00|11094.05|11094.05|11101.55|11101.55|11103.15|11103.15|11094.05|11094.05|0
1594037400000|2020-07-06 12:10:00|11103.15|11103.15|11104.89|11104.89|11108.93|11108.93|11101.55|11101.55|0
1594037700000|2020-07-06 12:15:00|11104.33|11104.33|11111.17|11111.17|11111.17|11111.17|11104.33|11104.33|0
1594038000000|2020-07-06 12:20:00|11109.08|11109.08|11116.46|11116.46|11116.46|11116.46|11109.08|11109.08|0
1594038300000|2020-07-06 12:25:00|11117.15|11117.15|11116.3|11116.3|11121.74|11121.74|11114.36|11114.36|0
1594038600000|2020-07-06 12:30:00|11118.39|11118.39|11118.88|11118.88|11118.88|11118.88|11114.7|11114.7|0
1594038900000|2020-07-06 12:35:00|11120.48|11120.48|11123.67|11123.67|11123.67|11123.67|11120.48|11120.48|0
1594039200000|2020-07-06 12:40:00|11125.77|11125.77|11117.58|11117.58|11126.96|11126.96|11115.01|11115.01|0
1594039500000|2020-07-06 12:45:00|11115.49|11115.49|11124.88|11124.88|11127.11|11127.11|11115.49|11115.49|0
1594039800000|2020-07-06 12:50:00|11125.43|11125.43|11125.13|11125.13|11127.72|11127.72|11123.54|11123.54|0
1594040100000|2020-07-06 12:55:00|11125.82|11125.82|11127.42|11127.42|11129.71|11129.71|11125.82|11125.82|0
1594040400000|2020-07-06 13:00:00|11128.8|11128.8|11133.67|11133.67|11138.05|11138.05|11128.8|11128.8|0
1594040700000|2020-07-06 13:05:00|11132.55|11132.55|11129.77|11129.77|11132.55|11132.55|11126.77|11126.77|0
1594041000000|2020-07-06 13:10:00|11131.37|11131.37|11135.96|11135.96|11139.65|11139.65|11131.37|11131.37|0
1594041300000|2020-07-06 13:15:00|11136.65|11136.65|11135.4|11135.4|11138.74|11138.74|11132.68|11132.68|0
1594041600000|2020-07-06 13:20:00|11133.31|11133.31|11129.62|11129.62|11133.31|11133.31|11129.62|11129.62|0
1594041900000|2020-07-06 13:25:00|11129.06|11129.06|11130.97|11130.97|11131.1|11131.1|11124.83|11124.83|0
1594042200000|2020-07-06 13:30:00|11132.57|11132.57|11139.73|11139.73|11148.51|11148.51|11132.57|11132.57|0
1594042500000|2020-07-06 13:35:00|11138.13|11138.13|11137.58|11137.58|11139.73|11139.73|11132.79|11132.79|0
1594042800000|2020-07-06 13:40:00|11139.67|11139.67|11145.91|11145.91|11145.91|11145.91|11139.67|11139.67|0
1594043100000|2020-07-06 13:45:00|11148|11148|11146.62|11146.62|11151.41|11151.41|11144.53|11144.53|0
1594043400000|2020-07-06 13:50:00|11148.22|11148.22|11147.66|11147.66|11149.32|11149.32|11145.57|11145.57|0
1594043700000|2020-07-06 13:55:00|11149.25|11149.25|11141.71|11141.71|11151.35|11151.35|11141.71|11141.71|0
1594044000000|2020-07-06 14:00:00|11146.11|11146.11|11152.69|11152.69|11159.88|11159.88|11145.12|11145.12|0
1594044300000|2020-07-06 14:05:00|11158.96|11158.96|11144.16|11144.16|11163.15|11163.15|11143.48|11143.48|0
1594044600000|2020-07-06 14:10:00|11145.76|11145.76|11143.06|11143.06|11147.85|11147.85|11141.47|11141.47|0
1594044900000|2020-07-06 14:15:00|11144.66|11144.66|11144.68|11144.68|11150.44|11150.44|11144.66|11144.66|0
1594045200000|2020-07-06 14:20:00|11141.49|11141.49|11137.19|11137.19|11142.87|11142.87|11136.48|11136.48|0
1594045500000|2020-07-06 14:25:00|11135.1|11135.1|11126.63|11126.63|11135.1|11135.1|11125.46|11125.46|0
1594045800000|2020-07-06 14:30:00|11128.72|11128.72|11134.5|11134.5|11134.5|11134.5|11128.72|11128.72|0
1594046100000|2020-07-06 14:35:00|11138.69|11138.69|11130.12|11130.12|11138.69|11138.69|11130.12|11130.12|0
1594046400000|2020-07-06 14:40:00|11131.72|11131.72|11146.15|11146.15|11146.15|11146.15|11128.53|11128.53|0
1594046700000|2020-07-06 14:45:00|11144.06|11144.06|11152.12|11152.12|11153.72|11153.72|11144.06|11144.06|0
1594047000000|2020-07-06 14:50:00|11150.53|11150.53|11155.62|11155.62|11155.62|11155.62|11148.93|11148.93|0
1594047300000|2020-07-06 14:55:00|11154.02|11154.02|11151.9|11151.9|11154.02|11154.02|11150.36|11150.36|0
1594047600000|2020-07-06 15:00:00|11154|11154|11151.71|11151.71|11154.49|11154.49|11148.51|11148.51|0
1594047900000|2020-07-06 15:05:00|11153.09|11153.09|11148.9|11148.9|11153.09|11153.09|11147.31|11147.31|0
1594048200000|2020-07-06 15:10:00|11147.31|11147.31|11163.96|11163.96|11176.67|11176.67|11147.31|11147.31|0
1594048500000|2020-07-06 15:15:00|11164.64|11164.64|11173.68|11173.68|11173.68|11173.68|11164.64|11164.64|0
1594048800000|2020-07-06 15:20:00|11175.78|11175.78|11179.35|11179.35|11182.48|11182.48|11171.89|11171.89|0
1594049100000|2020-07-06 15:25:00|11180.04|11180.04|11192.44|11192.44|11197.72|11197.72|11178.66|11178.66|0
1594106100000|2020-07-07 07:15:00|11199.65|11199.65|11200.87|11200.87|11212.43|11212.43|11188.81|11188.81|0
1594106400000|2020-07-07 07:20:00|11198.78|11198.78|11198.66|11198.66|11201.97|11201.97|11188.2|11188.2|0
1594106700000|2020-07-07 07:25:00|11197.07|11197.07|11192.12|11192.12|11197.07|11197.07|11181.32|11181.32|0
1594107000000|2020-07-07 07:30:00|11188.2|11188.2|11195.84|11195.84|11198.59|11198.59|11186.11|11186.11|0
1594107300000|2020-07-07 07:35:00|11192.39|11192.39|11195.52|11195.52|11197.62|11197.62|11189.63|11189.63|0
1594107600000|2020-07-07 07:40:00|11200.31|11200.31|11203.51|11203.51|11205.11|11205.11|11198.72|11198.72|0
1594107900000|2020-07-07 07:45:00|11201.42|11201.42|11187.36|11187.36|11203.51|11203.51|11185.12|11185.12|0
1594108200000|2020-07-07 07:50:00|11189.45|11189.45|11187.56|11187.56|11195.43|11195.43|11187.56|11187.56|0
1594108500000|2020-07-07 07:55:00|11190.75|11190.75|11211.48|11211.48|11211.48|11211.48|11190.75|11190.75|0
1594108800000|2020-07-07 08:00:00|11207.3|11207.3|11223.33|11223.33|11225.61|11225.61|11207.3|11207.3|0
1594109100000|2020-07-07 08:05:00|11221.23|11221.23|11212.26|11212.26|11221.23|11221.23|11210.66|11210.66|0
1594109400000|2020-07-07 08:10:00|11210.17|11210.17|11209.21|11209.21|11216.59|11216.59|11209.21|11209.21|0
1594109700000|2020-07-07 08:15:00|11207.61|11207.61|11204.91|11204.91|11207.61|11207.61|11198.63|11198.63|0
1594110000000|2020-07-07 08:20:00|11198.52|11198.52|11195.44|11195.44|11198.52|11198.52|11192.74|11192.74|0
1594110300000|2020-07-07 08:25:00|11190.65|11190.65|11170.53|11170.53|11192.74|11192.74|11168.22|11168.22|0
1594110600000|2020-07-07 08:30:00|11169.15|11169.15|11162.49|11162.49|11169.65|11169.65|11162.49|11162.49|0
1594110900000|2020-07-07 08:35:00|11164.09|11164.09|11164.07|11164.07|11164.09|11164.09|11160.4|11160.4|0
1594111200000|2020-07-07 08:40:00|11161.98|11161.98|11168.75|11168.75|11170.84|11170.84|11160.38|11160.38|0
1594111500000|2020-07-07 08:45:00|11170.35|11170.35|11169.36|11169.36|11170.35|11170.35|11166.16|11166.16|0
1594111800000|2020-07-07 08:50:00|11166.16|11166.16|11161.91|11161.91|11166.16|11166.16|11160.32|11160.32|0
1594112100000|2020-07-07 08:55:00|11159.82|11159.82|11149.33|11149.33|11159.82|11159.82|11145.56|11145.56|0
1594112400000|2020-07-07 09:00:00|11150.93|11150.93|11159.25|11159.25|11164.04|11164.04|11150.93|11150.93|0
1594112700000|2020-07-07 09:05:00|11157.15|11157.15|11162.94|11162.94|11164.53|11164.53|11151.37|11151.37|0
1594113000000|2020-07-07 09:10:00|11159.74|11159.74|11160.33|11160.33|11160.33|11160.33|11151.37|11151.37|0
1594113300000|2020-07-07 09:15:00|11161.92|11161.92|11165.68|11165.68|11167.77|11167.77|11161.92|11161.92|0
1594113600000|2020-07-07 09:20:00|11162.48|11162.48|11159.58|11159.58|11162.48|11162.48|11157.49|11157.49|0
1594113900000|2020-07-07 09:25:00|11161.67|11161.67|11169.96|11169.96|11169.96|11169.96|11158.48|11158.48|0
1594114200000|2020-07-07 09:30:00|11167.87|11167.87|11153.76|11153.76|11169.46|11169.46|11153.76|11153.76|0
1594114500000|2020-07-07 09:35:00|11156.96|11156.96|11153.27|11153.27|11158.56|11158.56|11149.09|11149.09|0
1594114800000|2020-07-07 09:40:00|11154.87|11154.87|11147.98|11147.98|11154.87|11154.87|11147.98|11147.98|0
1594115100000|2020-07-07 09:45:00|11146.6|11146.6|11147.12|11147.12|11154.01|11154.01|11142.94|11142.94|0
1594115400000|2020-07-07 09:50:00|11145.53|11145.53|11141.34|11141.34|11145.53|11145.53|11141.34|11141.34|0
1594115700000|2020-07-07 09:55:00|11144.54|11144.54|11147.89|11147.89|11149.98|11149.98|11144.54|11144.54|0
1594116000000|2020-07-07 10:00:00|11149.98|11149.98|11143.73|11143.73|11149.98|11149.98|11139.59|11139.59|0
1594116300000|2020-07-07 10:05:00|11140.54|11140.54|11140.54|11140.54|11140.54|11140.54|11140.54|11140.54|0
1594116600000|2020-07-07 10:10:00|11138.44|11138.44|11133.35|11133.35|11140.54|11140.54|11131.75|11131.75|0
1594116900000|2020-07-07 10:15:00|11131.26|11131.26|11122.39|11122.39|11131.26|11131.26|11117.82|11117.82|0
1594117200000|2020-07-07 10:20:00|11123.99|11123.99|11133.65|11133.65|11136.85|11136.85|11123.99|11123.99|0
1594117500000|2020-07-07 10:25:00|11135.74|11135.74|11141.48|11141.48|11141.48|11141.48|11135.74|11135.74|0
1594117800000|2020-07-07 10:30:00|11144.24|11144.24|11148.83|11148.83|11153.62|11153.62|11144.24|11144.24|0
1594118100000|2020-07-07 10:35:00|11155.11|11155.11|11153.21|11153.21|11163.37|11163.37|11152.72|11152.72|0
1594118400000|2020-07-07 10:40:00|11151.12|11151.12|11155.3|11155.3|11155.3|11155.3|11151.12|11151.12|0
1594118700000|2020-07-07 10:45:00|11156.9|11156.9|11149.11|11149.11|11156.9|11156.9|11148.42|11148.42|0
1594119000000|2020-07-07 10:50:00|11147.51|11147.51|11152.09|11152.09|11155.99|11155.99|11144.93|11144.93|0
1594119300000|2020-07-07 10:55:00|11150|11150|11144.52|11144.52|11150|11150|11144.52|11144.52|0
1594119600000|2020-07-07 11:00:00|11141.76|11141.76|11150.56|11150.56|11153.53|11153.53|11141.76|11141.76|0
1594119900000|2020-07-07 11:05:00|11148.47|11148.47|11144.78|11144.78|11148.47|11148.47|11141.58|11141.58|0
1594120200000|2020-07-07 11:10:00|11146.37|11146.37|11148.44|11148.44|11149.57|11149.57|11146.37|11146.37|0
1594120500000|2020-07-07 11:15:00|11150.04|11150.04|11156.29|11156.29|11157.89|11157.89|11150.04|11150.04|0
1594120800000|2020-07-07 11:20:00|11150.02|11150.02|11140.59|11140.59|11150.02|11150.02|11140.59|11140.59|0
1594121100000|2020-07-07 11:25:00|11136.41|11136.41|11138.05|11138.05|11138.05|11138.05|11135.29|11135.29|0
1594121400000|2020-07-07 11:30:00|11136.45|11136.45|11127.3|11127.3|11138.05|11138.05|11127.3|11127.3|0
1594121700000|2020-07-07 11:35:00|11124.1|11124.1|11124.1|11124.1|11124.1|11124.1|11124.1|11124.1|0
1594122000000|2020-07-07 11:40:00|11125.7|11125.7|11127.94|11127.94|11127.94|11127.94|11125.7|11125.7|0
1594122300000|2020-07-07 11:45:00|11129.53|11129.53|11130.22|11130.22|11131.6|11131.6|11129.53|11129.53|0
1594122600000|2020-07-07 11:50:00|11132.31|11132.31|11124.94|11124.94|11136.5|11136.5|11124.94|11124.94|0
1594122900000|2020-07-07 11:55:00|11123.26|11123.26|11131.77|11131.77|11131.77|11131.77|11123.26|11123.26|0
1594123200000|2020-07-07 12:00:00|11132.46|11132.46|11133.37|11133.37|11134.06|11134.06|11132.46|11132.46|0
1594123500000|2020-07-07 12:05:00|11131.28|11131.28|11129.18|11129.18|11131.28|11131.28|11129.18|11129.18|0
1594123800000|2020-07-07 12:10:00|11127.59|11127.59|11126.48|11126.48|11131.8|11131.8|11126.48|11126.48|0
1594124100000|2020-07-07 12:15:00|11124.89|11124.89|11126.59|11126.59|11126.98|11126.98|11120.31|11120.31|0
1594124400000|2020-07-07 12:20:00|11123.24|11123.24|11120.46|11120.46|11123.24|11123.24|11120.04|11120.04|0
1594124700000|2020-07-07 12:25:00|11122.05|11122.05|11114.88|11114.88|11122.05|11122.05|11113.28|11113.28|0
1594125000000|2020-07-07 12:30:00|11113.5|11113.5|11106.12|11106.12|11116.26|11116.26|11101.96|11101.96|0
1594125300000|2020-07-07 12:35:00|11108.21|11108.21|11109.35|11109.35|11109.35|11109.35|11099.6|11099.6|0
1594125600000|2020-07-07 12:40:00|11107.26|11107.26|11110.96|11110.96|11114.16|11114.16|11106.78|11106.78|0
1594125900000|2020-07-07 12:45:00|11114.32|11114.32|11118.5|11118.5|11118.5|11118.5|11114.32|11114.32|0
1594126200000|2020-07-07 12:50:00|11117.38|11117.38|11111.47|11111.47|11117.38|11117.38|11107.14|11107.14|0
1594126500000|2020-07-07 12:55:00|11109.88|11109.88|11105.86|11105.86|11109.88|11109.88|11100.38|11100.38|0
1594126800000|2020-07-07 13:00:00|11107.95|11107.95|11110.02|11110.02|11112.53|11112.53|11107.24|11107.24|0
1594127100000|2020-07-07 13:05:00|11112.26|11112.26|11113.91|11113.91|11118.71|11118.71|11112.26|11112.26|0
1594127400000|2020-07-07 13:10:00|11112.54|11112.54|11113.74|11113.74|11113.74|11113.74|11108.68|11108.68|0
1594127700000|2020-07-07 13:15:00|11115.34|11115.34|11114.35|11114.35|11120.13|11120.13|11114.35|11114.35|0
1594128000000|2020-07-07 13:20:00|11111.16|11111.16|11123.41|11123.41|11123.41|11123.41|11111.16|11111.16|0
1594128300000|2020-07-07 13:25:00|11122.03|11122.03|11130.22|11130.22|11130.22|11130.22|11122.03|11122.03|0
1594128600000|2020-07-07 13:30:00|11131.34|11131.34|11136.19|11136.19|11137.79|11137.79|11126.96|11126.96|0
1594128900000|2020-07-07 13:35:00|11134.1|11134.1|11124.02|11124.02|11136.38|11136.38|11124.02|11124.02|0
1594129200000|2020-07-07 13:40:00|11125.62|11125.62|11128.7|11128.7|11132.89|11132.89|11125.62|11125.62|0
1594129500000|2020-07-07 13:45:00|11130.8|11130.8|11135.95|11135.95|11137.54|11137.54|11128.73|11128.73|0
1594129800000|2020-07-07 13:50:00|11138.04|11138.04|11129.34|11129.34|11141.31|11141.31|11127.96|11127.96|0
1594130100000|2020-07-07 13:55:00|11130.94|11130.94|11135.25|11135.25|11135.25|11135.25|11130.94|11130.94|0
1594130400000|2020-07-07 14:00:00|11133.65|11133.65|11148.69|11148.69|11148.69|11148.69|11133.65|11133.65|0
1594130700000|2020-07-07 14:05:00|11148|11148|11150.65|11150.65|11151.34|11151.34|11143.62|11143.62|0
1594131000000|2020-07-07 14:10:00|11148.56|11148.56|11148.04|11148.04|11155.41|11155.41|11146.44|11146.44|0
1594131300000|2020-07-07 14:15:00|11150.13|11150.13|11149.53|11149.53|11150.22|11150.22|11146.77|11146.77|0
1594131600000|2020-07-07 14:20:00|11150.91|11150.91|11172.45|11172.45|11179.76|11179.76|11149.53|11149.53|0
1594131900000|2020-07-07 14:25:00|11174.54|11174.54|11179.32|11179.32|11190.23|11190.23|11172.45|11172.45|0
1594132200000|2020-07-07 14:30:00|11183.5|11183.5|11175.7|11175.7|11196.64|11196.64|11175.7|11175.7|0
1594132500000|2020-07-07 14:35:00|11173.61|11173.61|11176.17|11176.17|11181.75|11181.75|11171.52|11171.52|0
1594132800000|2020-07-07 14:40:00|11175.61|11175.61|11172.25|11172.25|11180.7|11180.7|11172.25|11172.25|0
1594133100000|2020-07-07 14:45:00|11173.84|11173.84|11189.5|11189.5|11189.5|11189.5|11173.84|11173.84|0
1594133400000|2020-07-07 14:50:00|11191.1|11191.1|11192.28|11192.28|11196.38|11196.38|11188.81|11188.81|0
1594133700000|2020-07-07 14:55:00|11194.37|11194.37|11195.69|11195.69|11196.38|11196.38|11189.01|11189.01|0
1594134000000|2020-07-07 15:00:00|11193.6|11193.6|11173.66|11173.66|11193.6|11193.6|11172.97|11172.97|0
1594134300000|2020-07-07 15:05:00|11170.47|11170.47|11174.84|11174.84|11176.94|11176.94|11167.27|11167.27|0
1594134600000|2020-07-07 15:10:00|11174.16|11174.16|11173.73|11173.73|11177.84|11177.84|11170.04|11170.04|0
1594134900000|2020-07-07 15:15:00|11175.33|11175.33|11172.4|11172.4|11176.93|11176.93|11171.71|11171.71|0
1594135200000|2020-07-07 15:20:00|11174.5|11174.5|11192.2|11192.2|11192.2|11192.2|11174.2|11174.2|0
1594135500000|2020-07-07 15:25:00|11192.89|11192.89|11202.83|11202.83|11204.93|11204.93|11192.89|11192.89|0
1594192500000|2020-07-08 07:15:00|11076.81|11076.81|11066.1|11066.1|11082.32|11082.32|11052.56|11052.56|0
1594192800000|2020-07-08 07:20:00|11062.9|11062.9|11078.99|11078.99|11087.25|11087.25|11062.9|11062.9|0
1594193100000|2020-07-08 07:25:00|11081.08|11081.08|11103.61|11103.61|11106.8|11106.8|11076.9|11076.9|0
1594193400000|2020-07-08 07:30:00|11101.52|11101.52|11095.33|11095.33|11108.46|11108.46|11083.8|11083.8|0
1594193700000|2020-07-08 07:35:00|11096.93|11096.93|11115.32|11115.32|11116.01|11116.01|11096.93|11096.93|0
1594194000000|2020-07-08 07:40:00|11114.63|11114.63|11124.49|11124.49|11124.49|11124.49|11113.96|11113.96|0
1594194300000|2020-07-08 07:45:00|11128.67|11128.67|11135.23|11135.23|11140.02|11140.02|11128.67|11128.67|0
1594194600000|2020-07-08 07:50:00|11133.13|11133.13|11125.58|11125.58|11137.32|11137.32|11125.58|11125.58|0
1594194900000|2020-07-08 07:55:00|11126.27|11126.27|11120.93|11120.93|11130.41|11130.41|11114.14|11114.14|0
1594195200000|2020-07-08 08:00:00|11121.49|11121.49|11098.26|11098.26|11121.49|11121.49|11094.57|11094.57|0
1594195500000|2020-07-08 08:05:00|11096.88|11096.88|11088.84|11088.84|11096.88|11096.88|11087.91|11087.91|0
1594195800000|2020-07-08 08:10:00|11087.24|11087.24|11089.56|11089.56|11094.1|11094.1|11087.24|11087.24|0
1594196100000|2020-07-08 08:15:00|11088.88|11088.88|11096.75|11096.75|11098.84|11098.84|11088.88|11088.88|0
1594196400000|2020-07-08 08:20:00|11098.35|11098.35|11105.75|11105.75|11112.2|11112.2|11098.35|11098.35|0
1594196700000|2020-07-08 08:25:00|11104.15|11104.15|11108.94|11108.94|11115.11|11115.11|11104.15|11104.15|0
1594197000000|2020-07-08 08:30:00|11107.35|11107.35|11093.13|11093.13|11107.35|11107.35|11089.66|11089.66|0
1594197300000|2020-07-08 08:35:00|11094.73|11094.73|11117.74|11117.74|11130.55|11130.55|11094.73|11094.73|0
1594197600000|2020-07-08 08:40:00|11119.33|11119.33|11117.24|11117.24|11123.02|11123.02|11117.24|11117.24|0
1594197900000|2020-07-08 08:45:00|11115.65|11115.65|11121.34|11121.34|11121.34|11121.34|11109.66|11109.66|0
1594198200000|2020-07-08 08:50:00|11123.44|11123.44|11114.81|11114.81|11123.44|11123.44|11113.22|11113.22|0
1594198500000|2020-07-08 08:55:00|11113.22|11113.22|11091.98|11091.98|11114.13|11114.13|11091.98|11091.98|0
1594198800000|2020-07-08 09:00:00|11093.58|11093.58|11085.97|11085.97|11093.58|11093.58|11085.97|11085.97|0
1594199100000|2020-07-08 09:05:00|11084.37|11084.37|11076.52|11076.52|11084.37|11084.37|11076.3|11076.3|0
1594199400000|2020-07-08 09:10:00|11075.83|11075.83|11060.41|11060.41|11075.83|11075.83|11056.22|11056.22|0
1594199700000|2020-07-08 09:15:00|11058.32|11058.32|11038.36|11038.36|11058.32|11058.32|11036.98|11036.98|0
1594200000000|2020-07-08 09:20:00|11036.27|11036.27|11045.52|11045.52|11045.52|11045.52|11029.19|11029.19|0
1594200300000|2020-07-08 09:25:00|11047.62|11047.62|11053.1|11053.1|11053.1|11053.1|11046.02|11046.02|0
1594200600000|2020-07-08 09:30:00|11055.19|11055.19|11055.02|11055.02|11059.98|11059.98|11051.52|11051.52|0
1594200900000|2020-07-08 09:35:00|11052.93|11052.93|11049.54|11049.54|11052.93|11052.93|11047.64|11047.64|0
1594201200000|2020-07-08 09:40:00|11051.63|11051.63|11011.34|11011.34|11051.63|11051.63|11007.73|11007.73|0
1594201500000|2020-07-08 09:45:00|11008.55|11008.55|11015.21|11015.21|11021.54|11021.54|11008.55|11008.55|0
1594201800000|2020-07-08 09:50:00|11014.09|11014.09|11027.45|11027.45|11027.7|11027.7|11012.49|11012.49|0
1594202100000|2020-07-08 09:55:00|11024.25|11024.25|11038.91|11038.91|11038.91|11038.91|11022.18|11022.18|0
1594202400000|2020-07-08 10:00:00|11036.15|11036.15|11030.29|11030.29|11036.15|11036.15|11028.69|11028.69|0
1594202700000|2020-07-08 10:05:00|11028.2|11028.2|11030.98|11030.98|11033.05|11033.05|11026.11|11026.11|0
1594203000000|2020-07-08 10:10:00|11033.07|11033.07|11022.25|11022.25|11033.07|11033.07|11022.25|11022.25|0
1594203300000|2020-07-08 10:15:00|11026.43|11026.43|11033.4|11033.4|11035.88|11035.88|11026.43|11026.43|0
1594203600000|2020-07-08 10:20:00|11032.02|11032.02|11029.76|11029.76|11032.02|11032.02|11024.41|11024.41|0
1594203900000|2020-07-08 10:25:00|11031.85|11031.85|11044.08|11044.08|11046.14|11046.14|11031.85|11031.85|0
1594204200000|2020-07-08 10:30:00|11043.39|11043.39|11048.25|11048.25|11051.01|11051.01|11037|11037|0
1594204500000|2020-07-08 10:35:00|11049.85|11049.85|11061.77|11061.77|11061.77|11061.77|11049.85|11049.85|0
1594204800000|2020-07-08 10:40:00|11059.68|11059.68|11069.45|11069.45|11071.05|11071.05|11059.68|11059.68|0
1594205100000|2020-07-08 10:45:00|11072.9|11072.9|11070.33|11070.33|11074.28|11074.28|11070.33|11070.33|0
1594205400000|2020-07-08 10:50:00|11068.24|11068.24|11069.62|11069.62|11071.22|11071.22|11066.15|11066.15|0
1594205700000|2020-07-08 10:55:00|11068.24|11068.24|11065.89|11065.89|11068.67|11068.67|11063.11|11063.11|0
1594206000000|2020-07-08 11:00:00|11064.29|11064.29|11062.04|11062.04|11068.48|11068.48|11055.32|11055.32|0
1594206300000|2020-07-08 11:05:00|11062.6|11062.6|11048.84|11048.84|11065.79|11065.79|11048.84|11048.84|0
1594206600000|2020-07-08 11:10:00|11047.24|11047.24|11042.89|11042.89|11047.24|11047.24|11042.89|11042.89|0
1594206900000|2020-07-08 11:15:00|11044.27|11044.27|11039.2|11039.2|11044.27|11044.27|11035.02|11035.02|0
1594207200000|2020-07-08 11:20:00|11038.51|11038.51|11033.91|11033.91|11038.51|11038.51|11032.54|11032.54|0
1594207500000|2020-07-08 11:25:00|11032.32|11032.32|11026.02|11026.02|11032.32|11032.32|11023.92|11023.92|0
1594207800000|2020-07-08 11:30:00|11027.4|11027.4|11027.89|11027.89|11027.89|11027.89|11021.64|11021.64|0
1594208100000|2020-07-08 11:35:00|11029.49|11029.49|11034.56|11034.56|11034.56|11034.56|11024.91|11024.91|0
1594208400000|2020-07-08 11:40:00|11036.15|11036.15|11037.77|11037.77|11039.84|11039.84|11036.15|11036.15|0
1594208700000|2020-07-08 11:45:00|11035.68|11035.68|11030.64|11030.64|11038.88|11038.88|11030.64|11030.64|0
1594209000000|2020-07-08 11:50:00|11029.26|11029.26|11023.91|11023.91|11031.07|11031.07|11023.69|11023.69|0
1594209300000|2020-07-08 11:55:00|11024.6|11024.6|11032.84|11032.84|11032.84|11032.84|11024.6|11024.6|0
1594209600000|2020-07-08 12:00:00|11031.46|11031.46|11023.42|11023.42|11033.55|11033.55|11023.42|11023.42|0
1594209900000|2020-07-08 12:05:00|11021.82|11021.82|11014.74|11014.74|11021.82|11021.82|11014.74|11014.74|0
1594210200000|2020-07-08 12:10:00|11017.94|11017.94|11010.84|11010.84|11017.94|11017.94|11008.35|11008.35|0
1594210500000|2020-07-08 12:15:00|11009.16|11009.16|11016.51|11016.51|11021.8|11021.8|11009.16|11009.16|0
1594210800000|2020-07-08 12:20:00|11018.11|11018.11|11014.72|11014.72|11022.29|11022.29|11011.06|11011.06|0
1594211100000|2020-07-08 12:25:00|11016.81|11016.81|11018.61|11018.61|11020.01|11020.01|11016.81|11016.81|0
1594211400000|2020-07-08 12:30:00|11017.23|11017.23|11022.4|11022.4|11022.81|11022.81|11016.54|11016.54|0
1594211700000|2020-07-08 12:35:00|11023.09|11023.09|11021.49|11021.49|11023.78|11023.78|11021.49|11021.49|0
1594212000000|2020-07-08 12:40:00|11020.8|11020.8|11023.16|11023.16|11025.95|11025.95|11020.11|11020.11|0
1594212300000|2020-07-08 12:45:00|11021.56|11021.56|11017.62|11017.62|11021.56|11021.56|11015.53|11015.53|0
1594212600000|2020-07-08 12:50:00|11019.22|11019.22|11025.6|11025.6|11027.67|11027.67|11019.22|11019.22|0
1594212900000|2020-07-08 12:55:00|11024.01|11024.01|11019.61|11019.61|11026.08|11026.08|11019.61|11019.61|0
1594213200000|2020-07-08 13:00:00|11018.92|11018.92|11009.12|11009.12|11018.92|11018.92|11009.12|11009.12|0
1594213500000|2020-07-08 13:05:00|11008.43|11008.43|10999.15|10999.15|11008.43|11008.43|10997.56|10997.56|0
1594213800000|2020-07-08 13:10:00|11001.25|11001.25|11001.25|11001.25|11003.34|11003.34|10999.65|10999.65|0
1594214100000|2020-07-08 13:15:00|11000.56|11000.56|11001.94|11001.94|11001.94|11001.94|10994.02|10994.02|0
1594214400000|2020-07-08 13:20:00|11002.63|11002.63|11007.69|11007.69|11007.69|11007.69|11001.22|11001.22|0
1594214700000|2020-07-08 13:25:00|11006.1|11006.1|11008.32|11008.32|11010.48|11010.48|11006.1|11006.1|0
1594215000000|2020-07-08 13:30:00|11010.41|11010.41|11011.04|11011.04|11011.04|11011.04|11000.28|11000.28|0
1594215300000|2020-07-08 13:35:00|11011.73|11011.73|11003.64|11003.64|11013.82|11013.82|11000.86|11000.86|0
1594215600000|2020-07-08 13:40:00|11001.58|11001.58|10997.91|10997.91|11003.67|11003.67|10997.91|10997.91|0
1594215900000|2020-07-08 13:45:00|11000|11000|11008.28|11008.28|11008.28|11008.28|10995.71|10995.71|0
1594216200000|2020-07-08 13:50:00|11009.88|11009.88|11010.26|11010.26|11011.97|11011.97|11003.15|11003.15|0
1594216500000|2020-07-08 13:55:00|11008.16|11008.16|11016.26|11016.26|11016.55|11016.55|11008.16|11008.16|0
1594216800000|2020-07-08 14:00:00|11014.67|11014.67|11010.31|11010.31|11014.67|11014.67|11005.93|11005.93|0
1594217100000|2020-07-08 14:05:00|11011.91|11011.91|11013.16|11013.16|11020.26|11020.26|11011.07|11011.07|0
1594217400000|2020-07-08 14:10:00|11014.76|11014.76|11016.5|11016.5|11022.9|11022.9|11014.28|11014.28|0
1594217700000|2020-07-08 14:15:00|11013.31|11013.31|11020.94|11020.94|11024.13|11024.13|11012.62|11012.62|0
1594218000000|2020-07-08 14:20:00|11020.25|11020.25|11017.96|11017.96|11020.94|11020.94|11017.96|11017.96|0
1594218300000|2020-07-08 14:25:00|11018.52|11018.52|11005.18|11005.18|11019.21|11019.21|11005.18|11005.18|0
1594218600000|2020-07-08 14:30:00|11003.58|11003.58|11009.61|11009.61|11011.7|11011.7|11002.89|11002.89|0
1594218900000|2020-07-08 14:35:00|11008.01|11008.01|11010.04|11010.04|11010.04|11010.04|11004.54|11004.54|0
1594219200000|2020-07-08 14:40:00|11008.66|11008.66|11008|11008|11019.23|11019.23|11008|11008|0
1594219500000|2020-07-08 14:45:00|11006.4|11006.4|11011.12|11011.12|11011.68|11011.68|11006.4|11006.4|0
1594219800000|2020-07-08 14:50:00|11010.43|11010.43|11009.05|11009.05|11011.83|11011.83|11007.65|11007.65|0
1594220100000|2020-07-08 14:55:00|11008.36|11008.36|11016.04|11016.04|11016.04|11016.04|11005.58|11005.58|0
1594220400000|2020-07-08 15:00:00|11017.42|11017.42|11000.49|11000.49|11020.39|11020.39|11000.49|11000.49|0
1594220700000|2020-07-08 15:05:00|11002.58|11002.58|11002.39|11002.39|11003.49|11003.49|10996.05|10996.05|0
1594221000000|2020-07-08 15:10:00|11003.98|11003.98|11013.25|11013.25|11013.25|11013.25|11002.88|11002.88|0
1594221300000|2020-07-08 15:15:00|11014.85|11014.85|11001.89|11001.89|11017.55|11017.55|10999.1|10999.1|0
1594221600000|2020-07-08 15:20:00|11000.77|11000.77|10987.69|10987.69|11000.77|11000.77|10982.41|10982.41|0
1594221900000|2020-07-08 15:25:00|10986.09|10986.09|10996.57|10996.57|10998.56|10998.56|10985.4|10985.4|0
1594278900000|2020-07-09 07:15:00|10977.34|10977.34|10975.09|10975.09|10977.34|10977.34|10963.86|10963.86|0
1594279200000|2020-07-09 07:20:00|10977.18|10977.18|10973.99|10973.99|10979.28|10979.28|10973|10973|0
1594279500000|2020-07-09 07:25:00|10971.9|10971.9|10988.8|10988.8|10988.8|10988.8|10969.8|10969.8|0
1594279800000|2020-07-09 07:30:00|10984.62|10984.62|10967.75|10967.75|10986.22|10986.22|10967.75|10967.75|0
1594280100000|2020-07-09 07:35:00|10965.66|10965.66|10965.27|10965.27|10968.46|10968.46|10955.8|10955.8|0
1594280400000|2020-07-09 07:40:00|10960.48|10960.48|10960.67|10960.67|10965.52|10965.52|10958.64|10958.64|0
1594280700000|2020-07-09 07:45:00|10961.79|10961.79|10950.53|10950.53|10961.79|10961.79|10950.53|10950.53|0
1594281000000|2020-07-09 07:50:00|10953.33|10953.33|10950.52|10950.52|10953.33|10953.33|10947.55|10947.55|0
1594281300000|2020-07-09 07:55:00|10953.32|10953.32|10960.89|10960.89|10963.65|10963.65|10953.32|10953.32|0
1594281600000|2020-07-09 08:00:00|10964.17|10964.17|10965.16|10965.16|10970.44|10970.44|10963.06|10963.06|0
1594281900000|2020-07-09 08:05:00|10966.54|10966.54|10991.7|10991.7|10994.49|10994.49|10966.54|10966.54|0
1594282200000|2020-07-09 08:10:00|10993.3|10993.3|10984.35|10984.35|10994.9|10994.9|10983.66|10983.66|0
1594282500000|2020-07-09 08:15:00|10987.54|10987.54|10982.28|10982.28|10987.54|10987.54|10982.06|10982.06|0
1594282800000|2020-07-09 08:20:00|10978.1|10978.1|10967.82|10967.82|10978.1|10978.1|10967.82|10967.82|0
1594283100000|2020-07-09 08:25:00|10971.02|10971.02|10967.82|10967.82|10971.02|10971.02|10966.23|10966.23|0
1594283400000|2020-07-09 08:30:00|10969.92|10969.92|10965.54|10965.54|10969.92|10969.92|10963.94|10963.94|0
1594283700000|2020-07-09 08:35:00|10964.16|10964.16|10968.95|10968.95|10968.95|10968.95|10951.49|10951.49|0
1594284000000|2020-07-09 08:40:00|10967.35|10967.35|10962.28|10962.28|10967.35|10967.35|10962.28|10962.28|0
1594284300000|2020-07-09 08:45:00|10959.09|10959.09|10954.9|10954.9|10959.09|10959.09|10954.9|10954.9|0
1594284600000|2020-07-09 08:50:00|10954.21|10954.21|10957.9|10957.9|10957.9|10957.9|10947.82|10947.82|0
1594284900000|2020-07-09 08:55:00|10959.5|10959.5|10957.9|10957.9|10959.5|10959.5|10957.9|10957.9|0
1594285200000|2020-07-09 09:00:00|10959.99|10959.99|10957.21|10957.21|10964.79|10964.79|10952.55|10952.55|0
1594285500000|2020-07-09 09:05:00|10961.39|10961.39|10961.39|10961.39|10963.48|10963.48|10961.39|10961.39|0
1594285800000|2020-07-09 09:10:00|10962.77|10962.77|10957.21|10957.21|10962.77|10962.77|10957.21|10957.21|0
1594286100000|2020-07-09 09:15:00|10959.3|10959.3|10945.53|10945.53|10959.3|10959.3|10945.53|10945.53|0
1594286400000|2020-07-09 09:20:00|10943.93|10943.93|10920.94|10920.94|10943.93|10943.93|10920.94|10920.94|0
1594286700000|2020-07-09 09:25:00|10923.01|10923.01|10927.3|10927.3|10928.9|10928.9|10920.91|10920.91|0
1594287000000|2020-07-09 09:30:00|10925.21|10925.21|10924.11|10924.11|10925.21|10925.21|10922.02|10922.02|0
1594287300000|2020-07-09 09:35:00|10926.18|10926.18|10923.2|10923.2|10926.18|10926.18|10922.49|10922.49|0
1594287600000|2020-07-09 09:40:00|10924.8|10924.8|10939.08|10939.08|10939.08|10939.08|10921.6|10921.6|0
1594287900000|2020-07-09 09:45:00|10936.98|10936.98|10954.39|10954.39|10956.4|10956.4|10936.98|10936.98|0
1594288200000|2020-07-09 09:50:00|10953.7|10953.7|10950.28|10950.28|10953.7|10953.7|10950.28|10950.28|0
1594288500000|2020-07-09 09:55:00|10948.18|10948.18|10957.66|10957.66|10957.66|10957.66|10946.09|10946.09|0
1594288800000|2020-07-09 10:00:00|10955.56|10955.56|10960.33|10960.33|10961.02|10961.02|10949.29|10949.29|0
1594289100000|2020-07-09 10:05:00|10963.52|10963.52|10958.24|10958.24|10963.52|10963.52|10958.24|10958.24|0
1594289400000|2020-07-09 10:10:00|10966.22|10966.22|10976.28|10976.28|10976.28|10976.28|10963.03|10963.03|0
1594289700000|2020-07-09 10:15:00|10981.87|10981.87|10994.94|10994.94|10995.84|10995.84|10981.87|10981.87|0
1594290000000|2020-07-09 10:20:00|10996.32|10996.32|10990.79|10990.79|10997.69|10997.69|10983.71|10983.71|0
1594290300000|2020-07-09 10:25:00|10989.19|10989.19|10988.31|10988.31|10989.19|10989.19|10979.08|10979.08|0
1594290600000|2020-07-09 10:30:00|10986.21|10986.21|10984.84|10984.84|10986.21|10986.21|10983.24|10983.24|0
1594290900000|2020-07-09 10:35:00|10986.43|10986.43|10980.65|10980.65|10986.43|10986.43|10980.65|10980.65|0
1594291200000|2020-07-09 10:40:00|10982.25|10982.25|10980.78|10980.78|10982.72|10982.72|10980.65|10980.65|0
1594291500000|2020-07-09 10:45:00|10981.9|10981.9|10988.91|10988.91|10988.91|10988.91|10981.34|10981.34|0
1594291800000|2020-07-09 10:50:00|10986.84|10986.84|10996.2|10996.2|10998.29|10998.29|10985.24|10985.24|0
1594292100000|2020-07-09 10:55:00|10998.29|10998.29|11016.43|11016.43|11016.43|11016.43|10998.29|10998.29|0
1594292400000|2020-07-09 11:00:00|11014.75|11014.75|11014.04|11014.04|11030.86|11030.86|11007.16|11007.16|0
1594292700000|2020-07-09 11:05:00|11016.84|11016.84|11011.53|11011.53|11020.02|11020.02|11009.93|11009.93|0
1594293000000|2020-07-09 11:10:00|11010.97|11010.97|11014.53|11014.53|11014.53|11014.53|11009.63|11009.63|0
1594293300000|2020-07-09 11:15:00|11015.91|11015.91|11018.11|11018.11|11018.11|11018.11|11013.82|11013.82|0
1594293600000|2020-07-09 11:20:00|11019.71|11019.71|11021.29|11021.29|11021.29|11021.29|11016.02|11016.02|0
1594293900000|2020-07-09 11:25:00|11022.89|11022.89|11040.01|11040.01|11045.3|11045.3|11022.89|11022.89|0
1594294200000|2020-07-09 11:30:00|11036.82|11036.82|11022.78|11022.78|11038.42|11038.42|11022.78|11022.78|0
1594294500000|2020-07-09 11:35:00|11022.09|11022.09|11025.06|11025.06|11025.06|11025.06|11022.09|11022.09|0
1594294800000|2020-07-09 11:40:00|11028.26|11028.26|11026.14|11026.14|11028.26|11028.26|11021.92|11021.92|0
1594295100000|2020-07-09 11:45:00|11027.74|11027.74|11027.52|11027.52|11027.74|11027.74|11024.54|11024.54|0
1594295400000|2020-07-09 11:50:00|11029.12|11029.12|11019.39|11019.39|11029.81|11029.81|11019.39|11019.39|0
1594295700000|2020-07-09 11:55:00|11020.98|11020.98|11018.27|11018.27|11022.58|11022.58|11018.27|11018.27|0
1594296000000|2020-07-09 12:00:00|11019.87|11019.87|11020.36|11020.36|11022.45|11022.45|11019.87|11019.87|0
1594296300000|2020-07-09 12:05:00|11018.27|11018.27|11020.5|11020.5|11020.5|11020.5|11016.67|11016.67|0
1594296600000|2020-07-09 12:10:00|11018.91|11018.91|11017.51|11017.51|11018.91|11018.91|11015.22|11015.22|0
1594296900000|2020-07-09 12:15:00|11019.1|11019.1|11028.72|11028.72|11028.72|11028.72|11019.1|11019.1|0
1594297200000|2020-07-09 12:20:00|11030.32|11030.32|11035.45|11035.45|11037.05|11037.05|11029.63|11029.63|0
1594297500000|2020-07-09 12:25:00|11033.85|11033.85|11035.18|11035.18|11035.94|11035.94|11028.59|11028.59|0
1594297800000|2020-07-09 12:30:00|11036.78|11036.78|11036.79|11036.79|11042.07|11042.07|11033.1|11033.1|0
1594298100000|2020-07-09 12:35:00|11034.69|11034.69|11041.17|11041.17|11046.45|11046.45|11031.01|11031.01|0
1594298400000|2020-07-09 12:40:00|11039.57|11039.57|11039.57|11039.57|11039.57|11039.57|11037.97|11037.97|0
1594298700000|2020-07-09 12:45:00|11040.95|11040.95|11036.07|11036.07|11040.95|11040.95|11031.89|11031.89|0
1594299000000|2020-07-09 12:50:00|11038.17|11038.17|11037.88|11037.88|11041.14|11041.14|11035.79|11035.79|0
1594299300000|2020-07-09 12:55:00|11036.5|11036.5|11041.83|11041.83|11042.52|11042.52|11036.5|11036.5|0
1594299600000|2020-07-09 13:00:00|11042.39|11042.39|11037.13|11037.13|11042.39|11042.39|11037.13|11037.13|0
1594299900000|2020-07-09 13:05:00|11039.22|11039.22|11042.91|11042.91|11042.91|11042.91|11039.22|11039.22|0
1594300200000|2020-07-09 13:10:00|11045|11045|11048.24|11048.24|11050.18|11050.18|11040.32|11040.32|0
1594300500000|2020-07-09 13:15:00|11049.61|11049.61|11051.9|11051.9|11053.97|11053.97|11045.95|11045.95|0
1594300800000|2020-07-09 13:20:00|11053.28|11053.28|11060.81|11060.81|11062.21|11062.21|11053.28|11053.28|0
1594301100000|2020-07-09 13:25:00|11062.4|11062.4|11056.13|11056.13|11064|11064|11056.13|11056.13|0
1594301400000|2020-07-09 13:30:00|11054.53|11054.53|11054.37|11054.37|11057.29|11057.29|11049.22|11049.22|0
1594301700000|2020-07-09 13:35:00|11051.18|11051.18|11039.98|11039.98|11051.18|11051.18|11031.47|11031.47|0
1594302000000|2020-07-09 13:40:00|11035.8|11035.8|11041.04|11041.04|11044.92|11044.92|11033.71|11033.71|0
1594302300000|2020-07-09 13:45:00|11040.35|11040.35|11039.13|11039.13|11040.65|11040.65|11035.88|11035.88|0
1594302600000|2020-07-09 13:50:00|11040.73|11040.73|11032.58|11032.58|11043.92|11043.92|11029.11|11029.11|0
1594302900000|2020-07-09 13:55:00|11030.98|11030.98|11031.17|11031.17|11031.17|11031.17|11023.11|11023.11|0
1594303200000|2020-07-09 14:00:00|11029.08|11029.08|11041.27|11041.27|11046.53|11046.53|11029.08|11029.08|0
1594303500000|2020-07-09 14:05:00|11042.87|11042.87|11051.43|11051.43|11051.43|11051.43|11042.87|11042.87|0
1594303800000|2020-07-09 14:10:00|11049.83|11049.83|11057.62|11057.62|11057.62|11057.62|11046.17|11046.17|0
1594304100000|2020-07-09 14:15:00|11055.53|11055.53|11040.88|11040.88|11055.53|11055.53|11040.88|11040.88|0
1594304400000|2020-07-09 14:20:00|11042.48|11042.48|11041.01|11041.01|11042.48|11042.48|11037.11|11037.11|0
1594304700000|2020-07-09 14:25:00|11042.69|11042.69|11050.77|11050.77|11052.37|11052.37|11042.69|11042.69|0
1594305000000|2020-07-09 14:30:00|11051.33|11051.33|11052.3|11052.3|11061.34|11061.34|11051.33|11051.33|0
1594305300000|2020-07-09 14:35:00|11054.4|11054.4|11043.03|11043.03|11054.59|11054.59|11043.03|11043.03|0
1594305600000|2020-07-09 14:40:00|11041.43|11041.43|11022.48|11022.48|11041.43|11041.43|11022.48|11022.48|0
1594305900000|2020-07-09 14:45:00|11020.38|11020.38|11024.74|11024.74|11029.83|11029.83|11016.28|11016.28|0
1594306200000|2020-07-09 14:50:00|11023.14|11023.14|11012.29|11012.29|11024.74|11024.74|11012.29|11012.29|0
1594306500000|2020-07-09 14:55:00|11011.73|11011.73|10981.06|10981.06|11011.73|11011.73|10978.97|10978.97|0
1594306800000|2020-07-09 15:00:00|10980.37|10980.37|10956.24|10956.24|10980.37|10980.37|10949.06|10949.06|0
1594307100000|2020-07-09 15:05:00|10954.15|10954.15|10963.04|10963.04|10965.82|10965.82|10953.59|10953.59|0
1594307400000|2020-07-09 15:10:00|10964.64|10964.64|10966.09|10966.09|10970.61|10970.61|10964.08|10964.08|0
1594307700000|2020-07-09 15:15:00|10964|10964|10941.35|10941.35|10966.09|10966.09|10939.26|10939.26|0
1594308000000|2020-07-09 15:20:00|10939.26|10939.26|10940.79|10940.79|10947.45|10947.45|10935.85|10935.85|0
1594308300000|2020-07-09 15:25:00|10939.41|10939.41|10935.02|10935.02|10942.24|10942.24|10928.32|10928.32|0
1594365300000|2020-07-10 07:15:00|10930.57|10930.57|10940.54|10940.54|10940.54|10940.54|10926.39|10926.39|0
1594365600000|2020-07-10 07:20:00|10945.33|10945.33|10954.91|10954.91|10954.91|10954.91|10945.33|10945.33|0
1594365900000|2020-07-10 07:25:00|10950.12|10950.12|10952.8|10952.8|10956.98|10956.98|10944.56|10944.56|0
1594366200000|2020-07-10 07:30:00|10945.42|10945.42|10959.81|10959.81|10959.81|10959.81|10941.97|10941.97|0
1594366500000|2020-07-10 07:35:00|10961.41|10961.41|10946.15|10946.15|10963|10963|10946.15|10946.15|0
1594366800000|2020-07-10 07:40:00|10934.97|10934.97|10931.78|10931.78|10942.35|10942.35|10931.78|10931.78|0
1594367100000|2020-07-10 07:45:00|10930.18|10930.18|10926.3|10926.3|10930.18|10930.18|10926.3|10926.3|0
1594367400000|2020-07-10 07:50:00|10927.9|10927.9|10948.69|10948.69|10948.69|10948.69|10922.89|10922.89|0
1594367700000|2020-07-10 07:55:00|10945.49|10945.49|10945.18|10945.18|10948.85|10948.85|10939.9|10939.9|0
1594368000000|2020-07-10 08:00:00|10946.56|10946.56|10991.59|10991.59|10993.19|10993.19|10945.18|10945.18|0
1594368300000|2020-07-10 08:05:00|10993.83|10993.83|11014.44|11014.44|11019.57|11019.57|10987.12|10987.12|0
1594368600000|2020-07-10 08:10:00|11012.85|11012.85|11003.92|11003.92|11014.94|11014.94|11003.23|11003.23|0
1594368900000|2020-07-10 08:15:00|11004.61|11004.61|11000.99|11000.99|11012.7|11012.7|11000.25|11000.25|0
1594369200000|2020-07-10 08:20:00|10999.4|10999.4|11002.54|11002.54|11004.14|11004.14|10997.11|10997.11|0
1594369500000|2020-07-10 08:25:00|11003.92|11003.92|10998.42|10998.42|11013.89|11013.89|10998.42|10998.42|0
1594369800000|2020-07-10 08:30:00|11000.01|11000.01|10991.21|10991.21|11005.79|11005.79|10991.21|10991.21|0
1594370100000|2020-07-10 08:35:00|10989.61|10989.61|10977.63|10977.63|10989.83|10989.83|10977.63|10977.63|0
1594370400000|2020-07-10 08:40:00|10981.81|10981.81|10977.05|10977.05|10983.19|10983.19|10974.65|10974.65|0
1594370700000|2020-07-10 08:45:00|10978.64|10978.64|10967.68|10967.68|10978.64|10978.64|10967.68|10967.68|0
1594371000000|2020-07-10 08:50:00|10966.08|10966.08|10958.73|10958.73|10966.08|10966.08|10957.13|10957.13|0
1594371300000|2020-07-10 08:55:00|10960.32|10960.32|10955.26|10955.26|10960.32|10960.32|10955.26|10955.26|0
1594371600000|2020-07-10 09:00:00|10956.85|10956.85|10957.51|10957.51|10963.02|10963.02|10953.88|10953.88|0
1594371900000|2020-07-10 09:05:00|10959.58|10959.58|10969.15|10969.15|10975.82|10975.82|10959.58|10959.58|0
1594372200000|2020-07-10 09:10:00|10967.06|10967.06|10969.7|10969.7|10974.27|10974.27|10966.92|10966.92|0
1594372500000|2020-07-10 09:15:00|10971.3|10971.3|10979.34|10979.34|10980.94|10980.94|10971.3|10971.3|0
1594372800000|2020-07-10 09:20:00|10981.43|10981.43|10981.43|10981.43|10981.43|10981.43|10981.43|10981.43|0
1594373100000|2020-07-10 09:25:00|10983.03|10983.03|10997.79|10997.79|10997.79|10997.79|10981.65|10981.65|0
1594373400000|2020-07-10 09:30:00|11000.98|11000.98|11010.91|11010.91|11010.91|11010.91|11000.98|11000.98|0
1594373700000|2020-07-10 09:35:00|11010.22|11010.22|11016.87|11016.87|11016.87|11016.87|11009.1|11009.1|0
1594374000000|2020-07-10 09:40:00|11015.49|11015.49|11013.9|11013.9|11019.18|11019.18|11010.7|11010.7|0
1594374300000|2020-07-10 09:45:00|11012.3|11012.3|11008.33|11008.33|11012.52|11012.52|11008.33|11008.33|0
1594374600000|2020-07-10 09:50:00|11010.42|11010.42|11012|11012|11012.91|11012.91|11009.93|11009.93|0
1594374900000|2020-07-10 09:55:00|11009.91|11009.91|11018.88|11018.88|11022.57|11022.57|11009.91|11009.91|0
1594375200000|2020-07-10 10:00:00|11020.48|11020.48|11032.64|11032.64|11039.52|11039.52|11020.48|11020.48|0
1594375500000|2020-07-10 10:05:00|11031.26|11031.26|11039.03|11039.03|11039.24|11039.24|11031.26|11031.26|0
1594375800000|2020-07-10 10:10:00|11037.43|11037.43|11049.31|11049.31|11050.91|11050.91|11037.43|11037.43|0
1594376100000|2020-07-10 10:15:00|11050.91|11050.91|11039.26|11039.26|11050.91|11050.91|11039.26|11039.26|0
1594376400000|2020-07-10 10:20:00|11037.16|11037.16|11031.8|11031.8|11037.16|11037.16|11031.24|11031.24|0
1594376700000|2020-07-10 10:25:00|11033.39|11033.39|11040.07|11040.07|11040.77|11040.77|11033.39|11033.39|0
1594377000000|2020-07-10 10:30:00|11039.51|11039.51|11043.42|11043.42|11045.48|11045.48|11039.51|11039.51|0
1594377300000|2020-07-10 10:35:00|11041.32|11041.32|11052.86|11052.86|11052.86|11052.86|11039.23|11039.23|0
1594377600000|2020-07-10 10:40:00|11051.27|11051.27|11051.76|11051.76|11054.95|11054.95|11051.27|11051.27|0
1594377900000|2020-07-10 10:45:00|11054.56|11054.56|11052.84|11052.84|11057.96|11057.96|11052.84|11052.84|0
1594378200000|2020-07-10 10:50:00|11054.44|11054.44|11050.26|11050.26|11054.44|11054.44|11050.26|11050.26|0
1594378500000|2020-07-10 10:55:00|11050.94|11050.94|11061.73|11061.73|11061.73|11061.73|11050.94|11050.94|0
1594378800000|2020-07-10 11:00:00|11065.86|11065.86|11062.49|11062.49|11066.88|11066.88|11047.8|11047.8|0
1594379100000|2020-07-10 11:05:00|11067.75|11067.75|11070.75|11070.75|11070.75|11070.75|11067.75|11067.75|0
1594379400000|2020-07-10 11:10:00|11070.06|11070.06|11076.73|11076.73|11078.82|11078.82|11066.87|11066.87|0
1594379700000|2020-07-10 11:15:00|11074.64|11074.64|11073.26|11073.26|11074.64|11074.64|11073.04|11073.04|0
1594380000000|2020-07-10 11:20:00|11077.44|11077.44|11087.32|11087.32|11088.91|11088.91|11075.35|11075.35|0
1594380300000|2020-07-10 11:25:00|11085.72|11085.72|11079.65|11079.65|11085.72|11085.72|11078.18|11078.18|0
1594380600000|2020-07-10 11:30:00|11078.05|11078.05|11072.35|11072.35|11082.43|11082.43|11072.35|11072.35|0
1594380900000|2020-07-10 11:35:00|11073.95|11073.95|11071.86|11071.86|11080.23|11080.23|11069.57|11069.57|0
1594381200000|2020-07-10 11:40:00|11071.17|11071.17|11078.05|11078.05|11078.05|11078.05|11071.17|11071.17|0
1594381500000|2020-07-10 11:45:00|11079.65|11079.65|11070.09|11070.09|11079.65|11079.65|11067.78|11067.78|0
1594381800000|2020-07-10 11:50:00|11069.4|11069.4|11064.14|11064.14|11069.4|11069.4|11063.45|11063.45|0
1594382100000|2020-07-10 11:55:00|11064.83|11064.83|11070.12|11070.12|11070.12|11070.12|11064.83|11064.83|0
1594382400000|2020-07-10 12:00:00|11070.81|11070.81|11076.48|11076.48|11078.57|11078.57|11069.9|11069.9|0
1594382700000|2020-07-10 12:05:00|11074.39|11074.39|11076.51|11076.51|11080.17|11080.17|11074.39|11074.39|0
1594383000000|2020-07-10 12:10:00|11073.31|11073.31|11067.83|11067.83|11073.31|11073.31|11067.83|11067.83|0
1594383300000|2020-07-10 12:15:00|11069.43|11069.43|11069.52|11069.52|11071.74|11071.74|11067.85|11067.85|0
1594383600000|2020-07-10 12:20:00|11067.43|11067.43|11061.26|11061.26|11067.43|11067.43|11061.26|11061.26|0
1594383900000|2020-07-10 12:25:00|11059.88|11059.88|11055.19|11055.19|11060.37|11060.37|11049.71|11049.71|0
1594384200000|2020-07-10 12:30:00|11056.79|11056.79|11068.98|11068.98|11068.98|11068.98|11056.79|11056.79|0
1594384500000|2020-07-10 12:35:00|11069.67|11069.67|11083.84|11083.84|11085.93|11085.93|11069.67|11069.67|0
1594384800000|2020-07-10 12:40:00|11085.43|11085.43|11081.77|11081.77|11092.89|11092.89|11076.34|11076.34|0
1594385100000|2020-07-10 12:45:00|11083.37|11083.37|11081.66|11081.66|11086.04|11086.04|11079.49|11079.49|0
1594385400000|2020-07-10 12:50:00|11083.25|11083.25|11078.88|11078.88|11084.85|11084.85|11078.88|11078.88|0
1594385700000|2020-07-10 12:55:00|11076.64|11076.64|11075.05|11075.05|11076.64|11076.64|11074.14|11074.14|0
1594386000000|2020-07-10 13:00:00|11076.65|11076.65|11093.28|11093.28|11093.28|11093.28|11076.65|11076.65|0
1594386300000|2020-07-10 13:05:00|11092.59|11092.59|11089.19|11089.19|11097.67|11097.67|11089.19|11089.19|0
1594386600000|2020-07-10 13:10:00|11087.12|11087.12|11062.32|11062.32|11087.12|11087.12|11062.32|11062.32|0
1594386900000|2020-07-10 13:15:00|11066.5|11066.5|11060.21|11060.21|11067.06|11067.06|11057.45|11057.45|0
1594387200000|2020-07-10 13:20:00|11061.81|11061.81|11062.52|11062.52|11067.29|11067.29|11061.81|11061.81|0
1594387500000|2020-07-10 13:25:00|11064.61|11064.61|11061.34|11061.34|11067.81|11067.81|11059.25|11059.25|0
1594387800000|2020-07-10 13:30:00|11059.25|11059.25|11058.14|11058.14|11071.19|11071.19|11058.14|11058.14|0
1594388100000|2020-07-10 13:35:00|11059.26|11059.26|11056.87|11056.87|11059.26|11059.26|11051.39|11051.39|0
1594388400000|2020-07-10 13:40:00|11058.47|11058.47|11058.68|11058.68|11058.68|11058.68|11045.52|11045.52|0
1594388700000|2020-07-10 13:45:00|11058.12|11058.12|11036.6|11036.6|11058.62|11058.62|11036.6|11036.6|0
1594389000000|2020-07-10 13:50:00|11038.69|11038.69|11039.22|11039.22|11041.49|11041.49|11030.15|11030.15|0
1594389300000|2020-07-10 13:55:00|11041.31|11041.31|11045.78|11045.78|11047.85|11047.85|11039.78|11039.78|0
1594389600000|2020-07-10 14:00:00|11039.39|11039.39|11030.81|11030.81|11039.39|11039.39|11027.12|11027.12|0
1594389900000|2020-07-10 14:05:00|11033.05|11033.05|11034.41|11034.41|11034.43|11034.43|11029.62|11029.62|0
1594390200000|2020-07-10 14:10:00|11035.1|11035.1|11049.32|11049.32|11050.72|11050.72|11035.1|11035.1|0
1594390500000|2020-07-10 14:15:00|11050.91|11050.91|11046.92|11046.92|11057.69|11057.69|11046.42|11046.42|0
1594390800000|2020-07-10 14:20:00|11044.83|11044.83|11049.94|11049.94|11051.54|11051.54|11043.45|11043.45|0
1594391100000|2020-07-10 14:25:00|11051.54|11051.54|11065.68|11065.68|11065.68|11065.68|11051.54|11051.54|0
1594391400000|2020-07-10 14:30:00|11062.48|11062.48|11068.91|11068.91|11070.98|11070.98|11062.48|11062.48|0
1594391700000|2020-07-10 14:35:00|11066.82|11066.82|11065.23|11065.23|11066.82|11066.82|11060.13|11060.13|0
1594392000000|2020-07-10 14:40:00|11066.6|11066.6|11090.33|11090.33|11090.33|11090.33|11066.6|11066.6|0
1594392300000|2020-07-10 14:45:00|11095.12|11095.12|11085.43|11085.43|11099.45|11099.45|11083.83|11083.83|0
1594392600000|2020-07-10 14:50:00|11087.02|11087.02|11095.77|11095.77|11097.65|11097.65|11087.02|11087.02|0
1594392900000|2020-07-10 14:55:00|11093.67|11093.67|11078.32|11078.32|11093.67|11093.67|11078.32|11078.32|0
1594393200000|2020-07-10 15:00:00|11076.23|11076.23|11069.83|11069.83|11079.43|11079.43|11069.83|11069.83|0
1594393500000|2020-07-10 15:05:00|11070.52|11070.52|11078.32|11078.32|11078.32|11078.32|11069.83|11069.83|0
1594393800000|2020-07-10 15:10:00|11079|11079|11072.81|11072.81|11079|11079|11072.81|11072.81|0
1594394100000|2020-07-10 15:15:00|11074.41|11074.41|11082.64|11082.64|11083.67|11083.67|11074.41|11074.41|0
1594394400000|2020-07-10 15:20:00|11083.33|11083.33|11092.44|11092.44|11092.44|11092.44|11079.56|11079.56|0
1594394700000|2020-07-10 15:25:00|11090.35|11090.35|11067.81|11067.81|11090.35|11090.35|11066.35|11066.35|0
1594624500000|2020-07-13 07:15:00|11223.83|11223.83|11237.1|11237.1|11237.1|11237.1|11211.28|11211.28|0
1594624800000|2020-07-13 07:20:00|11240.3|11240.3|11263.76|11263.76|11265.36|11265.36|11240.3|11240.3|0
1594625100000|2020-07-13 07:25:00|11262.17|11262.17|11264.63|11264.63|11275.44|11275.44|11260.57|11260.57|0
1594625400000|2020-07-13 07:30:00|11266.01|11266.01|11291.14|11291.14|11299.12|11299.12|11263.07|11263.07|0
1594625700000|2020-07-13 07:35:00|11293.23|11293.23|11284.04|11284.04|11301.6|11301.6|11279.3|11279.3|0
1594626000000|2020-07-13 07:40:00|11284.73|11284.73|11284.02|11284.02|11288.92|11288.92|11281.54|11281.54|0
1594626300000|2020-07-13 07:45:00|11286.11|11286.11|11282.92|11282.92|11286.6|11286.6|11277.13|11277.13|0
1594626600000|2020-07-13 07:50:00|11285.01|11285.01|11273.33|11273.33|11287.1|11287.1|11273.33|11273.33|0
1594626900000|2020-07-13 07:55:00|11271.74|11271.74|11278.12|11278.12|11286|11286|11271.74|11271.74|0
1594627200000|2020-07-13 08:00:00|11276.53|11276.53|11273.8|11273.8|11276.53|11276.53|11265.95|11265.95|0
1594627500000|2020-07-13 08:05:00|11271.71|11271.71|11275.67|11275.67|11275.67|11275.67|11267.85|11267.85|0
1594627800000|2020-07-13 08:10:00|11279.12|11279.12|11293.66|11293.66|11295.04|11295.04|11279.12|11279.12|0
1594628100000|2020-07-13 08:15:00|11288.87|11288.87|11277.52|11277.52|11295.26|11295.26|11277.52|11277.52|0
1594628400000|2020-07-13 08:20:00|11271.13|11271.13|11262.07|11262.07|11274.33|11274.33|11258.87|11258.87|0
1594628700000|2020-07-13 08:25:00|11263.67|11263.67|11284.92|11284.92|11287.02|11287.02|11263.67|11263.67|0
1594629000000|2020-07-13 08:30:00|11282.83|11282.83|11265.84|11265.84|11288.42|11288.42|11265.84|11265.84|0
1594629300000|2020-07-13 08:35:00|11264.24|11264.24|11261.65|11261.65|11264.24|11264.24|11256.86|11256.86|0
1594629600000|2020-07-13 08:40:00|11264.85|11264.85|11268.35|11268.35|11270.44|11270.44|11261.62|11261.62|0
1594629900000|2020-07-13 08:45:00|11266.75|11266.75|11268.85|11268.85|11274.63|11274.63|11263.56|11263.56|0
1594630200000|2020-07-13 08:50:00|11270.94|11270.94|11272.15|11272.15|11276.72|11276.72|11269.34|11269.34|0
1594630500000|2020-07-13 08:55:00|11275.83|11275.83|11266.75|11266.75|11275.83|11275.83|11266.75|11266.75|0
1594630800000|2020-07-13 09:00:00|11268.35|11268.35|11281.96|11281.96|11284.05|11284.05|11264.47|11264.47|0
1594631100000|2020-07-13 09:05:00|11280.36|11280.36|11284.72|11284.72|11289.37|11289.37|11280.36|11280.36|0
1594631400000|2020-07-13 09:10:00|11288.9|11288.9|11288.13|11288.13|11288.9|11288.9|11282.35|11282.35|0
1594631700000|2020-07-13 09:15:00|11286.53|11286.53|11300.56|11300.56|11304.74|11304.74|11284.44|11284.44|0
1594632000000|2020-07-13 09:20:00|11298.46|11298.46|11301.99|11301.99|11301.99|11301.99|11294.64|11294.64|0
1594632300000|2020-07-13 09:25:00|11300.4|11300.4|11310.2|11310.2|11313.41|11313.41|11296.9|11296.9|0
1594632600000|2020-07-13 09:30:00|11309.51|11309.51|11313.2|11313.2|11313.2|11313.2|11307.42|11307.42|0
1594632900000|2020-07-13 09:35:00|11315.29|11315.29|11320.58|11320.58|11324.76|11324.76|11315.29|11315.29|0
1594633200000|2020-07-13 09:40:00|11318.98|11318.98|11318.2|11318.2|11321.07|11321.07|11318.2|11318.2|0
1594633500000|2020-07-13 09:45:00|11322.39|11322.39|11318.91|11318.91|11322.39|11322.39|11316.6|11316.6|0
1594633800000|2020-07-13 09:50:00|11320.51|11320.51|11327.67|11327.67|11327.67|11327.67|11320.51|11320.51|0
1594634100000|2020-07-13 09:55:00|11323.49|11323.49|11326.27|11326.27|11326.27|11326.27|11321.89|11321.89|0
1594634400000|2020-07-13 10:00:00|11327.95|11327.95|11322.66|11322.66|11327.95|11327.95|11322.66|11322.66|0
1594634700000|2020-07-13 10:05:00|11320.57|11320.57|11317.22|11317.22|11322.66|11322.66|11310.28|11310.28|0
1594635000000|2020-07-13 10:10:00|11315.13|11315.13|11309.39|11309.39|11315.13|11315.13|11307.3|11307.3|0
1594635300000|2020-07-13 10:15:00|11310.99|11310.99|11311.43|11311.43|11311.43|11311.43|11308.23|11308.23|0
1594635600000|2020-07-13 10:20:00|11308.23|11308.23|11307.05|11307.05|11310.33|11310.33|11306.99|11306.99|0
1594635900000|2020-07-13 10:25:00|11310.25|11310.25|11308.65|11308.65|11310.25|11310.25|11306.56|11306.56|0
1594636200000|2020-07-13 10:30:00|11307.05|11307.05|11308.15|11308.15|11310.25|11310.25|11306.56|11306.56|0
1594636500000|2020-07-13 10:35:00|11306.06|11306.06|11300.77|11300.77|11306.06|11306.06|11300.77|11300.77|0
1594636800000|2020-07-13 10:40:00|11302.84|11302.84|11301.25|11301.25|11304.44|11304.44|11301.25|11301.25|0
1594637100000|2020-07-13 10:45:00|11303.31|11303.31|11299.62|11299.62|11303.31|11303.31|11298.03|11298.03|0
1594637400000|2020-07-13 10:50:00|11301.72|11301.72|11324.94|11324.94|11324.94|11324.94|11301.38|11301.38|0
1594637700000|2020-07-13 10:55:00|11320.76|11320.76|11327.62|11327.62|11327.62|11327.62|11320.76|11320.76|0
1594638000000|2020-07-13 11:00:00|11334.01|11334.01|11325.29|11325.29|11334.33|11334.33|11321.63|11321.63|0
1594638300000|2020-07-13 11:05:00|11324.6|11324.6|11338.18|11338.18|11338.18|11338.18|11323.91|11323.91|0
1594638600000|2020-07-13 11:10:00|11336.8|11336.8|11349.17|11349.17|11349.17|11349.17|11332.62|11332.62|0
1594638900000|2020-07-13 11:15:00|11350.55|11350.55|11344.84|11344.84|11350.55|11350.55|11344.32|11344.32|0
1594639200000|2020-07-13 11:20:00|11342.75|11342.75|11336.99|11336.99|11345.94|11345.94|11336.99|11336.99|0
1594639500000|2020-07-13 11:25:00|11337.68|11337.68|11344.34|11344.34|11344.34|11344.34|11337.68|11337.68|0
1594639800000|2020-07-13 11:30:00|11342.75|11342.75|11349.8|11349.8|11350.51|11350.51|11342.06|11342.06|0
1594640100000|2020-07-13 11:35:00|11351.4|11351.4|11351.18|11351.18|11354.37|11354.37|11349.58|11349.58|0
1594640400000|2020-07-13 11:40:00|11349.58|11349.58|11347|11347|11349.58|11349.58|11343.8|11343.8|0
1594640700000|2020-07-13 11:45:00|11348.37|11348.37|11359.21|11359.21|11360.07|11360.07|11348.37|11348.37|0
1594641000000|2020-07-13 11:50:00|11360.81|11360.81|11356.78|11356.78|11362.41|11362.41|11353.65|11353.65|0
1594641300000|2020-07-13 11:55:00|11358.16|11358.16|11347|11347|11358.16|11358.16|11346.31|11346.31|0
1594641600000|2020-07-13 12:00:00|11346.31|11346.31|11341.23|11341.23|11346.31|11346.31|11341.23|11341.23|0
1594641900000|2020-07-13 12:05:00|11340.54|11340.54|11330.4|11330.4|11340.54|11340.54|11330.4|11330.4|0
1594642200000|2020-07-13 12:10:00|11328.31|11328.31|11326.49|11326.49|11328.31|11328.31|11325.11|11325.11|0
1594642500000|2020-07-13 12:15:00|11328.09|11328.09|11325.37|11325.37|11329.47|11329.47|11323.27|11323.27|0
1594642800000|2020-07-13 12:20:00|11323.77|11323.77|11316.78|11316.78|11326.06|11326.06|11316.09|11316.09|0
1594643100000|2020-07-13 12:25:00|11318.38|11318.38|11314.63|11314.63|11318.38|11318.38|11313.53|11313.53|0
1594643400000|2020-07-13 12:30:00|11313.94|11313.94|11318.34|11318.34|11320.43|11320.43|11311.87|11311.87|0
1594643700000|2020-07-13 12:35:00|11319.03|11319.03|11310.75|11310.75|11319.72|11319.72|11310.75|11310.75|0
1594644000000|2020-07-13 12:40:00|11309.15|11309.15|11312.55|11312.55|11312.55|11312.55|11305.65|11305.65|0
1594644300000|2020-07-13 12:45:00|11310.95|11310.95|11327.56|11327.56|11327.56|11327.56|11310.95|11310.95|0
1594644600000|2020-07-13 12:50:00|11328.25|11328.25|11335.83|11335.83|11342.1|11342.1|11324.98|11324.98|0
1594644900000|2020-07-13 12:55:00|11333.73|11333.73|11329.85|11329.85|11333.73|11333.73|11325.5|11325.5|0
1594645200000|2020-07-13 13:00:00|11327.76|11327.76|11333.13|11333.13|11336.79|11336.79|11327.76|11327.76|0
1594645500000|2020-07-13 13:05:00|11335.22|11335.22|11328.82|11328.82|11335.22|11335.22|11318.05|11318.05|0
1594645800000|2020-07-13 13:10:00|11330.41|11330.41|11331|11331|11335.33|11335.33|11329.5|11329.5|0
1594646100000|2020-07-13 13:15:00|11332.6|11332.6|11334.89|11334.89|11334.89|11334.89|11332.6|11332.6|0
1594646400000|2020-07-13 13:20:00|11335.58|11335.58|11338.69|11338.69|11340.29|11340.29|11329.8|11329.8|0
1594646700000|2020-07-13 13:25:00|11340.78|11340.78|11335.38|11335.38|11342.38|11342.38|11333.29|11333.29|0
1594647000000|2020-07-13 13:30:00|11337.06|11337.06|11356.17|11356.17|11357.85|11357.85|11337.06|11337.06|0
1594647300000|2020-07-13 13:35:00|11358.26|11358.26|11350.88|11350.88|11358.26|11358.26|11349.69|11349.69|0
1594647600000|2020-07-13 13:40:00|11351.44|11351.44|11362.91|11362.91|11368.88|11368.88|11349.34|11349.34|0
1594647900000|2020-07-13 13:45:00|11363.6|11363.6|11358.81|11358.81|11365|11365|11353.05|11353.05|0
1594648200000|2020-07-13 13:50:00|11357.21|11357.21|11345.48|11345.48|11360.02|11360.02|11345.48|11345.48|0
1594648500000|2020-07-13 13:55:00|11344.11|11344.11|11347.88|11347.88|11355.17|11355.17|11344.11|11344.11|0
1594648800000|2020-07-13 14:00:00|11349.48|11349.48|11353.99|11353.99|11358.73|11358.73|11349.48|11349.48|0
1594649100000|2020-07-13 14:05:00|11350.54|11350.54|11356.22|11356.22|11358.31|11358.31|11349.85|11349.85|0
1594649400000|2020-07-13 14:10:00|11357.6|11357.6|11360.64|11360.64|11362.71|11362.71|11355.87|11355.87|0
1594649700000|2020-07-13 14:15:00|11362.73|11362.73|11365.02|11365.02|11365.02|11365.02|11361.68|11361.68|0
1594650000000|2020-07-13 14:20:00|11365.71|11365.71|11360.96|11360.96|11368.86|11368.86|11360.49|11360.49|0
1594650300000|2020-07-13 14:25:00|11358.89|11358.89|11352.01|11352.01|11358.89|11358.89|11352.01|11352.01|0
1594650600000|2020-07-13 14:30:00|11352.57|11352.57|11353.54|11353.54|11353.54|11353.54|11346.16|11346.16|0
1594650900000|2020-07-13 14:35:00|11351.95|11351.95|11345.33|11345.33|11351.95|11351.95|11342.13|11342.13|0
1594651200000|2020-07-13 14:40:00|11347.42|11347.42|11348.96|11348.96|11353.7|11353.7|11345.33|11345.33|0
1594651500000|2020-07-13 14:45:00|11347.37|11347.37|11358.15|11358.15|11358.15|11358.15|11347.37|11347.37|0
1594651800000|2020-07-13 14:50:00|11357.46|11357.46|11364.38|11364.38|11364.38|11364.38|11354.68|11354.68|0
1594652100000|2020-07-13 14:55:00|11363.69|11363.69|11357.11|11357.11|11367.57|11367.57|11357.11|11357.11|0
1594652400000|2020-07-13 15:00:00|11358.71|11358.71|11360.71|11360.71|11362.86|11362.86|11354.95|11354.95|0
1594652700000|2020-07-13 15:05:00|11358.62|11358.62|11342.22|11342.22|11358.62|11358.62|11338.25|11338.25|0
1594653000000|2020-07-13 15:10:00|11343.81|11343.81|11353.74|11353.74|11356.58|11356.58|11343.81|11343.81|0
1594653300000|2020-07-13 15:15:00|11349.55|11349.55|11349.09|11349.09|11350.83|11350.83|11343.43|11343.43|0
1594653600000|2020-07-13 15:20:00|11350.14|11350.14|11355.98|11355.98|11355.98|11355.98|11346.17|11346.17|0
1594653900000|2020-07-13 15:25:00|11359.18|11359.18|11381.51|11381.51|11381.51|11381.51|11356.01|11356.01|0
1594710900000|2020-07-14 07:15:00|11320.06|11320.06|11244.31|11244.31|11324.2|11324.2|11244.31|11244.31|0
1594711200000|2020-07-14 07:20:00|11241.12|11241.12|11250.42|11250.42|11254.6|11254.6|11236.33|11236.33|0
1594711500000|2020-07-14 07:25:00|11248.32|11248.32|11252.45|11252.45|11269.4|11269.4|11248.32|11248.32|0
1594711800000|2020-07-14 07:30:00|11250.36|11250.36|11224.8|11224.8|11250.36|11250.36|11223.2|11223.2|0
1594712100000|2020-07-14 07:35:00|11233.17|11233.17|11213.31|11213.31|11233.17|11233.17|11211.21|11211.21|0
1594712400000|2020-07-14 07:40:00|11211.21|11211.21|11210.78|11210.78|11215.57|11215.57|11193.16|11193.16|0
1594712700000|2020-07-14 07:45:00|11213.98|11213.98|11225|11225|11226.1|11226.1|11213.98|11213.98|0
1594713000000|2020-07-14 07:50:00|11229.18|11229.18|11215.79|11215.79|11229.18|11229.18|11210.31|11210.31|0
1594713300000|2020-07-14 07:55:00|11219.98|11219.98|11210.51|11210.51|11219.98|11219.98|11210.51|11210.51|0
1594713600000|2020-07-14 08:00:00|11212.6|11212.6|11249.72|11249.72|11249.72|11249.72|11212.6|11212.6|0
1594713900000|2020-07-14 08:05:00|11250.41|11250.41|11258.4|11258.4|11264.18|11264.18|11250.41|11250.41|0
1594714200000|2020-07-14 08:10:00|11260.49|11260.49|11268.43|11268.43|11279.64|11279.64|11260.49|11260.49|0
1594714500000|2020-07-14 08:15:00|11266.83|11266.83|11267.71|11267.71|11273.22|11273.22|11264.24|11264.24|0
1594714800000|2020-07-14 08:20:00|11264.92|11264.92|11277.36|11277.36|11281.25|11281.25|11260.24|11260.24|0
1594715100000|2020-07-14 08:25:00|11273.18|11273.18|11274.11|11274.11|11280.39|11280.39|11269.51|11269.51|0
1594715400000|2020-07-14 08:30:00|11277.78|11277.78|11282.16|11282.16|11284.25|11284.25|11277.78|11277.78|0
1594715700000|2020-07-14 08:35:00|11278.96|11278.96|11268.5|11268.5|11278.96|11278.96|11268.5|11268.5|0
1594716000000|2020-07-14 08:40:00|11266.41|11266.41|11267.53|11267.53|11269.63|11269.63|11264.34|11264.34|0
1594716300000|2020-07-14 08:45:00|11264.34|11264.34|11262.98|11262.98|11265.94|11265.94|11255.61|11255.61|0
1594716600000|2020-07-14 08:50:00|11262.29|11262.29|11233.46|11233.46|11262.29|11262.29|11233.46|11233.46|0
1594716900000|2020-07-14 08:55:00|11235.55|11235.55|11227.18|11227.18|11239.93|11239.93|11223.52|11223.52|0
1594717200000|2020-07-14 09:00:00|11229.28|11229.28|11240.02|11240.02|11246.3|11246.3|11225.09|11225.09|0
1594717500000|2020-07-14 09:05:00|11242.11|11242.11|11237.54|11237.54|11244.2|11244.2|11237.54|11237.54|0
1594717800000|2020-07-14 09:10:00|11236.16|11236.16|11231.15|11231.15|11236.16|11236.16|11229.06|11229.06|0
1594718100000|2020-07-14 09:15:00|11230.46|11230.46|11249.44|11249.44|11249.44|11249.44|11228.86|11228.86|0
1594718400000|2020-07-14 09:20:00|11251.03|11251.03|11250.03|11250.03|11254.39|11254.39|11247.97|11247.97|0
1594718700000|2020-07-14 09:25:00|11252.13|11252.13|11256.78|11256.78|11256.78|11256.78|11250.53|11250.53|0
1594719000000|2020-07-14 09:30:00|11258.87|11258.87|11256.37|11256.37|11265.54|11265.54|11255.38|11255.38|0
1594719300000|2020-07-14 09:35:00|11257.06|11257.06|11257.17|11257.17|11260.25|11260.25|11250.53|11250.53|0
1594719600000|2020-07-14 09:40:00|11257.73|11257.73|11254.04|11254.04|11257.73|11257.73|11254.04|11254.04|0
1594719900000|2020-07-14 09:45:00|11252.44|11252.44|11259.99|11259.99|11261.59|11261.59|11251.95|11251.95|0
1594720200000|2020-07-14 09:50:00|11261.37|11261.37|11256.15|11256.15|11265.55|11265.55|11256.15|11256.15|0
1594720500000|2020-07-14 09:55:00|11258.95|11258.95|11256.86|11256.86|11258.95|11258.95|11252.07|11252.07|0
1594720800000|2020-07-14 10:00:00|11258.46|11258.46|11251.25|11251.25|11258.46|11258.46|11246.78|11246.78|0
1594721100000|2020-07-14 10:05:00|11253.34|11253.34|11255.82|11255.82|11257.42|11257.42|11253.34|11253.34|0
1594721400000|2020-07-14 10:10:00|11257.91|11257.91|11250.83|11250.83|11259.29|11259.29|11248.74|11248.74|0
1594721700000|2020-07-14 10:15:00|11250.28|11250.28|11230.95|11230.95|11250.28|11250.28|11230.95|11230.95|0
1594722000000|2020-07-14 10:20:00|11228.86|11228.86|11241.52|11241.52|11241.52|11241.52|11228.86|11228.86|0
1594722300000|2020-07-14 10:25:00|11239.43|11239.43|11228.04|11228.04|11242.62|11242.62|11228.04|11228.04|0
1594722600000|2020-07-14 10:30:00|11226.92|11226.92|11211.11|11211.11|11229.01|11229.01|11211.11|11211.11|0
1594722900000|2020-07-14 10:35:00|11214.3|11214.3|11225.34|11225.34|11226.94|11226.94|11214.3|11214.3|0
1594723200000|2020-07-14 10:40:00|11227.44|11227.44|11238.22|11238.22|11240.57|11240.57|11227.44|11227.44|0
1594723500000|2020-07-14 10:45:00|11236.63|11236.63|11240.46|11240.46|11240.46|11240.46|11236.63|11236.63|0
1594723800000|2020-07-14 10:50:00|11238.86|11238.86|11242.3|11242.3|11244.86|11244.86|11237.48|11237.48|0
1594724100000|2020-07-14 10:55:00|11242.99|11242.99|11260.27|11260.27|11260.27|11260.27|11242.99|11242.99|0
1594724400000|2020-07-14 11:00:00|11256.82|11256.82|11266.07|11266.07|11270.43|11270.43|11254.12|11254.12|0
1594724700000|2020-07-14 11:05:00|11267.66|11267.66|11253.72|11253.72|11267.66|11267.66|11252.6|11252.6|0
1594725000000|2020-07-14 11:10:00|11252.12|11252.12|11238.3|11238.3|11252.12|11252.12|11236.7|11236.7|0
1594725300000|2020-07-14 11:15:00|11238.99|11238.99|11244.56|11244.56|11244.56|11244.56|11235.79|11235.79|0
1594725600000|2020-07-14 11:20:00|11242.96|11242.96|11249.73|11249.73|11249.73|11249.73|11242.96|11242.96|0
1594725900000|2020-07-14 11:25:00|11248.14|11248.14|11260.44|11260.44|11262.03|11262.03|11248.14|11248.14|0
1594726200000|2020-07-14 11:30:00|11262.11|11262.11|11279.25|11279.25|11279.25|11279.25|11262.11|11262.11|0
1594726500000|2020-07-14 11:35:00|11277.65|11277.65|11279.44|11279.44|11279.44|11279.44|11273|11273|0
1594726800000|2020-07-14 11:40:00|11280.56|11280.56|11288.82|11288.82|11288.82|11288.82|11278.96|11278.96|0
1594727100000|2020-07-14 11:45:00|11290.42|11290.42|11281.23|11281.23|11290.42|11290.42|11281.23|11281.23|0
1594727400000|2020-07-14 11:50:00|11283.33|11283.33|11283|11283|11283.33|11283.33|11278.19|11278.19|0
1594727700000|2020-07-14 11:55:00|11281.41|11281.41|11293.03|11293.03|11298.51|11298.51|11279.81|11279.81|0
1594728000000|2020-07-14 12:00:00|11294.62|11294.62|11297.3|11297.3|11302|11302|11290.66|11290.66|0
1594728300000|2020-07-14 12:05:00|11298.9|11298.9|11295.81|11295.81|11309.69|11309.69|11295.81|11295.81|0
1594728600000|2020-07-14 12:10:00|11295.12|11295.12|11296.72|11296.72|11296.72|11296.72|11295.12|11295.12|0
1594728900000|2020-07-14 12:15:00|11295.12|11295.12|11295.75|11295.75|11301.53|11301.53|11293.66|11293.66|0
1594729200000|2020-07-14 12:20:00|11297.84|11297.84|11294.15|11294.15|11303.32|11303.32|11292.77|11292.77|0
1594729500000|2020-07-14 12:25:00|11295.53|11295.53|11296.44|11296.44|11296.44|11296.44|11290.05|11290.05|0
1594729800000|2020-07-14 12:30:00|11298.53|11298.53|11291|11291|11298.53|11298.53|11290.05|11290.05|0
1594730100000|2020-07-14 12:35:00|11289.4|11289.4|11274.09|11274.09|11289.4|11289.4|11272.97|11272.97|0
1594730400000|2020-07-14 12:40:00|11275.69|11275.69|11287.64|11287.64|11289.73|11289.73|11274.09|11274.09|0
1594730700000|2020-07-14 12:45:00|11289.02|11289.02|11296.72|11296.72|11298.32|11298.32|11287.42|11287.42|0
1594731000000|2020-07-14 12:50:00|11294.63|11294.63|11280.11|11280.11|11294.63|11294.63|11280.11|11280.11|0
1594731300000|2020-07-14 12:55:00|11278.52|11278.52|11256.57|11256.57|11278.52|11278.52|11253.38|11253.38|0
1594731600000|2020-07-14 13:00:00|11254.48|11254.48|11265.36|11265.36|11265.36|11265.36|11253.1|11253.1|0
1594731900000|2020-07-14 13:05:00|11263.76|11263.76|11269.95|11269.95|11271.55|11271.55|11263.07|11263.07|0
1594732200000|2020-07-14 13:10:00|11272.04|11272.04|11273.64|11273.64|11273.64|11273.64|11269.25|11269.25|0
1594732500000|2020-07-14 13:15:00|11275.73|11275.73|11279.1|11279.1|11281|11281|11274.53|11274.53|0
1594732800000|2020-07-14 13:20:00|11280.7|11280.7|11288.48|11288.48|11289.95|11289.95|11280.7|11280.7|0
1594733100000|2020-07-14 13:25:00|11287.36|11287.36|11284.83|11284.83|11292.9|11292.9|11283.24|11283.24|0
1594733400000|2020-07-14 13:30:00|11286.93|11286.93|11314.12|11314.12|11317.81|11317.81|11286.93|11286.93|0
1594733700000|2020-07-14 13:35:00|11315.24|11315.24|11331.9|11331.9|11331.9|11331.9|11314.66|11314.66|0
1594734000000|2020-07-14 13:40:00|11332.59|11332.59|11350.81|11350.81|11358.12|11358.12|11327.58|11327.58|0
1594734300000|2020-07-14 13:45:00|11348.72|11348.72|11341.19|11341.19|11354|11354|11341.19|11341.19|0
1594734600000|2020-07-14 13:50:00|11343.28|11343.28|11315.47|11315.47|11343.28|11343.28|11298.4|11298.4|0
1594734900000|2020-07-14 13:55:00|11313.87|11313.87|11328.08|11328.08|11332.87|11332.87|11305.39|11305.39|0
1594735200000|2020-07-14 14:00:00|11329.46|11329.46|11320.83|11320.83|11332.46|11332.46|11318.74|11318.74|0
1594735500000|2020-07-14 14:05:00|11317.64|11317.64|11337.62|11337.62|11343.62|11343.62|11316.95|11316.95|0
1594735800000|2020-07-14 14:10:00|11335.53|11335.53|11319.37|11319.37|11346.3|11346.3|11319.37|11319.37|0
1594736100000|2020-07-14 14:15:00|11321.46|11321.46|11310.59|11310.59|11333.41|11333.41|11310.1|11310.1|0
1594736400000|2020-07-14 14:20:00|11311.97|11311.97|11316.35|11316.35|11333.05|11333.05|11308.78|11308.78|0
1594736700000|2020-07-14 14:25:00|11311.56|11311.56|11347.74|11347.74|11347.74|11347.74|11311.07|11311.07|0
1594737000000|2020-07-14 14:30:00|11348.43|11348.43|11393.66|11393.66|11393.66|11393.66|11348.43|11348.43|0
1594737300000|2020-07-14 14:35:00|11391.57|11391.57|11388.88|11388.88|11391.66|11391.66|11382.13|11382.13|0
1594737600000|2020-07-14 14:40:00|11392.07|11392.07|11399.39|11399.39|11402.78|11402.78|11389.84|11389.84|0
1594737900000|2020-07-14 14:45:00|11402.58|11402.58|11403.45|11403.45|11409.08|11409.08|11399|11399|0
1594738200000|2020-07-14 14:50:00|11400.26|11400.26|11416.38|11416.38|11417.5|11417.5|11398.66|11398.66|0
1594738500000|2020-07-14 14:55:00|11419.57|11419.57|11420.01|11420.01|11425.16|11425.16|11415.41|11415.41|0
1594738800000|2020-07-14 15:00:00|11421.61|11421.61|11438.82|11438.82|11442.51|11442.51|11417.29|11417.29|0
1594739100000|2020-07-14 15:05:00|11437.22|11437.22|11427.6|11427.6|11437.22|11437.22|11414.9|11414.9|0
1594739400000|2020-07-14 15:10:00|11426|11426|11429.58|11429.58|11429.58|11429.58|11421.93|11421.93|0
1594739700000|2020-07-14 15:15:00|11430.14|11430.14|11441.42|11441.42|11442.11|11442.11|11425.07|11425.07|0
1594740000000|2020-07-14 15:20:00|11443.02|11443.02|11442.26|11442.26|11452.64|11452.64|11438.92|11438.92|0
1594740300000|2020-07-14 15:25:00|11443.86|11443.86|11433.3|11433.3|11449.57|11449.57|11432.18|11432.18|0
1594797300000|2020-07-15 07:15:00|11531.08|11531.08|11537.46|11537.46|11546.44|11546.44|11531.08|11531.08|0
1594797600000|2020-07-15 07:20:00|11535.37|11535.37|11541.54|11541.54|11541.54|11541.54|11533.17|11533.17|0
1594797900000|2020-07-15 07:25:00|11552.72|11552.72|11555.95|11555.95|11555.95|11555.95|11551.12|11551.12|0
1594798200000|2020-07-15 07:30:00|11549.67|11549.67|11551.76|11551.76|11553.85|11553.85|11549.67|11549.67|0
1594798500000|2020-07-15 07:35:00|11549.67|11549.67|11544.82|11544.82|11549.67|11549.67|11540.93|11540.93|0
1594798800000|2020-07-15 07:40:00|11548.01|11548.01|11547.33|11547.33|11553.58|11553.58|11545.92|11545.92|0
1594799100000|2020-07-15 07:45:00|11543.15|11543.15|11545.26|11545.26|11554.49|11554.49|11543.15|11543.15|0
1594799400000|2020-07-15 07:50:00|11544.58|11544.58|11534.91|11534.91|11546.67|11546.67|11533.31|11533.31|0
1594799700000|2020-07-15 07:55:00|11533.53|11533.53|11536.31|11536.31|11540.5|11540.5|11530.53|11530.53|0
1594800000000|2020-07-15 08:00:00|11532.13|11532.13|11543.78|11543.78|11546.56|11546.56|11532.13|11532.13|0
1594800300000|2020-07-15 08:05:00|11545.16|11545.16|11550.94|11550.94|11555.12|11555.12|11545.16|11545.16|0
1594800600000|2020-07-15 08:10:00|11549.34|11549.34|11553.7|11553.7|11556.28|11556.28|11546.15|11546.15|0
1594800900000|2020-07-15 08:15:00|11551.61|11551.61|11528.53|11528.53|11552.1|11552.1|11526.43|11526.43|0
1594801200000|2020-07-15 08:20:00|11530.12|11530.12|11530.78|11530.78|11541.85|11541.85|11526.71|11526.71|0
1594801500000|2020-07-15 08:25:00|11529.19|11529.19|11532.6|11532.6|11536.09|11536.09|11526.62|11526.62|0
1594801800000|2020-07-15 08:30:00|11534.69|11534.69|11542.37|11542.37|11544.44|11544.44|11534.69|11534.69|0
1594802100000|2020-07-15 08:35:00|11550.36|11550.36|11546.03|11546.03|11550.36|11550.36|11542.36|11542.36|0
1594802400000|2020-07-15 08:40:00|11537.66|11537.66|11542.36|11542.36|11545.34|11545.34|11532.78|11532.78|0
1594802700000|2020-07-15 08:45:00|11540.77|11540.77|11537.55|11537.55|11542.84|11542.84|11537.55|11537.55|0
1594803000000|2020-07-15 08:50:00|11536.17|11536.17|11541.34|11541.34|11541.34|11541.34|11533.97|11533.97|0
1594803300000|2020-07-15 08:55:00|11543.44|11543.44|11548.51|11548.51|11550.51|11550.51|11543.44|11543.44|0
1594803600000|2020-07-15 09:00:00|11550.1|11550.1|11547.82|11547.82|11551.98|11551.98|11541.62|11541.62|0
1594803900000|2020-07-15 09:05:00|11546.22|11546.22|11544.43|11544.43|11550.6|11550.6|11543.52|11543.52|0
1594804200000|2020-07-15 09:10:00|11547.62|11547.62|11553.89|11553.89|11553.89|11553.89|11543.31|11543.31|0
1594804500000|2020-07-15 09:15:00|11555.48|11555.48|11557.67|11557.67|11563.03|11563.03|11555.48|11555.48|0
1594804800000|2020-07-15 09:20:00|11559.76|11559.76|11574.02|11574.02|11574.02|11574.02|11559.76|11559.76|0
1594805100000|2020-07-15 09:25:00|11572.42|11572.42|11577.79|11577.79|11577.79|11577.79|11572.42|11572.42|0
1594805400000|2020-07-15 09:30:00|11578.48|11578.48|11595.35|11595.35|11595.35|11595.35|11578.48|11578.48|0
1594805700000|2020-07-15 09:35:00|11594.23|11594.23|11605.79|11605.79|11605.79|11605.79|11594.23|11594.23|0
1594806000000|2020-07-15 09:40:00|11607.17|11607.17|11607.68|11607.68|11609.91|11609.91|11599.36|11599.36|0
1594806300000|2020-07-15 09:45:00|11608.36|11608.36|11613.35|11613.35|11613.35|11613.35|11608.36|11608.36|0
1594806600000|2020-07-15 09:50:00|11614.95|11614.95|11605.29|11605.29|11614.95|11614.95|11599.51|11599.51|0
1594806900000|2020-07-15 09:55:00|11606.89|11606.89|11614.35|11614.35|11614.35|11614.35|11602.7|11602.7|0
1594807200000|2020-07-15 10:00:00|11615.95|11615.95|11617.96|11617.96|11621.16|11621.16|11614.35|11614.35|0
1594807500000|2020-07-15 10:05:00|11615.87|11615.87|11604.72|11604.72|11623.25|11623.25|11601.53|11601.53|0
1594807800000|2020-07-15 10:10:00|11607.7|11607.7|11628.79|11628.79|11628.79|11628.79|11607.2|11607.2|0
1594808100000|2020-07-15 10:15:00|11626.7|11626.7|11633.53|11633.53|11637.06|11637.06|11626.7|11626.7|0
1594808400000|2020-07-15 10:20:00|11636.72|11636.72|11643.05|11643.05|11648.4|11648.4|11636.72|11636.72|0
1594808700000|2020-07-15 10:25:00|11645.14|11645.14|11643.61|11643.61|11647.92|11647.92|11643.05|11643.05|0
1594809000000|2020-07-15 10:30:00|11643.05|11643.05|11655.71|11655.71|11655.71|11655.71|11643.05|11643.05|0
1594809300000|2020-07-15 10:35:00|11654.11|11654.11|11664.95|11664.95|11667.17|11667.17|11654.11|11654.11|0
1594809600000|2020-07-15 10:40:00|11666.54|11666.54|11667.45|11667.45|11669.74|11669.74|11662.16|11662.16|0
1594809900000|2020-07-15 10:45:00|11665.85|11665.85|11667.65|11667.65|11669.24|11669.24|11664.26|11664.26|0
1594810200000|2020-07-15 10:50:00|11669.74|11669.74|11684.55|11684.55|11684.69|11684.69|11669.74|11669.74|0
1594810500000|2020-07-15 10:55:00|11689.34|11689.34|11678.61|11678.61|11702.07|11702.07|11676.52|11676.52|0
1594810800000|2020-07-15 11:00:00|11688.19|11688.19|11683.48|11683.48|11688.19|11688.19|11677.01|11677.01|0
1594811100000|2020-07-15 11:05:00|11684.17|11684.17|11697.34|11697.34|11700.81|11700.81|11684.17|11684.17|0
1594811400000|2020-07-15 11:10:00|11695.74|11695.74|11696.65|11696.65|11698.94|11698.94|11684.01|11684.01|0
1594811700000|2020-07-15 11:15:00|11695.05|11695.05|11687.27|11687.27|11695.05|11695.05|11683.58|11683.58|0
1594812000000|2020-07-15 11:20:00|11687.83|11687.83|11712.93|11712.93|11712.93|11712.93|11687.83|11687.83|0
1594812300000|2020-07-15 11:25:00|11714.53|11714.53|11721.9|11721.9|11725.79|11725.79|11709.74|11709.74|0
1594812600000|2020-07-15 11:30:00|11719.81|11719.81|11714.4|11714.4|11719.81|11719.81|11711.53|11711.53|0
1594812900000|2020-07-15 11:35:00|11715.99|11715.99|11723.46|11723.46|11727.15|11727.15|11709.72|11709.72|0
1594813200000|2020-07-15 11:40:00|11720.27|11720.27|11712.28|11712.28|11720.27|11720.27|11706.99|11706.99|0
1594813500000|2020-07-15 11:45:00|11713.88|11713.88|11700.63|11700.63|11713.88|11713.88|11697.44|11697.44|0
1594813800000|2020-07-15 11:50:00|11697.44|11697.44|11692.34|11692.34|11697.91|11697.91|11690.06|11690.06|0
1594814100000|2020-07-15 11:55:00|11693.03|11693.03|11690.03|11690.03|11696.23|11696.23|11690.03|11690.03|0
1594814400000|2020-07-15 12:00:00|11691.15|11691.15|11694.11|11694.11|11695.99|11695.99|11683.04|11683.04|0
1594814700000|2020-07-15 12:05:00|11695.71|11695.71|11698.27|11698.27|11699.16|11699.16|11694.11|11694.11|0
1594815000000|2020-07-15 12:10:00|11700.36|11700.36|11698.44|11698.44|11704.05|11704.05|11698.44|11698.44|0
1594815300000|2020-07-15 12:15:00|11695.25|11695.25|11680.23|11680.23|11695.25|11695.25|11680.23|11680.23|0
1594815600000|2020-07-15 12:20:00|11678.64|11678.64|11681.39|11681.39|11684.59|11684.59|11677.95|11677.95|0
1594815900000|2020-07-15 12:25:00|11684.59|11684.59|11684.09|11684.09|11691.47|11691.47|11684.09|11684.09|0
1594816200000|2020-07-15 12:30:00|11686.19|11686.19|11691.46|11691.46|11691.46|11691.46|11686.19|11686.19|0
1594816500000|2020-07-15 12:35:00|11693.05|11693.05|11686.25|11686.25|11693.05|11693.05|11686.25|11686.25|0
1594816800000|2020-07-15 12:40:00|11684.15|11684.15|11691.03|11691.03|11693.62|11693.62|11676.22|11676.22|0
1594817100000|2020-07-15 12:45:00|11688.96|11688.96|11677.34|11677.34|11691.05|11691.05|11674.34|11674.34|0
1594817400000|2020-07-15 12:50:00|11676.22|11676.22|11662.01|11662.01|11680.32|11680.32|11662.01|11662.01|0
1594817700000|2020-07-15 12:55:00|11659.92|11659.92|11653.18|11653.18|11659.92|11659.92|11651.31|11651.31|0
1594818000000|2020-07-15 13:00:00|11655.28|11655.28|11648.53|11648.53|11658|11658|11648.53|11648.53|0
1594818300000|2020-07-15 13:05:00|11646.44|11646.44|11629.26|11629.26|11646.44|11646.44|11629.26|11629.26|0
1594818600000|2020-07-15 13:10:00|11627.89|11627.89|11632.55|11632.55|11632.55|11632.55|11627.2|11627.2|0
1594818900000|2020-07-15 13:15:00|11634.64|11634.64|11648.82|11648.82|11648.82|11648.82|11632.55|11632.55|0
1594819200000|2020-07-15 13:20:00|11646.73|11646.73|11643.46|11643.46|11651.31|11651.31|11641.86|11641.86|0
1594819500000|2020-07-15 13:25:00|11644.15|11644.15|11652.35|11652.35|11652.82|11652.82|11644.15|11644.15|0
1594819800000|2020-07-15 13:30:00|11654.44|11654.44|11663.14|11663.14|11669.81|11669.81|11653.45|11653.45|0
1594820100000|2020-07-15 13:35:00|11663.83|11663.83|11654.88|11654.88|11665.04|11665.04|11645.88|11645.88|0
1594820400000|2020-07-15 13:40:00|11656.47|11656.47|11673.77|11673.77|11673.77|11673.77|11652.79|11652.79|0
1594820700000|2020-07-15 13:45:00|11675.86|11675.86|11665.49|11665.49|11681.49|11681.49|11664.25|11664.25|0
1594821000000|2020-07-15 13:50:00|11666.18|11666.18|11659.81|11659.81|11673.56|11673.56|11653.42|11653.42|0
1594821300000|2020-07-15 13:55:00|11665.1|11665.1|11659.79|11659.79|11671.96|11671.96|11657.7|11657.7|0
1594821600000|2020-07-15 14:00:00|11661.39|11661.39|11664.79|11664.79|11665.7|11665.7|11650.25|11650.25|0
1594821900000|2020-07-15 14:05:00|11665.48|11665.48|11669.66|11669.66|11678.23|11678.23|11665.48|11665.48|0
1594822200000|2020-07-15 14:10:00|11671.76|11671.76|11679.16|11679.16|11680.76|11680.76|11668.76|11668.76|0
1594822500000|2020-07-15 14:15:00|11680.76|11680.76|11702.37|11702.37|11702.37|11702.37|11680.76|11680.76|0
1594822800000|2020-07-15 14:20:00|11700.7|11700.7|11709.53|11709.53|11711.13|11711.13|11697.13|11697.13|0
1594823100000|2020-07-15 14:25:00|11710.91|11710.91|11702.88|11702.88|11716.04|11716.04|11702.88|11702.88|0
1594823400000|2020-07-15 14:30:00|11704.48|11704.48|11725.93|11725.93|11728.03|11728.03|11701.51|11701.51|0
1594823700000|2020-07-15 14:35:00|11728.03|11728.03|11744.47|11744.47|11744.47|11744.47|11721.14|11721.14|0
1594824000000|2020-07-15 14:40:00|11746.06|11746.06|11741.98|11741.98|11751.13|11751.13|11734.01|11734.01|0
1594824300000|2020-07-15 14:45:00|11743.58|11743.58|11752.53|11752.53|11752.53|11752.53|11743.56|11743.56|0
1594824600000|2020-07-15 14:50:00|11753.22|11753.22|11759.2|11759.2|11761.29|11761.29|11751.63|11751.63|0
1594824900000|2020-07-15 14:55:00|11757.82|11757.82|11757.61|11757.61|11765.6|11765.6|11756.7|11756.7|0
1594825200000|2020-07-15 15:00:00|11753.42|11753.42|11717.62|11717.62|11756.16|11756.16|11716.99|11716.99|0
1594825500000|2020-07-15 15:05:00|11718.31|11718.31|11717.83|11717.83|11723.1|11723.1|11716.21|11716.21|0
1594825800000|2020-07-15 15:10:00|11716.24|11716.24|11723.23|11723.23|11725.32|11725.32|11714.64|11714.64|0
1594826100000|2020-07-15 15:15:00|11721.14|11721.14|11719.99|11719.99|11721.88|11721.88|11711.84|11711.84|0
1594826400000|2020-07-15 15:20:00|11720.55|11720.55|11712.69|11712.69|11723.39|11723.39|11707.43|11707.43|0
1594826700000|2020-07-15 15:25:00|11714.78|11714.78|11711.88|11711.88|11720.69|11720.69|11706.52|11706.52|0
1594883700000|2020-07-16 07:15:00|11648.99|11648.99|11658.48|11658.48|11662.78|11662.78|11644.2|11644.2|0
1594884000000|2020-07-16 07:20:00|11660.57|11660.57|11684.25|11684.25|11685.85|11685.85|11654.01|11654.01|0
1594884300000|2020-07-16 07:25:00|11680.07|11680.07|11666.43|11666.43|11680.07|11680.07|11660.04|11660.04|0
1594884600000|2020-07-16 07:30:00|11662.24|11662.24|11647.18|11647.18|11662.24|11662.24|11638.47|11638.47|0
1594884900000|2020-07-16 07:35:00|11648.77|11648.77|11616.7|11616.7|11648.77|11648.77|11616.7|11616.7|0
1594885200000|2020-07-16 07:40:00|11618.3|11618.3|11619.9|11619.9|11632.94|11632.94|11616.21|11616.21|0
1594885500000|2020-07-16 07:45:00|11615.71|11615.71|11625.18|11625.18|11625.18|11625.18|11612.52|11612.52|0
1594885800000|2020-07-16 07:50:00|11628.38|11628.38|11623.09|11623.09|11628.38|11628.38|11618.9|11618.9|0
1594886100000|2020-07-16 07:55:00|11621.97|11621.97|11606.91|11606.91|11623.65|11623.65|11606.91|11606.91|0
1594886400000|2020-07-16 08:00:00|11604.82|11604.82|11597.73|11597.73|11607.41|11607.41|11593.75|11593.75|0
1594886700000|2020-07-16 08:05:00|11595.64|11595.64|11587.65|11587.65|11595.64|11595.64|11580.88|11580.88|0
1594887000000|2020-07-16 08:10:00|11589.74|11589.74|11603.98|11603.98|11605.58|11605.58|11585.56|11585.56|0
1594887300000|2020-07-16 08:15:00|11601.89|11601.89|11594.66|11594.66|11605.58|11605.58|11590.97|11590.97|0
1594887600000|2020-07-16 08:20:00|11593.28|11593.28|11597.68|11597.68|11597.68|11597.68|11590.3|11590.3|0
1594887900000|2020-07-16 08:25:00|11601.87|11601.87|11612.33|11612.33|11612.33|11612.33|11600.77|11600.77|0
1594888200000|2020-07-16 08:30:00|11610.73|11610.73|11606.8|11606.8|11612.33|11612.33|11606.05|11606.05|0
1594888500000|2020-07-16 08:35:00|11605.2|11605.2|11615.78|11615.78|11615.78|11615.78|11601.02|11601.02|0
1594888800000|2020-07-16 08:40:00|11614.18|11614.18|11630.63|11630.63|11630.63|11630.63|11613.06|11613.06|0
1594889100000|2020-07-16 08:45:00|11633.83|11633.83|11631.74|11631.74|11635.43|11635.43|11625.95|11625.95|0
1594889400000|2020-07-16 08:50:00|11630.14|11630.14|11624.36|11624.36|11630.14|11630.14|11624.36|11624.36|0
1594889700000|2020-07-16 08:55:00|11626.45|11626.45|11634.71|11634.71|11640|11640|11626.45|11626.45|0
1594890000000|2020-07-16 09:00:00|11632.62|11632.62|11624.66|11624.66|11632.62|11632.62|11617.22|11617.22|0
1594890300000|2020-07-16 09:05:00|11620.47|11620.47|11613.09|11613.09|11620.47|11620.47|11611.5|11611.5|0
1594890600000|2020-07-16 09:10:00|11611|11611|11610.34|11610.34|11611|11611|11605.05|11605.05|0
1594890900000|2020-07-16 09:15:00|11607.14|11607.14|11612.73|11612.73|11612.73|11612.73|11607.14|11607.14|0
1594891200000|2020-07-16 09:20:00|11617.52|11617.52|11625.86|11625.86|11625.86|11625.86|11617.52|11617.52|0
1594891500000|2020-07-16 09:25:00|11630.66|11630.66|11634.73|11634.73|11638.92|11638.92|11630.66|11630.66|0
1594891800000|2020-07-16 09:30:00|11636.83|11636.83|11650.87|11650.87|11651.36|11651.36|11636.83|11636.83|0
1594892100000|2020-07-16 09:35:00|11650.18|11650.18|11646|11646|11650.18|11650.18|11642.8|11642.8|0
1594892400000|2020-07-16 09:40:00|11650.18|11650.18|11640.54|11640.54|11650.18|11650.18|11640.52|11640.52|0
1594892700000|2020-07-16 09:45:00|11635.75|11635.75|11644.12|11644.12|11644.12|11644.12|11630.46|11630.46|0
1594893000000|2020-07-16 09:50:00|11645.5|11645.5|11639.71|11639.71|11645.5|11645.5|11639.71|11639.71|0
1594893300000|2020-07-16 09:55:00|11644.51|11644.51|11648.69|11648.69|11648.69|11648.69|11641.31|11641.31|0
1594893600000|2020-07-16 10:00:00|11650.78|11650.78|11655.87|11655.87|11655.87|11655.87|11650.09|11650.09|0
1594893900000|2020-07-16 10:05:00|11657.94|11657.94|11675.1|11675.1|11675.1|11675.1|11657.94|11657.94|0
1594894200000|2020-07-16 10:10:00|11677.17|11677.17|11690|11690|11691.6|11691.6|11677.17|11677.17|0
1594894500000|2020-07-16 10:15:00|11687.91|11687.91|11679.32|11679.32|11692.09|11692.09|11679.32|11679.32|0
1594894800000|2020-07-16 10:20:00|11680.01|11680.01|11676.81|11676.81|11682.1|11682.1|11676.81|11676.81|0
1594895100000|2020-07-16 10:25:00|11680.5|11680.5|11665.3|11665.3|11680.5|11680.5|11665.3|11665.3|0
1594895400000|2020-07-16 10:30:00|11657.31|11657.31|11655.71|11655.71|11657.31|11657.31|11654.12|11654.12|0
1594895700000|2020-07-16 10:35:00|11650.43|11650.43|11665.08|11665.08|11665.08|11665.08|11648.34|11648.34|0
1594896000000|2020-07-16 10:40:00|11660.89|11660.89|11666.68|11666.68|11666.68|11666.68|11660.89|11660.89|0
1594896300000|2020-07-16 10:45:00|11668.27|11668.27|11672.37|11672.37|11673.06|11673.06|11668.27|11668.27|0
1594896600000|2020-07-16 10:50:00|11669.18|11669.18|11664.28|11664.28|11675.46|11675.46|11664.28|11664.28|0
1594896900000|2020-07-16 10:55:00|11663.59|11663.59|11669.84|11669.84|11670.83|11670.83|11662.19|11662.19|0
1594897200000|2020-07-16 11:00:00|11680.3|11680.3|11674.92|11674.92|11680.3|11680.3|11660.99|11660.99|0
1594897500000|2020-07-16 11:05:00|11671.73|11671.73|11679.11|11679.11|11679.11|11679.11|11669.63|11669.63|0
1594897800000|2020-07-16 11:10:00|11682.3|11682.3|11681.76|11681.76|11687.54|11687.54|11680.56|11680.56|0
1594898100000|2020-07-16 11:15:00|11683.85|11683.85|11682.86|11682.86|11683.85|11683.85|11677.57|11677.57|0
1594898400000|2020-07-16 11:20:00|11680.77|11680.77|11681.26|11681.26|11681.26|11681.26|11679.17|11679.17|0
1594898700000|2020-07-16 11:25:00|11679.66|11679.66|11684.24|11684.24|11684.24|11684.24|11679.66|11679.66|0
1594899000000|2020-07-16 11:30:00|11680.05|11680.05|11693.21|11693.21|11693.21|11693.21|11680.05|11680.05|0
1594899300000|2020-07-16 11:35:00|11691.12|11691.12|11689.25|11689.25|11691.12|11691.12|11686.05|11686.05|0
1594899600000|2020-07-16 11:40:00|11687.15|11687.15|11673.44|11673.44|11692.42|11692.42|11673.44|11673.44|0
1594899900000|2020-07-16 11:45:00|11671.2|11671.2|11681.77|11681.77|11682.27|11682.27|11671.2|11671.2|0
1594900200000|2020-07-16 11:50:00|11683.37|11683.37|11679.07|11679.07|11684.36|11684.36|11676.98|11676.98|0
1594900500000|2020-07-16 11:55:00|11676.98|11676.98|11679.07|11679.07|11679.07|11679.07|11676.98|11676.98|0
1594900800000|2020-07-16 12:00:00|11675.88|11675.88|11674.5|11674.5|11675.88|11675.88|11673.12|11673.12|0
1594901100000|2020-07-16 12:05:00|11672.9|11672.9|11674.5|11674.5|11674.5|11674.5|11669.71|11669.71|0
1594901400000|2020-07-16 12:10:00|11675.88|11675.88|11682.16|11682.16|11682.16|11682.16|11675.88|11675.88|0
1594901700000|2020-07-16 12:15:00|11683.75|11683.75|11684.25|11684.25|11685.84|11685.84|11683.75|11683.75|0
1594902000000|2020-07-16 12:20:00|11686.34|11686.34|11680.56|11680.56|11686.34|11686.34|11680.56|11680.56|0
1594902300000|2020-07-16 12:25:00|11682.65|11682.65|11675.27|11675.27|11682.65|11682.65|11675.27|11675.27|0
1594902600000|2020-07-16 12:30:00|11678.47|11678.47|11672.48|11672.48|11679.86|11679.86|11667.91|11667.91|0
1594902900000|2020-07-16 12:35:00|11670.89|11670.89|11673.86|11673.86|11673.86|11673.86|11670.17|11670.17|0
1594903200000|2020-07-16 12:40:00|11672.26|11672.26|11664.72|11664.72|11672.26|11672.26|11664.72|11664.72|0
1594903500000|2020-07-16 12:45:00|11665.4|11665.4|11666.01|11666.01|11666.01|11666.01|11655.93|11655.93|0
1594903800000|2020-07-16 12:50:00|11663.92|11663.92|11664|11664|11666.7|11666.7|11661.91|11661.91|0
1594904100000|2020-07-16 12:55:00|11666.09|11666.09|11674.85|11674.85|11674.85|11674.85|11664.5|11664.5|0
1594904400000|2020-07-16 13:00:00|11673.25|11673.25|11666.98|11666.98|11680.97|11680.97|11666.98|11666.98|0
1594904700000|2020-07-16 13:05:00|11664.89|11664.89|11658.27|11658.27|11670.61|11670.61|11658.27|11658.27|0
1594905000000|2020-07-16 13:10:00|11657.72|11657.72|11660.03|11660.03|11662.12|11662.12|11656.34|11656.34|0
1594905300000|2020-07-16 13:15:00|11662.12|11662.12|11674.2|11674.2|11676.29|11676.29|11661.56|11661.56|0
1594905600000|2020-07-16 13:20:00|11672.11|11672.11|11674.2|11674.2|11674.2|11674.2|11670.73|11670.73|0
1594905900000|2020-07-16 13:25:00|11672.6|11672.6|11664.32|11664.32|11672.6|11672.6|11664.32|11664.32|0
1594906200000|2020-07-16 13:30:00|11663.63|11663.63|11657.85|11657.85|11667.1|11667.1|11655.15|11655.15|0
1594906500000|2020-07-16 13:35:00|11655.75|11655.75|11661.54|11661.54|11662.91|11662.91|11655.75|11655.75|0
1594906800000|2020-07-16 13:40:00|11662.65|11662.65|11667.06|11667.06|11667.75|11667.75|11657.17|11657.17|0
1594907100000|2020-07-16 13:45:00|11668.43|11668.43|11681.94|11681.94|11681.94|11681.94|11668.43|11668.43|0
1594907400000|2020-07-16 13:50:00|11682.63|11682.63|11688.39|11688.39|11692.71|11692.71|11682.63|11682.63|0
1594907700000|2020-07-16 13:55:00|11689.08|11689.08|11680.41|11680.41|11689.08|11689.08|11680.41|11680.41|0
1594908000000|2020-07-16 14:00:00|11678.32|11678.32|11675.12|11675.12|11681.1|11681.1|11675.12|11675.12|0
1594908300000|2020-07-16 14:05:00|11673.44|11673.44|11663.28|11663.28|11673.44|11673.44|11661|11661|0
1594908600000|2020-07-16 14:10:00|11667.47|11667.47|11668.5|11668.5|11672.88|11672.88|11666.97|11666.97|0
1594908900000|2020-07-16 14:15:00|11666.91|11666.91|11665.35|11665.35|11670.09|11670.09|11665.35|11665.35|0
1594909200000|2020-07-16 14:20:00|11662.15|11662.15|11670.22|11670.22|11675.51|11675.51|11660.09|11660.09|0
1594909500000|2020-07-16 14:25:00|11669.53|11669.53|11686.03|11686.03|11686.03|11686.03|11664.4|11664.4|0
1594909800000|2020-07-16 14:30:00|11685.34|11685.34|11694.12|11694.12|11694.81|11694.81|11685.34|11685.34|0
1594910100000|2020-07-16 14:35:00|11693.43|11693.43|11690.3|11690.3|11693.43|11693.43|11687.04|11687.04|0
1594910400000|2020-07-16 14:40:00|11691.89|11691.89|11693.99|11693.99|11696.08|11696.08|11691.89|11691.89|0
1594910700000|2020-07-16 14:45:00|11692.39|11692.39|11693.3|11693.3|11693.3|11693.3|11691.7|11691.7|0
1594911000000|2020-07-16 14:50:00|11693.99|11693.99|11689.11|11689.11|11693.99|11693.99|11684.73|11684.73|0
1594911300000|2020-07-16 14:55:00|11687.52|11687.52|11681.52|11681.52|11687.52|11687.52|11681.04|11681.04|0
1594911600000|2020-07-16 15:00:00|11680.96|11680.96|11682.69|11682.69|11684.09|11684.09|11677.21|11677.21|0
1594911900000|2020-07-16 15:05:00|11682.13|11682.13|11675.82|11675.82|11683.17|11683.17|11672.82|11672.82|0
1594912200000|2020-07-16 15:10:00|11676.93|11676.93|11688|11688|11688|11688|11676.24|11676.24|0
1594912500000|2020-07-16 15:15:00|11689.38|11689.38|11677.65|11677.65|11689.38|11689.38|11675.92|11675.92|0
1594912800000|2020-07-16 15:20:00|11676.96|11676.96|11666.46|11666.46|11678.34|11678.34|11661.66|11661.66|0
1594913100000|2020-07-16 15:25:00|11668.55|11668.55|11659.77|11659.77|11675.21|11675.21|11656.02|11656.02|0
1594970100000|2020-07-17 07:15:00|11649.23|11649.23|11664.73|11664.73|11664.73|11664.73|11643.72|11643.72|0
1594970400000|2020-07-17 07:20:00|11663.13|11663.13|11658.64|11658.64|11672.96|11672.96|11655.45|11655.45|0
1594970700000|2020-07-17 07:25:00|11657.04|11657.04|11677.8|11677.8|11679.89|11679.89|11654.95|11654.95|0
1594971000000|2020-07-17 07:30:00|11673.01|11673.01|11663.69|11663.69|11673.01|11673.01|11663.65|11663.65|0
1594971300000|2020-07-17 07:35:00|11655.71|11655.71|11662.95|11662.95|11662.95|11662.95|11651.41|11651.41|0
1594971600000|2020-07-17 07:40:00|11667.14|11667.14|11649.72|11649.72|11668.73|11668.73|11647.23|11647.23|0
1594971900000|2020-07-17 07:45:00|11651.79|11651.79|11641.82|11641.82|11659.89|11659.89|11641.82|11641.82|0
1594972200000|2020-07-17 07:50:00|11637.63|11637.63|11645.72|11645.72|11645.72|11645.72|11636.03|11636.03|0
1594972500000|2020-07-17 07:55:00|11640.93|11640.93|11624.65|11624.65|11640.93|11640.93|11624.65|11624.65|0
1594972800000|2020-07-17 08:00:00|11620.47|11620.47|11616.84|11616.84|11620.94|11620.94|11614.77|11614.77|0
1594973100000|2020-07-17 08:05:00|11614.08|11614.08|11616.59|11616.59|11616.59|11616.59|11611.99|11611.99|0
1594973400000|2020-07-17 08:10:00|11614.49|11614.49|11615.76|11615.76|11620.55|11620.55|11613.8|11613.8|0
1594973700000|2020-07-17 08:15:00|11617.36|11617.36|11607.02|11607.02|11618.95|11618.95|11605.43|11605.43|0
1594974000000|2020-07-17 08:20:00|11610.22|11610.22|11610.91|11610.91|11614.1|11614.1|11610.22|11610.22|0
1594974300000|2020-07-17 08:25:00|11614.1|11614.1|11591.46|11591.46|11614.1|11614.1|11591.46|11591.46|0
1594974600000|2020-07-17 08:30:00|11590.77|11590.77|11573.8|11573.8|11590.77|11590.77|11573.8|11573.8|0
1594974900000|2020-07-17 08:35:00|11576.99|11576.99|11586.04|11586.04|11586.04|11586.04|11576.99|11576.99|0
1594975200000|2020-07-17 08:40:00|11585.35|11585.35|11577.48|11577.48|11585.35|11585.35|11577.48|11577.48|0
1594975500000|2020-07-17 08:45:00|11575.88|11575.88|11571.7|11571.7|11575.88|11575.88|11569.61|11569.61|0
1594975800000|2020-07-17 08:50:00|11570.1|11570.1|11564.71|11564.71|11570.1|11570.1|11562.23|11562.23|0
1594976100000|2020-07-17 08:55:00|11563.11|11563.11|11552.18|11552.18|11563.11|11563.11|11552.18|11552.18|0
1594976400000|2020-07-17 09:00:00|11550.58|11550.58|11542.28|11542.28|11551.51|11551.51|11540.49|11540.49|0
1594976700000|2020-07-17 09:05:00|11545.47|11545.47|11538.03|11538.03|11545.47|11545.47|11538.03|11538.03|0
1594977000000|2020-07-17 09:10:00|11537.34|11537.34|11542.46|11542.46|11542.46|11542.46|11537.34|11537.34|0
1594977300000|2020-07-17 09:15:00|11563.23|11563.23|11586.03|11586.03|11590.22|11590.22|11547.26|11547.26|0
1594977600000|2020-07-17 09:20:00|11589.23|11589.23|11600.68|11600.68|11600.68|11600.68|11588.76|11588.76|0
1594977900000|2020-07-17 09:25:00|11599.99|11599.99|11609.74|11609.74|11609.74|11609.74|11593.11|11593.11|0
1594978200000|2020-07-17 09:30:00|11608.36|11608.36|11608.77|11608.77|11611.06|11611.06|11602.08|11602.08|0
1594978500000|2020-07-17 09:35:00|11610.87|11610.87|11617.75|11617.75|11624.03|11624.03|11610.18|11610.18|0
1594978800000|2020-07-17 09:40:00|11619.84|11619.84|11630.5|11630.5|11630.5|11630.5|11618.24|11618.24|0
1594979100000|2020-07-17 09:45:00|11631.19|11631.19|11641.19|11641.19|11648.57|11648.57|11629.78|11629.78|0
1594979400000|2020-07-17 09:50:00|11638|11638|11638.41|11638.41|11644.69|11644.69|11636.32|11636.32|0
1594979700000|2020-07-17 09:55:00|11636.81|11636.81|11635.71|11635.71|11636.81|11636.81|11629.93|11629.93|0
1594980000000|2020-07-17 10:00:00|11637.31|11637.31|11633.12|11633.12|11637.31|11637.31|11633.12|11633.12|0
1594980300000|2020-07-17 10:05:00|11633.81|11633.81|11642.35|11642.35|11642.35|11642.35|11632.21|11632.21|0
1594980600000|2020-07-17 10:10:00|11644.44|11644.44|11637.48|11637.48|11649.73|11649.73|11637.48|11637.48|0
1594980900000|2020-07-17 10:15:00|11639.57|11639.57|11639.38|11639.38|11640.97|11640.97|11633.59|11633.59|0
1594981200000|2020-07-17 10:20:00|11640.97|11640.97|11649.26|11649.26|11651.55|11651.55|11640.97|11640.97|0
1594981500000|2020-07-17 10:25:00|11650.86|11650.86|11640.95|11640.95|11651.55|11651.55|11640.39|11640.39|0
1594981800000|2020-07-17 10:30:00|11642.55|11642.55|11647.28|11647.28|11647.28|11647.28|11642.55|11642.55|0
1594982100000|2020-07-17 10:35:00|11648.88|11648.88|11646.81|11646.81|11650.97|11650.97|11646.81|11646.81|0
1594982400000|2020-07-17 10:40:00|11643.61|11643.61|11649.16|11649.16|11649.16|11649.16|11642.91|11642.91|0
1594982700000|2020-07-17 10:45:00|11651.25|11651.25|11638.78|11638.78|11653.34|11653.34|11638.78|11638.78|0
1594983000000|2020-07-17 10:50:00|11640.38|11640.38|11640.46|11640.46|11643.16|11643.16|11638.37|11638.37|0
1594983300000|2020-07-17 10:55:00|11642.06|11642.06|11638.56|11638.56|11643.66|11643.66|11633.49|11633.49|0
1594983600000|2020-07-17 11:00:00|11630.19|11630.19|11624.59|11624.59|11630.19|11630.19|11615.62|11615.62|0
1594983900000|2020-07-17 11:05:00|11625.28|11625.28|11629.7|11629.7|11629.7|11629.7|11617.73|11617.73|0
1594984200000|2020-07-17 11:10:00|11624.41|11624.41|11620.1|11620.1|11624.41|11624.41|11618.01|11618.01|0
1594984500000|2020-07-17 11:15:00|11618.01|11618.01|11617.11|11617.11|11618.7|11618.7|11611.76|11611.76|0
1594984800000|2020-07-17 11:20:00|11618.7|11618.7|11617.02|11617.02|11618.7|11618.7|11617.02|11617.02|0
1594985100000|2020-07-17 11:25:00|11617.71|11617.71|11627.99|11627.99|11627.99|11627.99|11617.71|11617.71|0
1594985400000|2020-07-17 11:30:00|11631.19|11631.19|11631.68|11631.68|11633.09|11633.09|11628.9|11628.9|0
1594985700000|2020-07-17 11:35:00|11633.78|11633.78|11631.27|11631.27|11634.47|11634.47|11631.27|11631.27|0
1594986000000|2020-07-17 11:40:00|11629.18|11629.18|11630.09|11630.09|11630.78|11630.78|11629.18|11629.18|0
1594986300000|2020-07-17 11:45:00|11629.53|11629.53|11627.18|11627.18|11629.53|11629.53|11621.54|11621.54|0
1594986600000|2020-07-17 11:50:00|11628.78|11628.78|11621.94|11621.94|11634.75|11634.75|11621.94|11621.94|0
1594986900000|2020-07-17 11:55:00|11620.34|11620.34|11610.04|11610.04|11620.34|11620.34|11610.04|11610.04|0
1594987200000|2020-07-17 12:00:00|11611.64|11611.64|11618.71|11618.71|11618.73|11618.73|11611.64|11611.64|0
1594987500000|2020-07-17 12:05:00|11617.33|11617.33|11615.73|11615.73|11617.33|11617.33|11612.95|11612.95|0
1594987800000|2020-07-17 12:10:00|11615.04|11615.04|11625|11625|11625|11625|11615.04|11615.04|0
1594988100000|2020-07-17 12:15:00|11626.59|11626.59|11627.7|11627.7|11629.79|11629.79|11626.59|11626.59|0
1594988400000|2020-07-17 12:20:00|11625.6|11625.6|11622.63|11622.63|11625.6|11625.6|11622.63|11622.63|0
1594988700000|2020-07-17 12:25:00|11624.72|11624.72|11624.72|11624.72|11624.72|11624.72|11624.72|11624.72|0
1594989000000|2020-07-17 12:30:00|11626.32|11626.32|11625.44|11625.44|11626.81|11626.81|11623.34|11623.34|0
1594989300000|2020-07-17 12:35:00|11627.53|11627.53|11629.68|11629.68|11629.68|11629.68|11624.25|11624.25|0
1594989600000|2020-07-17 12:40:00|11627.59|11627.59|11627.58|11627.58|11634.26|11634.26|11627.58|11627.58|0
1594989900000|2020-07-17 12:45:00|11626.46|11626.46|11621.33|11621.33|11626.46|11626.46|11617.64|11617.64|0
1594990200000|2020-07-17 12:50:00|11619.73|11619.73|11620.15|11620.15|11622.93|11622.93|11619.73|11619.73|0
1594990500000|2020-07-17 12:55:00|11619.46|11619.46|11613.96|11613.96|11619.46|11619.46|11612.43|11612.43|0
1594990800000|2020-07-17 13:00:00|11616.05|11616.05|11615.34|11615.34|11616.94|11616.94|11610.98|11610.98|0
1594991100000|2020-07-17 13:05:00|11614.65|11614.65|11609.36|11609.36|11614.65|11614.65|11609.36|11609.36|0
1594991400000|2020-07-17 13:10:00|11607.77|11607.77|11612.57|11612.57|11613.26|11613.26|11607.77|11607.77|0
1594991700000|2020-07-17 13:15:00|11614.67|11614.67|11619.06|11619.06|11620.66|11620.66|11614.67|11614.67|0
1594992000000|2020-07-17 13:20:00|11618.37|11618.37|11628.64|11628.64|11629.14|11629.14|11618.37|11618.37|0
1594992300000|2020-07-17 13:25:00|11627.95|11627.95|11642.01|11642.01|11646.12|11646.12|11627.95|11627.95|0
1594992600000|2020-07-17 13:30:00|11644.1|11644.1|11643.77|11643.77|11646.17|11646.17|11638.19|11638.19|0
1594992900000|2020-07-17 13:35:00|11645.37|11645.37|11644.54|11644.54|11649.56|11649.56|11642.94|11642.94|0
1594993200000|2020-07-17 13:40:00|11645.1|11645.1|11645.23|11645.23|11651.07|11651.07|11640.72|11640.72|0
1594993500000|2020-07-17 13:45:00|11646.83|11646.83|11664.97|11664.97|11665.46|11665.46|11646.83|11646.83|0
1594993800000|2020-07-17 13:50:00|11665.53|11665.53|11666.65|11666.65|11672.43|11672.43|11665.53|11665.53|0
1594994100000|2020-07-17 13:55:00|11670.83|11670.83|11662.76|11662.76|11671.33|11671.33|11661.16|11661.16|0
1594994400000|2020-07-17 14:00:00|11661.16|11661.16|11680.27|11680.27|11680.27|11680.27|11652.8|11652.8|0
1594994700000|2020-07-17 14:05:00|11680.96|11680.96|11685.29|11685.29|11685.29|11685.29|11673.09|11673.09|0
1594995000000|2020-07-17 14:10:00|11685.98|11685.98|11690.77|11690.77|11692.37|11692.37|11681.8|11681.8|0
1594995300000|2020-07-17 14:15:00|11693.97|11693.97|11707.39|11707.39|11708.08|11708.08|11693.97|11693.97|0
1594995600000|2020-07-17 14:20:00|11705.29|11705.29|11688.88|11688.88|11705.29|11705.29|11687.29|11687.29|0
1594995900000|2020-07-17 14:25:00|11690.98|11690.98|11686.7|11686.7|11697.75|11697.75|11686.7|11686.7|0
1594996200000|2020-07-17 14:30:00|11684.61|11684.61|11689.4|11689.4|11691.49|11691.49|11680.92|11680.92|0
1594996500000|2020-07-17 14:35:00|11691|11691|11711.32|11711.32|11712.16|11712.16|11691|11691|0
1594996800000|2020-07-17 14:40:00|11709.23|11709.23|11697.06|11697.06|11709.23|11709.23|11697.06|11697.06|0
1594997100000|2020-07-17 14:45:00|11694.97|11694.97|11686.21|11686.21|11694.97|11694.97|11686.21|11686.21|0
1594997400000|2020-07-17 14:50:00|11689.9|11689.9|11689.7|11689.7|11691.49|11691.49|11687.61|11687.61|0
1594997700000|2020-07-17 14:55:00|11690.39|11690.39|11698.38|11698.38|11700.47|11700.47|11690.39|11690.39|0
1594998000000|2020-07-17 15:00:00|11696.29|11696.29|11700.97|11700.97|11706.23|11706.23|11695.79|11695.79|0
1594998300000|2020-07-17 15:05:00|11696.18|11696.18|11707.18|11707.18|11707.18|11707.18|11696.18|11696.18|0
1594998600000|2020-07-17 15:10:00|11705.08|11705.08|11703.68|11703.68|11709.46|11709.46|11701.39|11701.39|0
1594998900000|2020-07-17 15:15:00|11704.37|11704.37|11709.67|11709.67|11711.26|11711.26|11704.37|11704.37|0
1594999200000|2020-07-17 15:20:00|11708.07|11708.07|11713.45|11713.45|11714.74|11714.74|11707.59|11707.59|0
1594999500000|2020-07-17 15:25:00|11711.78|11711.78|11706.88|11706.88|11715.21|11715.21|11701.64|11701.64|0
1595229300000|2020-07-20 07:15:00|11713.07|11713.07|11674.06|11674.06|11715.16|11715.16|11672.46|11672.46|0
1595229600000|2020-07-20 07:20:00|11671.97|11671.97|11647.76|11647.76|11676.15|11676.15|11647.76|11647.76|0
1595229900000|2020-07-20 07:25:00|11644.57|11644.57|11652.83|11652.83|11655.41|11655.41|11636.97|11636.97|0
1595230200000|2020-07-20 07:30:00|11650.73|11650.73|11656.25|11656.25|11660.32|11660.32|11650.73|11650.73|0
1595230500000|2020-07-20 07:35:00|11660.43|11660.43|11667.5|11667.5|11670.5|11670.5|11660.43|11660.43|0
1595230800000|2020-07-20 07:40:00|11670.69|11670.69|11678.56|11678.56|11678.56|11678.56|11667|11667|0
1595231100000|2020-07-20 07:45:00|11675.81|11675.81|11674.04|11674.04|11675.81|11675.81|11672.66|11672.66|0
1595231400000|2020-07-20 07:50:00|11671.94|11671.94|11669.16|11669.16|11671.94|11671.94|11667.98|11667.98|0
1595231700000|2020-07-20 07:55:00|11667.57|11667.57|11676.36|11676.36|11677.96|11677.96|11660.21|11660.21|0
1595232000000|2020-07-20 08:00:00|11678.46|11678.46|11673.04|11673.04|11681.93|11681.93|11672.46|11672.46|0
1595232300000|2020-07-20 08:05:00|11670.95|11670.95|11657.4|11657.4|11670.95|11670.95|11655.31|11655.31|0
1595232600000|2020-07-20 08:10:00|11655.8|11655.8|11637.32|11637.32|11655.8|11655.8|11637.32|11637.32|0
1595232900000|2020-07-20 08:15:00|11635.73|11635.73|11638.42|11638.42|11649.49|11649.49|11635.73|11635.73|0
1595233200000|2020-07-20 08:20:00|11636.83|11636.83|11638.36|11638.36|11638.92|11638.92|11636.76|11636.76|0
1595233500000|2020-07-20 08:25:00|11640.45|11640.45|11636.76|11636.76|11640.45|11640.45|11634.67|11634.67|0
1595233800000|2020-07-20 08:30:00|11637.45|11637.45|11639.13|11639.13|11640.73|11640.73|11623.9|11623.9|0
1595234100000|2020-07-20 08:35:00|11642.33|11642.33|11675.15|11675.15|11675.15|11675.15|11642.33|11642.33|0
1595234400000|2020-07-20 08:40:00|11676.74|11676.74|11685.5|11685.5|11689.69|11689.69|11670.08|11670.08|0
1595234700000|2020-07-20 08:45:00|11687.59|11687.59|11691.61|11691.61|11702.46|11702.46|11687.59|11687.59|0
1595235000000|2020-07-20 08:50:00|11689.52|11689.52|11694.53|11694.53|11695.91|11695.91|11685.83|11685.83|0
1595235300000|2020-07-20 08:55:00|11691.34|11691.34|11696.62|11696.62|11698.72|11698.72|11691.34|11691.34|0
1595235600000|2020-07-20 09:00:00|11698.72|11698.72|11705.46|11705.46|11710.25|11710.25|11698.72|11698.72|0
1595235900000|2020-07-20 09:05:00|11703.37|11703.37|11710.21|11710.21|11711.63|11711.63|11703.37|11703.37|0
1595236200000|2020-07-20 09:10:00|11711.8|11711.8|11724.31|11724.31|11734.45|11734.45|11711.8|11711.8|0
1595236500000|2020-07-20 09:15:00|11725.91|11725.91|11714.87|11714.87|11725.91|11725.91|11714.87|11714.87|0
1595236800000|2020-07-20 09:20:00|11712.77|11712.77|11719.05|11719.05|11719.05|11719.05|11712.77|11712.77|0
1595237100000|2020-07-20 09:25:00|11716.96|11716.96|11710.96|11710.96|11716.96|11716.96|11709.36|11709.36|0
1595237400000|2020-07-20 09:30:00|11715.14|11715.14|11719.33|11719.33|11719.33|11719.33|11715.14|11715.14|0
1595237700000|2020-07-20 09:35:00|11720.02|11720.02|11729.98|11729.98|11729.98|11729.98|11716.82|11716.82|0
1595238000000|2020-07-20 09:40:00|11728.39|11728.39|11734.83|11734.83|11738.31|11738.31|11727.48|11727.48|0
1595238300000|2020-07-20 09:45:00|11735.52|11735.52|11722.86|11722.86|11735.52|11735.52|11714.6|11714.6|0
1595238600000|2020-07-20 09:50:00|11724.95|11724.95|11728.16|11728.16|11728.16|11728.16|11724.95|11724.95|0
1595238900000|2020-07-20 09:55:00|11724.97|11724.97|11716.23|11716.23|11724.97|11724.97|11715.52|11715.52|0
1595239200000|2020-07-20 10:00:00|11718.33|11718.33|11714.83|11714.83|11719.71|11719.71|11714.64|11714.64|0
1595239500000|2020-07-20 10:05:00|11713.23|11713.23|11698.83|11698.83|11713.23|11713.23|11698.83|11698.83|0
1595239800000|2020-07-20 10:10:00|11700.92|11700.92|11709.89|11709.89|11709.89|11709.89|11700.92|11700.92|0
1595240100000|2020-07-20 10:15:00|11707.8|11707.8|11707.11|11707.11|11708.71|11708.71|11707.11|11707.11|0
1595240400000|2020-07-20 10:20:00|11708.71|11708.71|11707.03|11707.03|11709.12|11709.12|11707.03|11707.03|0
1595240700000|2020-07-20 10:25:00|11704.94|11704.94|11698.69|11698.69|11708.13|11708.13|11698.69|11698.69|0
1595241000000|2020-07-20 10:30:00|11695.49|11695.49|11700.34|11700.34|11700.34|11700.34|11695.49|11695.49|0
1595241300000|2020-07-20 10:35:00|11702.43|11702.43|11701.74|11701.74|11702.43|11702.43|11698.55|11698.55|0
1595241600000|2020-07-20 10:40:00|11700.15|11700.15|11699.48|11699.48|11703.84|11703.84|11698.57|11698.57|0
1595241900000|2020-07-20 10:45:00|11698.79|11698.79|11707.85|11707.85|11707.85|11707.85|11698.79|11698.79|0
1595242200000|2020-07-20 10:50:00|11706.25|11706.25|11704.18|11704.18|11709.73|11709.73|11702.09|11702.09|0
1595242500000|2020-07-20 10:55:00|11702.58|11702.58|11700.08|11700.08|11705.36|11705.36|11700.08|11700.08|0
1595242800000|2020-07-20 11:00:00|11695.29|11695.29|11701.64|11701.64|11703.73|11703.73|11690.11|11690.11|0
1595243100000|2020-07-20 11:05:00|11699.55|11699.55|11696.77|11696.77|11699.55|11699.55|11692.58|11692.58|0
1595243400000|2020-07-20 11:10:00|11697.46|11697.46|11686.22|11686.22|11697.46|11697.46|11686.22|11686.22|0
1595243700000|2020-07-20 11:15:00|11684.62|11684.62|11685.31|11685.31|11686.71|11686.71|11684.62|11684.62|0
1595244000000|2020-07-20 11:20:00|11687.4|11687.4|11700.46|11700.46|11700.46|11700.46|11682.61|11682.61|0
1595244300000|2020-07-20 11:25:00|11702.05|11702.05|11698.05|11698.05|11702.05|11702.05|11694.76|11694.76|0
1595244600000|2020-07-20 11:30:00|11695.96|11695.96|11688.88|11688.88|11696.6|11696.6|11688.88|11688.88|0
1595244900000|2020-07-20 11:35:00|11689.43|11689.43|11692.93|11692.93|11695.22|11695.22|11689.43|11689.43|0
1595245200000|2020-07-20 11:40:00|11691.33|11691.33|11710.39|11710.39|11710.39|11710.39|11691.33|11691.33|0
1595245500000|2020-07-20 11:45:00|11711.98|11711.98|11716.94|11716.94|11716.94|11716.94|11705.59|11705.59|0
1595245800000|2020-07-20 11:50:00|11719.03|11719.03|11716.76|11716.76|11726.04|11726.04|11716.76|11716.76|0
1595246100000|2020-07-20 11:55:00|11714.67|11714.67|11713.07|11713.07|11714.67|11714.67|11712.58|11712.58|0
1595246400000|2020-07-20 12:00:00|11710.98|11710.98|11710.98|11710.98|11710.98|11710.98|11710.98|11710.98|0
1595246700000|2020-07-20 12:05:00|11712.58|11712.58|11721.83|11721.83|11721.83|11721.83|11712.58|11712.58|0
1595247000000|2020-07-20 12:10:00|11723.42|11723.42|11726.62|11726.62|11727.11|11727.11|11720.23|11720.23|0
1595247300000|2020-07-20 12:15:00|11728.71|11728.71|11730.79|11730.79|11733.5|11733.5|11728.71|11728.71|0
1595247600000|2020-07-20 12:20:00|11728.69|11728.69|11722.31|11722.31|11728.69|11728.69|11722.31|11722.31|0
1595247900000|2020-07-20 12:25:00|11723.69|11723.69|11721.2|11721.2|11723.69|11723.69|11716.8|11716.8|0
1595248200000|2020-07-20 12:30:00|11719.11|11719.11|11722.31|11722.31|11722.31|11722.31|11717.02|11717.02|0
1595248500000|2020-07-20 12:35:00|11725.28|11725.28|11733.13|11733.13|11733.13|11733.13|11725.28|11725.28|0
1595248800000|2020-07-20 12:40:00|11737.32|11737.32|11733.63|11733.63|11740.51|11740.51|11733.63|11733.63|0
1595249100000|2020-07-20 12:45:00|11735.72|11735.72|11740.29|11740.29|11740.29|11740.29|11735.22|11735.22|0
1595249400000|2020-07-20 12:50:00|11741.89|11741.89|11747.74|11747.74|11754.62|11754.62|11741.89|11741.89|0
1595249700000|2020-07-20 12:55:00|11746.14|11746.14|11756|11756|11756.27|11756.27|11746.14|11746.14|0
1595250000000|2020-07-20 13:00:00|11753.91|11753.91|11743.83|11743.83|11754.4|11754.4|11743.83|11743.83|0
1595250300000|2020-07-20 13:05:00|11742.23|11742.23|11747.3|11747.3|11748.9|11748.9|11742.23|11742.23|0
1595250600000|2020-07-20 13:10:00|11745.21|11745.21|11741.54|11741.54|11745.21|11745.21|11735.59|11735.59|0
1595250900000|2020-07-20 13:15:00|11739.47|11739.47|11743.66|11743.66|11745.25|11745.25|11739.47|11739.47|0
1595251200000|2020-07-20 13:20:00|11745.75|11745.75|11748.53|11748.53|11755.41|11755.41|11745.75|11745.75|0
1595251500000|2020-07-20 13:25:00|11746.44|11746.44|11750.1|11750.1|11754.29|11754.29|11746.44|11746.44|0
1595251800000|2020-07-20 13:30:00|11752.2|11752.2|11763.71|11763.71|11778.55|11778.55|11745.31|11745.31|0
1595252100000|2020-07-20 13:35:00|11761.62|11761.62|11753.1|11753.1|11761.62|11761.62|11734.65|11734.65|0
1595252400000|2020-07-20 13:40:00|11755.19|11755.19|11743.1|11743.1|11755.69|11755.69|11743.1|11743.1|0
1595252700000|2020-07-20 13:45:00|11741.01|11741.01|11745.25|11745.25|11751.42|11751.42|11729.53|11729.53|0
1595253000000|2020-07-20 13:50:00|11742.06|11742.06|11769.73|11769.73|11769.73|11769.73|11736.28|11736.28|0
1595253300000|2020-07-20 13:55:00|11771.83|11771.83|11765.16|11765.16|11771.83|11771.83|11759.87|11759.87|0
1595253600000|2020-07-20 14:00:00|11763.56|11763.56|11784.22|11784.22|11784.22|11784.22|11759.17|11759.17|0
1595253900000|2020-07-20 14:05:00|11784.91|11784.91|11790.52|11790.52|11794.49|11794.49|11783.51|11783.51|0
1595254200000|2020-07-20 14:10:00|11791.21|11791.21|11782.45|11782.45|11793.99|11793.99|11780.86|11780.86|0
1595254500000|2020-07-20 14:15:00|11780.36|11780.36|11785.04|11785.04|11785.45|11785.45|11775.29|11775.29|0
1595254800000|2020-07-20 14:20:00|11787.13|11787.13|11785.88|11785.88|11788.23|11788.23|11779.75|11779.75|0
1595255100000|2020-07-20 14:25:00|11783.79|11783.79|11774.62|11774.62|11785.88|11785.88|11774.62|11774.62|0
1595255400000|2020-07-20 14:30:00|11776.22|11776.22|11783.58|11783.58|11785.67|11785.67|11773.01|11773.01|0
1595255700000|2020-07-20 14:35:00|11785.18|11785.18|11798.59|11798.59|11798.59|11798.59|11785.18|11785.18|0
1595256000000|2020-07-20 14:40:00|11796.99|11796.99|11797.15|11797.15|11802.85|11802.85|11795.06|11795.06|0
1595256300000|2020-07-20 14:45:00|11798.75|11798.75|11801.41|11801.41|11801.97|11801.97|11793.96|11793.96|0
1595256600000|2020-07-20 14:50:00|11799.32|11799.32|11787.42|11787.42|11799.32|11799.32|11787.42|11787.42|0
1595256900000|2020-07-20 14:55:00|11786.3|11786.3|11786.59|11786.59|11790.47|11790.47|11786.3|11786.3|0
1595257200000|2020-07-20 15:00:00|11788.18|11788.18|11794.65|11794.65|11795.15|11795.15|11786.59|11786.59|0
1595257500000|2020-07-20 15:05:00|11793.06|11793.06|11785.83|11785.83|11796.25|11796.25|11782.73|11782.73|0
1595257800000|2020-07-20 15:10:00|11787.43|11787.43|11787.3|11787.3|11787.85|11787.85|11780.27|11780.27|0
1595258100000|2020-07-20 15:15:00|11785.71|11785.71|11790|11790|11792.37|11792.37|11780.83|11780.83|0
1595258400000|2020-07-20 15:20:00|11789.44|11789.44|11778.19|11778.19|11789.44|11789.44|11778.19|11778.19|0
1595258700000|2020-07-20 15:25:00|11780.28|11780.28|11787.98|11787.98|11788.48|11788.48|11776.66|11776.66|0
1595315700000|2020-07-21 07:15:00|11806.18|11806.18|11779.72|11779.72|11809.12|11809.12|11779.72|11779.72|0
1595316000000|2020-07-21 07:20:00|11771.35|11771.35|11758.68|11758.68|11771.35|11771.35|11758.19|11758.19|0
1595316300000|2020-07-21 07:25:00|11760.28|11760.28|11767.16|11767.16|11767.16|11767.16|11757.09|11757.09|0
1595316600000|2020-07-21 07:30:00|11769.26|11769.26|11775.26|11775.26|11775.26|11775.26|11759.29|11759.29|0
1595316900000|2020-07-21 07:35:00|11776.86|11776.86|11776.12|11776.12|11785.09|11785.09|11771.57|11771.57|0
1595317200000|2020-07-21 07:40:00|11780.3|11780.3|11746.19|11746.19|11782.39|11782.39|11744.12|11744.12|0
1595317500000|2020-07-21 07:45:00|11744.52|11744.52|11741.99|11741.99|11754.65|11754.65|11736.21|11736.21|0
1595317800000|2020-07-21 07:50:00|11737.8|11737.8|11735.67|11735.67|11741.99|11741.99|11729.89|11729.89|0
1595318100000|2020-07-21 07:55:00|11734.55|11734.55|11735.62|11735.62|11746.8|11746.8|11732.05|11732.05|0
1595318400000|2020-07-21 08:00:00|11733.53|11733.53|11725.09|11725.09|11733.53|11733.53|11722.03|11722.03|0
1595318700000|2020-07-21 08:05:00|11726.69|11726.69|11756.06|11756.06|11756.06|11756.06|11726.69|11726.69|0
1595319000000|2020-07-21 08:10:00|11758.15|11758.15|11772.63|11772.63|11772.63|11772.63|11758.15|11758.15|0
1595319300000|2020-07-21 08:15:00|11775.82|11775.82|11777.66|11777.66|11777.66|11777.66|11764.95|11764.95|0
1595319600000|2020-07-21 08:20:00|11779.75|11779.75|11799.66|11799.66|11799.66|11799.66|11773.47|11773.47|0
1595319900000|2020-07-21 08:25:00|11800.35|11800.35|11795.37|11795.37|11803.82|11803.82|11795.37|11795.37|0
1595320200000|2020-07-21 08:30:00|11791.18|11791.18|11789.03|11789.03|11791.18|11791.18|11789.03|11789.03|0
1595320500000|2020-07-21 08:35:00|11790.62|11790.62|11783.82|11783.82|11790.62|11790.62|11767.27|11767.27|0
1595320800000|2020-07-21 08:40:00|11785.91|11785.91|11790.09|11790.09|11792.19|11792.19|11785.91|11785.91|0
1595321100000|2020-07-21 08:45:00|11788|11788|11794.77|11794.77|11796.37|11796.37|11786.9|11786.9|0
1595321400000|2020-07-21 08:50:00|11792.68|11792.68|11790.81|11790.81|11800.47|11800.47|11790.81|11790.81|0
1595321700000|2020-07-21 08:55:00|11786.62|11786.62|11771.52|11771.52|11789.82|11789.82|11769.92|11769.92|0
1595322000000|2020-07-21 09:00:00|11767.34|11767.34|11772.96|11772.96|11773.26|11773.26|11767.34|11767.34|0
1595322300000|2020-07-21 09:05:00|11770.87|11770.87|11774.66|11774.66|11774.66|11774.66|11760.17|11760.17|0
1595322600000|2020-07-21 09:10:00|11778.85|11778.85|11767.5|11767.5|11778.85|11778.85|11767.5|11767.5|0
1595322900000|2020-07-21 09:15:00|11769.59|11769.59|11758.74|11758.74|11769.59|11769.59|11758.74|11758.74|0
1595323200000|2020-07-21 09:20:00|11760.34|11760.34|11763.15|11763.15|11764.52|11764.52|11760.34|11760.34|0
1595323500000|2020-07-21 09:25:00|11765.21|11765.21|11764.33|11764.33|11770.28|11770.28|11759.93|11759.93|0
1595323800000|2020-07-21 09:30:00|11762.24|11762.24|11767.28|11767.28|11767.28|11767.28|11756.95|11756.95|0
1595324100000|2020-07-21 09:35:00|11769.38|11769.38|11770.48|11770.48|11770.97|11770.97|11768.88|11768.88|0
1595324400000|2020-07-21 09:40:00|11768.38|11768.38|11774.14|11774.14|11774.14|11774.14|11766.79|11766.79|0
1595324700000|2020-07-21 09:45:00|11778.93|11778.93|11767.48|11767.48|11778.93|11778.93|11763.29|11763.29|0
1595325000000|2020-07-21 09:50:00|11769.57|11769.57|11769.01|11769.01|11769.57|11769.57|11764.7|11764.7|0
1595325300000|2020-07-21 09:55:00|11770.69|11770.69|11759.84|11759.84|11770.69|11770.69|11755.65|11755.65|0
1595325600000|2020-07-21 10:00:00|11761.43|11761.43|11757.68|11757.68|11762.55|11762.55|11755.59|11755.59|0
1595325900000|2020-07-21 10:05:00|11759.28|11759.28|11772.38|11772.38|11772.38|11772.38|11755.17|11755.17|0
1595326200000|2020-07-21 10:10:00|11774.47|11774.47|11774.69|11774.69|11776.57|11776.57|11771|11771|0
1595326500000|2020-07-21 10:15:00|11773.01|11773.01|11774.99|11774.99|11777.28|11777.28|11771.91|11771.91|0
1595326800000|2020-07-21 10:20:00|11774.3|11774.3|11757.12|11757.12|11774.3|11774.3|11757.12|11757.12|0
1595327100000|2020-07-21 10:25:00|11756.44|11756.44|11750.44|11750.44|11758.31|11758.31|11750.44|11750.44|0
1595327400000|2020-07-21 10:30:00|11753.63|11753.63|11762.19|11762.19|11762.19|11762.19|11749.03|11749.03|0
1595327700000|2020-07-21 10:35:00|11760.09|11760.09|11762.63|11762.63|11762.63|11762.63|11756.41|11756.41|0
1595328000000|2020-07-21 10:40:00|11758.45|11758.45|11753.65|11753.65|11758.45|11758.45|11753.65|11753.65|0
1595328300000|2020-07-21 10:45:00|11755.25|11755.25|11762|11762|11763.59|11763.59|11755.25|11755.25|0
1595328600000|2020-07-21 10:50:00|11764.09|11764.09|11756.14|11756.14|11764.09|11764.09|11753.36|11753.36|0
1595328900000|2020-07-21 10:55:00|11758.23|11758.23|11752.94|11752.94|11758.92|11758.92|11748.56|11748.56|0
1595329200000|2020-07-21 11:00:00|11752.25|11752.25|11750.83|11750.83|11755.97|11755.97|11748.42|11748.42|0
1595329500000|2020-07-21 11:05:00|11752.42|11752.42|11751.33|11751.33|11752.42|11752.42|11748.54|11748.54|0
1595329800000|2020-07-21 11:10:00|11748.14|11748.14|11748.84|11748.84|11751.33|11751.33|11747.65|11747.65|0
1595330100000|2020-07-21 11:15:00|11748.15|11748.15|11733.39|11733.39|11748.15|11748.15|11729.7|11729.7|0
1595330400000|2020-07-21 11:20:00|11734.08|11734.08|11737|11737|11737|11737|11726.92|11726.92|0
1595330700000|2020-07-21 11:25:00|11734.91|11734.91|11742.07|11742.07|11742.07|11742.07|11734.91|11734.91|0
1595331000000|2020-07-21 11:30:00|11739.97|11739.97|11734.08|11734.08|11739.97|11739.97|11734|11734|0
1595331300000|2020-07-21 11:35:00|11738.26|11738.26|11735.26|11735.26|11738.26|11738.26|11734.35|11734.35|0
1595331600000|2020-07-21 11:40:00|11733.17|11733.17|11728.38|11728.38|11733.17|11733.17|11726.29|11726.29|0
1595331900000|2020-07-21 11:45:00|11726.78|11726.78|11722.25|11722.25|11726.78|11726.78|11720.16|11720.16|0
1595332200000|2020-07-21 11:50:00|11720.16|11720.16|11719.56|11719.56|11722.25|11722.25|11715.37|11715.37|0
1595332500000|2020-07-21 11:55:00|11717.46|11717.46|11722.53|11722.53|11722.53|11722.53|11717.46|11717.46|0
1595332800000|2020-07-21 12:00:00|11718.35|11718.35|11714.43|11714.43|11729.41|11729.41|11714.43|11714.43|0
1595333100000|2020-07-21 12:05:00|11716.52|11716.52|11706.44|11706.44|11716.52|11716.52|11706.44|11706.44|0
1595333400000|2020-07-21 12:10:00|11705.75|11705.75|11694.41|11694.41|11705.75|11705.75|11694.41|11694.41|0
1595333700000|2020-07-21 12:15:00|11692.81|11692.81|11706.64|11706.64|11706.64|11706.64|11692.81|11692.81|0
1595334000000|2020-07-21 12:20:00|11708.02|11708.02|11713.1|11713.1|11713.1|11713.1|11702.88|11702.88|0
1595334300000|2020-07-21 12:25:00|11712.41|11712.41|11685.08|11685.08|11712.41|11712.41|11682.99|11682.99|0
1595334600000|2020-07-21 12:30:00|11682.99|11682.99|11691.75|11691.75|11692.43|11692.43|11677.7|11677.7|0
1595334900000|2020-07-21 12:35:00|11696.32|11696.32|11697.43|11697.43|11702.5|11702.5|11695.62|11695.62|0
1595335200000|2020-07-21 12:40:00|11695.34|11695.34|11686.09|11686.09|11696.94|11696.94|11686.09|11686.09|0
1595335500000|2020-07-21 12:45:00|11688.18|11688.18|11689.75|11689.75|11691.85|11691.85|11678.71|11678.71|0
1595335800000|2020-07-21 12:50:00|11687.66|11687.66|11683.02|11683.02|11687.66|11687.66|11682.59|11682.59|0
1595336100000|2020-07-21 12:55:00|11682.33|11682.33|11695.19|11695.19|11695.19|11695.19|11682.33|11682.33|0
1595336400000|2020-07-21 13:00:00|11693.6|11693.6|11699.55|11699.55|11703.73|11703.73|11689.41|11689.41|0
1595336700000|2020-07-21 13:05:00|11701.64|11701.64|11696.08|11696.08|11703.73|11703.73|11692.39|11692.39|0
1595337000000|2020-07-21 13:10:00|11696.77|11696.77|11691.69|11691.69|11697.46|11697.46|11691.69|11691.69|0
1595337300000|2020-07-21 13:15:00|11693.78|11693.78|11697.67|11697.67|11700.64|11700.64|11693.78|11693.78|0
1595337600000|2020-07-21 13:20:00|11699.76|11699.76|11704.88|11704.88|11710.63|11710.63|11697.5|11697.5|0
1595337900000|2020-07-21 13:25:00|11706.94|11706.94|11699.87|11699.87|11710.44|11710.44|11699.87|11699.87|0
1595338200000|2020-07-21 13:30:00|11698.49|11698.49|11690.95|11690.95|11701.46|11701.46|11689.21|11689.21|0
1595338500000|2020-07-21 13:35:00|11692.62|11692.62|11690.31|11690.31|11696.31|11696.31|11688.22|11688.22|0
1595338800000|2020-07-21 13:40:00|11688.72|11688.72|11686.26|11686.26|11696.59|11696.59|11685.15|11685.15|0
1595339100000|2020-07-21 13:45:00|11684.16|11684.16|11687.66|11687.66|11693.94|11693.94|11680.47|11680.47|0
1595339400000|2020-07-21 13:50:00|11686.06|11686.06|11689.34|11689.34|11689.34|11689.34|11682.87|11682.87|0
1595339700000|2020-07-21 13:55:00|11691.43|11691.43|11683.66|11683.66|11691.43|11691.43|11682.26|11682.26|0
1595340000000|2020-07-21 14:00:00|11681.57|11681.57|11675.77|11675.77|11685.64|11685.64|11673.68|11673.68|0
1595340300000|2020-07-21 14:05:00|11677.37|11677.37|11676.4|11676.4|11687.45|11687.45|11674.59|11674.59|0
1595340600000|2020-07-21 14:10:00|11678|11678|11674.51|11674.51|11684.86|11684.86|11674.51|11674.51|0
1595340900000|2020-07-21 14:15:00|11672.41|11672.41|11675.62|11675.62|11675.62|11675.62|11665.06|11665.06|0
1595341200000|2020-07-21 14:20:00|11674.02|11674.02|11676.61|11676.61|11680.99|11680.99|11674.02|11674.02|0
1595341500000|2020-07-21 14:25:00|11675.01|11675.01|11650.45|11650.45|11675.01|11675.01|11648.36|11648.36|0
1595341800000|2020-07-21 14:30:00|11648.36|11648.36|11634.4|11634.4|11648.36|11648.36|11634.4|11634.4|0
1595342100000|2020-07-21 14:35:00|11633.71|11633.71|11650.45|11650.45|11652.05|11652.05|11633.02|11633.02|0
1595342400000|2020-07-21 14:40:00|11652.69|11652.69|11657.69|11657.69|11661.12|11661.12|11652.69|11652.69|0
1595342700000|2020-07-21 14:45:00|11659.29|11659.29|11676.42|11676.42|11676.42|11676.42|11659.29|11659.29|0
1595343000000|2020-07-21 14:50:00|11674.32|11674.32|11686.82|11686.82|11687.34|11687.34|11674.32|11674.32|0
1595343300000|2020-07-21 14:55:00|11688.91|11688.91|11675.67|11675.67|11688.91|11688.91|11674.98|11674.98|0
1595343600000|2020-07-21 15:00:00|11673.58|11673.58|11672.57|11672.57|11680.44|11680.44|11671.19|11671.19|0
1595343900000|2020-07-21 15:05:00|11670.47|11670.47|11666.07|11666.07|11672.76|11672.76|11666.07|11666.07|0
1595344200000|2020-07-21 15:10:00|11664.48|11664.48|11654.87|11654.87|11664.48|11664.48|11647.64|11647.64|0
1595344500000|2020-07-21 15:15:00|11656.46|11656.46|11673.02|11673.02|11677.42|11677.42|11656.46|11656.46|0
1595344800000|2020-07-21 15:20:00|11671.42|11671.42|11673.61|11673.61|11677.49|11677.49|11667.18|11667.18|0
1595345100000|2020-07-21 15:25:00|11674.3|11674.3|11666.58|11666.58|11674.3|11674.3|11659.76|11659.76|0
1595402100000|2020-07-22 07:15:00|11650.16|11650.16|11654.35|11654.35|11654.35|11654.35|11644.87|11644.87|0
1595402400000|2020-07-22 07:20:00|11659.14|11659.14|11652.82|11652.82|11664.75|11664.75|11650.73|11650.73|0
1595402700000|2020-07-22 07:25:00|11657|11657|11661.8|11661.8|11670.16|11670.16|11654.91|11654.91|0
1595403000000|2020-07-22 07:30:00|11663.89|11663.89|11661.12|11661.12|11678.53|11678.53|11661.12|11661.12|0
1595403300000|2020-07-22 07:35:00|11659.06|11659.06|11641.82|11641.82|11661.84|11661.84|11641.82|11641.82|0
1595403600000|2020-07-22 07:40:00|11640.22|11640.22|11638.74|11638.74|11644.52|11644.52|11628.68|11628.68|0
1595403900000|2020-07-22 07:45:00|11637.14|11637.14|11630.89|11630.89|11637.14|11637.14|11628.79|11628.79|0
1595404200000|2020-07-22 07:50:00|11628.79|11628.79|11629.48|11629.48|11633.58|11633.58|11620.94|11620.94|0
1595404500000|2020-07-22 07:55:00|11623.21|11623.21|11636.62|11636.62|11636.62|11636.62|11619.52|11619.52|0
1595404800000|2020-07-22 08:00:00|11640.76|11640.76|11644.42|11644.42|11644.42|11644.42|11631.29|11631.29|0
1595405100000|2020-07-22 08:05:00|11642.33|11642.33|11642.43|11642.43|11643.78|11643.78|11637.54|11637.54|0
1595405400000|2020-07-22 08:10:00|11640.34|11640.34|11653.97|11653.97|11656.67|11656.67|11640.34|11640.34|0
1595405700000|2020-07-22 08:15:00|11658.15|11658.15|11659.75|11659.75|11659.75|11659.75|11654.96|11654.96|0
1595406000000|2020-07-22 08:20:00|11657.66|11657.66|11652.76|11652.76|11657.66|11657.66|11651.38|11651.38|0
1595406300000|2020-07-22 08:25:00|11653.45|11653.45|11658.52|11658.52|11660.61|11660.61|11653.45|11653.45|0
1595406600000|2020-07-22 08:30:00|11657.14|11657.14|11653.43|11653.43|11661.61|11661.61|11649.74|11649.74|0
1595406900000|2020-07-22 08:35:00|11651.33|11651.33|11629.31|11629.31|11651.33|11651.33|11629.31|11629.31|0
1595407200000|2020-07-22 08:40:00|11626.55|11626.55|11624.84|11624.84|11631.92|11631.92|11624.84|11624.84|0
1595407500000|2020-07-22 08:45:00|11623.25|11623.25|11621.65|11621.65|11623.25|11623.25|11618.4|11618.4|0
1595407800000|2020-07-22 08:50:00|11618.45|11618.45|11612.05|11612.05|11618.93|11618.93|11612.05|11612.05|0
1595408100000|2020-07-22 08:55:00|11613.43|11613.43|11625.1|11625.1|11625.1|11625.1|11613.43|11613.43|0
1595408400000|2020-07-22 09:00:00|11620.31|11620.31|11622.68|11622.68|11624.77|11624.77|11617.89|11617.89|0
1595408700000|2020-07-22 09:05:00|11624.77|11624.77|11613.9|11613.9|11624.77|11624.77|11613.9|11613.9|0
1595409000000|2020-07-22 09:10:00|11610.7|11610.7|11601.71|11601.71|11610.7|11610.7|11598.52|11598.52|0
1595409300000|2020-07-22 09:15:00|11603.31|11603.31|11602.84|11602.84|11604.9|11604.9|11600.05|11600.05|0
1595409600000|2020-07-22 09:20:00|11606.03|11606.03|11614.21|11614.21|11616.3|11616.3|11604.35|11604.35|0
1595409900000|2020-07-22 09:25:00|11616.3|11616.3|11607.35|11607.35|11618.4|11618.4|11607.35|11607.35|0
1595410200000|2020-07-22 09:30:00|11604.16|11604.16|11622.39|11622.39|11622.39|11622.39|11600.96|11600.96|0
1595410500000|2020-07-22 09:35:00|11618.2|11618.2|11615.01|11615.01|11620.29|11620.29|11614.51|11614.51|0
1595410800000|2020-07-22 09:40:00|11616.6|11616.6|11600.88|11600.88|11616.6|11616.6|11596.7|11596.7|0
1595411100000|2020-07-22 09:45:00|11602.97|11602.97|11600.53|11600.53|11604.16|11604.16|11600.53|11600.53|0
1595411400000|2020-07-22 09:50:00|11601.22|11601.22|11598.83|11598.83|11604.2|11604.2|11592.63|11592.63|0
1595411700000|2020-07-22 09:55:00|11600.92|11600.92|11604.41|11604.41|11609.89|11609.89|11600.23|11600.23|0
1595412000000|2020-07-22 10:00:00|11603.72|11603.72|11604.44|11604.44|11604.44|11604.44|11602.35|11602.35|0
1595412300000|2020-07-22 10:05:00|11602.84|11602.84|11594.17|11594.17|11602.84|11602.84|11594.17|11594.17|0
1595412600000|2020-07-22 10:10:00|11592.07|11592.07|11584.31|11584.31|11592.07|11592.07|11582.21|11582.21|0
1595412900000|2020-07-22 10:15:00|11585.9|11585.9|11590.56|11590.56|11591.12|11591.12|11582.97|11582.97|0
1595413200000|2020-07-22 10:20:00|11588.47|11588.47|11586.87|11586.87|11588.47|11588.47|11584.78|11584.78|0
1595413500000|2020-07-22 10:25:00|11582.69|11582.69|11580.29|11580.29|11583.48|11583.48|11577.7|11577.7|0
1595413800000|2020-07-22 10:30:00|11578.2|11578.2|11583.51|11583.51|11588.16|11588.16|11578.2|11578.2|0
1595414100000|2020-07-22 10:35:00|11584.89|11584.89|11582.91|11582.91|11588.58|11588.58|11582.3|11582.3|0
1595414400000|2020-07-22 10:40:00|11585|11585|11596.32|11596.32|11597.92|11597.92|11585|11585|0
1595414700000|2020-07-22 10:45:00|11598.42|11598.42|11599.1|11599.1|11600.01|11600.01|11595.83|11595.83|0
1595415000000|2020-07-22 10:50:00|11601.17|11601.17|11597.69|11597.69|11602.55|11602.55|11597.69|11597.69|0
1595415300000|2020-07-22 10:55:00|11604.08|11604.08|11607.93|11607.93|11609.37|11609.37|11604.08|11604.08|0
1595415600000|2020-07-22 11:00:00|11614.2|11614.2|11614.09|11614.09|11616.79|11616.79|11606.57|11606.57|0
1595415900000|2020-07-22 11:05:00|11616.19|11616.19|11619.61|11619.61|11621.7|11621.7|11612.99|11612.99|0
1595416200000|2020-07-22 11:10:00|11617.52|11617.52|11613.83|11613.83|11617.52|11617.52|11613.83|11613.83|0
1595416500000|2020-07-22 11:15:00|11617.02|11617.02|11619.11|11619.11|11622.8|11622.8|11617.02|11617.02|0
1595416800000|2020-07-22 11:20:00|11617.52|11617.52|11621.7|11621.7|11621.7|11621.7|11617.52|11617.52|0
1595417100000|2020-07-22 11:25:00|11622.39|11622.39|11626.06|11626.06|11628.15|11628.15|11622.39|11622.39|0
1595417400000|2020-07-22 11:30:00|11629.25|11629.25|11631.75|11631.75|11631.75|11631.75|11626.96|11626.96|0
1595417700000|2020-07-22 11:35:00|11633.85|11633.85|11630.16|11630.16|11635.94|11635.94|11630.16|11630.16|0
1595418000000|2020-07-22 11:40:00|11628.07|11628.07|11629.66|11629.66|11629.66|11629.66|11625.97|11625.97|0
1595418300000|2020-07-22 11:45:00|11627.57|11627.57|11627.57|11627.57|11627.57|11627.57|11623.39|11623.39|0
1595418600000|2020-07-22 11:50:00|11628.95|11628.95|11628.31|11628.31|11632|11632|11626.71|11626.71|0
1595418900000|2020-07-22 11:55:00|11629.91|11629.91|11631.29|11631.29|11631.29|11631.29|11629.91|11629.91|0
1595419200000|2020-07-22 12:00:00|11632.88|11632.88|11632.63|11632.63|11632.88|11632.88|11618.82|11618.82|0
1595419500000|2020-07-22 12:05:00|11634.22|11634.22|11638.46|11638.46|11640.06|11640.06|11634.22|11634.22|0
1595419800000|2020-07-22 12:10:00|11637.42|11637.42|11624.15|11624.15|11637.42|11637.42|11624.15|11624.15|0
1595420100000|2020-07-22 12:15:00|11626.24|11626.24|11621.86|11621.86|11629.02|11629.02|11621.86|11621.86|0
1595420400000|2020-07-22 12:20:00|11617.07|11617.07|11611.09|11611.09|11617.07|11617.07|11611.09|11611.09|0
1595420700000|2020-07-22 12:25:00|11609.5|11609.5|11597.77|11597.77|11609.99|11609.99|11597.77|11597.77|0
1595421000000|2020-07-22 12:30:00|11596.18|11596.18|11599.45|11599.45|11599.45|11599.45|11591.38|11591.38|0
1595421300000|2020-07-22 12:35:00|11601.05|11601.05|11603.55|11603.55|11604.24|11604.24|11601.05|11601.05|0
1595421600000|2020-07-22 12:40:00|11601.96|11601.96|11601.88|11601.88|11603.97|11603.97|11594.8|11594.8|0
1595421900000|2020-07-22 12:45:00|11605.07|11605.07|11605.92|11605.92|11608.13|11608.13|11602.23|11602.23|0
1595422200000|2020-07-22 12:50:00|11604.32|11604.32|11605.04|11605.04|11605.04|11605.04|11599.75|11599.75|0
1595422500000|2020-07-22 12:55:00|11606.63|11606.63|11617.83|11617.83|11617.83|11617.83|11606.63|11606.63|0
1595422800000|2020-07-22 13:00:00|11614.64|11614.64|11611.34|11611.34|11620.59|11620.59|11611.34|11611.34|0
1595423100000|2020-07-22 13:05:00|11612.03|11612.03|11610.36|11610.36|11617.74|11617.74|11610.36|11610.36|0
1595423400000|2020-07-22 13:10:00|11608.77|11608.77|11607.67|11607.67|11612.95|11612.95|11607.67|11607.67|0
1595423700000|2020-07-22 13:15:00|11609.26|11609.26|11607.03|11607.03|11612.31|11612.31|11605.43|11605.43|0
1595424000000|2020-07-22 13:20:00|11604.96|11604.96|11611.92|11611.92|11611.92|11611.92|11604.96|11604.96|0
1595424300000|2020-07-22 13:25:00|11615.12|11615.12|11636.04|11636.04|11637.63|11637.63|11615.12|11615.12|0
1595424600000|2020-07-22 13:30:00|11633.95|11633.95|11649.67|11649.67|11653.86|11653.86|11633.95|11633.95|0
1595424900000|2020-07-22 13:35:00|11651.76|11651.76|11652.84|11652.84|11652.84|11652.84|11638.65|11638.65|0
1595425200000|2020-07-22 13:40:00|11651.24|11651.24|11652.23|11652.23|11657.22|11657.22|11648.24|11648.24|0
1595425500000|2020-07-22 13:45:00|11654.32|11654.32|11662.37|11662.37|11662.37|11662.37|11650.14|11650.14|0
1595425800000|2020-07-22 13:50:00|11660.77|11660.77|11682.95|11682.95|11682.95|11682.95|11660.77|11660.77|0
1595426100000|2020-07-22 13:55:00|11679.75|11679.75|11671.06|11671.06|11682.75|11682.75|11667.37|11667.37|0
1595426400000|2020-07-22 14:00:00|11666.27|11666.27|11655.2|11655.2|11666.27|11666.27|11655.2|11655.2|0
1595426700000|2020-07-22 14:05:00|11654.51|11654.51|11662.46|11662.46|11662.46|11662.46|11646.66|11646.66|0
1595427000000|2020-07-22 14:10:00|11659.27|11659.27|11671.27|11671.27|11680.02|11680.02|11657.89|11657.89|0
1595427300000|2020-07-22 14:15:00|11669.89|11669.89|11676.36|11676.36|11676.36|11676.36|11664.6|11664.6|0
1595427600000|2020-07-22 14:20:00|11677.96|11677.96|11669.28|11669.28|11677.96|11677.96|11663|11663|0
1595427900000|2020-07-22 14:25:00|11667.19|11667.19|11668.98|11668.98|11670.46|11670.46|11662.1|11662.1|0
1595428200000|2020-07-22 14:30:00|11666.89|11666.89|11670.85|11670.85|11670.85|11670.85|11664.8|11664.8|0
1595428500000|2020-07-22 14:35:00|11672.45|11672.45|11674.44|11674.44|11678.34|11678.34|11671.07|11671.07|0
1595428800000|2020-07-22 14:40:00|11672.35|11672.35|11665.41|11665.41|11672.35|11672.35|11664.97|11664.97|0
1595429100000|2020-07-22 14:45:00|11663.81|11663.81|11655.09|11655.09|11665.41|11665.41|11655.09|11655.09|0
1595429400000|2020-07-22 14:50:00|11653.5|11653.5|11647.22|11647.22|11653.5|11653.5|11647.22|11647.22|0
1595429700000|2020-07-22 14:55:00|11649.31|11649.31|11652.86|11652.86|11653.91|11653.91|11649.31|11649.31|0
1595430000000|2020-07-22 15:00:00|11653.91|11653.91|11656.2|11656.2|11660.79|11660.79|11653.91|11653.91|0
1595430300000|2020-07-22 15:05:00|11656.89|11656.89|11635.52|11635.52|11656.89|11656.89|11627.04|11627.04|0
1595430600000|2020-07-22 15:10:00|11634.83|11634.83|11616.19|11616.19|11634.83|11634.83|11616.19|11616.19|0
1595430900000|2020-07-22 15:15:00|11615.08|11615.08|11633.45|11633.45|11633.45|11633.45|11615.08|11615.08|0
1595431200000|2020-07-22 15:20:00|11632.89|11632.89|11633.32|11633.32|11639.6|11639.6|11629.14|11629.14|0
1595431500000|2020-07-22 15:25:00|11631.23|11631.23|11636.57|11636.57|11640.74|11640.74|11630.67|11630.67|0
1595488500000|2020-07-23 07:15:00|11582.11|11582.11|11632.93|11632.93|11652.37|11652.37|11569.45|11569.45|0
1595488800000|2020-07-23 07:20:00|11635.03|11635.03|11661.76|11661.76|11669.03|11669.03|11631.83|11631.83|0
1595489100000|2020-07-23 07:25:00|11666.56|11666.56|11650.7|11650.7|11675.42|11675.42|11650.7|11650.7|0
1595489400000|2020-07-23 07:30:00|11649.1|11649.1|11635.74|11635.74|11655.87|11655.87|11635.74|11635.74|0
1595489700000|2020-07-23 07:35:00|11633.65|11633.65|11648.06|11648.06|11648.06|11648.06|11633.65|11633.65|0
1595490000000|2020-07-23 07:40:00|11646.46|11646.46|11632.39|11632.39|11646.46|11646.46|11631.21|11631.21|0
1595490300000|2020-07-23 07:45:00|11633.99|11633.99|11634.6|11634.6|11642.96|11642.96|11630.91|11630.91|0
1595490600000|2020-07-23 07:50:00|11632.5|11632.5|11623.64|11623.64|11633|11633|11623.64|11623.64|0
1595490900000|2020-07-23 07:55:00|11619.45|11619.45|11617.56|11617.56|11627.94|11627.94|11616.87|11616.87|0
1595491200000|2020-07-23 08:00:00|11622.35|11622.35|11627.39|11627.39|11629.23|11629.23|11621.85|11621.85|0
1595491500000|2020-07-23 08:05:00|11625.8|11625.8|11630.74|11630.74|11630.74|11630.74|11621.18|11621.18|0
1595491800000|2020-07-23 08:10:00|11626.55|11626.55|11625.64|11625.64|11627.05|11627.05|11617.16|11617.16|0
1595492100000|2020-07-23 08:15:00|11627.74|11627.74|11629.92|11629.92|11631.4|11631.4|11625.13|11625.13|0
1595492400000|2020-07-23 08:20:00|11634.1|11634.1|11625.34|11625.34|11634.1|11634.1|11617.66|11617.66|0
1595492700000|2020-07-23 08:25:00|11627.44|11627.44|11637.99|11637.99|11637.99|11637.99|11621.44|11621.44|0
1595493000000|2020-07-23 08:30:00|11640.22|11640.22|11683.17|11683.17|11685.27|11685.27|11640.22|11640.22|0
1595493300000|2020-07-23 08:35:00|11684.77|11684.77|11687.47|11687.47|11693.75|11693.75|11684.77|11684.77|0
1595493600000|2020-07-23 08:40:00|11685.87|11685.87|11675.54|11675.54|11690.06|11690.06|11673.45|11673.45|0
1595493900000|2020-07-23 08:45:00|11673.45|11673.45|11644.97|11644.97|11676.45|11676.45|11643.29|11643.29|0
1595494200000|2020-07-23 08:50:00|11642.88|11642.88|11634.02|11634.02|11642.88|11642.88|11631.04|11631.04|0
1595494500000|2020-07-23 08:55:00|11631.93|11631.93|11620.97|11620.97|11637.21|11637.21|11619.37|11619.37|0
1595494800000|2020-07-23 09:00:00|11623.06|11623.06|11615.68|11615.68|11629.83|11629.83|11613.59|11613.59|0
1595495100000|2020-07-23 09:05:00|11617.28|11617.28|11634.82|11634.82|11634.82|11634.82|11617.28|11617.28|0
1595495400000|2020-07-23 09:10:00|11635.51|11635.51|11617.23|11617.23|11635.51|11635.51|11612|11612|0
1595495700000|2020-07-23 09:15:00|11618.28|11618.28|11610.29|11610.29|11622.46|11622.46|11608.2|11608.2|0
1595496000000|2020-07-23 09:20:00|11608.2|11608.2|11610.9|11610.9|11611.89|11611.89|11604.02|11604.02|0
1595496300000|2020-07-23 09:25:00|11612.5|11612.5|11626.84|11626.84|11626.84|11626.84|11612.5|11612.5|0
1595496600000|2020-07-23 09:30:00|11628.93|11628.93|11623.82|11623.82|11628.93|11628.93|11616.18|11616.18|0
1595496900000|2020-07-23 09:35:00|11619.63|11619.63|11615.68|11615.68|11622.35|11622.35|11613.59|11613.59|0
1595497200000|2020-07-23 09:40:00|11613.59|11613.59|11600.54|11600.54|11615.19|11615.19|11598.45|11598.45|0
1595497500000|2020-07-23 09:45:00|11602.63|11602.63|11593.46|11593.46|11602.63|11602.63|11592.77|11592.77|0
1595497800000|2020-07-23 09:50:00|11592.77|11592.77|11578.9|11578.9|11594.15|11594.15|11577.91|11577.91|0
1595498100000|2020-07-23 09:55:00|11580.99|11580.99|11578.62|11578.62|11591.95|11591.95|11573.14|11573.14|0
1595498400000|2020-07-23 10:00:00|11575.43|11575.43|11598.59|11598.59|11598.59|11598.59|11575.43|11575.43|0
1595498700000|2020-07-23 10:05:00|11594.4|11594.4|11602.47|11602.47|11602.47|11602.47|11592.31|11592.31|0
1595499000000|2020-07-23 10:10:00|11604.56|11604.56|11641.62|11641.62|11645.8|11645.8|11604.56|11604.56|0
1595499300000|2020-07-23 10:15:00|11637.43|11637.43|11625.14|11625.14|11637.43|11637.43|11625.14|11625.14|0
1595499600000|2020-07-23 10:20:00|11627.23|11627.23|11615.67|11615.67|11629.32|11629.32|11613.58|11613.58|0
1595499900000|2020-07-23 10:25:00|11617.76|11617.76|11623.71|11623.71|11628.39|11628.39|11617.76|11617.76|0
1595500200000|2020-07-23 10:30:00|11621.62|11621.62|11615.84|11615.84|11625.81|11625.81|11615.84|11615.84|0
1595500500000|2020-07-23 10:35:00|11613.75|11613.75|11604.31|11604.31|11613.75|11613.75|11600.42|11600.42|0
1595500800000|2020-07-23 10:40:00|11606.4|11606.4|11602.46|11602.46|11608.22|11608.22|11602.46|11602.46|0
1595501100000|2020-07-23 10:45:00|11604.06|11604.06|11620.3|11620.3|11620.3|11620.3|11604.06|11604.06|0
1595501400000|2020-07-23 10:50:00|11621.89|11621.89|11634.73|11634.73|11634.73|11634.73|11621.89|11621.89|0
1595501700000|2020-07-23 10:55:00|11634.17|11634.17|11635.96|11635.96|11635.96|11635.96|11630.48|11630.48|0
1595502000000|2020-07-23 11:00:00|11626.38|11626.38|11642.55|11642.55|11642.55|11642.55|11619.53|11619.53|0
1595502300000|2020-07-23 11:05:00|11638.37|11638.37|11648.53|11648.53|11650.62|11650.62|11636.28|11636.28|0
1595502600000|2020-07-23 11:10:00|11650.62|11650.62|11653.07|11653.07|11655.5|11655.5|11641.38|11641.38|0
1595502900000|2020-07-23 11:15:00|11655.16|11655.16|11658.38|11658.38|11664.14|11664.14|11655.16|11655.16|0
1595503200000|2020-07-23 11:20:00|11659.98|11659.98|11655.8|11655.8|11662.07|11662.07|11655.8|11655.8|0
1595503500000|2020-07-23 11:25:00|11657.89|11657.89|11656.82|11656.82|11662.6|11662.6|11653.41|11653.41|0
1595503800000|2020-07-23 11:30:00|11653.62|11653.62|11654.12|11654.12|11657.81|11657.81|11653.62|11653.62|0
1595504100000|2020-07-23 11:35:00|11652.44|11652.44|11651.45|11651.45|11653.54|11653.54|11648.26|11648.26|0
1595504400000|2020-07-23 11:40:00|11649.85|11649.85|11671.16|11671.16|11671.16|11671.16|11649.85|11649.85|0
1595504700000|2020-07-23 11:45:00|11670.05|11670.05|11666.96|11666.96|11675.33|11675.33|11666.47|11666.47|0
1595505000000|2020-07-23 11:50:00|11664.87|11664.87|11656.63|11656.63|11664.87|11664.87|11653.83|11653.83|0
1595505300000|2020-07-23 11:55:00|11654.54|11654.54|11666.91|11666.91|11671.19|11671.19|11654.54|11654.54|0
1595505600000|2020-07-23 12:00:00|11664.82|11664.82|11654.23|11654.23|11664.82|11664.82|11654.23|11654.23|0
1595505900000|2020-07-23 12:05:00|11651.04|11651.04|11648.82|11648.82|11654.73|11654.73|11648.82|11648.82|0
1595506200000|2020-07-23 12:10:00|11647.44|11647.44|11639.57|11639.57|11647.44|11647.44|11635.88|11635.88|0
1595506500000|2020-07-23 12:15:00|11637.47|11637.47|11643.75|11643.75|11645.84|11645.84|11635.38|11635.38|0
1595506800000|2020-07-23 12:20:00|11645.84|11645.84|11652.74|11652.74|11652.74|11652.74|11643.75|11643.75|0
1595507100000|2020-07-23 12:25:00|11656.43|11656.43|11660.46|11660.46|11660.46|11660.46|11653.84|11653.84|0
1595507400000|2020-07-23 12:30:00|11662.55|11662.55|11649|11649|11662.75|11662.75|11649|11649|0
1595507700000|2020-07-23 12:35:00|11652.2|11652.2|11656.6|11656.6|11656.6|11656.6|11649.22|11649.22|0
1595508000000|2020-07-23 12:40:00|11658.69|11658.69|11656.62|11656.62|11663.56|11663.56|11656.62|11656.62|0
1595508300000|2020-07-23 12:45:00|11658.71|11658.71|11659.73|11659.73|11661.33|11661.33|11655.05|11655.05|0
1595508600000|2020-07-23 12:50:00|11661.82|11661.82|11668.59|11668.59|11668.59|11668.59|11654.44|11654.44|0
1595508900000|2020-07-23 12:55:00|11670.69|11670.69|11661.41|11661.41|11673.88|11673.88|11661.41|11661.41|0
1595509200000|2020-07-23 13:00:00|11663.5|11663.5|11690.2|11690.2|11696.48|11696.48|11663.5|11663.5|0
1595509500000|2020-07-23 13:05:00|11692.3|11692.3|11711.56|11711.56|11711.56|11711.56|11692.3|11692.3|0
1595509800000|2020-07-23 13:10:00|11713.65|11713.65|11713.82|11713.82|11720.1|11720.1|11707.87|11707.87|0
1595510100000|2020-07-23 13:15:00|11713.13|11713.13|11718.42|11718.42|11720.51|11720.51|11713.13|11713.13|0
1595510400000|2020-07-23 13:20:00|11722.6|11722.6|11723.1|11723.1|11726.29|11726.29|11718.91|11718.91|0
1595510700000|2020-07-23 13:25:00|11725.19|11725.19|11759.24|11759.24|11759.24|11759.24|11725.19|11725.19|0
1595511000000|2020-07-23 13:30:00|11757.64|11757.64|11746.26|11746.26|11757.64|11757.64|11736.37|11736.37|0
1595511300000|2020-07-23 13:35:00|11746.94|11746.94|11755.12|11755.12|11759.5|11759.5|11746.94|11746.94|0
1595511600000|2020-07-23 13:40:00|11755.81|11755.81|11750.03|11750.03|11762.15|11762.15|11750.03|11750.03|0
1595511900000|2020-07-23 13:45:00|11747.94|11747.94|11737.48|11737.48|11752.73|11752.73|11737.48|11737.48|0
1595512200000|2020-07-23 13:50:00|11739.57|11739.57|11741.48|11741.48|11750.65|11750.65|11739.57|11739.57|0
1595512500000|2020-07-23 13:55:00|11742.17|11742.17|11722.09|11722.09|11747.05|11747.05|11721.53|11721.53|0
1595512800000|2020-07-23 14:00:00|11720.49|11720.49|11723.85|11723.85|11726.08|11726.08|11716.11|11716.11|0
1595513100000|2020-07-23 14:05:00|11725.45|11725.45|11740.54|11740.54|11740.54|11740.54|11725.45|11725.45|0
1595513400000|2020-07-23 14:10:00|11738.95|11738.95|11727.92|11727.92|11745.22|11745.22|11725.85|11725.85|0
1595513700000|2020-07-23 14:15:00|11726.24|11726.24|11727.44|11727.44|11748.38|11748.38|11726.24|11726.24|0
1595514000000|2020-07-23 14:20:00|11729.53|11729.53|11726.79|11726.79|11733.71|11733.71|11722.82|11722.82|0
1595514300000|2020-07-23 14:25:00|11728.88|11728.88|11741.05|11741.05|11749.83|11749.83|11727.48|11727.48|0
1595514600000|2020-07-23 14:30:00|11743.14|11743.14|11742.08|11742.08|11744.18|11744.18|11739.99|11739.99|0
1595514900000|2020-07-23 14:35:00|11737.9|11737.9|11743.88|11743.88|11745.06|11745.06|11735.81|11735.81|0
1595515200000|2020-07-23 14:40:00|11745.97|11745.97|11758.99|11758.99|11761.77|11761.77|11745.97|11745.97|0
1595515500000|2020-07-23 14:45:00|11754.81|11754.81|11747.4|11747.4|11757.39|11757.39|11737.16|11737.16|0
1595515800000|2020-07-23 14:50:00|11745.31|11745.31|11719.22|11719.22|11745.31|11745.31|11719.22|11719.22|0
1595516100000|2020-07-23 14:55:00|11721.31|11721.31|11728.34|11728.34|11732.65|11732.65|11721.31|11721.31|0
1595516400000|2020-07-23 15:00:00|11726.25|11726.25|11735.03|11735.03|11742.49|11742.49|11719.97|11719.97|0
1595516700000|2020-07-23 15:05:00|11734.34|11734.34|11738.27|11738.27|11738.27|11738.27|11723.04|11723.04|0
1595517000000|2020-07-23 15:10:00|11740.36|11740.36|11747.82|11747.82|11747.82|11747.82|11740.36|11740.36|0
1595517300000|2020-07-23 15:15:00|11749.41|11749.41|11758.95|11758.95|11760.55|11760.55|11742.38|11742.38|0
1595517600000|2020-07-23 15:20:00|11756.86|11756.86|11745.55|11745.55|11756.86|11756.86|11739.71|11739.71|0
1595517900000|2020-07-23 15:25:00|11744.87|11744.87|11743.99|11743.99|11759.51|11759.51|11742.77|11742.77|0
1595574900000|2020-07-24 07:15:00|11697.01|11697.01|11690.3|11690.3|11698.8|11698.8|11682.94|11682.94|0
1595575200000|2020-07-24 07:20:00|11693.49|11693.49|11704.72|11704.72|11715.59|11715.59|11691.4|11691.4|0
1595575500000|2020-07-24 07:25:00|11706.31|11706.31|11689.98|11689.98|11706.31|11706.31|11682|11682|0
1595575800000|2020-07-24 07:30:00|11693.18|11693.18|11685.93|11685.93|11701.76|11701.76|11675.36|11675.36|0
1595576100000|2020-07-24 07:35:00|11681.75|11681.75|11716.48|11716.48|11722.26|11722.26|11681.75|11681.75|0
1595576400000|2020-07-24 07:40:00|11718.57|11718.57|11722.87|11722.87|11726.56|11726.56|11714.39|11714.39|0
1595576700000|2020-07-24 07:45:00|11721.27|11721.27|11728.07|11728.07|11728.76|11728.76|11720.28|11720.28|0
1595577000000|2020-07-24 07:50:00|11724.88|11724.88|11725.92|11725.92|11728.07|11728.07|11714.55|11714.55|0
1595577300000|2020-07-24 07:55:00|11727.52|11727.52|11734.78|11734.78|11734.78|11734.78|11722.63|11722.63|0
1595577600000|2020-07-24 08:00:00|11732.69|11732.69|11741.37|11741.37|11753.38|11753.38|11732.69|11732.69|0
1595577900000|2020-07-24 08:05:00|11738.17|11738.17|11734.04|11734.04|11738.17|11738.17|11729.61|11729.61|0
1595578200000|2020-07-24 08:10:00|11732.44|11732.44|11755.05|11755.05|11756.65|11756.65|11732.44|11732.44|0
1595578500000|2020-07-24 08:15:00|11758.24|11758.24|11767.22|11767.22|11767.22|11767.22|11758.24|11758.24|0
1595578800000|2020-07-24 08:20:00|11765.13|11765.13|11741.92|11741.92|11765.13|11765.13|11741.92|11741.92|0
1595579100000|2020-07-24 08:25:00|11740.32|11740.32|11750.37|11750.37|11750.37|11750.37|11735.15|11735.15|0
1595579400000|2020-07-24 08:30:00|11752.47|11752.47|11755.6|11755.6|11759.35|11759.35|11745.03|11745.03|0
1595579700000|2020-07-24 08:35:00|11758.8|11758.8|11752.99|11752.99|11758.8|11758.8|11746.11|11746.11|0
1595580000000|2020-07-24 08:40:00|11755.08|11755.08|11751.42|11751.42|11755.08|11755.08|11747.23|11747.23|0
1595580300000|2020-07-24 08:45:00|11750.73|11750.73|11737.07|11737.07|11750.73|11750.73|11737.07|11737.07|0
1595580600000|2020-07-24 08:50:00|11734.98|11734.98|11733.89|11733.89|11735.98|11735.98|11726.51|11726.51|0
1595580900000|2020-07-24 08:55:00|11732.51|11732.51|11748.37|11748.37|11748.84|11748.84|11732.51|11732.51|0
1595581200000|2020-07-24 09:00:00|11749.96|11749.96|11757.21|11757.21|11757.81|11757.81|11748.84|11748.84|0
1595581500000|2020-07-24 09:05:00|11755.61|11755.61|11752.5|11752.5|11756.9|11756.9|11750.13|11750.13|0
1595581800000|2020-07-24 09:10:00|11754.59|11754.59|11758.75|11758.75|11760.35|11760.35|11752.5|11752.5|0
1595582100000|2020-07-24 09:15:00|11755.56|11755.56|11739.7|11739.7|11755.56|11755.56|11739.7|11739.7|0
1595582400000|2020-07-24 09:20:00|11737.6|11737.6|11738.71|11738.71|11745.18|11745.18|11737.6|11737.6|0
1595582700000|2020-07-24 09:25:00|11738.02|11738.02|11739.5|11739.5|11739.5|11739.5|11731.13|11731.13|0
1595583000000|2020-07-24 09:30:00|11741.59|11741.59|11757.41|11757.41|11757.43|11757.43|11741.59|11741.59|0
1595583300000|2020-07-24 09:35:00|11759.5|11759.5|11754.43|11754.43|11759.5|11759.5|11754.43|11754.43|0
1595583600000|2020-07-24 09:40:00|11756.03|11756.03|11759.5|11759.5|11761.1|11761.1|11756.03|11756.03|0
1595583900000|2020-07-24 09:45:00|11757.9|11757.9|11771.36|11771.36|11773.65|11773.65|11757.9|11757.9|0
1595584200000|2020-07-24 09:50:00|11774.56|11774.56|11781.93|11781.93|11781.93|11781.93|11774.56|11774.56|0
1595584500000|2020-07-24 09:55:00|11783.53|11783.53|11783.94|11783.94|11791.02|11791.02|11777.26|11777.26|0
1595584800000|2020-07-24 10:00:00|11786.04|11786.04|11800.1|11800.1|11802.39|11802.39|11786.04|11786.04|0
1595585100000|2020-07-24 10:05:00|11798.51|11798.51|11820.12|11820.12|11820.12|11820.12|11798.51|11798.51|0
1595585400000|2020-07-24 10:10:00|11821.72|11821.72|11820.62|11820.62|11823.81|11823.81|11815.94|11815.94|0
1595585700000|2020-07-24 10:15:00|11822.22|11822.22|11824.94|11824.94|11829.1|11829.1|11818.03|11818.03|0
1595586000000|2020-07-24 10:20:00|11828.13|11828.13|11828.05|11828.05|11837.72|11837.72|11822.85|11822.85|0
1595586300000|2020-07-24 10:25:00|11826.45|11826.45|11828.76|11828.76|11830.36|11830.36|11826.45|11826.45|0
1595586600000|2020-07-24 10:30:00|11830.86|11830.86|11806.99|11806.99|11832.95|11832.95|11804.7|11804.7|0
1595586900000|2020-07-24 10:35:00|11803.79|11803.79|11805.47|11805.47|11811.67|11811.67|11803.79|11803.79|0
1595587200000|2020-07-24 10:40:00|11807.07|11807.07|11810.78|11810.78|11814.45|11814.45|11807.07|11807.07|0
1595587500000|2020-07-24 10:45:00|11806.6|11806.6|11784.26|11784.26|11806.6|11806.6|11784.26|11784.26|0
1595587800000|2020-07-24 10:50:00|11782.88|11782.88|11787.51|11787.51|11790.7|11790.7|11780.79|11780.79|0
1595588100000|2020-07-24 10:55:00|11788.89|11788.89|11796.76|11796.76|11796.76|11796.76|11788.89|11788.89|0
1595588400000|2020-07-24 11:00:00|11806.35|11806.35|11802.96|11802.96|11806.35|11806.35|11786.4|11786.4|0
1595588700000|2020-07-24 11:05:00|11801.36|11801.36|11808.25|11808.25|11808.25|11808.25|11799.27|11799.27|0
1595589000000|2020-07-24 11:10:00|11810.34|11810.34|11797.2|11797.2|11811.94|11811.94|11795.11|11795.11|0
1595589300000|2020-07-24 11:15:00|11795.61|11795.61|11796.1|11796.1|11801.88|11801.88|11795.61|11795.61|0
1595589600000|2020-07-24 11:20:00|11798.19|11798.19|11800.7|11800.7|11801.39|11801.39|11798.19|11798.19|0
1595589900000|2020-07-24 11:25:00|11798.6|11798.6|11796.51|11796.51|11798.6|11798.6|11794.92|11794.92|0
1595590200000|2020-07-24 11:30:00|11794.42|11794.42|11779.69|11779.69|11794.42|11794.42|11779.69|11779.69|0
1595590500000|2020-07-24 11:35:00|11781.78|11781.78|11765.45|11765.45|11781.78|11781.78|11765.45|11765.45|0
1595590800000|2020-07-24 11:40:00|11768.64|11768.64|11755.78|11755.78|11769.14|11769.14|11755.78|11755.78|0
1595591100000|2020-07-24 11:45:00|11752.59|11752.59|11759|11759|11759|11759|11747.33|11747.33|0
1595591400000|2020-07-24 11:50:00|11761.09|11761.09|11770.1|11770.1|11770.1|11770.1|11761.09|11761.09|0
1595591700000|2020-07-24 11:55:00|11772.2|11772.2|11769.61|11769.61|11774.18|11774.18|11765.92|11765.92|0
1595592000000|2020-07-24 12:00:00|11767.52|11767.52|11753.67|11753.67|11767.52|11767.52|11752.07|11752.07|0
1595592300000|2020-07-24 12:05:00|11751.58|11751.58|11749.98|11749.98|11756.86|11756.86|11749.48|11749.48|0
1595592600000|2020-07-24 12:10:00|11752.07|11752.07|11758.76|11758.76|11758.76|11758.76|11750.28|11750.28|0
1595592900000|2020-07-24 12:15:00|11757.16|11757.16|11759.88|11759.88|11761.48|11761.48|11757.16|11757.16|0
1595593200000|2020-07-24 12:20:00|11761.48|11761.48|11758.48|11758.48|11765.16|11765.16|11752.2|11752.2|0
1595593500000|2020-07-24 12:25:00|11761.67|11761.67|11770.15|11770.15|11770.15|11770.15|11761.67|11761.67|0
1595593800000|2020-07-24 12:30:00|11772.24|11772.24|11768.06|11768.06|11772.24|11772.24|11765.97|11765.97|0
1595594100000|2020-07-24 12:35:00|11768.75|11768.75|11764.84|11764.84|11768.75|11768.75|11763.46|11763.46|0
1595594400000|2020-07-24 12:40:00|11765.53|11765.53|11754.46|11754.46|11768.72|11768.72|11754.46|11754.46|0
1595594700000|2020-07-24 12:45:00|11753.77|11753.77|11756.49|11756.49|11756.49|11756.49|11750.32|11750.32|0
1595595000000|2020-07-24 12:50:00|11754.4|11754.4|11754.51|11754.51|11758.2|11758.2|11750.33|11750.33|0
1595595300000|2020-07-24 12:55:00|11756.11|11756.11|11738.66|11738.66|11757.71|11757.71|11738.66|11738.66|0
1595595600000|2020-07-24 13:00:00|11740.25|11740.25|11755.12|11755.12|11755.12|11755.12|11740.25|11740.25|0
1595595900000|2020-07-24 13:05:00|11756.72|11756.72|11747.79|11747.79|11758.32|11758.32|11737.8|11737.8|0
1595596200000|2020-07-24 13:10:00|11746.19|11746.19|11746.66|11746.66|11750.85|11750.85|11739.55|11739.55|0
1595596500000|2020-07-24 13:15:00|11745.07|11745.07|11750.35|11750.35|11750.35|11750.35|11743.47|11743.47|0
1595596800000|2020-07-24 13:20:00|11748.76|11748.76|11734.44|11734.44|11750.35|11750.35|11734.44|11734.44|0
1595597100000|2020-07-24 13:25:00|11736.53|11736.53|11743.58|11743.58|11745.97|11745.97|11736.53|11736.53|0
1595597400000|2020-07-24 13:30:00|11741.98|11741.98|11739.7|11739.7|11741.98|11741.98|11729.24|11729.24|0
1595597700000|2020-07-24 13:35:00|11738.1|11738.1|11727.25|11727.25|11738.1|11738.1|11718.39|11718.39|0
1595598000000|2020-07-24 13:40:00|11729.34|11729.34|11747.46|11747.46|11751.45|11751.45|11729.34|11729.34|0
1595598300000|2020-07-24 13:45:00|11745.86|11745.86|11766.91|11766.91|11770.1|11770.1|11745.86|11745.86|0
1595598600000|2020-07-24 13:50:00|11763.71|11763.71|11790.2|11790.2|11792.3|11792.3|11761.62|11761.62|0
1595598900000|2020-07-24 13:55:00|11792.3|11792.3|11812.4|11812.4|11812.4|11812.4|11792.3|11792.3|0
1595599200000|2020-07-24 14:00:00|11810.8|11810.8|11820.22|11820.22|11820.22|11820.22|11808.66|11808.66|0
1595599500000|2020-07-24 14:05:00|11813.95|11813.95|11822.83|11822.83|11825.62|11825.62|11810.75|11810.75|0
1595599800000|2020-07-24 14:10:00|11824.21|11824.21|11840.48|11840.48|11844.71|11844.71|11813.56|11813.56|0
1595600100000|2020-07-24 14:15:00|11841.16|11841.16|11837.48|11837.48|11846.45|11846.45|11836.51|11836.51|0
1595600400000|2020-07-24 14:20:00|11835.39|11835.39|11839.96|11839.96|11842.75|11842.75|11833.3|11833.3|0
1595600700000|2020-07-24 14:25:00|11842.06|11842.06|11831.4|11831.4|11842.06|11842.06|11831.4|11831.4|0
1595601000000|2020-07-24 14:30:00|11833|11833|11839.6|11839.6|11841.3|11841.3|11830.86|11830.86|0
1595601300000|2020-07-24 14:35:00|11837.53|11837.53|11826.09|11826.09|11840.51|11840.51|11821.49|11821.49|0
1595601600000|2020-07-24 14:40:00|11828.18|11828.18|11838.83|11838.83|11840.93|11840.93|11826.77|11826.77|0
1595601900000|2020-07-24 14:45:00|11840.93|11840.93|11845.85|11845.85|11847.23|11847.23|11835.88|11835.88|0
1595602200000|2020-07-24 14:50:00|11847.94|11847.94|11848.48|11848.48|11853.74|11853.74|11847.94|11847.94|0
1595602500000|2020-07-24 14:55:00|11851.24|11851.24|11870.62|11870.62|11872.21|11872.21|11851.24|11851.24|0
1595602800000|2020-07-24 15:00:00|11872.71|11872.71|11869.93|11869.93|11880.99|11880.99|11868.94|11868.94|0
1595603100000|2020-07-24 15:05:00|11868.33|11868.33|11866.07|11866.07|11868.33|11868.33|11861.17|11861.17|0
1595603400000|2020-07-24 15:10:00|11863.97|11863.97|11865.59|11865.59|11868.55|11868.55|11862.59|11862.59|0
1595603700000|2020-07-24 15:15:00|11864.91|11864.91|11866.31|11866.31|11874.09|11874.09|11864|11864|0
1595604000000|2020-07-24 15:20:00|11865.62|11865.62|11865.05|11865.05|11865.74|11865.74|11855.17|11855.17|0
1595604300000|2020-07-24 15:25:00|11866.65|11866.65|11877.31|11877.31|11880.5|11880.5|11863.45|11863.45|0
1595834100000|2020-07-27 07:15:00|11878.35|11878.35|11832.49|11832.49|11878.35|11878.35|11832.49|11832.49|0
1595834400000|2020-07-27 07:20:00|11828.3|11828.3|11862.17|11862.17|11863.77|11863.77|11828.3|11828.3|0
1595834700000|2020-07-27 07:25:00|11864.26|11864.26|11856.28|11856.28|11864.26|11864.26|11850|11850|0
1595835000000|2020-07-27 07:30:00|11857.88|11857.88|11863.05|11863.05|11867.24|11867.24|11850.99|11850.99|0
1595835300000|2020-07-27 07:35:00|11861.45|11861.45|11883.07|11883.07|11884.67|11884.67|11861.45|11861.45|0
1595835600000|2020-07-27 07:40:00|11884.67|11884.67|11880.6|11880.6|11889.95|11889.95|11872.61|11872.61|0
1595835900000|2020-07-27 07:45:00|11884.78|11884.78|11876.04|11876.04|11891.66|11891.66|11876.04|11876.04|0
1595836200000|2020-07-27 07:50:00|11878.11|11878.11|11882.37|11882.37|11884.46|11884.46|11872.63|11872.63|0
1595836500000|2020-07-27 07:55:00|11879.18|11879.18|11882.37|11882.37|11887.63|11887.63|11877.58|11877.58|0
1595836800000|2020-07-27 08:00:00|11886.55|11886.55|11912.8|11912.8|11912.8|11912.8|11886.55|11886.55|0
1595837100000|2020-07-27 08:05:00|11916.99|11916.99|11925.92|11925.92|11925.92|11925.92|11913.3|11913.3|0
1595837400000|2020-07-27 08:10:00|11927.51|11927.51|11936.27|11936.27|11938.36|11938.36|11927.51|11927.51|0
1595837700000|2020-07-27 08:15:00|11939.71|11939.71|11942.4|11942.4|11947.9|11947.9|11939.71|11939.71|0
1595838000000|2020-07-27 08:20:00|11943.09|11943.09|11927.47|11927.47|11944.47|11944.47|11927.47|11927.47|0
1595838300000|2020-07-27 08:25:00|11930.66|11930.66|11909.62|11909.62|11934.35|11934.35|11909.62|11909.62|0
1595838600000|2020-07-27 08:30:00|11907.95|11907.95|11914.83|11914.83|11922.21|11922.21|11907.95|11907.95|0
1595838900000|2020-07-27 08:35:00|11916.43|11916.43|11917.77|11917.77|11925.4|11925.4|11916.43|11916.43|0
1595839200000|2020-07-27 08:40:00|11919.86|11919.86|11910.9|11910.9|11919.86|11919.86|11910.9|11910.9|0
1595839500000|2020-07-27 08:45:00|11909.3|11909.3|11899.66|11899.66|11909.3|11909.3|11899.66|11899.66|0
1595839800000|2020-07-27 08:50:00|11901.25|11901.25|11909.59|11909.59|11910.09|11910.09|11899.02|11899.02|0
1595840100000|2020-07-27 08:55:00|11907.99|11907.99|11905.39|11905.39|11911.19|11911.19|11903.8|11903.8|0
1595840400000|2020-07-27 09:00:00|11903.8|11903.8|11894.11|11894.11|11909.47|11909.47|11892.01|11892.01|0
1595840700000|2020-07-27 09:05:00|11892.51|11892.51|11893.5|11893.5|11901.98|11901.98|11890.91|11890.91|0
1595841000000|2020-07-27 09:10:00|11891.9|11891.9|11884.88|11884.88|11893.5|11893.5|11881.19|11881.19|0
1595841300000|2020-07-27 09:15:00|11886.97|11886.97|11901.43|11901.43|11901.43|11901.43|11886.97|11886.97|0
1595841600000|2020-07-27 09:20:00|11903.52|11903.52|11903.05|11903.05|11912.49|11912.49|11903.05|11903.05|0
1595841900000|2020-07-27 09:25:00|11900.95|11900.95|11909.44|11909.44|11909.44|11909.44|11900.95|11900.95|0
1595842200000|2020-07-27 09:30:00|11907.84|11907.84|11907.73|11907.73|11910.92|11910.92|11899.58|11899.58|0
1595842500000|2020-07-27 09:35:00|11905.63|11905.63|11901.32|11901.32|11905.63|11905.63|11901.32|11901.32|0
1595842800000|2020-07-27 09:40:00|11899.23|11899.23|11893.72|11893.72|11899.23|11899.23|11893.72|11893.72|0
1595843100000|2020-07-27 09:45:00|11889.54|11889.54|11887.04|11887.04|11891.63|11891.63|11884.75|11884.75|0
1595843400000|2020-07-27 09:50:00|11882.85|11882.85|11886.07|11886.07|11886.07|11886.07|11877.59|11877.59|0
1595843700000|2020-07-27 09:55:00|11889.26|11889.26|11897.94|11897.94|11900.44|11900.44|11889.26|11889.26|0
1595844000000|2020-07-27 10:00:00|11896.34|11896.34|11907.8|11907.8|11910.99|11910.99|11895.65|11895.65|0
1595844300000|2020-07-27 10:05:00|11906.2|11906.2|11907.3|11907.3|11909.39|11909.39|11903.12|11903.12|0
1595844600000|2020-07-27 10:10:00|11909.39|11909.39|11902.02|11902.02|11912.18|11912.18|11900.42|11900.42|0
1595844900000|2020-07-27 10:15:00|11905.21|11905.21|11907.24|11907.24|11907.24|11907.24|11902.02|11902.02|0
1595845200000|2020-07-27 10:20:00|11904.04|11904.04|11910.98|11910.98|11910.98|11910.98|11904.04|11904.04|0
1595845500000|2020-07-27 10:25:00|11907.79|11907.79|11909.58|11909.58|11911.67|11911.67|11907.79|11907.79|0
1595845800000|2020-07-27 10:30:00|11911.18|11911.18|11913.91|11913.91|11913.91|11913.91|11907.98|11907.98|0
1595846100000|2020-07-27 10:35:00|11909.34|11909.34|11907.25|11907.25|11909.34|11909.34|11907.25|11907.25|0
1595846400000|2020-07-27 10:40:00|11905.65|11905.65|11910.15|11910.15|11910.33|11910.33|11903.76|11903.76|0
1595846700000|2020-07-27 10:45:00|11912.24|11912.24|11905.1|11905.1|11912.24|11912.24|11905.1|11905.1|0
1595847000000|2020-07-27 10:50:00|11906.48|11906.48|11915.04|11915.04|11915.04|11915.04|11906.48|11906.48|0
1595847300000|2020-07-27 10:55:00|11910.86|11910.86|11914.05|11914.05|11915.65|11915.65|11910.86|11910.86|0
1595847600000|2020-07-27 11:00:00|11912.45|11912.45|11911.93|11911.93|11918.19|11918.19|11909.7|11909.7|0
1595847900000|2020-07-27 11:05:00|11910.34|11910.34|11899.68|11899.68|11911.93|11911.93|11899.68|11899.68|0
1595848200000|2020-07-27 11:10:00|11896.32|11896.32|11906.9|11906.9|11909.98|11909.98|11896.32|11896.32|0
1595848500000|2020-07-27 11:15:00|11905.78|11905.78|11907.84|11907.84|11911.72|11911.72|11905.22|11905.22|0
1595848800000|2020-07-27 11:20:00|11909.44|11909.44|11907.93|11907.93|11915.71|11915.71|11907.24|11907.24|0
1595849100000|2020-07-27 11:25:00|11905.84|11905.84|11905.84|11905.84|11905.84|11905.84|11905.84|11905.84|0
1595849400000|2020-07-27 11:30:00|11907.43|11907.43|11914.81|11914.81|11914.81|11914.81|11907.43|11907.43|0
1595849700000|2020-07-27 11:35:00|11914.25|11914.25|11914.46|11914.46|11920.74|11920.74|11914.25|11914.25|0
1595850000000|2020-07-27 11:40:00|11913.77|11913.77|11911.7|11911.7|11915.89|11915.89|11911.7|11911.7|0
1595850300000|2020-07-27 11:45:00|11911.01|11911.01|11917.27|11917.27|11917.27|11917.27|11911.01|11911.01|0
1595850600000|2020-07-27 11:50:00|11915.67|11915.67|11919.36|11919.36|11923.74|11923.74|11915.67|11915.67|0
1595850900000|2020-07-27 11:55:00|11917.27|11917.27|11915.46|11915.46|11917.27|11917.27|11913.58|11913.58|0
1595851200000|2020-07-27 12:00:00|11913.87|11913.87|11911.5|11911.5|11915.27|11915.27|11910.18|11910.18|0
1595851500000|2020-07-27 12:05:00|11910.94|11910.94|11910.38|11910.38|11914.57|11914.57|11909.34|11909.34|0
1595851800000|2020-07-27 12:10:00|11914.57|11914.57|11916.66|11916.66|11916.66|11916.66|11914.57|11914.57|0
1595852100000|2020-07-27 12:15:00|11918.75|11918.75|11925.42|11925.42|11925.42|11925.42|11915.56|11915.56|0
1595852400000|2020-07-27 12:20:00|11924.04|11924.04|11928.61|11928.61|11928.61|11928.61|11919.85|11919.85|0
1595852700000|2020-07-27 12:25:00|11927.01|11927.01|11931.69|11931.69|11933.29|11933.29|11927.01|11927.01|0
1595853000000|2020-07-27 12:30:00|11930.1|11930.1|11925.42|11925.42|11931.69|11931.69|11923.32|11923.32|0
1595853300000|2020-07-27 12:35:00|11927.01|11927.01|11927.51|11927.51|11927.51|11927.51|11925.42|11925.42|0
1595853600000|2020-07-27 12:40:00|11928.89|11928.89|11928.42|11928.42|11930.01|11930.01|11926.32|11926.32|0
1595853900000|2020-07-27 12:45:00|11926.32|11926.32|11930.51|11930.51|11930.51|11930.51|11920.54|11920.54|0
1595854200000|2020-07-27 12:50:00|11928.42|11928.42|11941.75|11941.75|11941.75|11941.75|11926.82|11926.82|0
1595854500000|2020-07-27 12:55:00|11942.44|11942.44|11955.35|11955.35|11955.35|11955.35|11942.44|11942.44|0
1595854800000|2020-07-27 13:00:00|11953.26|11953.26|11970.69|11970.69|11970.69|11970.69|11953.26|11953.26|0
1595855100000|2020-07-27 13:05:00|11968.6|11968.6|11972.22|11972.22|11972.22|11972.22|11962.82|11962.82|0
1595855400000|2020-07-27 13:10:00|11970.63|11970.63|11971.73|11971.73|11981.2|11981.2|11969.64|11969.64|0
1595855700000|2020-07-27 13:15:00|11973.82|11973.82|11975.13|11975.13|11975.13|11975.13|11965.45|11965.45|0
1595856000000|2020-07-27 13:20:00|11977.22|11977.22|11982.51|11982.51|11982.51|11982.51|11977.22|11977.22|0
1595856300000|2020-07-27 13:25:00|11984.6|11984.6|11987.27|11987.27|11994.73|11994.73|11984.6|11984.6|0
1595856600000|2020-07-27 13:30:00|11985.68|11985.68|11978.62|11978.62|11985.68|11985.68|11964.69|11964.69|0
1595856900000|2020-07-27 13:35:00|11980.22|11980.22|11982.61|11982.61|11987.4|11987.4|11980.22|11980.22|0
1595857200000|2020-07-27 13:40:00|11980.52|11980.52|11990.68|11990.68|11992.05|11992.05|11980.52|11980.52|0
1595857500000|2020-07-27 13:45:00|11991.37|11991.37|12008.13|12008.13|12008.13|12008.13|11991.37|11991.37|0
1595857800000|2020-07-27 13:50:00|12009.73|12009.73|12001.68|12001.68|12010.22|12010.22|11996.89|11996.89|0
1595858100000|2020-07-27 13:55:00|12000.08|12000.08|11985.54|11985.54|12001.68|12001.68|11985.54|11985.54|0
1595858400000|2020-07-27 14:00:00|11986.23|11986.23|11988.47|11988.47|11993.26|11993.26|11984.57|11984.57|0
1595858700000|2020-07-27 14:05:00|11986.87|11986.87|11982.74|11982.74|11986.87|11986.87|11980.04|11980.04|0
1595859000000|2020-07-27 14:10:00|11980.65|11980.65|11976.89|11976.89|11982.24|11982.24|11976.89|11976.89|0
1595859300000|2020-07-27 14:15:00|11978.49|11978.49|11985.13|11985.13|11985.62|11985.62|11969.02|11969.02|0
1595859600000|2020-07-27 14:20:00|11987.22|11987.22|11992.11|11992.11|11996.19|11996.19|11987.22|11987.22|0
1595859900000|2020-07-27 14:25:00|11994.2|11994.2|11992.38|11992.38|11998.99|11998.99|11990.7|11990.7|0
1595860200000|2020-07-27 14:30:00|11994.47|11994.47|11991.3|11991.3|11999.84|11999.84|11991.3|11991.3|0
1595860500000|2020-07-27 14:35:00|11993.4|11993.4|12007.16|12007.16|12008.05|12008.05|11993.4|11993.4|0
1595860800000|2020-07-27 14:40:00|12008.76|12008.76|12022.2|12022.2|12028.47|12028.47|12005.76|12005.76|0
1595861100000|2020-07-27 14:45:00|12020.1|12020.1|12027.07|12027.07|12028.67|12028.67|12020.1|12020.1|0
1595861400000|2020-07-27 14:50:00|12028.67|12028.67|12031.45|12031.45|12031.45|12031.45|12022.39|12022.39|0
1595861700000|2020-07-27 14:55:00|12029.85|12029.85|12023.38|12023.38|12031.75|12031.75|12023.38|12023.38|0
1595862000000|2020-07-27 15:00:00|12024.98|12024.98|12035.92|12035.92|12035.92|12035.92|12016.12|12016.12|0
1595862300000|2020-07-27 15:05:00|12037.52|12037.52|12038.01|12038.01|12038.01|12038.01|12032.72|12032.72|0
1595862600000|2020-07-27 15:10:00|12037.32|12037.32|12036.04|12036.04|12041.48|12041.48|12032.83|12032.83|0
1595862900000|2020-07-27 15:15:00|12035.35|12035.35|12029.41|12029.41|12036.47|12036.47|12026.82|12026.82|0
1595863200000|2020-07-27 15:20:00|12028.72|12028.72|12035.93|12035.93|12037.01|12037.01|12028.72|12028.72|0
1595863500000|2020-07-27 15:25:00|12037.31|12037.31|12033.73|12033.73|12042.1|12042.1|12027.73|12027.73|0
1595920500000|2020-07-28 07:15:00|12070.85|12070.85|12018.74|12018.74|12070.85|12070.85|12018.74|12018.74|0
1595920800000|2020-07-28 07:20:00|12023.53|12023.53|12005.79|12005.79|12025.13|12025.13|12002.61|12002.61|0
1595921100000|2020-07-28 07:25:00|11999.4|11999.4|11993.73|11993.73|12000|12000|11991.42|11991.42|0
1595921400000|2020-07-28 07:30:00|11997.91|11997.91|11989.57|11989.57|12004.3|12004.3|11977.12|11977.12|0
1595921700000|2020-07-28 07:35:00|11987.97|11987.97|12005.93|12005.93|12005.93|12005.93|11984.78|11984.78|0
1595922000000|2020-07-28 07:40:00|12004.33|12004.33|12025.68|12025.68|12029.87|12029.87|12000.14|12000.14|0
1595922300000|2020-07-28 07:45:00|12027.28|12027.28|12032.55|12032.55|12034.69|12034.69|12024.88|12024.88|0
1595922600000|2020-07-28 07:50:00|12035.74|12035.74|12021.92|12021.92|12043.62|12043.62|12021.92|12021.92|0
1595922900000|2020-07-28 07:55:00|12020.32|12020.32|12017.52|12017.52|12021.92|12021.92|12017.13|12017.13|0
1595923200000|2020-07-28 08:00:00|12014.33|12014.33|12009.18|12009.18|12017.52|12017.52|12007.58|12007.58|0
1595923500000|2020-07-28 08:05:00|12009.87|12009.87|12009.87|12009.87|12009.87|12009.87|12002.1|12002.1|0
1595923800000|2020-07-28 08:10:00|12014.66|12014.66|12028.01|12028.01|12030.11|12030.11|12013.06|12013.06|0
1595924100000|2020-07-28 08:15:00|12027.33|12027.33|12028.34|12028.34|12032.91|12032.91|12025.95|12025.95|0
1595924400000|2020-07-28 08:20:00|12024.15|12024.15|12012.26|12012.26|12024.15|12024.15|12011.31|12011.31|0
1595924700000|2020-07-28 08:25:00|12014.35|12014.35|12019.63|12019.63|12021.23|12021.23|12014.35|12014.35|0
1595925000000|2020-07-28 08:30:00|12017.54|12017.54|12021.73|12021.73|12021.73|12021.73|12015.45|12015.45|0
1595925300000|2020-07-28 08:35:00|12023.32|12023.32|12027.01|12027.01|12027.01|12027.01|12023.32|12023.32|0
1595925600000|2020-07-28 08:40:00|12030.21|12030.21|12044.47|12044.47|12044.47|12044.47|12030.21|12030.21|0
1595925900000|2020-07-28 08:45:00|12042.38|12042.38|12043.34|12043.34|12043.34|12043.34|12032.3|12032.3|0
1595926200000|2020-07-28 08:50:00|12046.54|12046.54|12053.64|12053.64|12053.64|12053.64|12042.38|12042.38|0
1595926500000|2020-07-28 08:55:00|12052.04|12052.04|12055.12|12055.12|12062.01|12062.01|12052.04|12052.04|0
1595926800000|2020-07-28 09:00:00|12053.03|12053.03|12032.99|12032.99|12053.03|12053.03|12032.99|12032.99|0
1595927100000|2020-07-28 09:05:00|12031.39|12031.39|12035.38|12035.38|12037.17|12037.17|12031.39|12031.39|0
1595927400000|2020-07-28 09:10:00|12036.98|12036.98|12032.92|12032.92|12037.72|12037.72|12032.92|12032.92|0
1595927700000|2020-07-28 09:15:00|12031.33|12031.33|12021.84|12021.84|12034.04|12034.04|12021.84|12021.84|0
1595928000000|2020-07-28 09:20:00|12019.77|12019.77|12017.43|12017.43|12019.77|12019.77|12011.01|12011.01|0
1595928300000|2020-07-28 09:25:00|12022.22|12022.22|12019|12019|12023.81|12023.81|12016.93|12016.93|0
1595928600000|2020-07-28 09:30:00|12018.31|12018.31|12009.33|12009.33|12018.31|12018.31|12009.33|12009.33|0
1595928900000|2020-07-28 09:35:00|12013.52|12013.52|12013.02|12013.02|12018.59|12018.59|12013.02|12013.02|0
1595929200000|2020-07-28 09:40:00|12015.12|12015.12|12014.4|12014.4|12016.71|12016.71|12013.02|12013.02|0
1595929500000|2020-07-28 09:45:00|12012.81|12012.81|12012.53|12012.53|12018.07|12018.07|12012.53|12012.53|0
1595929800000|2020-07-28 09:50:00|12010.93|12010.93|12001.96|12001.96|12010.93|12010.93|11998.27|11998.27|0
1595930100000|2020-07-28 09:55:00|12000.36|12000.36|12001.46|12001.46|12002.56|12002.56|11996.17|11996.17|0
1595930400000|2020-07-28 10:00:00|12003.06|12003.06|11996.29|11996.29|12004.65|12004.65|11994.69|11994.69|0
1595930700000|2020-07-28 10:05:00|11994.69|11994.69|11957.12|11957.12|11996.78|11996.78|11957.12|11957.12|0
1595931000000|2020-07-28 10:10:00|11955.03|11955.03|11940.16|11940.16|11955.03|11955.03|11940.16|11940.16|0
1595931300000|2020-07-28 10:15:00|11938.06|11938.06|11951.72|11951.72|11951.72|11951.72|11935.97|11935.97|0
1595931600000|2020-07-28 10:20:00|11953.96|11953.96|11952.3|11952.3|11958.75|11958.75|11952.3|11952.3|0
1595931900000|2020-07-28 10:25:00|11950.7|11950.7|11957.56|11957.56|11958.25|11958.25|11950.7|11950.7|0
1595932200000|2020-07-28 10:30:00|11955.47|11955.47|11954.87|11954.87|11956.94|11956.94|11945.01|11945.01|0
1595932500000|2020-07-28 10:35:00|11952.78|11952.78|11957.93|11957.93|11962.61|11962.61|11952.78|11952.78|0
1595932800000|2020-07-28 10:40:00|11960.02|11960.02|11960.52|11960.52|11962.12|11962.12|11958.43|11958.43|0
1595933100000|2020-07-28 10:45:00|11958.92|11958.92|11970.9|11970.9|11975.08|11975.08|11958.92|11958.92|0
1595933400000|2020-07-28 10:50:00|11969.3|11969.3|11971.94|11971.94|11971.94|11971.94|11964.56|11964.56|0
1595933700000|2020-07-28 10:55:00|11974.03|11974.03|11987.89|11987.89|11988.58|11988.58|11974.03|11974.03|0
1595934000000|2020-07-28 11:00:00|11992.08|11992.08|11985.2|11985.2|11992.08|11992.08|11972.42|11972.42|0
1595934300000|2020-07-28 11:05:00|11986.79|11986.79|11992.61|11992.61|11994.67|11994.67|11970.55|11970.55|0
1595934600000|2020-07-28 11:10:00|11990.94|11990.94|11978.32|11978.32|11993.03|11993.03|11978.32|11978.32|0
1595934900000|2020-07-28 11:15:00|11977.63|11977.63|11956.45|11956.45|11977.63|11977.63|11956.45|11956.45|0
1595935200000|2020-07-28 11:20:00|11960.63|11960.63|11969.52|11969.52|11970.21|11970.21|11960.63|11960.63|0
1595935500000|2020-07-28 11:25:00|11967.93|11967.93|11971.12|11971.12|11971.12|11971.12|11967.93|11967.93|0
1595935800000|2020-07-28 11:30:00|11969.52|11969.52|11958.37|11958.37|11971.61|11971.61|11956.96|11956.96|0
1595936100000|2020-07-28 11:35:00|11956.77|11956.77|11953.96|11953.96|11956.77|11956.77|11951.87|11951.87|0
1595936400000|2020-07-28 11:40:00|11956.06|11956.06|11968.2|11968.2|11969.58|11969.58|11956.06|11956.06|0
1595936700000|2020-07-28 11:45:00|11966.61|11966.61|11973.98|11973.98|11975.58|11975.58|11966.61|11966.61|0
1595937000000|2020-07-28 11:50:00|11976.08|11976.08|11958.26|11958.26|11976.08|11976.08|11956.17|11956.17|0
1595937300000|2020-07-28 11:55:00|11956.66|11956.66|11965.2|11965.2|11965.89|11965.89|11956.66|11956.66|0
1595937600000|2020-07-28 12:00:00|11966.8|11966.8|11961.24|11961.24|11966.8|11966.8|11958.45|11958.45|0
1595937900000|2020-07-28 12:05:00|11959.64|11959.64|11968.92|11968.92|11968.92|11968.92|11955.48|11955.48|0
1595938200000|2020-07-28 12:10:00|11972.36|11972.36|11982.47|11982.47|11983.43|11983.43|11972.36|11972.36|0
1595938500000|2020-07-28 12:15:00|11981.09|11981.09|11984.78|11984.78|11984.78|11984.78|11981.09|11981.09|0
1595938800000|2020-07-28 12:20:00|11982.69|11982.69|11980.9|11980.9|11982.69|11982.69|11979.5|11979.5|0
1595939100000|2020-07-28 12:25:00|11979.3|11979.3|11988.28|11988.28|11988.28|11988.28|11979.3|11979.3|0
1595939400000|2020-07-28 12:30:00|11990.37|11990.37|11992.38|11992.38|11994.06|11994.06|11988.77|11988.77|0
1595939700000|2020-07-28 12:35:00|11994.47|11994.47|11988.39|11988.39|11994.47|11994.47|11988.39|11988.39|0
1595940000000|2020-07-28 12:40:00|11990.48|11990.48|11989.28|11989.28|11990.48|11990.48|11986.3|11986.3|0
1595940300000|2020-07-28 12:45:00|11988.59|11988.59|11988.42|11988.42|11988.59|11988.59|11984.43|11984.43|0
1595940600000|2020-07-28 12:50:00|11987.62|11987.62|11990.6|11990.6|11992.09|11992.09|11987.62|11987.62|0
1595940900000|2020-07-28 12:55:00|11992.2|11992.2|11991.42|11991.42|11994.79|11994.79|11989.01|11989.01|0
1595941200000|2020-07-28 13:00:00|11993.51|11993.51|12010.53|12010.53|12010.53|12010.53|11993.51|11993.51|0
1595941500000|2020-07-28 13:05:00|12012.13|12012.13|12012.21|12012.21|12016.59|12016.59|12004.94|12004.94|0
1595941800000|2020-07-28 13:10:00|12010.12|12010.12|12000.65|12000.65|12010.12|12010.12|12000.65|12000.65|0
1595942100000|2020-07-28 13:15:00|11999.05|11999.05|12005.87|12005.87|12005.87|12005.87|11999.05|11999.05|0
1595942400000|2020-07-28 13:20:00|12004.27|12004.27|12014.41|12014.41|12014.41|12014.41|12002.18|12002.18|0
1595942700000|2020-07-28 13:25:00|12012.81|12012.81|12008.43|12008.43|12017.6|12017.6|12008.43|12008.43|0
1595943000000|2020-07-28 13:30:00|12010.03|12010.03|12016.8|12016.8|12020.88|12020.88|12010.03|12010.03|0
1595943300000|2020-07-28 13:35:00|12016.11|12016.11|11995.75|11995.75|12017.71|12017.71|11995.75|11995.75|0
1595943600000|2020-07-28 13:40:00|11994.15|11994.15|11986.98|11986.98|11996.74|11996.74|11984.88|11984.88|0
1595943900000|2020-07-28 13:45:00|11989.07|11989.07|11975.95|11975.95|11990.67|11990.67|11975.95|11975.95|0
1595944200000|2020-07-28 13:50:00|11973.86|11973.86|11967.69|11967.69|11973.86|11973.86|11961.41|11961.41|0
1595944500000|2020-07-28 13:55:00|11966.09|11966.09|11967.19|11967.19|11972.09|11972.09|11960.53|11960.53|0
1595944800000|2020-07-28 14:00:00|11968.79|11968.79|11950.79|11950.79|11968.79|11968.79|11950.79|11950.79|0
1595945100000|2020-07-28 14:05:00|11949.19|11949.19|11960.73|11960.73|11961.94|11961.94|11949.19|11949.19|0
1595945400000|2020-07-28 14:10:00|11962.82|11962.82|11945.83|11945.83|11970.2|11970.2|11944.23|11944.23|0
1595945700000|2020-07-28 14:15:00|11947.92|11947.92|11971.89|11971.89|11971.89|11971.89|11947.92|11947.92|0
1595946000000|2020-07-28 14:20:00|11973.98|11973.98|11959.83|11959.83|11977.17|11977.17|11956.63|11956.63|0
1595946300000|2020-07-28 14:25:00|11957.74|11957.74|11951.84|11951.84|11960.32|11960.32|11940.78|11940.78|0
1595946600000|2020-07-28 14:30:00|11953.94|11953.94|11942.76|11942.76|11957.13|11957.13|11942.76|11942.76|0
1595946900000|2020-07-28 14:35:00|11940.66|11940.66|11945.26|11945.26|11949.64|11949.64|11938.57|11938.57|0
1595947200000|2020-07-28 14:40:00|11943.66|11943.66|11938.29|11938.29|11944.08|11944.08|11933.03|11933.03|0
1595947500000|2020-07-28 14:45:00|11939.41|11939.41|11935.71|11935.71|11941.29|11941.29|11932.02|11932.02|0
1595947800000|2020-07-28 14:50:00|11937.8|11937.8|11946.84|11946.84|11946.84|11946.84|11930.02|11930.02|0
1595948100000|2020-07-28 14:55:00|11948.93|11948.93|11944.25|11944.25|11952.62|11952.62|11941.06|11941.06|0
1595948400000|2020-07-28 15:00:00|11945.85|11945.85|11944.46|11944.46|11947.53|11947.53|11940.07|11940.07|0
1595948700000|2020-07-28 15:05:00|11942.86|11942.86|11939.42|11939.42|11942.86|11942.86|11928.1|11928.1|0
1595949000000|2020-07-28 15:10:00|11941.01|11941.01|11956.87|11956.87|11956.87|11956.87|11941.01|11941.01|0
1595949300000|2020-07-28 15:15:00|11954.78|11954.78|11963.12|11963.12|11963.12|11963.12|11953.18|11953.18|0
1595949600000|2020-07-28 15:20:00|11965.21|11965.21|11967.2|11967.2|11967.2|11967.2|11958.63|11958.63|0
1595949900000|2020-07-28 15:25:00|11968.79|11968.79|11984.53|11984.53|11985.16|11985.16|11968.79|11968.79|0
1596006900000|2020-07-29 07:15:00|11959.35|11959.35|11980.49|11980.49|11980.49|11980.49|11959.35|11959.35|0
1596007200000|2020-07-29 07:20:00|11982.09|11982.09|11979.71|11979.71|11982.09|11982.09|11964.75|11964.75|0
1596007500000|2020-07-29 07:25:00|11976.52|11976.52|11960.77|11960.77|11978.61|11978.61|11960.77|11960.77|0
1596007800000|2020-07-29 07:30:00|11962.86|11962.86|11971.34|11971.34|11978.22|11978.22|11962.86|11962.86|0
1596008100000|2020-07-29 07:35:00|11973.43|11973.43|11975.03|11975.03|11982.41|11982.41|11971.84|11971.84|0
1596008400000|2020-07-29 07:40:00|11976.63|11976.63|11974.04|11974.04|11978.22|11978.22|11970.85|11970.85|0
1596008700000|2020-07-29 07:45:00|11976.13|11976.13|11978.22|11978.22|11982.9|11982.9|11973.43|11973.43|0
1596009000000|2020-07-29 07:50:00|11979.82|11979.82|11971.34|11971.34|11979.82|11979.82|11970.85|11970.85|0
1596009300000|2020-07-29 07:55:00|11973.43|11973.43|11964.32|11964.32|11974.78|11974.78|11964.32|11964.32|0
1596009600000|2020-07-29 08:00:00|11963.76|11963.76|11940.15|11940.15|11969.65|11969.65|11940.15|11940.15|0
1596009900000|2020-07-29 08:05:00|11942.24|11942.24|11939.05|11939.05|11947.53|11947.53|11939.05|11939.05|0
1596010200000|2020-07-29 08:10:00|11941.14|11941.14|11949.48|11949.48|11949.48|11949.48|11941.14|11941.14|0
1596010500000|2020-07-29 08:15:00|11951.57|11951.57|11986.22|11986.22|11986.71|11986.71|11951.57|11951.57|0
1596010800000|2020-07-29 08:20:00|11988.31|11988.31|11996.18|11996.18|11996.18|11996.18|11978.73|11978.73|0
1596011100000|2020-07-29 08:25:00|11994.09|11994.09|11996.18|11996.18|11998.27|11998.27|11992|11992|0
1596011400000|2020-07-29 08:30:00|11996.74|11996.74|12011.08|12011.08|12011.08|12011.08|11996.74|11996.74|0
1596011700000|2020-07-29 08:35:00|12012.68|12012.68|11999.03|11999.03|12014.28|12014.28|11999.03|11999.03|0
1596012000000|2020-07-29 08:40:00|11997.43|11997.43|11994.23|11994.23|11997.92|11997.92|11992.64|11992.64|0
1596012300000|2020-07-29 08:45:00|11992.64|11992.64|12000.13|12000.13|12005.91|12005.91|11992.64|11992.64|0
1596012600000|2020-07-29 08:50:00|12002.22|12002.22|11986.44|11986.44|12002.22|12002.22|11986.44|11986.44|0
1596012900000|2020-07-29 08:55:00|11988.54|11988.54|12000.71|12000.71|12000.71|12000.71|11986.44|11986.44|0
1596013200000|2020-07-29 09:00:00|12002.8|12002.8|11965.82|11965.82|12002.8|12002.8|11965.82|11965.82|0
1596013500000|2020-07-29 09:05:00|11966.51|11966.51|11952.85|11952.85|11966.51|11966.51|11950.76|11950.76|0
1596013800000|2020-07-29 09:10:00|11953.54|11953.54|11958.22|11958.22|11958.72|11958.72|11951.94|11951.94|0
1596014100000|2020-07-29 09:15:00|11959.6|11959.6|11949.9|11949.9|11960.7|11960.7|11949.9|11949.9|0
1596014400000|2020-07-29 09:20:00|11951.5|11951.5|11959.49|11959.49|11959.49|11959.49|11951.5|11951.5|0
1596014700000|2020-07-29 09:25:00|11958.11|11958.11|11945.42|11945.42|11963.37|11963.37|11945.42|11945.42|0
1596015000000|2020-07-29 09:30:00|11947.51|11947.51|11940.63|11940.63|11947.51|11947.51|11934.35|11934.35|0
1596015300000|2020-07-29 09:35:00|11942.23|11942.23|11948.67|11948.67|11953.46|11953.46|11942.23|11942.23|0
1596015600000|2020-07-29 09:40:00|11950.76|11950.76|11953.96|11953.96|11953.96|11953.96|11944.98|11944.98|0
1596015900000|2020-07-29 09:45:00|11955.56|11955.56|11969.21|11969.21|11970.81|11970.81|11953.46|11953.46|0
1596016200000|2020-07-29 09:50:00|11971.3|11971.3|11964.2|11964.2|11976.87|11976.87|11964.2|11964.2|0
1596016500000|2020-07-29 09:55:00|11962.11|11962.11|11952.64|11952.64|11962.11|11962.11|11952.64|11952.64|0
1596016800000|2020-07-29 10:00:00|11956.82|11956.82|11954.62|11954.62|11961.01|11961.01|11952.53|11952.53|0
1596017100000|2020-07-29 10:05:00|11953.93|11953.93|11960.12|11960.12|11965.19|11965.19|11949.55|11949.55|0
1596017400000|2020-07-29 10:10:00|11958.53|11958.53|11959.52|11959.52|11965.79|11965.79|11955.83|11955.83|0
1596017700000|2020-07-29 10:15:00|11957.92|11957.92|11955.35|11955.35|11957.92|11957.92|11950.05|11950.05|0
1596018000000|2020-07-29 10:20:00|11952.15|11952.15|11942.22|11942.22|11959.04|11959.04|11940.13|11940.13|0
1596018300000|2020-07-29 10:25:00|11943.82|11943.82|11952.8|11952.8|11955.38|11955.38|11943.82|11943.82|0
1596018600000|2020-07-29 10:30:00|11954.89|11954.89|11954.39|11954.39|11956.98|11956.98|11952.3|11952.3|0
1596018900000|2020-07-29 10:35:00|11956.48|11956.48|11968.41|11968.41|11968.41|11968.41|11956.48|11956.48|0
1596019200000|2020-07-29 10:40:00|11966.82|11966.82|11957.84|11957.84|11972.1|11972.1|11957.84|11957.84|0
1596019500000|2020-07-29 10:45:00|11959.93|11959.93|11956.03|11956.03|11959.93|11959.93|11947.06|11947.06|0
1596019800000|2020-07-29 10:50:00|11957.63|11957.63|11958.21|11958.21|11973.38|11973.38|11957.63|11957.63|0
1596020100000|2020-07-29 10:55:00|11955.02|11955.02|11937.31|11937.31|11955.02|11955.02|11937.31|11937.31|0
1596020400000|2020-07-29 11:00:00|11947.77|11947.77|11926.51|11926.51|11947.77|11947.77|11925.08|11925.08|0
1596020700000|2020-07-29 11:05:00|11924.42|11924.42|11929.71|11929.71|11929.71|11929.71|11924.42|11924.42|0
1596021000000|2020-07-29 11:10:00|11928.11|11928.11|11930.7|11930.7|11930.7|11930.7|11926.51|11926.51|0
1596021300000|2020-07-29 11:15:00|11932.29|11932.29|11924.8|11924.8|11932.29|11932.29|11923.81|11923.81|0
1596021600000|2020-07-29 11:20:00|11923.21|11923.21|11920.36|11920.36|11923.21|11923.21|11918.27|11918.27|0
1596021900000|2020-07-29 11:25:00|11918.76|11918.76|11913.8|11913.8|11918.76|11918.76|11910.22|11910.22|0
1596022200000|2020-07-29 11:30:00|11915.89|11915.89|11914.27|11914.27|11917.27|11917.27|11908.51|11908.51|0
1596022500000|2020-07-29 11:35:00|11912.89|11912.89|11909.89|11909.89|11915.18|11915.18|11909.89|11909.89|0
1596022800000|2020-07-29 11:40:00|11905.1|11905.1|11908.79|11908.79|11908.79|11908.79|11905.1|11905.1|0
1596023100000|2020-07-29 11:45:00|11910.88|11910.88|11928.23|11928.23|11930.54|11930.54|11910.88|11910.88|0
1596023400000|2020-07-29 11:50:00|11927.54|11927.54|11918.67|11918.67|11928.03|11928.03|11912.4|11912.4|0
1596023700000|2020-07-29 11:55:00|11916.58|11916.58|11915.48|11915.48|11924.95|11924.95|11912.4|11912.4|0
1596024000000|2020-07-29 12:00:00|11913.39|11913.39|11909.2|11909.2|11917.08|11917.08|11909.2|11909.2|0
1596024300000|2020-07-29 12:05:00|11910.8|11910.8|11917.57|11917.57|11917.57|11917.57|11909.2|11909.2|0
1596024600000|2020-07-29 12:10:00|11919.66|11919.66|11923.64|11923.64|11923.64|11923.64|11917.57|11917.57|0
1596024900000|2020-07-29 12:15:00|11922.04|11922.04|11920.94|11920.94|11928.82|11928.82|11920.45|11920.45|0
1596025200000|2020-07-29 12:20:00|11925.13|11925.13|11930.76|11930.76|11932.14|11932.14|11925.13|11925.13|0
1596025500000|2020-07-29 12:25:00|11928.67|11928.67|11926.91|11926.91|11935.57|11935.57|11924.82|11924.82|0
1596025800000|2020-07-29 12:30:00|11928.29|11928.29|11938.42|11938.42|11944.81|11944.81|11926.69|11926.69|0
1596026100000|2020-07-29 12:35:00|11940.52|11940.52|11924.58|11924.58|11942.67|11942.67|11924.58|11924.58|0
1596026400000|2020-07-29 12:40:00|11926.18|11926.18|11939.12|11939.12|11939.12|11939.12|11926.18|11926.18|0
1596026700000|2020-07-29 12:45:00|11939.81|11939.81|11938.62|11938.62|11944.9|11944.9|11937.02|11937.02|0
1596027000000|2020-07-29 12:50:00|11940.22|11940.22|11941.81|11941.81|11946|11946|11939.72|11939.72|0
1596027300000|2020-07-29 12:55:00|11942.5|11942.5|11946.49|11946.49|11948.56|11948.56|11939.31|11939.31|0
1596027600000|2020-07-29 13:00:00|11945.12|11945.12|11952.69|11952.69|11952.77|11952.77|11938.81|11938.81|0
1596027900000|2020-07-29 13:05:00|11949.49|11949.49|11943.93|11943.93|11949.49|11949.49|11943.93|11943.93|0
1596028200000|2020-07-29 13:10:00|11947.84|11947.84|11949.06|11949.06|11953.13|11953.13|11941.48|11941.48|0
1596028500000|2020-07-29 13:15:00|11951.85|11951.85|11948.01|11948.01|11952.41|11952.41|11948.01|11948.01|0
1596028800000|2020-07-29 13:20:00|11950.1|11950.1|11927.18|11927.18|11950.1|11950.1|11927.18|11927.18|0
1596029100000|2020-07-29 13:25:00|11928.78|11928.78|11936.72|11936.72|11938.31|11938.31|11926.69|11926.69|0
1596029400000|2020-07-29 13:30:00|11938.31|11938.31|11934.13|11934.13|11938.31|11938.31|11928.84|11928.84|0
1596029700000|2020-07-29 13:35:00|11932.53|11932.53|11933.72|11933.72|11939.3|11939.3|11927.25|11927.25|0
1596030000000|2020-07-29 13:40:00|11935.81|11935.81|11941.7|11941.7|11947.48|11947.48|11935.31|11935.31|0
1596030300000|2020-07-29 13:45:00|11941.01|11941.01|11934.74|11934.74|11941.01|11941.01|11934.74|11934.74|0
1596030600000|2020-07-29 13:50:00|11936.33|11936.33|11935.12|11935.12|11939.8|11939.8|11935.12|11935.12|0
1596030900000|2020-07-29 13:55:00|11937.22|11937.22|11938.4|11938.4|11948.07|11948.07|11935.12|11935.12|0
1596031200000|2020-07-29 14:00:00|11936.31|11936.31|11922.67|11922.67|11936.31|11936.31|11922.67|11922.67|0
1596031500000|2020-07-29 14:05:00|11918.48|11918.48|11928.82|11928.82|11930.42|11930.42|11918.48|11918.48|0
1596031800000|2020-07-29 14:10:00|11927.22|11927.22|11934.6|11934.6|11935.1|11935.1|11927.22|11927.22|0
1596032100000|2020-07-29 14:15:00|11935.29|11935.29|11934.63|11934.63|11935.51|11935.51|11927.46|11927.46|0
1596032400000|2020-07-29 14:20:00|11936.72|11936.72|11944.86|11944.86|11944.86|11944.86|11933.03|11933.03|0
1596032700000|2020-07-29 14:25:00|11942.77|11942.77|11942.82|11942.82|11951.25|11951.25|11942.77|11942.77|0
1596033000000|2020-07-29 14:30:00|11940.73|11940.73|11930.4|11930.4|11940.73|11940.73|11926.22|11926.22|0
1596033300000|2020-07-29 14:35:00|11932|11932|11933.61|11933.61|11937.3|11937.3|11930.4|11930.4|0
1596033600000|2020-07-29 14:40:00|11935.7|11935.7|11936.11|11936.11|11937.3|11937.3|11934.52|11934.52|0
1596033900000|2020-07-29 14:45:00|11936.67|11936.67|11935.21|11935.21|11937.31|11937.31|11934.18|11934.18|0
1596034200000|2020-07-29 14:50:00|11937.31|11937.31|11930.8|11930.8|11943.09|11943.09|11929.2|11929.2|0
1596034500000|2020-07-29 14:55:00|11930.11|11930.11|11938.15|11938.15|11940.24|11940.24|11930.11|11930.11|0
1596034800000|2020-07-29 15:00:00|11940.24|11940.24|11930.77|11930.77|11940.24|11940.24|11929.17|11929.17|0
1596035100000|2020-07-29 15:05:00|11929.17|11929.17|11923.91|11923.91|11934.57|11934.57|11923.22|11923.22|0
1596035400000|2020-07-29 15:10:00|11921.82|11921.82|11919.61|11919.61|11924.47|11924.47|11916.23|11916.23|0
1596035700000|2020-07-29 15:15:00|11918.01|11918.01|11921.82|11921.82|11923.42|11923.42|11917.45|11917.45|0
1596036000000|2020-07-29 15:20:00|11923.2|11923.2|11919.12|11919.12|11925.13|11925.13|11918.16|11918.16|0
1596036300000|2020-07-29 15:25:00|11917.52|11917.52|11922.68|11922.68|11928.44|11928.44|11909.46|11909.46|0
1596093300000|2020-07-30 07:15:00|11869.22|11869.22|11886.9|11886.9|11893.67|11893.67|11865.03|11865.03|0
1596093600000|2020-07-30 07:20:00|11885.3|11885.3|11870.05|11870.05|11885.3|11885.3|11864.65|11864.65|0
1596093900000|2020-07-30 07:25:00|11868.45|11868.45|11870.76|11870.76|11877.04|11877.04|11866.85|11866.85|0
1596094200000|2020-07-30 07:30:00|11864.48|11864.48|11849.64|11849.64|11864.48|11864.48|11840.78|11840.78|0
1596094500000|2020-07-30 07:35:00|11847.55|11847.55|11850.44|11850.44|11853.82|11853.82|11834.28|11834.28|0
1596094800000|2020-07-30 07:40:00|11844.29|11844.29|11843.22|11843.22|11844.82|11844.82|11836.34|11836.34|0
1596095100000|2020-07-30 07:45:00|11847.4|11847.4|11850.6|11850.6|11854.78|11854.78|11846.41|11846.41|0
1596095400000|2020-07-30 07:50:00|11849.48|11849.48|11842.76|11842.76|11851.16|11851.16|11841.77|11841.77|0
1596095700000|2020-07-30 07:55:00|11844.85|11844.85|11865.23|11865.23|11865.23|11865.23|11844.85|11844.85|0
1596096000000|2020-07-30 08:00:00|11867.32|11867.32|11874.09|11874.09|11874.09|11874.09|11863.63|11863.63|0
1596096300000|2020-07-30 08:05:00|11870.9|11870.9|11868.66|11868.66|11870.9|11870.9|11863.57|11863.57|0
1596096600000|2020-07-30 08:10:00|11866.57|11866.57|11867.56|11867.56|11868.66|11868.66|11865.46|11865.46|0
1596096900000|2020-07-30 08:15:00|11870.75|11870.75|11866.37|11866.37|11872.84|11872.84|11859.49|11859.49|0
1596097200000|2020-07-30 08:20:00|11864.78|11864.78|11858.47|11858.47|11866.37|11866.37|11856.41|11856.41|0
1596097500000|2020-07-30 08:25:00|11862.66|11862.66|11853.49|11853.49|11862.66|11862.66|11853.49|11853.49|0
1596097800000|2020-07-30 08:30:00|11851.89|11851.89|11852.19|11852.19|11853.29|11853.29|11843.82|11843.82|0
1596098100000|2020-07-30 08:35:00|11845.92|11845.92|11854.4|11854.4|11858.56|11858.56|11845.92|11845.92|0
1596098400000|2020-07-30 08:40:00|11848.12|11848.12|11851.13|11851.13|11853.94|11853.94|11844.93|11844.93|0
1596098700000|2020-07-30 08:45:00|11853.22|11853.22|11845.93|11845.93|11855.32|11855.32|11842.54|11842.54|0
1596099000000|2020-07-30 08:50:00|11842.73|11842.73|11832.38|11832.38|11852.01|11852.01|11827.59|11827.59|0
1596099300000|2020-07-30 08:55:00|11821.92|11821.92|11833.86|11833.86|11837.05|11837.05|11817.57|11817.57|0
1596099600000|2020-07-30 09:00:00|11831.76|11831.76|11821.9|11821.9|11832.26|11832.26|11820.91|11820.91|0
1596099900000|2020-07-30 09:05:00|11820.23|11820.23|11825.41|11825.41|11832.18|11832.18|11819.11|11819.11|0
1596100200000|2020-07-30 09:10:00|11823.81|11823.81|11848.93|11848.93|11848.93|11848.93|11821.72|11821.72|0
1596100500000|2020-07-30 09:15:00|11846.84|11846.84|11861.86|11861.86|11861.86|11861.86|11844.25|11844.25|0
1596100800000|2020-07-30 09:20:00|11863.45|11863.45|11864.86|11864.86|11866.45|11866.45|11860.48|11860.48|0
1596101100000|2020-07-30 09:25:00|11863.26|11863.26|11866.91|11866.91|11868.62|11868.62|11862.34|11862.34|0
1596101400000|2020-07-30 09:30:00|11866.35|11866.35|11864.43|11864.43|11867.41|11867.41|11864.43|11864.43|0
1596101700000|2020-07-30 09:35:00|11863.05|11863.05|11862.45|11862.45|11870.02|11870.02|11861.07|11861.07|0
1596102000000|2020-07-30 09:40:00|11863.14|11863.14|11861.46|11861.46|11866.33|11866.33|11861.46|11861.46|0
1596102300000|2020-07-30 09:45:00|11863.55|11863.55|11862.86|11862.86|11863.55|11863.55|11859.17|11859.17|0
1596102600000|2020-07-30 09:50:00|11867.05|11867.05|11862.64|11862.64|11868.64|11868.64|11858.48|11858.48|0
1596102900000|2020-07-30 09:55:00|11863.33|11863.33|11860.55|11860.55|11866.8|11866.8|11860.55|11860.55|0
1596103200000|2020-07-30 10:00:00|11864.24|11864.24|11850.01|11850.01|11868.43|11868.43|11850.01|11850.01|0
1596103500000|2020-07-30 10:05:00|11848.89|11848.89|11837.61|11837.61|11850.49|11850.49|11837.61|11837.61|0
1596103800000|2020-07-30 10:10:00|11838.73|11838.73|11837.05|11837.05|11838.73|11838.73|11834.9|11834.9|0
1596104100000|2020-07-30 10:15:00|11839.14|11839.14|11837.55|11837.55|11844.43|11844.43|11837.55|11837.55|0
1596104400000|2020-07-30 10:20:00|11836.86|11836.86|11835.45|11835.45|11841.73|11841.73|11834.08|11834.08|0
1596104700000|2020-07-30 10:25:00|11833.86|11833.86|11832.74|11832.74|11835.45|11835.45|11831.62|11831.62|0
1596105000000|2020-07-30 10:30:00|11828.56|11828.56|11836.86|11836.86|11836.86|11836.86|11827.18|11827.18|0
1596105300000|2020-07-30 10:35:00|11841.04|11841.04|11842.03|11842.03|11845.72|11845.72|11841.04|11841.04|0
1596105600000|2020-07-30 10:40:00|11839.94|11839.94|11827.3|11827.3|11839.94|11839.94|11827.3|11827.3|0
1596105900000|2020-07-30 10:45:00|11825.2|11825.2|11806.82|11806.82|11825.2|11825.2|11806.82|11806.82|0
1596106200000|2020-07-30 10:50:00|11802.63|11802.63|11791.31|11791.31|11802.63|11802.63|11791.31|11791.31|0
1596106500000|2020-07-30 10:55:00|11788.12|11788.12|11789.82|11789.82|11792.3|11792.3|11786.13|11786.13|0
1596106800000|2020-07-30 11:00:00|11798.19|11798.19|11810.35|11810.35|11810.35|11810.35|11788.61|11788.61|0
1596107100000|2020-07-30 11:05:00|11811.72|11811.72|11811.23|11811.23|11811.72|11811.72|11808.04|11808.04|0
1596107400000|2020-07-30 11:10:00|11809.14|11809.14|11810.71|11810.71|11810.71|11810.71|11804.95|11804.95|0
1596107700000|2020-07-30 11:15:00|11812.31|11812.31|11813.63|11813.63|11817.1|11817.1|11812.31|11812.31|0
1596108000000|2020-07-30 11:20:00|11810.43|11810.43|11812.11|11812.11|11815.11|11815.11|11808.84|11808.84|0
1596108300000|2020-07-30 11:25:00|11813.71|11813.71|11808.42|11808.42|11813.71|11813.71|11807.93|11807.93|0
1596108600000|2020-07-30 11:30:00|11806.33|11806.33|11801.65|11801.65|11813.71|11813.71|11797.47|11797.47|0
1596108900000|2020-07-30 11:35:00|11799.56|11799.56|11806.94|11806.94|11806.94|11806.94|11798.87|11798.87|0
1596109200000|2020-07-30 11:40:00|11808.54|11808.54|11809.12|11809.12|11815.2|11815.2|11804.05|11804.05|0
1596109500000|2020-07-30 11:45:00|11808.56|11808.56|11807.98|11807.98|11814.26|11814.26|11806.88|11806.88|0
1596109800000|2020-07-30 11:50:00|11812.46|11812.46|11832.59|11832.59|11832.59|11832.59|11812.46|11812.46|0
1596110100000|2020-07-30 11:55:00|11830.5|11830.5|11832.59|11832.59|11832.59|11832.59|11830.5|11830.5|0
1596110400000|2020-07-30 12:00:00|11835.78|11835.78|11840.25|11840.25|11845.04|11845.04|11834.19|11834.19|0
1596110700000|2020-07-30 12:05:00|11836.06|11836.06|11834.72|11834.72|11836.06|11836.06|11831.93|11831.93|0
1596111000000|2020-07-30 12:10:00|11832.63|11832.63|11836.32|11836.32|11837.01|11837.01|11827.84|11827.84|0
1596111300000|2020-07-30 12:15:00|11838.41|11838.41|11838.74|11838.74|11840.98|11840.98|11832.5|11832.5|0
1596111600000|2020-07-30 12:20:00|11837.15|11837.15|11833.95|11833.95|11837.15|11837.15|11831.86|11831.86|0
1596111900000|2020-07-30 12:25:00|11834.64|11834.64|11854.99|11854.99|11854.99|11854.99|11834.64|11834.64|0
1596112200000|2020-07-30 12:30:00|11853.39|11853.39|11831.71|11831.71|11854.08|11854.08|11830.61|11830.61|0
1596112500000|2020-07-30 12:35:00|11831.02|11831.02|11843.42|11843.42|11847.11|11847.11|11831.02|11831.02|0
1596112800000|2020-07-30 12:40:00|11841.33|11841.33|11837.5|11837.5|11841.33|11841.33|11830.95|11830.95|0
1596113100000|2020-07-30 12:45:00|11835.41|11835.41|11832.85|11832.85|11841.6|11841.6|11830.75|11830.75|0
1596113400000|2020-07-30 12:50:00|11828.66|11828.66|11809.24|11809.24|11832.85|11832.85|11807.14|11807.14|0
1596113700000|2020-07-30 12:55:00|11807.14|11807.14|11787.45|11787.45|11807.14|11807.14|11787.45|11787.45|0
1596114000000|2020-07-30 13:00:00|11785.86|11785.86|11763.4|11763.4|11785.86|11785.86|11761.8|11761.8|0
1596114300000|2020-07-30 13:05:00|11761.3|11761.3|11755.03|11755.03|11761.3|11761.3|11753.45|11753.45|0
1596114600000|2020-07-30 13:10:00|11753.43|11753.43|11740.19|11740.19|11753.43|11753.43|11740.19|11740.19|0
1596114900000|2020-07-30 13:15:00|11739.5|11739.5|11758.91|11758.91|11762.6|11762.6|11739.5|11739.5|0
1596115200000|2020-07-30 13:20:00|11756.82|11756.82|11744.98|11744.98|11757.51|11757.51|11740.38|11740.38|0
1596115500000|2020-07-30 13:25:00|11743.38|11743.38|11746.38|11746.38|11750.07|11750.07|11739.61|11739.61|0
1596115800000|2020-07-30 13:30:00|11744.79|11744.79|11775.26|11775.26|11775.95|11775.95|11740.62|11740.62|0
1596116100000|2020-07-30 13:35:00|11773.67|11773.67|11760.83|11760.83|11778.35|11778.35|11760.83|11760.83|0
1596116400000|2020-07-30 13:40:00|11762.43|11762.43|11755.54|11755.54|11764.03|11764.03|11754.36|11754.36|0
1596116700000|2020-07-30 13:45:00|11753.45|11753.45|11759.62|11759.62|11766.39|11766.39|11749.76|11749.76|0
1596117000000|2020-07-30 13:50:00|11758.03|11758.03|11724.91|11724.91|11758.03|11758.03|11724.91|11724.91|0
1596117300000|2020-07-30 13:55:00|11722.84|11722.84|11713.67|11713.67|11722.84|11722.84|11708.8|11708.8|0
1596117600000|2020-07-30 14:00:00|11712.29|11712.29|11711.4|11711.4|11712.29|11712.29|11703.79|11703.79|0
1596117900000|2020-07-30 14:05:00|11710.71|11710.71|11679.95|11679.95|11710.71|11710.71|11676.06|11676.06|0
1596118200000|2020-07-30 14:10:00|11678.35|11678.35|11668.87|11668.87|11680.03|11680.03|11666.37|11666.37|0
1596118500000|2020-07-30 14:15:00|11664.68|11664.68|11642.23|11642.23|11675.21|11675.21|11642.23|11642.23|0
1596118800000|2020-07-30 14:20:00|11641.54|11641.54|11658.52|11658.52|11658.52|11658.52|11632.78|11632.78|0
1596119100000|2020-07-30 14:25:00|11660.12|11660.12|11672.58|11672.58|11672.58|11672.58|11651.64|11651.64|0
1596119400000|2020-07-30 14:30:00|11674.68|11674.68|11695.71|11695.71|11695.71|11695.71|11672.58|11672.58|0
1596119700000|2020-07-30 14:35:00|11694.11|11694.11|11726.1|11726.1|11726.1|11726.1|11688.54|11688.54|0
1596120000000|2020-07-30 14:40:00|11724.01|11724.01|11721.72|11721.72|11726.79|11726.79|11718.53|11718.53|0
1596120300000|2020-07-30 14:45:00|11720.13|11720.13|11698.36|11698.36|11720.13|11720.13|11698.36|11698.36|0
1596120600000|2020-07-30 14:50:00|11699.74|11699.74|11691.58|11691.58|11699.74|11699.74|11689.08|11689.08|0
1596120900000|2020-07-30 14:55:00|11693.68|11693.68|11726.07|11726.07|11726.07|11726.07|11693.21|11693.21|0
1596121200000|2020-07-30 15:00:00|11724.47|11724.47|11716.21|11716.21|11724.47|11724.47|11711.53|11711.53|0
1596121500000|2020-07-30 15:05:00|11717.81|11717.81|11719.41|11719.41|11723.59|11723.59|11717.81|11717.81|0
1596121800000|2020-07-30 15:10:00|11720.79|11720.79|11713.83|11713.83|11724.45|11724.45|11713.41|11713.41|0
1596122100000|2020-07-30 15:15:00|11711.76|11711.76|11720.11|11720.11|11722.4|11722.4|11708.98|11708.98|0
1596122400000|2020-07-30 15:20:00|11719.42|11719.42|11718.12|11718.12|11725.61|11725.61|11715.94|11715.94|0
1596122700000|2020-07-30 15:25:00|11716.02|11716.02|11717.74|11717.74|11721.98|11721.98|11704.79|11704.79|0
1596179700000|2020-07-31 07:15:00|11737.19|11737.19|11742.09|11742.09|11748.36|11748.36|11728.82|11728.82|0
1596180000000|2020-07-31 07:20:00|11750.07|11750.07|11768.9|11768.9|11771.71|11771.71|11750.07|11750.07|0
1596180300000|2020-07-31 07:25:00|11766.81|11766.81|11764.05|11764.05|11766.81|11766.81|11755.25|11755.25|0
1596180600000|2020-07-31 07:30:00|11766.15|11766.15|11790.24|11790.24|11793.44|11793.44|11765.35|11765.35|0
1596180900000|2020-07-31 07:35:00|11787.05|11787.05|11800.77|11800.77|11809.14|11809.14|11787.05|11787.05|0
1596181200000|2020-07-31 07:40:00|11803.96|11803.96|11814.73|11814.73|11825.79|11825.79|11803.96|11803.96|0
1596181500000|2020-07-31 07:45:00|11817.92|11817.92|11800.27|11800.27|11817.92|11817.92|11798.18|11798.18|0
1596181800000|2020-07-31 07:50:00|11803.46|11803.46|11786.66|11786.66|11803.46|11803.46|11782.48|11782.48|0
1596182100000|2020-07-31 07:55:00|11783.47|11783.47|11780.07|11780.07|11790.62|11790.62|11780.07|11780.07|0
1596182400000|2020-07-31 08:00:00|11781.67|11781.67|11762.83|11762.83|11784.86|11784.86|11762.83|11762.83|0
1596182700000|2020-07-31 08:05:00|11767.62|11767.62|11771.67|11771.67|11779.74|11779.74|11766.03|11766.03|0
1596183000000|2020-07-31 08:10:00|11766.88|11766.88|11761.4|11761.4|11767.35|11767.35|11755.81|11755.81|0
1596183300000|2020-07-31 08:15:00|11766.19|11766.19|11766.7|11766.7|11772.68|11772.68|11766.19|11766.19|0
1596183600000|2020-07-31 08:20:00|11772.98|11772.98|11772.82|11772.82|11781.95|11781.95|11767.96|11767.96|0
1596183900000|2020-07-31 08:25:00|11776.01|11776.01|11799.2|11799.2|11815.06|11815.06|11776.01|11776.01|0
1596184200000|2020-07-31 08:30:00|11800.79|11800.79|11806.77|11806.77|11807.07|11807.07|11798.4|11798.4|0
1596184500000|2020-07-31 08:35:00|11805.17|11805.17|11839.93|11839.93|11842.13|11842.13|11805.17|11805.17|0
1596184800000|2020-07-31 08:40:00|11841.05|11841.05|11821.58|11821.58|11841.05|11841.05|11821.58|11821.58|0
1596185100000|2020-07-31 08:45:00|11825.76|11825.76|11811.44|11811.44|11825.76|11825.76|11809.84|11809.84|0
1596185400000|2020-07-31 08:50:00|11813.03|11813.03|11794.48|11794.48|11814.63|11814.63|11794.48|11794.48|0
1596185700000|2020-07-31 08:55:00|11792.38|11792.38|11797.18|11797.18|11807.14|11807.14|11792.38|11792.38|0
1596186000000|2020-07-31 09:00:00|11795.58|11795.58|11786.94|11786.94|11797.73|11797.73|11786.94|11786.94|0
1596186300000|2020-07-31 09:05:00|11787.63|11787.63|11792.79|11792.79|11792.79|11792.79|11780.83|11780.83|0
1596186600000|2020-07-31 09:10:00|11791.19|11791.19|11780.04|11780.04|11791.19|11791.19|11778.45|11778.45|0
1596186900000|2020-07-31 09:15:00|11782.14|11782.14|11774.85|11774.85|11785.33|11785.33|11771.65|11771.65|0
1596187200000|2020-07-31 09:20:00|11779.03|11779.03|11773.25|11773.25|11780.13|11780.13|11773.25|11773.25|0
1596187500000|2020-07-31 09:25:00|11774.85|11774.85|11777.43|11777.43|11777.43|11777.43|11769.58|11769.58|0
1596187800000|2020-07-31 09:30:00|11778.81|11778.81|11757.04|11757.04|11778.81|11778.81|11752.88|11752.88|0
1596188100000|2020-07-31 09:35:00|11755.44|11755.44|11736.52|11736.52|11757.04|11757.04|11736.52|11736.52|0
1596188400000|2020-07-31 09:40:00|11735.83|11735.83|11728.67|11728.67|11735.83|11735.83|11723.19|11723.19|0
1596188700000|2020-07-31 09:45:00|11730.77|11730.77|11752.36|11752.36|11752.36|11752.36|11730.77|11730.77|0
1596189000000|2020-07-31 09:50:00|11750.27|11750.27|11740.88|11740.88|11753.96|11753.96|11739.5|11739.5|0
1596189300000|2020-07-31 09:55:00|11742.47|11742.47|11725.69|11725.69|11747.76|11747.76|11725.69|11725.69|0
1596189600000|2020-07-31 10:00:00|11727.78|11727.78|11741.12|11741.12|11744.81|11744.81|11726.45|11726.45|0
1596189900000|2020-07-31 10:05:00|11744.79|11744.79|11757.62|11757.62|11757.62|11757.62|11744.1|11744.1|0
1596190200000|2020-07-31 10:10:00|11759.72|11759.72|11767.73|11767.73|11767.73|11767.73|11756.52|11756.52|0
1596190500000|2020-07-31 10:15:00|11769.33|11769.33|11759.59|11759.59|11770.26|11770.26|11756.81|11756.81|0
1596190800000|2020-07-31 10:20:00|11760.28|11760.28|11751.8|11751.8|11763.75|11763.75|11751.8|11751.8|0
1596191100000|2020-07-31 10:25:00|11749.7|11749.7|11742.82|11742.82|11749.7|11749.7|11742.82|11742.82|0
1596191400000|2020-07-31 10:30:00|11744.42|11744.42|11750.33|11750.33|11751.32|11751.32|11742.95|11742.95|0
1596191700000|2020-07-31 10:35:00|11749.64|11749.64|11735.87|11735.87|11749.64|11749.64|11735.73|11735.73|0
1596192000000|2020-07-31 10:40:00|11737.47|11737.47|11749.99|11749.99|11749.99|11749.99|11737.47|11737.47|0
1596192300000|2020-07-31 10:45:00|11745.8|11745.8|11746.79|11746.79|11748.11|11748.11|11743.23|11743.23|0
1596192600000|2020-07-31 10:50:00|11743.59|11743.59|11736.02|11736.02|11747.28|11747.28|11734.42|11734.42|0
1596192900000|2020-07-31 10:55:00|11734.42|11734.42|11733.58|11733.58|11744.65|11744.65|11732.33|11732.33|0
1596193200000|2020-07-31 11:00:00|11737.02|11737.02|11759.72|11759.72|11759.72|11759.72|11728.51|11728.51|0
1596193500000|2020-07-31 11:05:00|11760.41|11760.41|11749.09|11749.09|11760.41|11760.41|11749.09|11749.09|0
1596193800000|2020-07-31 11:10:00|11745.89|11745.89|11746.88|11746.88|11750.08|11750.08|11744.3|11744.3|0
1596194100000|2020-07-31 11:15:00|11744.79|11744.79|11744.3|11744.3|11749.58|11749.58|11744.3|11744.3|0
1596194400000|2020-07-31 11:20:00|11747.49|11747.49|11755.45|11755.45|11761.84|11761.84|11747.49|11747.49|0
1596194700000|2020-07-31 11:25:00|11757.54|11757.54|11746.92|11746.92|11759.63|11759.63|11746.92|11746.92|0
1596195000000|2020-07-31 11:30:00|11744.83|11744.83|11739.01|11739.01|11746.92|11746.92|11739.01|11739.01|0
1596195300000|2020-07-31 11:35:00|11739.56|11739.56|11735.86|11735.86|11739.56|11739.56|11732.66|11732.66|0
1596195600000|2020-07-31 11:40:00|11740.04|11740.04|11760.38|11760.38|11762.47|11762.47|11740.04|11740.04|0
1596195900000|2020-07-31 11:45:00|11762.47|11762.47|11754.7|11754.7|11764.07|11764.07|11753.3|11753.3|0
1596196200000|2020-07-31 11:50:00|11748.31|11748.31|11743.52|11743.52|11748.31|11748.31|11741.92|11741.92|0
1596196500000|2020-07-31 11:55:00|11745.12|11745.12|11757.18|11757.18|11757.18|11757.18|11745.12|11745.12|0
1596196800000|2020-07-31 12:00:00|11765.16|11765.16|11764.42|11764.42|11772|11772|11764.42|11764.42|0
1596197100000|2020-07-31 12:05:00|11759.63|11759.63|11745.17|11745.17|11759.63|11759.63|11745.17|11745.17|0
1596197400000|2020-07-31 12:10:00|11748.36|11748.36|11745.58|11745.58|11750.45|11750.45|11742.38|11742.38|0
1596197700000|2020-07-31 12:15:00|11741.39|11741.39|11737.71|11737.71|11742.99|11742.99|11737.71|11737.71|0
1596198000000|2020-07-31 12:20:00|11739.8|11739.8|11748.55|11748.55|11749.93|11749.93|11739.8|11739.8|0
1596198300000|2020-07-31 12:25:00|11746.96|11746.96|11739.08|11739.08|11746.96|11746.96|11737.49|11737.49|0
1596198600000|2020-07-31 12:30:00|11738.39|11738.39|11736.54|11736.54|11743.35|11743.35|11736.54|11736.54|0
1596198900000|2020-07-31 12:35:00|11734.94|11734.94|11726.46|11726.46|11739.13|11739.13|11726.46|11726.46|0
1596199200000|2020-07-31 12:40:00|11725.9|11725.9|11724.26|11724.26|11726.46|11726.46|11718.48|11718.48|0
1596199500000|2020-07-31 12:45:00|11725.85|11725.85|11734.38|11734.38|11734.38|11734.38|11720.07|11720.07|0
1596199800000|2020-07-31 12:50:00|11735.97|11735.97|11754.78|11754.78|11754.78|11754.78|11735.97|11735.97|0
1596200100000|2020-07-31 12:55:00|11752.68|11752.68|11735.45|11735.45|11752.68|11752.68|11735.45|11735.45|0
1596200400000|2020-07-31 13:00:00|11738.64|11738.64|11737.11|11737.11|11740.67|11740.67|11736.42|11736.42|0
1596200700000|2020-07-31 13:05:00|11738.7|11738.7|11750.85|11750.85|11750.85|11750.85|11738.7|11738.7|0
1596201000000|2020-07-31 13:10:00|11752.94|11752.94|11762.52|11762.52|11767.32|11767.32|11750.85|11750.85|0
1596201300000|2020-07-31 13:15:00|11760.93|11760.93|11780.71|11780.71|11780.71|11780.71|11760.93|11760.93|0
1596201600000|2020-07-31 13:20:00|11782.8|11782.8|11775.37|11775.37|11782.8|11782.8|11772.39|11772.39|0
1596201900000|2020-07-31 13:25:00|11774.68|11774.68|11781.84|11781.84|11781.84|11781.84|11772.59|11772.59|0
1596202200000|2020-07-31 13:30:00|11785.03|11785.03|11770.67|11770.67|11788.72|11788.72|11768.57|11768.57|0
1596202500000|2020-07-31 13:35:00|11768.57|11768.57|11732.43|11732.43|11768.57|11768.57|11728.24|11728.24|0
1596202800000|2020-07-31 13:40:00|11730.34|11730.34|11721.27|11721.27|11730.34|11730.34|11719.18|11719.18|0
1596203100000|2020-07-31 13:45:00|11719.18|11719.18|11737.99|11737.99|11741.68|11741.68|11719.18|11719.18|0
1596203400000|2020-07-31 13:50:00|11734.79|11734.79|11746.53|11746.53|11746.53|11746.53|11725.13|11725.13|0
1596203700000|2020-07-31 13:55:00|11744.93|11744.93|11743.09|11743.09|11749.33|11749.33|11740.85|11740.85|0
1596204000000|2020-07-31 14:00:00|11741|11741|11724.63|11724.63|11741|11741|11724.63|11724.63|0
1596204300000|2020-07-31 14:05:00|11724.13|11724.13|11726.94|11726.94|11727.13|11727.13|11721.16|11721.16|0
1596204600000|2020-07-31 14:10:00|11725.34|11725.34|11718.18|11718.18|11725.34|11725.34|11709.47|11709.47|0
1596204900000|2020-07-31 14:15:00|11717.49|11717.49|11711.21|11711.21|11718.46|11718.46|11708.5|11708.5|0
1596205200000|2020-07-31 14:20:00|11707.52|11707.52|11706.27|11706.27|11710.72|11710.72|11701.96|11701.96|0
1596205500000|2020-07-31 14:25:00|11704.68|11704.68|11684.99|11684.99|11704.68|11704.68|11682.9|11682.9|0
1596205800000|2020-07-31 14:30:00|11681.79|11681.79|11685.1|11685.1|11690.88|11690.88|11680.31|11680.31|0
1596206100000|2020-07-31 14:35:00|11683.5|11683.5|11697.96|11697.96|11697.96|11697.96|11683.5|11683.5|0
1596206400000|2020-07-31 14:40:00|11695.87|11695.87|11687.11|11687.11|11697.96|11697.96|11686.55|11686.55|0
1596206700000|2020-07-31 14:45:00|11685.02|11685.02|11676.89|11676.89|11685.02|11685.02|11670.5|11670.5|0
1596207000000|2020-07-31 14:50:00|11677.45|11677.45|11671.28|11671.28|11678.85|11678.85|11666.6|11666.6|0
1596207300000|2020-07-31 14:55:00|11669.68|11669.68|11677.26|11677.26|11677.75|11677.75|11667.59|11667.59|0
1596207600000|2020-07-31 15:00:00|11672.47|11672.47|11666.21|11666.21|11672.47|11672.47|11663.43|11663.43|0
1596207900000|2020-07-31 15:05:00|11667.81|11667.81|11657.8|11657.8|11667.81|11667.81|11657.8|11657.8|0
1596208200000|2020-07-31 15:10:00|11657.11|11657.11|11664.37|11664.37|11664.37|11664.37|11654.07|11654.07|0
1596208500000|2020-07-31 15:15:00|11662.28|11662.28|11675.35|11675.35|11676.26|11676.26|11662.28|11662.28|0
1596208800000|2020-07-31 15:20:00|11676.95|11676.95|11683.56|11683.56|11687.8|11687.8|11676.95|11676.95|0
1596209100000|2020-07-31 15:25:00|11685.65|11685.65|11686.45|11686.45|11701.65|11701.65|11681.4|11681.4|0
1596438900000|2020-08-03 07:15:00|11643.51|11643.51|11638.02|11638.02|11656.56|11656.56|11634.82|11634.82|0
1596439200000|2020-08-03 07:20:00|11633.83|11633.83|11647.57|11647.57|11654.04|11654.04|11633.83|11633.83|0
1596439500000|2020-08-03 07:25:00|11643.39|11643.39|11621.81|11621.81|11643.39|11643.39|11618.62|11618.62|0
1596439800000|2020-08-03 07:30:00|11628.09|11628.09|11634.69|11634.69|11636.78|11636.78|11626.77|11626.77|0
1596440100000|2020-08-03 07:35:00|11636.28|11636.28|11621.83|11621.83|11636.28|11636.28|11617.65|11617.65|0
1596440400000|2020-08-03 07:40:00|11625.03|11625.03|11626.85|11626.85|11632.21|11632.21|11621.83|11621.83|0
1596440700000|2020-08-03 07:45:00|11624.76|11624.76|11631.74|11631.74|11631.74|11631.74|11615.89|11615.89|0
1596441000000|2020-08-03 07:50:00|11634.93|11634.93|11671.25|11671.25|11682.32|11682.32|11634.93|11634.93|0
1596441300000|2020-08-03 07:55:00|11673.34|11673.34|11678.22|11678.22|11678.91|11678.91|11667.45|11667.45|0
1596441600000|2020-08-03 08:00:00|11679.81|11679.81|11704.82|11704.82|11706.91|11706.91|11672.85|11672.85|0
1596441900000|2020-08-03 08:05:00|11706.91|11706.91|11694.26|11694.26|11707.9|11707.9|11692.66|11692.66|0
1596442200000|2020-08-03 08:10:00|11695.86|11695.86|11703.32|11703.32|11703.32|11703.32|11691.5|11691.5|0
1596442500000|2020-08-03 08:15:00|11704.01|11704.01|11666.27|11666.27|11708.8|11708.8|11666.27|11666.27|0
1596442800000|2020-08-03 08:20:00|11670.46|11670.46|11670.9|11670.9|11678.78|11678.78|11662.63|11662.63|0
1596443100000|2020-08-03 08:25:00|11673|11673|11675.7|11675.7|11677.79|11677.79|11672.01|11672.01|0
1596443400000|2020-08-03 08:30:00|11675.01|11675.01|11642.92|11642.92|11675.01|11675.01|11642.92|11642.92|0
1596443700000|2020-08-03 08:35:00|11646.12|11646.12|11635.96|11635.96|11650.71|11650.71|11635.96|11635.96|0
1596444000000|2020-08-03 08:40:00|11632.04|11632.04|11638.93|11638.93|11640.31|11640.31|11620.7|11620.7|0
1596444300000|2020-08-03 08:45:00|11642.12|11642.12|11655.26|11655.26|11655.26|11655.26|11642.12|11642.12|0
1596444600000|2020-08-03 08:50:00|11659.44|11659.44|11666.21|11666.21|11668.31|11668.31|11657.84|11657.84|0
1596444900000|2020-08-03 08:55:00|11671.25|11671.25|11662.19|11662.19|11671.25|11671.25|11655.91|11655.91|0
1596445200000|2020-08-03 09:00:00|11664.28|11664.28|11663.76|11663.76|11669.05|11669.05|11660.1|11660.1|0
1596445500000|2020-08-03 09:05:00|11662.38|11662.38|11658.89|11658.89|11662.38|11662.38|11650.63|11650.63|0
1596445800000|2020-08-03 09:10:00|11660.98|11660.98|11657.81|11657.81|11665.66|11665.66|11656.21|11656.21|0
1596446100000|2020-08-03 09:15:00|11659.19|11659.19|11666.07|11666.07|11666.07|11666.07|11655.01|11655.01|0
1596446400000|2020-08-03 09:20:00|11665.38|11665.38|11666.76|11666.76|11668.17|11668.17|11662.38|11662.38|0
1596446700000|2020-08-03 09:25:00|11670.95|11670.95|11683.23|11683.23|11686.44|11686.44|11666.76|11666.76|0
1596447000000|2020-08-03 09:30:00|11685.47|11685.47|11694.01|11694.01|11695.61|11695.61|11685.47|11685.47|0
1596447300000|2020-08-03 09:35:00|11695.61|11695.61|11691.92|11691.92|11695.61|11695.61|11691.92|11691.92|0
1596447600000|2020-08-03 09:40:00|11693.3|11693.3|11698.59|11698.59|11698.59|11698.59|11690.32|11690.32|0
1596447900000|2020-08-03 09:45:00|11699.28|11699.28|11685.54|11685.54|11701.37|11701.37|11685.54|11685.54|0
1596448200000|2020-08-03 09:50:00|11684.16|11684.16|11686.53|11686.53|11691.62|11691.62|11682.57|11682.57|0
1596448500000|2020-08-03 09:55:00|11687.22|11687.22|11692.51|11692.51|11692.51|11692.51|11687.22|11687.22|0
1596448800000|2020-08-03 10:00:00|11694.6|11694.6|11689.31|11689.31|11694.6|11694.6|11689.31|11689.31|0
1596449100000|2020-08-03 10:05:00|11690|11690|11685.35|11685.35|11693|11693|11685.35|11685.35|0
1596449400000|2020-08-03 10:10:00|11687.44|11687.44|11681.28|11681.28|11689.04|11689.04|11679.9|11679.9|0
1596449700000|2020-08-03 10:15:00|11683.37|11683.37|11681.78|11681.78|11684.97|11684.97|11681.28|11681.28|0
1596450000000|2020-08-03 10:20:00|11679.69|11679.69|11702.98|11702.98|11708.27|11708.27|11679.69|11679.69|0
1596450300000|2020-08-03 10:25:00|11701.38|11701.38|11699.79|11699.79|11701.88|11701.88|11697.69|11697.69|0
1596450600000|2020-08-03 10:30:00|11701.38|11701.38|11681.83|11681.83|11701.38|11701.38|11681.83|11681.83|0
1596450900000|2020-08-03 10:35:00|11685.03|11685.03|11696.98|11696.98|11701.16|11701.16|11685.03|11685.03|0
1596451200000|2020-08-03 10:40:00|11699.07|11699.07|11707.13|11707.13|11712.42|11712.42|11699.07|11699.07|0
1596451500000|2020-08-03 10:45:00|11705.53|11705.53|11703.73|11703.73|11705.53|11705.53|11702.32|11702.32|0
1596451800000|2020-08-03 10:50:00|11705.32|11705.32|11710.61|11710.61|11712.7|11712.7|11705.32|11705.32|0
1596452100000|2020-08-03 10:55:00|11709.92|11709.92|11703.52|11703.52|11709.92|11709.92|11703.52|11703.52|0
1596452400000|2020-08-03 11:00:00|11700.76|11700.76|11703.31|11703.31|11706.04|11706.04|11699.62|11699.62|0
1596452700000|2020-08-03 11:05:00|11701.22|11701.22|11714.17|11714.17|11717.37|11717.37|11701.22|11701.22|0
1596453000000|2020-08-03 11:10:00|11712.1|11712.1|11710.53|11710.53|11713.7|11713.7|11704.78|11704.78|0
1596453300000|2020-08-03 11:15:00|11712.13|11712.13|11705.47|11705.47|11714.22|11714.22|11705.47|11705.47|0
1596453600000|2020-08-03 11:20:00|11707.06|11707.06|11711.22|11711.22|11712.82|11712.82|11705.66|11705.66|0
1596453900000|2020-08-03 11:25:00|11709.13|11709.13|11709.6|11709.6|11712.6|11712.6|11708.91|11708.91|0
1596454200000|2020-08-03 11:30:00|11711.2|11711.2|11724.94|11724.94|11727.03|11727.03|11709.6|11709.6|0
1596454500000|2020-08-03 11:35:00|11727.03|11727.03|11756.66|11756.66|11758.75|11758.75|11724.23|11724.23|0
1596454800000|2020-08-03 11:40:00|11754.56|11754.56|11750.38|11750.38|11758.75|11758.75|11750.38|11750.38|0
1596455100000|2020-08-03 11:45:00|11751.07|11751.07|11752.62|11752.62|11753.22|11753.22|11748.87|11748.87|0
1596455400000|2020-08-03 11:50:00|11754|11754|11762.74|11762.74|11763.45|11763.45|11754|11754|0
1596455700000|2020-08-03 11:55:00|11764.33|11764.33|11762.74|11762.74|11771.22|11771.22|11762.74|11762.74|0
1596456000000|2020-08-03 12:00:00|11765.53|11765.53|11758.95|11758.95|11765.53|11765.53|11753.88|11753.88|0
1596456300000|2020-08-03 12:05:00|11756.86|11756.86|11774.03|11774.03|11774.03|11774.03|11756.86|11756.86|0
1596456600000|2020-08-03 12:10:00|11776.12|11776.12|11774.52|11774.52|11778.21|11778.21|11772.43|11772.43|0
1596456900000|2020-08-03 12:15:00|11772.43|11772.43|11771.93|11771.93|11778.4|11778.4|11771.93|11771.93|0
1596457200000|2020-08-03 12:20:00|11776.12|11776.12|11768.74|11768.74|11776.12|11776.12|11768.74|11768.74|0
1596457500000|2020-08-03 12:25:00|11770.34|11770.34|11774.03|11774.03|11776.12|11776.12|11770.34|11770.34|0
1596457800000|2020-08-03 12:30:00|11773.34|11773.34|11767.36|11767.36|11775.43|11775.43|11766.87|11766.87|0
1596458100000|2020-08-03 12:35:00|11770.71|11770.71|11765.71|11765.71|11775.16|11775.16|11765.71|11765.71|0
1596458400000|2020-08-03 12:40:00|11764.12|11764.12|11765.02|11765.02|11765.02|11765.02|11761.61|11761.61|0
1596458700000|2020-08-03 12:45:00|11762.92|11762.92|11771.49|11771.49|11771.49|11771.49|11762.92|11762.92|0
1596459000000|2020-08-03 12:50:00|11776.28|11776.28|11795.8|11795.8|11795.8|11795.8|11770.99|11770.99|0
1596459300000|2020-08-03 12:55:00|11797.39|11797.39|11788.12|11788.12|11800.37|11800.37|11786.52|11786.52|0
1596459600000|2020-08-03 13:00:00|11786.03|11786.03|11774.76|11774.76|11786.03|11786.03|11768.98|11768.98|0
1596459900000|2020-08-03 13:05:00|11771.57|11771.57|11764.11|11764.11|11771.57|11771.57|11762.51|11762.51|0
1596460200000|2020-08-03 13:10:00|11765.71|11765.71|11780.05|11780.05|11780.05|11780.05|11765.71|11765.71|0
1596460500000|2020-08-03 13:15:00|11781.65|11781.65|11788.31|11788.31|11788.31|11788.31|11781.65|11781.65|0
1596460800000|2020-08-03 13:20:00|11789|11789|11791.87|11791.87|11804.18|11804.18|11788.18|11788.18|0
1596461100000|2020-08-03 13:25:00|11791.31|11791.31|11791.96|11791.96|11795.53|11795.53|11788.55|11788.55|0
1596461400000|2020-08-03 13:30:00|11790.36|11790.36|11808.91|11808.91|11817.58|11817.58|11790.36|11790.36|0
1596461700000|2020-08-03 13:35:00|11812.1|11812.1|11824.01|11824.01|11825.39|11825.39|11808.91|11808.91|0
1596462000000|2020-08-03 13:40:00|11822.42|11822.42|11819.03|11819.03|11827.7|11827.7|11809.86|11809.86|0
1596462300000|2020-08-03 13:45:00|11816.94|11816.94|11837.66|11837.66|11837.66|11837.66|11814.15|11814.15|0
1596462600000|2020-08-03 13:50:00|11839.26|11839.26|11830.49|11830.49|11844.56|11844.56|11828.4|11828.4|0
1596462900000|2020-08-03 13:55:00|11831.18|11831.18|11847.32|11847.32|11853.59|11853.59|11831.18|11831.18|0
1596463200000|2020-08-03 14:00:00|11848.7|11848.7|11859.29|11859.29|11861.58|11861.58|11847.32|11847.32|0
1596463500000|2020-08-03 14:05:00|11860.89|11860.89|11868.4|11868.4|11870.49|11870.49|11852.33|11852.33|0
1596463800000|2020-08-03 14:10:00|11866.3|11866.3|11878|11878|11878|11878|11865.89|11865.89|0
1596464100000|2020-08-03 14:15:00|11879.59|11879.59|11879.4|11879.4|11886.48|11886.48|11873.62|11873.62|0
1596464400000|2020-08-03 14:20:00|11881.49|11881.49|11856.38|11856.38|11881.49|11881.49|11856.38|11856.38|0
1596464700000|2020-08-03 14:25:00|11859.58|11859.58|11862.57|11862.57|11862.57|11862.57|11857.29|11857.29|0
1596465000000|2020-08-03 14:30:00|11864.17|11864.17|11879.32|11879.32|11881|11881|11864.17|11864.17|0
1596465300000|2020-08-03 14:35:00|11883.5|11883.5|11893.36|11893.36|11893.36|11893.36|11879.25|11879.25|0
1596465600000|2020-08-03 14:40:00|11895.45|11895.45|11888.98|11888.98|11904.02|11904.02|11888.98|11888.98|0
1596465900000|2020-08-03 14:45:00|11891.08|11891.08|11867.78|11867.78|11894.27|11894.27|11865.69|11865.69|0
1596466200000|2020-08-03 14:50:00|11869.38|11869.38|11857.42|11857.42|11869.38|11869.38|11857.42|11857.42|0
1596466500000|2020-08-03 14:55:00|11859.52|11859.52|11861.61|11861.61|11862.71|11862.71|11855.83|11855.83|0
1596466800000|2020-08-03 15:00:00|11863.7|11863.7|11861.33|11861.33|11865.49|11865.49|11858.14|11858.14|0
1596467100000|2020-08-03 15:05:00|11859.73|11859.73|11854.99|11854.99|11859.93|11859.93|11854.3|11854.3|0
1596467400000|2020-08-03 15:10:00|11855.55|11855.55|11856.01|11856.01|11857.76|11857.76|11853.38|11853.38|0
1596467700000|2020-08-03 15:15:00|11856.7|11856.7|11867.12|11867.12|11867.12|11867.12|11855.79|11855.79|0
1596468000000|2020-08-03 15:20:00|11868.72|11868.72|11864.12|11864.12|11872.68|11872.68|11861.4|11861.4|0
1596468300000|2020-08-03 15:25:00|11862.52|11862.52|11868.28|11868.28|11876.57|11876.57|11862.03|11862.03|0
1596525300000|2020-08-04 07:15:00|11904.65|11904.65|11900.45|11900.45|11917.79|11917.79|11889.38|11889.38|0
1596525600000|2020-08-04 07:20:00|11894.17|11894.17|11839.88|11839.88|11894.17|11894.17|11832.28|11832.28|0
1596525900000|2020-08-04 07:25:00|11841.97|11841.97|11848.57|11848.57|11848.57|11848.57|11833.32|11833.32|0
1596526200000|2020-08-04 07:30:00|11844.39|11844.39|11830.82|11830.82|11844.39|11844.39|11828.73|11828.73|0
1596526500000|2020-08-04 07:35:00|11835|11835|11825.33|11825.33|11845.36|11845.36|11824.34|11824.34|0
1596526800000|2020-08-04 07:40:00|11828.52|11828.52|11809.05|11809.05|11828.52|11828.52|11806.46|11806.46|0
1596527100000|2020-08-04 07:45:00|11807.45|11807.45|11795.67|11795.67|11813.23|11813.23|11795.67|11795.67|0
1596527400000|2020-08-04 07:50:00|11791.48|11791.48|11765.05|11765.05|11791.48|11791.48|11762.96|11762.96|0
1596527700000|2020-08-04 07:55:00|11767.14|11767.14|11748.63|11748.63|11767.14|11767.14|11748.63|11748.63|0
1596528000000|2020-08-04 08:00:00|11744.45|11744.45|11739.21|11739.21|11751.83|11751.83|11737.07|11737.07|0
1596528300000|2020-08-04 08:05:00|11736.02|11736.02|11734.2|11734.2|11738.13|11738.13|11712.94|11712.94|0
1596528600000|2020-08-04 08:10:00|11740.47|11740.47|11741.3|11741.3|11747.08|11747.08|11734.2|11734.2|0
1596528900000|2020-08-04 08:15:00|11744.5|11744.5|11755.57|11755.57|11755.57|11755.57|11742.9|11742.9|0
1596529200000|2020-08-04 08:20:00|11753.47|11753.47|11765.64|11765.64|11765.64|11765.64|11753.47|11753.47|0
1596529500000|2020-08-04 08:25:00|11762.45|11762.45|11778.31|11778.31|11784.7|11784.7|11762.45|11762.45|0
1596529800000|2020-08-04 08:30:00|11783.1|11783.1|11782.67|11782.67|11796.21|11796.21|11780.01|11780.01|0
1596530100000|2020-08-04 08:35:00|11781.07|11781.07|11779.84|11779.84|11781.07|11781.07|11769.27|11769.27|0
1596530400000|2020-08-04 08:40:00|11777.75|11777.75|11768.77|11768.77|11777.75|11777.75|11767.17|11767.17|0
1596530700000|2020-08-04 08:45:00|11770.37|11770.37|11779.34|11779.34|11780.94|11780.94|11770.37|11770.37|0
1596531000000|2020-08-04 08:50:00|11783.53|11783.53|11804.36|11804.36|11804.36|11804.36|11783.53|11783.53|0
1596531300000|2020-08-04 08:55:00|11802.27|11802.27|11799.32|11799.32|11804.85|11804.85|11793.04|11793.04|0
1596531600000|2020-08-04 09:00:00|11801.41|11801.41|11799.2|11799.2|11803.39|11803.39|11791.82|11791.82|0
1596531900000|2020-08-04 09:05:00|11801.3|11801.3|11820.73|11820.73|11820.73|11820.73|11798.1|11798.1|0
1596532200000|2020-08-04 09:10:00|11817.54|11817.54|11814.76|11814.76|11824.92|11824.92|11812.66|11812.66|0
1596532500000|2020-08-04 09:15:00|11816.85|11816.85|11816.22|11816.22|11825.19|11825.19|11814.62|11814.62|0
1596532800000|2020-08-04 09:20:00|11814.62|11814.62|11825.69|11825.69|11827.29|11827.29|11814.62|11814.62|0
1596533100000|2020-08-04 09:25:00|11827.29|11827.29|11840.06|11840.06|11843.26|11843.26|11827.29|11827.29|0
1596533400000|2020-08-04 09:30:00|11838.47|11838.47|11840.69|11840.69|11852.23|11852.23|11836.37|11836.37|0
1596533700000|2020-08-04 09:35:00|11836.51|11836.51|11817.46|11817.46|11836.51|11836.51|11817.46|11817.46|0
1596534000000|2020-08-04 09:40:00|11821.64|11821.64|11816.47|11816.47|11828.03|11828.03|11816.47|11816.47|0
1596534300000|2020-08-04 09:45:00|11820.65|11820.65|11824.34|11824.34|11825.94|11825.94|11819.05|11819.05|0
1596534600000|2020-08-04 09:50:00|11825.94|11825.94|11836.51|11836.51|11839.7|11839.7|11825.94|11825.94|0
1596534900000|2020-08-04 09:55:00|11833.31|11833.31|11829.63|11829.63|11837.5|11837.5|11828.03|11828.03|0
1596535200000|2020-08-04 10:00:00|11831.72|11831.72|11816.62|11816.62|11835.41|11835.41|11816.62|11816.62|0
1596535500000|2020-08-04 10:05:00|11815.02|11815.02|11809.25|11809.25|11821.41|11821.41|11809.25|11809.25|0
1596535800000|2020-08-04 10:10:00|11807.65|11807.65|11805.06|11805.06|11807.65|11807.65|11798.68|11798.68|0
1596536100000|2020-08-04 10:15:00|11803.47|11803.47|11811.88|11811.88|11811.88|11811.88|11797.69|11797.69|0
1596536400000|2020-08-04 10:20:00|11809.79|11809.79|11818.07|11818.07|11819.67|11819.67|11809.79|11809.79|0
1596536700000|2020-08-04 10:25:00|11819.67|11819.67|11810|11810|11822.17|11822.17|11810|11810|0
1596537000000|2020-08-04 10:30:00|11811.6|11811.6|11815.29|11815.29|11816.89|11816.89|11810|11810|0
1596537300000|2020-08-04 10:35:00|11819.47|11819.47|11816.97|11816.97|11821.15|11821.15|11816.97|11816.97|0
1596537600000|2020-08-04 10:40:00|11813.77|11813.77|11811.29|11811.29|11817.96|11817.96|11811.29|11811.29|0
1596537900000|2020-08-04 10:45:00|11809.7|11809.7|11823.47|11823.47|11826.17|11826.17|11805.81|11805.81|0
1596538200000|2020-08-04 10:50:00|11825.07|11825.07|11832.93|11832.93|11836.12|11836.12|11825.07|11825.07|0
1596538500000|2020-08-04 10:55:00|11832.37|11832.37|11833.41|11833.41|11840.93|11840.93|11832.37|11832.37|0
1596538800000|2020-08-04 11:00:00|11836.6|11836.6|11844.59|11844.59|11850.04|11850.04|11836.6|11836.6|0
1596539100000|2020-08-04 11:05:00|11840.4|11840.4|11856.24|11856.24|11856.24|11856.24|11838.81|11838.81|0
1596539400000|2020-08-04 11:10:00|11858.33|11858.33|11853.26|11853.26|11859.93|11859.93|11853.26|11853.26|0
1596539700000|2020-08-04 11:15:00|11849.57|11849.57|11833.53|11833.53|11849.57|11849.57|11829.97|11829.97|0
1596540000000|2020-08-04 11:20:00|11835.62|11835.62|11837.57|11837.57|11837.57|11837.57|11831.79|11831.79|0
1596540300000|2020-08-04 11:25:00|11835.48|11835.48|11831.79|11831.79|11837.07|11837.07|11828.1|11828.1|0
1596540600000|2020-08-04 11:30:00|11830.19|11830.19|11823.27|11823.27|11830.19|11830.19|11813.17|11813.17|0
1596540900000|2020-08-04 11:35:00|11821.17|11821.17|11818.56|11818.56|11824.83|11824.83|11811.9|11811.9|0
1596541200000|2020-08-04 11:40:00|11816.46|11816.46|11820.65|11820.65|11824.34|11824.34|11816.46|11816.46|0
1596541500000|2020-08-04 11:45:00|11819.53|11819.53|11822.23|11822.23|11822.23|11822.23|11815.84|11815.84|0
1596541800000|2020-08-04 11:50:00|11820.63|11820.63|11826.33|11826.33|11826.33|11826.33|11813.97|11813.97|0
1596542100000|2020-08-04 11:55:00|11830.52|11830.52|11842.7|11842.7|11842.7|11842.7|11830.04|11830.04|0
1596542400000|2020-08-04 12:00:00|11840.61|11840.61|11833.44|11833.44|11840.61|11840.61|11826.06|11826.06|0
1596542700000|2020-08-04 12:05:00|11832.88|11832.88|11837.41|11837.41|11845.89|11845.89|11832.88|11832.88|0
1596543000000|2020-08-04 12:10:00|11835.81|11835.81|11834.82|11834.82|11849.69|11849.69|11831.13|11831.13|0
1596543300000|2020-08-04 12:15:00|11830.03|11830.03|11829.07|11829.07|11834.82|11834.82|11826.84|11826.84|0
1596543600000|2020-08-04 12:20:00|11826.98|11826.98|11818.26|11818.26|11827.74|11827.74|11816.67|11816.67|0
1596543900000|2020-08-04 12:25:00|11816.67|11816.67|11816.97|11816.97|11819.26|11819.26|11815.07|11815.07|0
1596544200000|2020-08-04 12:30:00|11815.37|11815.37|11798.13|11798.13|11815.37|11815.37|11793.95|11793.95|0
1596544500000|2020-08-04 12:35:00|11794.94|11794.94|11800.24|11800.24|11800.24|11800.24|11788.55|11788.55|0
1596544800000|2020-08-04 12:40:00|11801.84|11801.84|11796.06|11796.06|11801.84|11801.84|11795.15|11795.15|0
1596545100000|2020-08-04 12:45:00|11795.37|11795.37|11793.08|11793.08|11797.44|11797.44|11787.8|11787.8|0
1596545400000|2020-08-04 12:50:00|11792.39|11792.39|11777.9|11777.9|11793.99|11793.99|11772.7|11772.7|0
1596545700000|2020-08-04 12:55:00|11778.59|11778.59|11781.76|11781.76|11785.45|11785.45|11776.08|11776.08|0
1596546000000|2020-08-04 13:00:00|11780.16|11780.16|11776.97|11776.97|11782.75|11782.75|11776.97|11776.97|0
1596546300000|2020-08-04 13:05:00|11775.37|11775.37|11767.19|11767.19|11779.06|11779.06|11765.79|11765.79|0
1596546600000|2020-08-04 13:10:00|11762.4|11762.4|11761.78|11761.78|11765.59|11765.59|11757.59|11757.59|0
1596546900000|2020-08-04 13:15:00|11762.33|11762.33|11750.43|11750.43|11762.33|11762.33|11747.45|11747.45|0
1596547200000|2020-08-04 13:20:00|11752.03|11752.03|11750.28|11750.28|11752.03|11752.03|11744.5|11744.5|0
1596547500000|2020-08-04 13:25:00|11747.09|11747.09|11752.87|11752.87|11753.56|11753.56|11747.09|11747.09|0
1596547800000|2020-08-04 13:30:00|11754.47|11754.47|11755.45|11755.45|11757.26|11757.26|11744.6|11744.6|0
1596548100000|2020-08-04 13:35:00|11753.36|11753.36|11764.62|11764.62|11764.62|11764.62|11751.76|11751.76|0
1596548400000|2020-08-04 13:40:00|11763.93|11763.93|11767.29|11767.29|11768.89|11768.89|11756.25|11756.25|0
1596548700000|2020-08-04 13:45:00|11767.98|11767.98|11783.13|11783.13|11783.13|11783.13|11767.98|11767.98|0
1596549000000|2020-08-04 13:50:00|11781.04|11781.04|11775.75|11775.75|11782.22|11782.22|11775.75|11775.75|0
1596549300000|2020-08-04 13:55:00|11773.66|11773.66|11773.66|11773.66|11779.44|11779.44|11772.06|11772.06|0
1596549600000|2020-08-04 14:00:00|11775.26|11775.26|11769.09|11769.09|11779.44|11779.44|11769.09|11769.09|0
1596549900000|2020-08-04 14:05:00|11766.99|11766.99|11779.25|11779.25|11779.25|11779.25|11763.82|11763.82|0
1596550200000|2020-08-04 14:10:00|11777.65|11777.65|11774.1|11774.1|11783.84|11783.84|11773.54|11773.54|0
1596550500000|2020-08-04 14:15:00|11772.98|11772.98|11764.05|11764.05|11774.58|11774.58|11764.05|11764.05|0
1596550800000|2020-08-04 14:20:00|11763.49|11763.49|11766.01|11766.01|11769.68|11769.68|11763.49|11763.49|0
1596551100000|2020-08-04 14:25:00|11769.21|11769.21|11766.04|11766.04|11779.61|11779.61|11765.57|11765.57|0
1596551400000|2020-08-04 14:30:00|11767.64|11767.64|11764.03|11764.03|11769.73|11769.73|11763.54|11763.54|0
1596551700000|2020-08-04 14:35:00|11761.94|11761.94|11774.89|11774.89|11774.89|11774.89|11758.06|11758.06|0
1596552000000|2020-08-04 14:40:00|11773.3|11773.3|11765.92|11765.92|11773.3|11773.3|11763.82|11763.82|0
1596552300000|2020-08-04 14:45:00|11764.32|11764.32|11774.82|11774.82|11774.82|11774.82|11763.61|11763.61|0
1596552600000|2020-08-04 14:50:00|11775.51|11775.51|11785.15|11785.15|11789.03|11789.03|11774.82|11774.82|0
1596552900000|2020-08-04 14:55:00|11786.53|11786.53|11786.06|11786.06|11791.81|11791.81|11775.9|11775.9|0
1596553200000|2020-08-04 15:00:00|11783.96|11783.96|11787.71|11787.71|11787.74|11787.74|11779.17|11779.17|0
1596553500000|2020-08-04 15:05:00|11786.12|11786.12|11764.89|11764.89|11786.12|11786.12|11764.89|11764.89|0
1596553800000|2020-08-04 15:10:00|11762.82|11762.82|11768|11768|11772.61|11772.61|11761.91|11761.91|0
1596554100000|2020-08-04 15:15:00|11765.91|11765.91|11756.3|11756.3|11769.83|11769.83|11754.7|11754.7|0
1596554400000|2020-08-04 15:20:00|11757.9|11757.9|11748.21|11748.21|11766.04|11766.04|11747.97|11747.97|0
1596554700000|2020-08-04 15:25:00|11746.61|11746.61|11753.09|11753.09|11758.89|11758.89|11742.43|11742.43|0
1596611700000|2020-08-05 07:15:00|11825.96|11825.96|11817.79|11817.79|11830.15|11830.15|11815.5|11815.5|0
1596612000000|2020-08-05 07:20:00|11820.98|11820.98|11838.23|11838.23|11838.23|11838.23|11819.39|11819.39|0
1596612300000|2020-08-05 07:25:00|11839.83|11839.83|11850.61|11850.61|11850.61|11850.61|11838.23|11838.23|0
1596612600000|2020-08-05 07:30:00|11853.37|11853.37|11875.04|11875.04|11875.04|11875.04|11853.37|11853.37|0
1596612900000|2020-08-05 07:35:00|11878.24|11878.24|11865|11865|11886.6|11886.6|11865|11865|0
1596613200000|2020-08-05 07:40:00|11863.41|11863.41|11853.79|11853.79|11863.41|11863.41|11849.61|11849.61|0
1596613500000|2020-08-05 07:45:00|11855.39|11855.39|11849.35|11849.35|11859.08|11859.08|11843.57|11843.57|0
1596613800000|2020-08-05 07:50:00|11847.26|11847.26|11843.08|11843.08|11852.05|11852.05|11843.08|11843.08|0
1596614100000|2020-08-05 07:55:00|11841.48|11841.48|11846.4|11846.4|11852.16|11852.16|11841.48|11841.48|0
1596614400000|2020-08-05 08:00:00|11848.49|11848.49|11846.32|11846.32|11852.59|11852.59|11841.03|11841.03|0
1596614700000|2020-08-05 08:05:00|11848.41|11848.41|11854.12|11854.12|11854.61|11854.61|11845.91|11845.91|0
1596615000000|2020-08-05 08:10:00|11856.21|11856.21|11867.3|11867.3|11874.68|11874.68|11856.21|11856.21|0
1596615300000|2020-08-05 08:15:00|11868.9|11868.9|11860.83|11860.83|11870.5|11870.5|11860.83|11860.83|0
1596615600000|2020-08-05 08:20:00|11857.64|11857.64|11829.6|11829.6|11857.64|11857.64|11829.6|11829.6|0
1596615900000|2020-08-05 08:25:00|11827.51|11827.51|11832.96|11832.96|11837.15|11837.15|11823.82|11823.82|0
1596616200000|2020-08-05 08:30:00|11828.17|11828.17|11820.41|11820.41|11830.68|11830.68|11815.25|11815.25|0
1596616500000|2020-08-05 08:35:00|11818.81|11818.81|11819.03|11819.03|11822.01|11822.01|11818.81|11818.81|0
1596616800000|2020-08-05 08:40:00|11820.63|11820.63|11831.41|11831.41|11831.41|11831.41|11820.63|11820.63|0
1596617100000|2020-08-05 08:45:00|11832.1|11832.1|11852.04|11852.04|11852.04|11852.04|11832.1|11832.1|0
1596617400000|2020-08-05 08:50:00|11847.25|11847.25|11845.18|11845.18|11850.94|11850.94|11845.18|11845.18|0
1596617700000|2020-08-05 08:55:00|11841.99|11841.99|11835.65|11835.65|11841.99|11841.99|11835.65|11835.65|0
1596618000000|2020-08-05 09:00:00|11833.55|11833.55|11829.65|11829.65|11833.58|11833.58|11826.44|11826.44|0
1596618300000|2020-08-05 09:05:00|11828.05|11828.05|11828.33|11828.33|11833.62|11833.62|11825.05|11825.05|0
1596618600000|2020-08-05 09:10:00|11827.77|11827.77|11829.22|11829.22|11830.9|11830.9|11826.03|11826.03|0
1596618900000|2020-08-05 09:15:00|11835.5|11835.5|11839.66|11839.66|11839.88|11839.88|11835.5|11835.5|0
1596619200000|2020-08-05 09:20:00|11834.87|11834.87|11834.88|11834.88|11836.98|11836.98|11833.29|11833.29|0
1596619500000|2020-08-05 09:25:00|11836.98|11836.98|11849.47|11849.47|11851.56|11851.56|11836.98|11836.98|0
1596619800000|2020-08-05 09:30:00|11851.07|11851.07|11847.87|11847.87|11851.56|11851.56|11847.87|11847.87|0
1596620100000|2020-08-05 09:35:00|11848.56|11848.56|11848.5|11848.5|11854.97|11854.97|11846.9|11846.9|0
1596620400000|2020-08-05 09:40:00|11849.88|11849.88|11848.28|11848.28|11853.57|11853.57|11847.79|11847.79|0
1596620700000|2020-08-05 09:45:00|11849.88|11849.88|11854.28|11854.28|11857.97|11857.97|11846.9|11846.9|0
1596621000000|2020-08-05 09:50:00|11854.97|11854.97|11861.16|11861.16|11863.95|11863.95|11854.97|11854.97|0
1596621300000|2020-08-05 09:55:00|11863.26|11863.26|11872.23|11872.23|11872.23|11872.23|11863.26|11863.26|0
1596621600000|2020-08-05 10:00:00|11870.64|11870.64|11872.57|11872.57|11881.09|11881.09|11870.64|11870.64|0
1596621900000|2020-08-05 10:05:00|11870.48|11870.48|11858.34|11858.34|11870.48|11870.48|11858.34|11858.34|0
1596622200000|2020-08-05 10:10:00|11859.93|11859.93|11849.06|11849.06|11862.22|11862.22|11846.97|11846.97|0
1596622500000|2020-08-05 10:15:00|11850.66|11850.66|11853.85|11853.85|11862.22|11862.22|11849.06|11849.06|0
1596622800000|2020-08-05 10:20:00|11855.94|11855.94|11838.43|11838.43|11855.94|11855.94|11838.43|11838.43|0
1596623100000|2020-08-05 10:25:00|11834.24|11834.24|11829.37|11829.37|11836.53|11836.53|11829.37|11829.37|0
1596623400000|2020-08-05 10:30:00|11831.46|11831.46|11845.46|11845.46|11845.46|11845.46|11831.46|11831.46|0
1596623700000|2020-08-05 10:35:00|11847.55|11847.55|11855.3|11855.3|11857.39|11857.39|11844.83|11844.83|0
1596624000000|2020-08-05 10:40:00|11853.62|11853.62|11851.33|11851.33|11862.18|11862.18|11851.33|11851.33|0
1596624300000|2020-08-05 10:45:00|11851.89|11851.89|11851.7|11851.7|11855.58|11855.58|11848.2|11848.2|0
1596624600000|2020-08-05 10:50:00|11850.02|11850.02|11852.55|11852.55|11852.55|11852.55|11840.49|11840.49|0
1596624900000|2020-08-05 10:55:00|11854.64|11854.64|11872.38|11872.38|11873.09|11873.09|11854.64|11854.64|0
1596625200000|2020-08-05 11:00:00|11874.47|11874.47|11871.57|11871.57|11877.94|11877.94|11859.82|11859.82|0
1596625500000|2020-08-05 11:05:00|11873.17|11873.17|11868.3|11868.3|11873.17|11873.17|11866.7|11866.7|0
1596625800000|2020-08-05 11:10:00|11866.2|11866.2|11872.87|11872.87|11872.87|11872.87|11864.61|11864.61|0
1596626100000|2020-08-05 11:15:00|11874.96|11874.96|11889.88|11889.88|11889.88|11889.88|11874.96|11874.96|0
1596626400000|2020-08-05 11:20:00|11888.76|11888.76|11888.89|11888.89|11891.48|11891.48|11887.29|11887.29|0
1596626700000|2020-08-05 11:25:00|11887.29|11887.29|11879.22|11879.22|11887.29|11887.29|11877.13|11877.13|0
1596627000000|2020-08-05 11:30:00|11877.63|11877.63|11885.89|11885.89|11887.49|11887.49|11877.63|11877.63|0
1596627300000|2020-08-05 11:35:00|11884.29|11884.29|11881.73|11881.73|11889.77|11889.77|11881.73|11881.73|0
1596627600000|2020-08-05 11:40:00|11880.13|11880.13|11883.33|11883.33|11887.02|11887.02|11880.13|11880.13|0
1596627900000|2020-08-05 11:45:00|11881.73|11881.73|11881.69|11881.69|11883.95|11883.95|11874.8|11874.8|0
1596628200000|2020-08-05 11:50:00|11882.38|11882.38|11896.14|11896.14|11896.14|11896.14|11882.38|11882.38|0
1596628500000|2020-08-05 11:55:00|11896.83|11896.83|11910.92|11910.92|11910.92|11910.92|11896.27|11896.27|0
1596628800000|2020-08-05 12:00:00|11909.33|11909.33|11901.95|11901.95|11909.33|11909.33|11901.95|11901.95|0
1596629100000|2020-08-05 12:05:00|11899.86|11899.86|11904.99|11904.99|11904.99|11904.99|11895.67|11895.67|0
1596629400000|2020-08-05 12:10:00|11908.65|11908.65|11905.85|11905.85|11908.65|11908.65|11902.38|11902.38|0
1596629700000|2020-08-05 12:15:00|11906.54|11906.54|11887.31|11887.31|11906.54|11906.54|11883.35|11883.35|0
1596630000000|2020-08-05 12:20:00|11885.22|11885.22|11893.92|11893.92|11896.7|11896.7|11884.53|11884.53|0
1596630300000|2020-08-05 12:25:00|11891.83|11891.83|11898.66|11898.66|11898.66|11898.66|11888.08|11888.08|0
1596630600000|2020-08-05 12:30:00|11900.26|11900.26|11901.86|11901.86|11903.46|11903.46|11898.17|11898.17|0
1596630900000|2020-08-05 12:35:00|11903.46|11903.46|11910.07|11910.07|11910.07|11910.07|11900.76|11900.76|0
1596631200000|2020-08-05 12:40:00|11907.98|11907.98|11909.14|11909.14|11914.43|11914.43|11907.54|11907.54|0
1596631500000|2020-08-05 12:45:00|11911.23|11911.23|11898.49|11898.49|11912.83|11912.83|11894.3|11894.3|0
1596631800000|2020-08-05 12:50:00|11896.89|11896.89|11902.18|11902.18|11902.18|11902.18|11896.89|11896.89|0
1596632100000|2020-08-05 12:55:00|11900.5|11900.5|11899.59|11899.59|11900.5|11900.5|11898.9|11898.9|0
1596632400000|2020-08-05 13:00:00|11901.19|11901.19|11900.78|11900.78|11901.68|11901.68|11897.5|11897.5|0
1596632700000|2020-08-05 13:05:00|11902.37|11902.37|11905.07|11905.07|11910.55|11910.55|11902.37|11902.37|0
1596633000000|2020-08-05 13:10:00|11903.48|11903.48|11900.97|11900.97|11903.48|11903.48|11900.28|11900.28|0
1596633300000|2020-08-05 13:15:00|11902.57|11902.57|11887.43|11887.43|11902.57|11902.57|11885.34|11885.34|0
1596633600000|2020-08-05 13:20:00|11889.52|11889.52|11886.76|11886.76|11893.7|11893.7|11886.76|11886.76|0
1596633900000|2020-08-05 13:25:00|11885.16|11885.16|11893.36|11893.36|11895.46|11895.46|11883.01|11883.01|0
1596634200000|2020-08-05 13:30:00|11895.46|11895.46|11913.72|11913.72|11913.72|11913.72|11893.36|11893.36|0
1596634500000|2020-08-05 13:35:00|11909.54|11909.54|11917.52|11917.52|11920.72|11920.72|11909.54|11909.54|0
1596634800000|2020-08-05 13:40:00|11919.12|11919.12|11934.14|11934.14|11937.34|11937.34|11914.94|11914.94|0
1596635100000|2020-08-05 13:45:00|11935.74|11935.74|11940.34|11940.34|11940.34|11940.34|11934.34|11934.34|0
1596635400000|2020-08-05 13:50:00|11942.43|11942.43|11958.15|11958.15|11964.43|11964.43|11938.93|11938.93|0
1596635700000|2020-08-05 13:55:00|11959.75|11959.75|11988.95|11988.95|11988.95|11988.95|11959.75|11959.75|0
1596636000000|2020-08-05 14:00:00|11991.04|11991.04|11987.68|11987.68|11991.04|11991.04|11974.65|11974.65|0
1596636300000|2020-08-05 14:05:00|11989.75|11989.75|11995.66|11995.66|11995.66|11995.66|11989.06|11989.06|0
1596636600000|2020-08-05 14:10:00|11997.26|11997.26|12000.84|12000.84|12010.91|12010.91|11997.26|11997.26|0
1596636900000|2020-08-05 14:15:00|12002.43|12002.43|12006.34|12006.34|12007.94|12007.94|11998.74|11998.74|0
1596637200000|2020-08-05 14:20:00|12010.53|12010.53|12002.85|12002.85|12010.53|12010.53|12002.85|12002.85|0
1596637500000|2020-08-05 14:25:00|12001.25|12001.25|11990.59|11990.59|12003.25|12003.25|11990.59|11990.59|0
1596637800000|2020-08-05 14:30:00|11989.9|11989.9|11974.95|11974.95|11989.9|11989.9|11972.86|11972.86|0
1596638100000|2020-08-05 14:35:00|11973.35|11973.35|11973.35|11973.35|11976.54|11976.54|11968.97|11968.97|0
1596638400000|2020-08-05 14:40:00|11972.66|11972.66|11983.73|11983.73|11983.73|11983.73|11972.66|11972.66|0
1596638700000|2020-08-05 14:45:00|11985.33|11985.33|12000.55|12000.55|12000.55|12000.55|11985.33|11985.33|0
1596639000000|2020-08-05 14:50:00|12002.15|12002.15|12007.73|12007.73|12007.73|12007.73|11996.59|11996.59|0
1596639300000|2020-08-05 14:55:00|12005.63|12005.63|12007.35|12007.35|12007.35|12007.35|12003.35|12003.35|0
1596639600000|2020-08-05 15:00:00|12005.75|12005.75|12025.91|12025.91|12025.91|12025.91|12005.75|12005.75|0
1596639900000|2020-08-05 15:05:00|12028|12028|12032.46|12032.46|12035.46|12035.46|12022.5|12022.5|0
1596640200000|2020-08-05 15:10:00|12034.06|12034.06|12048.9|12048.9|12048.9|12048.9|12032.46|12032.46|0
1596640500000|2020-08-05 15:15:00|12050.5|12050.5|12055.26|12055.26|12062.64|12062.64|12048.4|12048.4|0
1596640800000|2020-08-05 15:20:00|12054.57|12054.57|12055.6|12055.6|12062.89|12062.89|12048.38|12048.38|0
1596641100000|2020-08-05 15:25:00|12053.51|12053.51|12053.32|12053.32|12059.79|12059.79|12047.46|12047.46|0
1596698100000|2020-08-06 07:15:00|12066.39|12066.39|12067.43|12067.43|12077.07|12077.07|12060.11|12060.11|0
1596698400000|2020-08-06 07:20:00|12063.24|12063.24|12053.13|12053.13|12065.82|12065.82|12051.54|12051.54|0
1596698700000|2020-08-06 07:25:00|12057.93|12057.93|12066.9|12066.9|12066.9|12066.9|12056.82|12056.82|0
1596699000000|2020-08-06 07:30:00|12071.09|12071.09|12121.89|12121.89|12126.92|12126.92|12071.09|12071.09|0
1596699300000|2020-08-06 07:35:00|12123|12123|12127.76|12127.76|12135.75|12135.75|12106.49|12106.49|0
1596699600000|2020-08-06 07:40:00|12126.17|12126.17|12108.71|12108.71|12130.96|12130.96|12108.71|12108.71|0
1596699900000|2020-08-06 07:45:00|12107.11|12107.11|12117.97|12117.97|12131.6|12131.6|12107.11|12107.11|0
1596700200000|2020-08-06 07:50:00|12117.41|12117.41|12103.39|12103.39|12117.41|12117.41|12103.39|12103.39|0
1596700500000|2020-08-06 07:55:00|12105.07|12105.07|12101.83|12101.83|12107.16|12107.16|12094.61|12094.61|0
1596700800000|2020-08-06 08:00:00|12097.04|12097.04|12068.32|12068.32|12101.35|12101.35|12066.23|12066.23|0
1596701100000|2020-08-06 08:05:00|12066.23|12066.23|12053.81|12053.81|12067.24|12067.24|12052.21|12052.21|0
1596701400000|2020-08-06 08:10:00|12055.4|12055.4|12048.84|12048.84|12056.52|12056.52|12038.46|12038.46|0
1596701700000|2020-08-06 08:15:00|12043.56|12043.56|12060.86|12060.86|12065.52|12065.52|12038.76|12038.76|0
1596702000000|2020-08-06 08:20:00|12060.17|12060.17|12059.29|12059.29|12060.66|12060.66|12054.28|12054.28|0
1596702300000|2020-08-06 08:25:00|12062.48|12062.48|12047.18|12047.18|12062.48|12062.48|12044.94|12044.94|0
1596702600000|2020-08-06 08:30:00|12045.09|12045.09|12037.1|12037.1|12054.56|12054.56|12034.02|12034.02|0
1596702900000|2020-08-06 08:35:00|12038.78|12038.78|12037.77|12037.77|12038.78|12038.78|12027.22|12027.22|0
1596703200000|2020-08-06 08:40:00|12036.18|12036.18|12040.74|12040.74|12041.87|12041.87|12030.47|12030.47|0
1596703500000|2020-08-06 08:45:00|12039.14|12039.14|12039.08|12039.08|12053.74|12053.74|12037.55|12037.55|0
1596703800000|2020-08-06 08:50:00|12041.17|12041.17|12045.78|12045.78|12045.78|12045.78|12033.87|12033.87|0
1596704100000|2020-08-06 08:55:00|12046.47|12046.47|12040.28|12040.28|12047.16|12047.16|12038.19|12038.19|0
1596704400000|2020-08-06 09:00:00|12042.37|12042.37|12031.73|12031.73|12043.44|12043.44|12031.73|12031.73|0
1596704700000|2020-08-06 09:05:00|12031.04|12031.04|12036.05|12036.05|12037.02|12037.02|12031.04|12031.04|0
1596705000000|2020-08-06 09:10:00|12033.95|12033.95|12020.82|12020.82|12033.95|12033.95|12020.82|12020.82|0
1596705300000|2020-08-06 09:15:00|12019.22|12019.22|12011.92|12011.92|12020.82|12020.82|12011.65|12011.65|0
1596705600000|2020-08-06 09:20:00|12007.73|12007.73|12025.04|12025.04|12027.28|12027.28|12007.73|12007.73|0
1596705900000|2020-08-06 09:25:00|12025.73|12025.73|12010.75|12010.75|12025.73|12025.73|12010.75|12010.75|0
1596706200000|2020-08-06 09:30:00|12012.35|12012.35|12012.22|12012.22|12018.63|12018.63|12012.22|12012.22|0
1596706500000|2020-08-06 09:35:00|12011.1|12011.1|12013.8|12013.8|12013.8|12013.8|12006.92|12006.92|0
1596706800000|2020-08-06 09:40:00|12009.01|12009.01|12012.09|12012.09|12014.18|12014.18|12008.4|12008.4|0
1596707100000|2020-08-06 09:45:00|12015.29|12015.29|12031.14|12031.14|12034.34|12034.34|12013.69|12013.69|0
1596707400000|2020-08-06 09:50:00|12029.55|12029.55|12029.05|12029.05|12032.25|12032.25|12023.77|12023.77|0
1596707700000|2020-08-06 09:55:00|12032.25|12032.25|12037.53|12037.53|12037.53|12037.53|12032.25|12032.25|0
1596708000000|2020-08-06 10:00:00|12039.13|12039.13|12036.85|12036.85|12039.13|12039.13|12035.25|12035.25|0
1596708300000|2020-08-06 10:05:00|12038.94|12038.94|12034.44|12034.44|12038.94|12038.94|12032.37|12032.37|0
1596708600000|2020-08-06 10:10:00|12032.84|12032.84|12012.22|12012.22|12035.65|12035.65|12012.22|12012.22|0
1596708900000|2020-08-06 10:15:00|12014.32|12014.32|12014.19|12014.19|12016.35|12016.35|12012.6|12012.6|0
1596709200000|2020-08-06 10:20:00|12017.39|12017.39|12020.26|12020.26|12026.65|12026.65|12017.39|12017.39|0
1596709500000|2020-08-06 10:25:00|12021.64|12021.64|12004.22|12004.22|12021.64|12021.64|12004.22|12004.22|0
1596709800000|2020-08-06 10:30:00|12005.34|12005.34|11996.83|11996.83|12005.34|12005.34|11993.63|11993.63|0
1596710100000|2020-08-06 10:35:00|11998.92|11998.92|11998.92|11998.92|12001.01|12001.01|11998.92|11998.92|0
1596710400000|2020-08-06 10:40:00|11996.83|11996.83|11998.58|11998.58|12001.17|12001.17|11995.39|11995.39|0
1596710700000|2020-08-06 10:45:00|11996.98|11996.98|11986.47|11986.47|11996.98|11996.98|11986.47|11986.47|0
1596711000000|2020-08-06 10:50:00|11985.09|11985.09|11966.9|11966.9|11985.09|11985.09|11960.02|11960.02|0
1596711300000|2020-08-06 10:55:00|11964.11|11964.11|11954.16|11954.16|11966.34|11966.34|11952.56|11952.56|0
1596711600000|2020-08-06 11:00:00|11955.84|11955.84|11947.46|11947.46|11968.39|11968.39|11940.08|11940.08|0
1596711900000|2020-08-06 11:05:00|11945.87|11945.87|11944.35|11944.35|11945.87|11945.87|11940.58|11940.58|0
1596712200000|2020-08-06 11:10:00|11946.44|11946.44|11955.98|11955.98|11955.98|11955.98|11946.44|11946.44|0
1596712500000|2020-08-06 11:15:00|11953.88|11953.88|11956.12|11956.12|11957.72|11957.72|11951.94|11951.94|0
1596712800000|2020-08-06 11:20:00|11954.52|11954.52|11941.86|11941.86|11954.52|11954.52|11941.86|11941.86|0
1596713100000|2020-08-06 11:25:00|11936.6|11936.6|11947.13|11947.13|11947.13|11947.13|11932.22|11932.22|0
1596713400000|2020-08-06 11:30:00|11945.45|11945.45|11955.26|11955.26|11955.26|11955.26|11945.45|11945.45|0
1596713700000|2020-08-06 11:35:00|11953.17|11953.17|11954.88|11954.88|11954.88|11954.88|11946.89|11946.89|0
1596714000000|2020-08-06 11:40:00|11959.67|11959.67|11968.12|11968.12|11971.31|11971.31|11959.67|11959.67|0
1596714300000|2020-08-06 11:45:00|11966.03|11966.03|11955.37|11955.37|11966.03|11966.03|11955.37|11955.37|0
1596714600000|2020-08-06 11:50:00|11956.97|11956.97|11959.28|11959.28|11960.88|11960.88|11949.59|11949.59|0
1596714900000|2020-08-06 11:55:00|11957.9|11957.9|11956.91|11956.91|11961.1|11961.1|11956.91|11956.91|0
1596715200000|2020-08-06 12:00:00|11953.72|11953.72|11953.65|11953.65|11953.72|11953.72|11944.82|11944.82|0
1596715500000|2020-08-06 12:05:00|11955.25|11955.25|11959.85|11959.85|11963.32|11963.32|11955.25|11955.25|0
1596715800000|2020-08-06 12:10:00|11958.47|11958.47|11957.78|11957.78|11958.47|11958.47|11956.18|11956.18|0
1596716100000|2020-08-06 12:15:00|11959.87|11959.87|11966.75|11966.75|11966.75|11966.75|11959.68|11959.68|0
1596716400000|2020-08-06 12:20:00|11970.94|11970.94|11967.64|11967.64|11973.7|11973.7|11965.05|11965.05|0
1596716700000|2020-08-06 12:25:00|11966.04|11966.04|11972.43|11972.43|11975.62|11975.62|11963.95|11963.95|0
1596717000000|2020-08-06 12:30:00|11974.52|11974.52|11986.54|11986.54|11986.54|11986.54|11972.77|11972.77|0
1596717300000|2020-08-06 12:35:00|11992.81|11992.81|11989.62|11989.62|11996.01|11996.01|11984.94|11984.94|0
1596717600000|2020-08-06 12:40:00|11990.74|11990.74|11990.24|11990.24|11990.74|11990.74|11981.75|11981.75|0
1596717900000|2020-08-06 12:45:00|11994.43|11994.43|11986.15|11986.15|11996.52|11996.52|11986.15|11986.15|0
1596718200000|2020-08-06 12:50:00|11987.75|11987.75|11992.83|11992.83|12001.31|12001.31|11987.75|11987.75|0
1596718500000|2020-08-06 12:55:00|11991.23|11991.23|11988.29|11988.29|11994.43|11994.43|11985.16|11985.16|0
1596718800000|2020-08-06 13:00:00|11988.98|11988.98|11976.11|11976.11|11988.98|11988.98|11973|11973|0
1596719100000|2020-08-06 13:05:00|11974.51|11974.51|11978.05|11978.05|11978.61|11978.61|11969.63|11969.63|0
1596719400000|2020-08-06 13:10:00|11975.96|11975.96|11977.99|11977.99|11980.14|11980.14|11974.36|11974.36|0
1596719700000|2020-08-06 13:15:00|11973.8|11973.8|11968.52|11968.52|11975.89|11975.89|11966.92|11966.92|0
1596720000000|2020-08-06 13:20:00|11966.92|11966.92|11963.94|11963.94|11966.92|11966.92|11958.16|11958.16|0
1596720300000|2020-08-06 13:25:00|11961.85|11961.85|11959.35|11959.35|11961.85|11961.85|11952.68|11952.68|0
1596720600000|2020-08-06 13:30:00|11957.25|11957.25|11962.02|11962.02|11962.02|11962.02|11951.47|11951.47|0
1596720900000|2020-08-06 13:35:00|11966.21|11966.21|11944.55|11944.55|11966.21|11966.21|11944.55|11944.55|0
1596721200000|2020-08-06 13:40:00|11941.79|11941.79|11942.22|11942.22|11943.82|11943.82|11938.04|11938.04|0
1596721500000|2020-08-06 13:45:00|11940.62|11940.62|11962.1|11962.1|11962.1|11962.1|11936.31|11936.31|0
1596721800000|2020-08-06 13:50:00|11966.02|11966.02|11966|11966|11970.79|11970.79|11964.32|11964.32|0
1596722100000|2020-08-06 13:55:00|11969.2|11969.2|11981.24|11981.24|11981.24|11981.24|11965.92|11965.92|0
1596722400000|2020-08-06 14:00:00|11982.84|11982.84|11982.15|11982.15|11984.24|11984.24|11977.55|11977.55|0
1596722700000|2020-08-06 14:05:00|11980.55|11980.55|11971.58|11971.58|11980.55|11980.55|11969.99|11969.99|0
1596723000000|2020-08-06 14:10:00|11972.27|11972.27|11978.53|11978.53|11981.94|11981.94|11972.27|11972.27|0
1596723300000|2020-08-06 14:15:00|11976.44|11976.44|11983.26|11983.26|11985.43|11985.43|11976.44|11976.44|0
1596723600000|2020-08-06 14:20:00|11981.66|11981.66|11977|11977|11988.13|11988.13|11977|11977|0
1596723900000|2020-08-06 14:25:00|11975.4|11975.4|11983.2|11983.2|11983.2|11983.2|11975.4|11975.4|0
1596724200000|2020-08-06 14:30:00|11981.1|11981.1|11987.57|11987.57|11993.91|11993.91|11980.61|11980.61|0
1596724500000|2020-08-06 14:35:00|11985.48|11985.48|11967.75|11967.75|11985.48|11985.48|11967.75|11967.75|0
1596724800000|2020-08-06 14:40:00|11961.47|11961.47|11938.71|11938.71|11961.47|11961.47|11936.85|11936.85|0
1596725100000|2020-08-06 14:45:00|11937.03|11937.03|11937.46|11937.46|11940.24|11940.24|11935.35|11935.35|0
1596725400000|2020-08-06 14:50:00|11935.86|11935.86|11938.43|11938.43|11941.07|11941.07|11928.4|11928.4|0
1596725700000|2020-08-06 14:55:00|11942.35|11942.35|11939|11939|11946.72|11946.72|11938.85|11938.85|0
1596726000000|2020-08-06 15:00:00|11940.59|11940.59|11949.09|11949.09|11950.69|11950.69|11940.59|11940.59|0
1596726300000|2020-08-06 15:05:00|11951.18|11951.18|11943.88|11943.88|11952.79|11952.79|11943.32|11943.32|0
1596726600000|2020-08-06 15:10:00|11944.57|11944.57|11933.52|11933.52|11949.61|11949.61|11931.93|11931.93|0
1596726900000|2020-08-06 15:15:00|11935.12|11935.12|11940.06|11940.06|11945.34|11945.34|11933.59|11933.59|0
1596727200000|2020-08-06 15:20:00|11940.75|11940.75|11961.04|11961.04|11967.66|11967.66|11940.75|11940.75|0
1596727500000|2020-08-06 15:25:00|11959.45|11959.45|11965.35|11965.35|11969.75|11969.75|11957|11957|0
1596784500000|2020-08-07 07:15:00|11920.58|11920.58|11953.8|11953.8|11953.8|11953.8|11920.58|11920.58|0
1596784800000|2020-08-07 07:20:00|11951.04|11951.04|11963.7|11963.7|11963.7|11963.7|11947.85|11947.85|0
1596785100000|2020-08-07 07:25:00|11962.11|11962.11|11971.08|11971.08|11971.08|11971.08|11962.11|11962.11|0
1596785400000|2020-08-07 07:30:00|11966.29|11966.29|11965.66|11965.66|11972.43|11972.43|11962.6|11962.6|0
1596785700000|2020-08-07 07:35:00|11968.85|11968.85|11952.82|11952.82|11968.85|11968.85|11948.64|11948.64|0
1596786000000|2020-08-07 07:40:00|11950.06|11950.06|11947.64|11947.64|11956.12|11956.12|11947.64|11947.64|0
1596786300000|2020-08-07 07:45:00|11946.95|11946.95|11948.21|11948.21|11948.92|11948.92|11940.92|11940.92|0
1596786600000|2020-08-07 07:50:00|11949.81|11949.81|11950.19|11950.19|11952.39|11952.39|11943.91|11943.91|0
1596786900000|2020-08-07 07:55:00|11952.28|11952.28|12000.64|12000.64|12000.64|12000.64|11952.28|11952.28|0
1596787200000|2020-08-07 08:00:00|12002.73|12002.73|11987.93|11987.93|12005.32|12005.32|11984.31|11984.31|0
1596787500000|2020-08-07 08:05:00|11986.82|11986.82|11983.62|11983.62|11987.81|11987.81|11983.62|11983.62|0
1596787800000|2020-08-07 08:10:00|11982.02|11982.02|11988.67|11988.67|11989.79|11989.79|11977.65|11977.65|0
1596788100000|2020-08-07 08:15:00|11986.58|11986.58|11992.36|11992.36|11992.36|11992.36|11981.29|11981.29|0
1596788400000|2020-08-07 08:20:00|11989.17|11989.17|11989.88|11989.88|11989.88|11989.88|11987.79|11987.79|0
1596788700000|2020-08-07 08:25:00|11988.28|11988.28|11988.4|11988.4|11988.4|11988.4|11982.12|11982.12|0
1596789000000|2020-08-07 08:30:00|11987.71|11987.71|11969.74|11969.74|11989.78|11989.78|11969.74|11969.74|0
1596789300000|2020-08-07 08:35:00|11966.54|11966.54|11961.46|11961.46|11972.82|11972.82|11959.87|11959.87|0
1596789600000|2020-08-07 08:40:00|11963.55|11963.55|11961.46|11961.46|11968.84|11968.84|11961.46|11961.46|0
1596789900000|2020-08-07 08:45:00|11963.55|11963.55|11970.58|11970.58|11970.58|11970.58|11963.55|11963.55|0
1596790200000|2020-08-07 08:50:00|11968.49|11968.49|11958.25|11958.25|11968.49|11968.49|11958.25|11958.25|0
1596790500000|2020-08-07 08:55:00|11960.34|11960.34|11959.74|11959.74|11966.62|11966.62|11959.74|11959.74|0
1596790800000|2020-08-07 09:00:00|11961.33|11961.33|11930.77|11930.77|11961.33|11961.33|11930.77|11930.77|0
1596791100000|2020-08-07 09:05:00|11929.18|11929.18|11924.91|11924.91|11929.18|11929.18|11915.44|11915.44|0
1596791400000|2020-08-07 09:10:00|11923.32|11923.32|11906.96|11906.96|11923.32|11923.32|11906.96|11906.96|0
1596791700000|2020-08-07 09:15:00|11898.59|11898.59|11905.07|11905.07|11910.14|11910.14|11893.24|11893.24|0
1596792000000|2020-08-07 09:20:00|11903.47|11903.47|11905.07|11905.07|11909.26|11909.26|11900.28|11900.28|0
1596792300000|2020-08-07 09:25:00|11903.47|11903.47|11905.5|11905.5|11905.5|11905.5|11893.58|11893.58|0
1596792600000|2020-08-07 09:30:00|11903.41|11903.41|11915.18|11915.18|11915.18|11915.18|11897.63|11897.63|0
1596792900000|2020-08-07 09:35:00|11916.86|11916.86|11933.37|11933.37|11933.37|11933.37|11916.86|11916.86|0
1596793200000|2020-08-07 09:40:00|11931.77|11931.77|11932.27|11932.27|11933.87|11933.87|11930.67|11930.67|0
1596793500000|2020-08-07 09:45:00|11930.18|11930.18|11923.71|11923.71|11930.18|11930.18|11923.71|11923.71|0
1596793800000|2020-08-07 09:50:00|11920.51|11920.51|11933.45|11933.45|11933.45|11933.45|11918.91|11918.91|0
1596794100000|2020-08-07 09:55:00|11931.86|11931.86|11926.85|11926.85|11931.86|11931.86|11926.85|11926.85|0
1596794400000|2020-08-07 10:00:00|11925.26|11925.26|11935.59|11935.59|11935.59|11935.59|11925.26|11925.26|0
1596794700000|2020-08-07 10:05:00|11933.99|11933.99|11936.87|11936.87|11942.43|11942.43|11932.96|11932.96|0
1596795000000|2020-08-07 10:10:00|11936.18|11936.18|11935.08|11935.08|11938.27|11938.27|11935.08|11935.08|0
1596795300000|2020-08-07 10:15:00|11936.67|11936.67|11939.46|11939.46|11942.65|11942.65|11936.67|11936.67|0
1596795600000|2020-08-07 10:20:00|11937.36|11937.36|11939.18|11939.18|11939.18|11939.18|11929.12|11929.12|0
1596795900000|2020-08-07 10:25:00|11937.08|11937.08|11939.18|11939.18|11939.18|11939.18|11937.08|11937.08|0
1596796200000|2020-08-07 10:30:00|11937.58|11937.58|11940.28|11940.28|11944.46|11944.46|11935.49|11935.49|0
1596796500000|2020-08-07 10:35:00|11943.06|11943.06|11942.48|11942.48|11943.06|11943.06|11938.79|11938.79|0
1596796800000|2020-08-07 10:40:00|11940.38|11940.38|11942.97|11942.97|11942.97|11942.97|11936.69|11936.69|0
1596797100000|2020-08-07 10:45:00|11943.66|11943.66|11952.22|11952.22|11952.22|11952.22|11942.75|11942.75|0
1596797400000|2020-08-07 10:50:00|11953.82|11953.82|11955.98|11955.98|11955.98|11955.98|11953.82|11953.82|0
1596797700000|2020-08-07 10:55:00|11953.88|11953.88|11957.85|11957.85|11957.85|11957.85|11951.79|11951.79|0
1596798000000|2020-08-07 11:00:00|11951.46|11951.46|11959.41|11959.41|11968.58|11968.58|11948.7|11948.7|0
1596798300000|2020-08-07 11:05:00|11957.82|11957.82|11945.47|11945.47|11957.82|11957.82|11945.47|11945.47|0
1596798600000|2020-08-07 11:10:00|11947.56|11947.56|11947.58|11947.58|11947.58|11947.58|11945.49|11945.49|0
1596798900000|2020-08-07 11:15:00|11949.68|11949.68|11955.26|11955.26|11955.26|11955.26|11948.99|11948.99|0
1596799200000|2020-08-07 11:20:00|11958.46|11958.46|11966.22|11966.22|11972.01|11972.01|11958.46|11958.46|0
1596799500000|2020-08-07 11:25:00|11967.82|11967.82|11972.2|11972.2|11972.2|11972.2|11966.22|11966.22|0
1596799800000|2020-08-07 11:30:00|11970.6|11970.6|11977.02|11977.02|11978.14|11978.14|11970.6|11970.6|0
1596800100000|2020-08-07 11:35:00|11977.71|11977.71|11967.55|11967.55|11980.22|11980.22|11967.55|11967.55|0
1596800400000|2020-08-07 11:40:00|11969.65|11969.65|11966.33|11966.33|11969.65|11969.65|11966.33|11966.33|0
1596800700000|2020-08-07 11:45:00|11967.93|11967.93|11964.93|11964.93|11969.52|11969.52|11964.93|11964.93|0
1596801000000|2020-08-07 11:50:00|11961.24|11961.24|11967.15|11967.15|11967.15|11967.15|11960.68|11960.68|0
1596801300000|2020-08-07 11:55:00|11965.55|11965.55|11966.73|11966.73|11966.73|11966.73|11961.86|11961.86|0
1596801600000|2020-08-07 12:00:00|11967.42|11967.42|11966.49|11966.49|11970.4|11970.4|11964.4|11964.4|0
1596801900000|2020-08-07 12:05:00|11968.58|11968.58|11962.8|11962.8|11968.58|11968.58|11962.8|11962.8|0
1596802200000|2020-08-07 12:10:00|11961.21|11961.21|11958.14|11958.14|11961.21|11961.21|11957.02|11957.02|0
1596802500000|2020-08-07 12:15:00|11956.05|11956.05|11967.09|11967.09|11967.09|11967.09|11954.45|11954.45|0
1596802800000|2020-08-07 12:20:00|11965.49|11965.49|11974.35|11974.35|11974.35|11974.35|11960.21|11960.21|0
1596803100000|2020-08-07 12:25:00|11972.75|11972.75|11979.78|11979.78|11979.78|11979.78|11970.45|11970.45|0
1596803400000|2020-08-07 12:30:00|11982.98|11982.98|12014.77|12014.77|12016.15|12016.15|11982.98|11982.98|0
1596803700000|2020-08-07 12:35:00|12012.68|12012.68|12011.58|12011.58|12015.46|12015.46|12007.39|12007.39|0
1596804000000|2020-08-07 12:40:00|12010.89|12010.89|12000.5|12000.5|12010.89|12010.89|11998.91|11998.91|0
1596804300000|2020-08-07 12:45:00|11998.91|11998.91|11995.82|11995.82|12002.18|12002.18|11995.13|11995.13|0
1596804600000|2020-08-07 12:50:00|11994.14|11994.14|11992.05|11992.05|11994.36|11994.36|11991.36|11991.36|0
1596804900000|2020-08-07 12:55:00|11993.65|11993.65|11987.26|11987.26|11993.65|11993.65|11987.26|11987.26|0
1596805200000|2020-08-07 13:00:00|11985.17|11985.17|11973.33|11973.33|11985.17|11985.17|11973.33|11973.33|0
1596805500000|2020-08-07 13:05:00|11970.57|11970.57|11966.27|11966.27|11973.92|11973.92|11966.27|11966.27|0
1596805800000|2020-08-07 13:10:00|11964.18|11964.18|11969.96|11969.96|11971.56|11971.56|11964.18|11964.18|0
1596806100000|2020-08-07 13:15:00|11968.58|11968.58|11966.03|11966.03|11971.31|11971.31|11966.03|11966.03|0
1596806400000|2020-08-07 13:20:00|11962.83|11962.83|11964.26|11964.26|11967.7|11967.7|11961.24|11961.24|0
1596806700000|2020-08-07 13:25:00|11967.45|11967.45|11975.97|11975.97|11975.97|11975.97|11963.76|11963.76|0
1596807000000|2020-08-07 13:30:00|11975.28|11975.28|11992.51|11992.51|11992.51|11992.51|11975.28|11975.28|0
1596807300000|2020-08-07 13:35:00|11990.92|11990.92|11985|11985|11995.38|11995.38|11984.94|11984.94|0
1596807600000|2020-08-07 13:40:00|11983.4|11983.4|11984.31|11984.31|11992.38|11992.38|11982.3|11982.3|0
1596807900000|2020-08-07 13:45:00|11987.51|11987.51|11988.54|11988.54|11991.69|11991.69|11987.51|11987.51|0
1596808200000|2020-08-07 13:50:00|11986.45|11986.45|11988.54|11988.54|11988.54|11988.54|11984.85|11984.85|0
1596808500000|2020-08-07 13:55:00|11987.85|11987.85|11990.5|11990.5|11993.3|11993.3|11985.07|11985.07|0
1596808800000|2020-08-07 14:00:00|11992.57|11992.57|11981.21|11981.21|11996.04|11996.04|11981.21|11981.21|0
1596809100000|2020-08-07 14:05:00|11979.12|11979.12|11977.53|11977.53|11979.12|11979.12|11972.24|11972.24|0
1596809400000|2020-08-07 14:10:00|11975.93|11975.93|12000.55|12000.55|12001.23|12001.23|11975.93|11975.93|0
1596809700000|2020-08-07 14:15:00|11998.45|11998.45|11985.4|11985.4|12000.55|12000.55|11984.71|11984.71|0
1596810000000|2020-08-07 14:20:00|11983.31|11983.31|11977.33|11977.33|11983.31|11983.31|11975.24|11975.24|0
1596810300000|2020-08-07 14:25:00|11978.93|11978.93|11977.33|11977.33|11982.12|11982.12|11973.64|11973.64|0
1596810600000|2020-08-07 14:30:00|11975.73|11975.73|11983.8|11983.8|11987.99|11987.99|11975.73|11975.73|0
1596810900000|2020-08-07 14:35:00|11984.49|11984.49|11980.4|11980.4|11984.49|11984.49|11975.37|11975.37|0
1596811200000|2020-08-07 14:40:00|11978.31|11978.31|11984.39|11984.39|11984.39|11984.39|11973.05|11973.05|0
1596811500000|2020-08-07 14:45:00|11981.2|11981.2|11976.45|11976.45|11984.39|11984.39|11972.27|11972.27|0
1596811800000|2020-08-07 14:50:00|11973.26|11973.26|11969.1|11969.1|11974.86|11974.86|11965.6|11965.6|0
1596812100000|2020-08-07 14:55:00|11971.19|11971.19|11969.86|11969.86|11973.7|11973.7|11969.17|11969.17|0
1596812400000|2020-08-07 15:00:00|11970.55|11970.55|11970.27|11970.27|11976.53|11976.53|11968.18|11968.18|0
1596812700000|2020-08-07 15:05:00|11971.87|11971.87|11973.83|11973.83|11977.03|11977.03|11971.87|11971.87|0
1596813000000|2020-08-07 15:10:00|11975.43|11975.43|11971.68|11971.68|11979.62|11979.62|11971.68|11971.68|0
1596813300000|2020-08-07 15:15:00|11970.08|11970.08|11978.34|11978.34|11978.55|11978.55|11970.08|11970.08|0
1596813600000|2020-08-07 15:20:00|11976.74|11976.74|11979.75|11979.75|11979.75|11979.75|11969.73|11969.73|0
1596813900000|2020-08-07 15:25:00|11981.84|11981.84|11958.57|11958.57|11981.84|11981.84|11957.19|11957.19|0
1597043700000|2020-08-10 07:15:00|11992.49|11992.49|12009.88|12009.88|12009.88|12009.88|11979.93|11979.93|0
1597044000000|2020-08-10 07:20:00|12009.19|12009.19|12028.33|12028.33|12031.78|12031.78|12000.82|12000.82|0
1597044300000|2020-08-10 07:25:00|12029.93|12029.93|12020.37|12020.37|12035.21|12035.21|12013.48|12013.48|0
1597044600000|2020-08-10 07:30:00|12021.96|12021.96|12025.38|12025.38|12037.39|12037.39|12021.96|12021.96|0
1597044900000|2020-08-10 07:35:00|12029.56|12029.56|12038.18|12038.18|12039.78|12039.78|12021.08|12021.08|0
1597045200000|2020-08-10 07:40:00|12042.97|12042.97|12030.8|12030.8|12042.97|12042.97|12015.55|12015.55|0
1597045500000|2020-08-10 07:45:00|12032.4|12032.4|12038.6|12038.6|12038.6|12038.6|12029.64|12029.64|0
1597045800000|2020-08-10 07:50:00|12037|12037|12021.76|12021.76|12039.59|12039.59|12009.68|12009.68|0
1597046100000|2020-08-10 07:55:00|12023.85|12023.85|12021.6|12021.6|12030.13|12030.13|12007.98|12007.98|0
1597046400000|2020-08-10 08:00:00|12020|12020|12018.81|12018.81|12022.69|12022.69|12014.82|12014.82|0
1597046700000|2020-08-10 08:05:00|12017.21|12017.21|11999.31|11999.31|12017.21|12017.21|11995.12|11995.12|0
1597047000000|2020-08-10 08:10:00|11996.11|11996.11|11985.54|11985.54|11996.11|11996.11|11983.94|11983.94|0
1597047300000|2020-08-10 08:15:00|11987.14|11987.14|11998.07|11998.07|12001.95|12001.95|11987.14|11987.14|0
1597047600000|2020-08-10 08:20:00|11999.67|11999.67|11974.56|11974.56|11999.67|11999.67|11970.87|11970.87|0
1597047900000|2020-08-10 08:25:00|11972.46|11972.46|11960.92|11960.92|11972.46|11972.46|11953.03|11953.03|0
1597048200000|2020-08-10 08:30:00|11957.73|11957.73|11964.83|11964.83|11971.11|11971.11|11955.64|11955.64|0
1597048500000|2020-08-10 08:35:00|11967.59|11967.59|11971.5|11971.5|11973.59|11973.59|11966.21|11966.21|0
1597048800000|2020-08-10 08:40:00|11969.41|11969.41|11947.65|11947.65|11969.41|11969.41|11940.39|11940.39|0
1597049100000|2020-08-10 08:45:00|11950.85|11950.85|11961.92|11961.92|11966.1|11966.1|11949.25|11949.25|0
1597049400000|2020-08-10 08:50:00|11963.51|11963.51|11972.8|11972.8|11974.4|11974.4|11952.27|11952.27|0
1597049700000|2020-08-10 08:55:00|11976.25|11976.25|11979.47|11979.47|11979.47|11979.47|11966.12|11966.12|0
1597050000000|2020-08-10 09:00:00|11977.38|11977.38|11974.4|11974.4|11978.59|11978.59|11965.43|11965.43|0
1597050300000|2020-08-10 09:05:00|11972.31|11972.31|12001.78|12001.78|12001.78|12001.78|11972.31|11972.31|0
1597050600000|2020-08-10 09:10:00|12003.16|12003.16|12012.48|12012.48|12018.43|12018.43|12001.89|12001.89|0
1597050900000|2020-08-10 09:15:00|12014.08|12014.08|11996.95|11996.95|12018.87|12018.87|11996.95|11996.95|0
1597051200000|2020-08-10 09:20:00|12000.15|12000.15|11988.35|11988.35|12000.15|12000.15|11987.66|11987.66|0
1597051500000|2020-08-10 09:25:00|11990.44|11990.44|11990.87|11990.87|11994.75|11994.75|11990.44|11990.44|0
1597051800000|2020-08-10 09:30:00|11989.27|11989.27|11982.5|11982.5|11989.27|11989.27|11980.9|11980.9|0
1597052100000|2020-08-10 09:35:00|11980.41|11980.41|11978.68|11978.68|11980.41|11980.41|11970.31|11970.31|0
1597052400000|2020-08-10 09:40:00|11978.12|11978.12|11984.72|11984.72|11986.82|11986.82|11977.56|11977.56|0
1597052700000|2020-08-10 09:45:00|11986.82|11986.82|12006.2|12006.2|12006.2|12006.2|11986.82|11986.82|0
1597053000000|2020-08-10 09:50:00|12009.4|12009.4|12000.84|12000.84|12009.4|12009.4|12000.84|12000.84|0
1597053300000|2020-08-10 09:55:00|12005.63|12005.63|12015.2|12015.2|12017.01|12017.01|12005.63|12005.63|0
1597053600000|2020-08-10 10:00:00|12015.89|12015.89|12014.38|12014.38|12018.07|12018.07|12012.91|12012.91|0
1597053900000|2020-08-10 10:05:00|12012.78|12012.78|12016.25|12016.25|12016.25|12016.25|12009.78|12009.78|0
1597054200000|2020-08-10 10:10:00|12018.35|12018.35|12015.78|12015.78|12018.35|12018.35|12014.19|12014.19|0
1597054500000|2020-08-10 10:15:00|12015.09|12015.09|12010.3|12010.3|12015.09|12015.09|12006.61|12006.61|0
1597054800000|2020-08-10 10:20:00|12011.68|12011.68|12017.94|12017.94|12019.62|12019.62|12011.68|12011.68|0
1597055100000|2020-08-10 10:25:00|12017.25|12017.25|12020.53|12020.53|12023.72|12023.72|12017.25|12017.25|0
1597055400000|2020-08-10 10:30:00|12022.62|12022.62|12043.08|12043.08|12047.43|12047.43|12020.53|12020.53|0
1597055700000|2020-08-10 10:35:00|12042.52|12042.52|12040.44|12040.44|12045.73|12045.73|12036.26|12036.26|0
1597056000000|2020-08-10 10:40:00|12038.85|12038.85|12041.93|12041.93|12041.93|12041.93|12037.25|12037.25|0
1597056300000|2020-08-10 10:45:00|12044.02|12044.02|12044.41|12044.41|12047.21|12047.21|12044.02|12044.02|0
1597056600000|2020-08-10 10:50:00|12047.6|12047.6|12044.8|12044.8|12048.29|12048.29|12042.51|12042.51|0
1597056900000|2020-08-10 10:55:00|12042.71|12042.71|12049.59|12049.59|12049.59|12049.59|12040.61|12040.61|0
1597057200000|2020-08-10 11:00:00|12048.21|12048.21|12038.1|12038.1|12056.83|12056.83|12037.6|12037.6|0
1597057500000|2020-08-10 11:05:00|12036.5|12036.5|12034.41|12034.41|12036.5|12036.5|12033.29|12033.29|0
1597057800000|2020-08-10 11:10:00|12036.48|12036.48|12036.97|12036.97|12036.97|12036.97|12029.62|12029.62|0
1597058100000|2020-08-10 11:15:00|12034.18|12034.18|12023.52|12023.52|12034.18|12034.18|12018.65|12018.65|0
1597058400000|2020-08-10 11:20:00|12024.21|12024.21|12020.03|12020.03|12024.21|12024.21|12020.03|12020.03|0
1597058700000|2020-08-10 11:25:00|12017.94|12017.94|12013.06|12013.06|12017.94|12017.94|12013.06|12013.06|0
1597059000000|2020-08-10 11:30:00|12014.44|12014.44|12009.87|12009.87|12016.04|12016.04|12009.87|12009.87|0
1597059300000|2020-08-10 11:35:00|12011.46|12011.46|12008.27|12008.27|12011.46|12011.46|12008.27|12008.27|0
1597059600000|2020-08-10 11:40:00|12009.87|12009.87|12020.03|12020.03|12022.31|12022.31|12007.78|12007.78|0
1597059900000|2020-08-10 11:45:00|12021.62|12021.62|12017.05|12017.05|12023.22|12023.22|12015.65|12015.65|0
1597060200000|2020-08-10 11:50:00|12018.43|12018.43|12009.45|12009.45|12018.43|12018.43|12007.17|12007.17|0
1597060500000|2020-08-10 11:55:00|12011.05|12011.05|12014.25|12014.25|12016.34|12016.34|12011.05|12011.05|0
1597060800000|2020-08-10 12:00:00|12012.15|12012.15|12012.15|12012.15|12012.15|12012.15|12012.15|12012.15|0
1597061100000|2020-08-10 12:05:00|12010.06|12010.06|12010.06|12010.06|12010.06|12010.06|12010.06|12010.06|0
1597061400000|2020-08-10 12:10:00|12009.37|12009.37|12004.28|12004.28|12010.06|12010.06|12004.28|12004.28|0
1597061700000|2020-08-10 12:15:00|12005.88|12005.88|12013.34|12013.34|12015.43|12015.43|12005.88|12005.88|0
1597062000000|2020-08-10 12:20:00|12011.25|12011.25|12012.84|12012.84|12016.53|12016.53|12011.25|12011.25|0
1597062300000|2020-08-10 12:25:00|12010.75|12010.75|12005.83|12005.83|12011.31|12011.31|12005.83|12005.83|0
1597062600000|2020-08-10 12:30:00|12007.43|12007.43|11999.36|11999.36|12007.43|12007.43|11997.76|11997.76|0
1597062900000|2020-08-10 12:35:00|11998.8|11998.8|11995.05|11995.05|11998.8|11998.8|11992.95|11992.95|0
1597063200000|2020-08-10 12:40:00|11995.74|11995.74|11995.05|11995.05|11997.83|11997.83|11991.55|11991.55|0
1597063500000|2020-08-10 12:45:00|11995.74|11995.74|11996.84|11996.84|11996.84|11996.84|11993.64|11993.64|0
1597063800000|2020-08-10 12:50:00|11998.93|11998.93|11998.24|11998.24|11998.93|11998.93|11998.24|11998.24|0
1597064100000|2020-08-10 12:55:00|11999.84|11999.84|12000.88|12000.88|12003.59|12003.59|11999.76|11999.76|0
1597064400000|2020-08-10 13:00:00|11999.28|11999.28|11999.28|11999.28|12001.37|12001.37|11997.68|11997.68|0
1597064700000|2020-08-10 13:05:00|11997.68|11997.68|11989.95|11989.95|11997.68|11997.68|11989.95|11989.95|0
1597065000000|2020-08-10 13:10:00|11988.35|11988.35|11984.65|11984.65|11988.35|11988.35|11981.93|11981.93|0
1597065300000|2020-08-10 13:15:00|11982.55|11982.55|11983.05|11983.05|11984.65|11984.65|11982.55|11982.55|0
1597065600000|2020-08-10 13:20:00|11983.74|11983.74|11983.98|11983.98|11989.42|11989.42|11981.5|11981.5|0
1597065900000|2020-08-10 13:25:00|11983.29|11983.29|11985.24|11985.24|11987.47|11987.47|11983.29|11983.29|0
1597066200000|2020-08-10 13:30:00|11986.84|11986.84|11995.43|11995.43|11995.43|11995.43|11984.75|11984.75|0
1597066500000|2020-08-10 13:35:00|11996.12|11996.12|11988.91|11988.91|11997.52|11997.52|11988.91|11988.91|0
1597066800000|2020-08-10 13:40:00|11990.51|11990.51|12001.58|12001.58|12001.58|12001.58|11990.37|11990.37|0
1597067100000|2020-08-10 13:45:00|11999.49|11999.49|11993.71|11993.71|12006.95|12006.95|11992.11|11992.11|0
1597067400000|2020-08-10 13:50:00|11994.4|11994.4|11984.65|11984.65|11994.4|11994.4|11982.41|11982.41|0
1597067700000|2020-08-10 13:55:00|11985.34|11985.34|11993.17|11993.17|11994.55|11994.55|11985.34|11985.34|0
1597068000000|2020-08-10 14:00:00|11996.36|11996.36|11991.71|11991.71|11997.5|11997.5|11989.62|11989.62|0
1597068300000|2020-08-10 14:05:00|11993.31|11993.31|11993.74|11993.74|11994.28|11994.28|11991.5|11991.5|0
1597068600000|2020-08-10 14:10:00|11995.34|11995.34|11995.61|11995.61|12000.9|12000.9|11995.34|11995.34|0
1597068900000|2020-08-10 14:15:00|11997.21|11997.21|12011.47|12011.47|12011.47|12011.47|11994.23|11994.23|0
1597069200000|2020-08-10 14:20:00|12013.07|12013.07|12009.89|12009.89|12015.16|12015.16|12004.59|12004.59|0
1597069500000|2020-08-10 14:25:00|12008.29|12008.29|12008.38|12008.38|12012.06|12012.06|12005.1|12005.1|0
1597069800000|2020-08-10 14:30:00|12006.78|12006.78|12006.09|12006.09|12008.87|12008.87|12004|12004|0
1597070100000|2020-08-10 14:35:00|12007.69|12007.69|11992.76|11992.76|12010.47|12010.47|11992.76|11992.76|0
1597070400000|2020-08-10 14:40:00|11994.36|11994.36|12001.93|12001.93|12001.93|12001.93|11994.36|11994.36|0
1597070700000|2020-08-10 14:45:00|12000.33|12000.33|11997.07|11997.07|12003.05|12003.05|11996.38|11996.38|0
1597071000000|2020-08-10 14:50:00|11994.98|11994.98|11984.34|11984.34|11994.98|11994.98|11984.34|11984.34|0
1597071300000|2020-08-10 14:55:00|11985.03|11985.03|11982.66|11982.66|11989.34|11989.34|11982.66|11982.66|0
1597071600000|2020-08-10 15:00:00|11981.06|11981.06|11981.56|11981.56|11986.13|11986.13|11975.97|11975.97|0
1597071900000|2020-08-10 15:05:00|11980.87|11980.87|11987.53|11987.53|11989.13|11989.13|11980.87|11980.87|0
1597072200000|2020-08-10 15:10:00|11989.63|11989.63|11995.11|11995.11|11995.11|11995.11|11987.04|11987.04|0
1597072500000|2020-08-10 15:15:00|11999.9|11999.9|11995.28|11995.28|12005.68|12005.68|11995.11|11995.11|0
1597072800000|2020-08-10 15:20:00|11996.87|11996.87|11995.98|11995.98|11999.17|11999.17|11991.59|11991.59|0
1597073100000|2020-08-10 15:25:00|11993.89|11993.89|11995.25|11995.25|12004.28|12004.28|11993.89|11993.89|0
1597130100000|2020-08-11 07:15:00|12108.07|12108.07|12113.74|12113.74|12125.52|12125.52|12108.07|12108.07|0
1597130400000|2020-08-11 07:20:00|12117.92|12117.92|12128.3|12128.3|12141.63|12141.63|12117.92|12117.92|0
1597130700000|2020-08-11 07:25:00|12129.9|12129.9|12105.35|12105.35|12129.9|12129.9|12105.35|12105.35|0
1597131000000|2020-08-11 07:30:00|12108.55|12108.55|12125.15|12125.15|12125.15|12125.15|12103.75|12103.75|0
1597131300000|2020-08-11 07:35:00|12127.24|12127.24|12128.13|12128.13|12130.93|12130.93|12120.35|12120.35|0
1597131600000|2020-08-11 07:40:00|12129.73|12129.73|12132.7|12132.7|12134.82|12134.82|12124.68|12124.68|0
1597131900000|2020-08-11 07:45:00|12131.11|12131.11|12116.57|12116.57|12134.3|12134.3|12116.57|12116.57|0
1597132200000|2020-08-11 07:50:00|12122.35|12122.35|12131.33|12131.33|12131.33|12131.33|12120.26|12120.26|0
1597132500000|2020-08-11 07:55:00|12134.52|12134.52|12140.7|12140.7|12140.7|12140.7|12132.22|12132.22|0
1597132800000|2020-08-11 08:00:00|12142.29|12142.29|12115.78|12115.78|12144.39|12144.39|12113.71|12113.71|0
1597133100000|2020-08-11 08:05:00|12117.38|12117.38|12110.22|12110.22|12122.66|12122.66|12110.22|12110.22|0
1597133400000|2020-08-11 08:10:00|12111.81|12111.81|12121.76|12121.76|12128.83|12128.83|12111.81|12111.81|0
1597133700000|2020-08-11 08:15:00|12124.95|12124.95|12129.91|12129.91|12133.93|12133.93|12124.95|12124.95|0
1597134000000|2020-08-11 08:20:00|12126.72|12126.72|12139.87|12139.87|12142.57|12142.57|12126.72|12126.72|0
1597134300000|2020-08-11 08:25:00|12141.96|12141.96|12140.78|12140.78|12147.25|12147.25|12140.78|12140.78|0
1597134600000|2020-08-11 08:30:00|12142.87|12142.87|12149.92|12149.92|12149.92|12149.92|12140.78|12140.78|0
1597134900000|2020-08-11 08:35:00|12142.05|12142.05|12140.18|12140.18|12149.62|12149.62|12139.07|12139.07|0
1597135200000|2020-08-11 08:40:00|12143.37|12143.37|12167.63|12167.63|12171.53|12171.53|12143.37|12143.37|0
1597135500000|2020-08-11 08:45:00|12168.32|12168.32|12180.03|12180.03|12180.03|12180.03|12165.51|12165.51|0
1597135800000|2020-08-11 08:50:00|12182.12|12182.12|12175.77|12175.77|12187.66|12187.66|12175.55|12175.55|0
1597136100000|2020-08-11 08:55:00|12174.39|12174.39|12163.05|12163.05|12174.39|12174.39|12161.45|12161.45|0
1597136400000|2020-08-11 09:00:00|12167.23|12167.23|12158.08|12158.08|12167.23|12167.23|12158.08|12158.08|0
1597136700000|2020-08-11 09:05:00|12154.88|12154.88|12157.6|12157.6|12163.14|12163.14|12149.1|12149.1|0
1597137000000|2020-08-11 09:10:00|12160.8|12160.8|12167.88|12167.88|12167.88|12167.88|12155.43|12155.43|0
1597137300000|2020-08-11 09:15:00|12169.97|12169.97|12161.49|12161.49|12169.97|12169.97|12161.49|12161.49|0
1597137600000|2020-08-11 09:20:00|12162.87|12162.87|12157.33|12157.33|12164.47|12164.47|12157.33|12157.33|0
1597137900000|2020-08-11 09:25:00|12155.95|12155.95|12169.39|12169.39|12174.18|12174.18|12155.95|12155.95|0
1597138200000|2020-08-11 09:30:00|12166.19|12166.19|12172.66|12172.66|12174.26|12174.26|12166.19|12166.19|0
1597138500000|2020-08-11 09:35:00|12169.47|12169.47|12167.38|12167.38|12169.47|12169.47|12167.38|12167.38|0
1597138800000|2020-08-11 09:40:00|12165.78|12165.78|12168.78|12168.78|12169.47|12169.47|12164.18|12164.18|0
1597139100000|2020-08-11 09:45:00|12167.66|12167.66|12190.39|12190.39|12190.39|12190.39|12167.66|12167.66|0
1597139400000|2020-08-11 09:50:00|12192.07|12192.07|12192.52|12192.52|12199.19|12199.19|12190.69|12190.69|0
1597139700000|2020-08-11 09:55:00|12194.2|12194.2|12195.38|12195.38|12196.98|12196.98|12192.6|12192.6|0
1597140000000|2020-08-11 10:00:00|12192.19|12192.19|12187.31|12187.31|12192.19|12192.19|12187.31|12187.31|0
1597140300000|2020-08-11 10:05:00|12185.22|12185.22|12192.12|12192.12|12193.5|12193.5|12183.13|12183.13|0
1597140600000|2020-08-11 10:10:00|12191.56|12191.56|12170.7|12170.7|12191.56|12191.56|12170.7|12170.7|0
1597140900000|2020-08-11 10:15:00|12170.01|12170.01|12180.24|12180.24|12180.93|12180.93|12170.01|12170.01|0
1597141200000|2020-08-11 10:20:00|12180.93|12180.93|12186.41|12186.41|12186.41|12186.41|12180.93|12180.93|0
1597141500000|2020-08-11 10:25:00|12188.01|12188.01|12185.72|12185.72|12188.7|12188.7|12185.72|12185.72|0
1597141800000|2020-08-11 10:30:00|12183.63|12183.63|12185.91|12185.91|12186.82|12186.82|12182.22|12182.22|0
1597142100000|2020-08-11 10:35:00|12186.6|12186.6|12199.53|12199.53|12200.22|12200.22|12185.91|12185.91|0
1597142400000|2020-08-11 10:40:00|12198.84|12198.84|12206.71|12206.71|12206.71|12206.71|12198.84|12198.84|0
1597142700000|2020-08-11 10:45:00|12205.12|12205.12|12197.58|12197.58|12206.09|12206.09|12197.36|12197.36|0
1597143000000|2020-08-11 10:50:00|12198.27|12198.27|12190.26|12190.26|12204.3|12204.3|12190.26|12190.26|0
1597143300000|2020-08-11 10:55:00|12188.17|12188.17|12183.28|12183.28|12191.86|12191.86|12181.68|12181.68|0
1597143600000|2020-08-11 11:00:00|12193.74|12193.74|12177.93|12177.93|12193.74|12193.74|12175.74|12175.74|0
1597143900000|2020-08-11 11:05:00|12179.52|12179.52|12183.71|12183.71|12183.71|12183.71|12177.93|12177.93|0
1597144200000|2020-08-11 11:10:00|12185.3|12185.3|12180.71|12180.71|12185.3|12185.3|12178.62|12178.62|0
1597144500000|2020-08-11 11:15:00|12180.02|12180.02|12173.82|12173.82|12180.02|12180.02|12171.74|12171.74|0
1597144800000|2020-08-11 11:20:00|12175.91|12175.91|12171.83|12171.83|12175.91|12175.91|12169.74|12169.74|0
1597145100000|2020-08-11 11:25:00|12171.27|12171.27|12164.37|12164.37|12171.27|12171.27|12164.37|12164.37|0
1597145400000|2020-08-11 11:30:00|12162.28|12162.28|12154.45|12154.45|12164.37|12164.37|12153.07|12153.07|0
1597145700000|2020-08-11 11:35:00|12152.36|12152.36|12148.72|12148.72|12152.36|12152.36|12147.53|12147.53|0
1597146000000|2020-08-11 11:40:00|12147.12|12147.12|12138.7|12138.7|12149.06|12149.06|12138.7|12138.7|0
1597146300000|2020-08-11 11:45:00|12137.11|12137.11|12135.29|12135.29|12137.11|12137.11|12135.29|12135.29|0
1597146600000|2020-08-11 11:50:00|12136.89|12136.89|12141.14|12141.14|12142.82|12142.82|12134.8|12134.8|0
1597146900000|2020-08-11 11:55:00|12139.76|12139.76|12133.63|12133.63|12141.14|12141.14|12133.63|12133.63|0
1597147200000|2020-08-11 12:00:00|12130.44|12130.44|12133.44|12133.44|12133.44|12133.44|12127.68|12127.68|0
1597147500000|2020-08-11 12:05:00|12130.24|12130.24|12126.55|12126.55|12132.34|12132.34|12126.55|12126.55|0
1597147800000|2020-08-11 12:10:00|12123.36|12123.36|12124.63|12124.63|12129.84|12129.84|12121.44|12121.44|0
1597148100000|2020-08-11 12:15:00|12122.54|12122.54|12124.83|12124.83|12126.92|12126.92|12122.54|12122.54|0
1597148400000|2020-08-11 12:20:00|12126.42|12126.42|12126.73|12126.73|12134.03|12134.03|12126.42|12126.42|0
1597148700000|2020-08-11 12:25:00|12125.35|12125.35|12127.15|12127.15|12130.12|12130.12|12123.67|12123.67|0
1597149000000|2020-08-11 12:30:00|12129.24|12129.24|12133.81|12133.81|12133.81|12133.81|12125.47|12125.47|0
1597149300000|2020-08-11 12:35:00|12135.41|12135.41|12148.66|12148.66|12148.66|12148.66|12135.41|12135.41|0
1597149600000|2020-08-11 12:40:00|12150.26|12150.26|12146.57|12146.57|12151.85|12151.85|12143.37|12143.37|0
1597149900000|2020-08-11 12:45:00|12147.68|12147.68|12145.53|12145.53|12148.74|12148.74|12141.84|12141.84|0
1597150200000|2020-08-11 12:50:00|12143.44|12143.44|12143.22|12143.22|12144.81|12144.81|12143.22|12143.22|0
1597150500000|2020-08-11 12:55:00|12144.81|12144.81|12141.4|12141.4|12144.81|12144.81|12141.4|12141.4|0
1597150800000|2020-08-11 13:00:00|12140.71|12140.71|12144.6|12144.6|12152.66|12152.66|12136.83|12136.83|0
1597151100000|2020-08-11 13:05:00|12143|12143|12132.95|12132.95|12143|12143|12132.95|12132.95|0
1597151400000|2020-08-11 13:10:00|12134.54|12134.54|12143.22|12143.22|12143.22|12143.22|12132.95|12132.95|0
1597151700000|2020-08-11 13:15:00|12146.41|12146.41|12146.88|12146.88|12148.48|12148.48|12145.5|12145.5|0
1597152000000|2020-08-11 13:20:00|12145.29|12145.29|12128.38|12128.38|12145.29|12145.29|12128.38|12128.38|0
1597152300000|2020-08-11 13:25:00|12126.29|12126.29|12124.89|12124.89|12126.29|12126.29|12124.2|12124.2|0
1597152600000|2020-08-11 13:30:00|12126.98|12126.98|12126.87|12126.87|12128.46|12128.46|12117.31|12117.31|0
1597152900000|2020-08-11 13:35:00|12128.96|12128.96|12134.57|12134.57|12134.57|12134.57|12125.7|12125.7|0
1597153200000|2020-08-11 13:40:00|12136.17|12136.17|12137.42|12137.42|12139.86|12139.86|12135.61|12135.61|0
1597153500000|2020-08-11 13:45:00|12139.51|12139.51|12133.28|12133.28|12144.47|12144.47|12133.28|12133.28|0
1597153800000|2020-08-11 13:50:00|12131.19|12131.19|12116.56|12116.56|12134.17|12134.17|12112.37|12112.37|0
1597154100000|2020-08-11 13:55:00|12115.87|12115.87|12112.01|12112.01|12117.08|12117.08|12109.7|12109.7|0
1597154400000|2020-08-11 14:00:00|12114.1|12114.1|12109.78|12109.78|12114.1|12114.1|12106.72|12106.72|0
1597154700000|2020-08-11 14:05:00|12107.69|12107.69|12106.39|12106.39|12109.78|12109.78|12101.71|12101.71|0
1597155000000|2020-08-11 14:10:00|12107.99|12107.99|12121.11|12121.11|12121.11|12121.11|12107.99|12107.99|0
1597155300000|2020-08-11 14:15:00|12122.7|12122.7|12144.97|12144.97|12144.97|12144.97|12122.7|12122.7|0
1597155600000|2020-08-11 14:20:00|12146.35|12146.35|12124.01|12124.01|12146.35|12146.35|12124.01|12124.01|0
1597155900000|2020-08-11 14:25:00|12122.41|12122.41|12130.07|12130.07|12133.97|12133.97|12122.41|12122.41|0
1597156200000|2020-08-11 14:30:00|12130.63|12130.63|12117.68|12117.68|12130.63|12130.63|12117.68|12117.68|0
1597156500000|2020-08-11 14:35:00|12116.09|12116.09|12119.95|12119.95|12119.95|12119.95|12110.48|12110.48|0
1597156800000|2020-08-11 14:40:00|12118.36|12118.36|12120.45|12120.45|12122.05|12122.05|12114.17|12114.17|0
1597157100000|2020-08-11 14:45:00|12122.54|12122.54|12147.63|12147.63|12152.23|12152.23|12122.54|12122.54|0
1597157400000|2020-08-11 14:50:00|12151.82|12151.82|12147.71|12147.71|12153.41|12153.41|12142.35|12142.35|0
1597157700000|2020-08-11 14:55:00|12149.31|12149.31|12144.93|12144.93|12150.91|12150.91|12144.93|12144.93|0
1597158000000|2020-08-11 15:00:00|12146.53|12146.53|12153.35|12153.35|12153.35|12153.35|12140.54|12140.54|0
1597158300000|2020-08-11 15:05:00|12154.47|12154.47|12153.02|12153.02|12156.06|12156.06|12147.73|12147.73|0
1597158600000|2020-08-11 15:10:00|12153.71|12153.71|12153.01|12153.01|12154.61|12154.61|12152.11|12152.11|0
1597158900000|2020-08-11 15:15:00|12155.11|12155.11|12164.37|12164.37|12164.37|12164.37|12153.51|12153.51|0
1597159200000|2020-08-11 15:20:00|12162.27|12162.27|12167.15|12167.15|12167.15|12167.15|12157.47|12157.47|0
1597159500000|2020-08-11 15:25:00|12168.74|12168.74|12157.96|12157.96|12169.43|12169.43|12155.5|12155.5|0
1597216500000|2020-08-12 07:15:00|12145.32|12145.32|12150.5|12150.5|12150.5|12150.5|12144.72|12144.72|0
1597216800000|2020-08-12 07:20:00|12163.05|12163.05|12201.81|12201.81|12201.81|12201.81|12163.05|12163.05|0
1597217100000|2020-08-12 07:25:00|12203.19|12203.19|12197.9|12197.9|12203.19|12203.19|12192.12|12192.12|0
1597217400000|2020-08-12 07:30:00|12195.81|12195.81|12197.9|12197.9|12197.9|12197.9|12195.81|12195.81|0
1597217700000|2020-08-12 07:35:00|12190.63|12190.63|12186.96|12186.96|12195.94|12195.94|12184.87|12184.87|0
1597218000000|2020-08-12 07:40:00|12191.75|12191.75|12203.83|12203.83|12203.83|12203.83|12191.75|12191.75|0
1597218300000|2020-08-12 07:45:00|12210.22|12210.22|12209.73|12209.73|12210.22|12210.22|12206.53|12206.53|0
1597218600000|2020-08-12 07:50:00|12212.92|12212.92|12192.19|12192.19|12212.92|12212.92|12189|12189|0
1597218900000|2020-08-12 07:55:00|12200.56|12200.56|12204.74|12204.74|12204.74|12204.74|12195.27|12195.27|0
1597219200000|2020-08-12 08:00:00|12206.81|12206.81|12203.32|12203.32|12211.6|12211.6|12200.84|12200.84|0
1597219500000|2020-08-12 08:05:00|12196.93|12196.93|12191.16|12191.16|12200.28|12200.28|12191.16|12191.16|0
1597219800000|2020-08-12 08:10:00|12192.76|12192.76|12192.57|12192.57|12196.94|12196.94|12192.57|12192.57|0
1597220100000|2020-08-12 08:15:00|12198.84|12198.84|12204.35|12204.35|12204.35|12204.35|12198.84|12198.84|0
1597220400000|2020-08-12 08:20:00|12209.14|12209.14|12216.6|12216.6|12220.29|12220.29|12209.14|12209.14|0
1597220700000|2020-08-12 08:25:00|12218.2|12218.2|12212.41|12212.41|12218.2|12218.2|12210.82|12210.82|0
1597221000000|2020-08-12 08:30:00|12215.61|12215.61|12209.41|12209.41|12218.61|12218.61|12209.41|12209.41|0
1597221300000|2020-08-12 08:35:00|12211.5|12211.5|12205.72|12205.72|12211.5|12211.5|12203.63|12203.63|0
1597221600000|2020-08-12 08:40:00|12207.81|12207.81|12212.41|12212.41|12212.41|12212.41|12207.81|12207.81|0
1597221900000|2020-08-12 08:45:00|12214|12214|12234.48|12234.48|12234.48|12234.48|12213.45|12213.45|0
1597222200000|2020-08-12 08:50:00|12238.66|12238.66|12236.79|12236.79|12240.75|12240.75|12229.19|12229.19|0
1597222500000|2020-08-12 08:55:00|12238.88|12238.88|12236.79|12236.79|12238.88|12238.88|12231.01|12231.01|0
1597222800000|2020-08-12 09:00:00|12239.98|12239.98|12231.12|12231.12|12239.98|12239.98|12226.33|12226.33|0
1597223100000|2020-08-12 09:05:00|12230.43|12230.43|12223.35|12223.35|12230.43|12230.43|12219.17|12219.17|0
1597223400000|2020-08-12 09:10:00|12220.16|12220.16|12225.72|12225.72|12227.81|12227.81|12218.56|12218.56|0
1597223700000|2020-08-12 09:15:00|12227.81|12227.81|12220.65|12220.65|12227.81|12227.81|12217.46|12217.46|0
1597224000000|2020-08-12 09:20:00|12219.96|12219.96|12232.63|12232.63|12236.4|12236.4|12219.96|12219.96|0
1597224300000|2020-08-12 09:25:00|12235.83|12235.83|12237.23|12237.23|12239.02|12239.02|12233.54|12233.54|0
1597224600000|2020-08-12 09:30:00|12235.14|12235.14|12223.3|12223.3|12235.14|12235.14|12223.3|12223.3|0
1597224900000|2020-08-12 09:35:00|12222.61|12222.61|12211.24|12211.24|12223.3|12223.3|12211.24|12211.24|0
1597225200000|2020-08-12 09:40:00|12209.65|12209.65|12211.05|12211.05|12216.83|12216.83|12208.96|12208.96|0
1597225500000|2020-08-12 09:45:00|12209.45|12209.45|12220.82|12220.82|12220.82|12220.82|12209.45|12209.45|0
1597225800000|2020-08-12 09:50:00|12222.42|12222.42|12219.83|12219.83|12222.42|12222.42|12215.04|12215.04|0
1597226100000|2020-08-12 09:55:00|12221.92|12221.92|12219.61|12219.61|12221.92|12221.92|12218.23|12218.23|0
1597226400000|2020-08-12 10:00:00|12217.52|12217.52|12217.52|12217.52|12218.21|12218.21|12217.52|12217.52|0
1597226700000|2020-08-12 10:05:00|12222.31|12222.31|12222.31|12222.31|12222.31|12222.31|12222.31|12222.31|0
1597227000000|2020-08-12 10:10:00|12223.91|12223.91|12236.35|12236.35|12236.35|12236.35|12223.91|12223.91|0
1597227300000|2020-08-12 10:15:00|12238.45|12238.45|12247.02|12247.02|12247.02|12247.02|12238.45|12238.45|0
1597227600000|2020-08-12 10:20:00|12247.58|12247.58|12247.18|12247.18|12250.38|12250.38|12247.18|12247.18|0
1597227900000|2020-08-12 10:25:00|12245.59|12245.59|12245.59|12245.59|12249.77|12249.77|12245.59|12245.59|0
1597228200000|2020-08-12 10:30:00|12243.5|12243.5|12251.97|12251.97|12251.97|12251.97|12243.5|12243.5|0
1597228500000|2020-08-12 10:35:00|12252.66|12252.66|12258.85|12258.85|12264.44|12264.44|12252.66|12252.66|0
1597228800000|2020-08-12 10:40:00|12260.94|12260.94|12255.18|12255.18|12260.94|12260.94|12251.97|12251.97|0
1597229100000|2020-08-12 10:45:00|12256.78|12256.78|12263.6|12263.6|12263.6|12263.6|12254.62|12254.62|0
1597229400000|2020-08-12 10:50:00|12265.19|12265.19|12257.65|12257.65|12266.57|12266.57|12257.65|12257.65|0
1597229700000|2020-08-12 10:55:00|12258.21|12258.21|12255.56|12255.56|12258.71|12258.71|12255.24|12255.24|0
1597230000000|2020-08-12 11:00:00|12245.98|12245.98|12247.37|12247.37|12251.73|12251.73|12243.74|12243.74|0
1597230300000|2020-08-12 11:05:00|12248.97|12248.97|12254.75|12254.75|12254.75|12254.75|12248.97|12248.97|0
1597230600000|2020-08-12 11:10:00|12253.15|12253.15|12254.31|12254.31|12255.25|12255.25|12247.87|12247.87|0
1597230900000|2020-08-12 11:15:00|12255.91|12255.91|12259.8|12259.8|12267.17|12267.17|12255.91|12255.91|0
1597231200000|2020-08-12 11:20:00|12263.98|12263.98|12261.89|12261.89|12268.16|12268.16|12261.89|12261.89|0
1597231500000|2020-08-12 11:25:00|12263.98|12263.98|12260.45|12260.45|12265.58|12265.58|12256.92|12256.92|0
1597231800000|2020-08-12 11:30:00|12262.69|12262.69|12277.25|12277.25|12282.04|12282.04|12262.69|12262.69|0
1597232100000|2020-08-12 11:35:00|12279.34|12279.34|12277.44|12277.44|12279.34|12279.34|12275.15|12275.15|0
1597232400000|2020-08-12 11:40:00|12275.84|12275.84|12267.2|12267.2|12275.84|12275.84|12265.11|12265.11|0
1597232700000|2020-08-12 11:45:00|12265.11|12265.11|12262.82|12262.82|12265.11|12265.11|12262.82|12262.82|0
1597233000000|2020-08-12 11:50:00|12260.73|12260.73|12253.48|12253.48|12260.86|12260.86|12251.39|12251.39|0
1597233300000|2020-08-12 11:55:00|12255.57|12255.57|12258.35|12258.35|12258.35|12258.35|12255.57|12255.57|0
1597233600000|2020-08-12 12:00:00|12259.95|12259.95|12252.87|12252.87|12262.04|12262.04|12249.68|12249.68|0
1597233900000|2020-08-12 12:05:00|12254.47|12254.47|12259.76|12259.76|12267.63|12267.63|12254.47|12254.47|0
1597234200000|2020-08-12 12:10:00|12261.85|12261.85|12262.04|12262.04|12265.12|12265.12|12261.85|12261.85|0
1597234500000|2020-08-12 12:15:00|12260.45|12260.45|12257.06|12257.06|12260.45|12260.45|12252.18|12252.18|0
1597234800000|2020-08-12 12:20:00|12258.66|12258.66|12275.29|12275.29|12275.29|12275.29|12258.66|12258.66|0
1597235100000|2020-08-12 12:25:00|12273.69|12273.69|12281.08|12281.08|12281.08|12281.08|12271.6|12271.6|0
1597235400000|2020-08-12 12:30:00|12279.49|12279.49|12287.8|12287.8|12289.89|12289.89|12275.8|12275.8|0
1597235700000|2020-08-12 12:35:00|12289.4|12289.4|12299.83|12299.83|12304.02|12304.02|12289.4|12289.4|0
1597236000000|2020-08-12 12:40:00|12301.92|12301.92|12298.23|12298.23|12303.52|12303.52|12296.14|12296.14|0
1597236300000|2020-08-12 12:45:00|12296.64|12296.64|12304.02|12304.02|12305.61|12305.61|12296.64|12296.64|0
1597236600000|2020-08-12 12:50:00|12299.83|12299.83|12300.8|12300.8|12305.59|12305.59|12298.23|12298.23|0
1597236900000|2020-08-12 12:55:00|12302.4|12302.4|12298.08|12298.08|12302.4|12302.4|12293.7|12293.7|0
1597237200000|2020-08-12 13:00:00|12300.18|12300.18|12302.87|12302.87|12306.56|12306.56|12300.18|12300.18|0
1597237500000|2020-08-12 13:05:00|12300.78|12300.78|12300.78|12300.78|12300.78|12300.78|12300.78|12300.78|0
1597237800000|2020-08-12 13:10:00|12298.69|12298.69|12298.69|12298.69|12305.08|12305.08|12298.69|12298.69|0
1597238100000|2020-08-12 13:15:00|12296.6|12296.6|12297.7|12297.7|12297.7|12297.7|12290.82|12290.82|0
1597238400000|2020-08-12 13:20:00|12299.79|12299.79|12304.86|12304.86|12304.86|12304.86|12299.79|12299.79|0
1597238700000|2020-08-12 13:25:00|12306.95|12306.95|12307.73|12307.73|12315.05|12315.05|12305.02|12305.02|0
1597239000000|2020-08-12 13:30:00|12309.33|12309.33|12307.04|12307.04|12316.02|12316.02|12305.45|12305.45|0
1597239300000|2020-08-12 13:35:00|12309.14|12309.14|12312.41|12312.41|12314.01|12314.01|12307.73|12307.73|0
1597239600000|2020-08-12 13:40:00|12314.51|12314.51|12322.79|12322.79|12324.88|12324.88|12314.51|12314.51|0
1597239900000|2020-08-12 13:45:00|12321.19|12321.19|12334.93|12334.93|12337.02|12337.02|12317.01|12317.01|0
1597240200000|2020-08-12 13:50:00|12338.13|12338.13|12322.94|12322.94|12338.13|12338.13|12320.29|12320.29|0
1597240500000|2020-08-12 13:55:00|12321.34|12321.34|12315.9|12315.9|12321.34|12321.34|12311.38|12311.38|0
1597240800000|2020-08-12 14:00:00|12317.97|12317.97|12336.38|12336.38|12336.38|12336.38|12313.78|12313.78|0
1597241100000|2020-08-12 14:05:00|12337.97|12337.97|12341.74|12341.74|12343.83|12343.83|12337.97|12337.97|0
1597241400000|2020-08-12 14:10:00|12343.34|12343.34|12351.71|12351.71|12353.31|12353.31|12343.34|12343.34|0
1597241700000|2020-08-12 14:15:00|12353.31|12353.31|12372.95|12372.95|12372.95|12372.95|12352.95|12352.95|0
1597242000000|2020-08-12 14:20:00|12369.76|12369.76|12382.15|12382.15|12384.25|12384.25|12368.16|12368.16|0
1597242300000|2020-08-12 14:25:00|12383.75|12383.75|12381.11|12381.11|12385.84|12385.84|12378.27|12378.27|0
1597242600000|2020-08-12 14:30:00|12383.21|12383.21|12394.18|12394.18|12396.27|12396.27|12383.21|12383.21|0
1597242900000|2020-08-12 14:35:00|12397.37|12397.37|12386.83|12386.83|12399.22|12399.22|12386.27|12386.27|0
1597243200000|2020-08-12 14:40:00|12390.02|12390.02|12400.56|12400.56|12400.56|12400.56|12390.02|12390.02|0
1597243500000|2020-08-12 14:45:00|12400|12400|12397.25|12397.25|12403.69|12403.69|12395.82|12395.82|0
1597243800000|2020-08-12 14:50:00|12398.36|12398.36|12400.03|12400.03|12407.34|12407.34|12398.36|12398.36|0
1597244100000|2020-08-12 14:55:00|12395.84|12395.84|12391.76|12391.76|12395.84|12395.84|12386.37|12386.37|0
1597244400000|2020-08-12 15:00:00|12393.86|12393.86|12393.14|12393.14|12396.83|12396.83|12388.07|12388.07|0
1597244700000|2020-08-12 15:05:00|12395.23|12395.23|12408.39|12408.39|12408.39|12408.39|12395.23|12395.23|0
1597245000000|2020-08-12 15:10:00|12409.99|12409.99|12402.44|12402.44|12412.08|12412.08|12402.44|12402.44|0
1597245300000|2020-08-12 15:15:00|12404.53|12404.53|12391.51|12391.51|12405.91|12405.91|12391.51|12391.51|0
1597245600000|2020-08-12 15:20:00|12389.41|12389.41|12398.76|12398.76|12398.76|12398.76|12387.13|12387.13|0
1597245900000|2020-08-12 15:25:00|12396.67|12396.67|12395.41|12395.41|12404.06|12404.06|12391.87|12391.87|0
1597302900000|2020-08-13 07:15:00|12315.3|12315.3|12306.28|12306.28|12316.29|12316.29|12297.3|12297.3|0
1597303200000|2020-08-13 07:20:00|12307.96|12307.96|12328.21|12328.21|12328.21|12328.21|12302.3|12302.3|0
1597303500000|2020-08-13 07:25:00|12336.2|12336.2|12314.09|12314.09|12340.88|12340.88|12309.91|12309.91|0
1597303800000|2020-08-13 07:30:00|12317.28|12317.28|12317.96|12317.96|12331.59|12331.59|12316.79|12316.79|0
1597304100000|2020-08-13 07:35:00|12321.41|12321.41|12332.89|12332.89|12332.89|12332.89|12320.72|12320.72|0
1597304400000|2020-08-13 07:40:00|12337.08|12337.08|12359.2|12359.2|12360.05|12360.05|12337.08|12337.08|0
1597304700000|2020-08-13 07:45:00|12358.51|12358.51|12341.97|12341.97|12361.71|12361.71|12341.97|12341.97|0
1597305000000|2020-08-13 07:50:00|12340.37|12340.37|12344.06|12344.06|12344.55|12344.55|12340.37|12340.37|0
1597305300000|2020-08-13 07:55:00|12340.86|12340.86|12332.52|12332.52|12340.86|12340.86|12332.11|12332.11|0
1597305600000|2020-08-13 08:00:00|12334.59|12334.59|12336.92|12336.92|12339.66|12339.66|12332.76|12332.76|0
1597305900000|2020-08-13 08:05:00|12334.82|12334.82|12332.56|12332.56|12336.75|12336.75|12323.59|12323.59|0
1597306200000|2020-08-13 08:10:00|12337.35|12337.35|12340.15|12340.15|12346.82|12346.82|12337.35|12337.35|0
1597306500000|2020-08-13 08:15:00|12343.34|12343.34|12329.67|12329.67|12343.34|12343.34|12328.08|12328.08|0
1597306800000|2020-08-13 08:20:00|12327.58|12327.58|12327.8|12327.8|12329.4|12329.4|12326.2|12326.2|0
1597307100000|2020-08-13 08:25:00|12326.2|12326.2|12323.01|12323.01|12328.29|12328.29|12323.01|12323.01|0
1597307400000|2020-08-13 08:30:00|12319.81|12319.81|12321.91|12321.91|12321.91|12321.91|12314.03|12314.03|0
1597307700000|2020-08-13 08:35:00|12321.22|12321.22|12322.4|12322.4|12327.19|12327.19|12318.02|12318.02|0
1597308000000|2020-08-13 08:40:00|12324.49|12324.49|12329.28|12329.28|12336.66|12336.66|12324.49|12324.49|0
1597308300000|2020-08-13 08:45:00|12331.38|12331.38|12338.26|12338.26|12340.35|12340.35|12331.38|12331.38|0
1597308600000|2020-08-13 08:50:00|12340.35|12340.35|12344.32|12344.32|12347.51|12347.51|12340.35|12340.35|0
1597308900000|2020-08-13 08:55:00|12346.41|12346.41|12344.12|12344.12|12348.5|12348.5|12340.65|12340.65|0
1597309200000|2020-08-13 09:00:00|12345.72|12345.72|12356.49|12356.49|12356.49|12356.49|12345.72|12345.72|0
1597309500000|2020-08-13 09:05:00|12358.58|12358.58|12359.98|12359.98|12363.87|12363.87|12358.58|12358.58|0
1597309800000|2020-08-13 09:10:00|12358.39|12358.39|12370.3|12370.3|12370.3|12370.3|12356.79|12356.79|0
1597310100000|2020-08-13 09:15:00|12369.74|12369.74|12370.13|12370.13|12374.32|12374.32|12369.25|12369.25|0
1597310400000|2020-08-13 09:20:00|12368.04|12368.04|12356.97|12356.97|12368.04|12368.04|12356.97|12356.97|0
1597310700000|2020-08-13 09:25:00|12354.21|12354.21|12352.62|12352.62|12354.21|12354.21|12349.42|12349.42|0
1597311000000|2020-08-13 09:30:00|12350.52|12350.52|12345.02|12345.02|12350.52|12350.52|12339.26|12339.26|0
1597311300000|2020-08-13 09:35:00|12346.62|12346.62|12343.77|12343.77|12351.41|12351.41|12343.77|12343.77|0
1597311600000|2020-08-13 09:40:00|12342.39|12342.39|12347.73|12347.73|12349.83|12349.83|12340.79|12340.79|0
1597311900000|2020-08-13 09:45:00|12348.42|12348.42|12368.13|12368.13|12368.13|12368.13|12348.42|12348.42|0
1597312200000|2020-08-13 09:50:00|12368.82|12368.82|12377.39|12377.39|12381.96|12381.96|12368.82|12368.82|0
1597312500000|2020-08-13 09:55:00|12378.08|12378.08|12361|12361|12378.08|12378.08|12361|12361|0
1597312800000|2020-08-13 10:00:00|12358.91|12358.91|12350.91|12350.91|12361|12361|12350.91|12350.91|0
1597313100000|2020-08-13 10:05:00|12350.23|12350.23|12358.79|12358.79|12358.79|12358.79|12349.54|12349.54|0
1597313400000|2020-08-13 10:10:00|12360.88|12360.88|12356.09|12356.09|12360.88|12360.88|12356.09|12356.09|0
1597313700000|2020-08-13 10:15:00|12354.71|12354.71|12356.31|12356.31|12356.31|12356.31|12351.02|12351.02|0
1597314000000|2020-08-13 10:20:00|12360.49|12360.49|12352.51|12352.51|12360.49|12360.49|12350.91|12350.91|0
1597314300000|2020-08-13 10:25:00|12356.2|12356.2|12356.2|12356.2|12358.29|12358.29|12356.2|12356.2|0
1597314600000|2020-08-13 10:30:00|12354.1|12354.1|12367.05|12367.05|12367.05|12367.05|12354.1|12354.1|0
1597314900000|2020-08-13 10:35:00|12371.23|12371.23|12372.33|12372.33|12372.33|12372.33|12364.95|12364.95|0
1597315200000|2020-08-13 10:40:00|12373.93|12373.93|12364.04|12364.04|12376.64|12376.64|12363.48|12363.48|0
1597315500000|2020-08-13 10:45:00|12361.95|12361.95|12361.43|12361.43|12375.67|12375.67|12360.74|12360.74|0
1597315800000|2020-08-13 10:50:00|12359.84|12359.84|12352.5|12352.5|12361.93|12361.93|12348.32|12348.32|0
1597316100000|2020-08-13 10:55:00|12354.6|12354.6|12332.65|12332.65|12354.6|12354.6|12332.65|12332.65|0
1597316400000|2020-08-13 11:00:00|12328.76|12328.76|12339.46|12339.46|12341.06|12341.06|12327.59|12327.59|0
1597316700000|2020-08-13 11:05:00|12341.55|12341.55|12335.3|12335.3|12341.55|12341.55|12334.61|12334.61|0
1597317000000|2020-08-13 11:10:00|12333.92|12333.92|12335.13|12335.13|12335.13|12335.13|12330.94|12330.94|0
1597317300000|2020-08-13 11:15:00|12333.06|12333.06|12336.31|12336.31|12340.71|12340.71|12333.06|12333.06|0
1597317600000|2020-08-13 11:20:00|12337|12337|12341.27|12341.27|12343.97|12343.97|12337|12337|0
1597317900000|2020-08-13 11:25:00|12339.18|12339.18|12342.87|12342.87|12342.87|12342.87|12339.18|12339.18|0
1597318200000|2020-08-13 11:30:00|12347.05|12347.05|12346.55|12346.55|12348.65|12348.65|12344.46|12344.46|0
1597318500000|2020-08-13 11:35:00|12352.83|12352.83|12357.19|12357.19|12357.19|12357.19|12351.23|12351.23|0
1597318800000|2020-08-13 11:40:00|12361.37|12361.37|12357.68|12357.68|12361.37|12361.37|12357.68|12357.68|0
1597319100000|2020-08-13 11:45:00|12355.59|12355.59|12354.45|12354.45|12357.38|12357.38|12352.86|12352.86|0
1597319400000|2020-08-13 11:50:00|12353.77|12353.77|12351.95|12351.95|12353.77|12353.77|12342.92|12342.92|0
1597319700000|2020-08-13 11:55:00|12355.14|12355.14|12359.64|12359.64|12363.83|12363.83|12354.24|12354.24|0
1597320000000|2020-08-13 12:00:00|12362.84|12362.84|12364.65|12364.65|12364.65|12364.65|12361.46|12361.46|0
1597320300000|2020-08-13 12:05:00|12366.74|12366.74|12361.93|12361.93|12366.74|12366.74|12361.93|12361.93|0
1597320600000|2020-08-13 12:10:00|12357.75|12357.75|12357.75|12357.75|12359.84|12359.84|12357.75|12357.75|0
1597320900000|2020-08-13 12:15:00|12355.65|12355.65|12337.92|12337.92|12355.65|12355.65|12337.92|12337.92|0
1597321200000|2020-08-13 12:20:00|12338.61|12338.61|12333.32|12333.32|12339.3|12339.3|12331.73|12331.73|0
1597321500000|2020-08-13 12:25:00|12337.51|12337.51|12337.17|12337.17|12337.51|12337.51|12335.42|12335.42|0
1597321800000|2020-08-13 12:30:00|12339.26|12339.26|12338.93|12338.93|12341.03|12341.03|12332.98|12332.98|0
1597322100000|2020-08-13 12:35:00|12341.17|12341.17|12344.32|12344.32|12345.91|12345.91|12341.17|12341.17|0
1597322400000|2020-08-13 12:40:00|12343.63|12343.63|12350.03|12350.03|12350.03|12350.03|12343.63|12343.63|0
1597322700000|2020-08-13 12:45:00|12349.34|12349.34|12347.75|12347.75|12349.34|12349.34|12345.65|12345.65|0
1597323000000|2020-08-13 12:50:00|12345.65|12345.65|12339.87|12339.87|12345.65|12345.65|12337.78|12337.78|0
1597323300000|2020-08-13 12:55:00|12341.47|12341.47|12347.06|12347.06|12347.06|12347.06|12338.69|12338.69|0
1597323600000|2020-08-13 13:00:00|12347.75|12347.75|12359.61|12359.61|12360.3|12360.3|12345.85|12345.85|0
1597323900000|2020-08-13 13:05:00|12358.02|12358.02|12368.1|12368.1|12372.28|12372.28|12358.02|12358.02|0
1597324200000|2020-08-13 13:10:00|12366.5|12366.5|12358.63|12358.63|12366.5|12366.5|12357.04|12357.04|0
1597324500000|2020-08-13 13:15:00|12357.04|12357.04|12354.95|12354.95|12357.04|12357.04|12354.95|12354.95|0
1597324800000|2020-08-13 13:20:00|12353.35|12353.35|12354.81|12354.81|12356.41|12356.41|12352.66|12352.66|0
1597325100000|2020-08-13 13:25:00|12355.5|12355.5|12364.37|12364.37|12369.65|12369.65|12353.22|12353.22|0
1597325400000|2020-08-13 13:30:00|12365.97|12365.97|12342.77|12342.77|12368.06|12368.06|12342.77|12342.77|0
1597325700000|2020-08-13 13:35:00|12340.67|12340.67|12356.11|12356.11|12357.71|12357.71|12338.57|12338.57|0
1597326000000|2020-08-13 13:40:00|12354.51|12354.51|12353.13|12353.13|12354.51|12354.51|12339.97|12339.97|0
1597326300000|2020-08-13 13:45:00|12359.51|12359.51|12340.18|12340.18|12365.3|12365.3|12340.18|12340.18|0
1597326600000|2020-08-13 13:50:00|12338.09|12338.09|12331.43|12331.43|12342.28|12342.28|12329.33|12329.33|0
1597326900000|2020-08-13 13:55:00|12329.83|12329.83|12337.37|12337.37|12337.37|12337.37|12328.12|12328.12|0
1597327200000|2020-08-13 14:00:00|12336.68|12336.68|12353.37|12353.37|12353.37|12353.37|12336.66|12336.66|0
1597327500000|2020-08-13 14:05:00|12357.55|12357.55|12347.26|12347.26|12357.55|12357.55|12344.89|12344.89|0
1597327800000|2020-08-13 14:10:00|12348.86|12348.86|12351.25|12351.25|12355.14|12355.14|12346.77|12346.77|0
1597328100000|2020-08-13 14:15:00|12349.16|12349.16|12356.19|12356.19|12356.19|12356.19|12348.67|12348.67|0
1597328400000|2020-08-13 14:20:00|12356.75|12356.75|12358.43|12358.43|12358.43|12358.43|12354.24|12354.24|0
1597328700000|2020-08-13 14:25:00|12356.83|12356.83|12349.34|12349.34|12356.83|12356.83|12346.75|12346.75|0
1597329000000|2020-08-13 14:30:00|12347.96|12347.96|12361.81|12361.81|12361.81|12361.81|12347.27|12347.27|0
1597329300000|2020-08-13 14:35:00|12360.21|12360.21|12363.9|12363.9|12364.4|12364.4|12357.43|12357.43|0
1597329600000|2020-08-13 14:40:00|12364.59|12364.59|12371.06|12371.06|12373.16|12373.16|12362.31|12362.31|0
1597329900000|2020-08-13 14:45:00|12368.97|12368.97|12365.15|12365.15|12368.97|12368.97|12363.88|12363.88|0
1597330200000|2020-08-13 14:50:00|12363.55|12363.55|12361.38|12361.38|12363.55|12363.55|12356.1|12356.1|0
1597330500000|2020-08-13 14:55:00|12357.2|12357.2|12351.72|12351.72|12357.2|12357.2|12345.94|12345.94|0
1597330800000|2020-08-13 15:00:00|12353.31|12353.31|12370.09|12370.09|12370.09|12370.09|12353.31|12353.31|0
1597331100000|2020-08-13 15:05:00|12371.69|12371.69|12369.61|12369.61|12373.78|12373.78|12364.8|12364.8|0
1597331400000|2020-08-13 15:10:00|12368.01|12368.01|12370.32|12370.32|12371.7|12371.7|12368.01|12368.01|0
1597331700000|2020-08-13 15:15:00|12371.92|12371.92|12352.53|12352.53|12373.32|12373.32|12351.82|12351.82|0
1597332000000|2020-08-13 15:20:00|12350.94|12350.94|12353.66|12353.66|12353.66|12353.66|12339.73|12339.73|0
1597332300000|2020-08-13 15:25:00|12355.26|12355.26|12357.14|12357.14|12362.19|12362.19|12343.22|12343.22|0
1597389300000|2020-08-14 07:15:00|12262.83|12262.83|12258.18|12258.18|12262.83|12262.83|12248.08|12248.08|0
1597389600000|2020-08-14 07:20:00|12258.74|12258.74|12232.24|12232.24|12258.74|12258.74|12232.24|12232.24|0
1597389900000|2020-08-14 07:25:00|12225.96|12225.96|12229.54|12229.54|12232.24|12232.24|12223.76|12223.76|0
1597390200000|2020-08-14 07:30:00|12226.34|12226.34|12223.36|12223.36|12226.34|12226.34|12217.17|12217.17|0
1597390500000|2020-08-14 07:35:00|12225.45|12225.45|12226.33|12226.33|12230.52|12230.52|12214.58|12214.58|0
1597390800000|2020-08-14 07:40:00|12224.27|12224.27|12202.45|12202.45|12224.27|12224.27|12200.36|12200.36|0
1597391100000|2020-08-14 07:45:00|12200.36|12200.36|12182.91|12182.91|12200.36|12200.36|12182.91|12182.91|0
1597391400000|2020-08-14 07:50:00|12187.09|12187.09|12169.61|12169.61|12187.09|12187.09|12163.96|12163.96|0
1597391700000|2020-08-14 07:55:00|12168.02|12168.02|12175.39|12175.39|12177.49|12177.49|12161.74|12161.74|0
1597392000000|2020-08-14 08:00:00|12176.99|12176.99|12156.95|12156.95|12176.99|12176.99|12152.76|12152.76|0
1597392300000|2020-08-14 08:05:00|12159.04|12159.04|12140.64|12140.64|12162.73|12162.73|12136.95|12136.95|0
1597392600000|2020-08-14 08:10:00|12139.04|12139.04|12132.41|12132.41|12142.24|12142.24|12126.01|12126.01|0
1597392900000|2020-08-14 08:15:00|12130.32|12130.32|12129.99|12129.99|12140.26|12140.26|12129.99|12129.99|0
1597393200000|2020-08-14 08:20:00|12125.8|12125.8|12122.83|12122.83|12134.09|12134.09|12121.43|12121.43|0
1597393500000|2020-08-14 08:25:00|12119.14|12119.14|12128.11|12128.11|12129.71|12129.71|12116.55|12116.55|0
1597393800000|2020-08-14 08:30:00|12126.02|12126.02|12106.5|12106.5|12126.02|12126.02|12106.5|12106.5|0
1597394100000|2020-08-14 08:35:00|12104.9|12104.9|12131.92|12131.92|12132.6|12132.6|12098.62|12098.62|0
1597394400000|2020-08-14 08:40:00|12130.32|12130.32|12123.47|12123.47|12130.81|12130.81|12121.87|12121.87|0
1597394700000|2020-08-14 08:45:00|12119.28|12119.28|12095.6|12095.6|12119.28|12119.28|12092.62|12092.62|0
1597395000000|2020-08-14 08:50:00|12093.5|12093.5|12087.53|12087.53|12098.18|12098.18|12087.53|12087.53|0
1597395300000|2020-08-14 08:55:00|12089.12|12089.12|12089.32|12089.32|12098.29|12098.29|12089.12|12089.12|0
1597395600000|2020-08-14 09:00:00|12091.41|12091.41|12074.95|12074.95|12091.41|12091.41|12069.47|12069.47|0
1597395900000|2020-08-14 09:05:00|12076.33|12076.33|12090.37|12090.37|12090.37|12090.37|12074.73|12074.73|0
1597396200000|2020-08-14 09:10:00|12093.57|12093.57|12098.01|12098.01|12100.1|12100.1|12091.97|12091.97|0
1597396500000|2020-08-14 09:15:00|12095.92|12095.92|12106.88|12106.88|12108.48|12108.48|12095.92|12095.92|0
1597396800000|2020-08-14 09:20:00|12103.69|12103.69|12107.16|12107.16|12107.16|12107.16|12096.31|12096.31|0
1597397100000|2020-08-14 09:25:00|12107.85|12107.85|12127.75|12127.75|12127.75|12127.75|12102.37|12102.37|0
1597397400000|2020-08-14 09:30:00|12126.16|12126.16|12122.91|12122.91|12135.13|12135.13|12122.91|12122.91|0
1597397700000|2020-08-14 09:35:00|12121.32|12121.32|12118.19|12118.19|12121.32|12121.32|12110.9|12110.9|0
1597398000000|2020-08-14 09:40:00|12115|12115|12118.35|12118.35|12120.09|12120.09|12108.53|12108.53|0
1597398300000|2020-08-14 09:45:00|12120.44|12120.44|12112.27|12112.27|12124.13|12124.13|12112.27|12112.27|0
1597398600000|2020-08-14 09:50:00|12111.58|12111.58|12124.5|12124.5|12128.21|12128.21|12111.58|12111.58|0
1597398900000|2020-08-14 09:55:00|12126.59|12126.59|12124.69|12124.69|12128.87|12128.87|12124.69|12124.69|0
1597399200000|2020-08-14 10:00:00|12120.51|12120.51|12135.73|12135.73|12138.52|12138.52|12120.51|12120.51|0
1597399500000|2020-08-14 10:05:00|12137.11|12137.11|12128.63|12128.63|12137.11|12137.11|12127.25|12127.25|0
1597399800000|2020-08-14 10:10:00|12130.23|12130.23|12135.82|12135.82|12135.82|12135.82|12128.24|12128.24|0
1597400100000|2020-08-14 10:15:00|12137.41|12137.41|12129.79|12129.79|12139.01|12139.01|12129.79|12129.79|0
1597400400000|2020-08-14 10:20:00|12129.1|12129.1|12138.96|12138.96|12138.96|12138.96|12122.63|12122.63|0
1597400700000|2020-08-14 10:25:00|12140.56|12140.56|12138.27|12138.27|12145.84|12145.84|12138.27|12138.27|0
1597401000000|2020-08-14 10:30:00|12139.65|12139.65|12129.8|12129.8|12139.65|12139.65|12129.8|12129.8|0
1597401300000|2020-08-14 10:35:00|12131.89|12131.89|12144.74|12144.74|12148.43|12148.43|12131.89|12131.89|0
1597401600000|2020-08-14 10:40:00|12147.93|12147.93|12146.83|12146.83|12148.43|12148.43|12144.25|12144.25|0
1597401900000|2020-08-14 10:45:00|12150.03|12150.03|12153.45|12153.45|12153.45|12153.45|12148.43|12148.43|0
1597402200000|2020-08-14 10:50:00|12157.63|12157.63|12166.61|12166.61|12166.61|12166.61|12157.63|12157.63|0
1597402500000|2020-08-14 10:55:00|12168.7|12168.7|12176.39|12176.39|12176.39|12176.39|12168.7|12168.7|0
1597402800000|2020-08-14 11:00:00|12179.15|12179.15|12180.6|12180.6|12189.61|12189.61|12176.91|12176.91|0
1597403100000|2020-08-14 11:05:00|12177.15|12177.15|12172.99|12172.99|12177.15|12177.15|12168.81|12168.81|0
1597403400000|2020-08-14 11:10:00|12172.3|12172.3|12167.21|12167.21|12172.3|12172.3|12167.21|12167.21|0
1597403700000|2020-08-14 11:15:00|12165.83|12165.83|12167.37|12167.37|12169.96|12169.96|12162.14|12162.14|0
1597404000000|2020-08-14 11:20:00|12165.77|12165.77|12172.31|12172.31|12172.31|12172.31|12165.77|12165.77|0
1597404300000|2020-08-14 11:25:00|12176.49|12176.49|12179.21|12179.21|12181.3|12181.3|12176.49|12176.49|0
1597404600000|2020-08-14 11:30:00|12182.4|12182.4|12181.91|12181.91|12184|12184|12180.53|12180.53|0
1597404900000|2020-08-14 11:35:00|12180.31|12180.31|12173.92|12173.92|12181.69|12181.69|12173.92|12173.92|0
1597405200000|2020-08-14 11:40:00|12176.21|12176.21|12181.99|12181.99|12181.99|12181.99|12176.21|12176.21|0
1597405500000|2020-08-14 11:45:00|12179.9|12179.9|12184.28|12184.28|12186.37|12186.37|12179.9|12179.9|0
1597405800000|2020-08-14 11:50:00|12183.59|12183.59|12182.7|12182.7|12183.59|12183.59|12180.61|12180.61|0
1597406100000|2020-08-14 11:55:00|12184.3|12184.3|12184.3|12184.3|12184.3|12184.3|12184.3|12184.3|0
1597406400000|2020-08-14 12:00:00|12182.21|12182.21|12182.21|12182.21|12185.4|12185.4|12180.12|12180.12|0
1597406700000|2020-08-14 12:05:00|12182.9|12182.9|12181.71|12181.71|12182.9|12182.9|12178.71|12178.71|0
1597407000000|2020-08-14 12:10:00|12179.62|12179.62|12188.38|12188.38|12188.38|12188.38|12179.62|12179.62|0
1597407300000|2020-08-14 12:15:00|12187.69|12187.69|12190.88|12190.88|12190.88|12190.88|12187.69|12187.69|0
1597407600000|2020-08-14 12:20:00|12189.29|12189.29|12191.57|12191.57|12193.67|12193.67|12189.29|12189.29|0
1597407900000|2020-08-14 12:25:00|12189.98|12189.98|12196.66|12196.66|12196.66|12196.66|12189.98|12189.98|0
1597408200000|2020-08-14 12:30:00|12197.35|12197.35|12202.15|12202.15|12205.83|12205.83|12188.6|12188.6|0
1597408500000|2020-08-14 12:35:00|12203.74|12203.74|12194.27|12194.27|12203.74|12203.74|12193.58|12193.58|0
1597408800000|2020-08-14 12:40:00|12192.67|12192.67|12185.99|12185.99|12192.67|12192.67|12185.99|12185.99|0
1597409100000|2020-08-14 12:45:00|12188.08|12188.08|12177.23|12177.23|12188.08|12188.08|12177.23|12177.23|0
1597409400000|2020-08-14 12:50:00|12177.92|12177.92|12169.93|12169.93|12177.92|12177.92|12169.93|12169.93|0
1597409700000|2020-08-14 12:55:00|12168.25|12168.25|12161.58|12161.58|12170.55|12170.55|12161.58|12161.58|0
1597410000000|2020-08-14 13:00:00|12163.18|12163.18|12154.23|12154.23|12163.18|12163.18|12146.85|12146.85|0
1597410300000|2020-08-14 13:05:00|12152.64|12152.64|12145.75|12145.75|12152.64|12152.64|12145.75|12145.75|0
1597410600000|2020-08-14 13:10:00|12147.35|12147.35|12145.5|12145.5|12152.64|12152.64|12145.5|12145.5|0
1597410900000|2020-08-14 13:15:00|12147.1|12147.1|12149.38|12149.38|12150.98|12150.98|12147.1|12147.1|0
1597411200000|2020-08-14 13:20:00|12147.29|12147.29|12155.16|12155.16|12155.16|12155.16|12147.29|12147.29|0
1597411500000|2020-08-14 13:25:00|12159.35|12159.35|12161.46|12161.46|12163.53|12163.53|12157.75|12157.75|0
1597411800000|2020-08-14 13:30:00|12158.27|12158.27|12151|12151|12166.26|12166.26|12151|12151|0
1597412100000|2020-08-14 13:35:00|12148.91|12148.91|12158.51|12158.51|12158.51|12158.51|12148.91|12148.91|0
1597412400000|2020-08-14 13:40:00|12155.32|12155.32|12164.78|12164.78|12164.78|12164.78|12155.32|12155.32|0
1597412700000|2020-08-14 13:45:00|12160.59|12160.59|12154.14|12154.14|12162.19|12162.19|12154.14|12154.14|0
1597413000000|2020-08-14 13:50:00|12155.74|12155.74|12156.65|12156.65|12156.65|12156.65|12151.16|12151.16|0
1597413300000|2020-08-14 13:55:00|12155.05|12155.05|12153.86|12153.86|12155.96|12155.96|12153.86|12153.86|0
1597413600000|2020-08-14 14:00:00|12157.06|12157.06|12160.72|12160.72|12165.51|12165.51|12157.06|12157.06|0
1597413900000|2020-08-14 14:05:00|12162.32|12162.32|12162.1|12162.1|12162.32|12162.32|12159.13|12159.13|0
1597414200000|2020-08-14 14:10:00|12162.79|12162.79|12161.88|12161.88|12163.26|12163.26|12157.7|12157.7|0
1597414500000|2020-08-14 14:15:00|12160.29|12160.29|12146.62|12146.62|12160.29|12160.29|12146.62|12146.62|0
1597414800000|2020-08-14 14:20:00|12144.52|12144.52|12149.64|12149.64|12151.21|12151.21|12140.34|12140.34|0
1597415100000|2020-08-14 14:25:00|12151.73|12151.73|12141.1|12141.1|12151.73|12151.73|12141.1|12141.1|0
1597415400000|2020-08-14 14:30:00|12143.19|12143.19|12160.9|12160.9|12160.9|12160.9|12143.19|12143.19|0
1597415700000|2020-08-14 14:35:00|12160.21|12160.21|12159.45|12159.45|12161.54|12161.54|12156.18|12156.18|0
1597416000000|2020-08-14 14:40:00|12162.64|12162.64|12168.7|12168.7|12168.7|12168.7|12161.05|12161.05|0
1597416300000|2020-08-14 14:45:00|12170.3|12170.3|12171.63|12171.63|12176.48|12176.48|12168.21|12168.21|0
1597416600000|2020-08-14 14:50:00|12169.54|12169.54|12166.7|12166.7|12169.54|12169.54|12166.7|12166.7|0
1597416900000|2020-08-14 14:55:00|12165.02|12165.02|12163.64|12163.64|12165.02|12165.02|12156.26|12156.26|0
1597417200000|2020-08-14 15:00:00|12162.04|12162.04|12161.63|12161.63|12165.02|12165.02|12157.45|12157.45|0
1597417500000|2020-08-14 15:05:00|12163.72|12163.72|12175.48|12175.48|12176.47|12176.47|12163.72|12163.72|0
1597417800000|2020-08-14 15:10:00|12176.17|12176.17|12175.97|12175.97|12179.66|12179.66|12175.48|12175.48|0
1597418100000|2020-08-14 15:15:00|12177.57|12177.57|12167.8|12167.8|12178.26|12178.26|12166.2|12166.2|0
1597418400000|2020-08-14 15:20:00|12163.61|12163.61|12172.54|12172.54|12178.88|12178.88|12163.61|12163.61|0
1597418700000|2020-08-14 15:25:00|12173.23|12173.23|12182.98|12182.98|12182.98|12182.98|12171.76|12171.76|0
1597648500000|2020-08-17 07:15:00|12206|12206|12200.11|12200.11|12212.77|12212.77|12196.53|12196.53|0
1597648800000|2020-08-17 07:20:00|12198.51|12198.51|12210.57|12210.57|12210.57|12210.57|12189.53|12189.53|0
1597649100000|2020-08-17 07:25:00|12213.76|12213.76|12243.88|12243.88|12243.88|12243.88|12213.76|12213.76|0
1597649400000|2020-08-17 07:30:00|12242.29|12242.29|12272.97|12272.97|12278.35|12278.35|12242.29|12242.29|0
1597649700000|2020-08-17 07:35:00|12268.79|12268.79|12255.52|12255.52|12270.88|12270.88|12255.52|12255.52|0
1597650000000|2020-08-17 07:40:00|12259.7|12259.7|12251.85|12251.85|12259.7|12259.7|12244.19|12244.19|0
1597650300000|2020-08-17 07:45:00|12258.24|12258.24|12259.34|12259.34|12267.82|12267.82|12256.15|12256.15|0
1597650600000|2020-08-17 07:50:00|12260.94|12260.94|12275.2|12275.2|12277.29|12277.29|12260.94|12260.94|0
1597650900000|2020-08-17 07:55:00|12277.29|12277.29|12280.87|12280.87|12285.66|12285.66|12277.29|12277.29|0
1597651200000|2020-08-17 08:00:00|12279.27|12279.27|12269.97|12269.97|12282.14|12282.14|12269.97|12269.97|0
1597651500000|2020-08-17 08:05:00|12272.06|12272.06|12265.59|12265.59|12272.06|12272.06|12262.39|12262.39|0
1597651800000|2020-08-17 08:10:00|12262.39|12262.39|12279.72|12279.72|12279.72|12279.72|12262.39|12262.39|0
1597652100000|2020-08-17 08:15:00|12277.63|12277.63|12276.94|12276.94|12283.33|12283.33|12273.25|12273.25|0
1597652400000|2020-08-17 08:20:00|12270.67|12270.67|12274.85|12274.85|12274.85|12274.85|12269.07|12269.07|0
1597652700000|2020-08-17 08:25:00|12276.94|12276.94|12275.79|12275.79|12276.94|12276.94|12264.28|12264.28|0
1597653000000|2020-08-17 08:30:00|12273.7|12273.7|12297.33|12297.33|12297.33|12297.33|12273.7|12273.7|0
1597653300000|2020-08-17 08:35:00|12299.42|12299.42|12289.38|12289.38|12299.42|12299.42|12289.38|12289.38|0
1597653600000|2020-08-17 08:40:00|12292.58|12292.58|12315.15|12315.15|12316.75|12316.75|12284.8|12284.8|0
1597653900000|2020-08-17 08:45:00|12313.06|12313.06|12322.53|12322.53|12322.53|12322.53|12313.06|12313.06|0
1597654200000|2020-08-17 08:50:00|12324.62|12324.62|12317.13|12317.13|12326.71|12326.71|12317.13|12317.13|0
1597654500000|2020-08-17 08:55:00|12310.74|12310.74|12319.42|12319.42|12321.01|12321.01|12308.65|12308.65|0
1597654800000|2020-08-17 09:00:00|12321.01|12321.01|12331.86|12331.86|12332.55|12332.55|12321.01|12321.01|0
1597655100000|2020-08-17 09:05:00|12335.06|12335.06|12345.44|12345.44|12345.44|12345.44|12333.46|12333.46|0
1597655400000|2020-08-17 09:10:00|12343.84|12343.84|12341.97|12341.97|12347.03|12347.03|12341.97|12341.97|0
1597655700000|2020-08-17 09:15:00|12339.87|12339.87|12340.5|12340.5|12346.67|12346.67|12335.49|12335.49|0
1597656000000|2020-08-17 09:20:00|12342.1|12342.1|12342.6|12342.6|12342.6|12342.6|12338.91|12338.91|0
1597656300000|2020-08-17 09:25:00|12336.21|12336.21|12331.42|12331.42|12337.8|12337.8|12331.42|12331.42|0
1597656600000|2020-08-17 09:30:00|12323.43|12323.43|12315.71|12315.71|12331.42|12331.42|12314.03|12314.03|0
1597656900000|2020-08-17 09:35:00|12317.31|12317.31|12309.04|12309.04|12317.31|12317.31|12309.04|12309.04|0
1597657200000|2020-08-17 09:40:00|12311.14|12311.14|12308.24|12308.24|12317.33|12317.33|12299.27|12299.27|0
1597657500000|2020-08-17 09:45:00|12313.03|12313.03|12311.55|12311.55|12317.83|12317.83|12311.55|12311.55|0
1597657800000|2020-08-17 09:50:00|12313.15|12313.15|12305.1|12305.1|12313.64|12313.64|12305.1|12305.1|0
1597658100000|2020-08-17 09:55:00|12306.7|12306.7|12301.33|12301.33|12311.49|12311.49|12299.73|12299.73|0
1597658400000|2020-08-17 10:00:00|12302.93|12302.93|12312.46|12312.46|12317.94|12317.94|12302.93|12302.93|0
1597658700000|2020-08-17 10:05:00|12314.05|12314.05|12324.19|12324.19|12324.19|12324.19|12314.05|12314.05|0
1597659000000|2020-08-17 10:10:00|12324.88|12324.88|12325.79|12325.79|12328.98|12328.98|12322.1|12322.1|0
1597659300000|2020-08-17 10:15:00|12327.88|12327.88|12326.07|12326.07|12330.38|12330.38|12326.07|12326.07|0
1597659600000|2020-08-17 10:20:00|12327.19|12327.19|12325.1|12325.1|12330.38|12330.38|12325.1|12325.1|0
1597659900000|2020-08-17 10:25:00|12326.77|12326.77|12326.1|12326.1|12331.09|12331.09|12323.4|12323.4|0
1597660200000|2020-08-17 10:30:00|12326.79|12326.79|12325.99|12325.99|12334.45|12334.45|12315.69|12315.69|0
1597660500000|2020-08-17 10:35:00|12326.68|12326.68|12331.55|12331.55|12331.55|12331.55|12325.08|12325.08|0
1597660800000|2020-08-17 10:40:00|12332.24|12332.24|12332.93|12332.93|12332.93|12332.93|12328.55|12328.55|0
1597661100000|2020-08-17 10:45:00|12331.55|12331.55|12333.04|12333.04|12333.04|12333.04|12326.27|12326.27|0
1597661400000|2020-08-17 10:50:00|12330.95|12330.95|12333.04|12333.04|12333.04|12333.04|12327.26|12327.26|0
1597661700000|2020-08-17 10:55:00|12335.13|12335.13|12358.15|12358.15|12359.33|12359.33|12335.13|12335.13|0
1597662000000|2020-08-17 11:00:00|12368.61|12368.61|12347.8|12347.8|12369.99|12369.99|12343.01|12343.01|0
1597662300000|2020-08-17 11:05:00|12348.36|12348.36|12372.26|12372.26|12373.86|12373.86|12342.37|12342.37|0
1597662600000|2020-08-17 11:10:00|12375.46|12375.46|12372.73|12372.73|12378.71|12378.71|12372.26|12372.26|0
1597662900000|2020-08-17 11:15:00|12370.64|12370.64|12371.14|12371.14|12375.93|12375.93|12369.95|12369.95|0
1597663200000|2020-08-17 11:20:00|12374.33|12374.33|12375.3|12375.3|12375.3|12375.3|12370.02|12370.02|0
1597663500000|2020-08-17 11:25:00|12379.49|12379.49|12372.39|12372.39|12383.15|12383.15|12372.39|12372.39|0
1597663800000|2020-08-17 11:30:00|12371.7|12371.7|12372.99|12372.99|12380.37|12380.37|12370.1|12370.1|0
1597664100000|2020-08-17 11:35:00|12372.3|12372.3|12371.83|12371.83|12373.42|12373.42|12370.93|12370.93|0
1597664400000|2020-08-17 11:40:00|12373.92|12373.92|12379.89|12379.89|12379.89|12379.89|12373.92|12373.92|0
1597664700000|2020-08-17 11:45:00|12377.8|12377.8|12374.28|12374.28|12389.15|12389.15|12374.28|12374.28|0
1597665000000|2020-08-17 11:50:00|12373.16|12373.16|12369.04|12369.04|12373.16|12373.16|12368.35|12368.35|0
1597665300000|2020-08-17 11:55:00|12370.64|12370.64|12373.83|12373.83|12375.92|12375.92|12370.64|12370.64|0
1597665600000|2020-08-17 12:00:00|12375.92|12375.92|12380.6|12380.6|12381.98|12381.98|12372.24|12372.24|0
1597665900000|2020-08-17 12:05:00|12382.2|12382.2|12382.2|12382.2|12383.58|12383.58|12382.2|12382.2|0
1597666200000|2020-08-17 12:10:00|12380.6|12380.6|12384.29|12384.29|12384.29|12384.29|12379.5|12379.5|0
1597666500000|2020-08-17 12:15:00|12381.1|12381.1|12382.7|12382.7|12384.29|12384.29|12376.92|12376.92|0
1597666800000|2020-08-17 12:20:00|12384.79|12384.79|12386.8|12386.8|12386.8|12386.8|12380.6|12380.6|0
1597667100000|2020-08-17 12:25:00|12388.89|12388.89|12387.08|12387.08|12390.27|12390.27|12384.98|12384.98|0
1597667400000|2020-08-17 12:30:00|12389.83|12389.83|12371.77|12371.77|12390.52|12390.52|12371.77|12371.77|0
1597667700000|2020-08-17 12:35:00|12376.56|12376.56|12376.56|12376.56|12381.35|12381.35|12374.47|12374.47|0
1597668000000|2020-08-17 12:40:00|12374.47|12374.47|12371.08|12371.08|12375.87|12375.87|12371.08|12371.08|0
1597668300000|2020-08-17 12:45:00|12372.68|12372.68|12371.08|12371.08|12380.66|12380.66|12369.48|12369.48|0
1597668600000|2020-08-17 12:50:00|12373.17|12373.17|12382.43|12382.43|12385.62|12385.62|12373.17|12373.17|0
1597668900000|2020-08-17 12:55:00|12384.52|12384.52|12368.79|12368.79|12386.11|12386.11|12365.6|12365.6|0
1597669200000|2020-08-17 13:00:00|12367.2|12367.2|12377.77|12377.77|12377.77|12377.77|12365.82|12365.82|0
1597669500000|2020-08-17 13:05:00|12380.96|12380.96|12380.27|12380.27|12380.96|12380.96|12377.08|12377.08|0
1597669800000|2020-08-17 13:10:00|12377.08|12377.08|12386.56|12386.56|12390.35|12390.35|12377.08|12377.08|0
1597670100000|2020-08-17 13:15:00|12384.49|12384.49|12385.59|12385.59|12385.59|12385.59|12381.04|12381.04|0
1597670400000|2020-08-17 13:20:00|12387.68|12387.68|12387.66|12387.66|12393.85|12393.85|12384.68|12384.68|0
1597670700000|2020-08-17 13:25:00|12383.47|12383.47|12379.7|12379.7|12385.57|12385.57|12379.7|12379.7|0
1597671000000|2020-08-17 13:30:00|12377.61|12377.61|12379.89|12379.89|12379.89|12379.89|12365.68|12365.68|0
1597671300000|2020-08-17 13:35:00|12381.49|12381.49|12382.03|12382.03|12382.05|12382.05|12373.08|12373.08|0
1597671600000|2020-08-17 13:40:00|12384.13|12384.13|12376.77|12376.77|12390.32|12390.32|12376.77|12376.77|0
1597671900000|2020-08-17 13:45:00|12378.86|12378.86|12375.67|12375.67|12378.86|12378.86|12375.67|12375.67|0
1597672200000|2020-08-17 13:50:00|12377.05|12377.05|12373.16|12373.16|12377.96|12377.96|12372.67|12372.67|0
1597672500000|2020-08-17 13:55:00|12373.72|12373.72|12365.46|12365.46|12377.91|12377.91|12365.46|12365.46|0
1597672800000|2020-08-17 14:00:00|12368.66|12368.66|12361.29|12361.29|12368.66|12368.66|12361.29|12361.29|0
1597673100000|2020-08-17 14:05:00|12359.19|12359.19|12359.82|12359.82|12363.99|12363.99|12353.91|12353.91|0
1597673400000|2020-08-17 14:10:00|12360.51|12360.51|12345.98|12345.98|12360.51|12360.51|12345.98|12345.98|0
1597673700000|2020-08-17 14:15:00|12339.7|12339.7|12346.58|12346.58|12353.47|12353.47|12338.1|12338.1|0
1597674000000|2020-08-17 14:20:00|12348.67|12348.67|12361.81|12361.81|12363.9|12363.9|12347.27|12347.27|0
1597674300000|2020-08-17 14:25:00|12362.5|12362.5|12349.94|12349.94|12362.5|12362.5|12347.85|12347.85|0
1597674600000|2020-08-17 14:30:00|12352.03|12352.03|12348.84|12348.84|12352.03|12352.03|12348.84|12348.84|0
1597674900000|2020-08-17 14:35:00|12352.03|12352.03|12348.97|12348.97|12353.15|12353.15|12348.97|12348.97|0
1597675200000|2020-08-17 14:40:00|12351.06|12351.06|12358.72|12358.72|12358.72|12358.72|12349.46|12349.46|0
1597675500000|2020-08-17 14:45:00|12360.31|12360.31|12354.13|12354.13|12361.91|12361.91|12353.41|12353.41|0
1597675800000|2020-08-17 14:50:00|12357.32|12357.32|12353.78|12353.78|12358.01|12358.01|12353.22|12353.22|0
1597676100000|2020-08-17 14:55:00|12355.37|12355.37|12353.78|12353.78|12360.17|12360.17|12353.78|12353.78|0
1597676400000|2020-08-17 15:00:00|12355.37|12355.37|12361.46|12361.46|12361.46|12361.46|12351|12351|0
1597676700000|2020-08-17 15:05:00|12360.77|12360.77|12357.99|12357.99|12363.77|12363.77|12357.99|12357.99|0
1597677000000|2020-08-17 15:10:00|12357.43|12357.43|12352.14|12352.14|12365.41|12365.41|12352.14|12352.14|0
1597677300000|2020-08-17 15:15:00|12353.74|12353.74|12368.63|12368.63|12372.32|12372.32|12353.74|12353.74|0
1597677600000|2020-08-17 15:20:00|12370.23|12370.23|12377.8|12377.8|12379.89|12379.89|12368.42|12368.42|0
1597677900000|2020-08-17 15:25:00|12379.89|12379.89|12384.01|12384.01|12384.01|12384.01|12375.39|12375.39|0
1597734900000|2020-08-18 07:15:00|12272|12272|12253.94|12253.94|12272|12272|12237.92|12237.92|0
1597735200000|2020-08-18 07:20:00|12251.84|12251.84|12246.22|12246.22|12253.94|12253.94|12245.07|12245.07|0
1597735500000|2020-08-18 07:25:00|12247.9|12247.9|12251.11|12251.11|12262.63|12262.63|12247.9|12247.9|0
1597735800000|2020-08-18 07:30:00|12253.18|12253.18|12243.78|12243.78|12255.97|12255.97|12243.78|12243.78|0
1597736100000|2020-08-18 07:35:00|12245.87|12245.87|12251.67|12251.67|12254.85|12254.85|12242.55|12242.55|0
1597736400000|2020-08-18 07:40:00|12250|12250|12267.14|12267.14|12267.14|12267.14|12250|12250|0
1597736700000|2020-08-18 07:45:00|12265.55|12265.55|12291.97|12291.97|12298.25|12298.25|12261.22|12261.22|0
1597737000000|2020-08-18 07:50:00|12293.57|12293.57|12272.24|12272.24|12293.57|12293.57|12272.24|12272.24|0
1597737300000|2020-08-18 07:55:00|12274.33|12274.33|12281.35|12281.35|12281.35|12281.35|12270.15|12270.15|0
1597737600000|2020-08-18 08:00:00|12282.94|12282.94|12293.77|12293.77|12322.11|12322.11|12282.94|12282.94|0
1597737900000|2020-08-18 08:05:00|12293.08|12293.08|12281.52|12281.52|12297.87|12297.87|12281.52|12281.52|0
1597738200000|2020-08-18 08:10:00|12283.61|12283.61|12291.18|12291.18|12300.77|12300.77|12283.61|12283.61|0
1597738500000|2020-08-18 08:15:00|12293.28|12293.28|12309.55|12309.55|12313.71|12313.71|12293.28|12293.28|0
1597738800000|2020-08-18 08:20:00|12310.93|12310.93|12328.77|12328.77|12333.56|12333.56|12310.93|12310.93|0
1597739100000|2020-08-18 08:25:00|12335.15|12335.15|12337.05|12337.05|12337.74|12337.74|12335.15|12335.15|0
1597739400000|2020-08-18 08:30:00|12338.43|12338.43|12339.72|12339.72|12349.49|12349.49|12338.43|12338.43|0
1597739700000|2020-08-18 08:35:00|12338.12|12338.12|12329.75|12329.75|12338.12|12338.12|12329.75|12329.75|0
1597740000000|2020-08-18 08:40:00|12328.15|12328.15|12319.86|12319.86|12328.15|12328.15|12317.36|12317.36|0
1597740300000|2020-08-18 08:45:00|12323.06|12323.06|12315.68|12315.68|12323.06|12323.06|12315.68|12315.68|0
1597740600000|2020-08-18 08:50:00|12313.59|12313.59|12312.4|12312.4|12316.59|12316.59|12312.4|12312.4|0
1597740900000|2020-08-18 08:55:00|12314.49|12314.49|12305.69|12305.69|12316.65|12316.65|12305.69|12305.69|0
1597741200000|2020-08-18 09:00:00|12307.29|12307.29|12298.48|12298.48|12307.29|12307.29|12295.62|12295.62|0
1597741500000|2020-08-18 09:05:00|12296.39|12296.39|12302.17|12302.17|12302.17|12302.17|12296.39|12296.39|0
1597741800000|2020-08-18 09:10:00|12305.37|12305.37|12323.93|12323.93|12329.15|12329.15|12305.37|12305.37|0
1597742100000|2020-08-18 09:15:00|12325.53|12325.53|12338.87|12338.87|12345.14|12345.14|12325.53|12325.53|0
1597742400000|2020-08-18 09:20:00|12337.27|12337.27|12329.01|12329.01|12337.27|12337.27|12323.03|12323.03|0
1597742700000|2020-08-18 09:25:00|12327.41|12327.41|12313.37|12313.37|12329.5|12329.5|12312.9|12312.9|0
1597743000000|2020-08-18 09:30:00|12312.81|12312.81|12314.07|12314.07|12314.07|12314.07|12307.94|12307.94|0
1597743300000|2020-08-18 09:35:00|12314.76|12314.76|12315.45|12315.45|12329|12329|12313.36|12313.36|0
1597743600000|2020-08-18 09:40:00|12317.69|12317.69|12306.92|12306.92|12317.69|12317.69|12302.13|12302.13|0
1597743900000|2020-08-18 09:45:00|12304.13|12304.13|12295.76|12295.76|12304.13|12304.13|12295.76|12295.76|0
1597744200000|2020-08-18 09:50:00|12300.55|12300.55|12309.5|12309.5|12311.59|12311.59|12300.55|12300.55|0
1597744500000|2020-08-18 09:55:00|12311.59|12311.59|12318.48|12318.48|12318.48|12318.48|12310.49|12310.49|0
1597744800000|2020-08-18 10:00:00|12316.88|12316.88|12320.84|12320.84|12320.84|12320.84|12314.79|12314.79|0
1597745100000|2020-08-18 10:05:00|12324.04|12324.04|12321.94|12321.94|12325.15|12325.15|12321.94|12321.94|0
1597745400000|2020-08-18 10:10:00|12319.85|12319.85|12317.61|12317.61|12319.85|12319.85|12315.54|12315.54|0
1597745700000|2020-08-18 10:15:00|12319.7|12319.7|12330.47|12330.47|12330.47|12330.47|12319.7|12319.7|0
1597746000000|2020-08-18 10:20:00|12333.66|12333.66|12327.57|12327.57|12335.34|12335.34|12326.88|12326.88|0
1597746300000|2020-08-18 10:25:00|12328.26|12328.26|12320.31|12320.31|12328.95|12328.95|12318.71|12318.71|0
1597746600000|2020-08-18 10:30:00|12321.91|12321.91|12323.5|12323.5|12324|12324|12321.91|12321.91|0
1597746900000|2020-08-18 10:35:00|12321.91|12321.91|12315.63|12315.63|12321.91|12321.91|12315.63|12315.63|0
1597747200000|2020-08-18 10:40:00|12317.72|12317.72|12325.1|12325.1|12325.1|12325.1|12315.63|12315.63|0
1597747500000|2020-08-18 10:45:00|12329.29|12329.29|12331.18|12331.18|12336.47|12336.47|12329.29|12329.29|0
1597747800000|2020-08-18 10:50:00|12333.28|12333.28|12338.15|12338.15|12338.15|12338.15|12333.28|12333.28|0
1597748100000|2020-08-18 10:55:00|12340.24|12340.24|12362.43|12362.43|12362.93|12362.93|12340.24|12340.24|0
1597748400000|2020-08-18 11:00:00|12360.19|12360.19|12355.79|12355.79|12376.33|12376.33|12355.79|12355.79|0
1597748700000|2020-08-18 11:05:00|12358.99|12358.99|12345.1|12345.1|12358.99|12358.99|12345.1|12345.1|0
1597749000000|2020-08-18 11:10:00|12341.91|12341.91|12345.38|12345.38|12345.38|12345.38|12341.22|12341.22|0
1597749300000|2020-08-18 11:15:00|12342.18|12342.18|12339.47|12339.47|12346.51|12346.51|12339.47|12339.47|0
1597749600000|2020-08-18 11:20:00|12341.56|12341.56|12332.09|12332.09|12341.56|12341.56|12332.09|12332.09|0
1597749900000|2020-08-18 11:25:00|12331.53|12331.53|12327.02|12327.02|12331.53|12331.53|12327.02|12327.02|0
1597750200000|2020-08-18 11:30:00|12331.21|12331.21|12325.49|12325.49|12333.78|12333.78|12324.8|12324.8|0
1597750500000|2020-08-18 11:35:00|12323.89|12323.89|12328.78|12328.78|12328.78|12328.78|12323.21|12323.21|0
1597750800000|2020-08-18 11:40:00|12326.69|12326.69|12313.39|12313.39|12326.69|12326.69|12313.39|12313.39|0
1597751100000|2020-08-18 11:45:00|12316.18|12316.18|12317.02|12317.02|12320.51|12320.51|12315.42|12315.42|0
1597751400000|2020-08-18 11:50:00|12318.61|12318.61|12313.96|12313.96|12318.61|12318.61|12313.96|12313.96|0
1597751700000|2020-08-18 11:55:00|12311.87|12311.87|12308.67|12308.67|12311.87|12311.87|12306.58|12306.58|0
1597752000000|2020-08-18 12:00:00|12310.27|12310.27|12303.52|12303.52|12310.27|12310.27|12302.61|12302.61|0
1597752300000|2020-08-18 12:05:00|12301.43|12301.43|12301.21|12301.21|12307.21|12307.21|12299.61|12299.61|0
1597752600000|2020-08-18 12:10:00|12299.12|12299.12|12299.61|12299.61|12301.71|12301.71|12297.52|12297.52|0
1597752900000|2020-08-18 12:15:00|12301.21|12301.21|12301.21|12301.21|12301.21|12301.21|12301.21|12301.21|0
1597753200000|2020-08-18 12:20:00|12303.3|12303.3|12282.72|12282.72|12303.3|12303.3|12273.06|12273.06|0
1597753500000|2020-08-18 12:25:00|12280.63|12280.63|12267.91|12267.91|12282.23|12282.23|12265.97|12265.97|0
1597753800000|2020-08-18 12:30:00|12268.6|12268.6|12280.16|12280.16|12280.16|12280.16|12267.22|12267.22|0
1597754100000|2020-08-18 12:35:00|12283.36|12283.36|12282.07|12282.07|12296.22|12296.22|12282.07|12282.07|0
1597754400000|2020-08-18 12:40:00|12278.87|12278.87|12280.61|12280.61|12285.68|12285.68|12278.31|12278.31|0
1597754700000|2020-08-18 12:45:00|12279.02|12279.02|12280.95|12280.95|12284.3|12284.3|12278.86|12278.86|0
1597755000000|2020-08-18 12:50:00|12281.64|12281.64|12286.02|12286.02|12286.02|12286.02|12281.64|12281.64|0
1597755300000|2020-08-18 12:55:00|12286.71|12286.71|12286.71|12286.71|12286.71|12286.71|12283.92|12283.92|0
1597755600000|2020-08-18 13:00:00|12285.11|12285.11|12279.33|12279.33|12285.11|12285.11|12278.64|12278.64|0
1597755900000|2020-08-18 13:05:00|12277.73|12277.73|12284.01|12284.01|12286.1|12286.1|12277.73|12277.73|0
1597756200000|2020-08-18 13:10:00|12281.91|12281.91|12284.01|12284.01|12284.01|12284.01|12281.23|12281.23|0
1597756500000|2020-08-18 13:15:00|12282.41|12282.41|12276.63|12276.63|12282.41|12282.41|12275.03|12275.03|0
1597756800000|2020-08-18 13:20:00|12278.23|12278.23|12270.65|12270.65|12280.32|12280.32|12270.65|12270.65|0
1597757100000|2020-08-18 13:25:00|12272.74|12272.74|12268.15|12268.15|12274.84|12274.84|12260.46|12260.46|0
1597757400000|2020-08-18 13:30:00|12267.05|12267.05|12261.98|12261.98|12277.62|12277.62|12261.98|12261.98|0
1597757700000|2020-08-18 13:35:00|12258.29|12258.29|12256.22|12256.22|12259.41|12259.41|12254.13|12254.13|0
1597758000000|2020-08-18 13:40:00|12254.84|12254.84|12243.58|12243.58|12255.4|12255.4|12241.49|12241.49|0
1597758300000|2020-08-18 13:45:00|12241.49|12241.49|12234.61|12234.61|12243.97|12243.97|12234.61|12234.61|0
1597758600000|2020-08-18 13:50:00|12231.41|12231.41|12222.33|12222.33|12235.6|12235.6|12220.73|12220.73|0
1597758900000|2020-08-18 13:55:00|12223.92|12223.92|12216.43|12216.43|12227.4|12227.4|12215.25|12215.25|0
1597759200000|2020-08-18 14:00:00|12211.64|12211.64|12231.08|12231.08|12231.58|12231.58|12211.64|12211.64|0
1597759500000|2020-08-18 14:05:00|12228.99|12228.99|12208.31|12208.31|12228.99|12228.99|12208.31|12208.31|0
1597759800000|2020-08-18 14:10:00|12206.24|12206.24|12208.22|12208.22|12210.42|12210.42|12196.66|12196.66|0
1597760100000|2020-08-18 14:15:00|12206.62|12206.62|12194.95|12194.95|12206.62|12206.62|12193.27|12193.27|0
1597760400000|2020-08-18 14:20:00|12198.14|12198.14|12198.71|12198.71|12206.67|12206.67|12196.62|12196.62|0
1597760700000|2020-08-18 14:25:00|12200.3|12200.3|12207.77|12207.77|12209.36|12209.36|12197.52|12197.52|0
1597761000000|2020-08-18 14:30:00|12205.67|12205.67|12202.09|12202.09|12210.98|12210.98|12200.71|12200.71|0
1597761300000|2020-08-18 14:35:00|12201.4|12201.4|12225.61|12225.61|12231.19|12231.19|12201.4|12201.4|0
1597761600000|2020-08-18 14:40:00|12227.2|12227.2|12214.68|12214.68|12227.2|12227.2|12212.17|12212.17|0
1597761900000|2020-08-18 14:45:00|12216.77|12216.77|12214.48|12214.48|12219.77|12219.77|12212.39|12212.39|0
1597762200000|2020-08-18 14:50:00|12216.57|12216.57|12218.01|12218.01|12220.11|12220.11|12215.88|12215.88|0
1597762500000|2020-08-18 14:55:00|12216.42|12216.42|12238.03|12238.03|12238.03|12238.03|12216.42|12216.42|0
1597762800000|2020-08-18 15:00:00|12236.44|12236.44|12247.29|12247.29|12247.29|12247.29|12235.59|12235.59|0
1597763100000|2020-08-18 15:05:00|12246.73|12246.73|12234.86|12234.86|12246.73|12246.73|12234.86|12234.86|0
1597763400000|2020-08-18 15:10:00|12236.46|12236.46|12238.91|12238.91|12238.91|12238.91|12232.77|12232.77|0
1597763700000|2020-08-18 15:15:00|12238.22|12238.22|12226.81|12226.81|12238.22|12238.22|12226.81|12226.81|0
1597764000000|2020-08-18 15:20:00|12228.41|12228.41|12238.07|12238.07|12238.07|12238.07|12228.41|12228.41|0
1597764300000|2020-08-18 15:25:00|12236.48|12236.48|12217.84|12217.84|12240.86|12240.86|12217.84|12217.84|0
1597821300000|2020-08-19 07:15:00|12199.98|12199.98|12177.66|12177.66|12199.98|12199.98|12174.03|12174.03|0
1597821600000|2020-08-19 07:20:00|12179.04|12179.04|12173.76|12173.76|12181.13|12181.13|12164.29|12164.29|0
1597821900000|2020-08-19 07:25:00|12171.66|12171.66|12181.25|12181.25|12185.43|12185.43|12164.72|12164.72|0
1597822200000|2020-08-19 07:30:00|12187.52|12187.52|12210.49|12210.49|12218.37|12218.37|12187.52|12187.52|0
1597822500000|2020-08-19 07:35:00|12216.77|12216.77|12219.47|12219.47|12221.56|12221.56|12213.69|12213.69|0
1597822800000|2020-08-19 07:40:00|12216.28|12216.28|12221.15|12221.15|12221.15|12221.15|12204.11|12204.11|0
1597823100000|2020-08-19 07:45:00|12225.33|12225.33|12245.83|12245.83|12248.08|12248.08|12225.33|12225.33|0
1597823400000|2020-08-19 07:50:00|12236.25|12236.25|12248.91|12248.91|12256.21|12256.21|12231.46|12231.46|0
1597823700000|2020-08-19 07:55:00|12245.72|12245.72|12234.15|12234.15|12245.72|12245.72|12232.56|12232.56|0
1597824000000|2020-08-19 08:00:00|12227.88|12227.88|12232.99|12232.99|12232.99|12232.99|12223.33|12223.33|0
1597824300000|2020-08-19 08:05:00|12235.09|12235.09|12227.98|12227.98|12237.87|12237.87|12226.39|12226.39|0
1597824600000|2020-08-19 08:10:00|12223.8|12223.8|12220.74|12220.74|12227.49|12227.49|12216.86|12216.86|0
1597824900000|2020-08-19 08:15:00|12222.83|12222.83|12236.38|12236.38|12237.98|12237.98|12222.83|12222.83|0
1597825200000|2020-08-19 08:20:00|12238.47|12238.47|12251.61|12251.61|12253.21|12253.21|12234.29|12234.29|0
1597825500000|2020-08-19 08:25:00|12252.3|12252.3|12253.31|12253.31|12259.21|12259.21|12249.13|12249.13|0
1597825800000|2020-08-19 08:30:00|12251.22|12251.22|12239.66|12239.66|12251.22|12251.22|12236.88|12236.88|0
1597826100000|2020-08-19 08:35:00|12238.06|12238.06|12230.9|12230.9|12238.28|12238.28|12228.61|12228.61|0
1597826400000|2020-08-19 08:40:00|12230.21|12230.21|12223.94|12223.94|12230.21|12230.21|12221.84|12221.84|0
1597826700000|2020-08-19 08:45:00|12226.03|12226.03|12215.18|12215.18|12228.53|12228.53|12215.18|12215.18|0
1597827000000|2020-08-19 08:50:00|12217.27|12217.27|12219.34|12219.34|12221.43|12221.43|12217.27|12217.27|0
1597827300000|2020-08-19 08:55:00|12221.43|12221.43|12231.7|12231.7|12235.59|12235.59|12221.43|12221.43|0
1597827600000|2020-08-19 09:00:00|12229.61|12229.61|12231.7|12231.7|12232.39|12232.39|12224.41|12224.41|0
1597827900000|2020-08-19 09:05:00|12229.61|12229.61|12243.18|12243.18|12243.74|12243.74|12227.52|12227.52|0
1597828200000|2020-08-19 09:10:00|12247.36|12247.36|12260.69|12260.69|12265.49|12265.49|12247.36|12247.36|0
1597828500000|2020-08-19 09:15:00|12262.29|12262.29|12265.49|12265.49|12265.98|12265.98|12262.29|12262.29|0
1597828800000|2020-08-19 09:20:00|12267.58|12267.58|12259.73|12259.73|12270.77|12270.77|12259.73|12259.73|0
1597829100000|2020-08-19 09:25:00|12260.42|12260.42|12262.23|12262.23|12264.6|12264.6|12258.33|12258.33|0
1597829400000|2020-08-19 09:30:00|12267.02|12267.02|12260.75|12260.75|12270.22|12270.22|12255.87|12255.87|0
1597829700000|2020-08-19 09:35:00|12260.06|12260.06|12265.15|12265.15|12270.93|12270.93|12260.06|12260.06|0
1597830000000|2020-08-19 09:40:00|12266.75|12266.75|12270.24|12270.24|12270.93|12270.93|12266.75|12266.75|0
1597830300000|2020-08-19 09:45:00|12271.84|12271.84|12272.53|12272.53|12272.53|12272.53|12264.46|12264.46|0
1597830600000|2020-08-19 09:50:00|12270.44|12270.44|12267.44|12267.44|12270.44|12270.44|12267.44|12267.44|0
1597830900000|2020-08-19 09:55:00|12269.53|12269.53|12265.15|12265.15|12269.53|12269.53|12264.46|12264.46|0
1597831200000|2020-08-19 10:00:00|12267.24|12267.24|12270.93|12270.93|12270.93|12270.93|12266.75|12266.75|0
1597831500000|2020-08-19 10:05:00|12274.13|12274.13|12273.71|12273.71|12278.5|12278.5|12273.71|12273.71|0
1597831800000|2020-08-19 10:10:00|12274.4|12274.4|12274.62|12274.62|12274.62|12274.62|12271.43|12271.43|0
1597832100000|2020-08-19 10:15:00|12276.71|12276.71|12267.05|12267.05|12276.71|12276.71|12265.45|12265.45|0
1597832400000|2020-08-19 10:20:00|12268.64|12268.64|12263.55|12263.55|12268.64|12268.64|12263.55|12263.55|0
1597832700000|2020-08-19 10:25:00|12261.46|12261.46|12262.16|12262.16|12262.16|12262.16|12259.37|12259.37|0
1597833000000|2020-08-19 10:30:00|12261.6|12261.6|12272.97|12272.97|12272.97|12272.97|12261.05|12261.05|0
1597833300000|2020-08-19 10:35:00|12275.07|12275.07|12265.59|12265.59|12275.07|12275.07|12265.59|12265.59|0
1597833600000|2020-08-19 10:40:00|12264|12264|12274.31|12274.31|12278.64|12278.64|12264|12264|0
1597833900000|2020-08-19 10:45:00|12273.63|12273.63|12272.78|12272.78|12274.31|12274.31|12268.87|12268.87|0
1597834200000|2020-08-19 10:50:00|12275.97|12275.97|12268.05|12268.05|12275.97|12275.97|12266.93|12266.93|0
1597834500000|2020-08-19 10:55:00|12270.14|12270.14|12275.34|12275.34|12276.59|12276.59|12268.05|12268.05|0
1597834800000|2020-08-19 11:00:00|12277.58|12277.58|12274.36|12274.36|12281.38|12281.38|12269.04|12269.04|0
1597835100000|2020-08-19 11:05:00|12272.98|12272.98|12267.53|12267.53|12274.58|12274.58|12267.53|12267.53|0
1597835400000|2020-08-19 11:10:00|12265.93|12265.93|12271.72|12271.72|12273.09|12273.09|12265.44|12265.44|0
1597835700000|2020-08-19 11:15:00|12273.81|12273.81|12277.99|12277.99|12277.99|12277.99|12273.81|12273.81|0
1597836000000|2020-08-19 11:20:00|12276.4|12276.4|12270.61|12270.61|12276.4|12276.4|12268.52|12268.52|0
1597836300000|2020-08-19 11:25:00|12268.55|12268.55|12263.95|12263.95|12271.33|12271.33|12259.76|12259.76|0
1597836600000|2020-08-19 11:30:00|12261.86|12261.86|12271.74|12271.74|12271.74|12271.74|12261.86|12261.86|0
1597836900000|2020-08-19 11:35:00|12273.42|12273.42|12287.84|12287.84|12287.84|12287.84|12273.42|12273.42|0
1597837200000|2020-08-19 11:40:00|12285.75|12285.75|12284.35|12284.35|12290.62|12290.62|12283.66|12283.66|0
1597837500000|2020-08-19 11:45:00|12285.47|12285.47|12278.32|12278.32|12286.58|12286.58|12278.32|12278.32|0
1597837800000|2020-08-19 11:50:00|12282.51|12282.51|12278.32|12278.32|12282.51|12282.51|12278.32|12278.32|0
1597838100000|2020-08-19 11:55:00|12279.92|12279.92|12279.51|12279.51|12284.79|12284.79|12279.51|12279.51|0
1597838400000|2020-08-19 12:00:00|12287.49|12287.49|12311.25|12311.25|12317.91|12317.91|12287.49|12287.49|0
1597838700000|2020-08-19 12:05:00|12313.34|12313.34|12306.45|12306.45|12313.34|12313.34|12304.88|12304.88|0
1597839000000|2020-08-19 12:10:00|12304.39|12304.39|12302.02|12302.02|12304.39|12304.39|12302.02|12302.02|0
1597839300000|2020-08-19 12:15:00|12298.82|12298.82|12302.5|12302.5|12307.37|12307.37|12298.82|12298.82|0
1597839600000|2020-08-19 12:20:00|12304.09|12304.09|12285.06|12285.06|12304.09|12304.09|12285.06|12285.06|0
1597839900000|2020-08-19 12:25:00|12284.5|12284.5|12276.6|12276.6|12284.5|12284.5|12274.23|12274.23|0
1597840200000|2020-08-19 12:30:00|12275.91|12275.91|12275.91|12275.91|12275.91|12275.91|12275.91|12275.91|0
1597840500000|2020-08-19 12:35:00|12276.6|12276.6|12284.09|12284.09|12290.37|12290.37|12276.6|12276.6|0
1597840800000|2020-08-19 12:40:00|12282.97|12282.97|12287.75|12287.75|12287.75|12287.75|12281.37|12281.37|0
1597841100000|2020-08-19 12:45:00|12287.06|12287.06|12292.33|12292.33|12292.33|12292.33|12285.47|12285.47|0
1597841400000|2020-08-19 12:50:00|12295.52|12295.52|12293.92|12293.92|12296.64|12296.64|12291.85|12291.85|0
1597841700000|2020-08-19 12:55:00|12296.01|12296.01|12291.82|12291.82|12296.01|12296.01|12291.82|12291.82|0
1597842000000|2020-08-19 13:00:00|12293.92|12293.92|12284.56|12284.56|12295.51|12295.51|12284.56|12284.56|0
1597842300000|2020-08-19 13:05:00|12286.65|12286.65|12284.84|12284.84|12289.03|12289.03|12283.25|12283.25|0
1597842600000|2020-08-19 13:10:00|12286.94|12286.94|12295.82|12295.82|12295.82|12295.82|12286.94|12286.94|0
1597842900000|2020-08-19 13:15:00|12297.91|12297.91|12300.82|12300.82|12301.72|12301.72|12295.82|12295.82|0
1597843200000|2020-08-19 13:20:00|12299.22|12299.22|12307.98|12307.98|12309.57|12309.57|12297.13|12297.13|0
1597843500000|2020-08-19 13:25:00|12307.29|12307.29|12305|12305|12309.38|12309.38|12302.91|12302.91|0
1597843800000|2020-08-19 13:30:00|12300.21|12300.21|12298.52|12298.52|12301.81|12301.81|12292.26|12292.26|0
1597844100000|2020-08-19 13:35:00|12300.61|12300.61|12305.32|12305.32|12308.53|12308.53|12298.52|12298.52|0
1597844400000|2020-08-19 13:40:00|12306.7|12306.7|12289.18|12289.18|12306.7|12306.7|12289.18|12289.18|0
1597844700000|2020-08-19 13:45:00|12287.08|12287.08|12283.98|12283.98|12288.85|12288.85|12280.61|12280.61|0
1597845000000|2020-08-19 13:50:00|12286.07|12286.07|12272.76|12272.76|12286.07|12286.07|12272.76|12272.76|0
1597845300000|2020-08-19 13:55:00|12271.38|12271.38|12267.28|12267.28|12272.07|12272.07|12267.28|12267.28|0
1597845600000|2020-08-19 14:00:00|12267.97|12267.97|12277.83|12277.83|12283.87|12283.87|12266.59|12266.59|0
1597845900000|2020-08-19 14:05:00|12276.24|12276.24|12277.8|12277.8|12278.35|12278.35|12268.63|12268.63|0
1597846200000|2020-08-19 14:10:00|12274.6|12274.6|12279.28|12279.28|12283.17|12283.17|12274.6|12274.6|0
1597846500000|2020-08-19 14:15:00|12277.69|12277.69|12285.84|12285.84|12286.53|12286.53|12277.69|12277.69|0
1597846800000|2020-08-19 14:20:00|12284.24|12284.24|12278.65|12278.65|12284.93|12284.93|12278.65|12278.65|0
1597847100000|2020-08-19 14:25:00|12280.25|12280.25|12278.17|12278.17|12280.25|12280.25|12274.56|12274.56|0
1597847400000|2020-08-19 14:30:00|12276.58|12276.58|12274.98|12274.98|12281.37|12281.37|12274.98|12274.98|0
1597847700000|2020-08-19 14:35:00|12275.67|12275.67|12275.59|12275.59|12279.55|12279.55|12275.59|12275.59|0
1597848000000|2020-08-19 14:40:00|12277.18|12277.18|12274.05|12274.05|12277.87|12277.87|12272.12|12272.12|0
1597848300000|2020-08-19 14:45:00|12273.37|12273.37|12272.12|12272.12|12276.5|12276.5|12272.12|12272.12|0
1597848600000|2020-08-19 14:50:00|12271.43|12271.43|12288.81|12288.81|12288.81|12288.81|12271.43|12271.43|0
1597848900000|2020-08-19 14:55:00|12290.19|12290.19|12283.72|12283.72|12290.88|12290.88|12283.72|12283.72|0
1597849200000|2020-08-19 15:00:00|12284.41|12284.41|12279.8|12279.8|12285.1|12285.1|12275.63|12275.63|0
1597849500000|2020-08-19 15:05:00|12281.89|12281.89|12285.71|12285.71|12288.55|12288.55|12281.89|12281.89|0
1597849800000|2020-08-19 15:10:00|12287.78|12287.78|12285.81|12285.81|12296.05|12296.05|12285.12|12285.12|0
1597850100000|2020-08-19 15:15:00|12287.41|12287.41|12284.92|12284.92|12295.98|12295.98|12281.72|12281.72|0
1597850400000|2020-08-19 15:20:00|12287.01|12287.01|12290.42|12290.42|12291.95|12291.95|12283.18|12283.18|0
1597850700000|2020-08-19 15:25:00|12292.51|12292.51|12303.74|12303.74|12308.9|12308.9|12290.42|12290.42|0
1597907700000|2020-08-20 07:15:00|12126.28|12126.28|12155|12155|12155|12155|12126.28|12126.28|0
1597908000000|2020-08-20 07:20:00|12156.6|12156.6|12185.74|12185.74|12185.74|12185.74|12156.6|12156.6|0
1597908300000|2020-08-20 07:25:00|12180.95|12180.95|12170.23|12170.23|12187.34|12187.34|12170.23|12170.23|0
1597908600000|2020-08-20 07:30:00|12168.64|12168.64|12159.78|12159.78|12169.54|12169.54|12159.78|12159.78|0
1597908900000|2020-08-20 07:35:00|12168.15|12168.15|12193.46|12193.46|12193.46|12193.46|12158.49|12158.49|0
1597909200000|2020-08-20 07:40:00|12196.65|12196.65|12189.08|12189.08|12200.84|12200.84|12186.49|12186.49|0
1597909500000|2020-08-20 07:45:00|12190.68|12190.68|12171.35|12171.35|12192.27|12192.27|12166.56|12166.56|0
1597909800000|2020-08-20 07:50:00|12175.54|12175.54|12173.95|12173.95|12176.95|12176.95|12160.6|12160.6|0
1597910100000|2020-08-20 07:55:00|12175.55|12175.55|12169.85|12169.85|12175.55|12175.55|12167.78|12167.78|0
1597910400000|2020-08-20 08:00:00|12166.66|12166.66|12159.77|12159.77|12166.66|12166.66|12150.93|12150.93|0
1597910700000|2020-08-20 08:05:00|12158.18|12158.18|12156.08|12156.08|12158.18|12158.18|12145.92|12145.92|0
1597911000000|2020-08-20 08:10:00|12154.49|12154.49|12145.02|12145.02|12158.18|12158.18|12145.02|12145.02|0
1597911300000|2020-08-20 08:15:00|12141.82|12141.82|12140.01|12140.01|12141.82|12141.82|12133.34|12133.34|0
1597911600000|2020-08-20 08:20:00|12137.92|12137.92|12115.07|12115.07|12137.92|12137.92|12115.07|12115.07|0
1597911900000|2020-08-20 08:25:00|12115.76|12115.76|12103.7|12103.7|12115.76|12115.76|12100.72|12100.72|0
1597912200000|2020-08-20 08:30:00|12105.79|12105.79|12112.18|12112.18|12114.27|12114.27|12105.79|12105.79|0
1597912500000|2020-08-20 08:35:00|12111.49|12111.49|12122.81|12122.81|12122.81|12122.81|12108.27|12108.27|0
1597912800000|2020-08-20 08:40:00|12123.5|12123.5|12124.88|12124.88|12124.88|12124.88|12123.5|12123.5|0
1597913100000|2020-08-20 08:45:00|12123.28|12123.28|12123.75|12123.75|12126.95|12126.95|12123.28|12123.28|0
1597913400000|2020-08-20 08:50:00|12121.66|12121.66|12122.84|12122.84|12123.75|12123.75|12120.06|12120.06|0
1597913700000|2020-08-20 08:55:00|12123.53|12123.53|12130.64|12130.64|12134.11|12134.11|12120.56|12120.56|0
1597914000000|2020-08-20 09:00:00|12125.84|12125.84|12117.66|12117.66|12127.44|12127.44|12112.38|12112.38|0
1597914300000|2020-08-20 09:05:00|12119.26|12119.26|12122.57|12122.57|12122.57|12122.57|12118.77|12118.77|0
1597914600000|2020-08-20 09:10:00|12124.66|12124.66|12125.43|12125.43|12129.61|12129.61|12124.66|12124.66|0
1597914900000|2020-08-20 09:15:00|12131.71|12131.71|12118.85|12118.85|12131.71|12131.71|12118.85|12118.85|0
1597915200000|2020-08-20 09:20:00|12118.16|12118.16|12115.78|12115.78|12118.16|12118.16|12114.4|12114.4|0
1597915500000|2020-08-20 09:25:00|12117.88|12117.88|12126.55|12126.55|12126.55|12126.55|12117.88|12117.88|0
1597915800000|2020-08-20 09:30:00|12128.64|12128.64|12125.84|12125.84|12128.64|12128.64|12124.46|12124.46|0
1597916100000|2020-08-20 09:35:00|12124.46|12124.46|12117.99|12117.99|12124.46|12124.46|12116.61|12116.61|0
1597916400000|2020-08-20 09:40:00|12118.68|12118.68|12111.49|12111.49|12118.68|12118.68|12111.49|12111.49|0
1597916700000|2020-08-20 09:45:00|12113.59|12113.59|12112.21|12112.21|12113.59|12113.59|12109.92|12109.92|0
1597917000000|2020-08-20 09:50:00|12114.3|12114.3|12115.01|12115.01|12121.48|12121.48|12114.3|12114.3|0
1597917300000|2020-08-20 09:55:00|12113.42|12113.42|12099.83|12099.83|12115.01|12115.01|12099.83|12099.83|0
1597917600000|2020-08-20 10:00:00|12101.92|12101.92|12099.72|12099.72|12101.92|12101.92|12098.73|12098.73|0
1597917900000|2020-08-20 10:05:00|12097.62|12097.62|12093.19|12093.19|12101.31|12101.31|12092.34|12092.34|0
1597918200000|2020-08-20 10:10:00|12091.6|12091.6|12086.94|12086.94|12091.6|12091.6|12086.94|12086.94|0
1597918500000|2020-08-20 10:15:00|12090.63|12090.63|12096|12096|12096.69|12096.69|12090.63|12090.63|0
1597918800000|2020-08-20 10:20:00|12098.09|12098.09|12096.28|12096.28|12099.47|12099.47|12090.49|12090.49|0
1597919100000|2020-08-20 10:25:00|12092.59|12092.59|12085.51|12085.51|12092.59|12092.59|12082.31|12082.31|0
1597919400000|2020-08-20 10:30:00|12087.11|12087.11|12087.32|12087.32|12088.7|12088.7|12087.11|12087.11|0
1597919700000|2020-08-20 10:35:00|12088.01|12088.01|12081.35|12081.35|12088.01|12088.01|12081.35|12081.35|0
1597920000000|2020-08-20 10:40:00|12078.55|12078.55|12070.27|12070.27|12079.24|12079.24|12070.27|12070.27|0
1597920300000|2020-08-20 10:45:00|12071.86|12071.86|12073.31|12073.31|12074.71|12074.71|12071.63|12071.63|0
1597920600000|2020-08-20 10:50:00|12076.5|12076.5|12080.86|12080.86|12080.86|12080.86|12075.3|12075.3|0
1597920900000|2020-08-20 10:55:00|12081.55|12081.55|12098.81|12098.81|12103.6|12103.6|12081.55|12081.55|0
1597921200000|2020-08-20 11:00:00|12108.39|12108.39|12102.56|12102.56|12110.48|12110.48|12096.57|12096.57|0
1597921500000|2020-08-20 11:05:00|12097.77|12097.77|12100.55|12100.55|12101.24|12101.24|12097.77|12097.77|0
1597921800000|2020-08-20 11:10:00|12096.37|12096.37|12094.7|12094.7|12097.05|12097.05|12087.54|12087.54|0
1597922100000|2020-08-20 11:15:00|12095.39|12095.39|12095.89|12095.89|12097.49|12097.49|12095.39|12095.39|0
1597922400000|2020-08-20 11:20:00|12093.8|12093.8|12088.21|12088.21|12095.39|12095.39|12088.21|12088.21|0
1597922700000|2020-08-20 11:25:00|12089.81|12089.81|12084.93|12084.93|12089.81|12089.81|12084.93|12084.93|0
1597923000000|2020-08-20 11:30:00|12087.02|12087.02|12091.4|12091.4|12091.4|12091.4|12087.02|12087.02|0
1597923300000|2020-08-20 11:35:00|12094.6|12094.6|12098.07|12098.07|12101.07|12101.07|12094.6|12094.6|0
1597923600000|2020-08-20 11:40:00|12100.16|12100.16|12097.29|12097.29|12102.23|12102.23|12094.5|12094.5|0
1597923900000|2020-08-20 11:45:00|12098.89|12098.89|12101.95|12101.95|12102.64|12102.64|12098.89|12098.89|0
1597924200000|2020-08-20 11:50:00|12101.26|12101.26|12087.71|12087.71|12101.95|12101.95|12087.71|12087.71|0
1597924500000|2020-08-20 11:55:00|12089.31|12089.31|12078.1|12078.1|12089.31|12089.31|12073.03|12073.03|0
1597924800000|2020-08-20 12:00:00|12080.19|12080.19|12082.48|12082.48|12082.48|12082.48|12076.99|12076.99|0
1597925100000|2020-08-20 12:05:00|12084.07|12084.07|12074.21|12074.21|12084.07|12084.07|12074.21|12074.21|0
1597925400000|2020-08-20 12:10:00|12076.31|12076.31|12071.24|12071.24|12076.31|12076.31|12069.64|12069.64|0
1597925700000|2020-08-20 12:15:00|12070.55|12070.55|12065.7|12065.7|12070.55|12070.55|12063.19|12063.19|0
1597926000000|2020-08-20 12:20:00|12064.1|12064.1|12060.82|12060.82|12065.7|12065.7|12060.82|12060.82|0
1597926300000|2020-08-20 12:25:00|12062.42|12062.42|12063.13|12063.13|12065.01|12065.01|12059.23|12059.23|0
1597926600000|2020-08-20 12:30:00|12061.04|12061.04|12051.68|12051.68|12061.04|12061.04|12051.68|12051.68|0
1597926900000|2020-08-20 12:35:00|12050.3|12050.3|12061.56|12061.56|12061.56|12061.56|12050.3|12050.3|0
1597927200000|2020-08-20 12:40:00|12059.96|12059.96|12064.34|12064.34|12064.34|12064.34|12059.27|12059.27|0
1597927500000|2020-08-20 12:45:00|12065.94|12065.94|12071.92|12071.92|12073.29|12073.29|12065.94|12065.94|0
1597927800000|2020-08-20 12:50:00|12068.56|12068.56|12054.62|12054.62|12068.56|12068.56|12054.62|12054.62|0
1597928100000|2020-08-20 12:55:00|12056.71|12056.71|12062|12062|12062|12062|12056.71|12056.71|0
1597928400000|2020-08-20 13:00:00|12064.09|12064.09|12076.62|12076.62|12076.62|12076.62|12062.49|12062.49|0
1597928700000|2020-08-20 13:05:00|12075.02|12075.02|12069.04|12069.04|12075.02|12075.02|12068.35|12068.35|0
1597929000000|2020-08-20 13:10:00|12067.45|12067.45|12053.7|12053.7|12067.45|12067.45|12053.7|12053.7|0
1597929300000|2020-08-20 13:15:00|12053.01|12053.01|12041.95|12041.95|12053.01|12053.01|12041.95|12041.95|0
1597929600000|2020-08-20 13:20:00|12043.54|12043.54|12042.66|12042.66|12045.85|12045.85|12042.66|12042.66|0
1597929900000|2020-08-20 13:25:00|12044.04|12044.04|12046.74|12046.74|12050.43|12050.43|12044.04|12044.04|0
1597930200000|2020-08-20 13:30:00|12047.43|12047.43|12050.01|12050.01|12050.01|12050.01|12041.95|12041.95|0
1597930500000|2020-08-20 13:35:00|12050.7|12050.7|12057.56|12057.56|12057.56|12057.56|12050.21|12050.21|0
1597930800000|2020-08-20 13:40:00|12055.97|12055.97|12058.42|12058.42|12064.14|12064.14|12048.01|12048.01|0
1597931100000|2020-08-20 13:45:00|12059.11|12059.11|12071.85|12071.85|12071.85|12071.85|12059.11|12059.11|0
1597931400000|2020-08-20 13:50:00|12073.45|12073.45|12075.24|12075.24|12076.15|12076.15|12072.76|12072.76|0
1597931700000|2020-08-20 13:55:00|12074.55|12074.55|12082.12|12082.12|12082.12|12082.12|12072.26|12072.26|0
1597932000000|2020-08-20 14:00:00|12082.81|12082.81|12069.91|12069.91|12082.81|12082.81|12069.91|12069.91|0
1597932300000|2020-08-20 14:05:00|12068.31|12068.31|12055.23|12055.23|12068.31|12068.31|12052.75|12052.75|0
1597932600000|2020-08-20 14:10:00|12053.13|12053.13|12053.82|12053.82|12053.82|12053.82|12047.85|12047.85|0
1597932900000|2020-08-20 14:15:00|12052.23|12052.23|12063.96|12063.96|12063.96|12063.96|12052.23|12052.23|0
1597933200000|2020-08-20 14:20:00|12065.56|12065.56|12065.99|12065.99|12065.99|12065.99|12063.27|12063.27|0
1597933500000|2020-08-20 14:25:00|12068.08|12068.08|12070.52|12070.52|12074.27|12074.27|12068.08|12068.08|0
1597933800000|2020-08-20 14:30:00|12072.12|12072.12|12082.72|12082.72|12085.92|12085.92|12072.12|12072.12|0
1597934100000|2020-08-20 14:35:00|12082.03|12082.03|12088.09|12088.09|12095.96|12095.96|12082.03|12082.03|0
1597934400000|2020-08-20 14:40:00|12087.4|12087.4|12084.77|12084.77|12087.4|12087.4|12081.36|12081.36|0
1597934700000|2020-08-20 14:45:00|12086.36|12086.36|12085.46|12085.46|12086.36|12086.36|12077.39|12077.39|0
1597935000000|2020-08-20 14:50:00|12087.05|12087.05|12084.83|12084.83|12089.7|12089.7|12084.83|12084.83|0
1597935300000|2020-08-20 14:55:00|12083.24|12083.24|12082.05|12082.05|12083.86|12083.86|12079.76|12079.76|0
1597935600000|2020-08-20 15:00:00|12080.45|12080.45|12071.2|12071.2|12081.36|12081.36|12071.2|12071.2|0
1597935900000|2020-08-20 15:05:00|12070.51|12070.51|12059.77|12059.77|12070.51|12070.51|12059.08|12059.08|0
1597936200000|2020-08-20 15:10:00|12061.37|12061.37|12055.33|12055.33|12065.68|12065.68|12055.33|12055.33|0
1597936500000|2020-08-20 15:15:00|12053.73|12053.73|12057.81|12057.81|12059.9|12059.9|12053.73|12053.73|0
1597936800000|2020-08-20 15:20:00|12059.9|12059.9|12061.51|12061.51|12063.6|12063.6|12058.86|12058.86|0
1597937100000|2020-08-20 15:25:00|12067.9|12067.9|12082.93|12082.93|12087.38|12087.38|12067.9|12067.9|0
1597994100000|2020-08-21 07:15:00|12062.44|12062.44|12082.27|12082.27|12101.28|12101.28|12047.29|12047.29|0
1597994400000|2020-08-21 07:20:00|12077.8|12077.8|12065.41|12065.41|12078.49|12078.49|12055.06|12055.06|0
1597994700000|2020-08-21 07:25:00|12069.59|12069.59|12065.58|12065.58|12069.74|12069.74|12058.2|12058.2|0
1597995000000|2020-08-21 07:30:00|12067.67|12067.67|12067.15|12067.15|12077.61|12077.61|12062.19|12062.19|0
1597995300000|2020-08-21 07:35:00|12070.35|12070.35|12076.24|12076.24|12076.24|12076.24|12067.76|12067.76|0
1597995600000|2020-08-21 07:40:00|12074.15|12074.15|12085.55|12085.55|12086.93|12086.93|12074.15|12074.15|0
1597995900000|2020-08-21 07:45:00|12083.46|12083.46|12087.59|12087.59|12089.24|12089.24|12080.76|12080.76|0
1597996200000|2020-08-21 07:50:00|12091.78|12091.78|12079.55|12079.55|12093.38|12093.38|12079.55|12079.55|0
1597996500000|2020-08-21 07:55:00|12080.24|12080.24|12086.6|12086.6|12089.39|12089.39|12080.24|12080.24|0
1597996800000|2020-08-21 08:00:00|12089.8|12089.8|12076.25|12076.25|12089.8|12089.8|12069.28|12069.28|0
1597997100000|2020-08-21 08:05:00|12074.16|12074.16|12083.52|12083.52|12087.71|12087.71|12074.16|12074.16|0
1597997400000|2020-08-21 08:10:00|12081.43|12081.43|12086.52|12086.52|12090.9|12090.9|12081.43|12081.43|0
1597997700000|2020-08-21 08:15:00|12088.62|12088.62|12090.41|12090.41|12105.85|12105.85|12086.52|12086.52|0
1597998000000|2020-08-21 08:20:00|12091.79|12091.79|12087.66|12087.66|12093.86|12093.86|12086.97|12086.97|0
1597998300000|2020-08-21 08:25:00|12089.34|12089.34|12093.43|12093.43|12103.1|12103.1|12089.34|12089.34|0
1597998600000|2020-08-21 08:30:00|12095.03|12095.03|12095.03|12095.03|12095.03|12095.03|12085.56|12085.56|0
1597998900000|2020-08-21 08:35:00|12092.94|12092.94|12082.43|12082.43|12092.94|12092.94|12080.83|12080.83|0
1597999200000|2020-08-21 08:40:00|12084.02|12084.02|12094.63|12094.63|12095.17|12095.17|12084.02|12084.02|0
1597999500000|2020-08-21 08:45:00|12095.32|12095.32|12098.49|12098.49|12107.96|12107.96|12095.32|12095.32|0
1597999800000|2020-08-21 08:50:00|12100.58|12100.58|12095.29|12095.29|12100.58|12100.58|12091.11|12091.11|0
1598000100000|2020-08-21 08:55:00|12098.49|12098.49|12096.89|12096.89|12098.98|12098.98|12096.89|12096.89|0
1598000400000|2020-08-21 09:00:00|12093.7|12093.7|12087.42|12087.42|12093.7|12093.7|12085.82|12085.82|0
1598000700000|2020-08-21 09:05:00|12089.51|12089.51|12086.86|12086.86|12090.2|12090.2|12086.86|12086.86|0
1598001000000|2020-08-21 09:10:00|12087.55|12087.55|12086.86|12086.86|12087.55|12087.55|12086.86|12086.86|0
1598001300000|2020-08-21 09:15:00|12097.32|12097.32|12108.06|12108.06|12110.84|12110.84|12088.95|12088.95|0
1598001600000|2020-08-21 09:20:00|12112.24|12112.24|12113.12|12113.12|12113.62|12113.62|12109.93|12109.93|0
1598001900000|2020-08-21 09:25:00|12115.22|12115.22|12122.9|12122.9|12126.09|12126.09|12113.84|12113.84|0
1598002200000|2020-08-21 09:30:00|12123.59|12123.59|12126.43|12126.43|12128.52|12128.52|12121.64|12121.64|0
1598002500000|2020-08-21 09:35:00|12128.03|12128.03|12131.91|12131.91|12131.91|12131.91|12128.03|12128.03|0
1598002800000|2020-08-21 09:40:00|12133.51|12133.51|12123.75|12123.75|12137.69|12137.69|12123.75|12123.75|0
1598003100000|2020-08-21 09:45:00|12120.56|12120.56|12144.1|12144.1|12144.1|12144.1|12120.56|12120.56|0
1598003400000|2020-08-21 09:50:00|12145.7|12145.7|12128.96|12128.96|12145.7|12145.7|12128.96|12128.96|0
1598003700000|2020-08-21 09:55:00|12129.65|12129.65|12128.39|12128.39|12131.03|12131.03|12124.14|12124.14|0
1598004000000|2020-08-21 10:00:00|12126.3|12126.3|12125.03|12125.03|12126.3|12126.3|12116.14|12116.14|0
1598004300000|2020-08-21 10:05:00|12127.13|12127.13|12132.5|12132.5|12133.6|12133.6|12127.13|12127.13|0
1598004600000|2020-08-21 10:10:00|12134.59|12134.59|12126.93|12126.93|12140.07|12140.07|12126.71|12126.71|0
1598004900000|2020-08-21 10:15:00|12129.02|12129.02|12110.59|12110.59|12129.02|12129.02|12110.59|12110.59|0
1598005200000|2020-08-21 10:20:00|12108.99|12108.99|12108.3|12108.3|12108.99|12108.99|12104.83|12104.83|0
1598005500000|2020-08-21 10:25:00|12100.32|12100.32|12105.88|12105.88|12105.88|12105.88|12098.22|12098.22|0
1598005800000|2020-08-21 10:30:00|12105.19|12105.19|12100.81|12100.81|12106.59|12106.59|12096.93|12096.93|0
1598006100000|2020-08-21 10:35:00|12102.41|12102.41|12096.63|12096.63|12102.41|12102.41|12096.63|12096.63|0
1598006400000|2020-08-21 10:40:00|12095.25|12095.25|12087.16|12087.16|12095.25|12095.25|12087.16|12087.16|0
1598006700000|2020-08-21 10:45:00|12088.75|12088.75|12089.25|12089.25|12090.85|12090.85|12088.75|12088.75|0
1598007000000|2020-08-21 10:50:00|12088.56|12088.56|12088.56|12088.56|12088.56|12088.56|12086.47|12086.47|0
1598007300000|2020-08-21 10:55:00|12090.16|12090.16|12075.53|12075.53|12090.16|12090.16|12074.24|12074.24|0
1598007600000|2020-08-21 11:00:00|12079.72|12079.72|12076.12|12076.12|12086.09|12086.09|12076.12|12076.12|0
1598007900000|2020-08-21 11:05:00|12076.81|12076.81|12074.22|12074.22|12078.41|12078.41|12074.22|12074.22|0
1598008200000|2020-08-21 11:10:00|12072.13|12072.13|12080.88|12080.88|12081.57|12081.57|12067.17|12067.17|0
1598008500000|2020-08-21 11:15:00|12082.97|12082.97|12082.28|12082.28|12082.97|12082.97|12079.78|12079.78|0
1598008800000|2020-08-21 11:20:00|12080.91|12080.91|12079.31|12079.31|12080.91|12080.91|12078.62|12078.62|0
1598009100000|2020-08-21 11:25:00|12077.22|12077.22|12076.31|12076.31|12079.53|12079.53|12076.31|12076.31|0
1598009400000|2020-08-21 11:30:00|12078.4|12078.4|12075.21|12075.21|12080.49|12080.49|12075.21|12075.21|0
1598009700000|2020-08-21 11:35:00|12073.83|12073.83|12066.75|12066.75|12073.83|12073.83|12066.75|12066.75|0
1598010000000|2020-08-21 11:40:00|12064.68|12064.68|12064.66|12064.66|12067.85|12067.85|12059.61|12059.61|0
1598010300000|2020-08-21 11:45:00|12061.46|12061.46|12044.23|12044.23|12063.56|12063.56|12044.23|12044.23|0
1598010600000|2020-08-21 11:50:00|12040.04|12040.04|12049.65|12049.65|12049.65|12049.65|12037.95|12037.95|0
1598010900000|2020-08-21 11:55:00|12046.45|12046.45|12045.05|12045.05|12049.65|12049.65|12044.36|12044.36|0
1598011200000|2020-08-21 12:00:00|12041.17|12041.17|12010.87|12010.87|12041.17|12041.17|12010.87|12010.87|0
1598011500000|2020-08-21 12:05:00|12006.68|12006.68|12007.87|12007.87|12011.06|12011.06|12002.99|12002.99|0
1598011800000|2020-08-21 12:10:00|12003.68|12003.68|11992.64|11992.64|12003.68|12003.68|11989.47|11989.47|0
1598012100000|2020-08-21 12:15:00|11991.26|11991.26|11999.11|11999.11|12003.9|12003.9|11991.26|11991.26|0
1598012400000|2020-08-21 12:20:00|11997.73|11997.73|11986.49|11986.49|11997.73|11997.73|11986.49|11986.49|0
1598012700000|2020-08-21 12:25:00|11984.4|11984.4|11991.24|11991.24|11992.83|11992.83|11984.4|11984.4|0
1598013000000|2020-08-21 12:30:00|11991.93|11991.93|12003.38|12003.38|12003.38|12003.38|11988.93|11988.93|0
1598013300000|2020-08-21 12:35:00|12000.19|12000.19|11997.21|11997.21|12000.19|12000.19|11997.21|11997.21|0
1598013600000|2020-08-21 12:40:00|11997.9|11997.9|11999|11999|12003.19|12003.19|11996.52|11996.52|0
1598013900000|2020-08-21 12:45:00|11998.31|11998.31|11995.81|11995.81|11998.31|11998.31|11995.81|11995.81|0
1598014200000|2020-08-21 12:50:00|11993.72|11993.72|11982.89|11982.89|11997.19|11997.19|11980.79|11980.79|0
1598014500000|2020-08-21 12:55:00|11984.48|11984.48|11982.89|11982.89|11984.48|11984.48|11982.2|11982.2|0
1598014800000|2020-08-21 13:00:00|11979.69|11979.69|11953.89|11953.89|11979.69|11979.69|11953.89|11953.89|0
1598015100000|2020-08-21 13:05:00|11955.49|11955.49|11960.08|11960.08|11961.27|11961.27|11954.11|11954.11|0
1598015400000|2020-08-21 13:10:00|11961.46|11961.46|11979.45|11979.45|11979.45|11979.45|11961.46|11961.46|0
1598015700000|2020-08-21 13:15:00|11981.55|11981.55|11985.02|11985.02|11986.61|11986.61|11981.55|11981.55|0
1598016000000|2020-08-21 13:20:00|11982.93|11982.93|11990.99|11990.99|11990.99|11990.99|11982.93|11982.93|0
1598016300000|2020-08-21 13:25:00|11992.59|11992.59|11991.54|11991.54|11998.42|11998.42|11986.96|11986.96|0
1598016600000|2020-08-21 13:30:00|11994.73|11994.73|11988.75|11988.75|12000.92|12000.92|11988.75|11988.75|0
1598016900000|2020-08-21 13:35:00|11991.94|11991.94|11997.18|11997.18|11998.91|11998.91|11990.34|11990.34|0
1598017200000|2020-08-21 13:40:00|12002.47|12002.47|11988.64|11988.64|12002.47|12002.47|11988.64|11988.64|0
1598017500000|2020-08-21 13:45:00|11990.74|11990.74|12018.97|12018.97|12018.97|12018.97|11990.46|11990.46|0
1598017800000|2020-08-21 13:50:00|12017.86|12017.86|12010.54|12010.54|12017.86|12017.86|12004.57|12004.57|0
1598018100000|2020-08-21 13:55:00|12008.45|12008.45|12006.64|12006.64|12010.54|12010.54|12004.16|12004.16|0
1598018400000|2020-08-21 14:00:00|12004.54|12004.54|12008.92|12008.92|12014.21|12014.21|12004.54|12004.54|0
1598018700000|2020-08-21 14:05:00|12008.23|12008.23|12018.18|12018.18|12020.46|12020.46|12003.44|12003.44|0
1598019000000|2020-08-21 14:10:00|12016.58|12016.58|12019.28|12019.28|12019.28|12019.28|12009.2|12009.2|0
1598019300000|2020-08-21 14:15:00|12016.08|12016.08|12016.99|12016.99|12019.77|12019.77|12012.2|12012.2|0
1598019600000|2020-08-21 14:20:00|12017.68|12017.68|12022.66|12022.66|12022.66|12022.66|12016.08|12016.08|0
1598019900000|2020-08-21 14:25:00|12021.06|12021.06|12036.73|12036.73|12039.93|12039.93|12019.46|12019.46|0
1598020200000|2020-08-21 14:30:00|12038.33|12038.33|12054.21|12054.21|12054.21|12054.21|12038.33|12038.33|0
1598020500000|2020-08-21 14:35:00|12052.12|12052.12|12053.37|12053.37|12053.37|12053.37|12048.93|12048.93|0
1598020800000|2020-08-21 14:40:00|12051.77|12051.77|12050.26|12050.26|12051.77|12051.77|12048.8|12048.8|0
1598021100000|2020-08-21 14:45:00|12049.58|12049.58|12055.54|12055.54|12060.14|12060.14|12049.58|12049.58|0
1598021400000|2020-08-21 14:50:00|12057.64|12057.64|12064.8|12064.8|12064.8|12064.8|12057.64|12057.64|0
1598021700000|2020-08-21 14:55:00|12063.2|12063.2|12056.92|12056.92|12063.2|12063.2|12054.72|12054.72|0
1598022000000|2020-08-21 15:00:00|12055.33|12055.33|12046.08|12046.08|12056.92|12056.92|12038.91|12038.91|0
1598022300000|2020-08-21 15:05:00|12042.88|12042.88|12047.48|12047.48|12052.35|12052.35|12042.88|12042.88|0
1598022600000|2020-08-21 15:10:00|12049.07|12049.07|12041.89|12041.89|12054.56|12054.56|12038.7|12038.7|0
1598022900000|2020-08-21 15:15:00|12040.29|12040.29|12032.92|12032.92|12043.08|12043.08|12032.92|12032.92|0
1598023200000|2020-08-21 15:20:00|12031.24|12031.24|12035.65|12035.65|12043.17|12043.17|12029.39|12029.39|0
1598023500000|2020-08-21 15:25:00|12037.74|12037.74|12022.71|12022.71|12041.41|12041.41|12022.71|12022.71|0
1598253300000|2020-08-24 07:15:00|12169.73|12169.73|12169.95|12169.95|12180.41|12180.41|12164.55|12164.55|0
1598253600000|2020-08-24 07:20:00|12176.23|12176.23|12185.96|12185.96|12186.32|12186.32|12175.88|12175.88|0
1598253900000|2020-08-24 07:25:00|12181.77|12181.77|12180.56|12180.56|12196.42|12196.42|12173.18|12173.18|0
1598254200000|2020-08-24 07:30:00|12182.16|12182.16|12184.44|12184.44|12199.01|12199.01|12182.16|12182.16|0
1598254500000|2020-08-24 07:35:00|12186.53|12186.53|12186.36|12186.36|12201.89|12201.89|12185.78|12185.78|0
1598254800000|2020-08-24 07:40:00|12187.96|12187.96|12186.09|12186.09|12187.96|12187.96|12182.89|12182.89|0
1598255100000|2020-08-24 07:45:00|12184.49|12184.49|12180.56|12180.56|12201.49|12201.49|12180.56|12180.56|0
1598255400000|2020-08-24 07:50:00|12177.36|12177.36|12186.56|12186.56|12190.25|12190.25|12177.36|12177.36|0
1598255700000|2020-08-24 07:55:00|12184.96|12184.96|12174.88|12174.88|12184.96|12184.96|12174.88|12174.88|0
1598256000000|2020-08-24 08:00:00|12176.98|12176.98|12181.46|12181.46|12187.14|12187.14|12176.98|12176.98|0
1598256300000|2020-08-24 08:05:00|12179.86|12179.86|12184.55|12184.55|12185.54|12185.54|12177.55|12177.55|0
1598256600000|2020-08-24 08:10:00|12182.46|12182.46|12187.72|12187.72|12187.72|12187.72|12182.43|12182.43|0
1598256900000|2020-08-24 08:15:00|12189.32|12189.32|12186.72|12186.72|12201.98|12201.98|12186.72|12186.72|0
1598257200000|2020-08-24 08:20:00|12187.41|12187.41|12198.18|12198.18|12199.15|12199.15|12187.41|12187.41|0
1598257500000|2020-08-24 08:25:00|12196.58|12196.58|12198.93|12198.93|12198.93|12198.93|12186.01|12186.01|0
1598257800000|2020-08-24 08:30:00|12200.53|12200.53|12201.63|12201.63|12203.72|12203.72|12200.53|12200.53|0
1598258100000|2020-08-24 08:35:00|12200.03|12200.03|12207.41|12207.41|12209.5|12209.5|12200.03|12200.03|0
1598258400000|2020-08-24 08:40:00|12202.62|12202.62|12220.3|12220.3|12220.8|12220.8|12202.62|12202.62|0
1598258700000|2020-08-24 08:45:00|12222.4|12222.4|12216.64|12216.64|12222.4|12222.4|12212.95|12212.95|0
1598259000000|2020-08-24 08:50:00|12220.82|12220.82|12222.11|12222.11|12222.91|12222.91|12214.24|12214.24|0
1598259300000|2020-08-24 08:55:00|12220.52|12220.52|12223.71|12223.71|12223.71|12223.71|12208.95|12208.95|0
1598259600000|2020-08-24 09:00:00|12222.11|12222.11|12220.24|12220.24|12227.4|12227.4|12220.24|12220.24|0
1598259900000|2020-08-24 09:05:00|12223.43|12223.43|12229.49|12229.49|12232.69|12232.69|12223.43|12223.43|0
1598260200000|2020-08-24 09:10:00|12227.4|12227.4|12232.08|12232.08|12241.05|12241.05|12227.4|12227.4|0
1598260500000|2020-08-24 09:15:00|12235.27|12235.27|12235.06|12235.06|12235.27|12235.27|12232.99|12232.99|0
1598260800000|2020-08-24 09:20:00|12236.65|12236.65|12234.37|12234.37|12236.65|12236.65|12233.46|12233.46|0
1598261100000|2020-08-24 09:25:00|12233.81|12233.81|12241.38|12241.38|12241.38|12241.38|12233.12|12233.12|0
1598261400000|2020-08-24 09:30:00|12239.29|12239.29|12236.2|12236.2|12244.08|12244.08|12236.2|12236.2|0
1598261700000|2020-08-24 09:35:00|12239.4|12239.4|12237.52|12237.52|12241.99|12241.99|12232.73|12232.73|0
1598262000000|2020-08-24 09:40:00|12240.72|12240.72|12243.91|12243.91|12243.91|12243.91|12240.72|12240.72|0
1598262300000|2020-08-24 09:45:00|12240.72|12240.72|12235.93|12235.93|12240.72|12240.72|12235.93|12235.93|0
1598262600000|2020-08-24 09:50:00|12232.73|12232.73|12230.94|12230.94|12234.83|12234.83|12229.04|12229.04|0
1598262900000|2020-08-24 09:55:00|12230.25|12230.25|12232.84|12232.84|12233.53|12233.53|12229.35|12229.35|0
1598263200000|2020-08-24 10:00:00|12234.22|12234.22|12223.16|12223.16|12238|12238|12223.16|12223.16|0
1598263500000|2020-08-24 10:05:00|12221.56|12221.56|12219.22|12219.22|12224.76|12224.76|12212.56|12212.56|0
1598263800000|2020-08-24 10:10:00|12217.13|12217.13|12216.22|12216.22|12217.82|12217.82|12215.17|12215.17|0
1598264100000|2020-08-24 10:15:00|12214.62|12214.62|12225.44|12225.44|12230.15|12230.15|12214.62|12214.62|0
1598264400000|2020-08-24 10:20:00|12224.75|12224.75|12222.46|12222.46|12224.75|12224.75|12220.86|12220.86|0
1598264700000|2020-08-24 10:25:00|12226.65|12226.65|12229.23|12229.23|12229.23|12229.23|12225.05|12225.05|0
1598265000000|2020-08-24 10:30:00|12230.83|12230.83|12232.43|12232.43|12237.71|12237.71|12227.64|12227.64|0
1598265300000|2020-08-24 10:35:00|12235.62|12235.62|12242.8|12242.8|12243.49|12243.49|12235.62|12235.62|0
1598265600000|2020-08-24 10:40:00|12241.2|12241.2|12242.11|12242.11|12242.8|12242.8|12239.6|12239.6|0
1598265900000|2020-08-24 10:45:00|12240.51|12240.51|12245.6|12245.6|12249.49|12249.49|12240.51|12240.51|0
1598266200000|2020-08-24 10:50:00|12240.81|12240.81|12240.17|12240.17|12240.81|12240.81|12236.98|12236.98|0
1598266500000|2020-08-24 10:55:00|12234.39|12234.39|12226.82|12226.82|12234.39|12234.39|12226.82|12226.82|0
1598266800000|2020-08-24 11:00:00|12225.44|12225.44|12226.09|12226.09|12229.78|12229.78|12207.95|12207.95|0
1598267100000|2020-08-24 11:05:00|12225.4|12225.4|12227.29|12227.29|12229.08|12229.08|12225.2|12225.2|0
1598267400000|2020-08-24 11:10:00|12228.89|12228.89|12243.84|12243.84|12243.84|12243.84|12228.89|12228.89|0
1598267700000|2020-08-24 11:15:00|12245.44|12245.44|12227.49|12227.49|12245.44|12245.44|12227.49|12227.49|0
1598268000000|2020-08-24 11:20:00|12231.67|12231.67|12230.57|12230.57|12233.76|12233.76|12230.57|12230.57|0
1598268300000|2020-08-24 11:25:00|12232.17|12232.17|12234.4|12234.4|12236.69|12236.69|12232.17|12232.17|0
1598268600000|2020-08-24 11:30:00|12236.5|12236.5|12240.04|12240.04|12240.04|12240.04|12233.16|12233.16|0
1598268900000|2020-08-24 11:35:00|12241.42|12241.42|12235.83|12235.83|12241.42|12241.42|12235.83|12235.83|0
1598269200000|2020-08-24 11:40:00|12235.14|12235.14|12234.45|12234.45|12235.14|12235.14|12234.45|12234.45|0
1598269500000|2020-08-24 11:45:00|12233.76|12233.76|12230.07|12230.07|12233.76|12233.76|12230.07|12230.07|0
1598269800000|2020-08-24 11:50:00|12228.7|12228.7|12236.57|12236.57|12236.57|12236.57|12228.7|12228.7|0
1598270100000|2020-08-24 11:55:00|12238.17|12238.17|12251.6|12251.6|12253.7|12253.7|12238.17|12238.17|0
1598270400000|2020-08-24 12:00:00|12253.2|12253.2|12259.64|12259.64|12261.76|12261.76|12253.2|12253.2|0
1598270700000|2020-08-24 12:05:00|12263.82|12263.82|12263.82|12263.82|12263.82|12263.82|12263.82|12263.82|0
1598271000000|2020-08-24 12:10:00|12265.42|12265.42|12266.3|12266.3|12268.61|12268.61|12264.92|12264.92|0
1598271300000|2020-08-24 12:15:00|12266.99|12266.99|12255.15|12255.15|12272.77|12272.77|12254.46|12254.46|0
1598271600000|2020-08-24 12:20:00|12254.46|12254.46|12255.87|12255.87|12257.96|12257.96|12253.77|12253.77|0
1598271900000|2020-08-24 12:25:00|12256.56|12256.56|12252.67|12252.67|12256.56|12256.56|12252.67|12252.67|0
1598272200000|2020-08-24 12:30:00|12254.76|12254.76|12255.89|12255.89|12257.46|12257.46|12252.67|12252.67|0
1598272500000|2020-08-24 12:35:00|12257.49|12257.49|12259.08|12259.08|12259.08|12259.08|12257.49|12257.49|0
1598272800000|2020-08-24 12:40:00|12259.77|12259.77|12272.03|12272.03|12272.03|12272.03|12259.77|12259.77|0
1598273100000|2020-08-24 12:45:00|12274.12|12274.12|12279.82|12279.82|12280.51|12280.51|12274.12|12274.12|0
1598273400000|2020-08-24 12:50:00|12281.91|12281.91|12274.12|12274.12|12282.6|12282.6|12272.52|12272.52|0
1598273700000|2020-08-24 12:55:00|12275.72|12275.72|12277.78|12277.78|12286.07|12286.07|12275.72|12275.72|0
1598274000000|2020-08-24 13:00:00|12278.47|12278.47|12275.28|12275.28|12278.47|12278.47|12273.19|12273.19|0
1598274300000|2020-08-24 13:05:00|12276.88|12276.88|12277.44|12277.44|12277.44|12277.44|12276.88|12276.88|0
1598274600000|2020-08-24 13:10:00|12278.12|12278.12|12265.45|12265.45|12280.22|12280.22|12265.45|12265.45|0
1598274900000|2020-08-24 13:15:00|12264.76|12264.76|12260.47|12260.47|12265.32|12265.32|12259.78|12259.78|0
1598275200000|2020-08-24 13:20:00|12262.56|12262.56|12264.3|12264.3|12264.3|12264.3|12257.35|12257.35|0
1598275500000|2020-08-24 13:25:00|12263.61|12263.61|12266.59|12266.59|12266.59|12266.59|12257.62|12257.62|0
1598275800000|2020-08-24 13:30:00|12264.5|12264.5|12257.84|12257.84|12266.59|12266.59|12257.84|12257.84|0
1598276100000|2020-08-24 13:35:00|12252.67|12252.67|12257.25|12257.25|12259.34|12259.34|12252.67|12252.67|0
1598276400000|2020-08-24 13:40:00|12255.87|12255.87|12258.32|12258.32|12265.89|12265.89|12255.87|12255.87|0
1598276700000|2020-08-24 13:45:00|12259.91|12259.91|12251.15|12251.15|12263.8|12263.8|12250.47|12250.47|0
1598277000000|2020-08-24 13:50:00|12249.56|12249.56|12241.41|12241.41|12249.56|12249.56|12239.81|12239.81|0
1598277300000|2020-08-24 13:55:00|12239.31|12239.31|12242.68|12242.68|12244.75|12244.75|12237.22|12237.22|0
1598277600000|2020-08-24 14:00:00|12244.77|12244.77|12250.23|12250.23|12254.42|12254.42|12244.77|12244.77|0
1598277900000|2020-08-24 14:05:00|12251.83|12251.83|12254.04|12254.04|12257.96|12257.96|12249.6|12249.6|0
1598278200000|2020-08-24 14:10:00|12255.64|12255.64|12245.75|12245.75|12255.64|12255.64|12242.97|12242.97|0
1598278500000|2020-08-24 14:15:00|12247.85|12247.85|12264.54|12264.54|12264.54|12264.54|12247.85|12247.85|0
1598278800000|2020-08-24 14:20:00|12263.85|12263.85|12254.6|12254.6|12267.04|12267.04|12254.6|12254.6|0
1598279100000|2020-08-24 14:25:00|12256.19|12256.19|12254.39|12254.39|12258.29|12258.29|12252.79|12252.79|0
1598279400000|2020-08-24 14:30:00|12252.29|12252.29|12241.02|12241.02|12252.29|12252.29|12239.43|12239.43|0
1598279700000|2020-08-24 14:35:00|12243.12|12243.12|12252.56|12252.56|12252.56|12252.56|12237.33|12237.33|0
1598280000000|2020-08-24 14:40:00|12254.16|12254.16|12258.06|12258.06|12258.06|12258.06|12252.56|12252.56|0
1598280300000|2020-08-24 14:45:00|12257.37|12257.37|12260.5|12260.5|12260.5|12260.5|12257.37|12257.37|0
1598280600000|2020-08-24 14:50:00|12262.1|12262.1|12256.38|12256.38|12265.29|12265.29|12256.38|12256.38|0
1598280900000|2020-08-24 14:55:00|12257.98|12257.98|12261.89|12261.89|12266.27|12266.27|12257.98|12257.98|0
1598281200000|2020-08-24 15:00:00|12263.98|12263.98|12284.17|12284.17|12284.17|12284.17|12263.98|12263.98|0
1598281500000|2020-08-24 15:05:00|12279.98|12279.98|12286.14|12286.14|12287.74|12287.74|12275.18|12275.18|0
1598281800000|2020-08-24 15:10:00|12288.23|12288.23|12277.1|12277.1|12288.36|12288.36|12277.1|12277.1|0
1598282100000|2020-08-24 15:15:00|12279.19|12279.19|12294.42|12294.42|12294.42|12294.42|12279.19|12279.19|0
1598282400000|2020-08-24 15:20:00|12295.11|12295.11|12291.42|12291.42|12298.3|12298.3|12289.33|12289.33|0
1598282700000|2020-08-24 15:25:00|12292.11|12292.11|12287.37|12287.37|12294.89|12294.89|12277.08|12277.08|0
1598339700000|2020-08-25 07:15:00|12346.08|12346.08|12362.69|12362.69|12362.69|12362.69|12338.02|12338.02|0
1598340000000|2020-08-25 07:20:00|12364.78|12364.78|12341.62|12341.62|12364.78|12364.78|12338.42|12338.42|0
1598340300000|2020-08-25 07:25:00|12345.8|12345.8|12320.86|12320.86|12347.4|12347.4|12320.86|12320.86|0
1598340600000|2020-08-25 07:30:00|12318.1|12318.1|12298.67|12298.67|12319.7|12319.7|12298.67|12298.67|0
1598340900000|2020-08-25 07:35:00|12296.58|12296.58|12286.45|12286.45|12296.58|12296.58|12284.85|12284.85|0
1598341200000|2020-08-25 07:40:00|12289.8|12289.8|12282.92|12282.92|12295.15|12295.15|12282.92|12282.92|0
1598341500000|2020-08-25 07:45:00|12281.33|12281.33|12282.43|12282.43|12284.11|12284.11|12277.64|12277.64|0
1598341800000|2020-08-25 07:50:00|12280.83|12280.83|12279.72|12279.72|12281.81|12281.81|12279.72|12279.72|0
1598342100000|2020-08-25 07:55:00|12277.62|12277.62|12251.28|12251.28|12277.62|12277.62|12251.28|12251.28|0
1598342400000|2020-08-25 08:00:00|12252.88|12252.88|12253.14|12253.14|12253.14|12253.14|12244.17|12244.17|0
1598342700000|2020-08-25 08:05:00|12255.24|12255.24|12243.67|12243.67|12255.9|12255.9|12243.67|12243.67|0
1598343000000|2020-08-25 08:10:00|12241.58|12241.58|12242.26|12242.26|12246.45|12246.45|12236.29|12236.29|0
1598343300000|2020-08-25 08:15:00|12243.38|12243.38|12249.44|12249.44|12252.8|12252.8|12243.05|12243.05|0
1598343600000|2020-08-25 08:20:00|12257.43|12257.43|12248.47|12248.47|12258.12|12258.12|12246.38|12246.38|0
1598343900000|2020-08-25 08:25:00|12244.29|12244.29|12244.7|12244.7|12251.37|12251.37|12244.29|12244.29|0
1598344200000|2020-08-25 08:30:00|12244.01|12244.01|12234.33|12234.33|12244.48|12244.48|12234.33|12234.33|0
1598344500000|2020-08-25 08:35:00|12236.42|12236.42|12234.82|12234.82|12236.42|12236.42|12234.33|12234.33|0
1598344800000|2020-08-25 08:40:00|12236.42|12236.42|12224|12224|12236.42|12236.42|12224|12224|0
1598345100000|2020-08-25 08:45:00|12227.19|12227.19|12222.81|12222.81|12228.57|12228.57|12222.81|12222.81|0
1598345400000|2020-08-25 08:50:00|12224.41|12224.41|12232.48|12232.48|12233.17|12233.17|12224.41|12224.41|0
1598345700000|2020-08-25 08:55:00|12237.27|12237.27|12238.86|12238.86|12238.86|12238.86|12237.27|12237.27|0
1598346000000|2020-08-25 09:00:00|12237.27|12237.27|12231.51|12231.51|12237.27|12237.27|12223.03|12223.03|0
1598346300000|2020-08-25 09:05:00|12235.69|12235.69|12237.29|12237.29|12238.89|12238.89|12235.69|12235.69|0
1598346600000|2020-08-25 09:10:00|12232.5|12232.5|12236.8|12236.8|12238.39|12238.39|12232.5|12232.5|0
1598346900000|2020-08-25 09:15:00|12235.42|12235.42|12242.3|12242.3|12249.46|12249.46|12234.73|12234.73|0
1598347200000|2020-08-25 09:20:00|12239.11|12239.11|12243.29|12243.29|12243.29|12243.29|12239.11|12239.11|0
1598347800000|2020-08-25 09:30:00|12242.6|12242.6|12239.43|12239.43|12244.91|12244.91|12237.34|12237.34|0
1598348100000|2020-08-25 09:35:00|12237.83|12237.83|12236.08|12236.08|12239.43|12239.43|12236.08|12236.08|0
1598348400000|2020-08-25 09:40:00|12238.17|12238.17|12238.86|12238.86|12242.05|12242.05|12237.48|12237.48|0
1598348700000|2020-08-25 09:45:00|12236.77|12236.77|12223.71|12223.71|12236.77|12236.77|12223.49|12223.49|0
1598349000000|2020-08-25 09:50:00|12225.31|12225.31|12222.62|12222.62|12225.31|12225.31|12215.04|12215.04|0
1598349300000|2020-08-25 09:55:00|12226.8|12226.8|12224.93|12224.93|12227.9|12227.9|12224.71|12224.71|0
1598349600000|2020-08-25 10:00:00|12227.02|12227.02|12219.14|12219.14|12228.62|12228.62|12219.14|12219.14|0
1598349900000|2020-08-25 10:05:00|12218.46|12218.46|12219.83|12219.83|12219.83|12219.83|12214.96|12214.96|0
1598350200000|2020-08-25 10:10:00|12221.51|12221.51|12229.78|12229.78|12231.9|12231.9|12221.51|12221.51|0
1598350500000|2020-08-25 10:15:00|12232.97|12232.97|12242.49|12242.49|12242.49|12242.49|12232.97|12232.97|0
1598350800000|2020-08-25 10:20:00|12243.17|12243.17|12249.31|12249.31|12249.31|12249.31|12243.17|12243.17|0
1598351100000|2020-08-25 10:25:00|12250|12250|12256.17|12256.17|12256.17|12256.17|12249.31|12249.31|0
1598351400000|2020-08-25 10:30:00|12256.86|12256.86|12256.65|12256.65|12258.46|12258.46|12254.06|12254.06|0
1598351700000|2020-08-25 10:35:00|12255.27|12255.27|12257.69|12257.69|12258.25|12258.25|12249.99|12249.99|0
1598352000000|2020-08-25 10:40:00|12254.02|12254.02|12254.02|12254.02|12254.02|12254.02|12252.43|12252.43|0
1598352300000|2020-08-25 10:45:00|12256.12|12256.12|12259.29|12259.29|12259.29|12259.29|12252.43|12252.43|0
1598352600000|2020-08-25 10:50:00|12258.6|12258.6|12242.96|12242.96|12258.6|12258.6|12242.96|12242.96|0
1598352900000|2020-08-25 10:55:00|12244.56|12244.56|12240.95|12240.95|12245.76|12245.76|12239.36|12239.36|0
1598353200000|2020-08-25 11:00:00|12243.19|12243.19|12256.13|12256.13|12256.82|12256.82|12241.1|12241.1|0
1598353500000|2020-08-25 11:05:00|12254.04|12254.04|12255.03|12255.03|12255.03|12255.03|12252.23|12252.23|0
1598353800000|2020-08-25 11:10:00|12253.43|12253.43|12251.26|12251.26|12261.58|12261.58|12251.26|12251.26|0
1598354100000|2020-08-25 11:15:00|12249.66|12249.66|12245.7|12245.7|12249.66|12249.66|12243.88|12243.88|0
1598354400000|2020-08-25 11:20:00|12245.01|12245.01|12236.68|12236.68|12245.01|12245.01|12232.99|12232.99|0
1598354700000|2020-08-25 11:25:00|12235.09|12235.09|12235.33|12235.33|12240.12|12240.12|12235.09|12235.09|0
1598355000000|2020-08-25 11:30:00|12237.42|12237.42|12231.44|12231.44|12240.91|12240.91|12231.44|12231.44|0
1598355300000|2020-08-25 11:35:00|12229.85|12229.85|12230.06|12230.06|12230.06|12230.06|12227.78|12227.78|0
1598355600000|2020-08-25 11:40:00|12228.47|12228.47|12234.79|12234.79|12238.97|12238.97|12228.47|12228.47|0
1598355900000|2020-08-25 11:45:00|12235.48|12235.48|12232.97|12232.97|12236.17|12236.17|12231.38|12231.38|0
1598356200000|2020-08-25 11:50:00|12234.57|12234.57|12226.03|12226.03|12234.57|12234.57|12226.03|12226.03|0
1598356500000|2020-08-25 11:55:00|12227.63|12227.63|12234.51|12234.51|12234.51|12234.51|12227.63|12227.63|0
1598356800000|2020-08-25 12:00:00|12236.11|12236.11|12234.26|12234.26|12237.71|12237.71|12232.17|12232.17|0
1598357100000|2020-08-25 12:05:00|12233.57|12233.57|12252.48|12252.48|12252.48|12252.48|12233.57|12233.57|0
1598357400000|2020-08-25 12:10:00|12254.08|12254.08|12254.08|12254.08|12255.68|12255.68|12254.08|12254.08|0
1598357700000|2020-08-25 12:15:00|12258.26|12258.26|12256.39|12256.39|12259.86|12259.86|12253.2|12253.2|0
1598358000000|2020-08-25 12:20:00|12262.67|12262.67|12259.59|12259.59|12262.67|12262.67|12256.81|12256.81|0
1598358300000|2020-08-25 12:25:00|12260.28|12260.28|12266.66|12266.66|12266.66|12266.66|12260.28|12260.28|0
1598358600000|2020-08-25 12:30:00|12265.07|12265.07|12263.66|12263.66|12271.95|12271.95|12262.07|12262.07|0
1598358900000|2020-08-25 12:35:00|12265.76|12265.76|12264.05|12264.05|12267.24|12267.24|12263.06|12263.06|0
1598359200000|2020-08-25 12:40:00|12260.85|12260.85|12263.85|12263.85|12264.54|12264.54|12260.85|12260.85|0
1598359500000|2020-08-25 12:45:00|12261.76|12261.76|12263.36|12263.36|12263.36|12263.36|12260.16|12260.16|0
1598359800000|2020-08-25 12:50:00|12267.54|12267.54|12269.64|12269.64|12269.64|12269.64|12267.54|12267.54|0
1598360100000|2020-08-25 12:55:00|12267.54|12267.54|12269.42|12269.42|12271.01|12271.01|12261.76|12261.76|0
1598360400000|2020-08-25 13:00:00|12267.35|12267.35|12257.68|12257.68|12268.04|12268.04|12257.68|12257.68|0
1598360700000|2020-08-25 13:05:00|12258.37|12258.37|12256.4|12256.4|12258.37|12258.37|12249.12|12249.12|0
1598361000000|2020-08-25 13:10:00|12254.31|12254.31|12250.34|12250.34|12254.31|12254.31|12247.15|12247.15|0
1598361300000|2020-08-25 13:15:00|12248.75|12248.75|12246.16|12246.16|12254.03|12254.03|12246.16|12246.16|0
1598361600000|2020-08-25 13:20:00|12244.07|12244.07|12249.43|12249.43|12250.06|12250.06|12236.49|12236.49|0
1598361900000|2020-08-25 13:25:00|12251.03|12251.03|12248.94|12248.94|12253.12|12253.12|12248.94|12248.94|0
1598362200000|2020-08-25 13:30:00|12251.03|12251.03|12251.16|12251.16|12253.81|12253.81|12244.06|12244.06|0
1598362500000|2020-08-25 13:35:00|12249.56|12249.56|12236.26|12236.26|12249.56|12249.56|12236.26|12236.26|0
1598362800000|2020-08-25 13:40:00|12234.88|12234.88|12244.42|12244.42|12246.7|12246.7|12230.99|12230.99|0
1598363100000|2020-08-25 13:45:00|12247.61|12247.61|12257.45|12257.45|12260.03|12260.03|12244.11|12244.11|0
1598363400000|2020-08-25 13:50:00|12255.35|12255.35|12255.77|12255.77|12267.03|12267.03|12255.35|12255.35|0
1598363700000|2020-08-25 13:55:00|12257.36|12257.36|12251.86|12251.86|12262.43|12262.43|12251.86|12251.86|0
1598364000000|2020-08-25 14:00:00|12251.17|12251.17|12244.29|12244.29|12255.96|12255.96|12240.6|12240.6|0
1598364300000|2020-08-25 14:05:00|12242.19|12242.19|12236.71|12236.71|12245.88|12245.88|12235.12|12235.12|0
1598364600000|2020-08-25 14:10:00|12234.62|12234.62|12221.63|12221.63|12236.17|12236.17|12221.63|12221.63|0
1598364900000|2020-08-25 14:15:00|12223.72|12223.72|12242.35|12242.35|12243.95|12243.95|12223.72|12223.72|0
1598365200000|2020-08-25 14:20:00|12240.76|12240.76|12229.91|12229.91|12240.76|12240.76|12228.5|12228.5|0
1598365500000|2020-08-25 14:25:00|12228.31|12228.31|12217.27|12217.27|12228.31|12228.31|12214.48|12214.48|0
1598365800000|2020-08-25 14:30:00|12215.67|12215.67|12200.79|12200.79|12215.67|12215.67|12196.61|12196.61|0
1598366100000|2020-08-25 14:35:00|12198.7|12198.7|12202.88|12202.88|12202.88|12202.88|12197.79|12197.79|0
1598366400000|2020-08-25 14:40:00|12201.29|12201.29|12191.4|12191.4|12201.29|12201.29|12191.4|12191.4|0
1598366700000|2020-08-25 14:45:00|12190.71|12190.71|12183.83|12183.83|12197.18|12197.18|12181.74|12181.74|0
1598367000000|2020-08-25 14:50:00|12181.74|12181.74|12178.27|12178.27|12181.74|12181.74|12177.16|12177.16|0
1598367300000|2020-08-25 14:55:00|12176.67|12176.67|12192.03|12192.03|12192.03|12192.03|12172.98|12172.98|0
1598367600000|2020-08-25 15:00:00|12190.44|12190.44|12195.72|12195.72|12203.57|12203.57|12188.84|12188.84|0
1598367900000|2020-08-25 15:05:00|12193.63|12193.63|12198.49|12198.49|12199.05|12199.05|12189.94|12189.94|0
1598368200000|2020-08-25 15:10:00|12199.18|12199.18|12198.76|12198.76|12200.77|12200.77|12194.38|12194.38|0
1598368500000|2020-08-25 15:15:00|12198.07|12198.07|12187.52|12187.52|12198.07|12198.07|12187.52|12187.52|0
1598368800000|2020-08-25 15:20:00|12185.93|12185.93|12173.05|12173.05|12185.93|12185.93|12170.96|12170.96|0
1598369100000|2020-08-25 15:25:00|12174.65|12174.65|12181.01|12181.01|12181.01|12181.01|12171.67|12171.67|0
1598426100000|2020-08-26 07:15:00|12154.61|12154.61|12155.95|12155.95|12155.95|12155.95|12141.2|12141.2|0
1598426400000|2020-08-26 07:20:00|12160.74|12160.74|12166.53|12166.53|12168.62|12168.62|12160.74|12160.74|0
1598426700000|2020-08-26 07:25:00|12162.34|12162.34|12163.94|12163.94|12169.23|12169.23|12162.34|12162.34|0
1598427000000|2020-08-26 07:30:00|12167.13|12167.13|12172.01|12172.01|12175.2|12175.2|12160.25|12160.25|0
1598427300000|2020-08-26 07:35:00|12169.91|12169.91|12178.84|12178.84|12183.63|12183.63|12169.91|12169.91|0
1598427600000|2020-08-26 07:40:00|12180.22|12180.22|12171.96|12171.96|12180.22|12180.22|12166.67|12166.67|0
1598427900000|2020-08-26 07:45:00|12176.14|12176.14|12168.92|12168.92|12179.94|12179.94|12168.92|12168.92|0
1598428200000|2020-08-26 07:50:00|12170.52|12170.52|12166.11|12166.11|12172.76|12172.76|12166.11|12166.11|0
1598428500000|2020-08-26 07:55:00|12164.52|12164.52|12167.71|12167.71|12173|12173|12164.52|12164.52|0
1598428800000|2020-08-26 08:00:00|12170.9|12170.9|12176.44|12176.44|12179.64|12179.64|12168.81|12168.81|0
1598429100000|2020-08-26 08:05:00|12171.65|12171.65|12176.88|12176.88|12176.88|12176.88|12169.56|12169.56|0
1598429400000|2020-08-26 08:10:00|12178.97|12178.97|12186.13|12186.13|12186.13|12186.13|12173.69|12173.69|0
1598429700000|2020-08-26 08:15:00|12190.32|12190.32|12203.49|12203.49|12203.49|12203.49|12190.32|12190.32|0
1598430000000|2020-08-26 08:20:00|12205.09|12205.09|12210.85|12210.85|12217.12|12217.12|12205.09|12205.09|0
1598430300000|2020-08-26 08:25:00|12207.65|12207.65|12226.7|12226.7|12226.7|12226.7|12207.65|12207.65|0
1598430600000|2020-08-26 08:30:00|12225.11|12225.11|12228.69|12228.69|12237.67|12237.67|12223.51|12223.51|0
1598430900000|2020-08-26 08:35:00|12231.88|12231.88|12249.42|12249.42|12252.62|12252.62|12231.88|12231.88|0
1598431200000|2020-08-26 08:40:00|12245.24|12245.24|12247.31|12247.31|12252.1|12252.1|12245.24|12245.24|0
1598431500000|2020-08-26 08:45:00|12251.49|12251.49|12235.38|12235.38|12251.49|12251.49|12235.38|12235.38|0
1598431800000|2020-08-26 08:50:00|12234.69|12234.69|12241.18|12241.18|12241.18|12241.18|12230.72|12230.72|0
1598432100000|2020-08-26 08:55:00|12239.09|12239.09|12234.91|12234.91|12241.18|12241.18|12230.12|12230.12|0
1598432400000|2020-08-26 09:00:00|12233.31|12233.31|12227.53|12227.53|12233.31|12233.31|12227.53|12227.53|0
1598432700000|2020-08-26 09:05:00|12229.62|12229.62|12234.41|12234.41|12237|12237|12229.62|12229.62|0
1598433000000|2020-08-26 09:10:00|12232.32|12232.32|12231.85|12231.85|12235.54|12235.54|12224.97|12224.97|0
1598433300000|2020-08-26 09:15:00|12230.25|12230.25|12222.67|12222.67|12230.25|12230.25|12218.75|12218.75|0
1598433600000|2020-08-26 09:20:00|12221.07|12221.07|12224.26|12224.26|12224.26|12224.26|12221.07|12221.07|0
1598433900000|2020-08-26 09:25:00|12230.54|12230.54|12216.37|12216.37|12230.54|12230.54|12216.37|12216.37|0
1598434200000|2020-08-26 09:30:00|12214.78|12214.78|12205.8|12205.8|12214.78|12214.78|12205.8|12205.8|0
1598434500000|2020-08-26 09:35:00|12207.4|12207.4|12209.3|12209.3|12209.3|12209.3|12205.11|12205.11|0
1598434800000|2020-08-26 09:40:00|12211.37|12211.37|12216.93|12216.93|12216.93|12216.93|12211.37|12211.37|0
1598435100000|2020-08-26 09:45:00|12214.84|12214.84|12219.17|12219.17|12220.76|12220.76|12214.84|12214.84|0
1598435400000|2020-08-26 09:50:00|12220.76|12220.76|12214.98|12214.98|12223.96|12223.96|12212.89|12212.89|0
1598435700000|2020-08-26 09:55:00|12212.89|12212.89|12217.07|12217.07|12219.77|12219.77|12212.89|12212.89|0
1598436000000|2020-08-26 10:00:00|12214.98|12214.98|12220.27|12220.27|12220.27|12220.27|12213.38|12213.38|0
1598436300000|2020-08-26 10:05:00|12222.36|12222.36|12224.73|12224.73|12227.92|12227.92|12222.36|12222.36|0
1598436600000|2020-08-26 10:10:00|12222.64|12222.64|12222.64|12222.64|12222.64|12222.64|12222.64|12222.64|0
1598436900000|2020-08-26 10:15:00|12218.45|12218.45|12214.27|12214.27|12218.45|12218.45|12214.27|12214.27|0
1598437200000|2020-08-26 10:20:00|12212.18|12212.18|12216.36|12216.36|12219.55|12219.55|12208.49|12208.49|0
1598437500000|2020-08-26 10:25:00|12217.48|12217.48|12221.34|12221.34|12222.93|12222.93|12215.56|12215.56|0
1598437800000|2020-08-26 10:30:00|12224.53|12224.53|12223.38|12223.38|12227.07|12227.07|12221.79|12221.79|0
1598438100000|2020-08-26 10:35:00|12227.57|12227.57|12232.85|12232.85|12232.85|12232.85|12227.57|12227.57|0
1598438400000|2020-08-26 10:40:00|12234.95|12234.95|12236.82|12236.82|12238.42|12238.42|12233.35|12233.35|0
1598438700000|2020-08-26 10:45:00|12238.91|12238.91|12234.6|12234.6|12240.51|12240.51|12231.39|12231.39|0
1598439000000|2020-08-26 10:50:00|12232.5|12232.5|12234.6|12234.6|12234.6|12234.6|12232.5|12232.5|0
1598439300000|2020-08-26 10:55:00|12236.19|12236.19|12232.86|12232.86|12236.22|12236.22|12232.86|12232.86|0
1598439600000|2020-08-26 11:00:00|12239.14|12239.14|12227.74|12227.74|12239.14|12239.14|12225.65|12225.65|0
1598439900000|2020-08-26 11:05:00|12229.83|12229.83|12232.61|12232.61|12232.61|12232.61|12228.92|12228.92|0
1598440200000|2020-08-26 11:10:00|12234.21|12234.21|12243.66|12243.66|12243.66|12243.66|12234.21|12234.21|0
1598440500000|2020-08-26 11:15:00|12242.06|12242.06|12257.37|12257.37|12257.37|12257.37|12242.06|12242.06|0
1598440800000|2020-08-26 11:20:00|12258.97|12258.97|12262.14|12262.14|12262.14|12262.14|12257.35|12257.35|0
1598441100000|2020-08-26 11:25:00|12260.05|12260.05|12260.05|12260.05|12260.05|12260.05|12260.05|12260.05|0
1598441400000|2020-08-26 11:30:00|12262.14|12262.14|12273.24|12273.24|12273.24|12273.24|12262.14|12262.14|0
1598441700000|2020-08-26 11:35:00|12271.65|12271.65|12271.3|12271.3|12274.36|12274.36|12271.3|12271.3|0
1598442000000|2020-08-26 11:40:00|12269.62|12269.62|12274.71|12274.71|12276.09|12276.09|12269.62|12269.62|0
1598442300000|2020-08-26 11:45:00|12274.02|12274.02|12272.04|12272.04|12276.11|12276.11|12269.94|12269.94|0
1598442600000|2020-08-26 11:50:00|12269.97|12269.97|12270.44|12270.44|12270.44|12270.44|12266.28|12266.28|0
1598442900000|2020-08-26 11:55:00|12268.84|12268.84|12262.78|12262.78|12268.84|12268.84|12260.97|12260.97|0
1598443200000|2020-08-26 12:00:00|12263.47|12263.47|12256.29|12256.29|12264.16|12264.16|12256.29|12256.29|0
1598443500000|2020-08-26 12:05:00|12257.89|12257.89|12263.04|12263.04|12263.04|12263.04|12256.29|12256.29|0
1598443800000|2020-08-26 12:10:00|12263.73|12263.73|12271.56|12271.56|12271.56|12271.56|12263.04|12263.04|0
1598444100000|2020-08-26 12:15:00|12272.25|12272.25|12287.86|12287.86|12292.05|12292.05|12272.25|12272.25|0
1598444400000|2020-08-26 12:20:00|12288.55|12288.55|12294.72|12294.72|12294.72|12294.72|12287.86|12287.86|0
1598444700000|2020-08-26 12:25:00|12296.32|12296.32|12300.01|12300.01|12300.01|12300.01|12294.23|12294.23|0
1598445000000|2020-08-26 12:30:00|12297.92|12297.92|12296.32|12296.32|12300.01|12300.01|12294.72|12294.72|0
1598445300000|2020-08-26 12:35:00|12298.41|12298.41|12306.78|12306.78|12306.78|12306.78|12298.41|12298.41|0
1598445600000|2020-08-26 12:40:00|12304.69|12304.69|12304|12304|12304.69|12304.69|12304|12304|0
1598445900000|2020-08-26 12:45:00|12300.81|12300.81|12306.78|12306.78|12308.87|12308.87|12300.81|12300.81|0
1598446200000|2020-08-26 12:50:00|12308.38|12308.38|12317.71|12317.71|12317.71|12317.71|12306.98|12306.98|0
1598446500000|2020-08-26 12:55:00|12315.62|12315.62|12327.52|12327.52|12327.52|12327.52|12314.93|12314.93|0
1598446800000|2020-08-26 13:00:00|12326.83|12326.83|12319.29|12319.29|12329.62|12329.62|12319.29|12319.29|0
1598447100000|2020-08-26 13:05:00|12317.22|12317.22|12316.25|12316.25|12321.62|12321.62|12314.46|12314.46|0
1598447400000|2020-08-26 13:10:00|12316.94|12316.94|12319.01|12319.01|12319.92|12319.92|12316.94|12316.94|0
1598447700000|2020-08-26 13:15:00|12317.41|12317.41|12323.06|12323.06|12323.06|12323.06|12317.41|12317.41|0
1598448000000|2020-08-26 13:20:00|12324.66|12324.66|12313.67|12313.67|12324.66|12324.66|12313.67|12313.67|0
1598448300000|2020-08-26 13:25:00|12315.76|12315.76|12304.5|12304.5|12315.76|12315.76|12304.5|12304.5|0
1598448600000|2020-08-26 13:30:00|12303.7|12303.7|12305.41|12305.41|12310.28|12310.28|12301.72|12301.72|0
1598448900000|2020-08-26 13:35:00|12304.03|12304.03|12309.59|12309.59|12313.99|12313.99|12301.96|12301.96|0
1598449200000|2020-08-26 13:40:00|12312.79|12312.79|12305.82|12305.82|12315.98|12315.98|12305.82|12305.82|0
1598449500000|2020-08-26 13:45:00|12304.22|12304.22|12317.28|12317.28|12317.28|12317.28|12304.22|12304.22|0
1598449800000|2020-08-26 13:50:00|12316.16|12316.16|12316.85|12316.85|12317.76|12317.76|12316.16|12316.16|0
1598450100000|2020-08-26 13:55:00|12318.44|12318.44|12333.06|12333.06|12333.06|12333.06|12318.44|12318.44|0
1598450400000|2020-08-26 14:00:00|12331.46|12331.46|12320.33|12320.33|12332.87|12332.87|12318.95|12318.95|0
1598450700000|2020-08-26 14:05:00|12322.43|12322.43|12335.13|12335.13|12340.35|12340.35|12322.43|12322.43|0
1598451000000|2020-08-26 14:10:00|12336.73|12336.73|12359.26|12359.26|12359.26|12359.26|12335.82|12335.82|0
1598451300000|2020-08-26 14:15:00|12362.45|12362.45|12381.31|12381.31|12382|12382|12361.77|12361.77|0
1598451600000|2020-08-26 14:20:00|12379.72|12379.72|12379.51|12379.51|12383.2|12383.2|12369.43|12369.43|0
1598451900000|2020-08-26 14:25:00|12382.7|12382.7|12383|12383|12385.09|12385.09|12380.91|12380.91|0
1598452200000|2020-08-26 14:30:00|12385.09|12385.09|12386.97|12386.97|12391.35|12391.35|12384.88|12384.88|0
1598452500000|2020-08-26 14:35:00|12387.66|12387.66|12398.38|12398.38|12401.88|12401.88|12386.13|12386.13|0
1598452800000|2020-08-26 14:40:00|12396.79|12396.79|12412.76|12412.76|12419.4|12419.4|12396.79|12396.79|0
1598453100000|2020-08-26 14:45:00|12415.95|12415.95|12423.14|12423.14|12423.14|12423.14|12414.35|12414.35|0
1598453400000|2020-08-26 14:50:00|12421.54|12421.54|12407.79|12407.79|12421.54|12421.54|12403.49|12403.49|0
1598453700000|2020-08-26 14:55:00|12406.19|12406.19|12414.75|12414.75|12416.35|12416.35|12406.19|12406.19|0
1598454000000|2020-08-26 15:00:00|12413.15|12413.15|12417.04|12417.04|12417.04|12417.04|12411.06|12411.06|0
1598454300000|2020-08-26 15:05:00|12415.44|12415.44|12428.19|12428.19|12428.19|12428.19|12412.74|12412.74|0
1598454600000|2020-08-26 15:10:00|12424|12424|12422.68|12422.68|12425.68|12425.68|12421.72|12421.72|0
1598454900000|2020-08-26 15:15:00|12420.59|12420.59|12419.73|12419.73|12425.46|12425.46|12416.47|12416.47|0
1598455200000|2020-08-26 15:20:00|12418.61|12418.61|12432.94|12432.94|12432.94|12432.94|12418.61|12418.61|0
1598455500000|2020-08-26 15:25:00|12434.54|12434.54|12432.64|12432.64|12446.22|12446.22|12429.45|12429.45|0
1598512500000|2020-08-27 07:15:00|12446.97|12446.97|12451.52|12451.52|12456.55|12456.55|12441.19|12441.19|0
1598512800000|2020-08-27 07:20:00|12456.31|12456.31|12494.87|12494.87|12499.66|12499.66|12456.31|12456.31|0
1598513100000|2020-08-27 07:25:00|12492.78|12492.78|12459.11|12459.11|12501.76|12501.76|12459.11|12459.11|0
1598513400000|2020-08-27 07:30:00|12462.31|12462.31|12463.91|12463.91|12466|12466|12457.02|12457.02|0
1598513700000|2020-08-27 07:35:00|12461.81|12461.81|12454.95|12454.95|12461.81|12461.81|12454.95|12454.95|0
1598514000000|2020-08-27 07:40:00|12453.36|12453.36|12455.56|12455.56|12455.56|12455.56|12449.17|12449.17|0
1598514300000|2020-08-27 07:45:00|12458.76|12458.76|12470.32|12470.32|12470.32|12470.32|12458.76|12458.76|0
1598514600000|2020-08-27 07:50:00|12468.72|12468.72|12469.56|12469.56|12476.94|12476.94|12461.95|12461.95|0
1598514900000|2020-08-27 07:55:00|12467.47|12467.47|12447.99|12447.99|12467.47|12467.47|12447.99|12447.99|0
1598515200000|2020-08-27 08:00:00|12450.08|12450.08|12448.7|12448.7|12452.37|12452.37|12440.61|12440.61|0
1598515500000|2020-08-27 08:05:00|12450.77|12450.77|12438.78|12438.78|12452.37|12452.37|12437.19|12437.19|0
1598515800000|2020-08-27 08:10:00|12434.6|12434.6|12432.48|12432.48|12438.76|12438.76|12432.48|12432.48|0
1598516100000|2020-08-27 08:15:00|12434.57|12434.57|12442.07|12442.07|12442.07|12442.07|12432.48|12432.48|0
1598516400000|2020-08-27 08:20:00|12441.38|12441.38|12451.54|12451.54|12457.51|12457.51|12441.38|12441.38|0
1598516700000|2020-08-27 08:25:00|12449.94|12449.94|12448.84|12448.84|12453.63|12453.63|12447.46|12447.46|0
1598517000000|2020-08-27 08:30:00|12447.46|12447.46|12443.16|12443.16|12447.95|12447.95|12443.16|12443.16|0
1598517300000|2020-08-27 08:35:00|12441.07|12441.07|12436.91|12436.91|12443.16|12443.16|12434.62|12434.62|0
1598517600000|2020-08-27 08:40:00|12438.98|12438.98|12444.23|12444.23|12451.78|12451.78|12438.98|12438.98|0
1598517900000|2020-08-27 08:45:00|12441.03|12441.03|12457.51|12457.51|12460.48|12460.48|12441.03|12441.03|0
1598518200000|2020-08-27 08:50:00|12462.3|12462.3|12463.89|12463.89|12465.49|12465.49|12460.7|12460.7|0
1598518500000|2020-08-27 08:55:00|12465.99|12465.99|12468.69|12468.69|12468.69|12468.69|12462.3|12462.3|0
1598518800000|2020-08-27 09:00:00|12467.09|12467.09|12455.03|12455.03|12467.09|12467.09|12455.03|12455.03|0
1598519100000|2020-08-27 09:05:00|12456.63|12456.63|12462|12462|12462|12462|12455.03|12455.03|0
1598519400000|2020-08-27 09:10:00|12461.31|12461.31|12460.84|12460.84|12462.91|12462.91|12459.24|12459.24|0
1598519700000|2020-08-27 09:15:00|12462.22|12462.22|12454.73|12454.73|12464.31|12464.31|12454.73|12454.73|0
1598520000000|2020-08-27 09:20:00|12453.13|12453.13|12452.44|12452.44|12455.22|12455.22|12451.06|12451.06|0
1598520300000|2020-08-27 09:25:00|12450.84|12450.84|12438.27|12438.27|12452.44|12452.44|12436.67|12436.67|0
1598520600000|2020-08-27 09:30:00|12435.07|12435.07|12441.27|12441.27|12441.27|12441.27|12428.6|12428.6|0
1598520900000|2020-08-27 09:35:00|12439.67|12439.67|12453.6|12453.6|12455.2|12455.2|12439.67|12439.67|0
1598521200000|2020-08-27 09:40:00|12451.51|12451.51|12446.23|12446.23|12451.51|12451.51|12444.63|12444.63|0
1598521500000|2020-08-27 09:45:00|12444.63|12444.63|12443.03|12443.03|12444.63|12444.63|12440.94|12440.94|0
1598521800000|2020-08-27 09:50:00|12447.22|12447.22|12450|12450|12452.5|12452.5|12447.22|12447.22|0
1598522100000|2020-08-27 09:55:00|12446.8|12446.8|12453.43|12453.43|12457.12|12457.12|12446.8|12446.8|0
1598522400000|2020-08-27 10:00:00|12451.34|12451.34|12458.23|12458.23|12460.32|12460.32|12451.34|12451.34|0
1598522700000|2020-08-27 10:05:00|12456.63|12456.63|12456.13|12456.13|12460.32|12460.32|12454.54|12454.54|0
1598523000000|2020-08-27 10:10:00|12452.94|12452.94|12458.64|12458.64|12458.64|12458.64|12443.36|12443.36|0
1598523300000|2020-08-27 10:15:00|12460.73|12460.73|12467.41|12467.41|12467.41|12467.41|12454.95|12454.95|0
1598523600000|2020-08-27 10:20:00|12465.81|12465.81|12457.47|12457.47|12465.81|12465.81|12457.47|12457.47|0
1598523900000|2020-08-27 10:25:00|12458.16|12458.16|12453.17|12453.17|12464.44|12464.44|12453.17|12453.17|0
1598524200000|2020-08-27 10:30:00|12451.58|12451.58|12441.83|12441.83|12451.58|12451.58|12439.74|12439.74|0
1598524500000|2020-08-27 10:35:00|12445.03|12445.03|12446.43|12446.43|12447.12|12447.12|12442.93|12442.93|0
1598524800000|2020-08-27 10:40:00|12444.34|12444.34|12449.62|12449.62|12451.22|12451.22|12444.34|12444.34|0
1598525100000|2020-08-27 10:45:00|12448.03|12448.03|12448.46|12448.46|12449.13|12449.13|12445.93|12445.93|0
1598525400000|2020-08-27 10:50:00|12450.06|12450.06|12446.86|12446.86|12450.06|12450.06|12446.86|12446.86|0
1598525700000|2020-08-27 10:55:00|12451.05|12451.05|12460.32|12460.32|12461.91|12461.91|12451.05|12451.05|0
1598526000000|2020-08-27 11:00:00|12463.77|12463.77|12457.12|12457.12|12463.77|12463.77|12449.55|12449.55|0
1598526300000|2020-08-27 11:05:00|12453.93|12453.93|12455.11|12455.11|12455.11|12455.11|12453.02|12453.02|0
1598526600000|2020-08-27 11:10:00|12456.71|12456.71|12448.42|12448.42|12463.67|12463.67|12448.42|12448.42|0
1598526900000|2020-08-27 11:15:00|12446.83|12446.83|12438.37|12438.37|12446.83|12446.83|12438.37|12438.37|0
1598527200000|2020-08-27 11:20:00|12439.97|12439.97|12432.31|12432.31|12439.97|12439.97|12430.22|12430.22|0
1598527500000|2020-08-27 11:25:00|12430.71|12430.71|12441.76|12441.76|12441.76|12441.76|12430.71|12430.71|0
1598527800000|2020-08-27 11:30:00|12440.16|12440.16|12445.94|12445.94|12445.94|12445.94|12438.56|12438.56|0
1598528100000|2020-08-27 11:35:00|12447.54|12447.54|12450.73|12450.73|12452.83|12452.83|12447.54|12447.54|0
1598528400000|2020-08-27 11:40:00|12452.8|12452.8|12464.26|12464.26|12464.26|12464.26|12452.8|12452.8|0
1598528700000|2020-08-27 11:45:00|12462.17|12462.17|12461.73|12461.73|12462.17|12462.17|12458.97|12458.97|0
1598529000000|2020-08-27 11:50:00|12457.54|12457.54|12452.87|12452.87|12463.33|12463.33|12452.87|12452.87|0
1598529300000|2020-08-27 11:55:00|12448.68|12448.68|12448.19|12448.19|12452.87|12452.87|12446.59|12446.59|0
1598529600000|2020-08-27 12:00:00|12449.78|12449.78|12455.56|12455.56|12455.56|12455.56|12449.78|12449.78|0
1598529900000|2020-08-27 12:05:00|12457.66|12457.66|12464.04|12464.04|12464.04|12464.04|12457.66|12457.66|0
1598530200000|2020-08-27 12:10:00|12462.45|12462.45|12469.22|12469.22|12469.22|12469.22|12460.85|12460.85|0
1598530500000|2020-08-27 12:15:00|12471.31|12471.31|12472.71|12472.71|12477.51|12477.51|12470.62|12470.62|0
1598530800000|2020-08-27 12:20:00|12471.12|12471.12|12480.73|12480.73|12480.73|12480.73|12469.52|12469.52|0
1598531100000|2020-08-27 12:25:00|12482.8|12482.8|12484.33|12484.33|12486.9|12486.9|12482.8|12482.8|0
1598531400000|2020-08-27 12:30:00|12482.73|12482.73|12486.55|12486.55|12488.62|12488.62|12480.58|12480.58|0
1598531700000|2020-08-27 12:35:00|12484.88|12484.88|12478.71|12478.71|12484.88|12484.88|12478.71|12478.71|0
1598532000000|2020-08-27 12:40:00|12477.11|12477.11|12472.93|12472.93|12477.11|12477.11|12472.93|12472.93|0
1598532300000|2020-08-27 12:45:00|12474.52|12474.52|12483.28|12483.28|12485.37|12485.37|12474.52|12474.52|0
1598532600000|2020-08-27 12:50:00|12481.68|12481.68|12485.87|12485.87|12485.87|12485.87|12480.09|12480.09|0
1598532900000|2020-08-27 12:55:00|12484.27|12484.27|12492.23|12492.23|12494.73|12494.73|12484.27|12484.27|0
1598533200000|2020-08-27 13:00:00|12494.32|12494.32|12491.51|12491.51|12497.1|12497.1|12490.82|12490.82|0
1598533500000|2020-08-27 13:05:00|12489.42|12489.42|12472.86|12472.86|12491.71|12491.71|12471.46|12471.46|0
1598533800000|2020-08-27 13:10:00|12474.96|12474.96|12461.08|12461.08|12474.96|12474.96|12453.23|12453.23|0
1598534100000|2020-08-27 13:15:00|12460.39|12460.39|12480.41|12480.41|12480.91|12480.91|12460.39|12460.39|0
1598534400000|2020-08-27 13:20:00|12476.23|12476.23|12470.66|12470.66|12479.01|12479.01|12468.57|12468.57|0
1598534700000|2020-08-27 13:25:00|12472.75|12472.75|12473.03|12473.03|12474.62|12474.62|12465.87|12465.87|0
1598535000000|2020-08-27 13:30:00|12472.34|12472.34|12458.57|12458.57|12477.9|12477.9|12456.48|12456.48|0
1598535300000|2020-08-27 13:35:00|12457.88|12457.88|12448|12448|12462.45|12462.45|12445.91|12445.91|0
1598535600000|2020-08-27 13:40:00|12450.09|12450.09|12470.52|12470.52|12471.43|12471.43|12447.31|12447.31|0
1598535900000|2020-08-27 13:45:00|12468.43|12468.43|12442.44|12442.44|12470.52|12470.52|12442.44|12442.44|0
1598536200000|2020-08-27 13:50:00|12446.62|12446.62|12432.75|12432.75|12452.6|12452.6|12432.75|12432.75|0
1598536500000|2020-08-27 13:55:00|12431.15|12431.15|12409.23|12409.23|12432.75|12432.75|12409.23|12409.23|0
1598536800000|2020-08-27 14:00:00|12406.04|12406.04|12369.38|12369.38|12411.52|12411.52|12365.21|12365.21|0
1598537100000|2020-08-27 14:05:00|12368.69|12368.69|12333.17|12333.17|12370.09|12370.09|12333.17|12333.17|0
1598537400000|2020-08-27 14:10:00|12334.76|12334.76|12309.87|12309.87|12334.76|12334.76|12308.27|12308.27|0
1598537700000|2020-08-27 14:15:00|12311.47|12311.47|12327.99|12327.99|12327.99|12327.99|12307.97|12307.97|0
1598538000000|2020-08-27 14:20:00|12326.4|12326.4|12324.99|12324.99|12327.99|12327.99|12320.61|12320.61|0
1598538300000|2020-08-27 14:25:00|12329.18|12329.18|12343.04|12343.04|12343.04|12343.04|12327.09|12327.09|0
1598538600000|2020-08-27 14:30:00|12341.45|12341.45|12347.42|12347.42|12347.42|12347.42|12336.57|12336.57|0
1598538900000|2020-08-27 14:35:00|12348.8|12348.8|12340.54|12340.54|12352.3|12352.3|12336.85|12336.85|0
1598539200000|2020-08-27 14:40:00|12341.23|12341.23|12330.4|12330.4|12341.23|12341.23|12326.22|12326.22|0
1598539500000|2020-08-27 14:45:00|12326.22|12326.22|12324.4|12324.4|12329.5|12329.5|12321.62|12321.62|0
1598539800000|2020-08-27 14:50:00|12326|12326|12335.28|12335.28|12335.28|12335.28|12325.31|12325.31|0
1598540100000|2020-08-27 14:55:00|12333.19|12333.19|12335.88|12335.88|12341.19|12341.19|12331.03|12331.03|0
1598540400000|2020-08-27 15:00:00|12334.28|12334.28|12323.17|12323.17|12340.35|12340.35|12323.17|12323.17|0
1598540700000|2020-08-27 15:05:00|12319.98|12319.98|12320.77|12320.77|12323.97|12323.97|12315.41|12315.41|0
1598541000000|2020-08-27 15:10:00|12318.68|12318.68|12304.58|12304.58|12318.68|12318.68|12304.36|12304.36|0
1598541300000|2020-08-27 15:15:00|12302.98|12302.98|12302.07|12302.07|12305.76|12305.76|12297.14|12297.14|0
1598541600000|2020-08-27 15:20:00|12299.98|12299.98|12299.59|12299.59|12302.98|12302.98|12293.12|12293.12|0
1598541900000|2020-08-27 15:25:00|12298|12298|12309.9|12309.9|12309.9|12309.9|12293.81|12293.81|0
1598598900000|2020-08-28 07:15:00|12226.7|12226.7|12221.64|12221.64|12233.58|12233.58|12215.25|12215.25|0
1598599200000|2020-08-28 07:20:00|12218.44|12218.44|12203.49|12203.49|12218.44|12218.44|12203.49|12203.49|0
1598599500000|2020-08-28 07:25:00|12202.8|12202.8|12208.12|12208.12|12208.12|12208.12|12186.37|12186.37|0
1598599800000|2020-08-28 07:30:00|12203.93|12203.93|12164.09|12164.09|12203.93|12203.93|12161.58|12161.58|0
1598600100000|2020-08-28 07:35:00|12160.89|12160.89|12168.77|12168.77|12178.24|12178.24|12160.89|12160.89|0
1598600400000|2020-08-28 07:40:00|12164.58|12164.58|12174.03|12174.03|12174.03|12174.03|12161.2|12161.2|0
1598600700000|2020-08-28 07:45:00|12181.52|12181.52|12179.92|12179.92|12182.51|12182.51|12178.33|12178.33|0
1598601000000|2020-08-28 07:50:00|12171.56|12171.56|12167.75|12167.75|12171.56|12171.56|12165.66|12165.66|0
1598601300000|2020-08-28 07:55:00|12169.85|12169.85|12176.73|12176.73|12185.55|12185.55|12169.85|12169.85|0
1598601600000|2020-08-28 08:00:00|12172.55|12172.55|12188.25|12188.25|12188.25|12188.25|12167.26|12167.26|0
1598601900000|2020-08-28 08:05:00|12194.63|12194.63|12188.14|12188.14|12194.63|12194.63|12183.07|12183.07|0
1598602200000|2020-08-28 08:10:00|12186.05|12186.05|12203.31|12203.31|12203.31|12203.31|12183.95|12183.95|0
1598602500000|2020-08-28 08:15:00|12206.5|12206.5|12212.13|12212.13|12215.82|12215.82|12205.51|12205.51|0
1598602800000|2020-08-28 08:20:00|12214.22|12214.22|12242.14|12242.14|12244.23|12244.23|12212.63|12212.63|0
1598603100000|2020-08-28 08:25:00|12240.54|12240.54|12245.3|12245.3|12248.5|12248.5|12238.04|12238.04|0
1598603400000|2020-08-28 08:30:00|12243.21|12243.21|12216.66|12216.66|12244.81|12244.81|12216.66|12216.66|0
1598603700000|2020-08-28 08:35:00|12213.47|12213.47|12209.1|12209.1|12217.65|12217.65|12203.39|12203.39|0
1598604000000|2020-08-28 08:40:00|12210.7|12210.7|12195.07|12195.07|12215.5|12215.5|12195.07|12195.07|0
1598604300000|2020-08-28 08:45:00|12192.98|12192.98|12207.65|12207.65|12207.65|12207.65|12192.29|12192.29|0
1598604600000|2020-08-28 08:50:00|12205.56|12205.56|12195.6|12195.6|12207.65|12207.65|12194|12194|0
1598604900000|2020-08-28 08:55:00|12194|12194|12181.94|12181.94|12204.66|12204.66|12181.94|12181.94|0
1598605200000|2020-08-28 09:00:00|12186.13|12186.13|12190.45|12190.45|12190.45|12190.45|12175.69|12175.69|0
1598605500000|2020-08-28 09:05:00|12192.54|12192.54|12195.45|12195.45|12202.83|12202.83|12192.05|12192.05|0
1598605800000|2020-08-28 09:10:00|12196.44|12196.44|12191.54|12191.54|12196.44|12196.44|12185.76|12185.76|0
1598606100000|2020-08-28 09:15:00|12193.63|12193.63|12194.13|12194.13|12201.01|12201.01|12193.63|12193.63|0
1598606400000|2020-08-28 09:20:00|12192.53|12192.53|12173.14|12173.14|12192.53|12192.53|12173.14|12173.14|0
1598606700000|2020-08-28 09:25:00|12171.55|12171.55|12169.48|12169.48|12179.34|12179.34|12168.79|12168.79|0
1598607000000|2020-08-28 09:30:00|12170.17|12170.17|12165.79|12165.79|12174.05|12174.05|12165.79|12165.79|0
1598607300000|2020-08-28 09:35:00|12167.39|12167.39|12178.73|12178.73|12178.73|12178.73|12167.39|12167.39|0
1598607600000|2020-08-28 09:40:00|12179.42|12179.42|12181.67|12181.67|12191.1|12191.1|12179.42|12179.42|0
1598607900000|2020-08-28 09:45:00|12179.58|12179.58|12181.67|12181.67|12186.96|12186.96|12177.98|12177.98|0
1598608200000|2020-08-28 09:50:00|12183.76|12183.76|12181.67|12181.67|12189.55|12189.55|12178.48|12178.48|0
1598608500000|2020-08-28 09:55:00|12183.76|12183.76|12186.46|12186.46|12189.55|12189.55|12183.27|12183.27|0
1598608800000|2020-08-28 10:00:00|12184.87|12184.87|12171.32|12171.32|12184.87|12184.87|12167.35|12167.35|0
1598609100000|2020-08-28 10:05:00|12172.91|12172.91|12154.71|12154.71|12172.91|12172.91|12152.62|12152.62|0
1598609400000|2020-08-28 10:10:00|12152.62|12152.62|12157.88|12157.88|12157.88|12157.88|12151.22|12151.22|0
1598609700000|2020-08-28 10:15:00|12155.79|12155.79|12152.89|12152.89|12156.48|12156.48|12148.22|12148.22|0
1598610000000|2020-08-28 10:20:00|12150.8|12150.8|12144.61|12144.61|12150.8|12150.8|12141.85|12141.85|0
1598610300000|2020-08-28 10:25:00|12145.3|12145.3|12148.69|12148.69|12150.09|12150.09|12144.11|12144.11|0
1598610600000|2020-08-28 10:30:00|12147.09|12147.09|12154.17|12154.17|12154.17|12154.17|12142.91|12142.91|0
1598610900000|2020-08-28 10:35:00|12152.57|12152.57|12167.95|12167.95|12167.95|12167.95|12152.57|12152.57|0
1598611200000|2020-08-28 10:40:00|12169.54|12169.54|12175.4|12175.4|12175.4|12175.4|12168.52|12168.52|0
1598611500000|2020-08-28 10:45:00|12171.22|12171.22|12169.13|12169.13|12171.22|12171.22|12169.13|12169.13|0
1598611800000|2020-08-28 10:50:00|12170.72|12170.72|12173.23|12173.23|12173.23|12173.23|12170.72|12170.72|0
1598612100000|2020-08-28 10:55:00|12176.42|12176.42|12175.88|12175.88|12180.07|12180.07|12163.56|12163.56|0
1598612400000|2020-08-28 11:00:00|12171.75|12171.75|12176.76|12176.76|12178.85|12178.85|12171.48|12171.48|0
1598612700000|2020-08-28 11:05:00|12179.96|12179.96|12178.92|12178.92|12179.96|12179.96|12172.08|12172.08|0
1598613000000|2020-08-28 11:10:00|12176.83|12176.83|12196.44|12196.44|12198.04|12198.04|12176.83|12176.83|0
1598613300000|2020-08-28 11:15:00|12198.53|12198.53|12195.4|12195.4|12198.53|12198.53|12192.75|12192.75|0
1598613600000|2020-08-28 11:20:00|12198.6|12198.6|12196.78|12196.78|12200.69|12200.69|12194.69|12194.69|0
1598613900000|2020-08-28 11:25:00|12197.34|12197.34|12201.14|12201.14|12202.25|12202.25|12194.48|12194.48|0
1598614200000|2020-08-28 11:30:00|12202.74|12202.74|12202.95|12202.95|12210.59|12210.59|12200.36|12200.36|0
1598614500000|2020-08-28 11:35:00|12201.36|12201.36|12181.83|12181.83|12201.36|12201.36|12181.83|12181.83|0
1598614800000|2020-08-28 11:40:00|12179.74|12179.74|12185.52|12185.52|12185.52|12185.52|12178.14|12178.14|0
1598615100000|2020-08-28 11:45:00|12188.71|12188.71|12189.9|12189.9|12192.6|12192.6|12188.3|12188.3|0
1598615400000|2020-08-28 11:50:00|12191.99|12191.99|12199.02|12199.02|12202.07|12202.07|12191.99|12191.99|0
1598615700000|2020-08-28 11:55:00|12197.9|12197.9|12201.51|12201.51|12201.51|12201.51|12196.64|12196.64|0
1598616000000|2020-08-28 12:00:00|12199.42|12199.42|12202.42|12202.42|12202.42|12202.42|12195.73|12195.73|0
1598616300000|2020-08-28 12:05:00|12200.82|12200.82|12207.42|12207.42|12209.51|12209.51|12200.82|12200.82|0
1598616600000|2020-08-28 12:10:00|12209.51|12209.51|12204.03|12204.03|12210.01|12210.01|12204.03|12204.03|0
1598616900000|2020-08-28 12:15:00|12200.84|12200.84|12200.96|12200.96|12202.43|12202.43|12199.37|12199.37|0
1598617200000|2020-08-28 12:20:00|12199.59|12199.59|12211.54|12211.54|12216.63|12216.63|12198.9|12198.9|0
1598617500000|2020-08-28 12:25:00|12214.73|12214.73|12210.35|12210.35|12214.73|12214.73|12210.35|12210.35|0
1598617800000|2020-08-28 12:30:00|12208.76|12208.76|12217.24|12217.24|12219.33|12219.33|12208.26|12208.26|0
1598618100000|2020-08-28 12:35:00|12214.04|12214.04|12209.31|12209.31|12214.04|12214.04|12204.02|12204.02|0
1598618400000|2020-08-28 12:40:00|12210.9|12210.9|12207.81|12207.81|12215.91|12215.91|12207.81|12207.81|0
1598618700000|2020-08-28 12:45:00|12211.01|12211.01|12204.13|12204.13|12211.01|12211.01|12204.13|12204.13|0
1598619000000|2020-08-28 12:50:00|12206.22|12206.22|12214.67|12214.67|12216.77|12216.77|12206.22|12206.22|0
1598619300000|2020-08-28 12:55:00|12215.36|12215.36|12220.88|12220.88|12220.88|12220.88|12211.82|12211.82|0
1598619600000|2020-08-28 13:00:00|12222.97|12222.97|12219.06|12219.06|12224.76|12224.76|12219.06|12219.06|0
1598619900000|2020-08-28 13:05:00|12217.47|12217.47|12217.94|12217.94|12219.54|12219.54|12215.85|12215.85|0
1598620200000|2020-08-28 13:10:00|12220.04|12220.04|12216.71|12216.71|12223.23|12223.23|12216.15|12216.15|0
1598620500000|2020-08-28 13:15:00|12219.91|12219.91|12222.19|12222.19|12224.28|12224.28|12219.91|12219.91|0
1598620800000|2020-08-28 13:20:00|12223.57|12223.57|12229.05|12229.05|12229.05|12229.05|12223.57|12223.57|0
1598621100000|2020-08-28 13:25:00|12230.17|12230.17|12228.41|12228.41|12231.77|12231.77|12227.44|12227.44|0
1598621400000|2020-08-28 13:30:00|12224.23|12224.23|12211.78|12211.78|12224.23|12224.23|12199.94|12199.94|0
1598621700000|2020-08-28 13:35:00|12209.69|12209.69|12211.07|12211.07|12216.77|12216.77|12205.5|12205.5|0
1598622000000|2020-08-28 13:40:00|12212.67|12212.67|12208.5|12208.5|12218.45|12218.45|12208.5|12208.5|0
1598622300000|2020-08-28 13:45:00|12207.12|12207.12|12209.32|12209.32|12209.32|12209.32|12201.34|12201.34|0
1598622600000|2020-08-28 13:50:00|12207.23|12207.23|12209.71|12209.71|12209.71|12209.71|12200.78|12200.78|0
1598622900000|2020-08-28 13:55:00|12209.02|12209.02|12207.12|12207.12|12210.12|12210.12|12205.03|12205.03|0
1598623200000|2020-08-28 14:00:00|12206.43|12206.43|12194.61|12194.61|12208.72|12208.72|12193.92|12193.92|0
1598623500000|2020-08-28 14:05:00|12195.3|12195.3|12182.7|12182.7|12196.68|12196.68|12182.7|12182.7|0
1598623800000|2020-08-28 14:10:00|12184.29|12184.29|12166.65|12166.65|12184.29|12184.29|12165.05|12165.05|0
1598624100000|2020-08-28 14:15:00|12165.05|12165.05|12163.18|12163.18|12165.05|12165.05|12156.3|12156.3|0
1598624400000|2020-08-28 14:20:00|12161.09|12161.09|12173.38|12173.38|12173.38|12173.38|12161.09|12161.09|0
1598624700000|2020-08-28 14:25:00|12174.97|12174.97|12206.95|12206.95|12208.55|12208.55|12174.55|12174.55|0
1598625000000|2020-08-28 14:30:00|12204.86|12204.86|12188.55|12188.55|12206.95|12206.95|12186.95|12186.95|0
1598625300000|2020-08-28 14:35:00|12186.95|12186.95|12195.11|12195.11|12195.8|12195.8|12184.95|12184.95|0
1598625600000|2020-08-28 14:40:00|12198.3|12198.3|12202.7|12202.7|12204.29|12204.29|12196.72|12196.72|0
1598625900000|2020-08-28 14:45:00|12201.1|12201.1|12195.06|12195.06|12201.1|12201.1|12188.24|12188.24|0
1598626200000|2020-08-28 14:50:00|12196.66|12196.66|12188.18|12188.18|12196.66|12196.66|12182.2|12182.2|0
1598626500000|2020-08-28 14:55:00|12186.58|12186.58|12177.85|12177.85|12186.58|12186.58|12172.15|12172.15|0
1598626800000|2020-08-28 15:00:00|12179.44|12179.44|12169.14|12169.14|12185.22|12185.22|12169.14|12169.14|0
1598627100000|2020-08-28 15:05:00|12171.23|12171.23|12179.68|12179.68|12185.29|12185.29|12171.23|12171.23|0
1598627400000|2020-08-28 15:10:00|12181.28|12181.28|12193.66|12193.66|12193.66|12193.66|12181.28|12181.28|0
1598627700000|2020-08-28 15:15:00|12193.17|12193.17|12190.95|12190.95|12193.17|12193.17|12185.1|12185.1|0
1598628000000|2020-08-28 15:20:00|12193.04|12193.04|12187.52|12187.52|12194.77|12194.77|12187.32|12187.32|0
1598628300000|2020-08-28 15:25:00|12188.08|12188.08|12171.24|12171.24|12189.67|12189.67|12164.91|12164.91|0
1598944500000|2020-09-01 07:15:00|12239.41|12239.41|12255.15|12255.15|12258.39|12258.39|12237.32|12237.32|0
1598944800000|2020-09-01 07:20:00|12261.54|12261.54|12280.04|12280.04|12283.73|12283.73|12261.54|12261.54|0
1598945100000|2020-09-01 07:25:00|12275.25|12275.25|12284.83|12284.83|12297.2|12297.2|12270.89|12270.89|0
1598945400000|2020-09-01 07:30:00|12283.45|12283.45|12262.46|12262.46|12294.69|12294.69|12262.46|12262.46|0
1598945700000|2020-09-01 07:35:00|12264.06|12264.06|12256.07|12256.07|12271.71|12271.71|12256.07|12256.07|0
1598946000000|2020-09-01 07:40:00|12254.48|12254.48|12267.77|12267.77|12272.84|12272.84|12254.48|12254.48|0
1598946300000|2020-09-01 07:45:00|12269.86|12269.86|12257.81|12257.81|12276.25|12276.25|12256.82|12256.82|0
1598946600000|2020-09-01 07:50:00|12256.21|12256.21|12239.11|12239.11|12256.21|12256.21|12231.12|12231.12|0
1598946900000|2020-09-01 07:55:00|12237.51|12237.51|12234.04|12234.04|12243.29|12243.29|12231.83|12231.83|0
1598947200000|2020-09-01 08:00:00|12236.13|12236.13|12230.45|12230.45|12245.99|12245.99|12227.15|12227.15|0
1598947500000|2020-09-01 08:05:00|12229.08|12229.08|12236.62|12236.62|12238.55|12238.55|12226.98|12226.98|0
1598947800000|2020-09-01 08:10:00|12237.31|12237.31|12222.72|12222.72|12239.41|12239.41|12222.03|12222.03|0
1598948100000|2020-09-01 08:15:00|12222.03|12222.03|12238.92|12238.92|12242.8|12242.8|12210.58|12210.58|0
1598948400000|2020-09-01 08:20:00|12241.01|12241.01|12238.23|12238.23|12245.61|12245.61|12236.63|12236.63|0
1598948700000|2020-09-01 08:25:00|12236.63|12236.63|12242.62|12242.62|12252.5|12252.5|12236.63|12236.63|0
1598949000000|2020-09-01 08:30:00|12241.02|12241.02|12275.75|12275.75|12275.75|12275.75|12229.56|12229.56|0
1598949300000|2020-09-01 08:35:00|12271.57|12271.57|12286.95|12286.95|12289.64|12289.64|12263.1|12263.1|0
1598949600000|2020-09-01 08:40:00|12285.36|12285.36|12254.91|12254.91|12285.36|12285.36|12247.04|12247.04|0
1598949900000|2020-09-01 08:45:00|12252.82|12252.82|12264.13|12264.13|12269.91|12269.91|12249.63|12249.63|0
1598950200000|2020-09-01 08:50:00|12263.57|12263.57|12222.78|12222.78|12263.57|12263.57|12222.78|12222.78|0
1598950500000|2020-09-01 08:55:00|12222.09|12222.09|12217.58|12217.58|12222.95|12222.95|12209.14|12209.14|0
1598950800000|2020-09-01 09:00:00|12216.89|12216.89|12220.88|12220.88|12229.34|12229.34|12216.89|12216.89|0
1598951100000|2020-09-01 09:05:00|12225.06|12225.06|12215.02|12215.02|12229.36|12229.36|12209.53|12209.53|0
1598951400000|2020-09-01 09:10:00|12216.61|12216.61|12241.01|12241.01|12241.01|12241.01|12216.61|12216.61|0
1598951700000|2020-09-01 09:15:00|12245.48|12245.48|12257.34|12257.34|12257.34|12257.34|12241.7|12241.7|0
1598952000000|2020-09-01 09:20:00|12258.94|12258.94|12266.43|12266.43|12268.52|12268.52|12256.24|12256.24|0
1598952300000|2020-09-01 09:25:00|12268.02|12268.02|12267.2|12267.2|12273.81|12273.81|12262.54|12262.54|0
1598952600000|2020-09-01 09:30:00|12269.29|12269.29|12265.94|12265.94|12270.13|12270.13|12262.75|12262.75|0
1598952900000|2020-09-01 09:35:00|12268.03|12268.03|12266.63|12266.63|12274.5|12274.5|12266.63|12266.63|0
1598953200000|2020-09-01 09:40:00|12264.54|12264.54|12249.12|12249.12|12264.54|12264.54|12249.12|12249.12|0
1598953500000|2020-09-01 09:45:00|12247.52|12247.52|12245.73|12245.73|12250.79|12250.79|12243.33|12243.33|0
1598953800000|2020-09-01 09:50:00|12244.13|12244.13|12229.91|12229.91|12244.13|12244.13|12229.91|12229.91|0
1598954100000|2020-09-01 09:55:00|12227.82|12227.82|12226.03|12226.03|12233.11|12233.11|12221.85|12221.85|0
1598954400000|2020-09-01 10:00:00|12225.34|12225.34|12231.24|12231.24|12234.93|12234.93|12222.63|12222.63|0
1598954700000|2020-09-01 10:05:00|12230.55|12230.55|12228.78|12228.78|12231.97|12231.97|12225.76|12225.76|0
1598955000000|2020-09-01 10:10:00|12230.38|12230.38|12215.07|12215.07|12235.03|12235.03|12215.07|12215.07|0
1598955300000|2020-09-01 10:15:00|12214.38|12214.38|12232.07|12232.07|12232.07|12232.07|12214.38|12214.38|0
1598955600000|2020-09-01 10:20:00|12233.18|12233.18|12228.51|12228.51|12233.18|12233.18|12218.34|12218.34|0
1598955900000|2020-09-01 10:25:00|12227.39|12227.39|12233.41|12233.41|12239.69|12239.69|12226.83|12226.83|0
1598956200000|2020-09-01 10:30:00|12234.1|12234.1|12240.1|12240.1|12240.1|12240.1|12232.72|12232.72|0
1598956500000|2020-09-01 10:35:00|12241.7|12241.7|12236.41|12236.41|12241.7|12241.7|12234.32|12234.32|0
1598956800000|2020-09-01 10:40:00|12238.5|12238.5|12232.44|12232.44|12240.1|12240.1|12232.44|12232.44|0
1598957100000|2020-09-01 10:45:00|12230.85|12230.85|12242.86|12242.86|12244.95|12244.95|12229.25|12229.25|0
1598957400000|2020-09-01 10:50:00|12241.26|12241.26|12247.93|12247.93|12247.93|12247.93|12241.26|12241.26|0
1598957700000|2020-09-01 10:55:00|12248.62|12248.62|12259.59|12259.59|12263.15|12263.15|12248.62|12248.62|0
1598958000000|2020-09-01 11:00:00|12269.18|12269.18|12254.81|12254.81|12271.41|12271.41|12253.49|12253.49|0
1598958300000|2020-09-01 11:05:00|12250.02|12250.02|12249.3|12249.3|12255.58|12255.58|12249.3|12249.3|0
1598958600000|2020-09-01 11:10:00|12251.39|12251.39|12254.18|12254.18|12256.27|12256.27|12251.39|12251.39|0
1598958900000|2020-09-01 11:15:00|12252.08|12252.08|12249.54|12249.54|12252.77|12252.77|12244.86|12244.86|0
1598959200000|2020-09-01 11:20:00|12247.94|12247.94|12254.28|12254.28|12254.28|12254.28|12247.03|12247.03|0
1598959500000|2020-09-01 11:25:00|12252.19|12252.19|12256.27|12256.27|12256.27|12256.27|12245.92|12245.92|0
1598959800000|2020-09-01 11:30:00|12258.37|12258.37|12251.59|12251.59|12260.46|12260.46|12248.4|12248.4|0
1598960100000|2020-09-01 11:35:00|12249.5|12249.5|12252.28|12252.28|12253.88|12253.88|12246.31|12246.31|0
1598960400000|2020-09-01 11:40:00|12253.88|12253.88|12256.58|12256.58|12258.67|12258.67|12253.88|12253.88|0
1598960700000|2020-09-01 11:45:00|12257.27|12257.27|12249.97|12249.97|12257.27|12257.27|12244.9|12244.9|0
1598961000000|2020-09-01 11:50:00|12248.38|12248.38|12247.82|12247.82|12248.38|12248.38|12246.78|12246.78|0
1598961300000|2020-09-01 11:55:00|12245.72|12245.72|12246.63|12246.63|12248.01|12248.01|12241.35|12241.35|0
1598961600000|2020-09-01 12:00:00|12248.23|12248.23|12251.42|12251.42|12254.4|12254.4|12248.23|12248.23|0
1598961900000|2020-09-01 12:05:00|12253.02|12253.02|12258.52|12258.52|12261.58|12261.58|12253.02|12253.02|0
1598962200000|2020-09-01 12:10:00|12260.11|12260.11|12250.45|12250.45|12260.11|12260.11|12250.45|12250.45|0
1598962500000|2020-09-01 12:15:00|12248.85|12248.85|12225.1|12225.1|12248.85|12248.85|12225.1|12225.1|0
1598962800000|2020-09-01 12:20:00|12223.51|12223.51|12227.19|12227.19|12230.88|12230.88|12221.91|12221.91|0
1598963100000|2020-09-01 12:25:00|12226.51|12226.51|12231.38|12231.38|12231.38|12231.38|12224.91|12224.91|0
1598963400000|2020-09-01 12:30:00|12232.07|12232.07|12233.17|12233.17|12233.17|12233.17|12229.98|12229.98|0
1598963700000|2020-09-01 12:35:00|12235.26|12235.26|12228.79|12228.79|12236.86|12236.86|12228.1|12228.1|0
1598964000000|2020-09-01 12:40:00|12225.6|12225.6|12218.21|12218.21|12225.6|12225.6|12214.85|12214.85|0
1598964300000|2020-09-01 12:45:00|12220.28|12220.28|12212.08|12212.08|12220.28|12220.28|12210.48|12210.48|0
1598964600000|2020-09-01 12:50:00|12210.48|12210.48|12184.95|12184.95|12210.48|12210.48|12184.95|12184.95|0
1598964900000|2020-09-01 12:55:00|12182.86|12182.86|12158.06|12158.06|12185.84|12185.84|12154.86|12154.86|0
1598965200000|2020-09-01 13:00:00|12155.96|12155.96|12136.55|12136.55|12155.96|12155.96|12121.1|12121.1|0
1598965500000|2020-09-01 13:05:00|12134.46|12134.46|12115.24|12115.24|12134.46|12134.46|12107.56|12107.56|0
1598965800000|2020-09-01 13:10:00|12113.64|12113.64|12118.05|12118.05|12121.73|12121.73|12095.03|12095.03|0
1598966100000|2020-09-01 13:15:00|12113.25|12113.25|12111.46|12111.46|12115.84|12115.84|12104.69|12104.69|0
1598966400000|2020-09-01 13:20:00|12107.77|12107.77|12120.11|12120.11|12120.11|12120.11|12106.39|12106.39|0
1598966700000|2020-09-01 13:25:00|12116.92|12116.92|12121.79|12121.79|12121.79|12121.79|12112.24|12112.24|0
1598967000000|2020-09-01 13:30:00|12123.89|12123.89|12101.41|12101.41|12124.17|12124.17|12101.41|12101.41|0
1598967300000|2020-09-01 13:35:00|12103.5|12103.5|12107.58|12107.58|12115.45|12115.45|12103.5|12103.5|0
1598967600000|2020-09-01 13:40:00|12110.77|12110.77|12119.75|12119.75|12123.93|12123.93|12102.02|12102.02|0
1598967900000|2020-09-01 13:45:00|12121.35|12121.35|12131.01|12131.01|12131.01|12131.01|12121.35|12121.35|0
1598968200000|2020-09-01 13:50:00|12126.83|12126.83|12140.6|12140.6|12140.6|12140.6|12124.73|12124.73|0
1598968500000|2020-09-01 13:55:00|12137.41|12137.41|12110.42|12110.42|12139.5|12139.5|12110.2|12110.2|0
1598968800000|2020-09-01 14:00:00|12114.6|12114.6|12125.81|12125.81|12138.22|12138.22|12114.6|12114.6|0
1598969100000|2020-09-01 14:05:00|12127.41|12127.41|12131.56|12131.56|12137.7|12137.7|12123.22|12123.22|0
1598969400000|2020-09-01 14:10:00|12129.96|12129.96|12140.48|12140.48|12151.74|12151.74|12129.96|12129.96|0
1598969700000|2020-09-01 14:15:00|12142.57|12142.57|12164.25|12164.25|12164.25|12164.25|12138.8|12138.8|0
1598970000000|2020-09-01 14:20:00|12165.37|12165.37|12184.74|12184.74|12185.24|12185.24|12163.97|12163.97|0
1598970300000|2020-09-01 14:25:00|12185.86|12185.86|12201.32|12201.32|12201.32|12201.32|12183.64|12183.64|0
1598970600000|2020-09-01 14:30:00|12202.01|12202.01|12188.15|12188.15|12202.01|12202.01|12188.15|12188.15|0
1598970900000|2020-09-01 14:35:00|12187.46|12187.46|12186.75|12186.75|12194.54|12194.54|12183.07|12183.07|0
1598971200000|2020-09-01 14:40:00|12187.31|12187.31|12182.03|12182.03|12197.67|12197.67|12182.03|12182.03|0
1598971500000|2020-09-01 14:45:00|12184.12|12184.12|12176.94|12176.94|12195.38|12195.38|12176.94|12176.94|0
1598971800000|2020-09-01 14:50:00|12175.34|12175.34|12156.21|12156.21|12177.3|12177.3|12156.21|12156.21|0
1598972100000|2020-09-01 14:55:00|12154.62|12154.62|12136.44|12136.44|12154.62|12154.62|12134.35|12134.35|0
1598972400000|2020-09-01 15:00:00|12138.53|12138.53|12144.38|12144.38|12150.16|12150.16|12135.75|12135.75|0
1598972700000|2020-09-01 15:05:00|12142.29|12142.29|12144.29|12144.29|12148.34|12148.34|12135.92|12135.92|0
1598973000000|2020-09-01 15:10:00|12145.89|12145.89|12156.37|12156.37|12161.31|12161.31|12145.17|12145.17|0
1598973300000|2020-09-01 15:15:00|12154.28|12154.28|12160.06|12160.06|12168.13|12168.13|12154.28|12154.28|0
1598973600000|2020-09-01 15:20:00|12151.69|12151.69|12153.12|12153.12|12155.6|12155.6|12149.43|12149.43|0
1598973900000|2020-09-01 15:25:00|12151.03|12151.03|12151.93|12151.93|12168.5|12168.5|12149.43|12149.43|0
1598944500000|2020-09-01 07:15:00|12239.41|12239.41|12255.15|12255.15|12258.39|12258.39|12237.32|12237.32|0
1598944800000|2020-09-01 07:20:00|12261.54|12261.54|12280.04|12280.04|12283.73|12283.73|12261.54|12261.54|0
1598945100000|2020-09-01 07:25:00|12275.25|12275.25|12284.83|12284.83|12297.2|12297.2|12270.89|12270.89|0
1598945400000|2020-09-01 07:30:00|12283.45|12283.45|12262.46|12262.46|12294.69|12294.69|12262.46|12262.46|0
1598945700000|2020-09-01 07:35:00|12264.06|12264.06|12256.07|12256.07|12271.71|12271.71|12256.07|12256.07|0
1598946000000|2020-09-01 07:40:00|12254.48|12254.48|12267.77|12267.77|12272.84|12272.84|12254.48|12254.48|0
1598946300000|2020-09-01 07:45:00|12269.86|12269.86|12257.81|12257.81|12276.25|12276.25|12256.82|12256.82|0
1598946600000|2020-09-01 07:50:00|12256.21|12256.21|12239.11|12239.11|12256.21|12256.21|12231.12|12231.12|0
1598946900000|2020-09-01 07:55:00|12237.51|12237.51|12234.04|12234.04|12243.29|12243.29|12231.83|12231.83|0
1598947200000|2020-09-01 08:00:00|12236.13|12236.13|12230.45|12230.45|12245.99|12245.99|12227.15|12227.15|0
1598947500000|2020-09-01 08:05:00|12229.08|12229.08|12236.62|12236.62|12238.55|12238.55|12226.98|12226.98|0
1598947800000|2020-09-01 08:10:00|12237.31|12237.31|12222.72|12222.72|12239.41|12239.41|12222.03|12222.03|0
1598948100000|2020-09-01 08:15:00|12222.03|12222.03|12238.92|12238.92|12242.8|12242.8|12210.58|12210.58|0
1598948400000|2020-09-01 08:20:00|12241.01|12241.01|12238.23|12238.23|12245.61|12245.61|12236.63|12236.63|0
1598948700000|2020-09-01 08:25:00|12236.63|12236.63|12242.62|12242.62|12252.5|12252.5|12236.63|12236.63|0
1598949000000|2020-09-01 08:30:00|12241.02|12241.02|12275.75|12275.75|12275.75|12275.75|12229.56|12229.56|0
1598949300000|2020-09-01 08:35:00|12271.57|12271.57|12286.95|12286.95|12289.64|12289.64|12263.1|12263.1|0
1598949600000|2020-09-01 08:40:00|12285.36|12285.36|12254.91|12254.91|12285.36|12285.36|12247.04|12247.04|0
1598949900000|2020-09-01 08:45:00|12252.82|12252.82|12264.13|12264.13|12269.91|12269.91|12249.63|12249.63|0
1598950200000|2020-09-01 08:50:00|12263.57|12263.57|12222.78|12222.78|12263.57|12263.57|12222.78|12222.78|0
1598950500000|2020-09-01 08:55:00|12222.09|12222.09|12217.58|12217.58|12222.95|12222.95|12209.14|12209.14|0
1598950800000|2020-09-01 09:00:00|12216.89|12216.89|12220.88|12220.88|12229.34|12229.34|12216.89|12216.89|0
1598951100000|2020-09-01 09:05:00|12225.06|12225.06|12215.02|12215.02|12229.36|12229.36|12209.53|12209.53|0
1598951400000|2020-09-01 09:10:00|12216.61|12216.61|12241.01|12241.01|12241.01|12241.01|12216.61|12216.61|0
1598951700000|2020-09-01 09:15:00|12245.48|12245.48|12257.34|12257.34|12257.34|12257.34|12241.7|12241.7|0
1598952000000|2020-09-01 09:20:00|12258.94|12258.94|12266.43|12266.43|12268.52|12268.52|12256.24|12256.24|0
1598952300000|2020-09-01 09:25:00|12268.02|12268.02|12267.2|12267.2|12273.81|12273.81|12262.54|12262.54|0
1598952600000|2020-09-01 09:30:00|12269.29|12269.29|12265.94|12265.94|12270.13|12270.13|12262.75|12262.75|0
1598952900000|2020-09-01 09:35:00|12268.03|12268.03|12266.63|12266.63|12274.5|12274.5|12266.63|12266.63|0
1598953200000|2020-09-01 09:40:00|12264.54|12264.54|12249.12|12249.12|12264.54|12264.54|12249.12|12249.12|0
1598953500000|2020-09-01 09:45:00|12247.52|12247.52|12245.73|12245.73|12250.79|12250.79|12243.33|12243.33|0
1598953800000|2020-09-01 09:50:00|12244.13|12244.13|12229.91|12229.91|12244.13|12244.13|12229.91|12229.91|0
1598954100000|2020-09-01 09:55:00|12227.82|12227.82|12226.03|12226.03|12233.11|12233.11|12221.85|12221.85|0
1598954400000|2020-09-01 10:00:00|12225.34|12225.34|12231.24|12231.24|12234.93|12234.93|12222.63|12222.63|0
1598954700000|2020-09-01 10:05:00|12230.55|12230.55|12228.78|12228.78|12231.97|12231.97|12225.76|12225.76|0
1598955000000|2020-09-01 10:10:00|12230.38|12230.38|12215.07|12215.07|12235.03|12235.03|12215.07|12215.07|0
1598955300000|2020-09-01 10:15:00|12214.38|12214.38|12232.07|12232.07|12232.07|12232.07|12214.38|12214.38|0
1598955600000|2020-09-01 10:20:00|12233.18|12233.18|12228.51|12228.51|12233.18|12233.18|12218.34|12218.34|0
1598955900000|2020-09-01 10:25:00|12227.39|12227.39|12233.41|12233.41|12239.69|12239.69|12226.83|12226.83|0
1598956200000|2020-09-01 10:30:00|12234.1|12234.1|12240.1|12240.1|12240.1|12240.1|12232.72|12232.72|0
1598956500000|2020-09-01 10:35:00|12241.7|12241.7|12236.41|12236.41|12241.7|12241.7|12234.32|12234.32|0
1598956800000|2020-09-01 10:40:00|12238.5|12238.5|12232.44|12232.44|12240.1|12240.1|12232.44|12232.44|0
1598957100000|2020-09-01 10:45:00|12230.85|12230.85|12242.86|12242.86|12244.95|12244.95|12229.25|12229.25|0
1598957400000|2020-09-01 10:50:00|12241.26|12241.26|12247.93|12247.93|12247.93|12247.93|12241.26|12241.26|0
1598957700000|2020-09-01 10:55:00|12248.62|12248.62|12259.59|12259.59|12263.15|12263.15|12248.62|12248.62|0
1598958000000|2020-09-01 11:00:00|12269.18|12269.18|12254.81|12254.81|12271.41|12271.41|12253.49|12253.49|0
1598958300000|2020-09-01 11:05:00|12250.02|12250.02|12249.3|12249.3|12255.58|12255.58|12249.3|12249.3|0
1598958600000|2020-09-01 11:10:00|12251.39|12251.39|12254.18|12254.18|12256.27|12256.27|12251.39|12251.39|0
1598958900000|2020-09-01 11:15:00|12252.08|12252.08|12249.54|12249.54|12252.77|12252.77|12244.86|12244.86|0
1598959200000|2020-09-01 11:20:00|12247.94|12247.94|12254.28|12254.28|12254.28|12254.28|12247.03|12247.03|0
1598959500000|2020-09-01 11:25:00|12252.19|12252.19|12256.27|12256.27|12256.27|12256.27|12245.92|12245.92|0
1598959800000|2020-09-01 11:30:00|12258.37|12258.37|12251.59|12251.59|12260.46|12260.46|12248.4|12248.4|0
1598960100000|2020-09-01 11:35:00|12249.5|12249.5|12252.28|12252.28|12253.88|12253.88|12246.31|12246.31|0
1598960400000|2020-09-01 11:40:00|12253.88|12253.88|12256.58|12256.58|12258.67|12258.67|12253.88|12253.88|0
1598960700000|2020-09-01 11:45:00|12257.27|12257.27|12249.97|12249.97|12257.27|12257.27|12244.9|12244.9|0
1598961000000|2020-09-01 11:50:00|12248.38|12248.38|12247.82|12247.82|12248.38|12248.38|12246.78|12246.78|0
1598961300000|2020-09-01 11:55:00|12245.72|12245.72|12246.63|12246.63|12248.01|12248.01|12241.35|12241.35|0
1598961600000|2020-09-01 12:00:00|12248.23|12248.23|12251.42|12251.42|12254.4|12254.4|12248.23|12248.23|0
1598961900000|2020-09-01 12:05:00|12253.02|12253.02|12258.52|12258.52|12261.58|12261.58|12253.02|12253.02|0
1598962200000|2020-09-01 12:10:00|12260.11|12260.11|12250.45|12250.45|12260.11|12260.11|12250.45|12250.45|0
1598962500000|2020-09-01 12:15:00|12248.85|12248.85|12225.1|12225.1|12248.85|12248.85|12225.1|12225.1|0
1598962800000|2020-09-01 12:20:00|12223.51|12223.51|12227.19|12227.19|12230.88|12230.88|12221.91|12221.91|0
1598963100000|2020-09-01 12:25:00|12226.51|12226.51|12231.38|12231.38|12231.38|12231.38|12224.91|12224.91|0
1598963400000|2020-09-01 12:30:00|12232.07|12232.07|12233.17|12233.17|12233.17|12233.17|12229.98|12229.98|0
1598963700000|2020-09-01 12:35:00|12235.26|12235.26|12228.79|12228.79|12236.86|12236.86|12228.1|12228.1|0
1598964000000|2020-09-01 12:40:00|12225.6|12225.6|12218.21|12218.21|12225.6|12225.6|12214.85|12214.85|0
1598964300000|2020-09-01 12:45:00|12220.28|12220.28|12212.08|12212.08|12220.28|12220.28|12210.48|12210.48|0
1598964600000|2020-09-01 12:50:00|12210.48|12210.48|12184.95|12184.95|12210.48|12210.48|12184.95|12184.95|0
1598964900000|2020-09-01 12:55:00|12182.86|12182.86|12158.06|12158.06|12185.84|12185.84|12154.86|12154.86|0
1598965200000|2020-09-01 13:00:00|12155.96|12155.96|12136.55|12136.55|12155.96|12155.96|12121.1|12121.1|0
1598965500000|2020-09-01 13:05:00|12134.46|12134.46|12115.24|12115.24|12134.46|12134.46|12107.56|12107.56|0
1598965800000|2020-09-01 13:10:00|12113.64|12113.64|12118.05|12118.05|12121.73|12121.73|12095.03|12095.03|0
1598966100000|2020-09-01 13:15:00|12113.25|12113.25|12111.46|12111.46|12115.84|12115.84|12104.69|12104.69|0
1598966400000|2020-09-01 13:20:00|12107.77|12107.77|12120.11|12120.11|12120.11|12120.11|12106.39|12106.39|0
1598966700000|2020-09-01 13:25:00|12116.92|12116.92|12121.79|12121.79|12121.79|12121.79|12112.24|12112.24|0
1598967000000|2020-09-01 13:30:00|12123.89|12123.89|12101.41|12101.41|12124.17|12124.17|12101.41|12101.41|0
1598967300000|2020-09-01 13:35:00|12103.5|12103.5|12107.58|12107.58|12115.45|12115.45|12103.5|12103.5|0
1598967600000|2020-09-01 13:40:00|12110.77|12110.77|12119.75|12119.75|12123.93|12123.93|12102.02|12102.02|0
1598967900000|2020-09-01 13:45:00|12121.35|12121.35|12131.01|12131.01|12131.01|12131.01|12121.35|12121.35|0
1598968200000|2020-09-01 13:50:00|12126.83|12126.83|12140.6|12140.6|12140.6|12140.6|12124.73|12124.73|0
1598968500000|2020-09-01 13:55:00|12137.41|12137.41|12110.42|12110.42|12139.5|12139.5|12110.2|12110.2|0
1598968800000|2020-09-01 14:00:00|12114.6|12114.6|12125.81|12125.81|12138.22|12138.22|12114.6|12114.6|0
1598969100000|2020-09-01 14:05:00|12127.41|12127.41|12131.56|12131.56|12137.7|12137.7|12123.22|12123.22|0
1598969400000|2020-09-01 14:10:00|12129.96|12129.96|12140.48|12140.48|12151.74|12151.74|12129.96|12129.96|0
1598969700000|2020-09-01 14:15:00|12142.57|12142.57|12164.25|12164.25|12164.25|12164.25|12138.8|12138.8|0
1598970000000|2020-09-01 14:20:00|12165.37|12165.37|12184.74|12184.74|12185.24|12185.24|12163.97|12163.97|0
1598970300000|2020-09-01 14:25:00|12185.86|12185.86|12201.32|12201.32|12201.32|12201.32|12183.64|12183.64|0
1598970600000|2020-09-01 14:30:00|12202.01|12202.01|12188.15|12188.15|12202.01|12202.01|12188.15|12188.15|0
1598970900000|2020-09-01 14:35:00|12187.46|12187.46|12186.75|12186.75|12194.54|12194.54|12183.07|12183.07|0
1598971200000|2020-09-01 14:40:00|12187.31|12187.31|12182.03|12182.03|12197.67|12197.67|12182.03|12182.03|0
1598971500000|2020-09-01 14:45:00|12184.12|12184.12|12176.94|12176.94|12195.38|12195.38|12176.94|12176.94|0
1598971800000|2020-09-01 14:50:00|12175.34|12175.34|12156.21|12156.21|12177.3|12177.3|12156.21|12156.21|0
1598972100000|2020-09-01 14:55:00|12154.62|12154.62|12136.44|12136.44|12154.62|12154.62|12134.35|12134.35|0
1598972400000|2020-09-01 15:00:00|12138.53|12138.53|12144.38|12144.38|12150.16|12150.16|12135.75|12135.75|0
1598972700000|2020-09-01 15:05:00|12142.29|12142.29|12144.29|12144.29|12148.34|12148.34|12135.92|12135.92|0
1598973000000|2020-09-01 15:10:00|12145.89|12145.89|12156.37|12156.37|12161.31|12161.31|12145.17|12145.17|0
1598973300000|2020-09-01 15:15:00|12154.28|12154.28|12160.06|12160.06|12168.13|12168.13|12154.28|12154.28|0
1598973600000|2020-09-01 15:20:00|12151.69|12151.69|12153.12|12153.12|12155.6|12155.6|12149.43|12149.43|0
1598973900000|2020-09-01 15:25:00|12151.03|12151.03|12151.93|12151.93|12168.5|12168.5|12149.43|12149.43|0
1599030900000|2020-09-02 07:15:00|12351.24|12351.24|12368.19|12368.19|12393.64|12393.64|12351.24|12351.24|0
1599031200000|2020-09-02 07:20:00|12373.97|12373.97|12387.52|12387.52|12396.99|12396.99|12373.97|12373.97|0
1599031500000|2020-09-02 07:25:00|12383.33|12383.33|12396.66|12396.66|12396.66|12396.66|12369.79|12369.79|0
1599031800000|2020-09-02 07:30:00|12398.75|12398.75|12415.5|12415.5|12430.04|12430.04|12398.75|12398.75|0
1599032100000|2020-09-02 07:35:00|12418.69|12418.69|12418.5|12418.5|12427.06|12427.06|12416.9|12416.9|0
1599032400000|2020-09-02 07:40:00|12421.69|12421.69|12420.7|12420.7|12421.69|12421.69|12406.44|12406.44|0
1599032700000|2020-09-02 07:45:00|12422.8|12422.8|12405.14|12405.14|12431.28|12431.28|12405.14|12405.14|0
1599033000000|2020-09-02 07:50:00|12403.05|12403.05|12415.78|12415.78|12429.18|12429.18|12403.05|12403.05|0
1599033300000|2020-09-02 07:55:00|12417.37|12417.37|12412.33|12412.33|12421.56|12421.56|12408.8|12408.8|0
1599033600000|2020-09-02 08:00:00|12408.14|12408.14|12407.65|12407.65|12413.92|12413.92|12406.55|12406.55|0
1599033900000|2020-09-02 08:05:00|12409.74|12409.74|12441.69|12441.69|12441.69|12441.69|12409.74|12409.74|0
1599034200000|2020-09-02 08:10:00|12440.09|12440.09|12446.87|12446.87|12454.74|12454.74|12438|12438|0
1599034500000|2020-09-02 08:15:00|12451.05|12451.05|12464.19|12464.19|12464.19|12464.19|12451.05|12451.05|0
1599034800000|2020-09-02 08:20:00|12465.79|12465.79|12487.83|12487.83|12491.52|12491.52|12465.79|12465.79|0
1599035100000|2020-09-02 08:25:00|12484.64|12484.64|12485.11|12485.11|12487.2|12487.2|12481.94|12481.94|0
1599035400000|2020-09-02 08:30:00|12483.02|12483.02|12502.68|12502.68|12510.56|12510.56|12481.61|12481.61|0
1599035700000|2020-09-02 08:35:00|12500.45|12500.45|12495.28|12495.28|12506.84|12506.84|12493.68|12493.68|0
1599036000000|2020-09-02 08:40:00|12496.88|12496.88|12510.7|12510.7|12510.7|12510.7|12496.88|12496.88|0
1599036300000|2020-09-02 08:45:00|12513.9|12513.9|12509.19|12509.19|12539.98|12539.98|12509.19|12509.19|0
1599036600000|2020-09-02 08:50:00|12511.28|12511.28|12527.21|12527.21|12530.87|12530.87|12511.28|12511.28|0
1599036900000|2020-09-02 08:55:00|12525.11|12525.11|12507.36|12507.36|12525.11|12525.11|12501.8|12501.8|0
1599037200000|2020-09-02 09:00:00|12508.96|12508.96|12499.75|12499.75|12516.34|12516.34|12499.06|12499.06|0
1599037500000|2020-09-02 09:05:00|12493.36|12493.36|12503.02|12503.02|12503.02|12503.02|12493.36|12493.36|0
1599037800000|2020-09-02 09:10:00|12504.62|12504.62|12513.66|12513.66|12518.06|12518.06|12500.22|12500.22|0
1599038100000|2020-09-02 09:15:00|12515.75|12515.75|12523.62|12523.62|12523.62|12523.62|12512.77|12512.77|0
1599038400000|2020-09-02 09:20:00|12525.22|12525.22|12514.37|12514.37|12527.31|12527.31|12512.08|12512.08|0
1599038700000|2020-09-02 09:25:00|12515.97|12515.97|12515.25|12515.25|12520.34|12520.34|12515.25|12515.25|0
1599039000000|2020-09-02 09:30:00|12513.16|12513.16|12493.93|12493.93|12513.16|12513.16|12491.15|12491.15|0
1599039300000|2020-09-02 09:35:00|12491.84|12491.84|12492.14|12492.14|12494.49|12494.49|12481.29|12481.29|0
1599039600000|2020-09-02 09:40:00|12490.54|12490.54|12474.38|12474.38|12492.14|12492.14|12474.38|12474.38|0
1599039900000|2020-09-02 09:45:00|12472.78|12472.78|12483.69|12483.69|12483.69|12483.69|12472.78|12472.78|0
1599040200000|2020-09-02 09:50:00|12485.79|12485.79|12490.58|12490.58|12492.67|12492.67|12485.79|12485.79|0
1599040500000|2020-09-02 09:55:00|12492.67|12492.67|12497.65|12497.65|12497.65|12497.65|12491.68|12491.68|0
1599040800000|2020-09-02 10:00:00|12499.75|12499.75|12496.97|12496.97|12501.34|12501.34|12496.97|12496.97|0
1599041100000|2020-09-02 10:05:00|12499.06|12499.06|12493.67|12493.67|12500.65|12500.65|12489.49|12489.49|0
1599041400000|2020-09-02 10:10:00|12495.27|12495.27|12495.38|12495.38|12501.66|12501.66|12491.69|12491.69|0
1599041700000|2020-09-02 10:15:00|12494|12494|12500.89|12500.89|12500.89|12500.89|12494|12494|0
1599042000000|2020-09-02 10:20:00|12502.48|12502.48|12510.47|12510.47|12513.12|12513.12|12502.48|12502.48|0
1599042300000|2020-09-02 10:25:00|12512.07|12512.07|12495.7|12495.7|12512.76|12512.76|12494.1|12494.1|0
1599042600000|2020-09-02 10:30:00|12497.08|12497.08|12498.18|12498.18|12501.87|12501.87|12497.08|12497.08|0
1599042900000|2020-09-02 10:35:00|12496.58|12496.58|12489.89|12489.89|12496.58|12496.58|12486.7|12486.7|0
1599043200000|2020-09-02 10:40:00|12496.28|12496.28|12503.83|12503.83|12503.83|12503.83|12494.68|12494.68|0
1599043500000|2020-09-02 10:45:00|12507.02|12507.02|12502.5|12502.5|12511.21|12511.21|12502.5|12502.5|0
1599043800000|2020-09-02 10:50:00|12500.41|12500.41|12496.11|12496.11|12502.99|12502.99|12496.11|12496.11|0
1599044100000|2020-09-02 10:55:00|12492.92|12492.92|12491.95|12491.95|12492.92|12492.92|12487.13|12487.13|0
1599044400000|2020-09-02 11:00:00|12500.32|12500.32|12498.2|12498.2|12506.88|12506.88|12494.29|12494.29|0
1599044700000|2020-09-02 11:05:00|12496.6|12496.6|12500.29|12500.29|12503.49|12503.49|12496.6|12496.6|0
1599045000000|2020-09-02 11:10:00|12503.49|12503.49|12498.42|12498.42|12508.97|12508.97|12498.42|12498.42|0
1599045300000|2020-09-02 11:15:00|12500.01|12500.01|12483.21|12483.21|12502.8|12502.8|12483.21|12483.21|0
1599045600000|2020-09-02 11:20:00|12481.61|12481.61|12494.47|12494.47|12494.47|12494.47|12481.61|12481.61|0
1599045900000|2020-09-02 11:25:00|12495.16|12495.16|12504.61|12504.61|12504.61|12504.61|12495.16|12495.16|0
1599046200000|2020-09-02 11:30:00|12506.2|12506.2|12529.4|12529.4|12529.4|12529.4|12506.2|12506.2|0
1599046500000|2020-09-02 11:35:00|12530.09|12530.09|12527.31|12527.31|12530.09|12530.09|12523.12|12523.12|0
1599046800000|2020-09-02 11:40:00|12528|12528|12529.18|12529.18|12533.97|12533.97|12528|12528|0
1599047100000|2020-09-02 11:45:00|12528.06|12528.06|12522.39|12522.39|12528.06|12528.06|12519.19|12519.19|0
1599047400000|2020-09-02 11:50:00|12520.3|12520.3|12506.45|12506.45|12520.3|12520.3|12506.45|12506.45|0
1599047700000|2020-09-02 11:55:00|12508.54|12508.54|12508.54|12508.54|12508.54|12508.54|12501.16|12501.16|0
1599048000000|2020-09-02 12:00:00|12510.63|12510.63|12509.45|12509.45|12512.23|12512.23|12509.45|12509.45|0
1599048300000|2020-09-02 12:05:00|12511.04|12511.04|12516.14|12516.14|12520.93|12520.93|12511.04|12511.04|0
1599048600000|2020-09-02 12:10:00|12514.04|12514.04|12503.97|12503.97|12514.04|12514.04|12503.97|12503.97|0
1599048900000|2020-09-02 12:15:00|12502.59|12502.59|12508.82|12508.82|12512.03|12512.03|12494.52|12494.52|0
1599049200000|2020-09-02 12:20:00|12508.13|12508.13|12514.58|12514.58|12514.58|12514.58|12508.13|12508.13|0
1599049500000|2020-09-02 12:25:00|12512.98|12512.98|12501.03|12501.03|12512.98|12512.98|12499.43|12499.43|0
1599049800000|2020-09-02 12:30:00|12499.43|12499.43|12496.87|12496.87|12500.34|12500.34|12495.27|12495.27|0
1599050100000|2020-09-02 12:35:00|12495.27|12495.27|12504.25|12504.25|12504.25|12504.25|12492.08|12492.08|0
1599050400000|2020-09-02 12:40:00|12505.85|12505.85|12502.87|12502.87|12507.44|12507.44|12500.98|12500.98|0
1599050700000|2020-09-02 12:45:00|12501.28|12501.28|12490|12490|12501.28|12501.28|12490|12490|0
1599051000000|2020-09-02 12:50:00|12489.31|12489.31|12490.82|12490.82|12494.1|12494.1|12484.43|12484.43|0
1599051300000|2020-09-02 12:55:00|12489.23|12489.23|12504.16|12504.16|12506.67|12506.67|12488.54|12488.54|0
1599051600000|2020-09-02 13:00:00|12502.78|12502.78|12482.36|12482.36|12502.78|12502.78|12482.36|12482.36|0
1599051900000|2020-09-02 13:05:00|12485.56|12485.56|12501.91|12501.91|12501.91|12501.91|12485.56|12485.56|0
1599052200000|2020-09-02 13:10:00|12503.51|12503.51|12496.36|12496.36|12503.51|12503.51|12487.37|12487.37|0
1599052500000|2020-09-02 13:15:00|12494.77|12494.77|12479.1|12479.1|12497.55|12497.55|12479.1|12479.1|0
1599052800000|2020-09-02 13:20:00|12482.79|12482.79|12484.17|12484.17|12486.26|12486.26|12482.79|12482.79|0
1599053100000|2020-09-02 13:25:00|12482.57|12482.57|12477.21|12477.21|12482.57|12482.57|12474.07|12474.07|0
1599053400000|2020-09-02 13:30:00|12475.11|12475.11|12486.59|12486.59|12486.59|12486.59|12472.54|12472.54|0
1599053700000|2020-09-02 13:35:00|12488.68|12488.68|12495.01|12495.01|12497.49|12497.49|12488.68|12488.68|0
1599054000000|2020-09-02 13:40:00|12493.42|12493.42|12500.74|12500.74|12500.74|12500.74|12486.47|12486.47|0
1599054300000|2020-09-02 13:45:00|12501.42|12501.42|12513.46|12513.46|12515.06|12515.06|12501.42|12501.42|0
1599054600000|2020-09-02 13:50:00|12511.37|12511.37|12497.31|12497.31|12511.37|12511.37|12489.93|12489.93|0
1599054900000|2020-09-02 13:55:00|12495.22|12495.22|12485.84|12485.84|12497.72|12497.72|12477.6|12477.6|0
1599055200000|2020-09-02 14:00:00|12483.75|12483.75|12489.75|12489.75|12499|12499|12482.87|12482.87|0
1599055500000|2020-09-02 14:05:00|12491.84|12491.84|12462.15|12462.15|12493.22|12493.22|12457.55|12457.55|0
1599055800000|2020-09-02 14:10:00|12460.55|12460.55|12482.6|12482.6|12482.6|12482.6|12450.58|12450.58|0
1599056100000|2020-09-02 14:15:00|12481|12481|12495.87|12495.87|12498.87|12498.87|12480.29|12480.29|0
1599056400000|2020-09-02 14:20:00|12493.78|12493.78|12488.02|12488.02|12496.37|12496.37|12483.71|12483.71|0
1599056700000|2020-09-02 14:25:00|12486.9|12486.9|12493.1|12493.1|12493.1|12493.1|12480.19|12480.19|0
1599057000000|2020-09-02 14:30:00|12493.79|12493.79|12496.12|12496.12|12500.65|12500.65|12490.29|12490.29|0
1599057300000|2020-09-02 14:35:00|12491.94|12491.94|12488.81|12488.81|12498.71|12498.71|12485.12|12485.12|0
1599057600000|2020-09-02 14:40:00|12490.9|12490.9|12483.25|12483.25|12492.99|12492.99|12481.15|12481.15|0
1599057900000|2020-09-02 14:45:00|12481.15|12481.15|12488.81|12488.81|12488.81|12488.81|12477.46|12477.46|0
1599058200000|2020-09-02 14:50:00|12485.45|12485.45|12497.02|12497.02|12498.61|12498.61|12483.22|12483.22|0
1599058500000|2020-09-02 14:55:00|12494.78|12494.78|12493.14|12493.14|12494.78|12494.78|12487.9|12487.9|0
1599058800000|2020-09-02 15:00:00|12494.73|12494.73|12509.62|12509.62|12514.97|12514.97|12493.14|12493.14|0
1599059100000|2020-09-02 15:05:00|12508.5|12508.5|12507.86|12507.86|12515.58|12515.58|12503.61|12503.61|0
1599059400000|2020-09-02 15:10:00|12509.95|12509.95|12516.88|12516.88|12519.1|12519.1|12509.95|12509.95|0
1599059700000|2020-09-02 15:15:00|12514.79|12514.79|12509.78|12509.78|12519.58|12519.58|12502.64|12502.64|0
1599060000000|2020-09-02 15:20:00|12511.87|12511.87|12499.54|12499.54|12511.87|12511.87|12497.86|12497.86|0
1599060300000|2020-09-02 15:25:00|12498.85|12498.85|12504.72|12504.72|12510.28|12510.28|12495.08|12495.08|0
1599117300000|2020-09-03 07:15:00|12559.74|12559.74|12528.9|12528.9|12571.88|12571.88|12528.9|12528.9|0
1599117600000|2020-09-03 07:20:00|12525.71|12525.71|12556.43|12556.43|12556.43|12556.43|12519.32|12519.32|0
1599117900000|2020-09-03 07:25:00|12551.63|12551.63|12539.58|12539.58|12551.63|12551.63|12539.58|12539.58|0
1599118200000|2020-09-03 07:30:00|12537.51|12537.51|12490.25|12490.25|12547.84|12547.84|12490.25|12490.25|0
1599118500000|2020-09-03 07:35:00|12490.94|12490.94|12492.93|12492.93|12510.66|12510.66|12490.94|12490.94|0
1599118800000|2020-09-03 07:40:00|12490.83|12490.83|12503.19|12503.19|12510.74|12510.74|12490.83|12490.83|0
1599119100000|2020-09-03 07:45:00|12499.01|12499.01|12484.19|12484.19|12499.01|12499.01|12484.19|12484.19|0
1599119400000|2020-09-03 07:50:00|12483.5|12483.5|12467.16|12467.16|12489.78|12489.78|12467.16|12467.16|0
1599119700000|2020-09-03 07:55:00|12467.85|12467.85|12475.85|12475.85|12483.03|12483.03|12467.85|12467.85|0
1599120000000|2020-09-03 08:00:00|12473.76|12473.76|12490.06|12490.06|12490.06|12490.06|12473.76|12473.76|0
1599120300000|2020-09-03 08:05:00|12488.46|12488.46|12476.6|12476.6|12488.46|12488.46|12475|12475|0
1599120600000|2020-09-03 08:10:00|12478.19|12478.19|12487.89|12487.89|12487.89|12487.89|12475.91|12475.91|0
1599120900000|2020-09-03 08:15:00|12489.27|12489.27|12497.68|12497.68|12499.28|12499.28|12488.23|12488.23|0
1599121200000|2020-09-03 08:20:00|12499.06|12499.06|12491.07|12491.07|12501.15|12501.15|12491.07|12491.07|0
1599121500000|2020-09-03 08:25:00|12493.17|12493.17|12495.1|12495.1|12498.52|12498.52|12493.17|12493.17|0
1599121800000|2020-09-03 08:30:00|12493.51|12493.51|12481.34|12481.34|12493.51|12493.51|12481.34|12481.34|0
1599122100000|2020-09-03 08:35:00|12479.25|12479.25|12455.38|12455.38|12479.25|12479.25|12454.69|12454.69|0
1599122400000|2020-09-03 08:40:00|12457.47|12457.47|12453.48|12453.48|12457.95|12457.95|12450.57|12450.57|0
1599122700000|2020-09-03 08:45:00|12455.58|12455.58|12454.89|12454.89|12460.86|12460.86|12453.48|12453.48|0
1599123000000|2020-09-03 08:50:00|12455.58|12455.58|12468.37|12468.37|12468.37|12468.37|12455.58|12455.58|0
1599123300000|2020-09-03 08:55:00|12466.77|12466.77|12454.22|12454.22|12466.77|12466.77|12454.22|12454.22|0
1599123600000|2020-09-03 09:00:00|12454.91|12454.91|12451.22|12451.22|12455.6|12455.6|12448.22|12448.22|0
1599123900000|2020-09-03 09:05:00|12451.91|12451.91|12449.9|12449.9|12464.57|12464.57|12449.9|12449.9|0
1599124200000|2020-09-03 09:10:00|12447.81|12447.81|12457.14|12457.14|12457.83|12457.83|12447.25|12447.25|0
1599124500000|2020-09-03 09:15:00|12455.07|12455.07|12456.04|12456.04|12464.6|12464.6|12455.07|12455.07|0
1599124800000|2020-09-03 09:20:00|12456.73|12456.73|12447.58|12447.58|12456.73|12456.73|12447.58|12447.58|0
1599125100000|2020-09-03 09:25:00|12446.21|12446.21|12443.47|12443.47|12446.21|12446.21|12441.38|12441.38|0
1599125400000|2020-09-03 09:30:00|12441.88|12441.88|12435.9|12435.9|12441.88|12441.88|12434.52|12434.52|0
1599125700000|2020-09-03 09:35:00|12434.3|12434.3|12435.9|12435.9|12435.9|12435.9|12425.55|12425.55|0
1599126000000|2020-09-03 09:40:00|12433.81|12433.81|12434.78|12434.78|12436.59|12436.59|12432.68|12432.68|0
1599126300000|2020-09-03 09:45:00|12436.87|12436.87|12434.78|12434.78|12436.87|12436.87|12432.68|12432.68|0
1599126600000|2020-09-03 09:50:00|12433.18|12433.18|12446.92|12446.92|12446.92|12446.92|12433.18|12433.18|0
1599126900000|2020-09-03 09:55:00|12448.6|12448.6|12447.89|12447.89|12448.6|12448.6|12446.51|12446.51|0
1599127200000|2020-09-03 10:00:00|12449.48|12449.48|12457.92|12457.92|12459.51|12459.51|12449.48|12449.48|0
1599127500000|2020-09-03 10:05:00|12455.82|12455.82|12455.62|12455.62|12466.18|12466.18|12454.23|12454.23|0
1599127800000|2020-09-03 10:10:00|12454.24|12454.24|12451.48|12451.48|12454.24|12454.24|12448.28|12448.28|0
1599128100000|2020-09-03 10:15:00|12449.88|12449.88|12450.38|12450.38|12457.75|12457.75|12449.88|12449.88|0
1599128400000|2020-09-03 10:20:00|12451.07|12451.07|12456.2|12456.2|12456.2|12456.2|12451.07|12451.07|0
1599128700000|2020-09-03 10:25:00|12457.8|12457.8|12471.64|12471.64|12471.64|12471.64|12457.8|12457.8|0
1599129000000|2020-09-03 10:30:00|12473.74|12473.74|12475.5|12475.5|12478.81|12478.81|12473.41|12473.41|0
1599129300000|2020-09-03 10:35:00|12478.7|12478.7|12484.61|12484.61|12485.1|12485.1|12478.7|12478.7|0
1599129600000|2020-09-03 10:40:00|12484.05|12484.05|12478.07|12478.07|12488.23|12488.23|12477.85|12477.85|0
1599129900000|2020-09-03 10:45:00|12475.98|12475.98|12472.42|12472.42|12475.98|12475.98|12471.3|12471.3|0
1599130200000|2020-09-03 10:50:00|12471.04|12471.04|12465.62|12465.62|12471.04|12471.04|12462.9|12462.9|0
1599130500000|2020-09-03 10:55:00|12463.53|12463.53|12460.11|12460.11|12468.32|12468.32|12458.71|12458.71|0
1599130800000|2020-09-03 11:00:00|12457.87|12457.87|12472.11|12472.11|12475.3|12475.3|12457.87|12457.87|0
1599131100000|2020-09-03 11:05:00|12474.2|12474.2|12471|12471|12479.48|12479.48|12471|12471|0
1599131400000|2020-09-03 11:10:00|12469.41|12469.41|12471.45|12471.45|12471.45|12471.45|12463.63|12463.63|0
1599131700000|2020-09-03 11:15:00|12468.26|12468.26|12452.08|12452.08|12468.26|12468.26|12450.7|12450.7|0
1599132000000|2020-09-03 11:20:00|12450.49|12450.49|12450.98|12450.98|12450.98|12450.98|12447.29|12447.29|0
1599132300000|2020-09-03 11:25:00|12455.77|12455.77|12438.22|12438.22|12455.77|12455.77|12436.62|12436.62|0
1599132600000|2020-09-03 11:30:00|12436.62|12436.62|12434.25|12434.25|12440.75|12440.75|12430.78|12430.78|0
1599132900000|2020-09-03 11:35:00|12432.57|12432.57|12428.41|12428.41|12432.57|12432.57|12426.82|12426.82|0
1599133200000|2020-09-03 11:40:00|12430.51|12430.51|12435.7|12435.7|12437.8|12437.8|12430.51|12430.51|0
1599133500000|2020-09-03 11:45:00|12433.61|12433.61|12445.53|12445.53|12447.62|12447.62|12432.23|12432.23|0
1599133800000|2020-09-03 11:50:00|12447.62|12447.62|12446.53|12446.53|12447.62|12447.62|12440.95|12440.95|0
1599134100000|2020-09-03 11:55:00|12444.43|12444.43|12444.43|12444.43|12446.53|12446.53|12442.84|12442.84|0
1599134400000|2020-09-03 12:00:00|12442.84|12442.84|12447.28|12447.28|12449.37|12449.37|12442.84|12442.84|0
1599134700000|2020-09-03 12:05:00|12450.47|12450.47|12439.92|12439.92|12452.07|12452.07|12439.92|12439.92|0
1599135000000|2020-09-03 12:10:00|12440.61|12440.61|12435.33|12435.33|12440.61|12440.61|12435.33|12435.33|0
1599135300000|2020-09-03 12:15:00|12433.09|12433.09|12418.06|12418.06|12433.09|12433.09|12415.28|12415.28|0
1599135600000|2020-09-03 12:20:00|12416.46|12416.46|12416.16|12416.16|12416.46|12416.46|12409.07|12409.07|0
1599135900000|2020-09-03 12:25:00|12417.76|12417.76|12428.66|12428.66|12429.78|12429.78|12417.76|12417.76|0
1599136200000|2020-09-03 12:30:00|12429.78|12429.78|12433.46|12433.46|12440.35|12440.35|12429.78|12429.78|0
1599136500000|2020-09-03 12:35:00|12435.56|12435.56|12433.68|12433.68|12437.36|12437.36|12433.68|12433.68|0
1599136800000|2020-09-03 12:40:00|12435.77|12435.77|12428.24|12428.24|12435.77|12435.77|12426.65|12426.65|0
1599137100000|2020-09-03 12:45:00|12428.93|12428.93|12433.25|12433.25|12433.25|12433.25|12428.93|12428.93|0
1599137400000|2020-09-03 12:50:00|12435.34|12435.34|12437.56|12437.56|12438.05|12438.05|12433.25|12433.25|0
1599137700000|2020-09-03 12:55:00|12439.65|12439.65|12441.52|12441.52|12441.52|12441.52|12439.24|12439.24|0
1599138000000|2020-09-03 13:00:00|12439.43|12439.43|12424.59|12424.59|12439.43|12439.43|12414.72|12414.72|0
1599138300000|2020-09-03 13:05:00|12427.79|12427.79|12430.87|12430.87|12433.65|12433.65|12427.79|12427.79|0
1599138600000|2020-09-03 13:10:00|12429.27|12429.27|12431.73|12431.73|12431.73|12431.73|12425.78|12425.78|0
1599138900000|2020-09-03 13:15:00|12433.32|12433.32|12426.79|12426.79|12433.32|12433.32|12425.67|12425.67|0
1599139200000|2020-09-03 13:20:00|12426.1|12426.1|12428.69|12428.69|12430.78|12430.78|12422.91|12422.91|0
1599139500000|2020-09-03 13:25:00|12429.38|12429.38|12425.18|12425.18|12437.64|12437.64|12421.49|12421.49|0
1599139800000|2020-09-03 13:30:00|12426.3|12426.3|12393.45|12393.45|12429.49|12429.49|12393.45|12393.45|0
1599140100000|2020-09-03 13:35:00|12394.57|12394.57|12389.73|12389.73|12395.13|12395.13|12381.21|12381.21|0
1599140400000|2020-09-03 13:40:00|12387.64|12387.64|12366.65|12366.65|12387.64|12387.64|12365.96|12365.96|0
1599140700000|2020-09-03 13:45:00|12367.2|12367.2|12371.53|12371.53|12377.01|12377.01|12366.79|12366.79|0
1599141000000|2020-09-03 13:50:00|12372.65|12372.65|12366.69|12366.69|12375.8|12375.8|12362.23|12362.23|0
1599141300000|2020-09-03 13:55:00|12368.78|12368.78|12385.8|12385.8|12390.67|12390.67|12368.78|12368.78|0
1599141600000|2020-09-03 14:00:00|12387.89|12387.89|12399.44|12399.44|12405.49|12405.49|12387.89|12387.89|0
1599141900000|2020-09-03 14:05:00|12397.84|12397.84|12371.13|12371.13|12397.84|12397.84|12371.13|12371.13|0
1599142200000|2020-09-03 14:10:00|12370.44|12370.44|12380.64|12380.64|12380.64|12380.64|12370.44|12370.44|0
1599142500000|2020-09-03 14:15:00|12379.05|12379.05|12355.71|12355.71|12379.05|12379.05|12354.59|12354.59|0
1599142800000|2020-09-03 14:20:00|12351.53|12351.53|12316.99|12316.99|12352.24|12352.24|12316.99|12316.99|0
1599143100000|2020-09-03 14:25:00|12315.39|12315.39|12325.45|12325.45|12326.85|12326.85|12315.39|12315.39|0
1599143400000|2020-09-03 14:30:00|12326.14|12326.14|12294.8|12294.8|12326.14|12326.14|12294.8|12294.8|0
1599143700000|2020-09-03 14:35:00|12293.21|12293.21|12278.89|12278.89|12299.21|12299.21|12275|12275|0
1599144000000|2020-09-03 14:40:00|12280.98|12280.98|12272.48|12272.48|12285.85|12285.85|12272.48|12272.48|0
1599144300000|2020-09-03 14:45:00|12271.36|12271.36|12247.74|12247.74|12272.34|12272.34|12247.74|12247.74|0
1599144600000|2020-09-03 14:50:00|12248.86|12248.86|12265.84|12265.84|12268.13|12268.13|12247.74|12247.74|0
1599144900000|2020-09-03 14:55:00|12267.44|12267.44|12261.99|12261.99|12267.44|12267.44|12250.03|12250.03|0
1599145200000|2020-09-03 15:00:00|12260.4|12260.4|12227.86|12227.86|12260.4|12260.4|12222.52|12222.52|0
1599145500000|2020-09-03 15:05:00|12225.76|12225.76|12197.63|12197.63|12228.63|12228.63|12193.94|12193.94|0
1599145800000|2020-09-03 15:10:00|12199.72|12199.72|12185.17|12185.17|12202.01|12202.01|12185.17|12185.17|0
1599146100000|2020-09-03 15:15:00|12183.07|12183.07|12124.83|12124.83|12183.07|12183.07|12124.83|12124.83|0
1599146400000|2020-09-03 15:20:00|12120.65|12120.65|12138.35|12138.35|12143.92|12143.92|12117.99|12117.99|0
1599146700000|2020-09-03 15:25:00|12136.76|12136.76|12118.75|12118.75|12137.87|12137.87|12116.16|12116.16|0
1599203700000|2020-09-04 07:15:00|12110.15|12110.15|12124.41|12124.41|12128.21|12128.21|12110.15|12110.15|0
1599204000000|2020-09-04 07:20:00|12126.5|12126.5|12149.31|12149.31|12152.46|12152.46|12126.5|12126.5|0
1599204300000|2020-09-04 07:25:00|12147.22|12147.22|12183.11|12183.11|12184.71|12184.71|12142.35|12142.35|0
1599204600000|2020-09-04 07:30:00|12188.7|12188.7|12203.52|12203.52|12203.52|12203.52|12183|12183|0
1599204900000|2020-09-04 07:35:00|12201.45|12201.45|12212.54|12212.54|12212.54|12212.54|12199.38|12199.38|0
1599205200000|2020-09-04 07:40:00|12214.14|12214.14|12224.71|12224.71|12226.31|12226.31|12214.14|12214.14|0
1599205500000|2020-09-04 07:45:00|12226.31|12226.31|12235.17|12235.17|12238.37|12238.37|12226.31|12226.31|0
1599205800000|2020-09-04 07:50:00|12238.37|12238.37|12267.39|12267.39|12267.39|12267.39|12238.37|12238.37|0
1599206100000|2020-09-04 07:55:00|12272.18|12272.18|12281.52|12281.52|12283.12|12283.12|12272.18|12272.18|0
1599206400000|2020-09-04 08:00:00|12278.33|12278.33|12271.68|12271.68|12280.92|12280.92|12260.27|12260.27|0
1599206700000|2020-09-04 08:05:00|12267.49|12267.49|12275.19|12275.19|12275.19|12275.19|12262.7|12262.7|0
1599207000000|2020-09-04 08:10:00|12279.33|12279.33|12285.61|12285.61|12285.61|12285.61|12277.73|12277.73|0
1599207300000|2020-09-04 08:15:00|12288.96|12288.96|12290.71|12290.71|12307.97|12307.97|12288.96|12288.96|0
1599207600000|2020-09-04 08:20:00|12293.47|12293.47|12287.04|12287.04|12293.47|12293.47|12283.85|12283.85|0
1599207900000|2020-09-04 08:25:00|12285.45|12285.45|12307.38|12307.38|12307.38|12307.38|12285.45|12285.45|0
1599208200000|2020-09-04 08:30:00|12309.47|12309.47|12318.01|12318.01|12318.01|12318.01|12305.84|12305.84|0
1599208500000|2020-09-04 08:35:00|12320.1|12320.1|12317.51|12317.51|12324.28|12324.28|12315.91|12315.91|0
1599208800000|2020-09-04 08:40:00|12315.91|12315.91|12303.6|12303.6|12317.51|12317.51|12303.6|12303.6|0
1599209100000|2020-09-04 08:45:00|12305.69|12305.69|12298.03|12298.03|12305.69|12305.69|12295.94|12295.94|0
1599209400000|2020-09-04 08:50:00|12300.12|12300.12|12311.19|12311.19|12319.26|12319.26|12300.12|12300.12|0
1599209700000|2020-09-04 08:55:00|12312.79|12312.79|12302.74|12302.74|12312.79|12312.79|12299.05|12299.05|0
1599210000000|2020-09-04 09:00:00|12303.42|12303.42|12304.33|12304.33|12312.9|12312.9|12303.42|12303.42|0
1599210300000|2020-09-04 09:05:00|12308.52|12308.52|12314.9|12314.9|12314.9|12314.9|12308.52|12308.52|0
1599210600000|2020-09-04 09:10:00|12315.59|12315.59|12314|12314|12319.37|12319.37|12312.4|12312.4|0
1599210900000|2020-09-04 09:15:00|12316.09|12316.09|12323.47|12323.47|12330.85|12330.85|12316.09|12316.09|0
1599211200000|2020-09-04 09:20:00|12321.38|12321.38|12322.18|12322.18|12332.83|12332.83|12313.53|12313.53|0
1599211500000|2020-09-04 09:25:00|12325.37|12325.37|12330.52|12330.52|12335.31|12335.31|12325.37|12325.37|0
1599211800000|2020-09-04 09:30:00|12331.21|12331.21|12320.14|12320.14|12331.21|12331.21|12314.36|12314.36|0
1599212100000|2020-09-04 09:35:00|12320.83|12320.83|12318.37|12318.37|12324.04|12324.04|12318.37|12318.37|0
1599212400000|2020-09-04 09:40:00|12321.56|12321.56|12319.47|12319.47|12321.56|12321.56|12315.29|12315.29|0
1599212700000|2020-09-04 09:45:00|12321.07|12321.07|12329.05|12329.05|12329.05|12329.05|12318.98|12318.98|0
1599213000000|2020-09-04 09:50:00|12331.15|12331.15|12335.25|12335.25|12342.21|12342.21|12329.27|12329.27|0
1599213300000|2020-09-04 09:55:00|12336.63|12336.63|12331.34|12331.34|12336.63|12336.63|12331.34|12331.34|0
1599213600000|2020-09-04 10:00:00|12329.74|12329.74|12325.45|12325.45|12332.33|12332.33|12325.45|12325.45|0
1599213900000|2020-09-04 10:05:00|12324.76|12324.76|12320.89|12320.89|12324.76|12324.76|12312.81|12312.81|0
1599214200000|2020-09-04 10:10:00|12324.08|12324.08|12322.48|12322.48|12325.46|12325.46|12319.29|12319.29|0
1599214500000|2020-09-04 10:15:00|12320.89|12320.89|12306.83|12306.83|12320.89|12320.89|12303.14|12303.14|0
1599214800000|2020-09-04 10:20:00|12303.14|12303.14|12291.38|12291.38|12303.83|12303.83|12289.98|12289.98|0
1599215100000|2020-09-04 10:25:00|12292.98|12292.98|12300.36|12300.36|12302.45|12302.45|12292.98|12292.98|0
1599215400000|2020-09-04 10:30:00|12301.05|12301.05|12314.59|12314.59|12314.59|12314.59|12301.05|12301.05|0
1599215700000|2020-09-04 10:35:00|12312.5|12312.5|12316.69|12316.69|12316.69|12316.69|12310.41|12310.41|0
1599216000000|2020-09-04 10:40:00|12321.48|12321.48|12325.17|12325.17|12328.36|12328.36|12319.39|12319.39|0
1599216300000|2020-09-04 10:45:00|12323.57|12323.57|12316.15|12316.15|12323.57|12323.57|12312.46|12312.46|0
1599216600000|2020-09-04 10:50:00|12314.08|12314.08|12311.56|12311.56|12314.08|12314.08|12309.49|12309.49|0
1599216900000|2020-09-04 10:55:00|12313.16|12313.16|12332.68|12332.68|12332.68|12332.68|12313.16|12313.16|0
1599217200000|2020-09-04 11:00:00|12326.4|12326.4|12318.03|12318.03|12329.85|12329.85|12318.03|12318.03|0
1599217500000|2020-09-04 11:05:00|12319.63|12319.63|12314.34|12314.34|12321.23|12321.23|12314.34|12314.34|0
1599217800000|2020-09-04 11:10:00|12312.75|12312.75|12287.43|12287.43|12312.75|12312.75|12286.33|12286.33|0
1599218100000|2020-09-04 11:15:00|12282.64|12282.64|12278.02|12278.02|12282.64|12282.64|12275.23|12275.23|0
1599218400000|2020-09-04 11:20:00|12274.83|12274.83|12269.07|12269.07|12275.32|12275.32|12264.28|12264.28|0
1599218700000|2020-09-04 11:25:00|12271.16|12271.16|12265.85|12265.85|12274.61|12274.61|12265.85|12265.85|0
1599219000000|2020-09-04 11:30:00|12264.26|12264.26|12243.94|12243.94|12264.26|12264.26|12243.94|12243.94|0
1599219300000|2020-09-04 11:35:00|12242.57|12242.57|12249.92|12249.92|12252.01|12252.01|12239.37|12239.37|0
1599219600000|2020-09-04 11:40:00|12247.12|12247.12|12250.75|12250.75|12250.75|12250.75|12242.88|12242.88|0
1599219900000|2020-09-04 11:45:00|12249.63|12249.63|12249.14|12249.14|12250.73|12250.73|12247.54|12247.54|0
1599220200000|2020-09-04 11:50:00|12251.23|12251.23|12252.2|12252.2|12254.98|12254.98|12249.63|12249.63|0
1599220500000|2020-09-04 11:55:00|12250.6|12250.6|12245.92|12245.92|12250.6|12250.6|12242.72|12242.72|0
1599220800000|2020-09-04 12:00:00|12248.01|12248.01|12262.96|12262.96|12262.96|12262.96|12248.01|12248.01|0
1599221100000|2020-09-04 12:05:00|12260.87|12260.87|12257.56|12257.56|12269.65|12269.65|12257.56|12257.56|0
1599221400000|2020-09-04 12:10:00|12255.47|12255.47|12259.87|12259.87|12259.87|12259.87|12255.08|12255.08|0
1599221700000|2020-09-04 12:15:00|12261.96|12261.96|12272.1|12272.1|12274.19|12274.19|12261.96|12261.96|0
1599222000000|2020-09-04 12:20:00|12270|12270|12283.14|12283.14|12283.14|12283.14|12270|12270|0
1599222300000|2020-09-04 12:25:00|12281.54|12281.54|12282.6|12282.6|12285.38|12285.38|12281.54|12281.54|0
1599222600000|2020-09-04 12:30:00|12284.19|12284.19|12302.36|12302.36|12308.63|12308.63|12280.92|12280.92|0
1599222900000|2020-09-04 12:35:00|12300.76|12300.76|12299.16|12299.16|12310.73|12310.73|12299.16|12299.16|0
1599223200000|2020-09-04 12:40:00|12301.25|12301.25|12316.83|12316.83|12317.39|12317.39|12301.25|12301.25|0
1599223500000|2020-09-04 12:45:00|12318.21|12318.21|12337.13|12337.13|12340.32|12340.32|12318.21|12318.21|0
1599223800000|2020-09-04 12:50:00|12335.03|12335.03|12329.83|12329.83|12335.03|12335.03|12327.24|12327.24|0
1599224100000|2020-09-04 12:55:00|12328.23|12328.23|12312.49|12312.49|12331.43|12331.43|12303.92|12303.92|0
1599224400000|2020-09-04 13:00:00|12315.68|12315.68|12328.84|12328.84|12328.84|12328.84|12315.68|12315.68|0
1599224700000|2020-09-04 13:05:00|12327.24|12327.24|12313.11|12313.11|12327.24|12327.24|12313.11|12313.11|0
1599225000000|2020-09-04 13:10:00|12311.02|12311.02|12324.32|12324.32|12324.32|12324.32|12311.02|12311.02|0
1599225300000|2020-09-04 13:15:00|12328.51|12328.51|12324.4|12324.4|12328.51|12328.51|12319.53|12319.53|0
1599225600000|2020-09-04 13:20:00|12326|12326|12332.9|12332.9|12335.68|12335.68|12326|12326|0
1599225900000|2020-09-04 13:25:00|12330.8|12330.8|12310|12310|12330.8|12330.8|12310|12310|0
1599226200000|2020-09-04 13:30:00|12307.91|12307.91|12328.51|12328.51|12336.38|12336.38|12303.14|12303.14|0
1599226500000|2020-09-04 13:35:00|12330.6|12330.6|12332.15|12332.15|12344.81|12344.81|12326.42|12326.42|0
1599226800000|2020-09-04 13:40:00|12334.24|12334.24|12310.45|12310.45|12337.44|12337.44|12302.41|12302.41|0
1599227100000|2020-09-04 13:45:00|12306.27|12306.27|12274.29|12274.29|12307.86|12307.86|12265.72|12265.72|0
1599227400000|2020-09-04 13:50:00|12274.98|12274.98|12239.54|12239.54|12283.46|12283.46|12237.95|12237.95|0
1599227700000|2020-09-04 13:55:00|12241.63|12241.63|12255.87|12255.87|12255.87|12255.87|12237.95|12237.95|0
1599228000000|2020-09-04 14:00:00|12253.77|12253.77|12278.85|12278.85|12278.85|12278.85|12247.99|12247.99|0
1599228300000|2020-09-04 14:05:00|12276.76|12276.76|12254.57|12254.57|12276.76|12276.76|12250.88|12250.88|0
1599228600000|2020-09-04 14:10:00|12260.84|12260.84|12219.93|12219.93|12260.84|12260.84|12219.93|12219.93|0
1599228900000|2020-09-04 14:15:00|12222.02|12222.02|12174.02|12174.02|12227.3|12227.3|12174.02|12174.02|0
1599229200000|2020-09-04 14:20:00|12171.93|12171.93|12190.28|12190.28|12194.46|12194.46|12169.23|12169.23|0
1599229500000|2020-09-04 14:25:00|12188.18|12188.18|12167.73|12167.73|12194.05|12194.05|12161.92|12161.92|0
1599229800000|2020-09-04 14:30:00|12161.45|12161.45|12141.49|12141.49|12163.54|12163.54|12141.49|12141.49|0
1599230100000|2020-09-04 14:35:00|12143.59|12143.59|12122.76|12122.76|12147.99|12147.99|12103.11|12103.11|0
1599230400000|2020-09-04 14:40:00|12124.85|12124.85|12087.47|12087.47|12132.83|12132.83|12082.72|12082.72|0
1599230700000|2020-09-04 14:45:00|12090.66|12090.66|12153.04|12153.04|12153.04|12153.04|12090.66|12090.66|0
1599231000000|2020-09-04 14:50:00|12159.4|12159.4|12170.48|12170.48|12170.48|12170.48|12145.5|12145.5|0
1599231300000|2020-09-04 14:55:00|12172.08|12172.08|12188.64|12188.64|12190.85|12190.85|12172.08|12172.08|0
1599231600000|2020-09-04 15:00:00|12190.74|12190.74|12171.11|12171.11|12192.61|12192.61|12139.87|12139.87|0
1599231900000|2020-09-04 15:05:00|12169.02|12169.02|12136.25|12136.25|12169.02|12169.02|12136.25|12136.25|0
1599232200000|2020-09-04 15:10:00|12137.85|12137.85|12153.08|12153.08|12160.46|12160.46|12130.47|12130.47|0
1599232500000|2020-09-04 15:15:00|12151.48|12151.48|12144.74|12144.74|12153.08|12153.08|12120.79|12120.79|0
1599232800000|2020-09-04 15:20:00|12145.42|12145.42|12154.68|12154.68|12157.26|12157.26|12145.42|12145.42|0
1599233100000|2020-09-04 15:25:00|12152.59|12152.59|12137.61|12137.61|12152.59|12152.59|12126.56|12126.56|0
1599462900000|2020-09-07 07:15:00|12235.08|12235.08|12212.46|12212.46|12235.08|12235.08|12194.44|12194.44|0
1599463200000|2020-09-07 07:20:00|12222.11|12222.11|12262.79|12262.79|12269.17|12269.17|12221.42|12221.42|0
1599463500000|2020-09-07 07:25:00|12265.98|12265.98|12260.37|12260.37|12274.35|12274.35|12253.69|12253.69|0
1599463800000|2020-09-07 07:30:00|12262.47|12262.47|12263.94|12263.94|12304.09|12304.09|12262.47|12262.47|0
1599464100000|2020-09-07 07:35:00|12266.04|12266.04|12277.18|12277.18|12277.18|12277.18|12264.44|12264.44|0
1599464400000|2020-09-07 07:40:00|12289.74|12289.74|12304.75|12304.75|12305.1|12305.1|12285.55|12285.55|0
1599464700000|2020-09-07 07:45:00|12313.12|12313.12|12317.97|12317.97|12319.4|12319.4|12313.12|12313.12|0
1599465000000|2020-09-07 07:50:00|12315.88|12315.88|12339.23|12339.23|12342.42|12342.42|12315.88|12315.88|0
1599465300000|2020-09-07 07:55:00|12337.63|12337.63|12335.2|12335.2|12337.63|12337.63|12322.54|12322.54|0
1599465600000|2020-09-07 08:00:00|12338.4|12338.4|12329.04|12329.04|12340.49|12340.49|12309.6|12309.6|0
1599465900000|2020-09-07 08:05:00|12333.83|12333.83|12330.9|12330.9|12346.75|12346.75|12330.9|12330.9|0
1599466200000|2020-09-07 08:10:00|12332.49|12332.49|12329.02|12329.02|12336.63|12336.63|12329.02|12329.02|0
1599466500000|2020-09-07 08:15:00|12326.93|12326.93|12320.32|12320.32|12326.93|12326.93|12317.13|12317.13|0
1599466800000|2020-09-07 08:20:00|12324.51|12324.51|12337.67|12337.67|12341.36|12341.36|12322.41|12322.41|0
1599467100000|2020-09-07 08:25:00|12339.26|12339.26|12368.88|12368.88|12370.47|12370.47|12339.26|12339.26|0
1599467400000|2020-09-07 08:30:00|12372.07|12372.07|12354.26|12354.26|12372.07|12372.07|12354.26|12354.26|0
1599467700000|2020-09-07 08:35:00|12356.35|12356.35|12365.32|12365.32|12367.42|12367.42|12354.26|12354.26|0
1599468000000|2020-09-07 08:40:00|12363.23|12363.23|12342.3|12342.3|12366.43|12366.43|12342.3|12342.3|0
1599468300000|2020-09-07 08:45:00|12340.21|12340.21|12365.5|12365.5|12365.5|12365.5|12340.21|12340.21|0
1599468600000|2020-09-07 08:50:00|12360.71|12360.71|12362.39|12362.39|12362.39|12362.39|12355.43|12355.43|0
1599468900000|2020-09-07 08:55:00|12366.57|12366.57|12352.45|12352.45|12366.57|12366.57|12349.47|12349.47|0
1599469200000|2020-09-07 09:00:00|12354.54|12354.54|12349.14|12349.14|12357.3|12357.3|12347.05|12347.05|0
1599469500000|2020-09-07 09:05:00|12351.23|12351.23|12359.71|12359.71|12359.71|12359.71|12348.65|12348.65|0
1599469800000|2020-09-07 09:10:00|12357.62|12357.62|12352.55|12352.55|12357.62|12357.62|12348.37|12348.37|0
1599470100000|2020-09-07 09:15:00|12350.46|12350.46|12359.28|12359.28|12365.07|12365.07|12350.46|12350.46|0
1599470400000|2020-09-07 09:20:00|12358.59|12358.59|12346.02|12346.02|12358.59|12358.59|12343.24|12343.24|0
1599470700000|2020-09-07 09:25:00|12341.23|12341.23|12334.26|12334.26|12341.23|12341.23|12334.26|12334.26|0
1599471000000|2020-09-07 09:30:00|12332.17|12332.17|12338.32|12338.32|12338.32|12338.32|12330.08|12330.08|0
1599471300000|2020-09-07 09:35:00|12339.01|12339.01|12347.24|12347.24|12351.67|12351.67|12339.01|12339.01|0
1599471600000|2020-09-07 09:40:00|12346.55|12346.55|12349.28|12349.28|12350.87|12350.87|12342.39|12342.39|0
1599471900000|2020-09-07 09:45:00|12353.46|12353.46|12346.85|12346.85|12355.55|12355.55|12341.29|12341.29|0
1599472200000|2020-09-07 09:50:00|12348.95|12348.95|12359.22|12359.22|12362.69|12362.69|12348.45|12348.45|0
1599472500000|2020-09-07 09:55:00|12359.91|12359.91|12356.69|12356.69|12367.07|12367.07|12356|12356|0
1599472800000|2020-09-07 10:00:00|12359.88|12359.88|12355.67|12355.67|12359.88|12359.88|12355.67|12355.67|0
1599473100000|2020-09-07 10:05:00|12357.77|12357.77|12362.56|12362.56|12362.56|12362.56|12357.77|12357.77|0
1599473400000|2020-09-07 10:10:00|12360.47|12360.47|12371.81|12371.81|12373.82|12373.82|12360.47|12360.47|0
1599473700000|2020-09-07 10:15:00|12372.37|12372.37|12376.68|12376.68|12378.62|12378.62|12372.37|12372.37|0
1599474000000|2020-09-07 10:20:00|12377.37|12377.37|12385.44|12385.44|12386.84|12386.84|12377.37|12377.37|0
1599474300000|2020-09-07 10:25:00|12388.63|12388.63|12386.13|12386.13|12388.63|12388.63|12383.35|12383.35|0
1599474600000|2020-09-07 10:30:00|12390.92|12390.92|12394.81|12394.81|12399.87|12399.87|12390.92|12390.92|0
1599474900000|2020-09-07 10:35:00|12396.4|12396.4|12394.89|12394.89|12404.97|12404.97|12394.81|12394.81|0
1599475200000|2020-09-07 10:40:00|12396.49|12396.49|12407.55|12407.55|12407.55|12407.55|12396.49|12396.49|0
1599475500000|2020-09-07 10:45:00|12409.15|12409.15|12414.99|12414.99|12417.08|12417.08|12407.55|12407.55|0
1599475800000|2020-09-07 10:50:00|12414.3|12414.3|12404.57|12404.57|12415.42|12415.42|12404.57|12404.57|0
1599476100000|2020-09-07 10:55:00|12408.75|12408.75|12405.49|12405.49|12412.38|12412.38|12402.71|12402.71|0
1599476400000|2020-09-07 11:00:00|12408.94|12408.94|12410.16|12410.16|12421.59|12421.59|12407.82|12407.82|0
1599476700000|2020-09-07 11:05:00|12411.76|12411.76|12434.47|12434.47|12434.47|12434.47|12411.76|12411.76|0
1599477000000|2020-09-07 11:10:00|12436.07|12436.07|12431.58|12431.58|12445.43|12445.43|12427.4|12427.4|0
1599477300000|2020-09-07 11:15:00|12432.96|12432.96|12453.01|12453.01|12453.01|12453.01|12432.96|12432.96|0
1599477600000|2020-09-07 11:20:00|12455.1|12455.1|12443.04|12443.04|12455.1|12455.1|12443.04|12443.04|0
1599477900000|2020-09-07 11:25:00|12444.64|12444.64|12435.08|12435.08|12446.73|12446.73|12433.48|12433.48|0
1599478200000|2020-09-07 11:30:00|12436.68|12436.68|12439.76|12439.76|12439.76|12439.76|12433.48|12433.48|0
1599478500000|2020-09-07 11:35:00|12441.85|12441.85|12427.57|12427.57|12441.85|12441.85|12427.57|12427.57|0
1599478800000|2020-09-07 11:40:00|12429.67|12429.67|12433.85|12433.85|12433.85|12433.85|12423.28|12423.28|0
1599479100000|2020-09-07 11:45:00|12435.45|12435.45|12436.09|12436.09|12437.54|12437.54|12433.85|12433.85|0
1599479400000|2020-09-07 11:50:00|12433.85|12433.85|12418.11|12418.11|12433.85|12433.85|12418.11|12418.11|0
1599479700000|2020-09-07 11:55:00|12419.71|12419.71|12416.51|12416.51|12419.71|12419.71|12416.51|12416.51|0
1599480000000|2020-09-07 12:00:00|12417.89|12417.89|12437.33|12437.33|12437.33|12437.33|12417.89|12417.89|0
1599480300000|2020-09-07 12:05:00|12433.15|12433.15|12443.09|12443.09|12443.09|12443.09|12433.15|12433.15|0
1599480600000|2020-09-07 12:10:00|12441|12441|12446.89|12446.89|12446.89|12446.89|12438.9|12438.9|0
1599480900000|2020-09-07 12:15:00|12446.2|12446.2|12441.52|12441.52|12450.08|12450.08|12441.52|12441.52|0
1599481200000|2020-09-07 12:20:00|12442.64|12442.64|12450|12450|12450|12450|12441.52|12441.52|0
1599481500000|2020-09-07 12:25:00|12447.91|12447.91|12442.83|12442.83|12447.91|12447.91|12433.36|12433.36|0
1599481800000|2020-09-07 12:30:00|12440.73|12440.73|12442.65|12442.65|12442.65|12442.65|12435.69|12435.69|0
1599482100000|2020-09-07 12:35:00|12440.56|12440.56|12446.07|12446.07|12446.07|12446.07|12436.25|12436.25|0
1599482400000|2020-09-07 12:40:00|12448.83|12448.83|12448.29|12448.29|12454.61|12454.61|12448.29|12448.29|0
1599482700000|2020-09-07 12:45:00|12451.48|12451.48|12449.88|12449.88|12451.97|12451.97|12447.18|12447.18|0
1599483000000|2020-09-07 12:50:00|12450.57|12450.57|12444.79|12444.79|12459.55|12459.55|12444.79|12444.79|0
1599483300000|2020-09-07 12:55:00|12448.97|12448.97|12461.43|12461.43|12461.43|12461.43|12448.97|12448.97|0
1599483600000|2020-09-07 13:00:00|12457.24|12457.24|12454.68|12454.68|12461.35|12461.35|12454.68|12454.68|0
1599483900000|2020-09-07 13:05:00|12456.77|12456.77|12457.27|12457.27|12459.36|12459.36|12451.98|12451.98|0
1599484200000|2020-09-07 13:10:00|12455.59|12455.59|12455.79|12455.79|12455.79|12455.79|12449.12|12449.12|0
1599484500000|2020-09-07 13:15:00|12458.98|12458.98|12460.66|12460.66|12461.08|12461.08|12458.98|12458.98|0
1599484800000|2020-09-07 13:20:00|12459.06|12459.06|12466.91|12466.91|12466.91|12466.91|12459.06|12459.06|0
1599485100000|2020-09-07 13:25:00|12468.51|12468.51|12479.55|12479.55|12479.55|12479.55|12468.49|12468.49|0
1599485400000|2020-09-07 13:30:00|12478.86|12478.86|12467.32|12467.32|12485.41|12485.41|12467.32|12467.32|0
1599485700000|2020-09-07 13:35:00|12468.01|12468.01|12472.36|12472.36|12474.67|12474.67|12468.01|12468.01|0
1599486000000|2020-09-07 13:40:00|12475.12|12475.12|12484.09|12484.09|12484.09|12484.09|12475.12|12475.12|0
1599486300000|2020-09-07 13:45:00|12486.19|12486.19|12499.07|12499.07|12499.56|12499.56|12486.19|12486.19|0
1599486600000|2020-09-07 13:50:00|12497.47|12497.47|12498.85|12498.85|12500.94|12500.94|12490.59|12490.59|0
1599486900000|2020-09-07 13:55:00|12500.23|12500.23|12480.95|12480.95|12503.42|12503.42|12480.95|12480.95|0
1599487200000|2020-09-07 14:00:00|12482.54|12482.54|12483.92|12483.92|12486.71|12486.71|12478.23|12478.23|0
1599487500000|2020-09-07 14:05:00|12486.01|12486.01|12492.18|12492.18|12496.58|12496.58|12486.01|12486.01|0
1599487800000|2020-09-07 14:10:00|12494.27|12494.27|12481.82|12481.82|12494.27|12494.27|12481.82|12481.82|0
1599488100000|2020-09-07 14:15:00|12479.73|12479.73|12488.71|12488.71|12488.71|12488.71|12479.73|12479.73|0
1599488400000|2020-09-07 14:20:00|12487.11|12487.11|12478.38|12478.38|12487.11|12487.11|12474.19|12474.19|0
1599488700000|2020-09-07 14:25:00|12480.47|12480.47|12484.63|12484.63|12499.78|12499.78|12480.47|12480.47|0
1599489000000|2020-09-07 14:30:00|12486.23|12486.23|12485.51|12485.51|12491.3|12491.3|12482.04|12482.04|0
1599489300000|2020-09-07 14:35:00|12483.92|12483.92|12480.23|12480.23|12483.92|12483.92|12477.64|12477.64|0
1599489600000|2020-09-07 14:40:00|12478.14|12478.14|12476.76|12476.76|12478.14|12478.14|12471.47|12471.47|0
1599489900000|2020-09-07 14:45:00|12474.66|12474.66|12471.78|12471.78|12482.55|12482.55|12471.78|12471.78|0
1599490200000|2020-09-07 14:50:00|12470.19|12470.19|12469.98|12469.98|12477.2|12477.2|12467.89|12467.89|0
1599490500000|2020-09-07 14:55:00|12467.89|12467.89|12468.79|12468.79|12469.76|12469.76|12462.33|12462.33|0
1599490800000|2020-09-07 15:00:00|12468.1|12468.1|12470.66|12470.66|12473.66|12473.66|12467.88|12467.88|0
1599491100000|2020-09-07 15:05:00|12469.06|12469.06|12462.45|12462.45|12470.05|12470.05|12458.82|12458.82|0
1599491400000|2020-09-07 15:10:00|12464.05|12464.05|12473.23|12473.23|12473.23|12473.23|12462.58|12462.58|0
1599491700000|2020-09-07 15:15:00|12473.92|12473.92|12487.55|12487.55|12487.55|12487.55|12473.23|12473.23|0
1599492000000|2020-09-07 15:20:00|12485.96|12485.96|12486.95|12486.95|12489.61|12489.61|12476.7|12476.7|0
1599492300000|2020-09-07 15:25:00|12486.4|12486.4|12483.89|12483.89|12495.56|12495.56|12475.61|12475.61|0
1599549300000|2020-09-08 07:15:00|12570.45|12570.45|12510.36|12510.36|12575.97|12575.97|12505.57|12505.57|0
1599549600000|2020-09-08 07:20:00|12508.76|12508.76|12510.97|12510.97|12512.56|12512.56|12493.02|12493.02|0
1599549900000|2020-09-08 07:25:00|12508.87|12508.87|12534.32|12534.32|12534.32|12534.32|12508.38|12508.38|0
1599550200000|2020-09-08 07:30:00|12531.12|12531.12|12533.71|12533.71|12535.31|12535.31|12527.43|12527.43|0
1599550500000|2020-09-08 07:35:00|12529.53|12529.53|12513.4|12513.4|12529.53|12529.53|12513.17|12513.17|0
1599550800000|2020-09-08 07:40:00|12508.61|12508.61|12482.81|12482.81|12508.61|12508.61|12480.72|12480.72|0
1599551100000|2020-09-08 07:45:00|12479.62|12479.62|12485.4|12485.4|12485.4|12485.4|12476.43|12476.43|0
1599551400000|2020-09-08 07:50:00|12487.49|12487.49|12493.27|12493.27|12493.27|12493.27|12482.21|12482.21|0
1599551700000|2020-09-08 07:55:00|12494.87|12494.87|12484.13|12484.13|12494.87|12494.87|12484.13|12484.13|0
1599552000000|2020-09-08 08:00:00|12487.32|12487.32|12482.04|12482.04|12487.32|12487.32|12475.76|12475.76|0
1599552300000|2020-09-08 08:05:00|12483.63|12483.63|12489.53|12489.53|12489.53|12489.53|12477.36|12477.36|0
1599552600000|2020-09-08 08:10:00|12486.33|12486.33|12458.36|12458.36|12486.33|12486.33|12458.36|12458.36|0
1599552900000|2020-09-08 08:15:00|12459.95|12459.95|12440.95|12440.95|12461.55|12461.55|12437.76|12437.76|0
1599553200000|2020-09-08 08:20:00|12438.86|12438.86|12430.3|12430.3|12444.15|12444.15|12429.39|12429.39|0
1599553500000|2020-09-08 08:25:00|12428.21|12428.21|12463.48|12463.48|12463.48|12463.48|12428.21|12428.21|0
1599553800000|2020-09-08 08:30:00|12461.88|12461.88|12456.43|12456.43|12461.88|12461.88|12456.43|12456.43|0
1599554100000|2020-09-08 08:35:00|12454.84|12454.84|12474.47|12474.47|12476.07|12476.07|12454.84|12454.84|0
1599554400000|2020-09-08 08:40:00|12472.38|12472.38|12461.55|12461.55|12472.38|12472.38|12461.55|12461.55|0
1599554700000|2020-09-08 08:45:00|12457.37|12457.37|12450.94|12450.94|12457.37|12457.37|12447.96|12447.96|0
1599555000000|2020-09-08 08:50:00|12450.25|12450.25|12446.56|12446.56|12450.74|12450.74|12444.98|12444.98|0
1599555300000|2020-09-08 08:55:00|12448.65|12448.65|12448.65|12448.65|12456.52|12456.52|12448.65|12448.65|0
1599555600000|2020-09-08 09:00:00|12447.05|12447.05|12465.97|12465.97|12465.97|12465.97|12447.05|12447.05|0
1599555900000|2020-09-08 09:05:00|12467.57|12467.57|12455.52|12455.52|12467.57|12467.57|12453.92|12453.92|0
1599556200000|2020-09-08 09:10:00|12463.89|12463.89|12449.87|12449.87|12463.89|12463.89|12449.87|12449.87|0
1599556500000|2020-09-08 09:15:00|12446.68|12446.68|12461.76|12461.76|12461.76|12461.76|12446.68|12446.68|0
1599556800000|2020-09-08 09:20:00|12458.57|12458.57|12449.59|12449.59|12460.16|12460.16|12447.99|12447.99|0
1599557100000|2020-09-08 09:25:00|12451.66|12451.66|12448.8|12448.8|12453.45|12453.45|12438.54|12438.54|0
1599557400000|2020-09-08 09:30:00|12446.71|12446.71|12435.79|12435.79|12446.71|12446.71|12433.23|12433.23|0
1599557700000|2020-09-08 09:35:00|12432.6|12432.6|12434|12434|12434|12434|12427.34|12427.34|0
1599558000000|2020-09-08 09:40:00|12436.1|12436.1|12426.6|12426.6|12439.24|12439.24|12426.6|12426.6|0
1599558300000|2020-09-08 09:45:00|12421.81|12421.81|12430.26|12430.26|12431.86|12431.86|12419.71|12419.71|0
1599558600000|2020-09-08 09:50:00|12428.17|12428.17|12421.29|12421.29|12430.26|12430.26|12421.29|12421.29|0
1599558900000|2020-09-08 09:55:00|12420.6|12420.6|12411.74|12411.74|12420.6|12420.6|12411.74|12411.74|0
1599559200000|2020-09-08 10:00:00|12413.81|12413.81|12416.79|12416.79|12421|12421|12412.43|12412.43|0
1599559500000|2020-09-08 10:05:00|12418.88|12418.88|12424.25|12424.25|12427.44|12427.44|12416.38|12416.38|0
1599559800000|2020-09-08 10:10:00|12421.06|12421.06|12416.26|12416.26|12421.06|12421.06|12414.67|12414.67|0
1599560100000|2020-09-08 10:15:00|12409.99|12409.99|12414.45|12414.45|12419.74|12419.74|12409.3|12409.3|0
1599560400000|2020-09-08 10:20:00|12412.85|12412.85|12404.4|12404.4|12416.54|12416.54|12404.4|12404.4|0
1599560700000|2020-09-08 10:25:00|12401.2|12401.2|12402.5|12402.5|12405.99|12405.99|12399.6|12399.6|0
1599561000000|2020-09-08 10:30:00|12404.09|12404.09|12402.5|12402.5|12410.37|12410.37|12402.5|12402.5|0
1599561300000|2020-09-08 10:35:00|12400.9|12400.9|12398.25|12398.25|12400.9|12400.9|12386.99|12386.99|0
1599561600000|2020-09-08 10:40:00|12396.87|12396.87|12393.48|12393.48|12396.87|12396.87|12388.19|12388.19|0
1599561900000|2020-09-08 10:45:00|12390.29|12390.29|12390.4|12390.4|12390.4|12390.4|12385|12385|0
1599562200000|2020-09-08 10:50:00|12389.71|12389.71|12383.73|12383.73|12390.4|12390.4|12382.33|12382.33|0
1599562500000|2020-09-08 10:55:00|12385.33|12385.33|12397.58|12397.58|12397.58|12397.58|12383.73|12383.73|0
1599562800000|2020-09-08 11:00:00|12396.2|12396.2|12415.64|12415.64|12415.64|12415.64|12391.9|12391.9|0
1599563100000|2020-09-08 11:05:00|12417.24|12417.24|12418.14|12418.14|12420.02|12420.02|12414.04|12414.04|0
1599563400000|2020-09-08 11:10:00|12421.34|12421.34|12428|12428|12430.1|12430.1|12418.14|12418.14|0
1599563700000|2020-09-08 11:15:00|12429.6|12429.6|12423.62|12423.62|12429.6|12429.6|12423.62|12423.62|0
1599564000000|2020-09-08 11:20:00|12421.53|12421.53|12422.29|12422.29|12424.38|12424.38|12421.53|12421.53|0
1599564300000|2020-09-08 11:25:00|12423.88|12423.88|12441.12|12441.12|12441.12|12441.12|12423.88|12423.88|0
1599564600000|2020-09-08 11:30:00|12439.52|12439.52|12430.55|12430.55|12439.52|12439.52|12426.86|12426.86|0
1599564900000|2020-09-08 11:35:00|12432.64|12432.64|12428.07|12428.07|12432.64|12432.64|12425.98|12425.98|0
1599565200000|2020-09-08 11:40:00|12423.88|12423.88|12425.78|12425.78|12425.78|12425.78|12421.1|12421.1|0
1599565500000|2020-09-08 11:45:00|12421.6|12421.6|12424.79|12424.79|12426.88|12426.88|12419.5|12419.5|0
1599565800000|2020-09-08 11:50:00|12426.88|12426.88|12435.29|12435.29|12436.35|12436.35|12426.88|12426.88|0
1599566100000|2020-09-08 11:55:00|12443.28|12443.28|12456.92|12456.92|12458.52|12458.52|12443.28|12443.28|0
1599566400000|2020-09-08 12:00:00|12455.33|12455.33|12449.05|12449.05|12460.39|12460.39|12449.05|12449.05|0
1599566700000|2020-09-08 12:05:00|12445.85|12445.85|12432.91|12432.91|12445.85|12445.85|12431.81|12431.81|0
1599567000000|2020-09-08 12:10:00|12431.32|12431.32|12403.41|12403.41|12431.32|12431.32|12403.41|12403.41|0
1599567300000|2020-09-08 12:15:00|12408.2|12408.2|12410.73|12410.73|12411.22|12411.22|12405.44|12405.44|0
1599567600000|2020-09-08 12:20:00|12412.82|12412.82|12420|12420|12420|12420|12406.84|12406.84|0
1599567900000|2020-09-08 12:25:00|12418.62|12418.62|12419.31|12419.31|12420|12420|12414.93|12414.93|0
1599568200000|2020-09-08 12:30:00|12420|12420|12418.03|12418.03|12420.82|12420.82|12415.4|12415.4|0
1599568500000|2020-09-08 12:35:00|12415.94|12415.94|12376.88|12376.88|12418.03|12418.03|12369.51|12369.51|0
1599568800000|2020-09-08 12:40:00|12372.7|12372.7|12372.86|12372.86|12383.03|12383.03|12368.51|12368.51|0
1599569100000|2020-09-08 12:45:00|12377.04|12377.04|12369.66|12369.66|12379.13|12379.13|12365.48|12365.48|0
1599569400000|2020-09-08 12:50:00|12371.26|12371.26|12367.59|12367.59|12376.16|12376.16|12367.59|12367.59|0
1599569700000|2020-09-08 12:55:00|12370.95|12370.95|12376.94|12376.94|12381.81|12381.81|12370.95|12370.95|0
1599570000000|2020-09-08 13:00:00|12373.74|12373.74|12373.04|12373.04|12376.73|12376.73|12368.86|12368.86|0
1599570300000|2020-09-08 13:05:00|12369.35|12369.35|12375.44|12375.44|12378.2|12378.2|12369.35|12369.35|0
1599570600000|2020-09-08 13:10:00|12376.13|12376.13|12365.13|12365.13|12376.82|12376.82|12363.54|12363.54|0
1599570900000|2020-09-08 13:15:00|12366.73|12366.73|12381.35|12381.35|12381.35|12381.35|12365.13|12365.13|0
1599571200000|2020-09-08 13:20:00|12382.95|12382.95|12383.64|12383.64|12390.03|12390.03|12379.45|12379.45|0
1599571500000|2020-09-08 13:25:00|12381.55|12381.55|12386.12|12386.12|12391.21|12391.21|12381.55|12381.55|0
1599571800000|2020-09-08 13:30:00|12384.52|12384.52|12389.31|12389.31|12391.32|12391.32|12378.96|12378.96|0
1599572100000|2020-09-08 13:35:00|12388.62|12388.62|12402.78|12402.78|12411.15|12411.15|12384.94|12384.94|0
1599572400000|2020-09-08 13:40:00|12401.18|12401.18|12390.86|12390.86|12401.18|12401.18|12379.38|12379.38|0
1599572700000|2020-09-08 13:45:00|12389.26|12389.26|12399.03|12399.03|12415.99|12415.99|12385.08|12385.08|0
1599573000000|2020-09-08 13:50:00|12396.93|12396.93|12409.38|12409.38|12414.86|12414.86|12396.93|12396.93|0
1599573300000|2020-09-08 13:55:00|12410.98|12410.98|12435.28|12435.28|12438.22|12438.22|12410.98|12410.98|0
1599573600000|2020-09-08 14:00:00|12438.63|12438.63|12423.16|12423.16|12438.63|12438.63|12417.56|12417.56|0
1599573900000|2020-09-08 14:05:00|12424.76|12424.76|12445.91|12445.91|12448.49|12448.49|12423.58|12423.58|0
1599574200000|2020-09-08 14:10:00|12447.29|12447.29|12471.74|12471.74|12471.74|12471.74|12447.29|12447.29|0
1599574500000|2020-09-08 14:15:00|12469.65|12469.65|12486.67|12486.67|12488.27|12488.27|12469.65|12469.65|0
1599574800000|2020-09-08 14:20:00|12488.05|12488.05|12502.16|12502.16|12505.85|12505.85|12480.89|12480.89|0
1599575100000|2020-09-08 14:25:00|12503.75|12503.75|12518.42|12518.42|12518.42|12518.42|12503.75|12503.75|0
1599575400000|2020-09-08 14:30:00|12516.82|12516.82|12505.59|12505.59|12520.73|12520.73|12502.4|12502.4|0
1599575700000|2020-09-08 14:35:00|12503.99|12503.99|12508.89|12508.89|12513.96|12513.96|12503.99|12503.99|0
1599576000000|2020-09-08 14:40:00|12510.49|12510.49|12510.48|12510.48|12511.87|12511.87|12501.02|12501.02|0
1599576300000|2020-09-08 14:45:00|12506.29|12506.29|12504.7|12504.7|12510.97|12510.97|12502.2|12502.2|0
1599576600000|2020-09-08 14:50:00|12502.61|12502.61|12529.98|12529.98|12543.03|12543.03|12501.01|12501.01|0
1599576900000|2020-09-08 14:55:00|12528.38|12528.38|12531.46|12531.46|12543.63|12543.63|12519.63|12519.63|0
1599577200000|2020-09-08 15:00:00|12528.26|12528.26|12549.86|12549.86|12556.74|12556.74|12521.1|12521.1|0
1599577500000|2020-09-08 15:05:00|12547.77|12547.77|12563.88|12563.88|12563.88|12563.88|12547.77|12547.77|0
1599577800000|2020-09-08 15:10:00|12565.97|12565.97|12567.65|12567.65|12577.81|12577.81|12564.37|12564.37|0
1599578100000|2020-09-08 15:15:00|12566.05|12566.05|12587.78|12587.78|12591.46|12591.46|12566.05|12566.05|0
1599578400000|2020-09-08 15:20:00|12586.18|12586.18|12583.97|12583.97|12588.27|12588.27|12572.33|12572.33|0
1599578700000|2020-09-08 15:25:00|12585.57|12585.57|12579.28|12579.28|12591.6|12591.6|12579.28|12579.28|0
1599635700000|2020-09-09 07:15:00|12657.21|12657.21|12645.54|12645.54|12659.31|12659.31|12639.15|12639.15|0
1599636000000|2020-09-09 07:20:00|12648.73|12648.73|12681.49|12681.49|12681.49|12681.49|12648.73|12648.73|0
1599636300000|2020-09-09 07:25:00|12678.29|12678.29|12670.21|12670.21|12678.29|12678.29|12666.12|12666.12|0
1599636600000|2020-09-09 07:30:00|12678.2|12678.2|12707.11|12707.11|12715.92|12715.92|12678.2|12678.2|0
1599636900000|2020-09-09 07:35:00|12711.24|12711.24|12695.38|12695.38|12714.93|12714.93|12694|12694|0
1599637200000|2020-09-09 07:40:00|12698.58|12698.58|12702.27|12702.27|12708.05|12708.05|12698.58|12698.58|0
1599637500000|2020-09-09 07:45:00|12705.96|12705.96|12700.17|12700.17|12709.65|12709.65|12692.8|12692.8|0
1599637800000|2020-09-09 07:50:00|12704.97|12704.97|12703.09|12703.09|12714.16|12714.16|12703.09|12703.09|0
1599638100000|2020-09-09 07:55:00|12705.18|12705.18|12693.01|12693.01|12705.18|12705.18|12693.01|12693.01|0
1599638400000|2020-09-09 08:00:00|12696.21|12696.21|12714.16|12714.16|12717.85|12717.85|12696.21|12696.21|0
1599638700000|2020-09-09 08:05:00|12720.44|12720.44|12712.56|12712.56|12723.63|12723.63|12708.38|12708.38|0
1599639000000|2020-09-09 08:10:00|12714.16|12714.16|12713.97|12713.97|12725.23|12725.23|12713.06|12713.06|0
1599639300000|2020-09-09 08:15:00|12715.57|12715.57|12715.57|12715.57|12725.53|12725.53|12715.57|12715.57|0
1599639600000|2020-09-09 08:20:00|12717.66|12717.66|12710.99|12710.99|12723.03|12723.03|12710.99|12710.99|0
1599639900000|2020-09-09 08:25:00|12708.9|12708.9|12707.94|12707.94|12711.14|12711.14|12699.19|12699.19|0
1599640200000|2020-09-09 08:30:00|12709.54|12709.54|12706.52|12706.52|12714.33|12714.33|12706.52|12706.52|0
1599640500000|2020-09-09 08:35:00|12708.61|12708.61|12712.19|12712.19|12713.29|12713.29|12707.01|12707.01|0
1599640800000|2020-09-09 08:40:00|12708|12708|12673.76|12673.76|12708|12708|12673.76|12673.76|0
1599641100000|2020-09-09 08:45:00|12675.14|12675.14|12668.7|12668.7|12681.42|12681.42|12662.04|12662.04|0
1599641400000|2020-09-09 08:50:00|12670.08|12670.08|12670.08|12670.08|12679.55|12679.55|12666.89|12666.89|0
1599641700000|2020-09-09 08:55:00|12674.26|12674.26|12659.78|12659.78|12678.84|12678.84|12659.78|12659.78|0
1599642000000|2020-09-09 09:00:00|12658.19|12658.19|12656.91|12656.91|12663.97|12663.97|12651.63|12651.63|0
1599642300000|2020-09-09 09:05:00|12660.11|12660.11|12673.66|12673.66|12674.15|12674.15|12660.11|12660.11|0
1599642600000|2020-09-09 09:10:00|12675.25|12675.25|12676.36|12676.36|12678.45|12678.45|12669.97|12669.97|0
1599642900000|2020-09-09 09:15:00|12675.24|12675.24|12678.04|12678.04|12680.03|12680.03|12675.24|12675.24|0
1599643200000|2020-09-09 09:20:00|12680.14|12680.14|12686.52|12686.52|12688.62|12688.62|12680.14|12680.14|0
1599643500000|2020-09-09 09:25:00|12691.31|12691.31|12689|12689|12696.16|12696.16|12689|12689|0
1599643800000|2020-09-09 09:30:00|12685.81|12685.81|12682.56|12682.56|12687.41|12687.41|12675.67|12675.67|0
1599644100000|2020-09-09 09:35:00|12684.15|12684.15|12684.42|12684.42|12691.04|12691.04|12684.15|12684.15|0
1599644400000|2020-09-09 09:40:00|12682.33|12682.33|12673.79|12673.79|12682.33|12682.33|12672.19|12672.19|0
1599644700000|2020-09-09 09:45:00|12676.98|12676.98|12684.64|12684.64|12684.86|12684.86|12676.98|12676.98|0
1599645000000|2020-09-09 09:50:00|12683.26|12683.26|12677.64|12677.64|12683.26|12683.26|12673.43|12673.43|0
1599645300000|2020-09-09 09:55:00|12672.85|12672.85|12681.22|12681.22|12683.32|12683.32|12672.85|12672.85|0
1599645600000|2020-09-09 10:00:00|12682.82|12682.82|12655.08|12655.08|12682.82|12682.82|12655.08|12655.08|0
1599645900000|2020-09-09 10:05:00|12650.29|12650.29|12664.34|12664.34|12664.34|12664.34|12648.2|12648.2|0
1599646200000|2020-09-09 10:10:00|12665.72|12665.72|12670.03|12670.03|12670.51|12670.51|12664.73|12664.73|0
1599646500000|2020-09-09 10:15:00|12666.83|12666.83|12670.42|12670.42|12673.22|12673.22|12662.16|12662.16|0
1599646800000|2020-09-09 10:20:00|12672.01|12672.01|12664.64|12664.64|12673.61|12673.61|12662.54|12662.54|0
1599647100000|2020-09-09 10:25:00|12663.04|12663.04|12668.74|12668.74|12672.51|12672.51|12663.04|12663.04|0
1599647400000|2020-09-09 10:30:00|12670.83|12670.83|12664.4|12664.4|12675.69|12675.69|12663.91|12663.91|0
1599647700000|2020-09-09 10:35:00|12662.8|12662.8|12659.77|12659.77|12662.8|12662.8|12656.58|12656.58|0
1599648000000|2020-09-09 10:40:00|12657.68|12657.68|12654.98|12654.98|12660.26|12660.26|12652.89|12652.89|0
1599648300000|2020-09-09 10:45:00|12656.58|12656.58|12645.28|12645.28|12656.58|12656.58|12645.28|12645.28|0
1599648600000|2020-09-09 10:50:00|12645.84|12645.84|12636.76|12636.76|12646.4|12646.4|12634.67|12634.67|0
1599648900000|2020-09-09 10:55:00|12638.85|12638.85|12637.26|12637.26|12642.05|12642.05|12635.16|12635.16|0
1599649200000|2020-09-09 11:00:00|12639.35|12639.35|12625.1|12625.1|12643|12643|12625.1|12625.1|0
1599649500000|2020-09-09 11:05:00|12620.31|12620.31|12615.39|12615.39|12624.45|12624.45|12613.38|12613.38|0
1599649800000|2020-09-09 11:10:00|12618.58|12618.58|12616.44|12616.44|12628.01|12628.01|12613.25|12613.25|0
1599650100000|2020-09-09 11:15:00|12614.85|12614.85|12625.05|12625.05|12625.05|12625.05|12613.47|12613.47|0
1599650400000|2020-09-09 11:20:00|12622.96|12622.96|12616.73|12616.73|12625.05|12625.05|12614.42|12614.42|0
1599650700000|2020-09-09 11:25:00|12619.92|12619.92|12634.42|12634.42|12634.42|12634.42|12619.92|12619.92|0
1599651000000|2020-09-09 11:30:00|12635.8|12635.8|12644.72|12644.72|12646.32|12646.32|12635.58|12635.58|0
1599651300000|2020-09-09 11:35:00|12646.82|12646.82|12655.79|12655.79|12658.55|12658.55|12646.82|12646.82|0
1599651600000|2020-09-09 11:40:00|12654.19|12654.19|12655.18|12655.18|12655.18|12655.18|12641.75|12641.75|0
1599651900000|2020-09-09 11:45:00|12656.78|12656.78|12656.07|12656.07|12663.94|12663.94|12654.47|12654.47|0
1599652200000|2020-09-09 11:50:00|12657.67|12657.67|12664.95|12664.95|12664.95|12664.95|12657.67|12657.67|0
1599652500000|2020-09-09 11:55:00|12666.55|12666.55|12670.46|12670.46|12674.75|12674.75|12666.55|12666.55|0
1599652800000|2020-09-09 12:00:00|12672.06|12672.06|12677.56|12677.56|12683.34|12683.34|12672.06|12672.06|0
1599653100000|2020-09-09 12:05:00|12680.32|12680.32|12680.93|12680.93|12680.93|12680.93|12661.21|12661.21|0
1599653400000|2020-09-09 12:10:00|12679.33|12679.33|12695.63|12695.63|12695.63|12695.63|12679.33|12679.33|0
1599653700000|2020-09-09 12:15:00|12697.73|12697.73|12687.15|12687.15|12697.73|12697.73|12687.15|12687.15|0
1599654000000|2020-09-09 12:20:00|12685.78|12685.78|12685.22|12685.22|12688.75|12688.75|12685.22|12685.22|0
1599654300000|2020-09-09 12:25:00|12687.71|12687.71|12693.08|12693.08|12693.08|12693.08|12687.71|12687.71|0
1599654600000|2020-09-09 12:30:00|12691.48|12691.48|12686.91|12686.91|12693.08|12693.08|12684.82|12684.82|0
1599654900000|2020-09-09 12:35:00|12688.51|12688.51|12691.78|12691.78|12694.98|12694.98|12688.51|12688.51|0
1599655200000|2020-09-09 12:40:00|12693.87|12693.87|12697.64|12697.64|12700.84|12700.84|12693.87|12693.87|0
1599655500000|2020-09-09 12:45:00|12695.55|12695.55|12699.95|12699.95|12699.95|12699.95|12692.3|12692.3|0
1599655800000|2020-09-09 12:50:00|12702.05|12702.05|12695.43|12695.43|12702.05|12702.05|12687.91|12687.91|0
1599656100000|2020-09-09 12:55:00|12697.53|12697.53|12713|12713|12713|12713|12697.53|12697.53|0
1599656400000|2020-09-09 13:00:00|12710.9|12710.9|12722.86|12722.86|12726.55|12726.55|12710.9|12710.9|0
1599656700000|2020-09-09 13:05:00|12724.24|12724.24|12724.24|12724.24|12726.33|12726.33|12721.04|12721.04|0
1599657000000|2020-09-09 13:10:00|12726.33|12726.33|12733.21|12733.21|12737.4|12737.4|12724.24|12724.24|0
1599657300000|2020-09-09 13:15:00|12737.4|12737.4|12737.54|12737.54|12743.49|12743.49|12733.71|12733.71|0
1599657600000|2020-09-09 13:20:00|12735.45|12735.45|12742.83|12742.83|12742.83|12742.83|12735.45|12735.45|0
1599657900000|2020-09-09 13:25:00|12741.45|12741.45|12737.98|12737.98|12743.04|12743.04|12737.26|12737.26|0
1599658200000|2020-09-09 13:30:00|12739.57|12739.57|12752.73|12752.73|12753.27|12753.27|12739.57|12739.57|0
1599658500000|2020-09-09 13:35:00|12754.82|12754.82|12752.98|12752.98|12777.92|12777.92|12752.98|12752.98|0
1599658800000|2020-09-09 13:40:00|12755.07|12755.07|12758.05|12758.05|12763.83|12763.83|12747.69|12747.69|0
1599659100000|2020-09-09 13:45:00|12759.64|12759.64|12768.62|12768.62|12772.31|12772.31|12759.64|12759.64|0
1599659400000|2020-09-09 13:50:00|12772.8|12772.8|12792.3|12792.3|12792.3|12792.3|12772.8|12772.8|0
1599659700000|2020-09-09 13:55:00|12790.7|12790.7|12779.32|12779.32|12791.27|12791.27|12777.72|12777.72|0
1599660000000|2020-09-09 14:00:00|12777.72|12777.72|12799.48|12799.48|12800.09|12800.09|12777.72|12777.72|0
1599660300000|2020-09-09 14:05:00|12802.24|12802.24|12791.03|12791.03|12809.18|12809.18|12791.03|12791.03|0
1599660600000|2020-09-09 14:10:00|12788.94|12788.94|12804.63|12804.63|12811.02|12811.02|12786.87|12786.87|0
1599660900000|2020-09-09 14:15:00|12806.23|12806.23|12795.79|12795.79|12818.51|12818.51|12795.79|12795.79|0
1599661200000|2020-09-09 14:20:00|12795.23|12795.23|12803.46|12803.46|12805.06|12805.06|12791.48|12791.48|0
1599661500000|2020-09-09 14:25:00|12811.83|12811.83|12817.13|12817.13|12819.22|12819.22|12811.83|12811.83|0
1599661800000|2020-09-09 14:30:00|12815.04|12815.04|12815.04|12815.04|12819.22|12819.22|12810.86|12810.86|0
1599662100000|2020-09-09 14:35:00|12815.6|12815.6|12830.1|12830.1|12835.16|12835.16|12815.6|12815.6|0
1599662400000|2020-09-09 14:40:00|12832.19|12832.19|12836.68|12836.68|12851.49|12851.49|12832.19|12832.19|0
1599662700000|2020-09-09 14:45:00|12838.27|12838.27|12828.78|12828.78|12848.13|12848.13|12828.78|12828.78|0
1599663000000|2020-09-09 14:50:00|12827.18|12827.18|12825.51|12825.51|12829.48|12829.48|12814.75|12814.75|0
1599663300000|2020-09-09 14:55:00|12824.95|12824.95|12835.19|12835.19|12835.19|12835.19|12824.95|12824.95|0
1599663600000|2020-09-09 15:00:00|12837.91|12837.91|12850.9|12850.9|12850.9|12850.9|12833.73|12833.73|0
1599663900000|2020-09-09 15:05:00|12849.3|12849.3|12811.96|12811.96|12849.3|12849.3|12811.96|12811.96|0
1599664200000|2020-09-09 15:10:00|12815.15|12815.15|12822.74|12822.74|12831.07|12831.07|12812.5|12812.5|0
1599664500000|2020-09-09 15:15:00|12820.65|12820.65|12819.27|12819.27|12822.25|12822.25|12812.78|12812.78|0
1599664800000|2020-09-09 15:20:00|12817.89|12817.89|12822.25|12822.25|12822.96|12822.96|12812.82|12812.82|0
1599665100000|2020-09-09 15:25:00|12820.65|12820.65|12821.61|12821.61|12824.15|12824.15|12812.82|12812.82|0
1599722100000|2020-09-10 07:15:00|12827.44|12827.44|12818.46|12818.46|12829.53|12829.53|12797.91|12797.91|0
1599722400000|2020-09-10 07:20:00|12814.32|12814.32|12791.8|12791.8|12814.32|12814.32|12791.8|12791.8|0
1599722700000|2020-09-10 07:25:00|12795.98|12795.98|12789.78|12789.78|12803.93|12803.93|12789.78|12789.78|0
1599723000000|2020-09-10 07:30:00|12784.99|12784.99|12760.42|12760.42|12789.71|12789.71|12760.42|12760.42|0
1599723300000|2020-09-10 07:35:00|12759.04|12759.04|12776.38|12776.38|12778.97|12778.97|12759.04|12759.04|0
1599723600000|2020-09-10 07:40:00|12774.79|12774.79|12767.48|12767.48|12780.92|12780.92|12763.13|12763.13|0
1599723900000|2020-09-10 07:45:00|12761.2|12761.2|12766.64|12766.64|12768.24|12768.24|12753.55|12753.55|0
1599724200000|2020-09-10 07:50:00|12765.26|12765.26|12746.82|12746.82|12767.75|12767.75|12745.22|12745.22|0
1599724500000|2020-09-10 07:55:00|12748.91|12748.91|12751.5|12751.5|12757.89|12757.89|12748.91|12748.91|0
1599724800000|2020-09-10 08:00:00|12747.31|12747.31|12741.86|12741.86|12755.19|12755.19|12734.48|12734.48|0
1599725100000|2020-09-10 08:05:00|12737.67|12737.67|12733.66|12733.66|12742.8|12742.8|12728.32|12728.32|0
1599725400000|2020-09-10 08:10:00|12735.76|12735.76|12724.52|12724.52|12738.95|12738.95|12724.52|12724.52|0
1599725700000|2020-09-10 08:15:00|12722.42|12722.42|12710.28|12710.28|12722.42|12722.42|12704.5|12704.5|0
1599726000000|2020-09-10 08:20:00|12708.9|12708.9|12702.02|12702.02|12708.9|12708.9|12699.92|12699.92|0
1599726300000|2020-09-10 08:25:00|12705.21|12705.21|12708.93|12708.93|12711.03|12711.03|12699.71|12699.71|0
1599726600000|2020-09-10 08:30:00|12707.34|12707.34|12719.67|12719.67|12719.67|12719.67|12705.27|12705.27|0
1599726900000|2020-09-10 08:35:00|12721.26|12721.26|12738.31|12738.31|12738.31|12738.31|12721.26|12721.26|0
1599727200000|2020-09-10 08:40:00|12736.22|12736.22|12749.49|12749.49|12749.49|12749.49|12733.63|12733.63|0
1599727500000|2020-09-10 08:45:00|12754.31|12754.31|12773.15|12773.15|12773.15|12773.15|12754.31|12754.31|0
1599727800000|2020-09-10 08:50:00|12771.55|12771.55|12752.72|12752.72|12771.55|12771.55|12752.72|12752.72|0
1599728100000|2020-09-10 08:55:00|12750.62|12750.62|12737.19|12737.19|12750.62|12750.62|12737.19|12737.19|0
1599728400000|2020-09-10 09:00:00|12735.59|12735.59|12733.03|12733.03|12739.41|12739.41|12724.57|12724.57|0
1599728700000|2020-09-10 09:05:00|12731.43|12731.43|12746.32|12746.32|12750.48|12750.48|12731.43|12731.43|0
1599729000000|2020-09-10 09:10:00|12750.51|12750.51|12772.32|12772.32|12772.32|12772.32|12750.51|12750.51|0
1599729300000|2020-09-10 09:15:00|12770.72|12770.72|12754.86|12754.86|12771.22|12771.22|12754.86|12754.86|0
1599729600000|2020-09-10 09:20:00|12755.55|12755.55|12750.87|12750.87|12757.15|12757.15|12746.08|12746.08|0
1599729900000|2020-09-10 09:25:00|12755.06|12755.06|12757.64|12757.64|12757.64|12757.64|12749.77|12749.77|0
1599730200000|2020-09-10 09:30:00|12754.45|12754.45|12766.21|12766.21|12766.21|12766.21|12750.84|12750.84|0
1599730500000|2020-09-10 09:35:00|12771|12771|12777.06|12777.06|12777.06|12777.06|12769.4|12769.4|0
1599730800000|2020-09-10 09:40:00|12775.46|12775.46|12780.03|12780.03|12780.03|12780.03|12771.27|12771.27|0
1599731100000|2020-09-10 09:45:00|12778.43|12778.43|12778.43|12778.43|12781.63|12781.63|12774.75|12774.75|0
1599731400000|2020-09-10 09:50:00|12776.84|12776.84|12780.9|12780.9|12780.9|12780.9|12775.24|12775.24|0
1599731700000|2020-09-10 09:55:00|12782.49|12782.49|12794.06|12794.06|12794.06|12794.06|12782.49|12782.49|0
1599732000000|2020-09-10 10:00:00|12796.15|12796.15|12792.14|12792.14|12800.29|12800.29|12792.14|12792.14|0
1599732300000|2020-09-10 10:05:00|12794.38|12794.38|12800.46|12800.46|12800.46|12800.46|12792.36|12792.36|0
1599732600000|2020-09-10 10:10:00|12802.05|12802.05|12799.18|12799.18|12802.55|12802.55|12793.4|12793.4|0
1599732900000|2020-09-10 10:15:00|12800.56|12800.56|12792.69|12792.69|12802.65|12802.65|12792.69|12792.69|0
1599733200000|2020-09-10 10:20:00|12794.29|12794.29|12782.66|12782.66|12794.29|12794.29|12782.66|12782.66|0
1599733500000|2020-09-10 10:25:00|12780.57|12780.57|12773.19|12773.19|12780.57|12780.57|12773.19|12773.19|0
1599733800000|2020-09-10 10:30:00|12777.37|12777.37|12775.82|12775.82|12783.15|12783.15|12775.82|12775.82|0
1599734100000|2020-09-10 10:35:00|12774.23|12774.23|12760.87|12760.87|12774.23|12774.23|12760.87|12760.87|0
1599734400000|2020-09-10 10:40:00|12759.27|12759.27|12761.97|12761.97|12764.07|12764.07|12757.18|12757.18|0
1599734700000|2020-09-10 10:45:00|12759.88|12759.88|12752.55|12752.55|12759.88|12759.88|12752.55|12752.55|0
1599735000000|2020-09-10 10:50:00|12754.64|12754.64|12759.93|12759.93|12759.93|12759.93|12754.64|12754.64|0
1599735300000|2020-09-10 10:55:00|12761.53|12761.53|12758.79|12758.79|12763.12|12763.12|12753.65|12753.65|0
1599735600000|2020-09-10 11:00:00|12757.41|12757.41|12761.66|12761.66|12761.66|12761.66|12748.47|12748.47|0
1599735900000|2020-09-10 11:05:00|12765.8|12765.8|12764.37|12764.37|12773.84|12773.84|12764.37|12764.37|0
1599736200000|2020-09-10 11:10:00|12760.19|12760.19|12751.15|12751.15|12760.19|12760.19|12751.15|12751.15|0
1599736500000|2020-09-10 11:15:00|12746.97|12746.97|12733.64|12733.64|12749.06|12749.06|12731.82|12731.82|0
1599736800000|2020-09-10 11:20:00|12731.55|12731.55|12738.92|12738.92|12742.61|12742.61|12731.55|12731.55|0
1599737100000|2020-09-10 11:25:00|12736.83|12736.83|12746.3|12746.3|12748.39|12748.39|12736.83|12736.83|0
1599737400000|2020-09-10 11:30:00|12747.9|12747.9|12747.9|12747.9|12747.9|12747.9|12743.71|12743.71|0
1599737700000|2020-09-10 11:35:00|12749.99|12749.99|12763.6|12763.6|12765.2|12765.2|12749.99|12749.99|0
1599738000000|2020-09-10 11:40:00|12759.46|12759.46|12769.02|12769.02|12769.6|12769.6|12757.37|12757.37|0
1599738300000|2020-09-10 11:45:00|12766.93|12766.93|12776.4|12776.4|12778.49|12778.49|12766.93|12766.93|0
1599738600000|2020-09-10 11:50:00|12779.6|12779.6|12781.19|12781.19|12781.19|12781.19|12777.5|12777.5|0
1599738900000|2020-09-10 11:55:00|12779.1|12779.1|12781.8|12781.8|12783.89|12783.89|12779.1|12779.1|0
1599739200000|2020-09-10 12:00:00|12783.89|12783.89|12812.51|12812.51|12812.51|12812.51|12783.89|12783.89|0
1599739500000|2020-09-10 12:05:00|12816.7|12816.7|12809.89|12809.89|12818.29|12818.29|12807.72|12807.72|0
1599739800000|2020-09-10 12:10:00|12805.71|12805.71|12805.21|12805.21|12806.2|12806.2|12802.02|12802.02|0
1599740100000|2020-09-10 12:15:00|12809.4|12809.4|12811|12811|12811|12811|12807.8|12807.8|0
1599740400000|2020-09-10 12:20:00|12808.9|12808.9|12810.5|12810.5|12812.59|12812.59|12808.9|12808.9|0
1599740700000|2020-09-10 12:25:00|12815.29|12815.29|12815.79|12815.79|12815.79|12815.79|12811.6|12811.6|0
1599741000000|2020-09-10 12:30:00|12812.99|12812.99|12800.33|12800.33|12817.18|12817.18|12795.54|12795.54|0
1599741300000|2020-09-10 12:35:00|12803.52|12803.52|12810.29|12810.29|12816.68|12816.68|12803.52|12803.52|0
1599741600000|2020-09-10 12:40:00|12808.2|12808.2|12819.76|12819.76|12819.76|12819.76|12808.2|12808.2|0
1599741900000|2020-09-10 12:45:00|12817.67|12817.67|12818.19|12818.19|12823.45|12823.45|12816.1|12816.1|0
1599742200000|2020-09-10 12:50:00|12814.01|12814.01|12815|12815|12818.19|12818.19|12812.41|12812.41|0
1599742500000|2020-09-10 12:55:00|12818.19|12818.19|12820.28|12820.28|12820.28|12820.28|12818.19|12818.19|0
1599742800000|2020-09-10 13:00:00|12823.48|12823.48|12813.37|12813.37|12823.48|12823.48|12813.37|12813.37|0
1599743100000|2020-09-10 13:05:00|12811.27|12811.27|12810.09|12810.09|12814.47|12814.47|12809.18|12809.18|0
1599743400000|2020-09-10 13:10:00|12808|12808|12801.11|12801.11|12809.59|12809.59|12799.02|12799.02|0
1599743700000|2020-09-10 13:15:00|12799.52|12799.52|12811.57|12811.57|12811.57|12811.57|12797.42|12797.42|0
1599744000000|2020-09-10 13:20:00|12809.48|12809.48|12819.25|12819.25|12820.85|12820.85|12806.35|12806.35|0
1599744300000|2020-09-10 13:25:00|12821.35|12821.35|12824.43|12824.43|12824.43|12824.43|12818.65|12818.65|0
1599744600000|2020-09-10 13:30:00|12821.23|12821.23|12835.09|12835.09|12835.09|12835.09|12809.92|12809.92|0
1599744900000|2020-09-10 13:35:00|12836.68|12836.68|12820.82|12820.82|12836.68|12836.68|12815.93|12815.93|0
1599745200000|2020-09-10 13:40:00|12827.1|12827.1|12819.72|12819.72|12830.29|12830.29|12819.72|12819.72|0
1599745500000|2020-09-10 13:45:00|12816.53|12816.53|12816.47|12816.47|12823.85|12823.85|12815.15|12815.15|0
1599745800000|2020-09-10 13:50:00|12811.68|12811.68|12818.28|12818.28|12818.28|12818.28|12798.24|12798.24|0
1599746100000|2020-09-10 13:55:00|12816.69|12816.69|12808.23|12808.23|12827.96|12827.96|12808.23|12808.23|0
1599746400000|2020-09-10 14:00:00|12810.32|12810.32|12835.41|12835.41|12835.41|12835.41|12810.32|12810.32|0
1599746700000|2020-09-10 14:05:00|12833.81|12833.81|12824.89|12824.89|12835.91|12835.91|12813.82|12813.82|0
1599747000000|2020-09-10 14:10:00|12822.79|12822.79|12816.4|12816.4|12824.89|12824.89|12811.12|12811.12|0
1599747300000|2020-09-10 14:15:00|12818|12818|12808.36|12808.36|12818.99|12818.99|12808.36|12808.36|0
1599747600000|2020-09-10 14:20:00|12806.76|12806.76|12786.25|12786.25|12806.76|12806.76|12786.25|12786.25|0
1599747900000|2020-09-10 14:25:00|12787.85|12787.85|12785.97|12785.97|12787.85|12787.85|12777.38|12777.38|0
1599748200000|2020-09-10 14:30:00|12788.06|12788.06|12809.01|12809.01|12810.6|12810.6|12788.06|12788.06|0
1599748500000|2020-09-10 14:35:00|12806.91|12806.91|12811.66|12811.66|12813.25|12813.25|12805.32|12805.32|0
1599748800000|2020-09-10 14:40:00|12813.25|12813.25|12806.15|12806.15|12819.31|12819.31|12806.15|12806.15|0
1599749100000|2020-09-10 14:45:00|12805.03|12805.03|12775.57|12775.57|12805.03|12805.03|12767.98|12767.98|0
1599749400000|2020-09-10 14:50:00|12773.98|12773.98|12789.57|12789.57|12789.57|12789.57|12770.5|12770.5|0
1599749700000|2020-09-10 14:55:00|12789.01|12789.01|12763.63|12763.63|12789.01|12789.01|12763.63|12763.63|0
1599750000000|2020-09-10 15:00:00|12764.19|12764.19|12773.73|12773.73|12777.74|12777.74|12754.72|12754.72|0
1599750300000|2020-09-10 15:05:00|12771.64|12771.64|12776.02|12776.02|12786|12786|12771.64|12771.64|0
1599750600000|2020-09-10 15:10:00|12774.42|12774.42|12797.45|12797.45|12803.15|12803.15|12774.42|12774.42|0
1599750900000|2020-09-10 15:15:00|12798.83|12798.83|12797.66|12797.66|12799.2|12799.2|12784.3|12784.3|0
1599751200000|2020-09-10 15:20:00|12798.35|12798.35|12805.03|12805.03|12812.06|12812.06|12796.06|12796.06|0
1599751500000|2020-09-10 15:25:00|12803.43|12803.43|12815.92|12815.92|12820.49|12820.49|12803.24|12803.24|0
1599808500000|2020-09-11 07:15:00|12799.99|12799.99|12781.43|12781.43|12803.19|12803.19|12781.43|12781.43|0
1599808800000|2020-09-11 07:20:00|12783.53|12783.53|12799.92|12799.92|12806.16|12806.16|12773.45|12773.45|0
1599809100000|2020-09-11 07:25:00|12788.74|12788.74|12774.6|12774.6|12788.74|12788.74|12773.01|12773.01|0
1599809400000|2020-09-11 07:30:00|12776.7|12776.7|12786.14|12786.14|12786.14|12786.14|12768.88|12768.88|0
1599809700000|2020-09-11 07:35:00|12788.24|12788.24|12781.85|12781.85|12789.83|12789.83|12781.85|12781.85|0
1599810000000|2020-09-11 07:40:00|12780.25|12780.25|12778.64|12778.64|12789.19|12789.19|12769.19|12769.19|0
1599810300000|2020-09-11 07:45:00|12780.24|12780.24|12761.79|12761.79|12780.24|12780.24|12760.41|12760.41|0
1599810600000|2020-09-11 07:50:00|12759.7|12759.7|12763.5|12763.5|12763.5|12763.5|12750.23|12750.23|0
1599810900000|2020-09-11 07:55:00|12761.41|12761.41|12755.6|12755.6|12761.41|12761.41|12753.84|12753.84|0
1599811200000|2020-09-11 08:00:00|12753.51|12753.51|12765.79|12765.79|12765.79|12765.79|12752.41|12752.41|0
1599811500000|2020-09-11 08:05:00|12767.88|12767.88|12764.19|12764.19|12767.88|12767.88|12751.03|12751.03|0
1599811800000|2020-09-11 08:10:00|12760.01|12760.01|12779.97|12779.97|12779.97|12779.97|12757.31|12757.31|0
1599812100000|2020-09-11 08:15:00|12778.59|12778.59|12799.24|12799.24|12799.24|12799.24|12778.59|12778.59|0
1599812400000|2020-09-11 08:20:00|12800.62|12800.62|12801.09|12801.09|12805.49|12805.49|12796.02|12796.02|0
1599812700000|2020-09-11 08:25:00|12799.5|12799.5|12787.79|12787.79|12799.5|12799.5|12787.79|12787.79|0
1599813000000|2020-09-11 08:30:00|12789.38|12789.38|12801.47|12801.47|12801.47|12801.47|12786.13|12786.13|0
1599813300000|2020-09-11 08:35:00|12804.66|12804.66|12815.02|12815.02|12819.95|12819.95|12804.66|12804.66|0
1599813600000|2020-09-11 08:40:00|12814.33|12814.33|12803.69|12803.69|12817.11|12817.11|12801.6|12801.6|0
1599813900000|2020-09-11 08:45:00|12805.28|12805.28|12787.05|12787.05|12807.38|12807.38|12783.08|12783.08|0
1599814200000|2020-09-11 08:50:00|12790.25|12790.25|12811.55|12811.55|12813.64|12813.64|12790.25|12790.25|0
1599814500000|2020-09-11 08:55:00|12809.95|12809.95|12804.59|12804.59|12809.95|12809.95|12794.98|12794.98|0
1599814800000|2020-09-11 09:00:00|12805.27|12805.27|12812.13|12812.13|12812.13|12812.13|12802.17|12802.17|0
1599815100000|2020-09-11 09:05:00|12814.2|12814.2|12815.3|12815.3|12824.78|12824.78|12814.2|12814.2|0
1599815400000|2020-09-11 09:10:00|12812.11|12812.11|12803.91|12803.91|12812.11|12812.11|12802.31|12802.31|0
1599815700000|2020-09-11 09:15:00|12801.82|12801.82|12792.84|12792.84|12801.82|12801.82|12792.84|12792.84|0
1599816000000|2020-09-11 09:20:00|12791.25|12791.25|12800.22|12800.22|12800.22|12800.22|12791.25|12791.25|0
1599816300000|2020-09-11 09:25:00|12798.13|12798.13|12789.61|12789.61|12798.13|12798.13|12788.02|12788.02|0
1599816600000|2020-09-11 09:30:00|12791.21|12791.21|12791.61|12791.61|12797.2|12797.2|12788.64|12788.64|0
1599816900000|2020-09-11 09:35:00|12792.3|12792.3|12788.34|12788.34|12798.28|12798.28|12786.74|12786.74|0
1599817200000|2020-09-11 09:40:00|12789.72|12789.72|12785.14|12785.14|12789.72|12789.72|12784.15|12784.15|0
1599817500000|2020-09-11 09:45:00|12785.83|12785.83|12795|12795|12799.38|12799.38|12784.45|12784.45|0
1599817800000|2020-09-11 09:50:00|12797.1|12797.1|12792.72|12792.72|12799.19|12799.19|12792.72|12792.72|0
1599818100000|2020-09-11 09:55:00|12791.34|12791.34|12784.84|12784.84|12794.31|12794.31|12783.25|12783.25|0
1599818400000|2020-09-11 10:00:00|12786.94|12786.94|12786.26|12786.26|12790.51|12790.51|12784.17|12784.17|0
1599818700000|2020-09-11 10:05:00|12788.36|12788.36|12786.87|12786.87|12791.55|12791.55|12783.68|12783.68|0
1599819000000|2020-09-11 10:10:00|12785.49|12785.49|12791.25|12791.25|12795.43|12795.43|12785.49|12785.49|0
1599819300000|2020-09-11 10:15:00|12789.16|12789.16|12779.08|12779.08|12789.16|12789.16|12776.99|12776.99|0
1599819600000|2020-09-11 10:20:00|12783.87|12783.87|12803.89|12803.89|12803.89|12803.89|12783.87|12783.87|0
1599819900000|2020-09-11 10:25:00|12803.2|12803.2|12795.57|12795.57|12803.2|12803.2|12795.57|12795.57|0
1599820200000|2020-09-11 10:30:00|12796.95|12796.95|12807.09|12807.09|12809.18|12809.18|12796.95|12796.95|0
1599820500000|2020-09-11 10:35:00|12808.46|12808.46|12807.64|12807.64|12809.58|12809.58|12802.85|12802.85|0
1599820800000|2020-09-11 10:40:00|12809.24|12809.24|12804.45|12804.45|12811.33|12811.33|12804.45|12804.45|0
1599821100000|2020-09-11 10:45:00|12806.52|12806.52|12796.92|12796.92|12814.89|12814.89|12796.92|12796.92|0
1599821400000|2020-09-11 10:50:00|12794.83|12794.83|12781.88|12781.88|12796.42|12796.42|12781.88|12781.88|0
1599821700000|2020-09-11 10:55:00|12779.79|12779.79|12782.94|12782.94|12782.94|12782.94|12775.4|12775.4|0
1599822000000|2020-09-11 11:00:00|12791.31|12791.31|12785.26|12785.26|12791.31|12791.31|12778.78|12778.78|0
1599822300000|2020-09-11 11:05:00|12785.95|12785.95|12782.86|12782.86|12789.64|12789.64|12780.77|12780.77|0
1599822600000|2020-09-11 11:10:00|12786.06|12786.06|12775.9|12775.9|12787.44|12787.44|12775.9|12775.9|0
1599822900000|2020-09-11 11:15:00|12777.99|12777.99|12782.78|12782.78|12782.78|12782.78|12774.3|12774.3|0
1599823200000|2020-09-11 11:20:00|12780.69|12780.69|12769.92|12769.92|12780.69|12780.69|12768.32|12768.32|0
1599823500000|2020-09-11 11:25:00|12765.74|12765.74|12752.48|12752.48|12765.74|12765.74|12752.48|12752.48|0
1599823800000|2020-09-11 11:30:00|12754.08|12754.08|12763.69|12763.69|12763.69|12763.69|12754.08|12754.08|0
1599824100000|2020-09-11 11:35:00|12762.09|12762.09|12771.9|12771.9|12771.9|12771.9|12759.51|12759.51|0
1599824400000|2020-09-11 11:40:00|12769.81|12769.81|12781.87|12781.87|12781.87|12781.87|12766.12|12766.12|0
1599824700000|2020-09-11 11:45:00|12783.94|12783.94|12789.25|12789.25|12792.91|12792.91|12783.94|12783.94|0
1599825000000|2020-09-11 11:50:00|12786.05|12786.05|12779.36|12779.36|12786.05|12786.05|12769.01|12769.01|0
1599825300000|2020-09-11 11:55:00|12781.46|12781.46|12775.7|12775.7|12781.67|12781.67|12775.7|12775.7|0
1599825600000|2020-09-11 12:00:00|12776.39|12776.39|12771.32|12771.32|12782.17|12782.17|12771.32|12771.32|0
1599825900000|2020-09-11 12:05:00|12773.41|12773.41|12783.57|12783.57|12783.57|12783.57|12773.41|12773.41|0
1599826200000|2020-09-11 12:10:00|12781.98|12781.98|12788.62|12788.62|12790.71|12790.71|12778.29|12778.29|0
1599826500000|2020-09-11 12:15:00|12789.31|12789.31|12791.81|12791.81|12792.5|12792.5|12787.9|12787.9|0
1599826800000|2020-09-11 12:20:00|12790.21|12790.21|12788.84|12788.84|12791.81|12791.81|12788.84|12788.84|0
1599827100000|2020-09-11 12:25:00|12786.74|12786.74|12788.36|12788.36|12789.95|12789.95|12784.65|12784.65|0
1599827400000|2020-09-11 12:30:00|12789.95|12789.95|12790.45|12790.45|12793.64|12793.64|12788.36|12788.36|0
1599827700000|2020-09-11 12:35:00|12792.05|12792.05|12807.44|12807.44|12810.22|12810.22|12790.85|12790.85|0
1599828000000|2020-09-11 12:40:00|12804.24|12804.24|12805.84|12805.84|12807.93|12807.93|12804.24|12804.24|0
1599828300000|2020-09-11 12:45:00|12804.24|12804.24|12795.76|12795.76|12804.24|12804.24|12795.76|12795.76|0
1599828600000|2020-09-11 12:50:00|12794.17|12794.17|12798.55|12798.55|12802.04|12802.04|12794.17|12794.17|0
1599828900000|2020-09-11 12:55:00|12800.14|12800.14|12802.04|12802.04|12805.23|12805.23|12797.86|12797.86|0
1599829200000|2020-09-11 13:00:00|12799.95|12799.95|12803.4|12803.4|12803.4|12803.4|12797.86|12797.86|0
1599829500000|2020-09-11 13:05:00|12802.71|12802.71|12812.54|12812.54|12812.54|12812.54|12802.71|12802.71|0
1599829800000|2020-09-11 13:10:00|12807.75|12807.75|12828.17|12828.17|12828.17|12828.17|12807.75|12807.75|0
1599830100000|2020-09-11 13:15:00|12830.27|12830.27|12835.14|12835.14|12845.87|12845.87|12830.27|12830.27|0
1599830400000|2020-09-11 13:20:00|12833.46|12833.46|12820.3|12820.3|12833.46|12833.46|12820.3|12820.3|0
1599830700000|2020-09-11 13:25:00|12818.21|12818.21|12807.64|12807.64|12818.21|12818.21|12807.14|12807.14|0
1599831000000|2020-09-11 13:30:00|12809.73|12809.73|12799.81|12799.81|12817.11|12817.11|12799.81|12799.81|0
1599831300000|2020-09-11 13:35:00|12791.44|12791.44|12793.6|12793.6|12804.95|12804.95|12790.75|12790.75|0
1599831600000|2020-09-11 13:40:00|12791.51|12791.51|12795.48|12795.48|12800.27|12800.27|12780.94|12780.94|0
1599831900000|2020-09-11 13:45:00|12794.79|12794.79|12813.16|12813.16|12814.76|12814.76|12786.31|12786.31|0
1599832200000|2020-09-11 13:50:00|12814.76|12814.76|12811.07|12811.07|12814.76|12814.76|12804.79|12804.79|0
1599832500000|2020-09-11 13:55:00|12808.98|12808.98|12779.07|12779.07|12808.98|12808.98|12773.58|12773.58|0
1599832800000|2020-09-11 14:00:00|12779.76|12779.76|12806.48|12806.48|12808.08|12808.08|12778.16|12778.16|0
1599833100000|2020-09-11 14:05:00|12804.88|12804.88|12782.88|12782.88|12804.88|12804.88|12781.29|12781.29|0
1599833400000|2020-09-11 14:10:00|12782.32|12782.32|12786.85|12786.85|12788.45|12788.45|12758.61|12758.61|0
1599833700000|2020-09-11 14:15:00|12788.45|12788.45|12809.04|12809.04|12810.64|12810.64|12786.85|12786.85|0
1599834000000|2020-09-11 14:20:00|12810.64|12810.64|12814.26|12814.26|12816.35|12816.35|12809.04|12809.04|0
1599834300000|2020-09-11 14:25:00|12816.35|12816.35|12820.04|12820.04|12822.13|12822.13|12811.06|12811.06|0
1599834600000|2020-09-11 14:30:00|12821.63|12821.63|12814.58|12814.58|12828.8|12828.8|12810.4|12810.4|0
1599834900000|2020-09-11 14:35:00|12816.67|12816.67|12817.01|12817.01|12820.21|12820.21|12813.54|12813.54|0
1599835200000|2020-09-11 14:40:00|12818.61|12818.61|12816.52|12816.52|12821.2|12821.2|12812.83|12812.83|0
1599835500000|2020-09-11 14:45:00|12821.59|12821.59|12822.97|12822.97|12823.18|12823.18|12817.9|12817.9|0
1599835800000|2020-09-11 14:50:00|12823.53|12823.53|12830.72|12830.72|12838.82|12838.82|12823.53|12823.53|0
1599836100000|2020-09-11 14:55:00|12833.92|12833.92|12826.69|12826.69|12841.79|12841.79|12826.69|12826.69|0
1599836400000|2020-09-11 15:00:00|12828.79|12828.79|12843.79|12843.79|12846.99|12846.99|12822.29|12822.29|0
1599836700000|2020-09-11 15:05:00|12845.39|12845.39|12863.1|12863.1|12864.69|12864.69|12845.39|12845.39|0
1599837000000|2020-09-11 15:10:00|12864.69|12864.69|12859.9|12859.9|12864.69|12864.69|12852.74|12852.74|0
1599837300000|2020-09-11 15:15:00|12857.81|12857.81|12874.57|12874.57|12880.35|12880.35|12857.81|12857.81|0
1599837600000|2020-09-11 15:20:00|12873.19|12873.19|12863.03|12863.03|12874.57|12874.57|12855.87|12855.87|0
1599837900000|2020-09-11 15:25:00|12861.44|12861.44|12854.93|12854.93|12864.49|12864.49|12852.26|12852.26|0
1600067700000|2020-09-14 07:15:00|12998.79|12998.79|12972.86|12972.86|12998.93|12998.93|12959.1|12959.1|0
1600068000000|2020-09-14 07:20:00|12977.05|12977.05|12961.17|12961.17|12980.18|12980.18|12956.99|12956.99|0
1600068300000|2020-09-14 07:25:00|12957.98|12957.98|12935.06|12935.06|12961.67|12961.67|12935.06|12935.06|0
1600068600000|2020-09-14 07:30:00|12936.66|12936.66|12925.65|12925.65|12937.76|12937.76|12915.63|12915.63|0
1600068900000|2020-09-14 07:35:00|12924.05|12924.05|12931.06|12931.06|12931.06|12931.06|12916.68|12916.68|0
1600069200000|2020-09-14 07:40:00|12932.66|12932.66|12938.38|12938.38|12938.38|12938.38|12925.11|12925.11|0
1600069500000|2020-09-14 07:45:00|12938.94|12938.94|12942.61|12942.61|12949.88|12949.88|12933.9|12933.9|0
1600069800000|2020-09-14 07:50:00|12945.81|12945.81|12935.92|12935.92|12949.9|12949.9|12935.92|12935.92|0
1600070100000|2020-09-14 07:55:00|12932.73|12932.73|12913.42|12913.42|12935.71|12935.71|12913.42|12913.42|0
1600070400000|2020-09-14 08:00:00|12908.62|12908.62|12920.19|12920.19|12928.17|12928.17|12908.62|12908.62|0
1600070700000|2020-09-14 08:05:00|12921.78|12921.78|12914.29|12914.29|12930.15|12930.15|12914.29|12914.29|0
1600071000000|2020-09-14 08:10:00|12910.11|12910.11|12913.57|12913.57|12922.28|12922.28|12910.11|12910.11|0
1600071300000|2020-09-14 08:15:00|12910.38|12910.38|12921.99|12921.99|12925.19|12925.19|12910.38|12910.38|0
1600071600000|2020-09-14 08:20:00|12923.59|12923.59|12902.01|12902.01|12923.59|12923.59|12902.01|12902.01|0
1600071900000|2020-09-14 08:25:00|12906.19|12906.19|12904.3|12904.3|12906.45|12906.45|12897.09|12897.09|0
1600072200000|2020-09-14 08:30:00|12905.9|12905.9|12894.43|12894.43|12916.88|12916.88|12894.43|12894.43|0
1600072500000|2020-09-14 08:35:00|12896.03|12896.03|12895.88|12895.88|12899.22|12899.22|12892.19|12892.19|0
1600072800000|2020-09-14 08:40:00|12899.08|12899.08|12897.48|12897.48|12902.27|12902.27|12897.48|12897.48|0
1600073100000|2020-09-14 08:45:00|12895.88|12895.88|12880.63|12880.63|12896.98|12896.98|12880.63|12880.63|0
1600073400000|2020-09-14 08:50:00|12875.84|12875.84|12851.55|12851.55|12875.84|12875.84|12851.55|12851.55|0
1600073700000|2020-09-14 08:55:00|12853.14|12853.14|12862.73|12862.73|12862.73|12862.73|12853.14|12853.14|0
1600074000000|2020-09-14 09:00:00|12860.63|12860.63|12869.61|12869.61|12869.61|12869.61|12857.44|12857.44|0
1600074300000|2020-09-14 09:05:00|12871.7|12871.7|12873.08|12873.08|12873.08|12873.08|12871.7|12871.7|0
1600074600000|2020-09-14 09:10:00|12874.68|12874.68|12862.94|12862.94|12876.27|12876.27|12857.66|12857.66|0
1600074900000|2020-09-14 09:15:00|12864.54|12864.54|12867.79|12867.79|12868.01|12868.01|12864.54|12864.54|0
1600075200000|2020-09-14 09:20:00|12864.6|12864.6|12873.69|12873.69|12873.69|12873.69|12862.51|12862.51|0
1600075500000|2020-09-14 09:25:00|12877.87|12877.87|12881.25|12881.25|12883.34|12883.34|12877.87|12877.87|0
1600075800000|2020-09-14 09:30:00|12879.65|12879.65|12882.85|12882.85|12886.04|12886.04|12875.47|12875.47|0
1600076100000|2020-09-14 09:35:00|12877.56|12877.56|12880.47|12880.47|12882.63|12882.63|12873.87|12873.87|0
1600076400000|2020-09-14 09:40:00|12879.36|12879.36|12883.22|12883.22|12885.31|12885.31|12879.36|12879.36|0
1600076700000|2020-09-14 09:45:00|12883.78|12883.78|12884.36|12884.36|12895.92|12895.92|12880.18|12880.18|0
1600077000000|2020-09-14 09:50:00|12885.96|12885.96|12888.05|12888.05|12889.65|12889.65|12885.46|12885.46|0
1600077300000|2020-09-14 09:55:00|12890.14|12890.14|12889.15|12889.15|12890.14|12890.14|12885.96|12885.96|0
1600077600000|2020-09-14 10:00:00|12890.75|12890.75|12880.22|12880.22|12898.62|12898.62|12875.43|12875.43|0
1600077900000|2020-09-14 10:05:00|12882.32|12882.32|12900.27|12900.27|12900.27|12900.27|12878.63|12878.63|0
1600078200000|2020-09-14 10:10:00|12897.07|12897.07|12881.71|12881.71|12897.07|12897.07|12881.71|12881.71|0
1600078500000|2020-09-14 10:15:00|12883.31|12883.31|12888.59|12888.59|12890.19|12890.19|12883.31|12883.31|0
1600078800000|2020-09-14 10:20:00|12890.19|12890.19|12891.53|12891.53|12891.53|12891.53|12886.24|12886.24|0
1600079100000|2020-09-14 10:25:00|12890.97|12890.97|12903.14|12903.14|12905.23|12905.23|12890.41|12890.41|0
1600079400000|2020-09-14 10:30:00|12901.54|12901.54|12894.59|12894.59|12901.54|12901.54|12893|12893|0
1600079700000|2020-09-14 10:35:00|12892.5|12892.5|12900.49|12900.49|12902.08|12902.08|12892.5|12892.5|0
1600080000000|2020-09-14 10:40:00|12898.89|12898.89|12906.05|12906.05|12908.36|12908.36|12898.89|12898.89|0
1600080300000|2020-09-14 10:45:00|12903.96|12903.96|12898.06|12898.06|12903.96|12903.96|12894.37|12894.37|0
1600080600000|2020-09-14 10:50:00|12895.83|12895.83|12894.28|12894.28|12895.83|12895.83|12890.52|12890.52|0
1600080900000|2020-09-14 10:55:00|12895.87|12895.87|12900.81|12900.81|12901.85|12901.85|12895.32|12895.32|0
1600081200000|2020-09-14 11:00:00|12891.23|12891.23|12889.66|12889.66|12903.4|12903.4|12889.66|12889.66|0
1600081500000|2020-09-14 11:05:00|12888.06|12888.06|12885.04|12885.04|12888.73|12888.73|12880.24|12880.24|0
1600081800000|2020-09-14 11:10:00|12883.44|12883.44|12874.69|12874.69|12883.44|12883.44|12866.63|12866.63|0
1600082100000|2020-09-14 11:15:00|12873.31|12873.31|12856.43|12856.43|12873.31|12873.31|12851.28|12851.28|0
1600082400000|2020-09-14 11:20:00|12853.23|12853.23|12854.93|12854.93|12860.33|12860.33|12850.26|12850.26|0
1600082700000|2020-09-14 11:25:00|12853.34|12853.34|12847.94|12847.94|12855.49|12855.49|12847.94|12847.94|0
1600083000000|2020-09-14 11:30:00|12846.35|12846.35|12851.55|12851.55|12854.83|12854.83|12843.55|12843.55|0
1600083300000|2020-09-14 11:35:00|12849.96|12849.96|12848.66|12848.66|12851.34|12851.34|12842.3|12842.3|0
1600083600000|2020-09-14 11:40:00|12850.25|12850.25|12838.52|12838.52|12850.25|12850.25|12838.52|12838.52|0
1600083900000|2020-09-14 11:45:00|12839.08|12839.08|12840.89|12840.89|12841.99|12841.99|12834.34|12834.34|0
1600084200000|2020-09-14 11:50:00|12839.29|12839.29|12836.29|12836.29|12842.01|12842.01|12833.1|12833.1|0
1600084500000|2020-09-14 11:55:00|12834.69|12834.69|12823.03|12823.03|12834.69|12834.69|12818.85|12818.85|0
1600084800000|2020-09-14 12:00:00|12818.85|12818.85|12824.63|12824.63|12824.63|12824.63|12818.85|12818.85|0
1600085100000|2020-09-14 12:05:00|12826.01|12826.01|12823.76|12823.76|12827.39|12827.39|12820.57|12820.57|0
1600085400000|2020-09-14 12:10:00|12822.17|12822.17|12816.58|12816.58|12823.76|12823.76|12816.58|12816.58|0
1600085700000|2020-09-14 12:15:00|12817.14|12817.14|12824.12|12824.12|12824.12|12824.12|12816.66|12816.66|0
1600086000000|2020-09-14 12:20:00|12826.22|12826.22|12827.34|12827.34|12827.34|12827.34|12826.22|12826.22|0
1600086300000|2020-09-14 12:25:00|12825.74|12825.74|12819.16|12819.16|12826.28|12826.28|12819.16|12819.16|0
1600086600000|2020-09-14 12:30:00|12820.28|12820.28|12834.25|12834.25|12834.25|12834.25|12820.28|12820.28|0
1600086900000|2020-09-14 12:35:00|12836.34|12836.34|12837.8|12837.8|12839.54|12839.54|12833.06|12833.06|0
1600087200000|2020-09-14 12:40:00|12839.89|12839.89|12844.18|12844.18|12844.18|12844.18|12839.89|12839.89|0
1600087500000|2020-09-14 12:45:00|12845.78|12845.78|12852.72|12852.72|12852.72|12852.72|12844.18|12844.18|0
1600087800000|2020-09-14 12:50:00|12854.32|12854.32|12855.81|12855.81|12859.28|12859.28|12854.32|12854.32|0
1600088100000|2020-09-14 12:55:00|12854.21|12854.21|12854.84|12854.84|12855.33|12855.33|12851.64|12851.64|0
1600088400000|2020-09-14 13:00:00|12859.63|12859.63|12850.94|12850.94|12864.42|12864.42|12850.94|12850.94|0
1600088700000|2020-09-14 13:05:00|12849.34|12849.34|12862.64|12862.64|12862.64|12862.64|12849.34|12849.34|0
1600089000000|2020-09-14 13:10:00|12863.2|12863.2|12879.82|12879.82|12879.82|12879.82|12863.2|12863.2|0
1600089300000|2020-09-14 13:15:00|12881.92|12881.92|12886.68|12886.68|12887.23|12887.23|12880.32|12880.32|0
1600089600000|2020-09-14 13:20:00|12888.27|12888.27|12893.22|12893.22|12898.87|12898.87|12888.27|12888.27|0
1600089900000|2020-09-14 13:25:00|12894.82|12894.82|12915.64|12915.64|12915.64|12915.64|12894.82|12894.82|0
1600090200000|2020-09-14 13:30:00|12914.05|12914.05|12900.89|12900.89|12915.64|12915.64|12900.89|12900.89|0
1600090500000|2020-09-14 13:35:00|12894.61|12894.61|12900.71|12900.71|12906.02|12906.02|12889.66|12889.66|0
1600090800000|2020-09-14 13:40:00|12902.81|12902.81|12908.59|12908.59|12910.19|12910.19|12902.81|12902.81|0
1600091100000|2020-09-14 13:45:00|12906.5|12906.5|12901.04|12901.04|12906.5|12906.5|12890.69|12890.69|0
1600091400000|2020-09-14 13:50:00|12903.14|12903.14|12907.37|12907.37|12907.71|12907.71|12901.93|12901.93|0
1600091700000|2020-09-14 13:55:00|12904.62|12904.62|12904.66|12904.66|12910.62|12910.62|12900.48|12900.48|0
1600092000000|2020-09-14 14:00:00|12906.76|12906.76|12919.33|12919.33|12924.4|12924.4|12902.2|12902.2|0
1600092300000|2020-09-14 14:05:00|12917.73|12917.73|12924.61|12924.61|12924.61|12924.61|12915.14|12915.14|0
1600092600000|2020-09-14 14:10:00|12926.71|12926.71|12920.74|12920.74|12935.66|12935.66|12920.74|12920.74|0
1600092900000|2020-09-14 14:15:00|12919.36|12919.36|12919.85|12919.85|12919.85|12919.85|12915.47|12915.47|0
1600093200000|2020-09-14 14:20:00|12917.76|12917.76|12919.28|12919.28|12919.36|12919.36|12910.11|12910.11|0
1600093500000|2020-09-14 14:25:00|12921.37|12921.37|12932.44|12932.44|12932.44|12932.44|12921.37|12921.37|0
1600093800000|2020-09-14 14:30:00|12930.34|12930.34|12907.95|12907.95|12930.34|12930.34|12907.95|12907.95|0
1600094100000|2020-09-14 14:35:00|12914.23|12914.23|12908.19|12908.19|12918.33|12918.33|12908.19|12908.19|0
1600094400000|2020-09-14 14:40:00|12907.5|12907.5|12916.37|12916.37|12920.53|12920.53|12905.22|12905.22|0
1600094700000|2020-09-14 14:45:00|12913.18|12913.18|12913.79|12913.79|12914.69|12914.69|12911.5|12911.5|0
1600095000000|2020-09-14 14:50:00|12912.41|12912.41|12896.6|12896.6|12914.91|12914.91|12896.6|12896.6|0
1600095300000|2020-09-14 14:55:00|12895|12895|12882.46|12882.46|12896.6|12896.6|12880.46|12880.46|0
1600095600000|2020-09-14 15:00:00|12884.05|12884.05|12888.43|12888.43|12891.15|12891.15|12883.14|12883.14|0
1600095900000|2020-09-14 15:05:00|12891.63|12891.63|12883.04|12883.04|12892.12|12892.12|12883.04|12883.04|0
1600096200000|2020-09-14 15:10:00|12883.73|12883.73|12878.66|12878.66|12885.13|12885.13|12870.94|12870.94|0
1600096500000|2020-09-14 15:15:00|12880.04|12880.04|12881.51|12881.51|12886.51|12886.51|12878.14|12878.14|0
1600096800000|2020-09-14 15:20:00|12882.2|12882.2|12881.29|12881.29|12882.2|12882.2|12875.25|12875.25|0
1600097100000|2020-09-14 15:25:00|12885.47|12885.47|12906.32|12906.32|12910.15|12910.15|12885.47|12885.47|0
1600154100000|2020-09-15 07:15:00|12843.55|12843.55|12865.69|12865.69|12865.69|12865.69|12841.95|12841.95|0
1600154400000|2020-09-15 07:20:00|12859.41|12859.41|12894.08|12894.08|12896.17|12896.17|12859.41|12859.41|0
1600154700000|2020-09-15 07:25:00|12887.69|12887.69|12885.98|12885.98|12891.88|12891.88|12878.6|12878.6|0
1600155000000|2020-09-15 07:30:00|12882.79|12882.79|12870.12|12870.12|12882.79|12882.79|12870.12|12870.12|0
1600155300000|2020-09-15 07:35:00|12879.71|12879.71|12884.75|12884.75|12890.04|12890.04|12872.56|12872.56|0
1600155600000|2020-09-15 07:40:00|12886.35|12886.35|12875.67|12875.67|12886.35|12886.35|12871.48|12871.48|0
1600155900000|2020-09-15 07:45:00|12880.46|12880.46|12890.38|12890.38|12890.38|12890.38|12878.86|12878.86|0
1600156200000|2020-09-15 07:50:00|12888.28|12888.28|12895.45|12895.45|12895.45|12895.45|12883.42|12883.42|0
1600156500000|2020-09-15 07:55:00|12891.27|12891.27|12889.56|12889.56|12891.65|12891.65|12883.28|12883.28|0
1600156800000|2020-09-15 08:00:00|12894.35|12894.35|12885.87|12885.87|12894.35|12894.35|12884.88|12884.88|0
1600157100000|2020-09-15 08:05:00|12889.06|12889.06|12890.18|12890.18|12890.18|12890.18|12889.06|12889.06|0
1600157400000|2020-09-15 08:10:00|12892.28|12892.28|12875.45|12875.45|12895.47|12895.47|12871.27|12871.27|0
1600157700000|2020-09-15 08:15:00|12873.36|12873.36|12862.77|12862.77|12875.91|12875.91|12858.61|12858.61|0
1600158000000|2020-09-15 08:20:00|12867.56|12867.56|12871.17|12871.17|12871.17|12871.17|12867.56|12867.56|0
1600158300000|2020-09-15 08:25:00|12869.58|12869.58|12864.21|12864.21|12869.58|12869.58|12861.02|12861.02|0
1600158600000|2020-09-15 08:30:00|12861.02|12861.02|12876.66|12876.66|12878.25|12878.25|12861.02|12861.02|0
1600158900000|2020-09-15 08:35:00|12877.35|12877.35|12898.22|12898.22|12912.48|12912.48|12877.35|12877.35|0
1600159200000|2020-09-15 08:40:00|12896.63|12896.63|12908.2|12908.2|12908.36|12908.36|12896.63|12896.63|0
1600159500000|2020-09-15 08:45:00|12906.6|12906.6|12898.95|12898.95|12906.82|12906.82|12898.95|12898.95|0
1600159800000|2020-09-15 08:50:00|12902.14|12902.14|12886.29|12886.29|12902.14|12902.14|12884.7|12884.7|0
1600160100000|2020-09-15 08:55:00|12887.89|12887.89|12886.29|12886.29|12889.98|12889.98|12886.29|12886.29|0
1600160400000|2020-09-15 09:00:00|12892.57|12892.57|12893.28|12893.28|12903.14|12903.14|12892.57|12892.57|0
1600160700000|2020-09-15 09:05:00|12894.88|12894.88|12888.33|12888.33|12896.48|12896.48|12881.44|12881.44|0
1600161000000|2020-09-15 09:10:00|12889.02|12889.02|12881.83|12881.83|12889.71|12889.71|12881.83|12881.83|0
1600161300000|2020-09-15 09:15:00|12880.23|12880.23|12885.33|12885.33|12885.33|12885.33|12880.23|12880.23|0
1600161600000|2020-09-15 09:20:00|12883.73|12883.73|12894.01|12894.01|12895.61|12895.61|12883.73|12883.73|0
1600161900000|2020-09-15 09:25:00|12892.42|12892.42|12901.67|12901.67|12906.68|12906.68|12892.42|12892.42|0
1600162200000|2020-09-15 09:30:00|12900.07|12900.07|12912.38|12912.38|12917.66|12917.66|12897.98|12897.98|0
1600162500000|2020-09-15 09:35:00|12910.28|12910.28|12910.14|12910.14|12920.86|12920.86|12906.95|12906.95|0
1600162800000|2020-09-15 09:40:00|12911.74|12911.74|12909.91|12909.91|12921.32|12921.32|12909.65|12909.65|0
1600163100000|2020-09-15 09:45:00|12914.1|12914.1|12907.56|12907.56|12914.1|12914.1|12903.27|12903.27|0
1600163400000|2020-09-15 09:50:00|12910.36|12910.36|12921.44|12921.44|12925.13|12925.13|12910.36|12910.36|0
1600163700000|2020-09-15 09:55:00|12923.53|12923.53|12926.23|12926.23|12931.9|12931.9|12919.46|12919.46|0
1600164000000|2020-09-15 10:00:00|12924.14|12924.14|12919.95|12919.95|12925.93|12925.93|12916.26|12916.26|0
1600164300000|2020-09-15 10:05:00|12917.86|12917.86|12910.49|12910.49|12917.86|12917.86|12910.49|12910.49|0
1600164600000|2020-09-15 10:10:00|12912.58|12912.58|12907.7|12907.7|12914.68|12914.68|12907.7|12907.7|0
1600164900000|2020-09-15 10:15:00|12909.79|12909.79|12909.49|12909.49|12911.38|12911.38|12901.94|12901.94|0
1600165200000|2020-09-15 10:20:00|12911.58|12911.58|12911.84|12911.84|12915.27|12915.27|12911.08|12911.08|0
1600165500000|2020-09-15 10:25:00|12910.24|12910.24|12909.14|12909.14|12912.33|12912.33|12896.2|12896.2|0
1600165800000|2020-09-15 10:30:00|12904.96|12904.96|12899.98|12899.98|12906.36|12906.36|12897.33|12897.33|0
1600166100000|2020-09-15 10:35:00|12898.6|12898.6|12890.12|12890.12|12898.6|12898.6|12890.12|12890.12|0
1600166400000|2020-09-15 10:40:00|12888.03|12888.03|12892.21|12892.21|12895.4|12895.4|12888.03|12888.03|0
1600166700000|2020-09-15 10:45:00|12893.81|12893.81|12906.06|12906.06|12906.06|12906.06|12893.31|12893.31|0
1600167000000|2020-09-15 10:50:00|12907.66|12907.66|12920.04|12920.04|12926.58|12926.58|12907.66|12907.66|0
1600167300000|2020-09-15 10:55:00|12918.44|12918.44|12916.01|12916.01|12918.44|12918.44|12911.06|12911.06|0
1600167600000|2020-09-15 11:00:00|12914.42|12914.42|12917.7|12917.7|12927.34|12927.34|12912.35|12912.35|0
1600167900000|2020-09-15 11:05:00|12915.61|12915.61|12912.41|12912.41|12915.61|12915.61|12905.53|12905.53|0
1600168200000|2020-09-15 11:10:00|12910.82|12910.82|12905.53|12905.53|12910.82|12910.82|12900.24|12900.24|0
1600168500000|2020-09-15 11:15:00|12907.62|12907.62|12916.6|12916.6|12916.6|12916.6|12907.62|12907.62|0
1600168800000|2020-09-15 11:20:00|12918.19|12918.19|12929.87|12929.87|12929.87|12929.87|12918.19|12918.19|0
1600169100000|2020-09-15 11:25:00|12931.47|12931.47|12933.94|12933.94|12933.94|12933.94|12923.48|12923.48|0
1600169400000|2020-09-15 11:30:00|12937.14|12937.14|12941.21|12941.21|12941.21|12941.21|12935.04|12935.04|0
1600169700000|2020-09-15 11:35:00|12939.62|12939.62|12944.3|12944.3|12944.3|12944.3|12936.42|12936.42|0
1600170000000|2020-09-15 11:40:00|12946.39|12946.39|12934.11|12934.11|12947.77|12947.77|12934.11|12934.11|0
1600170300000|2020-09-15 11:45:00|12935.71|12935.71|12926.64|12926.64|12937.31|12937.31|12926.64|12926.64|0
1600170600000|2020-09-15 11:50:00|12928.23|12928.23|12922.95|12922.95|12931.43|12931.43|12922.95|12922.95|0
1600170900000|2020-09-15 11:55:00|12920.86|12920.86|12918.76|12918.76|12922.95|12922.95|12917.17|12917.17|0
1600171200000|2020-09-15 12:00:00|12918.2|12918.2|12916.84|12916.84|12920.04|12920.04|12905.6|12905.6|0
1600171500000|2020-09-15 12:05:00|12916.15|12916.15|12917.75|12917.75|12917.75|12917.75|12912.88|12912.88|0
1600171800000|2020-09-15 12:10:00|12918.44|12918.44|12914.01|12914.01|12921.59|12921.59|12914.01|12914.01|0
1600172100000|2020-09-15 12:15:00|12917.21|12917.21|12907.05|12907.05|12917.21|12917.21|12905.45|12905.45|0
1600172400000|2020-09-15 12:20:00|12904.96|12904.96|12897.38|12897.38|12907.24|12907.24|12895.79|12895.79|0
1600172700000|2020-09-15 12:25:00|12895.79|12895.79|12886.54|12886.54|12897.38|12897.38|12886.54|12886.54|0
1600173000000|2020-09-15 12:30:00|12888.13|12888.13|12893.74|12893.74|12893.74|12893.74|12883.95|12883.95|0
1600173300000|2020-09-15 12:35:00|12895.83|12895.83|12902.84|12902.84|12902.84|12902.84|12895.83|12895.83|0
1600173600000|2020-09-15 12:40:00|12900.74|12900.74|12906.8|12906.8|12908.96|12908.96|12900.74|12900.74|0
1600173900000|2020-09-15 12:45:00|12904.71|12904.71|12896.73|12896.73|12906.3|12906.3|12888.81|12888.81|0
1600174200000|2020-09-15 12:50:00|12894.63|12894.63|12901.2|12901.2|12901.2|12901.2|12894.63|12894.63|0
1600174500000|2020-09-15 12:55:00|12902.8|12902.8|12904.54|12904.54|12907.52|12907.52|12893.82|12893.82|0
1600174800000|2020-09-15 13:00:00|12906.14|12906.14|12901.35|12901.35|12906.14|12906.14|12895.56|12895.56|0
1600175100000|2020-09-15 13:05:00|12899.75|12899.75|12902.66|12902.66|12906.91|12906.91|12899.75|12899.75|0
1600175400000|2020-09-15 13:10:00|12904.75|12904.75|12902.66|12902.66|12904.75|12904.75|12902.66|12902.66|0
1600175700000|2020-09-15 13:15:00|12901.06|12901.06|12905.22|12905.22|12906.82|12906.82|12899.47|12899.47|0
1600176000000|2020-09-15 13:20:00|12907.32|12907.32|12900.85|12900.85|12907.32|12907.32|12890.27|12890.27|0
1600176300000|2020-09-15 13:25:00|12899.73|12899.73|12899.12|12899.12|12903.91|12903.91|12899.12|12899.12|0
1600176600000|2020-09-15 13:30:00|12898|12898|12879.97|12879.97|12898|12898|12877.88|12877.88|0
1600176900000|2020-09-15 13:35:00|12876.77|12876.77|12872.4|12872.4|12877.68|12877.68|12870.8|12870.8|0
1600177200000|2020-09-15 13:40:00|12874.49|12874.49|12879.36|12879.36|12888.34|12888.34|12874.49|12874.49|0
1600177500000|2020-09-15 13:45:00|12881.45|12881.45|12870.67|12870.67|12882.23|12882.23|12870.67|12870.67|0
1600177800000|2020-09-15 13:50:00|12869.07|12869.07|12869.99|12869.99|12871.64|12871.64|12864.29|12864.29|0
1600178100000|2020-09-15 13:55:00|12871.59|12871.59|12865.2|12865.2|12873.68|12873.68|12865.2|12865.2|0
1600178400000|2020-09-15 14:00:00|12866.79|12866.79|12890.42|12890.42|12890.42|12890.42|12861.01|12861.01|0
1600178700000|2020-09-15 14:05:00|12888.82|12888.82|12882.9|12882.9|12894.88|12894.88|12882.9|12882.9|0
1600179000000|2020-09-15 14:10:00|12884.5|12884.5|12899.45|12899.45|12901.54|12901.54|12884.5|12884.5|0
1600179300000|2020-09-15 14:15:00|12896.26|12896.26|12887.63|12887.63|12896.26|12896.26|12887.63|12887.63|0
1600179600000|2020-09-15 14:20:00|12886.94|12886.94|12886.36|12886.36|12890.6|12890.6|12884.65|12884.65|0
1600179900000|2020-09-15 14:25:00|12887.95|12887.95|12902.11|12902.11|12902.6|12902.6|12887.95|12887.95|0
1600180200000|2020-09-15 14:30:00|12900.02|12900.02|12898.96|12898.96|12912.19|12912.19|12898.96|12898.96|0
1600180500000|2020-09-15 14:35:00|12896.87|12896.87|12919.5|12919.5|12923.68|12923.68|12896.87|12896.87|0
1600180800000|2020-09-15 14:40:00|12917.41|12917.41|12916.97|12916.97|12918.79|12918.79|12913.78|12913.78|0
1600181100000|2020-09-15 14:45:00|12920.16|12920.16|12932.12|12932.12|12935.31|12935.31|12920.16|12920.16|0
1600181400000|2020-09-15 14:50:00|12934.21|12934.21|12939.88|12939.88|12939.88|12939.88|12932.12|12932.12|0
1600181700000|2020-09-15 14:55:00|12938.29|12938.29|12974.58|12974.58|12974.58|12974.58|12938.29|12938.29|0
1600182000000|2020-09-15 15:00:00|12975.7|12975.7|12992.98|12992.98|12997.77|12997.77|12975.14|12975.14|0
1600182300000|2020-09-15 15:05:00|12995.07|12995.07|13012.09|13012.09|13014.18|13014.18|12991.38|12991.38|0
1600182600000|2020-09-15 15:10:00|13014.18|13014.18|13007.62|13007.62|13017.65|13017.65|13006.31|13006.31|0
1600182900000|2020-09-15 15:15:00|13011.81|13011.81|12995.02|12995.02|13011.81|13011.81|12995.02|12995.02|0
1600183200000|2020-09-15 15:20:00|12993.42|12993.42|12988.54|12988.54|12993.42|12993.42|12988.54|12988.54|0
1600183500000|2020-09-15 15:25:00|12986.94|12986.94|13000.21|13000.21|13000.21|13000.21|12986.94|12986.94|0
1600240500000|2020-09-16 07:15:00|13018.15|13018.15|13052.36|13052.36|13053.02|13053.02|13018.15|13018.15|0
1600240800000|2020-09-16 07:20:00|13055.55|13055.55|13049.73|13049.73|13069.48|13069.48|13047.63|13047.63|0
1600241100000|2020-09-16 07:25:00|13054.52|13054.52|13031.26|13031.26|13054.52|13054.52|13026.97|13026.97|0
1600241400000|2020-09-16 07:30:00|13032.64|13032.64|13010.55|13010.55|13034.73|13034.73|13010.55|13010.55|0
1600241700000|2020-09-16 07:35:00|13016.94|13016.94|13028.85|13028.85|13039.21|13039.21|13016.94|13016.94|0
1600242000000|2020-09-16 07:40:00|13027.25|13027.25|13020.48|13020.48|13027.25|13027.25|13017.29|13017.29|0
1600242300000|2020-09-16 07:45:00|13012.5|13012.5|13008.59|13008.59|13013.88|13013.88|13007.71|13007.71|0
1600242600000|2020-09-16 07:50:00|13009.97|13009.97|13024.01|13024.01|13024.01|13024.01|13009.97|13009.97|0
1600242900000|2020-09-16 07:55:00|13032.38|13032.38|13036.57|13036.57|13036.57|13036.57|13027.1|13027.1|0
1600243200000|2020-09-16 08:00:00|13038.66|13038.66|13052.3|13052.3|13052.3|13052.3|13035.46|13035.46|0
1600243500000|2020-09-16 08:05:00|13055.5|13055.5|13050.82|13050.82|13056.6|13056.6|13047.13|13047.13|0
1600243800000|2020-09-16 08:10:00|13052.91|13052.91|13064.26|13064.26|13064.26|13064.26|13051.31|13051.31|0
1600244100000|2020-09-16 08:15:00|13059.46|13059.46|13059.54|13059.54|13059.54|13059.54|13047.87|13047.87|0
1600244400000|2020-09-16 08:20:00|13061.64|13061.64|13050.68|13050.68|13061.64|13061.64|13046.49|13046.49|0
1600244700000|2020-09-16 08:25:00|13052.77|13052.77|13042.69|13042.69|13055.96|13055.96|13042.69|13042.69|0
1600245000000|2020-09-16 08:30:00|13039.89|13039.89|13046.15|13046.15|13046.15|13046.15|13037.66|13037.66|0
1600245300000|2020-09-16 08:35:00|13041.97|13041.97|13039.88|13039.88|13041.97|13041.97|13036.68|13036.68|0
1600245600000|2020-09-16 08:40:00|13038.5|13038.5|13037.51|13037.51|13038.5|13038.5|13030.13|13030.13|0
1600245900000|2020-09-16 08:45:00|13035.91|13035.91|13055.74|13055.74|13055.74|13055.74|13035.91|13035.91|0
1600246200000|2020-09-16 08:50:00|13053.64|13053.64|13044.17|13044.17|13053.64|13053.64|13044.17|13044.17|0
1600246500000|2020-09-16 08:55:00|13045.77|13045.77|13036.02|13036.02|13045.77|13045.77|13032.83|13032.83|0
1600246800000|2020-09-16 09:00:00|13038.12|13038.12|13054.03|13054.03|13054.03|13054.03|13035.8|13035.8|0
1600247100000|2020-09-16 09:05:00|13051.93|13051.93|13055.7|13055.7|13057.3|13057.3|13051.93|13051.93|0
1600247400000|2020-09-16 09:10:00|13057.8|13057.8|13054.6|13054.6|13064.68|13064.68|13052.51|13052.51|0
1600247700000|2020-09-16 09:15:00|13055.98|13055.98|13059.7|13059.7|13060|13060|13055.98|13055.98|0
1600248000000|2020-09-16 09:20:00|13057.6|13057.6|13061.24|13061.24|13067.02|13067.02|13057.6|13057.6|0
1600248300000|2020-09-16 09:25:00|13063.33|13063.33|13063.33|13063.33|13064.93|13064.93|13061.74|13061.74|0
1600248600000|2020-09-16 09:30:00|13066.53|13066.53|13071.13|13071.13|13072.8|13072.8|13066.53|13066.53|0
1600248900000|2020-09-16 09:35:00|13073.22|13073.22|13082.92|13082.92|13084.3|13084.3|13071.13|13071.13|0
1600249200000|2020-09-16 09:40:00|13080.83|13080.83|13072.85|13072.85|13082.92|13082.92|13072.85|13072.85|0
1600249500000|2020-09-16 09:45:00|13070.75|13070.75|13065.47|13065.47|13072.85|13072.85|13062.27|13062.27|0
1600249800000|2020-09-16 09:50:00|13067.07|13067.07|13081.82|13081.82|13081.82|13081.82|13067.07|13067.07|0
1600250100000|2020-09-16 09:55:00|13083.2|13083.2|13084.1|13084.1|13085.7|13085.7|13081.51|13081.51|0
1600250400000|2020-09-16 10:00:00|13086.19|13086.19|13085.09|13085.09|13088.5|13088.5|13084.81|13084.81|0
1600250700000|2020-09-16 10:05:00|13087.18|13087.18|13088.29|13088.29|13092.47|13092.47|13087.18|13087.18|0
1600251000000|2020-09-16 10:10:00|13083.49|13083.49|13059.89|13059.89|13083.49|13083.49|13059.89|13059.89|0
1600251300000|2020-09-16 10:15:00|13059.07|13059.07|13051.14|13051.14|13065.9|13065.9|13051.14|13051.14|0
1600251600000|2020-09-16 10:20:00|13049.05|13049.05|13043.76|13043.76|13049.05|13049.05|13038.97|13038.97|0
1600251900000|2020-09-16 10:25:00|13038.97|13038.97|13024.82|13024.82|13038.97|13038.97|13024.82|13024.82|0
1600252200000|2020-09-16 10:30:00|13023.23|13023.23|13016.95|13016.95|13023.23|13023.23|13015.85|13015.85|0
1600252500000|2020-09-16 10:35:00|13019.04|13019.04|13025.6|13025.6|13025.6|13025.6|13017.78|13017.78|0
1600252800000|2020-09-16 10:40:00|13027.7|13027.7|13030.01|13030.01|13031.39|13031.39|13027.7|13027.7|0
1600253100000|2020-09-16 10:45:00|13028.41|13028.41|13031|13031|13031|13031|13022.24|13022.24|0
1600253400000|2020-09-16 10:50:00|13033.09|13033.09|13041.83|13041.83|13042.95|13042.95|13033.09|13033.09|0
1600253700000|2020-09-16 10:55:00|13038.64|13038.64|13024.87|13024.87|13038.64|13038.64|13024.87|13024.87|0
1600254000000|2020-09-16 11:00:00|13036.05|13036.05|13027.21|13027.21|13036.05|13036.05|13023.07|13023.07|0
1600254300000|2020-09-16 11:05:00|13031.12|13031.12|13033|13033|13033|13033|13027.44|13027.44|0
1600254600000|2020-09-16 11:10:00|13036.69|13036.69|13035.65|13035.65|13038.78|13038.78|13034.05|13034.05|0
1600254900000|2020-09-16 11:15:00|13037.74|13037.74|13026.89|13026.89|13037.74|13037.74|13026.89|13026.89|0
1600255200000|2020-09-16 11:20:00|13025.51|13025.51|13023.2|13023.2|13025.51|13025.51|13017.64|13017.64|0
1600255500000|2020-09-16 11:25:00|13020.01|13020.01|13021.61|13021.61|13021.61|13021.61|13020.01|13020.01|0
1600255800000|2020-09-16 11:30:00|13020.01|13020.01|13032.28|13032.28|13032.28|13032.28|13020.01|13020.01|0
1600256100000|2020-09-16 11:35:00|13030.18|13030.18|13034.97|13034.97|13037.07|13037.07|13030.18|13030.18|0
1600256400000|2020-09-16 11:40:00|13032.88|13032.88|13021.32|13021.32|13032.88|13032.88|13021.32|13021.32|0
1600256700000|2020-09-16 11:45:00|13019.94|13019.94|13019.45|13019.45|13021.54|13021.54|13019.45|13019.45|0
1600257000000|2020-09-16 11:50:00|13017.35|13017.35|13017.85|13017.85|13021.04|13021.04|13017.35|13017.35|0
1600257300000|2020-09-16 11:55:00|13019.45|13019.45|13019.66|13019.66|13023.35|13023.35|13017.57|13017.57|0
1600257600000|2020-09-16 12:00:00|13021.26|13021.26|13021.26|13021.26|13024.45|13024.45|13020.77|13020.77|0
1600257900000|2020-09-16 12:05:00|13019.17|13019.17|13016.87|13016.87|13022.86|13022.86|13016.87|13016.87|0
1600258200000|2020-09-16 12:10:00|13018.96|13018.96|13021.05|13021.05|13021.05|13021.05|13018.96|13018.96|0
1600258500000|2020-09-16 12:15:00|13023.14|13023.14|13028.43|13028.43|13028.43|13028.43|13021.55|13021.55|0
1600258800000|2020-09-16 12:20:00|13030.03|13030.03|13036.1|13036.1|13036.1|13036.1|13030.03|13030.03|0
1600259100000|2020-09-16 12:25:00|13038.2|13038.2|13038.2|13038.2|13040.29|13040.29|13036.6|13036.6|0
1600259400000|2020-09-16 12:30:00|13036.82|13036.82|13031.53|13031.53|13036.82|13036.82|13029.93|13029.93|0
1600259700000|2020-09-16 12:35:00|13029.44|13029.44|13024.15|13024.15|13029.44|13029.44|13024.15|13024.15|0
1600260000000|2020-09-16 12:40:00|13022.55|13022.55|13021.69|13021.69|13022.55|13022.55|13014.19|13014.19|0
1600260300000|2020-09-16 12:45:00|13019.59|13019.59|13018.69|13018.69|13022.17|13022.17|13014.79|13014.79|0
1600260600000|2020-09-16 12:50:00|13020.29|13020.29|13028.23|13028.23|13029.61|13029.61|13020.29|13020.29|0
1600260900000|2020-09-16 12:55:00|13029.35|13029.35|13019.49|13019.49|13030.73|13030.73|13019.49|13019.49|0
1600261200000|2020-09-16 13:00:00|13017.89|13017.89|13014.32|13014.32|13017.89|13017.89|13014.32|13014.32|0
1600261500000|2020-09-16 13:05:00|13012.94|13012.94|13013.02|13013.02|13016.21|13016.21|13009.31|13009.31|0
1600261800000|2020-09-16 13:10:00|13011.42|13011.42|13007.99|13007.99|13011.42|13011.42|13007.99|13007.99|0
1600262100000|2020-09-16 13:15:00|13006.61|13006.61|13001|13001|13006.61|13006.61|12998.25|12998.25|0
1600262400000|2020-09-16 13:20:00|13002.68|13002.68|12999.75|12999.75|13002.68|13002.68|12992.11|12992.11|0
1600262700000|2020-09-16 13:25:00|12999.19|12999.19|12994.9|12994.9|13000.79|13000.79|12990.32|12990.32|0
1600263000000|2020-09-16 13:30:00|12996.99|12996.99|13017.05|13017.05|13020.74|13020.74|12996.99|12996.99|0
1600263300000|2020-09-16 13:35:00|13015.45|13015.45|13030.11|13030.11|13030.11|13030.11|13011.33|13011.33|0
1600263600000|2020-09-16 13:40:00|13025.93|13025.93|13001.04|13001.04|13027.31|13027.31|13001.04|13001.04|0
1600263900000|2020-09-16 13:45:00|12998.94|12998.94|13002.36|13002.36|13004.45|13004.45|12998.94|12998.94|0
1600264200000|2020-09-16 13:50:00|13000.98|13000.98|13001.69|13001.69|13006.48|13006.48|12998|12998|0
1600264500000|2020-09-16 13:55:00|13000.09|13000.09|13006.26|13006.26|13006.26|13006.26|13000.09|13000.09|0
1600264800000|2020-09-16 14:00:00|13008.36|13008.36|12989.92|12989.92|13008.36|13008.36|12989.92|12989.92|0
1600265100000|2020-09-16 14:05:00|12989.36|12989.36|12989.19|12989.19|12996.74|12996.74|12986|12986|0
1600265400000|2020-09-16 14:10:00|12991.28|12991.28|12992.4|12992.4|12993.93|12993.93|12991.28|12991.28|0
1600265700000|2020-09-16 14:15:00|12994.49|12994.49|12997.47|12997.47|13000.44|13000.44|12994.49|12994.49|0
1600266000000|2020-09-16 14:20:00|12995.38|12995.38|12997.45|12997.45|12998.79|12998.79|12989.32|12989.32|0
1600266300000|2020-09-16 14:25:00|12995.36|12995.36|13000.15|13000.15|13000.15|13000.15|12993.27|12993.27|0
1600266600000|2020-09-16 14:30:00|12998.55|12998.55|12992.77|12992.77|13000.15|13000.15|12990.68|12990.68|0
1600266900000|2020-09-16 14:35:00|12994.87|12994.87|12992.94|12992.94|12995.97|12995.97|12985.39|12985.39|0
1600267200000|2020-09-16 14:40:00|12991.56|12991.56|12989.95|12989.95|12996.36|12996.36|12986.48|12986.48|0
1600267500000|2020-09-16 14:45:00|12987.86|12987.86|12988.68|12988.68|12990.77|12990.77|12977.89|12977.89|0
1600267800000|2020-09-16 14:50:00|12990.28|12990.28|12988.85|12988.85|12992.37|12992.37|12982.68|12982.68|0
1600268100000|2020-09-16 14:55:00|12990.95|12990.95|12997.35|12997.35|13001.04|13001.04|12990.95|12990.95|0
1600268400000|2020-09-16 15:00:00|12995.97|12995.97|13005.62|13005.62|13012.78|13012.78|12991.79|12991.79|0
1600268700000|2020-09-16 15:05:00|13004.02|13004.02|13009.37|13009.37|13014.65|13014.65|12998.74|12998.74|0
1600269000000|2020-09-16 15:10:00|13010.96|13010.96|13012.8|13012.8|13016.48|13016.48|13005.08|13005.08|0
1600269300000|2020-09-16 15:15:00|13010.7|13010.7|13020.56|13020.56|13023.32|13023.32|13008.61|13008.61|0
1600269600000|2020-09-16 15:20:00|13018.47|13018.47|13026.82|13026.82|13033|13033|13017.76|13017.76|0
1600269900000|2020-09-16 15:25:00|13028.92|13028.92|13034.14|13034.14|13038.3|13038.3|13022.94|13022.94|0
1600326900000|2020-09-17 07:15:00|12967.55|12967.55|12993.8|12993.8|12993.8|12993.8|12965.46|12965.46|0
1600327200000|2020-09-17 07:20:00|12995.4|12995.4|12974.93|12974.93|12995.4|12995.4|12974.93|12974.93|0
1600327500000|2020-09-17 07:25:00|12973.33|12973.33|13004.4|13004.4|13004.4|13004.4|12971.74|12971.74|0
1600327800000|2020-09-17 07:30:00|13008.58|13008.58|12997.67|12997.67|13017.75|13017.75|12982.42|12982.42|0
1600328100000|2020-09-17 07:35:00|13000.87|13000.87|13001.25|13001.25|13011.33|13011.33|12999.27|12999.27|0
1600328400000|2020-09-17 07:40:00|13006.28|13006.28|12991.49|12991.49|13006.28|13006.28|12990.89|12990.89|0
1600328700000|2020-09-17 07:45:00|12987.31|12987.31|12996.67|12996.67|12999.86|12999.86|12983.12|12983.12|0
1600329000000|2020-09-17 07:50:00|12998.26|12998.26|12999.7|12999.7|12999.7|12999.7|12990.73|12990.73|0
1600329300000|2020-09-17 07:55:00|13001.3|13001.3|13001.79|13001.79|13007.57|13007.57|13001.3|13001.3|0
1600329600000|2020-09-17 08:00:00|13003.89|13003.89|13003.39|13003.39|13009.17|13009.17|12999.7|12999.7|0
1600329900000|2020-09-17 08:05:00|13004.99|13004.99|13020.16|13020.16|13026.44|13026.44|13004.99|13004.99|0
1600330200000|2020-09-17 08:10:00|13021.76|13021.76|13003.23|13003.23|13023.85|13023.85|13003.23|13003.23|0
1600330500000|2020-09-17 08:15:00|13001.63|13001.63|13007.42|13007.42|13007.42|13007.42|12999.54|12999.54|0
1600330800000|2020-09-17 08:20:00|13004.22|13004.22|13011.19|13011.19|13011.19|13011.19|13002.13|13002.13|0
1600331100000|2020-09-17 08:25:00|13014.87|13014.87|13004.43|13004.43|13014.87|13014.87|13004.43|13004.43|0
1600331400000|2020-09-17 08:30:00|13002.34|13002.34|13002.14|13002.14|13006.52|13006.52|12994.76|12994.76|0
1600331700000|2020-09-17 08:35:00|13004.24|13004.24|13001.54|13001.54|13007.92|13007.92|13001.54|13001.54|0
1600332000000|2020-09-17 08:40:00|13004.73|13004.73|13012.19|13012.19|13014.89|13014.89|13004.73|13004.73|0
1600332300000|2020-09-17 08:45:00|13014.28|13014.28|13004.94|13004.94|13015.88|13015.88|12997.56|12997.56|0
1600332600000|2020-09-17 08:50:00|13001.75|13001.75|13000.76|13000.76|13002.85|13002.85|12997.56|12997.56|0
1600332900000|2020-09-17 08:55:00|13002.85|13002.85|13000.76|13000.76|13002.85|13002.85|13000.76|13000.76|0
1600333200000|2020-09-17 09:00:00|13002.85|13002.85|13010.36|13010.36|13021.09|13021.09|13002.85|13002.85|0
1600333500000|2020-09-17 09:05:00|13011.95|13011.95|13000.33|13000.33|13011.95|13011.95|13000.33|13000.33|0
1600333800000|2020-09-17 09:10:00|12998.73|12998.73|13011.18|13011.18|13018.06|13018.06|12998.04|12998.04|0
1600334100000|2020-09-17 09:15:00|13012.77|13012.77|12981.58|12981.58|13014.86|13014.86|12981.58|12981.58|0
1600334400000|2020-09-17 09:20:00|12983.67|12983.67|12988.13|12988.13|12990.44|12990.44|12983.67|12983.67|0
1600334700000|2020-09-17 09:25:00|12986.54|12986.54|12969.69|12969.69|12986.54|12986.54|12969.69|12969.69|0
1600335000000|2020-09-17 09:30:00|12966.93|12966.93|12951.12|12951.12|12967.43|12967.43|12949.03|12949.03|0
1600335300000|2020-09-17 09:35:00|12946.93|12946.93|12946.72|12946.72|12952|12952|12941.89|12941.89|0
1600335600000|2020-09-17 09:40:00|12948.81|12948.81|12953.46|12953.46|12960.35|12960.35|12948.81|12948.81|0
1600335900000|2020-09-17 09:45:00|12955.56|12955.56|12946.77|12946.77|12956.25|12956.25|12943.58|12943.58|0
1600336200000|2020-09-17 09:50:00|12948.87|12948.87|12943.09|12943.09|12948.87|12948.87|12941.49|12941.49|0
1600336500000|2020-09-17 09:55:00|12944.68|12944.68|12946.77|12946.77|12946.77|12946.77|12943.09|12943.09|0
1600336800000|2020-09-17 10:00:00|12948.37|12948.37|12936.31|12936.31|12953.66|12953.66|12936.31|12936.31|0
1600337100000|2020-09-17 10:05:00|12934.22|12934.22|12932.13|12932.13|12939.51|12939.51|12932.13|12932.13|0
1600337400000|2020-09-17 10:10:00|12930.53|12930.53|12941.32|12941.32|12941.32|12941.32|12924.26|12924.26|0
1600337700000|2020-09-17 10:15:00|12939.73|12939.73|12951.78|12951.78|12951.78|12951.78|12934.93|12934.93|0
1600338000000|2020-09-17 10:20:00|12949.69|12949.69|12941.71|12941.71|12949.69|12949.69|12935.93|12935.93|0
1600338300000|2020-09-17 10:25:00|12943.3|12943.3|12932.97|12932.97|12945.4|12945.4|12932.97|12932.97|0
1600338600000|2020-09-17 10:30:00|12934.57|12934.57|12948.41|12948.41|12950.01|12950.01|12934.57|12934.57|0
1600338900000|2020-09-17 10:35:00|12950.5|12950.5|12946.81|12946.81|12950.5|12950.5|12943.13|12943.13|0
1600339200000|2020-09-17 10:40:00|12948.91|12948.91|12942.74|12942.74|12949.4|12949.4|12942.24|12942.24|0
1600339500000|2020-09-17 10:45:00|12941.14|12941.14|12944.81|12944.81|12944.81|12944.81|12936.37|12936.37|0
1600339800000|2020-09-17 10:50:00|12946.18|12946.18|12947.78|12947.78|12951.97|12951.97|12946.18|12946.18|0
1600340100000|2020-09-17 10:55:00|12950.98|12950.98|12957.45|12957.45|12958.01|12958.01|12950.98|12950.98|0
1600340400000|2020-09-17 11:00:00|12954.25|12954.25|12950.82|12950.82|12966.85|12966.85|12938.65|12938.65|0
1600340700000|2020-09-17 11:05:00|12957.1|12957.1|12978.89|12978.89|12978.89|12978.89|12944.93|12944.93|0
1600341000000|2020-09-17 11:10:00|12977.29|12977.29|12974.73|12974.73|12977.29|12977.29|12968.81|12968.81|0
1600341300000|2020-09-17 11:15:00|12972.64|12972.64|12976.37|12976.37|12985.34|12985.34|12966.36|12966.36|0
1600341600000|2020-09-17 11:20:00|12974.77|12974.77|12999.16|12999.16|12999.16|12999.16|12974.77|12974.77|0
1600341900000|2020-09-17 11:25:00|13001.91|13001.91|12988.26|12988.26|13001.91|13001.91|12988.26|12988.26|0
1600342200000|2020-09-17 11:30:00|12989.86|12989.86|13003.51|13003.51|13006.71|13006.71|12989.86|12989.86|0
1600342500000|2020-09-17 11:35:00|13001.42|13001.42|13000.04|13000.04|13010.89|13010.89|13000.04|13000.04|0
1600342800000|2020-09-17 11:40:00|12997.95|12997.95|13003.23|13003.23|13012.71|13012.71|12995.86|12995.86|0
1600343100000|2020-09-17 11:45:00|13005.33|13005.33|12997.95|12997.95|13005.33|13005.33|12997.45|12997.45|0
1600343400000|2020-09-17 11:50:00|13002.13|13002.13|12997.95|12997.95|13003.73|13003.73|12997.95|12997.95|0
1600343700000|2020-09-17 11:55:00|13000.04|13000.04|13000.04|13000.04|13000.04|13000.04|12994.75|12994.75|0
1600344000000|2020-09-17 12:00:00|13001.42|13001.42|12997.73|12997.73|13003.51|13003.51|12997.73|12997.73|0
1600344300000|2020-09-17 12:05:00|12999.33|12999.33|12993.63|12993.63|13000.92|13000.92|12991.95|12991.95|0
1600344600000|2020-09-17 12:10:00|12995.22|12995.22|12998.2|12998.2|13001.61|13001.61|12992.64|12992.64|0
1600344900000|2020-09-17 12:15:00|13000.29|13000.29|13012.69|13012.69|13014.28|13014.28|13000.29|13000.29|0
1600345200000|2020-09-17 12:20:00|13006.41|13006.41|13005.79|13005.79|13006.41|13006.41|13003.22|13003.22|0
1600345500000|2020-09-17 12:25:00|13005.23|13005.23|13001.04|13001.04|13005.23|13005.23|12999.94|12999.94|0
1600345800000|2020-09-17 12:30:00|12999.45|12999.45|12997.37|12997.37|12999.45|12999.45|12995.28|12995.28|0
1600346100000|2020-09-17 12:35:00|12995.28|12995.28|12992.08|12992.08|12995.28|12995.28|12989.99|12989.99|0
1600346400000|2020-09-17 12:40:00|12993.68|12993.68|12989.3|12989.3|12995.77|12995.77|12987.71|12987.71|0
1600346700000|2020-09-17 12:45:00|12987.21|12987.21|12985.53|12985.53|12987.21|12987.21|12985.06|12985.06|0
1600347000000|2020-09-17 12:50:00|12982.34|12982.34|12980.25|12980.25|12983.94|12983.94|12980.25|12980.25|0
1600347300000|2020-09-17 12:55:00|12978.65|12978.65|12959.3|12959.3|12978.65|12978.65|12957.71|12957.71|0
1600347600000|2020-09-17 13:00:00|12962.5|12962.5|12950.89|12950.89|12962.5|12962.5|12950.89|12950.89|0
1600347900000|2020-09-17 13:05:00|12949.21|12949.21|12951.3|12951.3|12955.1|12955.1|12947.12|12947.12|0
1600348200000|2020-09-17 13:10:00|12952.9|12952.9|12964.59|12964.59|12966.68|12966.68|12952.9|12952.9|0
1600348500000|2020-09-17 13:15:00|12967.79|12967.79|12958.2|12958.2|12971.97|12971.97|12958.2|12958.2|0
1600348800000|2020-09-17 13:20:00|12962.99|12962.99|12956.99|12956.99|12964.37|12964.37|12955.4|12955.4|0
1600349100000|2020-09-17 13:25:00|12955.4|12955.4|12952.19|12952.19|12956.99|12956.99|12950.09|12950.09|0
1600349400000|2020-09-17 13:30:00|12954.28|12954.28|12965.35|12965.35|12969.53|12969.53|12946.9|12946.9|0
1600349700000|2020-09-17 13:35:00|12963.25|12963.25|12946.9|12946.9|12963.25|12963.25|12946.9|12946.9|0
1600350000000|2020-09-17 13:40:00|12948.5|12948.5|12958.21|12958.21|12960.3|12960.3|12943.95|12943.95|0
1600350300000|2020-09-17 13:45:00|12960.3|12960.3|12944.36|12944.36|12960.3|12960.3|12944.36|12944.36|0
1600350600000|2020-09-17 13:50:00|12946.45|12946.45|12948.22|12948.22|12959.78|12959.78|12946.45|12946.45|0
1600350900000|2020-09-17 13:55:00|12952.4|12952.4|12960.45|12960.45|12960.45|12960.45|12948.99|12948.99|0
1600351200000|2020-09-17 14:00:00|12962.54|12962.54|12970.06|12970.06|12970.06|12970.06|12962.05|12962.05|0
1600351500000|2020-09-17 14:05:00|12972.16|12972.16|12983.05|12983.05|12985.15|12985.15|12972.16|12972.16|0
1600351800000|2020-09-17 14:10:00|12986.25|12986.25|12993.63|12993.63|12997.81|12997.81|12986.25|12986.25|0
1600352100000|2020-09-17 14:15:00|12991.53|12991.53|12983.6|12983.6|12991.53|12991.53|12981.89|12981.89|0
1600352400000|2020-09-17 14:20:00|12982|12982|12975.94|12975.94|12994.06|12994.06|12975.12|12975.12|0
1600352700000|2020-09-17 14:25:00|12974.34|12974.34|12969.6|12969.6|12974.82|12974.82|12969.6|12969.6|0
1600353000000|2020-09-17 14:30:00|12971.2|12971.2|12971.64|12971.64|12973.29|12973.29|12936.38|12936.38|0
1600353300000|2020-09-17 14:35:00|12973.02|12973.02|12983.68|12983.68|12994.51|12994.51|12973.02|12973.02|0
1600353600000|2020-09-17 14:40:00|12985.77|12985.77|12990.02|12990.02|12998.5|12998.5|12983.68|12983.68|0
1600353900000|2020-09-17 14:45:00|12991.61|12991.61|12997.14|12997.14|12997.14|12997.14|12989.54|12989.54|0
1600354200000|2020-09-17 14:50:00|12999.23|12999.23|13000.7|13000.7|13000.82|13000.82|12993.45|12993.45|0
1600354500000|2020-09-17 14:55:00|12999.1|12999.1|12995.91|12995.91|13002.79|13002.79|12993.81|12993.81|0
1600354800000|2020-09-17 15:00:00|12997.5|12997.5|13011.94|13011.94|13019.31|13019.31|12997.5|12997.5|0
1600355100000|2020-09-17 15:05:00|13013.53|13013.53|13012.08|13012.08|13020.59|13020.59|13012.08|13012.08|0
1600355400000|2020-09-17 15:10:00|13014.17|13014.17|13015.06|13015.06|13019.72|13019.72|13013.94|13013.94|0
1600355700000|2020-09-17 15:15:00|13017.15|13017.15|13002.41|13002.41|13023.55|13023.55|12999.43|12999.43|0
1600356000000|2020-09-17 15:20:00|13001.03|13001.03|12993.07|12993.07|13006.31|13006.31|12986.69|12986.69|0
1600356300000|2020-09-17 15:25:00|12995.17|12995.17|13000.61|13000.61|13003.37|13003.37|12982.28|12982.28|0
1600413300000|2020-09-18 07:15:00|12959.48|12959.48|12947.37|12947.37|12969.07|12969.07|12941.31|12941.31|0
1600413600000|2020-09-18 07:20:00|12945.77|12945.77|12947.37|12947.37|12949.46|12949.46|12938.89|12938.89|0
1600413900000|2020-09-18 07:25:00|12950.56|12950.56|12946.15|12946.15|12952.16|12952.16|12937.29|12937.29|0
1600414200000|2020-09-18 07:30:00|12941.36|12941.36|12924.79|12924.79|12941.86|12941.86|12918.41|12918.41|0
1600414500000|2020-09-18 07:35:00|12935.25|12935.25|12925.67|12925.67|12935.75|12935.75|12919.78|12919.78|0
1600414800000|2020-09-18 07:40:00|12927.76|12927.76|12917.19|12917.19|12932.55|12932.55|12917.19|12917.19|0
1600415100000|2020-09-18 07:45:00|12913.99|12913.99|12902.98|12902.98|12915.37|12915.37|12899.79|12899.79|0
1600415400000|2020-09-18 07:50:00|12904.58|12904.58|12904.36|12904.36|12904.58|12904.58|12896.1|12896.1|0
1600415700000|2020-09-18 07:55:00|12902.77|12902.77|12901.17|12901.17|12902.77|12902.77|12895.39|12895.39|0
1600416000000|2020-09-18 08:00:00|12899.57|12899.57|12893.29|12893.29|12905.95|12905.95|12893.29|12893.29|0
1600416300000|2020-09-18 08:05:00|12891.2|12891.2|12900.65|12900.65|12914.93|12914.93|12891.2|12891.2|0
1600416600000|2020-09-18 08:10:00|12899.05|12899.05|12901.64|12901.64|12903.24|12903.24|12897.45|12897.45|0
1600416900000|2020-09-18 08:15:00|12900.04|12900.04|12893.68|12893.68|12903.24|12903.24|12893.68|12893.68|0
1600417200000|2020-09-18 08:20:00|12892.31|12892.31|12889.39|12889.39|12893.68|12893.68|12887.79|12887.79|0
1600417500000|2020-09-18 08:25:00|12893.57|12893.57|12894.95|12894.95|12899.96|12899.96|12891.98|12891.98|0
1600417800000|2020-09-18 08:30:00|12893.35|12893.35|12891.77|12891.77|12894.34|12894.34|12886.48|12886.48|0
1600418100000|2020-09-18 08:35:00|12888.57|12888.57|12887.97|12887.97|12892.76|12892.76|12886.98|12886.98|0
1600418400000|2020-09-18 08:40:00|12885.17|12885.17|12894.23|12894.23|12894.23|12894.23|12884.61|12884.61|0
1600418700000|2020-09-18 08:45:00|12892.63|12892.63|12894.01|12894.01|12894.23|12894.23|12889.22|12889.22|0
1600419000000|2020-09-18 08:50:00|12895.39|12895.39|12895.5|12895.5|12899.73|12899.73|12894.94|12894.94|0
1600419300000|2020-09-18 08:55:00|12899.68|12899.68|12901.77|12901.77|12903.37|12903.37|12891.63|12891.63|0
1600419600000|2020-09-18 09:00:00|12900.17|12900.17|12900.69|12900.69|12909.04|12909.04|12899.57|12899.57|0
1600419900000|2020-09-18 09:05:00|12902.29|12902.29|12914.63|12914.63|12914.63|12914.63|12897.22|12897.22|0
1600420500000|2020-09-18 09:15:00|12921.02|12921.02|12939.85|12939.85|12956.11|12956.11|12914.63|12914.63|0
1600420800000|2020-09-18 09:20:00|12937.61|12937.61|12950.22|12950.22|12950.22|12950.22|12936.23|12936.23|0
1600421100000|2020-09-18 09:25:00|12948.62|12948.62|12974.15|12974.15|12976.74|12976.74|12948.62|12948.62|0
1600421400000|2020-09-18 09:30:00|12972.55|12972.55|12955.48|12955.48|12975.14|12975.14|12955.48|12955.48|0
1600421700000|2020-09-18 09:35:00|12954.1|12954.1|12941.44|12941.44|12954.1|12954.1|12941.44|12941.44|0
1600422000000|2020-09-18 09:40:00|12943.03|12943.03|12956.91|12956.91|12959|12959|12939.34|12939.34|0
1600422300000|2020-09-18 09:45:00|12961.1|12961.1|12960.6|12960.6|12971.67|12971.67|12960.6|12960.6|0
1600422600000|2020-09-18 09:50:00|12966.16|12966.16|12963.25|12963.25|12973.82|12973.82|12940.66|12940.66|0
1600422900000|2020-09-18 09:55:00|12966.44|12966.44|12956.53|12956.53|12979.6|12979.6|12948.49|12948.49|0
1600423200000|2020-09-18 10:00:00|12960.67|12960.67|12951.25|12951.25|12965.07|12965.07|12951.25|12951.25|0
1600423500000|2020-09-18 10:05:00|12949.65|12949.65|12926.85|12926.85|12949.65|12949.65|12925.25|12925.25|0
1600423800000|2020-09-18 10:10:00|12925.25|12925.25|12909.72|12909.72|12925.75|12925.75|12906.52|12906.52|0
1600424100000|2020-09-18 10:15:00|12907.63|12907.63|12900.52|12900.52|12907.63|12907.63|12897.33|12897.33|0
1600424400000|2020-09-18 10:20:00|12897.33|12897.33|12877.07|12877.07|12897.33|12897.33|12871.29|12871.29|0
1600424700000|2020-09-18 10:25:00|12874.98|12874.98|12878.94|12878.94|12879.16|12879.16|12874.98|12874.98|0
1600425000000|2020-09-18 10:30:00|12880.54|12880.54|12882.63|12882.63|12886.32|12886.32|12880.54|12880.54|0
1600425300000|2020-09-18 10:35:00|12881.03|12881.03|12882.14|12882.14|12886.32|12886.32|12873.16|12873.16|0
1600425600000|2020-09-18 10:40:00|12880.54|12880.54|12867.87|12867.87|12880.54|12880.54|12866.28|12866.28|0
1600425900000|2020-09-18 10:45:00|12869.97|12869.97|12883.32|12883.32|12883.32|12883.32|12866.28|12866.28|0
1600426200000|2020-09-18 10:50:00|12884.91|12884.91|12891.81|12891.81|12903.97|12903.97|12884.91|12884.91|0
1600426500000|2020-09-18 10:55:00|12894.57|12894.57|12909.26|12909.26|12915.04|12915.04|12894.57|12894.57|0
1600426800000|2020-09-18 11:00:00|12906.06|12906.06|12913.87|12913.87|12917.06|12917.06|12900.71|12900.71|0
1600427100000|2020-09-18 11:05:00|12915.96|12915.96|12901.05|12901.05|12915.96|12915.96|12900.83|12900.83|0
1600427400000|2020-09-18 11:10:00|12902.65|12902.65|12902.21|12902.21|12907|12907|12902.21|12902.21|0
1600427700000|2020-09-18 11:15:00|12898.03|12898.03|12901.72|12901.72|12903.31|12903.31|12898.03|12898.03|0
1600428000000|2020-09-18 11:20:00|12903.31|12903.31|12904.91|12904.91|12905.41|12905.41|12901.72|12901.72|0
1600428300000|2020-09-18 11:25:00|12901.72|12901.72|12914.54|12914.54|12914.54|12914.54|12900.34|12900.34|0
1600428600000|2020-09-18 11:30:00|12917.74|12917.74|12926.41|12926.41|12926.41|12926.41|12901.77|12901.77|0
1600428900000|2020-09-18 11:35:00|12925.85|12925.85|12907.29|12907.29|12925.85|12925.85|12905.69|12905.69|0
1600429200000|2020-09-18 11:40:00|12909.38|12909.38|12893.03|12893.03|12909.38|12909.38|12893.03|12893.03|0
1600429500000|2020-09-18 11:45:00|12891.43|12891.43|12889.45|12889.45|12894.51|12894.51|12888.95|12888.95|0
1600429800000|2020-09-18 11:50:00|12888.07|12888.07|12877.22|12877.22|12888.07|12888.07|12875.62|12875.62|0
1600430100000|2020-09-18 11:55:00|12878.82|12878.82|12880.41|12880.41|12885.7|12885.7|12875.62|12875.62|0
1600430400000|2020-09-18 12:00:00|12878.82|12878.82|12863.34|12863.34|12878.82|12878.82|12861.25|12861.25|0
1600430700000|2020-09-18 12:05:00|12860.15|12860.15|12869.12|12869.12|12869.12|12869.12|12860.15|12860.15|0
1600431000000|2020-09-18 12:10:00|12870.72|12870.72|12850.56|12850.56|12873.91|12873.91|12848.89|12848.89|0
1600431300000|2020-09-18 12:15:00|12852.16|12852.16|12840.98|12840.98|12853.76|12853.76|12840.98|12840.98|0
1600431600000|2020-09-18 12:20:00|12839.38|12839.38|12835.69|12835.69|12839.38|12839.38|12832|12832|0
1600431900000|2020-09-18 12:25:00|12837.29|12837.29|12840.37|12840.37|12840.37|12840.37|12829.31|12829.31|0
1600432200000|2020-09-18 12:30:00|12843.57|12843.57|12840.37|12840.37|12845.16|12845.16|12840.37|12840.37|0
1600432500000|2020-09-18 12:35:00|12838.78|12838.78|12846.27|12846.27|12849.46|12849.46|12835.09|12835.09|0
1600432800000|2020-09-18 12:40:00|12844.67|12844.67|12840.98|12840.98|12844.67|12844.67|12835.69|12835.69|0
1600433100000|2020-09-18 12:45:00|12842.58|12842.58|12861.57|12861.57|12861.57|12861.57|12842.58|12842.58|0
1600433400000|2020-09-18 12:50:00|12864.76|12864.76|12854.79|12854.79|12869.55|12869.55|12852.7|12852.7|0
1600433700000|2020-09-18 12:55:00|12856.39|12856.39|12836.17|12836.17|12856.39|12856.39|12836.17|12836.17|0
1600434000000|2020-09-18 13:00:00|12834.58|12834.58|12840.36|12840.36|12848.34|12848.34|12830.39|12830.39|0
1600434300000|2020-09-18 13:05:00|12838.76|12838.76|12847.85|12847.85|12851.04|12851.04|12831.99|12831.99|0
1600434600000|2020-09-18 13:10:00|12845.76|12845.76|12844.16|12844.16|12847.35|12847.35|12831.38|12831.38|0
1600434900000|2020-09-18 13:15:00|12842.07|12842.07|12837.34|12837.34|12847.91|12847.91|12837.34|12837.34|0
1600435200000|2020-09-18 13:20:00|12835.96|12835.96|12832.69|12832.69|12843.75|12843.75|12824.76|12824.76|0
1600435500000|2020-09-18 13:25:00|12834.28|12834.28|12825.31|12825.31|12837.48|12837.48|12825.31|12825.31|0
1600435800000|2020-09-18 13:30:00|12826.9|12826.9|12832.25|12832.25|12834.35|12834.35|12818.42|12818.42|0
1600436100000|2020-09-18 13:35:00|12829.06|12829.06|12834.51|12834.51|12843.1|12843.1|12827.96|12827.96|0
1600436400000|2020-09-18 13:40:00|12832.91|12832.91|12833.13|12833.13|12837.92|12837.92|12824.16|12824.16|0
1600436700000|2020-09-18 13:45:00|12834.73|12834.73|12830.55|12830.55|12834.73|12834.73|12826.86|12826.86|0
1600437000000|2020-09-18 13:50:00|12832.64|12832.64|12823|12823|12835.83|12835.83|12821.4|12821.4|0
1600437300000|2020-09-18 13:55:00|12821.32|12821.32|12809.4|12809.4|12821.73|12821.73|12807.31|12807.31|0
1600437600000|2020-09-18 14:00:00|12810.78|12810.78|12811.05|12811.05|12817.55|12817.55|12801.58|12801.58|0
1600437900000|2020-09-18 14:05:00|12809.45|12809.45|12806.48|12806.48|12809.67|12809.67|12803.72|12803.72|0
1600438200000|2020-09-18 14:10:00|12803.28|12803.28|12799.64|12799.64|12803.5|12803.5|12792.26|12792.26|0
1600438500000|2020-09-18 14:15:00|12801.73|12801.73|12815.7|12815.7|12825.78|12825.78|12795.26|12795.26|0
1600438800000|2020-09-18 14:20:00|12817.08|12817.08|12809.02|12809.02|12817.08|12817.08|12801|12801|0
1600439100000|2020-09-18 14:25:00|12805.83|12805.83|12796.37|12796.37|12805.83|12805.83|12790.04|12790.04|0
1600439400000|2020-09-18 14:30:00|12794.77|12794.77|12773.06|12773.06|12794.77|12794.77|12772.56|12772.56|0
1600439700000|2020-09-18 14:35:00|12771.46|12771.46|12768.68|12768.68|12771.46|12771.46|12747.21|12747.21|0
1600440000000|2020-09-18 14:40:00|12773.48|12773.48|12770.49|12770.49|12776.19|12776.19|12760.2|12760.2|0
1600440300000|2020-09-18 14:45:00|12769.93|12769.93|12785.78|12785.78|12788.98|12788.98|12757.57|12757.57|0
1600440600000|2020-09-18 14:50:00|12788.98|12788.98|12789.04|12789.04|12795.37|12795.37|12783.69|12783.69|0
1600440900000|2020-09-18 14:55:00|12785.85|12785.85|12778.84|12778.84|12786.28|12786.28|12778.84|12778.84|0
1600441200000|2020-09-18 15:00:00|12782.03|12782.03|12784.68|12784.68|12785.72|12785.72|12775.08|12775.08|0
1600441500000|2020-09-18 15:05:00|12786.77|12786.77|12806.61|12806.61|12810.29|12810.29|12786.77|12786.77|0
1600441800000|2020-09-18 15:10:00|12805.01|12805.01|12827.27|12827.27|12827.27|12827.27|12805.01|12805.01|0
1600442100000|2020-09-18 15:15:00|12828.87|12828.87|12825.4|12825.4|12833.68|12833.68|12813.72|12813.72|0
1600442400000|2020-09-18 15:20:00|12827|12827|12820.03|12820.03|12833.88|12833.88|12820.03|12820.03|0
1600442700000|2020-09-18 15:25:00|12818.43|12818.43|12815.1|12815.1|12826.65|12826.65|12808.85|12808.85|0
1600672500000|2020-09-21 07:15:00|12719.16|12719.16|12725.24|12725.24|12743.19|12743.19|12718.6|12718.6|0
1600672800000|2020-09-21 07:20:00|12730.03|12730.03|12666.88|12666.88|12730.03|12730.03|12666.88|12666.88|0
1600673100000|2020-09-21 07:25:00|12657.3|12657.3|12651.97|12651.97|12659.47|12659.47|12632.91|12632.91|0
1600673400000|2020-09-21 07:30:00|12656.15|12656.15|12610.13|12610.13|12656.15|12656.15|12606.44|12606.44|0
1600673700000|2020-09-21 07:35:00|12608.04|12608.04|12606.55|12606.55|12617.12|12617.12|12601.65|12601.65|0
1600674000000|2020-09-21 07:40:00|12605.86|12605.86|12613.15|12613.15|12620.96|12620.96|12598.44|12598.44|0
1600674300000|2020-09-21 07:45:00|12609.95|12609.95|12585.36|12585.36|12615.65|12615.65|12585.36|12585.36|0
1600674600000|2020-09-21 07:50:00|12589.55|12589.55|12562.86|12562.86|12593.73|12593.73|12555.29|12555.29|0
1600674900000|2020-09-21 07:55:00|12566.06|12566.06|12556.18|12556.18|12570.02|12570.02|12547.61|12547.61|0
1600675200000|2020-09-21 08:00:00|12557.77|12557.77|12558.61|12558.61|12567.91|12567.91|12546.29|12546.29|0
1600675500000|2020-09-21 08:05:00|12564.88|12564.88|12548.75|12548.75|12564.88|12564.88|12545.55|12545.55|0
1600675800000|2020-09-21 08:10:00|12553.54|12553.54|12573.09|12573.09|12573.09|12573.09|12553.54|12553.54|0
1600676100000|2020-09-21 08:15:00|12574.69|12574.69|12562.05|12562.05|12580.88|12580.88|12562.05|12562.05|0
1600676400000|2020-09-21 08:20:00|12563.64|12563.64|12567.25|12567.25|12581.18|12581.18|12562.05|12562.05|0
1600676700000|2020-09-21 08:25:00|12565.65|12565.65|12567.63|12567.63|12569.94|12569.94|12558.19|12558.19|0
1600677000000|2020-09-21 08:30:00|12571.82|12571.82|12561.59|12561.59|12577.38|12577.38|12558.13|12558.13|0
1600677300000|2020-09-21 08:35:00|12564.78|12564.78|12565.48|12565.48|12567.56|12567.56|12561.09|12561.09|0
1600677600000|2020-09-21 08:40:00|12563.39|12563.39|12546.78|12546.78|12564.99|12564.99|12541.5|12541.5|0
1600677900000|2020-09-21 08:45:00|12547.34|12547.34|12533.36|12533.36|12547.34|12547.34|12522.3|12522.3|0
1600678200000|2020-09-21 08:50:00|12531.77|12531.77|12538.25|12538.25|12538.25|12538.25|12522.6|12522.6|0
1600678500000|2020-09-21 08:55:00|12537.56|12537.56|12541.24|12541.24|12546.11|12546.11|12534.27|12534.27|0
1600678800000|2020-09-21 09:00:00|12541.79|12541.79|12532.62|12532.62|12541.79|12541.79|12528.94|12528.94|0
1600679100000|2020-09-21 09:05:00|12530.53|12530.53|12531.65|12531.65|12539.98|12539.98|12530.53|12530.53|0
1600679400000|2020-09-21 09:10:00|12532.34|12532.34|12558.43|12558.43|12562.75|12562.75|12532.34|12532.34|0
1600679700000|2020-09-21 09:15:00|12556.34|12556.34|12568.04|12568.04|12568.04|12568.04|12554.75|12554.75|0
1600680000000|2020-09-21 09:20:00|12564.85|12564.85|12555.96|12555.96|12566.94|12566.94|12555.96|12555.96|0
1600680300000|2020-09-21 09:25:00|12554.36|12554.36|12545.88|12545.88|12557.56|12557.56|12539.6|12539.6|0
1600680600000|2020-09-21 09:30:00|12547.48|12547.48|12544.59|12544.59|12554.34|12554.34|12540.92|12540.92|0
1600680900000|2020-09-21 09:35:00|12543.9|12543.9|12511.98|12511.98|12543.9|12543.9|12511.98|12511.98|0
1600681200000|2020-09-21 09:40:00|12513.58|12513.58|12502.75|12502.75|12516.77|12516.77|12497.96|12497.96|0
1600681500000|2020-09-21 09:45:00|12502.19|12502.19|12488.04|12488.04|12504.84|12504.84|12488.04|12488.04|0
1600681800000|2020-09-21 09:50:00|12487.35|12487.35|12501.91|12501.91|12503.51|12503.51|12485.75|12485.75|0
1600682100000|2020-09-21 09:55:00|12499.82|12499.82|12480.49|12480.49|12499.82|12499.82|12477.73|12477.73|0
1600682400000|2020-09-21 10:00:00|12478.4|12478.4|12473.15|12473.15|12484.63|12484.63|12462.57|12462.57|0
1600682700000|2020-09-21 10:05:00|12474.53|12474.53|12464.92|12464.92|12475.22|12475.22|12463.32|12463.32|0
1600683000000|2020-09-21 10:10:00|12463.32|12463.32|12462.83|12462.83|12463.32|12463.32|12456.16|12456.16|0
1600683300000|2020-09-21 10:15:00|12460.73|12460.73|12452.54|12452.54|12462.83|12462.83|12448.09|12448.09|0
1600683600000|2020-09-21 10:20:00|12447.74|12447.74|12460.71|12460.71|12460.71|12460.71|12440.89|12440.89|0
1600683900000|2020-09-21 10:25:00|12458.62|12458.62|12441.1|12441.1|12458.62|12458.62|12439.51|12439.51|0
1600684200000|2020-09-21 10:30:00|12443.2|12443.2|12452.31|12452.31|12454.38|12454.38|12440.4|12440.4|0
1600684500000|2020-09-21 10:35:00|12450.22|12450.22|12433.89|12433.89|12451.81|12451.81|12430.2|12430.2|0
1600684800000|2020-09-21 10:40:00|12431.79|12431.79|12428.39|12428.39|12433.28|12433.28|12425.62|12425.62|0
1600685100000|2020-09-21 10:45:00|12429.99|12429.99|12422.34|12422.34|12429.99|12429.99|12414.96|12414.96|0
1600685400000|2020-09-21 10:50:00|12420.74|12420.74|12433.14|12433.14|12433.14|12433.14|12418.62|12418.62|0
1600685700000|2020-09-21 10:55:00|12432.45|12432.45|12424.52|12424.52|12438.23|12438.23|12422.92|12422.92|0
1600686000000|2020-09-21 11:00:00|12428.7|12428.7|12411.4|12411.4|12428.7|12428.7|12411.4|12411.4|0
1600686300000|2020-09-21 11:05:00|12407.22|12407.22|12406.23|12406.23|12417.79|12417.79|12400.45|12400.45|0
1600686600000|2020-09-21 11:10:00|12404.14|12404.14|12413.5|12413.5|12416.08|12416.08|12404.14|12404.14|0
1600686900000|2020-09-21 11:15:00|12415.09|12415.09|12411.9|12411.9|12418.78|12418.78|12411.9|12411.9|0
1600687200000|2020-09-21 11:20:00|12413.99|12413.99|12404.03|12404.03|12417.19|12417.19|12404.03|12404.03|0
1600687500000|2020-09-21 11:25:00|12402.65|12402.65|12389.92|12389.92|12402.65|12402.65|12389.92|12389.92|0
1600687800000|2020-09-21 11:30:00|12391.52|12391.52|12395.61|12395.61|12399.8|12399.8|12386.72|12386.72|0
1600688100000|2020-09-21 11:35:00|12394.01|12394.01|12358.88|12358.88|12394.01|12394.01|12356.79|12356.79|0
1600688400000|2020-09-21 11:40:00|12360.48|12360.48|12381.85|12381.85|12381.85|12381.85|12356.79|12356.79|0
1600688700000|2020-09-21 11:45:00|12383.23|12383.23|12390.83|12390.83|12390.83|12390.83|12378.16|12378.16|0
1600689000000|2020-09-21 11:50:00|12392.92|12392.92|12396.8|12396.8|12412.28|12412.28|12392.42|12392.42|0
1600689300000|2020-09-21 11:55:00|12394.71|12394.71|12384.05|12384.05|12394.71|12394.71|12381.63|12381.63|0
1600689600000|2020-09-21 12:00:00|12379.86|12379.86|12394.15|12394.15|12397.13|12397.13|12379.86|12379.86|0
1600689900000|2020-09-21 12:05:00|12392.55|12392.55|12363.47|12363.47|12392.55|12392.55|12363.47|12363.47|0
1600690200000|2020-09-21 12:10:00|12365.07|12365.07|12357.75|12357.75|12365.07|12365.07|12354.99|12354.99|0
1600690500000|2020-09-21 12:15:00|12355.66|12355.66|12361.91|12361.91|12361.91|12361.91|12340.3|12340.3|0
1600690800000|2020-09-21 12:20:00|12357.73|12357.73|12340.5|12340.5|12358.29|12358.29|12340.5|12340.5|0
1600691100000|2020-09-21 12:25:00|12339.12|12339.12|12333.69|12333.69|12356.06|12356.06|12333.62|12333.62|0
1600691400000|2020-09-21 12:30:00|12336.88|12336.88|12333.69|12333.69|12345.86|12345.86|12333.19|12333.19|0
1600691700000|2020-09-21 12:35:00|12335.29|12335.29|12348.65|12348.65|12348.65|12348.65|12335.29|12335.29|0
1600692000000|2020-09-21 12:40:00|12347.05|12347.05|12364.86|12364.86|12365.36|12365.36|12343.58|12343.58|0
1600692300000|2020-09-21 12:45:00|12366.46|12366.46|12373.28|12373.28|12374.88|12374.88|12366.46|12366.46|0
1600692600000|2020-09-21 12:50:00|12371.68|12371.68|12375.87|12375.87|12379.56|12379.56|12370.09|12370.09|0
1600692900000|2020-09-21 12:55:00|12376.43|12376.43|12379.14|12379.14|12382.9|12382.9|12376.43|12376.43|0
1600693200000|2020-09-21 13:00:00|12377.05|12377.05|12383.41|12383.41|12388.75|12388.75|12374.96|12374.96|0
1600693500000|2020-09-21 13:05:00|12381.81|12381.81|12359.48|12359.48|12381.81|12381.81|12358.99|12358.99|0
1600693800000|2020-09-21 13:10:00|12361.08|12361.08|12361.75|12361.75|12364.53|12364.53|12345.01|12345.01|0
1600694100000|2020-09-21 13:15:00|12368.14|12368.14|12381.38|12381.38|12381.38|12381.38|12368.14|12368.14|0
1600694400000|2020-09-21 13:20:00|12381.94|12381.94|12383.41|12383.41|12387.29|12387.29|12381.94|12381.94|0
1600694700000|2020-09-21 13:25:00|12381.32|12381.32|12394.39|12394.39|12394.39|12394.39|12381.32|12381.32|0
1600695000000|2020-09-21 13:30:00|12400.66|12400.66|12391.67|12391.67|12402.73|12402.73|12390.87|12390.87|0
1600695300000|2020-09-21 13:35:00|12388.48|12388.48|12362.61|12362.61|12389.88|12389.88|12362.61|12362.61|0
1600695600000|2020-09-21 13:40:00|12361.02|12361.02|12364.43|12364.43|12364.43|12364.43|12348.29|12348.29|0
1600695900000|2020-09-21 13:45:00|12363.74|12363.74|12368.47|12368.47|12373.75|12373.75|12358.95|12358.95|0
1600696200000|2020-09-21 13:50:00|12364.78|12364.78|12372.37|12372.37|12378.16|12378.16|12364.09|12364.09|0
1600696500000|2020-09-21 13:55:00|12369.18|12369.18|12363.83|12363.83|12369.18|12369.18|12358.96|12358.96|0
1600696800000|2020-09-21 14:00:00|12362.24|12362.24|12330.85|12330.85|12362.24|12362.24|12330.85|12330.85|0
1600697100000|2020-09-21 14:05:00|12330.16|12330.16|12332.46|12332.46|12332.46|12332.46|12315.41|12315.41|0
1600697400000|2020-09-21 14:10:00|12330.37|12330.37|12313.46|12313.46|12334.25|12334.25|12313.46|12313.46|0
1600697700000|2020-09-21 14:15:00|12311.86|12311.86|12296.7|12296.7|12311.86|12311.86|12289.21|12289.21|0
1600698000000|2020-09-21 14:20:00|12297.39|12297.39|12289.85|12289.85|12302.26|12302.26|12281.8|12281.8|0
1600698300000|2020-09-21 14:25:00|12294.03|12294.03|12281.76|12281.76|12294.03|12294.03|12278.07|12278.07|0
1600698600000|2020-09-21 14:30:00|12283.35|12283.35|12265.35|12265.35|12285.45|12285.45|12264.66|12264.66|0
1600698900000|2020-09-21 14:35:00|12264.66|12264.66|12250.92|12250.92|12265.35|12265.35|12250.92|12250.92|0
1600699200000|2020-09-21 14:40:00|12248.16|12248.16|12259.98|12259.98|12267.62|12267.62|12244.97|12244.97|0
1600699500000|2020-09-21 14:45:00|12256.78|12256.78|12285.43|12285.43|12285.43|12285.43|12256.09|12256.09|0
1600699800000|2020-09-21 14:50:00|12291.71|12291.71|12306.96|12306.96|12306.96|12306.96|12286.83|12286.83|0
1600700100000|2020-09-21 14:55:00|12309.05|12309.05|12326.77|12326.77|12327.48|12327.48|12305.28|12305.28|0
1600700400000|2020-09-21 15:00:00|12325.17|12325.17|12334.66|12334.66|12338.35|12338.35|12313.89|12313.89|0
1600700700000|2020-09-21 15:05:00|12333.06|12333.06|12341.38|12341.38|12341.87|12341.87|12329.31|12329.31|0
1600701000000|2020-09-21 15:10:00|12339.29|12339.29|12322.96|12322.96|12342.48|12342.48|12322.96|12322.96|0
1600701300000|2020-09-21 15:15:00|12323.52|12323.52|12325.49|12325.49|12331.9|12331.9|12319.83|12319.83|0
1600701600000|2020-09-21 15:20:00|12327.58|12327.58|12322.21|12322.21|12335.43|12335.43|12322.21|12322.21|0
1600701900000|2020-09-21 15:25:00|12327.01|12327.01|12329.74|12329.74|12336.34|12336.34|12313.65|12313.65|0
1600758900000|2020-09-22 07:15:00|12376.74|12376.74|12370.05|12370.05|12383.74|12383.74|12362.07|12362.07|0
1600759200000|2020-09-22 07:20:00|12363.78|12363.78|12376.15|12376.15|12384.63|12384.63|12363.78|12363.78|0
1600759500000|2020-09-22 07:25:00|12377.75|12377.75|12364.22|12364.22|12381.02|12381.02|12364.22|12364.22|0
1600759800000|2020-09-22 07:30:00|12365.82|12365.82|12364.58|12364.58|12386.33|12386.33|12361.8|12361.8|0
1600760100000|2020-09-22 07:35:00|12362.99|12362.99|12367.65|12367.65|12368.77|12368.77|12355|12355|0
1600760400000|2020-09-22 07:40:00|12371.83|12371.83|12364.38|12364.38|12374.07|12374.07|12364.38|12364.38|0
1600760700000|2020-09-22 07:45:00|12363.82|12363.82|12377.29|12377.29|12377.78|12377.78|12363.82|12363.82|0
1600761000000|2020-09-22 07:50:00|12380.48|12380.48|12365.64|12365.64|12380.48|12380.48|12364.04|12364.04|0
1600761300000|2020-09-22 07:55:00|12361.45|12361.45|12363.11|12363.11|12365.64|12365.64|12351.54|12351.54|0
1600761600000|2020-09-22 08:00:00|12361.51|12361.51|12353.34|12353.34|12380.39|12380.39|12351.74|12351.74|0
1600761900000|2020-09-22 08:05:00|12352.65|12352.65|12361.12|12361.12|12361.45|12361.45|12351.96|12351.96|0
1600762200000|2020-09-22 08:10:00|12357.93|12357.93|12354.95|12354.95|12359.52|12359.52|12350.55|12350.55|0
1600762500000|2020-09-22 08:15:00|12353.35|12353.35|12351.51|12351.51|12361.87|12361.87|12349.42|12349.42|0
1600762800000|2020-09-22 08:20:00|12349.42|12349.42|12312.21|12312.21|12349.42|12349.42|12312.21|12312.21|0
1600763100000|2020-09-22 08:25:00|12314.31|12314.31|12309.16|12309.16|12314.31|12314.31|12300.9|12300.9|0
1600763400000|2020-09-22 08:30:00|12306.4|12306.4|12303.41|12303.41|12306.61|12306.61|12300.12|12300.12|0
1600763700000|2020-09-22 08:35:00|12307.6|12307.6|12310.98|12310.98|12313.68|12313.68|12306.3|12306.3|0
1600764000000|2020-09-22 08:40:00|12309.39|12309.39|12322.64|12322.64|12322.64|12322.64|12307.99|12307.99|0
1600764300000|2020-09-22 08:45:00|12324.73|12324.73|12321.26|12321.26|12324.73|12324.73|12319.45|12319.45|0
1600764600000|2020-09-22 08:50:00|12319.66|12319.66|12312.29|12312.29|12319.66|12319.66|12303.12|12303.12|0
1600764900000|2020-09-22 08:55:00|12313.88|12313.88|12315.07|12315.07|12315.26|12315.26|12310.19|12310.19|0
1600765200000|2020-09-22 09:00:00|12310.28|12310.28|12302.92|12302.92|12310.28|12310.28|12298.02|12298.02|0
1600765500000|2020-09-22 09:05:00|12304.52|12304.52|12313.49|12313.49|12313.49|12313.49|12304.52|12304.52|0
1600765800000|2020-09-22 09:10:00|12314.61|12314.61|12317.89|12317.89|12324.16|12324.16|12314.61|12314.61|0
1600766100000|2020-09-22 09:15:00|12319.96|12319.96|12316.49|12316.49|12322.88|12322.88|12316.49|12316.49|0
1600766400000|2020-09-22 09:20:00|12318.09|12318.09|12322.75|12322.75|12322.75|12322.75|12315.38|12315.38|0
1600766700000|2020-09-22 09:25:00|12324.85|12324.85|12315.18|12315.18|12328.1|12328.1|12315.18|12315.18|0
1600767000000|2020-09-22 09:30:00|12313.58|12313.58|12296.54|12296.54|12313.58|12313.58|12296.54|12296.54|0
1600767300000|2020-09-22 09:35:00|12298.14|12298.14|12297.94|12297.94|12304.41|12304.41|12294.25|12294.25|0
1600767600000|2020-09-22 09:40:00|12300.04|12300.04|12300.36|12300.36|12303.14|12303.14|12296.2|12296.2|0
1600767900000|2020-09-22 09:45:00|12301.96|12301.96|12288.82|12288.82|12303.56|12303.56|12288.82|12288.82|0
1600768200000|2020-09-22 09:50:00|12290.42|12290.42|12295.49|12295.49|12299.67|12299.67|12290.42|12290.42|0
1600768500000|2020-09-22 09:55:00|12293.89|12293.89|12296.27|12296.27|12296.96|12296.96|12292.29|12292.29|0
1600768800000|2020-09-22 10:00:00|12294.18|12294.18|12294.59|12294.59|12296.27|12296.27|12291.39|12291.39|0
1600769100000|2020-09-22 10:05:00|12292.99|12292.99|12285.12|12285.12|12292.99|12292.99|12283.52|12283.52|0
1600769400000|2020-09-22 10:10:00|12283.03|12283.03|12276.36|12276.36|12285.12|12285.12|12276.36|12276.36|0
1600769700000|2020-09-22 10:15:00|12279.55|12279.55|12261.02|12261.02|12279.55|12279.55|12261.02|12261.02|0
1600770000000|2020-09-22 10:20:00|12263.12|12263.12|12279.51|12279.51|12283.69|12283.69|12263.12|12263.12|0
1600770300000|2020-09-22 10:25:00|12277.42|12277.42|12269.06|12269.06|12278.54|12278.54|12269.06|12269.06|0
1600770600000|2020-09-22 10:30:00|12266.97|12266.97|12251.74|12251.74|12266.97|12266.97|12251.74|12251.74|0
1600770900000|2020-09-22 10:35:00|12249.65|12249.65|12242.49|12242.49|12255.43|12255.43|12240.4|12240.4|0
1600771200000|2020-09-22 10:40:00|12244.58|12244.58|12251.05|12251.05|12253.15|12253.15|12244.58|12244.58|0
1600771500000|2020-09-22 10:45:00|12249.94|12249.94|12251.04|12251.04|12255.83|12255.83|12241.46|12241.46|0
1600771800000|2020-09-22 10:50:00|12253.13|12253.13|12236.3|12236.3|12253.13|12253.13|12235.59|12235.59|0
1600772100000|2020-09-22 10:55:00|12239.5|12239.5|12245.11|12245.11|12256.68|12256.68|12239.5|12239.5|0
1600772400000|2020-09-22 11:00:00|12247.21|12247.21|12246.22|12246.22|12252.49|12252.49|12246.22|12246.22|0
1600772700000|2020-09-22 11:05:00|12243.02|12243.02|12240.65|12240.65|12257.4|12257.4|12240.65|12240.65|0
1600773000000|2020-09-22 11:10:00|12244.84|12244.84|12250.62|12250.62|12253.81|12253.81|12244.84|12244.84|0
1600773300000|2020-09-22 11:15:00|12249.24|12249.24|12251.24|12251.24|12255.42|12255.42|12248.09|12248.09|0
1600773600000|2020-09-22 11:20:00|12252.83|12252.83|12256.8|12256.8|12257.02|12257.02|12252.83|12252.83|0
1600773900000|2020-09-22 11:25:00|12253.6|12253.6|12245.73|12245.73|12253.6|12253.6|12231.85|12231.85|0
1600774200000|2020-09-22 11:30:00|12247.33|12247.33|12254.82|12254.82|12254.82|12254.82|12241.55|12241.55|0
1600774500000|2020-09-22 11:35:00|12256.42|12256.42|12259.69|12259.69|12261.29|12261.29|12254.82|12254.82|0
1600774800000|2020-09-22 11:40:00|12259|12259|12236.97|12236.97|12259|12259|12235.38|12235.38|0
1600775100000|2020-09-22 11:45:00|12236.28|12236.28|12241.09|12241.09|12241.09|12241.09|12234.19|12234.19|0
1600775400000|2020-09-22 11:50:00|12237.9|12237.9|12220.86|12220.86|12237.9|12237.9|12220.86|12220.86|0
1600775700000|2020-09-22 11:55:00|12219.27|12219.27|12223.84|12223.84|12223.84|12223.84|12214.59|12214.59|0
1600776000000|2020-09-22 12:00:00|12225.93|12225.93|12234.56|12234.56|12238.06|12238.06|12225.93|12225.93|0
1600776300000|2020-09-22 12:05:00|12232.47|12232.47|12241.31|12241.31|12241.31|12241.31|12230.87|12230.87|0
1600776600000|2020-09-22 12:10:00|12239.22|12239.22|12238.11|12238.11|12239.22|12239.22|12231.73|12231.73|0
1600776900000|2020-09-22 12:15:00|12238.67|12238.67|12243.65|12243.65|12248.49|12248.49|12238.63|12238.63|0
1600777200000|2020-09-22 12:20:00|12242.05|12242.05|12241.84|12241.84|12245.24|12245.24|12240.72|12240.72|0
1600777500000|2020-09-22 12:25:00|12239.75|12239.75|12239.67|12239.67|12239.75|12239.75|12234.46|12234.46|0
1600777800000|2020-09-22 12:30:00|12240.78|12240.78|12252.46|12252.46|12252.95|12252.95|12240.78|12240.78|0
1600778100000|2020-09-22 12:35:00|12250.86|12250.86|12256.31|12256.31|12256.31|12256.31|12244.06|12244.06|0
1600778400000|2020-09-22 12:40:00|12257.91|12257.91|12263.88|12263.88|12263.88|12263.88|12257|12257|0
1600778700000|2020-09-22 12:45:00|12264.99|12264.99|12250.23|12250.23|12264.99|12264.99|12248.85|12248.85|0
1600779000000|2020-09-22 12:50:00|12251.82|12251.82|12246.56|12246.56|12257.11|12257.11|12246.56|12246.56|0
1600779300000|2020-09-22 12:55:00|12244.96|12244.96|12242.87|12242.87|12248.65|12248.65|12242.87|12242.87|0
1600779600000|2020-09-22 13:00:00|12244.47|12244.47|12263.58|12263.58|12265.18|12265.18|12244.47|12244.47|0
1600779900000|2020-09-22 13:05:00|12264.27|12264.27|12269.64|12269.64|12279.22|12279.22|12264.27|12264.27|0
1600780200000|2020-09-22 13:10:00|12268.95|12268.95|12266.36|12266.36|12272.64|12272.64|12264.76|12264.76|0
1600780500000|2020-09-22 13:15:00|12264.98|12264.98|12266.62|12266.62|12266.62|12266.62|12253.25|12253.25|0
1600780800000|2020-09-22 13:20:00|12265.93|12265.93|12266.84|12266.84|12266.84|12266.84|12256.98|12256.98|0
1600781100000|2020-09-22 13:25:00|12264.74|12264.74|12273.24|12273.24|12273.24|12273.24|12264.74|12264.74|0
1600781400000|2020-09-22 13:30:00|12272.55|12272.55|12275.55|12275.55|12278.33|12278.33|12265.17|12265.17|0
1600781700000|2020-09-22 13:35:00|12273.96|12273.96|12262.27|12262.27|12273.96|12273.96|12262.27|12262.27|0
1600782000000|2020-09-22 13:40:00|12265.96|12265.96|12243.14|12243.14|12271.31|12271.31|12243.14|12243.14|0
1600782300000|2020-09-22 13:45:00|12244.74|12244.74|12252.53|12252.53|12254.13|12254.13|12244.74|12244.74|0
1600782600000|2020-09-22 13:50:00|12258.81|12258.81|12250.11|12250.11|12259.49|12259.49|12250.11|12250.11|0
1600782900000|2020-09-22 13:55:00|12248.52|12248.52|12246.04|12246.04|12254|12254|12240.25|12240.25|0
1600783200000|2020-09-22 14:00:00|12248.13|12248.13|12280.03|12280.03|12280.03|12280.03|12248.13|12248.13|0
1600783500000|2020-09-22 14:05:00|12280.72|12280.72|12284.61|12284.61|12289.29|12289.29|12278.14|12278.14|0
1600783800000|2020-09-22 14:10:00|12285.99|12285.99|12290.78|12290.78|12292.37|12292.37|12285.9|12285.9|0
1600784100000|2020-09-22 14:15:00|12293.97|12293.97|12312.81|12312.81|12312.81|12312.81|12293.97|12293.97|0
1600784400000|2020-09-22 14:20:00|12313.5|12313.5|12310.61|12310.61|12318.39|12318.39|12307.33|12307.33|0
1600784700000|2020-09-22 14:25:00|12308.52|12308.52|12321.95|12321.95|12321.95|12321.95|12304.22|12304.22|0
1600785000000|2020-09-22 14:30:00|12323.33|12323.33|12350.44|12350.44|12350.44|12350.44|12323.33|12323.33|0
1600785300000|2020-09-22 14:35:00|12351.13|12351.13|12344.46|12344.46|12358.7|12358.7|12344.46|12344.46|0
1600785600000|2020-09-22 14:40:00|12342.37|12342.37|12333.64|12333.64|12344.33|12344.33|12327.65|12327.65|0
1600785900000|2020-09-22 14:45:00|12335.23|12335.23|12326.48|12326.48|12337.52|12337.52|12326.48|12326.48|0
1600786200000|2020-09-22 14:50:00|12324.88|12324.88|12330.49|12330.49|12333.27|12333.27|12323.28|12323.28|0
1600786500000|2020-09-22 14:55:00|12327.3|12327.3|12301.32|12301.32|12327.3|12327.3|12301.32|12301.32|0
1600786800000|2020-09-22 15:00:00|12305.5|12305.5|12288.08|12288.08|12309.34|12309.34|12287.6|12287.6|0
1600787100000|2020-09-22 15:05:00|12286.48|12286.48|12290.11|12290.11|12293.08|12293.08|12276.32|12276.32|0
1600787400000|2020-09-22 15:10:00|12292.2|12292.2|12325.54|12325.54|12329.92|12329.92|12292.2|12292.2|0
1600787700000|2020-09-22 15:15:00|12326.92|12326.92|12332.43|12332.43|12337.44|12337.44|12325.32|12325.32|0
1600788000000|2020-09-22 15:20:00|12330.83|12330.83|12327.99|12327.99|12334.94|12334.94|12323.67|12323.67|0
1600788300000|2020-09-22 15:25:00|12327.43|12327.43|12311.12|12311.12|12327.43|12327.43|12304.09|12304.09|0
1600845300000|2020-09-23 07:15:00|12359.53|12359.53|12390.89|12390.89|12396.43|12396.43|12355.35|12355.35|0
1600845600000|2020-09-23 07:20:00|12386.7|12386.7|12406.55|12406.55|12422.98|12422.98|12384.61|12384.61|0
1600845900000|2020-09-23 07:25:00|12414.92|12414.92|12357.32|12357.32|12414.92|12414.92|12357.32|12357.32|0
1600846200000|2020-09-23 07:30:00|12362.11|12362.11|12387.82|12387.82|12395.18|12395.18|12362.11|12362.11|0
1600846500000|2020-09-23 07:35:00|12392.01|12392.01|12406.27|12406.27|12407.65|12407.65|12387.63|12387.63|0
1600846800000|2020-09-23 07:40:00|12408.36|12408.36|12412.53|12412.53|12414.62|12414.62|12397.92|12397.92|0
1600847100000|2020-09-23 07:45:00|12415.29|12415.29|12427.65|12427.65|12431.84|12431.84|12415.29|12415.29|0
1600847400000|2020-09-23 07:50:00|12426.06|12426.06|12432.33|12432.33|12440.81|12440.81|12424.46|12424.46|0
1600847700000|2020-09-23 07:55:00|12433.93|12433.93|12432.56|12432.56|12436.91|12436.91|12423.56|12423.56|0
1600848000000|2020-09-23 08:00:00|12433.25|12433.25|12441.42|12441.42|12450.59|12450.59|12433.25|12433.25|0
1600848300000|2020-09-23 08:05:00|12440.73|12440.73|12426|12426|12447.01|12447.01|12423.02|12423.02|0
1600848600000|2020-09-23 08:10:00|12429.19|12429.19|12410.94|12410.94|12429.19|12429.19|12410.94|12410.94|0
1600848900000|2020-09-23 08:15:00|12414.14|12414.14|12415.54|12415.54|12427.41|12427.41|12412.88|12412.88|0
1600849200000|2020-09-23 08:20:00|12417.63|12417.63|12414.7|12414.7|12426|12426|12409.42|12409.42|0
1600849500000|2020-09-23 08:25:00|12416.08|12416.08|12426.63|12426.63|12426.63|12426.63|12416.08|12416.08|0
1600849800000|2020-09-23 08:30:00|12428.23|12428.23|12429.39|12429.39|12435.8|12435.8|12424.04|12424.04|0
1600850100000|2020-09-23 08:35:00|12427.3|12427.3|12422.62|12422.62|12428.9|12428.9|12421.03|12421.03|0
1600850400000|2020-09-23 08:40:00|12429.01|12429.01|12420.23|12420.23|12436.39|12436.39|12418.44|12418.44|0
1600850700000|2020-09-23 08:45:00|12422.32|12422.32|12435.07|12435.07|12435.07|12435.07|12422.32|12422.32|0
1600851000000|2020-09-23 08:50:00|12437.16|12437.16|12446.22|12446.22|12449.33|12449.33|12436.55|12436.55|0
1600851300000|2020-09-23 08:55:00|12447.81|12447.81|12455.18|12455.18|12457.01|12457.01|12447.81|12447.81|0
1600851600000|2020-09-23 09:00:00|12453.09|12453.09|12457.77|12457.77|12464.16|12464.16|12447.11|12447.11|0
1600851900000|2020-09-23 09:05:00|12459.37|12459.37|12458.76|12458.76|12459.37|12459.37|12445.1|12445.1|0
1600852200000|2020-09-23 09:10:00|12460.36|12460.36|12473.85|12473.85|12473.85|12473.85|12459.09|12459.09|0
1600852500000|2020-09-23 09:15:00|12475.23|12475.23|12465.78|12465.78|12480.52|12480.52|12465.78|12465.78|0
1600852800000|2020-09-23 09:20:00|12467.38|12467.38|12465.89|12465.89|12473.27|12473.27|12462.2|12462.2|0
1600853100000|2020-09-23 09:25:00|12467.99|12467.99|12462.2|12462.2|12472.78|12472.78|12462.2|12462.2|0
1600853400000|2020-09-23 09:30:00|12458.02|12458.02|12473.96|12473.96|12477.16|12477.16|12458.02|12458.02|0
1600853700000|2020-09-23 09:35:00|12476.05|12476.05|12462.89|12462.89|12478.15|12478.15|12462.89|12462.89|0
1600854000000|2020-09-23 09:40:00|12466.09|12466.09|12477.54|12477.54|12479.14|12479.14|12464.1|12464.1|0
1600854300000|2020-09-23 09:45:00|12473.36|12473.36|12465.86|12465.86|12473.36|12473.36|12465.86|12465.86|0
1600854600000|2020-09-23 09:50:00|12464.26|12464.26|12483.96|12483.96|12489.96|12489.96|12459.39|12459.39|0
1600854900000|2020-09-23 09:55:00|12485.55|12485.55|12480.21|12480.21|12485.55|12485.55|12476.03|12476.03|0
1600855200000|2020-09-23 10:00:00|12483.4|12483.4|12490.27|12490.27|12496.15|12496.15|12483.4|12483.4|0
1600855500000|2020-09-23 10:05:00|12492.37|12492.37|12486.89|12486.89|12496.48|12496.48|12480.93|12480.93|0
1600855800000|2020-09-23 10:10:00|12486.2|12486.2|12495.67|12495.67|12495.67|12495.67|12486.2|12486.2|0
1600856100000|2020-09-23 10:15:00|12497.26|12497.26|12483|12483|12501.45|12501.45|12483|12483|0
1600856400000|2020-09-23 10:20:00|12482.31|12482.31|12490.99|12490.99|12497.26|12497.26|12481.62|12481.62|0
1600856700000|2020-09-23 10:25:00|12493.08|12493.08|12487.99|12487.99|12493.27|12493.27|12486.2|12486.2|0
1600857000000|2020-09-23 10:30:00|12491.18|12491.18|12482.81|12482.81|12492.56|12492.56|12482.81|12482.81|0
1600857300000|2020-09-23 10:35:00|12479.62|12479.62|12462.49|12462.49|12479.62|12479.62|12461.81|12461.81|0
1600857600000|2020-09-23 10:40:00|12464.59|12464.59|12476.34|12476.34|12479.84|12479.84|12464.59|12464.59|0
1600857900000|2020-09-23 10:45:00|12474.25|12474.25|12457.67|12457.67|12480.23|12480.23|12457.67|12457.67|0
1600858200000|2020-09-23 10:50:00|12460.86|12460.86|12476.7|12476.7|12476.7|12476.7|12460.86|12460.86|0
1600858500000|2020-09-23 10:55:00|12477.26|12477.26|12485.07|12485.07|12485.07|12485.07|12473.51|12473.51|0
1600858800000|2020-09-23 11:00:00|12486.67|12486.67|12482.74|12482.74|12488.26|12488.26|12476.98|12476.98|0
1600859100000|2020-09-23 11:05:00|12483.43|12483.43|12480.22|12480.22|12485.03|12485.03|12480.22|12480.22|0
1600859400000|2020-09-23 11:10:00|12478.13|12478.13|12473.19|12473.19|12480.22|12480.22|12472.22|12472.22|0
1600859700000|2020-09-23 11:15:00|12471.6|12471.6|12472.98|12472.98|12472.98|12472.98|12466.72|12466.72|0
1600860000000|2020-09-23 11:20:00|12471.38|12471.38|12482.45|12482.45|12482.45|12482.45|12471.38|12471.38|0
1600860300000|2020-09-23 11:25:00|12483.01|12483.01|12477.3|12477.3|12483.01|12483.01|12473.41|12473.41|0
1600860600000|2020-09-23 11:30:00|12480.49|12480.49|12486.83|12486.83|12488.92|12488.92|12478.4|12478.4|0
1600860900000|2020-09-23 11:35:00|12484.74|12484.74|12493|12493|12497.19|12497.19|12484.74|12484.74|0
1600861200000|2020-09-23 11:40:00|12491.41|12491.41|12476.03|12476.03|12491.41|12491.41|12476.03|12476.03|0
1600861500000|2020-09-23 11:45:00|12479.23|12479.23|12460.93|12460.93|12480.82|12480.82|12460.44|12460.44|0
1600861800000|2020-09-23 11:50:00|12458.84|12458.84|12451.04|12451.04|12461|12461|12449.45|12449.45|0
1600862100000|2020-09-23 11:55:00|12450.48|12450.48|12441.17|12441.17|12450.48|12450.48|12434.89|12434.89|0
1600862400000|2020-09-23 12:00:00|12439.07|12439.07|12435.51|12435.51|12441.79|12441.79|12432.32|12432.32|0
1600862700000|2020-09-23 12:05:00|12437.11|12437.11|12429.16|12429.16|12440.8|12440.8|12428.96|12428.96|0
1600863000000|2020-09-23 12:10:00|12426.18|12426.18|12428.05|12428.05|12428.05|12428.05|12418.8|12418.8|0
1600863300000|2020-09-23 12:15:00|12430.15|12430.15|12440.53|12440.53|12441.21|12441.21|12428.05|12428.05|0
1600863600000|2020-09-23 12:20:00|12443.72|12443.72|12431.08|12431.08|12443.72|12443.72|12424.61|12424.61|0
1600863900000|2020-09-23 12:25:00|12434.27|12434.27|12434.54|12434.54|12440.66|12440.66|12431.35|12431.35|0
1600864200000|2020-09-23 12:30:00|12432.45|12432.45|12436.05|12436.05|12437.86|12437.86|12432.45|12432.45|0
1600864500000|2020-09-23 12:35:00|12434.45|12434.45|12434.8|12434.8|12435.49|12435.49|12433.2|12433.2|0
1600864800000|2020-09-23 12:40:00|12433.2|12433.2|12422.11|12422.11|12444.35|12444.35|12422.11|12422.11|0
1600865100000|2020-09-23 12:45:00|12427.39|12427.39|12416.16|12416.16|12427.39|12427.39|12414.75|12414.75|0
1600865400000|2020-09-23 12:50:00|12414.56|12414.56|12424.22|12424.22|12424.22|12424.22|12414.56|12414.56|0
1600865700000|2020-09-23 12:55:00|12423.66|12423.66|12417.69|12417.69|12426.25|12426.25|12416.09|12416.09|0
1600866000000|2020-09-23 13:00:00|12419.29|12419.29|12422.34|12422.34|12428.73|12428.73|12417.19|12417.19|0
1600866300000|2020-09-23 13:05:00|12424.44|12424.44|12440.81|12440.81|12441.15|12441.15|12424.44|12424.44|0
1600866600000|2020-09-23 13:10:00|12439.21|12439.21|12441.45|12441.45|12441.45|12441.45|12437.12|12437.12|0
1600866900000|2020-09-23 13:15:00|12442.14|12442.14|12448.61|12448.61|12448.61|12448.61|12440.05|12440.05|0
1600867200000|2020-09-23 13:20:00|12446.52|12446.52|12438.94|12438.94|12446.52|12446.52|12436.85|12436.85|0
1600867500000|2020-09-23 13:25:00|12437.35|12437.35|12451.27|12451.27|12451.27|12451.27|12437.35|12437.35|0
1600867800000|2020-09-23 13:30:00|12454.47|12454.47|12448.37|12448.37|12463.94|12463.94|12448.37|12448.37|0
1600868100000|2020-09-23 13:35:00|12450.46|12450.46|12447.94|12447.94|12455.71|12455.71|12441.54|12441.54|0
1600868400000|2020-09-23 13:40:00|12449.54|12449.54|12436.27|12436.27|12456.51|12456.51|12434.67|12434.67|0
1600868700000|2020-09-23 13:45:00|12437.65|12437.65|12442.12|12442.12|12446.21|12446.21|12428.46|12428.46|0
1600869000000|2020-09-23 13:50:00|12442.68|12442.68|12443.38|12443.38|12444.35|12444.35|12433.29|12433.29|0
1600869300000|2020-09-23 13:55:00|12445.47|12445.47|12457.8|12457.8|12463.06|12463.06|12445.47|12445.47|0
1600869600000|2020-09-23 14:00:00|12459.89|12459.89|12480.74|12480.74|12480.74|12480.74|12459.89|12459.89|0
1600869900000|2020-09-23 14:05:00|12479.15|12479.15|12446.73|12446.73|12481.86|12481.86|12446.73|12446.73|0
1600870200000|2020-09-23 14:10:00|12447.85|12447.85|12449.96|12449.96|12450.5|12450.5|12438.74|12438.74|0
1600870500000|2020-09-23 14:15:00|12454.14|12454.14|12437.91|12437.91|12456.86|12456.86|12436.12|12436.12|0
1600870800000|2020-09-23 14:20:00|12435.82|12435.82|12439.57|12439.57|12443.26|12443.26|12427.54|12427.54|0
1600871100000|2020-09-23 14:25:00|12438.88|12438.88|12463.27|12463.27|12463.27|12463.27|12438.88|12438.88|0
1600871400000|2020-09-23 14:30:00|12461.67|12461.67|12466.71|12466.71|12484.1|12484.1|12460.07|12460.07|0
1600871700000|2020-09-23 14:35:00|12468.8|12468.8|12462.66|12462.66|12469.05|12469.05|12455.5|12455.5|0
1600872000000|2020-09-23 14:40:00|12460.57|12460.57|12475.8|12475.8|12475.8|12475.8|12456.88|12456.88|0
1600872300000|2020-09-23 14:45:00|12474.42|12474.42|12485.42|12485.42|12487.01|12487.01|12471.42|12471.42|0
1600872600000|2020-09-23 14:50:00|12482.62|12482.62|12473.17|12473.17|12482.62|12482.62|12466.57|12466.57|0
1600872900000|2020-09-23 14:55:00|12475.26|12475.26|12462.2|12462.2|12480.48|12480.48|12459.55|12459.55|0
1600873200000|2020-09-23 15:00:00|12460.11|12460.11|12470.41|12470.41|12470.41|12470.41|12450.08|12450.08|0
1600873500000|2020-09-23 15:05:00|12474.6|12474.6|12485.31|12485.31|12485.31|12485.31|12468.47|12468.47|0
1600873800000|2020-09-23 15:10:00|12486.91|12486.91|12474.36|12474.36|12488.51|12488.51|12470.43|12470.43|0
1600874100000|2020-09-23 15:15:00|12472.77|12472.77|12466.09|12466.09|12484.83|12484.83|12463.43|12463.43|0
1600874400000|2020-09-23 15:20:00|12468.18|12468.18|12484.9|12484.9|12487|12487|12468.18|12468.18|0
1600874700000|2020-09-23 15:25:00|12482.81|12482.81|12465.23|12465.23|12484.41|12484.41|12462.36|12462.36|0
1600931700000|2020-09-24 07:15:00|12318.54|12318.54|12346.69|12346.69|12351.48|12351.48|12316.94|12316.94|0
1600932000000|2020-09-24 07:20:00|12344.59|12344.59|12340.17|12340.17|12344.59|12344.59|12328.48|12328.48|0
1600932300000|2020-09-24 07:25:00|12344.96|12344.96|12334.41|12334.41|12349.64|12349.64|12334.41|12334.41|0
1600932600000|2020-09-24 07:30:00|12336|12336|12335.62|12335.62|12339.69|12339.69|12319.27|12319.27|0
1600932900000|2020-09-24 07:35:00|12334.02|12334.02|12346.58|12346.58|12350.27|12350.27|12322.96|12322.96|0
1600933200000|2020-09-24 07:40:00|12344.48|12344.48|12348.24|12348.24|12352.42|12352.42|12344.48|12344.48|0
1600933500000|2020-09-24 07:45:00|12350.33|12350.33|12374.69|12374.69|12376.78|12376.78|12346.64|12346.64|0
1600933800000|2020-09-24 07:50:00|12372.62|12372.62|12378.02|12378.02|12378.02|12378.02|12361.55|12361.55|0
1600934100000|2020-09-24 07:55:00|12378.58|12378.58|12392.36|12392.36|12396.54|12396.54|12378.58|12378.58|0
1600934400000|2020-09-24 08:00:00|12390.76|12390.76|12358.6|12358.6|12390.76|12390.76|12358.6|12358.6|0
1600934700000|2020-09-24 08:05:00|12354.41|12354.41|12367.77|12367.77|12374.43|12374.43|12354.41|12354.41|0
1600935000000|2020-09-24 08:10:00|12372.56|12372.56|12347.44|12347.44|12372.56|12372.56|12346.82|12346.82|0
1600935300000|2020-09-24 08:15:00|12345.35|12345.35|12326.62|12326.62|12345.35|12345.35|12326.62|12326.62|0
1600935600000|2020-09-24 08:20:00|12323.83|12323.83|12339.93|12339.93|12339.93|12339.93|12323.83|12323.83|0
1600935900000|2020-09-24 08:25:00|12341.53|12341.53|12347.57|12347.57|12350.54|12350.54|12341.53|12341.53|0
1600936200000|2020-09-24 08:30:00|12348.13|12348.13|12342.01|12342.01|12348.13|12348.13|12336.72|12336.72|0
1600936500000|2020-09-24 08:35:00|12346.8|12346.8|12339.91|12339.91|12346.8|12346.8|12339.91|12339.91|0
1600936800000|2020-09-24 08:40:00|12336.72|12336.72|12328.68|12328.68|12338.32|12338.32|12328.68|12328.68|0
1600937100000|2020-09-24 08:45:00|12330.27|12330.27|12310.02|12310.02|12330.27|12330.27|12310.02|12310.02|0
1600937400000|2020-09-24 08:50:00|12308.42|12308.42|12309.74|12309.74|12315.58|12315.58|12302.3|12302.3|0
1600937700000|2020-09-24 08:55:00|12305.55|12305.55|12324.77|12324.77|12324.77|12324.77|12305.55|12305.55|0
1600938000000|2020-09-24 09:00:00|12323.39|12323.39|12310.23|12310.23|12325.46|12325.46|12310.23|12310.23|0
1600938300000|2020-09-24 09:05:00|12312.32|12312.32|12308.94|12308.94|12319.14|12319.14|12308.94|12308.94|0
1600938600000|2020-09-24 09:10:00|12310.32|12310.32|12318.88|12318.88|12318.88|12318.88|12305.94|12305.94|0
1600938900000|2020-09-24 09:15:00|12319.57|12319.57|12325.46|12325.46|12325.46|12325.46|12317.48|12317.48|0
1600939200000|2020-09-24 09:20:00|12327.06|12327.06|12324.77|12324.77|12327.06|12327.06|12321.08|12321.08|0
1600939500000|2020-09-24 09:25:00|12321.58|12321.58|12320.48|12320.48|12322.07|12322.07|12319.29|12319.29|0
1600939800000|2020-09-24 09:30:00|12318.88|12318.88|12326.66|12326.66|12331.95|12331.95|12318.19|12318.19|0
1600940100000|2020-09-24 09:35:00|12325.97|12325.97|12328.24|12328.24|12329.86|12329.86|12325.97|12325.97|0
1600940400000|2020-09-24 09:40:00|12327.68|12327.68|12327.66|12327.66|12329.75|12329.75|12324.47|12324.47|0
1600940700000|2020-09-24 09:45:00|12326.06|12326.06|12320.78|12320.78|12329.75|12329.75|12320.78|12320.78|0
1600941000000|2020-09-24 09:50:00|12318.68|12318.68|12307.49|12307.49|12320.78|12320.78|12307.49|12307.49|0
1600941300000|2020-09-24 09:55:00|12309.09|12309.09|12306.5|12306.5|12309.09|12309.09|12303.3|12303.3|0
1600941600000|2020-09-24 10:00:00|12308.09|12308.09|12325.67|12325.67|12327.77|12327.77|12308.09|12308.09|0
1600941900000|2020-09-24 10:05:00|12328.87|12328.87|12335.83|12335.83|12335.83|12335.83|12328.87|12328.87|0
1600942200000|2020-09-24 10:10:00|12333.74|12333.74|12329.99|12329.99|12333.74|12333.74|12326.3|12326.3|0
1600942500000|2020-09-24 10:15:00|12331.59|12331.59|12336.65|12336.65|12336.65|12336.65|12331.59|12331.59|0
1600942800000|2020-09-24 10:20:00|12338.75|12338.75|12341.45|12341.45|12342.16|12342.16|12337.37|12337.37|0
1600943100000|2020-09-24 10:25:00|12343.54|12343.54|12337.26|12337.26|12343.54|12343.54|12337.26|12337.26|0
1600943400000|2020-09-24 10:30:00|12337.82|12337.82|12337.28|12337.28|12337.82|12337.82|12327.25|12327.25|0
1600943700000|2020-09-24 10:35:00|12343.67|12343.67|12351.48|12351.48|12355.66|12355.66|12342.98|12342.98|0
1600944000000|2020-09-24 10:40:00|12353.07|12353.07|12356.7|12356.7|12357.26|12357.26|12353.07|12353.07|0
1600944300000|2020-09-24 10:45:00|12354.61|12354.61|12349.73|12349.73|12354.61|12354.61|12349.73|12349.73|0
1600944600000|2020-09-24 10:50:00|12351.82|12351.82|12350.92|12350.92|12354.8|12354.8|12350.92|12350.92|0
1600944900000|2020-09-24 10:55:00|12350.36|12350.36|12334.81|12334.81|12350.92|12350.92|12334.12|12334.12|0
1600945200000|2020-09-24 11:00:00|12336.4|12336.4|12340.64|12340.64|12340.64|12340.64|12336.4|12336.4|0
1600945500000|2020-09-24 11:05:00|12339.04|12339.04|12326.8|12326.8|12339.04|12339.04|12326.64|12326.64|0
1600945800000|2020-09-24 11:10:00|12328.39|12328.39|12325.16|12325.16|12330.98|12330.98|12322.85|12322.85|0
1600946100000|2020-09-24 11:15:00|12324.04|12324.04|12306.37|12306.37|12324.04|12324.04|12306.37|12306.37|0
1600946400000|2020-09-24 11:20:00|12304.77|12304.77|12308.63|12308.63|12310.72|12310.72|12304.77|12304.77|0
1600946700000|2020-09-24 11:25:00|12310.23|12310.23|12313.7|12313.7|12313.7|12313.7|12308.41|12308.41|0
1600947000000|2020-09-24 11:30:00|12313.14|12313.14|12314.41|12314.41|12315.38|12315.38|12312.81|12312.81|0
1600947300000|2020-09-24 11:35:00|12316.01|12316.01|12328.65|12328.65|12332.34|12332.34|12316.01|12316.01|0
1600947600000|2020-09-24 11:40:00|12330.74|12330.74|12320.95|12320.95|12331.3|12331.3|12320.95|12320.95|0
1600947900000|2020-09-24 11:45:00|12319.35|12319.35|12313.07|12313.07|12319.35|12319.35|12313.07|12313.07|0
1600948200000|2020-09-24 11:50:00|12315.16|12315.16|12302.14|12302.14|12315.16|12315.16|12302.14|12302.14|0
1600948500000|2020-09-24 11:55:00|12304.23|12304.23|12305.22|12305.22|12309.52|12309.52|12301.04|12301.04|0
1600948800000|2020-09-24 12:00:00|12307.32|12307.32|12294.16|12294.16|12307.32|12307.32|12294.16|12294.16|0
1600949100000|2020-09-24 12:05:00|12293.47|12293.47|12284.7|12284.7|12293.47|12293.47|12282.91|12282.91|0
1600949400000|2020-09-24 12:10:00|12286.3|12286.3|12297.79|12297.79|12299.38|12299.38|12284.2|12284.2|0
1600949700000|2020-09-24 12:15:00|12298.47|12298.47|12292.53|12292.53|12302.39|12302.39|12290.22|12290.22|0
1600950000000|2020-09-24 12:20:00|12291.84|12291.84|12277.46|12277.46|12291.84|12291.84|12275.36|12275.36|0
1600950300000|2020-09-24 12:25:00|12278.14|12278.14|12279.71|12279.71|12286.24|12286.24|12276.77|12276.77|0
1600950600000|2020-09-24 12:30:00|12279.15|12279.15|12252.93|12252.93|12279.15|12279.15|12252.93|12252.93|0
1600950900000|2020-09-24 12:35:00|12251.33|12251.33|12233.87|12233.87|12251.33|12251.33|12233.87|12233.87|0
1600951200000|2020-09-24 12:40:00|12232.28|12232.28|12229.21|12229.21|12232.28|12232.28|12224.4|12224.4|0
1600951500000|2020-09-24 12:45:00|12230.59|12230.59|12255.27|12255.27|12255.27|12255.27|12229.9|12229.9|0
1600951800000|2020-09-24 12:50:00|12256.87|12256.87|12259.65|12259.65|12261.24|12261.24|12255.27|12255.27|0
1600952100000|2020-09-24 12:55:00|12258.27|12258.27|12264.01|12264.01|12269.79|12269.79|12258.27|12258.27|0
1600952400000|2020-09-24 13:00:00|12259.22|12259.22|12243.64|12243.64|12259.22|12259.22|12243.64|12243.64|0
1600952700000|2020-09-24 13:05:00|12241.55|12241.55|12247.87|12247.87|12248.43|12248.43|12241.55|12241.55|0
1600953000000|2020-09-24 13:10:00|12246.28|12246.28|12239.22|12239.22|12246.28|12246.28|12239.22|12239.22|0
1600953300000|2020-09-24 13:15:00|12237.63|12237.63|12229.45|12229.45|12237.63|12237.63|12224.57|12224.57|0
1600953600000|2020-09-24 13:20:00|12231.04|12231.04|12231.26|12231.26|12232.86|12232.86|12225.97|12225.97|0
1600953900000|2020-09-24 13:25:00|12234.46|12234.46|12239.12|12239.12|12240.72|12240.72|12234.46|12234.46|0
1600954200000|2020-09-24 13:30:00|12241.21|12241.21|12226.06|12226.06|12249.99|12249.99|12226.06|12226.06|0
1600954500000|2020-09-24 13:35:00|12228.15|12228.15|12199.49|12199.49|12228.15|12228.15|12199.49|12199.49|0
1600954800000|2020-09-24 13:40:00|12198.8|12198.8|12228.21|12228.21|12233.78|12233.78|12196.86|12196.86|0
1600955100000|2020-09-24 13:45:00|12226.61|12226.61|12254.07|12254.07|12256.16|12256.16|12224.33|12224.33|0
1600955400000|2020-09-24 13:50:00|12254.54|12254.54|12251.84|12251.84|12254.54|12254.54|12243.27|12243.27|0
1600955700000|2020-09-24 13:55:00|12252.4|12252.4|12251.89|12251.89|12253.48|12253.48|12243.52|12243.52|0
1600956000000|2020-09-24 14:00:00|12249.8|12249.8|12266.29|12266.29|12277.96|12277.96|12247.7|12247.7|0
1600956300000|2020-09-24 14:05:00|12268.38|12268.38|12259.64|12259.64|12270.53|12270.53|12259.64|12259.64|0
1600956600000|2020-09-24 14:10:00|12258.05|12258.05|12247.5|12247.5|12258.05|12258.05|12242.43|12242.43|0
1600956900000|2020-09-24 14:15:00|12250.69|12250.69|12249.7|12249.7|12254.79|12254.79|12246.31|12246.31|0
1600957200000|2020-09-24 14:20:00|12249.01|12249.01|12230.16|12230.16|12249.01|12249.01|12230.16|12230.16|0
1600957500000|2020-09-24 14:25:00|12228.07|12228.07|12227.33|12227.33|12230.03|12230.03|12221.4|12221.4|0
1600957800000|2020-09-24 14:30:00|12225.74|12225.74|12207.39|12207.39|12225.74|12225.74|12206.89|12206.89|0
1600958100000|2020-09-24 14:35:00|12208.98|12208.98|12200.06|12200.06|12212.37|12212.37|12198.68|12198.68|0
1600958400000|2020-09-24 14:40:00|12202.15|12202.15|12202.53|12202.53|12211.2|12211.2|12202.03|12202.03|0
1600958700000|2020-09-24 14:45:00|12205.72|12205.72|12219.31|12219.31|12230.58|12230.58|12205.72|12205.72|0
1600959000000|2020-09-24 14:50:00|12217.72|12217.72|12233.61|12233.61|12233.61|12233.61|12209.17|12209.17|0
1600959300000|2020-09-24 14:55:00|12232.01|12232.01|12235.51|12235.51|12237.1|12237.1|12226.25|12226.25|0
1600959600000|2020-09-24 15:00:00|12233.91|12233.91|12226.75|12226.75|12242.63|12242.63|12226.75|12226.75|0
1600959900000|2020-09-24 15:05:00|12228.35|12228.35|12212.37|12212.37|12235.94|12235.94|12211.68|12211.68|0
1600960200000|2020-09-24 15:10:00|12210.27|12210.27|12222.06|12222.06|12222.55|12222.55|12210.27|12210.27|0
1600960500000|2020-09-24 15:15:00|12221.5|12221.5|12213.91|12213.91|12221.56|12221.56|12206.75|12206.75|0
1600960800000|2020-09-24 15:20:00|12216|12216|12235.26|12235.26|12235.26|12235.26|12212.29|12212.29|0
1600961100000|2020-09-24 15:25:00|12235.95|12235.95|12221.78|12221.78|12240.22|12240.22|12217.4|12217.4|0
1601018100000|2020-09-25 07:15:00|12196.9|12196.9|12170.73|12170.73|12196.9|12196.9|12170.73|12170.73|0
1601018400000|2020-09-25 07:20:00|12168.64|12168.64|12146.52|12146.52|12171.33|12171.33|12144.43|12144.43|0
1601018700000|2020-09-25 07:25:00|12144.43|12144.43|12148.04|12148.04|12152.83|12152.83|12125.73|12125.73|0
1601019000000|2020-09-25 07:30:00|12145.97|12145.97|12164.85|12164.85|12170.14|12170.14|12141.48|12141.48|0
1601019300000|2020-09-25 07:35:00|12161.66|12161.66|12187.16|12187.16|12187.16|12187.16|12160.06|12160.06|0
1601019600000|2020-09-25 07:40:00|12188.54|12188.54|12195.45|12195.45|12203.54|12203.54|12188.54|12188.54|0
1601019900000|2020-09-25 07:45:00|12198.65|12198.65|12193.34|12193.34|12207.68|12207.68|12193.34|12193.34|0
1601020200000|2020-09-25 07:50:00|12188.87|12188.87|12196.74|12196.74|12201.81|12201.81|12185.67|12185.67|0
1601020500000|2020-09-25 07:55:00|12185.18|12185.18|12193.22|12193.22|12194.59|12194.59|12179.17|12179.17|0
1601020800000|2020-09-25 08:00:00|12192.53|12192.53|12199.66|12199.66|12204.07|12204.07|12190.93|12190.93|0
1601021100000|2020-09-25 08:05:00|12200.78|12200.78|12175.79|12175.79|12200.78|12200.78|12172.6|12172.6|0
1601021400000|2020-09-25 08:10:00|12177.39|12177.39|12162.03|12162.03|12177.39|12177.39|12155.64|12155.64|0
1601021700000|2020-09-25 08:15:00|12164.12|12164.12|12168.17|12168.17|12168.17|12168.17|12159.17|12159.17|0
1601022000000|2020-09-25 08:20:00|12166.57|12166.57|12150.65|12150.65|12166.57|12166.57|12150.65|12150.65|0
1601022300000|2020-09-25 08:25:00|12148.58|12148.58|12163.12|12163.12|12163.12|12163.12|12144.4|12144.4|0
1601022600000|2020-09-25 08:30:00|12158.33|12158.33|12170.9|12170.9|12171.1|12171.1|12158.33|12158.33|0
1601022900000|2020-09-25 08:35:00|12171.59|12171.59|12175.06|12175.06|12179.85|12179.85|12171.59|12171.59|0
1601023200000|2020-09-25 08:40:00|12176.44|12176.44|12185.69|12185.69|12185.69|12185.69|12174.37|12174.37|0
1601023500000|2020-09-25 08:45:00|12187.29|12187.29|12199.75|12199.75|12199.75|12199.75|12187.29|12187.29|0
1601023800000|2020-09-25 08:50:00|12201.13|12201.13|12236.41|12236.41|12236.41|12236.41|12201.13|12201.13|0
1601024100000|2020-09-25 08:55:00|12237.1|12237.1|12236.2|12236.2|12237.1|12237.1|12225.2|12225.2|0
1601024400000|2020-09-25 09:00:00|12233.44|12233.44|12235.81|12235.81|12239|12239|12231.37|12231.37|0
1601024700000|2020-09-25 09:05:00|12237.4|12237.4|12232.38|12232.38|12237.9|12237.9|12230.09|12230.09|0
1601025000000|2020-09-25 09:10:00|12231.69|12231.69|12216.3|12216.3|12237.47|12237.47|12216.3|12216.3|0
1601025300000|2020-09-25 09:15:00|12212.16|12212.16|12205.71|12205.71|12212.16|12212.16|12201.57|12201.57|0
1601025600000|2020-09-25 09:20:00|12207.8|12207.8|12194.92|12194.92|12207.8|12207.8|12193.32|12193.32|0
1601025900000|2020-09-25 09:25:00|12192.68|12192.68|12201.56|12201.56|12207.75|12207.75|12190.59|12190.59|0
1601026200000|2020-09-25 09:30:00|12199.96|12199.96|12186.11|12186.11|12203.16|12203.16|12186.11|12186.11|0
1601026500000|2020-09-25 09:35:00|12182.92|12182.92|12166.99|12166.99|12182.92|12182.92|12164.92|12164.92|0
1601026800000|2020-09-25 09:40:00|12165.39|12165.39|12142.86|12142.86|12165.39|12165.39|12142.86|12142.86|0
1601027100000|2020-09-25 09:45:00|12140.76|12140.76|12137.74|12137.74|12140.93|12140.93|12126.92|12126.92|0
1601027400000|2020-09-25 09:50:00|12135.65|12135.65|12153.66|12153.66|12153.66|12153.66|12132.45|12132.45|0
1601027700000|2020-09-25 09:55:00|12152.06|12152.06|12153.9|12153.9|12155.25|12155.25|12151.81|12151.81|0
1601028000000|2020-09-25 10:00:00|12154.59|12154.59|12151.8|12151.8|12155.97|12155.97|12146.93|12146.93|0
1601028300000|2020-09-25 10:05:00|12150.21|12150.21|12153.9|12153.9|12155.99|12155.99|12150.21|12150.21|0
1601028600000|2020-09-25 10:10:00|12154.45|12154.45|12152.06|12152.06|12154.45|12154.45|12147.57|12147.57|0
1601028900000|2020-09-25 10:15:00|12149.97|12149.97|12157.35|12157.35|12157.35|12157.35|12149.97|12149.97|0
1601029200000|2020-09-25 10:20:00|12155.26|12155.26|12140.78|12140.78|12155.26|12155.26|12140.78|12140.78|0
1601029500000|2020-09-25 10:25:00|12137.33|12137.33|12131.15|12131.15|12141.13|12141.13|12127.96|12127.96|0
1601029800000|2020-09-25 10:30:00|12129.55|12129.55|12132.82|12132.82|12140.47|12140.47|12129.55|12129.55|0
1601030100000|2020-09-25 10:35:00|12133.5|12133.5|12130.25|12130.25|12144.57|12144.57|12130.25|12130.25|0
1601030400000|2020-09-25 10:40:00|12131.37|12131.37|12125.09|12125.09|12135.12|12135.12|12125.09|12125.09|0
1601030700000|2020-09-25 10:45:00|12124.4|12124.4|12120.06|12120.06|12127.22|12127.22|12109.26|12109.26|0
1601031000000|2020-09-25 10:50:00|12121.65|12121.65|12108.95|12108.95|12123.75|12123.75|12108.95|12108.95|0
1601031300000|2020-09-25 10:55:00|12104.77|12104.77|12104.96|12104.96|12106.86|12106.86|12098.79|12098.79|0
1601031600000|2020-09-25 11:00:00|12105.65|12105.65|12105.87|12105.87|12116.8|12116.8|12105.65|12105.65|0
1601031900000|2020-09-25 11:05:00|12102.68|12102.68|12121.21|12121.21|12121.21|12121.21|12094.96|12094.96|0
1601032200000|2020-09-25 11:10:00|12122.81|12122.81|12134.43|12134.43|12134.43|12134.43|12122.81|12122.81|0
1601032500000|2020-09-25 11:15:00|12136.03|12136.03|12130.32|12130.32|12143.47|12143.47|12130.32|12130.32|0
1601032800000|2020-09-25 11:20:00|12128.72|12128.72|12132.36|12132.36|12136.05|12136.05|12125.94|12125.94|0
1601033100000|2020-09-25 11:25:00|12130.76|12130.76|12116.77|12116.77|12132.86|12132.86|12116.77|12116.77|0
1601033400000|2020-09-25 11:30:00|12118.36|12118.36|12122.16|12122.16|12123.16|12123.16|12117.87|12117.87|0
1601033700000|2020-09-25 11:35:00|12120.57|12120.57|12118.06|12118.06|12120.57|12120.57|12114.79|12114.79|0
1601034000000|2020-09-25 11:40:00|12122.25|12122.25|12130.19|12130.19|12133.38|12133.38|12120.16|12120.16|0
1601034300000|2020-09-25 11:45:00|12131.78|12131.78|12124.9|12124.9|12131.78|12131.78|12124.9|12124.9|0
1601034600000|2020-09-25 11:50:00|12126.99|12126.99|12147.4|12147.4|12147.4|12147.4|12126.99|12126.99|0
1601034900000|2020-09-25 11:55:00|12144.21|12144.21|12144.01|12144.01|12147.21|12147.21|12140.82|12140.82|0
1601035200000|2020-09-25 12:00:00|12143.32|12143.32|12158.25|12158.25|12160.13|12160.13|12142.63|12142.63|0
1601035500000|2020-09-25 12:05:00|12158.94|12158.94|12159.65|12159.65|12162.78|12162.78|12158.94|12158.94|0
1601035800000|2020-09-25 12:10:00|12157.56|12157.56|12156.95|12156.95|12164.93|12164.93|12156.95|12156.95|0
1601036100000|2020-09-25 12:15:00|12154.86|12154.86|12152.35|12152.35|12157.83|12157.83|12152.35|12152.35|0
1601036400000|2020-09-25 12:20:00|12151.23|12151.23|12150.27|12150.27|12157.73|12157.73|12149.64|12149.64|0
1601036700000|2020-09-25 12:25:00|12152.36|12152.36|12158.34|12158.34|12158.53|12158.53|12148.18|12148.18|0
1601037000000|2020-09-25 12:30:00|12156.74|12156.74|12147.75|12147.75|12156.74|12156.74|12140.46|12140.46|0
1601037300000|2020-09-25 12:35:00|12149.34|12149.34|12155.4|12155.4|12155.4|12155.4|12149.34|12149.34|0
1601037600000|2020-09-25 12:40:00|12153.31|12153.31|12155.9|12155.9|12158.88|12158.88|12151.8|12151.8|0
1601037900000|2020-09-25 12:45:00|12156.46|12156.46|12160.43|12160.43|12160.43|12160.43|12156.24|12156.24|0
1601038200000|2020-09-25 12:50:00|12161.81|12161.81|12169.27|12169.27|12171.36|12171.36|12161.12|12161.12|0
1601038500000|2020-09-25 12:55:00|12167.68|12167.68|12168|12168|12169.6|12169.6|12165.71|12165.71|0
1601038800000|2020-09-25 13:00:00|12169.6|12169.6|12176.84|12176.84|12176.84|12176.84|12169.6|12169.6|0
1601039100000|2020-09-25 13:05:00|12178.93|12178.93|12193.31|12193.31|12194.68|12194.68|12178.93|12178.93|0
1601039400000|2020-09-25 13:10:00|12194|12194|12193.37|12193.37|12197.56|12197.56|12189.19|12189.19|0
1601039700000|2020-09-25 13:15:00|12195.46|12195.46|12194.06|12194.06|12195.46|12195.46|12188.09|12188.09|0
1601040000000|2020-09-25 13:20:00|12191.97|12191.97|12180.35|12180.35|12197.45|12197.45|12180.35|12180.35|0
1601040300000|2020-09-25 13:25:00|12182.44|12182.44|12184.53|12184.53|12187.23|12187.23|12182.44|12182.44|0
1601040600000|2020-09-25 13:30:00|12186.13|12186.13|12172.2|12172.2|12186.13|12186.13|12172.2|12172.2|0
1601040900000|2020-09-25 13:35:00|12170.11|12170.11|12170.3|12170.3|12175.09|12175.09|12166.61|12166.61|0
1601041200000|2020-09-25 13:40:00|12171.42|12171.42|12191.74|12191.74|12193.34|12193.34|12171.42|12171.42|0
1601041500000|2020-09-25 13:45:00|12190.14|12190.14|12162.81|12162.81|12191.33|12191.33|12162.74|12162.74|0
1601041800000|2020-09-25 13:50:00|12164.4|12164.4|12172.81|12172.81|12174.9|12174.9|12153.56|12153.56|0
1601042100000|2020-09-25 13:55:00|12171.13|12171.13|12187.35|12187.35|12188.94|12188.94|12166.34|12166.34|0
1601042400000|2020-09-25 14:00:00|12185.75|12185.75|12190.49|12190.49|12191.87|12191.87|12181.56|12181.56|0
1601042700000|2020-09-25 14:05:00|12189.8|12189.8|12177.41|12177.41|12189.8|12189.8|12174.44|12174.44|0
1601043000000|2020-09-25 14:10:00|12179.01|12179.01|12159.14|12159.14|12179.01|12179.01|12153.56|12153.56|0
1601043300000|2020-09-25 14:15:00|12157.55|12157.55|12168.96|12168.96|12171.89|12171.89|12157.55|12157.55|0
1601043600000|2020-09-25 14:20:00|12173.14|12173.14|12187.2|12187.2|12193.7|12193.7|12173.14|12173.14|0
1601043900000|2020-09-25 14:25:00|12183.02|12183.02|12201.15|12201.15|12201.15|12201.15|12183.02|12183.02|0
1601044200000|2020-09-25 14:30:00|12201.84|12201.84|12187.48|12187.48|12202.55|12202.55|12187.48|12187.48|0
1601044500000|2020-09-25 14:35:00|12185.88|12185.88|12192.8|12192.8|12192.8|12192.8|12178.87|12178.87|0
1601044800000|2020-09-25 14:40:00|12191.21|12191.21|12186.38|12186.38|12193.49|12193.49|12175.74|12175.74|0
1601045100000|2020-09-25 14:45:00|12187.07|12187.07|12180.01|12180.01|12193.64|12193.64|12180.01|12180.01|0
1601045400000|2020-09-25 14:50:00|12178.41|12178.41|12190.41|12190.41|12190.41|12190.41|12177.72|12177.72|0
1601045700000|2020-09-25 14:55:00|12191.1|12191.1|12200.2|12200.2|12201.8|12201.8|12184.62|12184.62|0
1601046000000|2020-09-25 15:00:00|12203.89|12203.89|12182.96|12182.96|12204.58|12204.58|12182.96|12182.96|0
1601046300000|2020-09-25 15:05:00|12181.36|12181.36|12194.03|12194.03|12195.63|12195.63|12181.36|12181.36|0
1601046600000|2020-09-25 15:10:00|12192.65|12192.65|12201.97|12201.97|12203.57|12203.57|12191.53|12191.53|0
1601046900000|2020-09-25 15:15:00|12204.06|12204.06|12214.2|12214.2|12215.57|12215.57|12204.06|12204.06|0
1601047200000|2020-09-25 15:20:00|12220.47|12220.47|12225.93|12225.93|12228.52|12228.52|12220.45|12220.45|0
1601047500000|2020-09-25 15:25:00|12223.84|12223.84|12219.54|12219.54|12226.85|12226.85|12216.88|12216.88|0
1601277300000|2020-09-28 07:15:00|12345.11|12345.11|12329.35|12329.35|12357.28|12357.28|12320.38|12320.38|0
1601277600000|2020-09-28 07:20:00|12314.71|12314.71|12320.84|12320.84|12327.8|12327.8|12307.38|12307.38|0
1601277900000|2020-09-28 07:25:00|12318.75|12318.75|12354|12354|12354.19|12354.19|12315.55|12315.55|0
1601278200000|2020-09-28 07:30:00|12351.91|12351.91|12352.44|12352.44|12354.73|12354.73|12333.85|12333.85|0
1601278500000|2020-09-28 07:35:00|12354.04|12354.04|12369.29|12369.29|12369.29|12369.29|12352.44|12352.44|0
1601278800000|2020-09-28 07:40:00|12367.2|12367.2|12366.11|12366.11|12370.67|12370.67|12357.63|12357.63|0
1601279100000|2020-09-28 07:45:00|12369.31|12369.31|12371.4|12371.4|12375.09|12375.09|12361.93|12361.93|0
1601279400000|2020-09-28 07:50:00|12370.28|12370.28|12373.94|12373.94|12384.21|12384.21|12368.98|12368.98|0
1601279700000|2020-09-28 07:55:00|12367.66|12367.66|12352.93|12352.93|12367.66|12367.66|12352.93|12352.93|0
1601280000000|2020-09-28 08:00:00|12350.84|12350.84|12322.34|12322.34|12350.84|12350.84|12322.34|12322.34|0
1601280300000|2020-09-28 08:05:00|12325.53|12325.53|12347.51|12347.51|12349.11|12349.11|12325.53|12325.53|0
1601280600000|2020-09-28 08:10:00|12345.42|12345.42|12338.04|12338.04|12345.42|12345.42|12338.04|12338.04|0
1601280900000|2020-09-28 08:15:00|12335.95|12335.95|12351.29|12351.29|12353.38|12353.38|12335.26|12335.26|0
1601281200000|2020-09-28 08:20:00|12347.1|12347.1|12353.99|12353.99|12358.17|12358.17|12345.5|12345.5|0
1601281500000|2020-09-28 08:25:00|12354.67|12354.67|12358.81|12358.81|12362.01|12362.01|12354.67|12354.67|0
1601281800000|2020-09-28 08:30:00|12360.41|12360.41|12377.55|12377.55|12377.55|12377.55|12359.91|12359.91|0
1601282100000|2020-09-28 08:35:00|12378.67|12378.67|12372.89|12372.89|12378.67|12378.67|12369.7|12369.7|0
1601282400000|2020-09-28 08:40:00|12371.29|12371.29|12365.79|12365.79|12371.29|12371.29|12365.79|12365.79|0
1601282700000|2020-09-28 08:45:00|12364.19|12364.19|12360.5|12360.5|12365.79|12365.79|12360.5|12360.5|0
1601283000000|2020-09-28 08:50:00|12358.41|12358.41|12358.33|12358.33|12361.52|12361.52|12352.63|12352.63|0
1601283300000|2020-09-28 08:55:00|12354.14|12354.14|12353.04|12353.04|12356.73|12356.73|12352.55|12352.55|0
1601283600000|2020-09-28 09:00:00|12354.64|12354.64|12359.88|12359.88|12365.17|12365.17|12354.64|12354.64|0
1601283900000|2020-09-28 09:05:00|12361.48|12361.48|12361.53|12361.53|12363.08|12363.08|12353.68|12353.68|0
1601284200000|2020-09-28 09:10:00|12357.35|12357.35|12351.15|12351.15|12360.43|12360.43|12348.86|12348.86|0
1601284500000|2020-09-28 09:15:00|12349.55|12349.55|12354.6|12354.6|12354.6|12354.6|12349.55|12349.55|0
1601284800000|2020-09-28 09:20:00|12356.2|12356.2|12344.66|12344.66|12357.79|12357.79|12344.66|12344.66|0
1601285100000|2020-09-28 09:25:00|12346.33|12346.33|12341.44|12341.44|12346.33|12346.33|12332.68|12332.68|0
1601285400000|2020-09-28 09:30:00|12345.62|12345.62|12345.13|12345.13|12348.82|12348.82|12345.13|12345.13|0
1601285700000|2020-09-28 09:35:00|12343.04|12343.04|12345.03|12345.03|12345.03|12345.03|12338.64|12338.64|0
1601286000000|2020-09-28 09:40:00|12347.12|12347.12|12338.37|12338.37|12347.12|12347.12|12338.37|12338.37|0
1601286300000|2020-09-28 09:45:00|12339.06|12339.06|12343.15|12343.15|12343.15|12343.15|12339.06|12339.06|0
1601286600000|2020-09-28 09:50:00|12344.75|12344.75|12351.41|12351.41|12351.41|12351.41|12344.75|12344.75|0
1601286900000|2020-09-28 09:55:00|12353.5|12353.5|12356.81|12356.81|12356.81|12356.81|12347.23|12347.23|0
1601287200000|2020-09-28 10:00:00|12353.62|12353.62|12367.24|12367.24|12367.24|12367.24|12350.42|12350.42|0
1601287500000|2020-09-28 10:05:00|12367.93|12367.93|12374.18|12374.18|12376.28|12376.28|12367.93|12367.93|0
1601287800000|2020-09-28 10:10:00|12375.78|12375.78|12373.91|12373.91|12383.14|12383.14|12372.31|12372.31|0
1601288100000|2020-09-28 10:15:00|12375.29|12375.29|12372.09|12372.09|12377.38|12377.38|12369.51|12369.51|0
1601288400000|2020-09-28 10:20:00|12376.28|12376.28|12376.02|12376.02|12379.47|12379.47|12368.43|12368.43|0
1601288700000|2020-09-28 10:25:00|12379.38|12379.38|12374.85|12374.85|12379.94|12379.94|12365.81|12365.81|0
1601289000000|2020-09-28 10:30:00|12376.94|12376.94|12376.33|12376.33|12381.12|12381.12|12376.33|12376.33|0
1601289300000|2020-09-28 10:35:00|12374.24|12374.24|12367.85|12367.85|12376.16|12376.16|12367.85|12367.85|0
1601289600000|2020-09-28 10:40:00|12371.04|12371.04|12360.47|12360.47|12371.04|12371.04|12360.47|12360.47|0
1601289900000|2020-09-28 10:45:00|12358.87|12358.87|12369.94|12369.94|12369.94|12369.94|12358.87|12358.87|0
1601290200000|2020-09-28 10:50:00|12371.54|12371.54|12378.91|12378.91|12378.91|12378.91|12369.44|12369.44|0
1601290500000|2020-09-28 10:55:00|12380.51|12380.51|12376.22|12376.22|12381.89|12381.89|12365.15|12365.15|0
1601290800000|2020-09-28 11:00:00|12375.53|12375.53|12363.77|12363.77|12377.12|12377.12|12363.77|12363.77|0
1601291100000|2020-09-28 11:05:00|12363.08|12363.08|12357.57|12357.57|12366.05|12366.05|12357.57|12357.57|0
1601291400000|2020-09-28 11:10:00|12356.2|12356.2|12345.83|12345.83|12356.2|12356.2|12342.14|12342.14|0
1601291700000|2020-09-28 11:15:00|12347.92|12347.92|12347.99|12347.99|12356.74|12356.74|12341.6|12341.6|0
1601292000000|2020-09-28 11:20:00|12349.36|12349.36|12352.36|12352.36|12354.52|12354.52|12349.36|12349.36|0
1601292300000|2020-09-28 11:25:00|12353.96|12353.96|12355.86|12355.86|12360.02|12360.02|12353.74|12353.74|0
1601292600000|2020-09-28 11:30:00|12357.46|12357.46|12364.83|12364.83|12369|12369|12357.46|12357.46|0
1601292900000|2020-09-28 11:35:00|12363.24|12363.24|12379.59|12379.59|12381.19|12381.19|12363.24|12363.24|0
1601293200000|2020-09-28 11:40:00|12378.9|12378.9|12383|12383|12383|12383|12374.11|12374.11|0
1601293500000|2020-09-28 11:45:00|12379.81|12379.81|12375.07|12375.07|12379.81|12379.81|12374.38|12374.38|0
1601293800000|2020-09-28 11:50:00|12373.95|12373.95|12380.59|12380.59|12380.59|12380.59|12367.75|12367.75|0
1601294100000|2020-09-28 11:55:00|12381.28|12381.28|12392.39|12392.39|12392.39|12392.39|12381.28|12381.28|0
1601294400000|2020-09-28 12:00:00|12391.7|12391.7|12389.11|12389.11|12395.09|12395.09|12389.11|12389.11|0
1601294700000|2020-09-28 12:05:00|12391.2|12391.2|12403.65|12403.65|12403.65|12403.65|12391.2|12391.2|0
1601295000000|2020-09-28 12:10:00|12405.24|12405.24|12399.94|12399.94|12405.24|12405.24|12393.55|12393.55|0
1601295300000|2020-09-28 12:15:00|12401.54|12401.54|12401.01|12401.01|12402.03|12402.03|12397.24|12397.24|0
1601295600000|2020-09-28 12:20:00|12402.61|12402.61|12411.58|12411.58|12411.58|12411.58|12402.11|12402.11|0
1601295900000|2020-09-28 12:25:00|12412.96|12412.96|12409.16|12409.16|12412.96|12412.96|12407.07|12407.07|0
1601296200000|2020-09-28 12:30:00|12411.26|12411.26|12416.74|12416.74|12418.83|12418.83|12409.66|12409.66|0
1601296500000|2020-09-28 12:35:00|12418.33|12418.33|12421.83|12421.83|12422.52|12422.52|12418.33|12418.33|0
1601296800000|2020-09-28 12:40:00|12423.92|12423.92|12416.54|12416.54|12423.92|12423.92|12416.54|12416.54|0
1601297100000|2020-09-28 12:45:00|12418.63|12418.63|12419.74|12419.74|12419.74|12419.74|12414.94|12414.94|0
1601297400000|2020-09-28 12:50:00|12418.14|12418.14|12403.17|12403.17|12422.32|12422.32|12403.17|12403.17|0
1601297700000|2020-09-28 12:55:00|12404.55|12404.55|12393.81|12393.81|12406.37|12406.37|12391.72|12391.72|0
1601298000000|2020-09-28 13:00:00|12391.72|12391.72|12387.12|12387.12|12398.19|12398.19|12387.12|12387.12|0
1601298300000|2020-09-28 13:05:00|12388.72|12388.72|12386.08|12386.08|12393.1|12393.1|12383.49|12383.49|0
1601298600000|2020-09-28 13:10:00|12388.32|12388.32|12388.53|12388.53|12392.22|12392.22|12388.32|12388.32|0
1601298900000|2020-09-28 13:15:00|12390.62|12390.62|12390.01|12390.01|12391.18|12391.18|12388.89|12388.89|0
1601299200000|2020-09-28 13:20:00|12392.1|12392.1|12397.54|12397.54|12397.54|12397.54|12392.1|12392.1|0
1601299500000|2020-09-28 13:25:00|12396.16|12396.16|12397.11|12397.11|12397.11|12397.11|12389.34|12389.34|0
1601299800000|2020-09-28 13:30:00|12398.7|12398.7|12405.37|12405.37|12411.15|12411.15|12396.39|12396.39|0
1601300100000|2020-09-28 13:35:00|12406.97|12406.97|12402.52|12402.52|12414.13|12414.13|12401.96|12401.96|0
1601300400000|2020-09-28 13:40:00|12404.11|12404.11|12394.85|12394.85|12409.18|12409.18|12394.85|12394.85|0
1601300700000|2020-09-28 13:45:00|12396.95|12396.95|12387.67|12387.67|12408.9|12408.9|12387.67|12387.67|0
1601301000000|2020-09-28 13:50:00|12385.58|12385.58|12376.28|12376.28|12385.94|12385.94|12376.28|12376.28|0
1601301300000|2020-09-28 13:55:00|12374.19|12374.19|12388.45|12388.45|12396.86|12396.86|12374.19|12374.19|0
1601301600000|2020-09-28 14:00:00|12390.04|12390.04|12396.21|12396.21|12399.41|12399.41|12386.74|12386.74|0
1601301900000|2020-09-28 14:05:00|12397.81|12397.81|12396.36|12396.36|12404.92|12404.92|12394.14|12394.14|0
1601302200000|2020-09-28 14:10:00|12397.96|12397.96|12403.33|12403.33|12406.52|12406.52|12393.16|12393.16|0
1601302500000|2020-09-28 14:15:00|12404.92|12404.92|12418.22|12418.22|12422.82|12422.82|12404.92|12404.92|0
1601302800000|2020-09-28 14:20:00|12416.63|12416.63|12424.82|12424.82|12431.79|12431.79|12416.63|12416.63|0
1601303100000|2020-09-28 14:25:00|12423.23|12423.23|12408.26|12408.26|12423.23|12423.23|12408.26|12408.26|0
1601303400000|2020-09-28 14:30:00|12406.17|12406.17|12422.09|12422.09|12422.09|12422.09|12406.17|12406.17|0
1601303700000|2020-09-28 14:35:00|12422.78|12422.78|12421.97|12421.97|12428.83|12428.83|12419.36|12419.36|0
1601304000000|2020-09-28 14:40:00|12417.79|12417.79|12422.19|12422.19|12428.86|12428.86|12414.81|12414.81|0
1601304300000|2020-09-28 14:45:00|12423.87|12423.87|12421.58|12421.58|12431.94|12431.94|12421.09|12421.09|0
1601304600000|2020-09-28 14:50:00|12423.18|12423.18|12434.31|12434.31|12434.31|12434.31|12420.46|12420.46|0
1601304900000|2020-09-28 14:55:00|12432.22|12432.22|12427.35|12427.35|12434.23|12434.23|12420.88|12420.88|0
1601305200000|2020-09-28 15:00:00|12425.25|12425.25|12422.84|12422.84|12425.25|12425.25|12414.9|12414.9|0
1601305500000|2020-09-28 15:05:00|12424.93|12424.93|12439.9|12439.9|12439.9|12439.9|12422.84|12422.84|0
1601305800000|2020-09-28 15:10:00|12441.49|12441.49|12438.22|12438.22|12446.86|12446.86|12432.52|12432.52|0
1601306100000|2020-09-28 15:15:00|12436.62|12436.62|12438.45|12438.45|12441.64|12441.64|12436.06|12436.06|0
1601306400000|2020-09-28 15:20:00|12436.85|12436.85|12433.66|12433.66|12437.84|12437.84|12428.78|12428.78|0
1601306700000|2020-09-28 15:25:00|12435.75|12435.75|12445.97|12445.97|12445.97|12445.97|12422.82|12422.82|0
1601363700000|2020-09-29 07:15:00|12365.41|12365.41|12381.94|12381.94|12394.11|12394.11|12365.41|12365.41|0
1601364000000|2020-09-29 07:20:00|12378.74|12378.74|12413.35|12413.35|12415.44|12415.44|12378.74|12378.74|0
1601364300000|2020-09-29 07:25:00|12411.26|12411.26|12412.02|12412.02|12427.39|12427.39|12408.22|12408.22|0
1601364600000|2020-09-29 07:30:00|12410.43|12410.43|12405.85|12405.85|12416.82|12416.82|12400.09|12400.09|0
1601364900000|2020-09-29 07:35:00|12404.25|12404.25|12405.05|12405.05|12405.85|12405.85|12394.37|12394.37|0
1601365200000|2020-09-29 07:40:00|12401.61|12401.61|12392.91|12392.91|12404.36|12404.36|12389.33|12389.33|0
1601365500000|2020-09-29 07:45:00|12391.53|12391.53|12378|12378|12402.21|12402.21|12378|12378|0
1601365800000|2020-09-29 07:50:00|12380.1|12380.1|12373.71|12373.71|12380.59|12380.59|12372.11|12372.11|0
1601366100000|2020-09-29 07:55:00|12372.11|12372.11|12370.52|12370.52|12374.7|12374.7|12370.52|12370.52|0
1601366400000|2020-09-29 08:00:00|12369.83|12369.83|12347.97|12347.97|12369.83|12369.83|12344.09|12344.09|0
1601366700000|2020-09-29 08:05:00|12345.88|12345.88|12341.2|12341.2|12345.88|12345.88|12338|12338|0
1601367000000|2020-09-29 08:10:00|12342.79|12342.79|12358.16|12358.16|12358.16|12358.16|12340.7|12340.7|0
1601367300000|2020-09-29 08:15:00|12358.85|12358.85|12372.18|12372.18|12374.25|12374.25|12358.85|12358.85|0
1601367600000|2020-09-29 08:20:00|12376.97|12376.97|12380.21|12380.21|12380.64|12380.64|12375.42|12375.42|0
1601367900000|2020-09-29 08:25:00|12381.59|12381.59|12389.52|12389.52|12394.2|12394.2|12381.59|12381.59|0
1601368200000|2020-09-29 08:30:00|12385.34|12385.34|12397.01|12397.01|12397.01|12397.01|12383.25|12383.25|0
1601368500000|2020-09-29 08:35:00|12393.82|12393.82|12405.38|12405.38|12405.38|12405.38|12393.82|12393.82|0
1601368800000|2020-09-29 08:40:00|12409.57|12409.57|12394.03|12394.03|12409.57|12409.57|12394.03|12394.03|0
1601369100000|2020-09-29 08:45:00|12391.94|12391.94|12399.73|12399.73|12406.89|12406.89|12391.94|12391.94|0
1601369400000|2020-09-29 08:50:00|12394.94|12394.94|12384.76|12384.76|12398.41|12398.41|12384.76|12384.76|0
1601369700000|2020-09-29 08:55:00|12386.35|12386.35|12384.26|12384.26|12386.35|12386.35|12380.08|12380.08|0
1601370000000|2020-09-29 09:00:00|12385.86|12385.86|12390.71|12390.71|12390.71|12390.71|12385.86|12385.86|0
1601370300000|2020-09-29 09:05:00|12390.02|12390.02|12377.35|12377.35|12391.4|12391.4|12377.35|12377.35|0
1601370600000|2020-09-29 09:10:00|12378.95|12378.95|12372.09|12372.09|12381.04|12381.04|12371.4|12371.4|0
1601370900000|2020-09-29 09:15:00|12370.49|12370.49|12368.68|12368.68|12371.87|12371.87|12366.8|12366.8|0
1601371200000|2020-09-29 09:20:00|12370.28|12370.28|12366.59|12366.59|12372.59|12372.59|12366.59|12366.59|0
1601371500000|2020-09-29 09:25:00|12364.49|12364.49|12371.18|12371.18|12371.18|12371.18|12358.52|12358.52|0
1601371800000|2020-09-29 09:30:00|12369.09|12369.09|12369.17|12369.17|12369.17|12369.17|12359.01|12359.01|0
1601372100000|2020-09-29 09:35:00|12371.27|12371.27|12378.64|12378.64|12381.84|12381.84|12371.27|12371.27|0
1601372400000|2020-09-29 09:40:00|12382.83|12382.83|12387.62|12387.62|12391.78|12391.78|12377.54|12377.54|0
1601372700000|2020-09-29 09:45:00|12395.99|12395.99|12392.99|12392.99|12398.08|12398.08|12392.79|12392.79|0
1601373000000|2020-09-29 09:50:00|12391.39|12391.39|12394.89|12394.89|12394.89|12394.89|12383.82|12383.82|0
1601373300000|2020-09-29 09:55:00|12395.58|12395.58|12410.72|12410.72|12410.72|12410.72|12395.58|12395.58|0
1601373600000|2020-09-29 10:00:00|12409.13|12409.13|12429.64|12429.64|12429.64|12429.64|12409.13|12409.13|0
1601373900000|2020-09-29 10:05:00|12428.04|12428.04|12435.5|12435.5|12435.5|12435.5|12424.85|12424.85|0
1601374200000|2020-09-29 10:10:00|12437.1|12437.1|12439.69|12439.69|12446.77|12446.77|12437.1|12437.1|0
1601374500000|2020-09-29 10:15:00|12441.29|12441.29|12427.68|12427.68|12447.01|12447.01|12427.68|12427.68|0
1601374800000|2020-09-29 10:20:00|12429.28|12429.28|12425.1|12425.1|12429.28|12429.28|12422.12|12422.12|0
1601375100000|2020-09-29 10:25:00|12425.79|12425.79|12432.86|12432.86|12432.86|12432.86|12425.79|12425.79|0
1601375400000|2020-09-29 10:30:00|12434.46|12434.46|12430.28|12430.28|12435.84|12435.84|12427.08|12427.08|0
1601375700000|2020-09-29 10:35:00|12428.18|12428.18|12422.49|12422.49|12428.18|12428.18|12421.11|12421.11|0
1601376000000|2020-09-29 10:40:00|12424.08|12424.08|12417.61|12417.61|12427.28|12427.28|12417.61|12417.61|0
1601376300000|2020-09-29 10:45:00|12415.52|12415.52|12413.95|12413.95|12415.52|12415.52|12409.76|12409.76|0
1601376600000|2020-09-29 10:50:00|12411.85|12411.85|12413.45|12413.45|12421.33|12421.33|12411.85|12411.85|0
1601376900000|2020-09-29 10:55:00|12411.85|12411.85|12414.64|12414.64|12417.34|12417.34|12410.95|12410.95|0
1601377200000|2020-09-29 11:00:00|12417.83|12417.83|12432.17|12432.17|12432.17|12432.17|12417.83|12417.83|0
1601377500000|2020-09-29 11:05:00|12433.77|12433.77|12438.88|12438.88|12440.48|12440.48|12432.17|12432.17|0
1601377800000|2020-09-29 11:10:00|12436.79|12436.79|12436.79|12436.79|12440.48|12440.48|12434.03|12434.03|0
1601378100000|2020-09-29 11:15:00|12440.48|12440.48|12445.1|12445.1|12447.17|12447.17|12438.19|12438.19|0
1601378400000|2020-09-29 11:20:00|12447.19|12447.19|12443.5|12443.5|12448.79|12448.79|12443.5|12443.5|0
1601378700000|2020-09-29 11:25:00|12445.1|12445.1|12444.41|12444.41|12445.1|12445.1|12440.72|12440.72|0
1601379000000|2020-09-29 11:30:00|12442.32|12442.32|12431.44|12431.44|12442.32|12442.32|12430.75|12430.75|0
1601379300000|2020-09-29 11:35:00|12432.82|12432.82|12429.66|12429.66|12435.11|12435.11|12429.66|12429.66|0
1601379600000|2020-09-29 11:40:00|12428.06|12428.06|12427.03|12427.03|12430.7|12430.7|12425.91|12425.91|0
1601379900000|2020-09-29 11:45:00|12427.72|12427.72|12428.44|12428.44|12428.63|12428.63|12426.34|12426.34|0
1601380200000|2020-09-29 11:50:00|12430.03|12430.03|12425.85|12425.85|12432.13|12432.13|12425.85|12425.85|0
1601380500000|2020-09-29 11:55:00|12424.25|12424.25|12434.33|12434.33|12434.33|12434.33|12424.25|12424.25|0
1601380800000|2020-09-29 12:00:00|12437.52|12437.52|12417.23|12417.23|12437.52|12437.52|12417.23|12417.23|0
1601381100000|2020-09-29 12:05:00|12415.63|12415.63|12413.54|12413.54|12418.82|12418.82|12411.94|12411.94|0
1601381400000|2020-09-29 12:10:00|12415.14|12415.14|12418.61|12418.61|12420.7|12420.7|12415.14|12415.14|0
1601381700000|2020-09-29 12:15:00|12420.2|12420.2|12418.61|12418.61|12420.2|12420.2|12417.01|12417.01|0
1601382000000|2020-09-29 12:20:00|12420.7|12420.7|12419.51|12419.51|12421.61|12421.61|12415.82|12415.82|0
1601382300000|2020-09-29 12:25:00|12421.11|12421.11|12430.09|12430.09|12430.09|12430.09|12421.11|12421.11|0
1601382600000|2020-09-29 12:30:00|12431.47|12431.47|12436.19|12436.19|12441.82|12441.82|12431.47|12431.47|0
1601382900000|2020-09-29 12:35:00|12434.09|12434.09|12438.2|12438.2|12442.38|12442.38|12434.09|12434.09|0
1601383200000|2020-09-29 12:40:00|12436.1|12436.1|12432.03|12432.03|12436.79|12436.79|12429.44|12429.44|0
1601383500000|2020-09-29 12:45:00|12429.93|12429.93|12427.13|12427.13|12432.72|12432.72|12425.53|12425.53|0
1601383800000|2020-09-29 12:50:00|12425.45|12425.45|12428|12428|12431.42|12431.42|12424.32|12424.32|0
1601384100000|2020-09-29 12:55:00|12429.68|12429.68|12427.09|12427.09|12430.28|12430.28|12419.07|12419.07|0
1601384400000|2020-09-29 13:00:00|12428.68|12428.68|12423.89|12423.89|12432.37|12432.37|12421.61|12421.61|0
1601384700000|2020-09-29 13:05:00|12425.49|12425.49|12423.67|12423.67|12427.28|12427.28|12422.9|12422.9|0
1601385000000|2020-09-29 13:10:00|12422.08|12422.08|12428.33|12428.33|12428.33|12428.33|12422.08|12422.08|0
1601385300000|2020-09-29 13:15:00|12427.64|12427.64|12430.62|12430.62|12430.83|12430.83|12426.48|12426.48|0
1601385600000|2020-09-29 13:20:00|12431.31|12431.31|12425.08|12425.08|12431.31|12431.31|12425.08|12425.08|0
1601385900000|2020-09-29 13:25:00|12426.68|12426.68|12431.13|12431.13|12433.22|12433.22|12420.56|12420.56|0
1601386200000|2020-09-29 13:30:00|12431.82|12431.82|12464.72|12464.72|12466.81|12466.81|12426.42|12426.42|0
1601386500000|2020-09-29 13:35:00|12466.31|12466.31|12482.44|12482.44|12482.44|12482.44|12462.48|12462.48|0
1601386800000|2020-09-29 13:40:00|12483.82|12483.82|12463.92|12463.92|12487.51|12487.51|12463.24|12463.24|0
1601387100000|2020-09-29 13:45:00|12464.61|12464.61|12460.84|12460.84|12476.57|12476.57|12460.84|12460.84|0
1601387400000|2020-09-29 13:50:00|12460.15|12460.15|12455.08|12455.08|12460.15|12460.15|12446.33|12446.33|0
1601387700000|2020-09-29 13:55:00|12452.99|12452.99|12450.08|12450.08|12453.49|12453.49|12450.08|12450.08|0
1601388000000|2020-09-29 14:00:00|12451.67|12451.67|12481.79|12481.79|12483.88|12483.88|12449.9|12449.9|0
1601388300000|2020-09-29 14:05:00|12480.19|12480.19|12464.78|12464.78|12480.19|12480.19|12457.62|12457.62|0
1601388600000|2020-09-29 14:10:00|12466.16|12466.16|12485.43|12485.43|12485.43|12485.43|12465.13|12465.13|0
1601388900000|2020-09-29 14:15:00|12486.11|12486.11|12481.86|12481.86|12486.11|12486.11|12480.96|12480.96|0
1601389200000|2020-09-29 14:20:00|12479.77|12479.77|12484.63|12484.63|12484.63|12484.63|12474.01|12474.01|0
1601389500000|2020-09-29 14:25:00|12485.32|12485.32|12463.14|12463.14|12486.44|12486.44|12463.14|12463.14|0
1601389800000|2020-09-29 14:30:00|12461.55|12461.55|12448.76|12448.76|12461.55|12461.55|12448.76|12448.76|0
1601390100000|2020-09-29 14:35:00|12446.67|12446.67|12438.62|12438.62|12446.67|12446.67|12431.94|12431.94|0
1601390400000|2020-09-29 14:40:00|12440.22|12440.22|12438.21|12438.21|12440.22|12440.22|12428.96|12428.96|0
1601390700000|2020-09-29 14:45:00|12437.52|12437.52|12435.35|12435.35|12439.12|12439.12|12430.06|12430.06|0
1601391000000|2020-09-29 14:50:00|12433.75|12433.75|12433.56|12433.56|12437.44|12437.44|12429.18|12429.18|0
1601391300000|2020-09-29 14:55:00|12435.24|12435.24|12440.79|12440.79|12443.98|12443.98|12434.55|12434.55|0
1601391600000|2020-09-29 15:00:00|12439.19|12439.19|12443.03|12443.03|12443.03|12443.03|12431.79|12431.79|0
1601391900000|2020-09-29 15:05:00|12443.72|12443.72|12444.22|12444.22|12448.6|12448.6|12442.12|12442.12|0
1601392200000|2020-09-29 15:10:00|12444.91|12444.91|12457.19|12457.19|12463.92|12463.92|12443.31|12443.31|0
1601392500000|2020-09-29 15:15:00|12458.78|12458.78|12450.43|12450.43|12466.52|12466.52|12450.43|12450.43|0
1601392800000|2020-09-29 15:20:00|12452.52|12452.52|12451.61|12451.61|12458.5|12458.5|12445.83|12445.83|0
1601393100000|2020-09-29 15:25:00|12450.01|12450.01|12447.73|12447.73|12450.01|12450.01|12444.04|12444.04|0
1601450100000|2020-09-30 07:15:00|12448.19|12448.19|12490.68|12490.68|12494.87|12494.87|12441.15|12441.15|0
1601450400000|2020-09-30 07:20:00|12493.88|12493.88|12494.53|12494.53|12498.78|12498.78|12481.45|12481.45|0
1601450700000|2020-09-30 07:25:00|12493.84|12493.84|12524.69|12524.69|12524.69|12524.69|12479.09|12479.09|0
1601451000000|2020-09-30 07:30:00|12522.63|12522.63|12525.79|12525.79|12527.88|12527.88|12512.65|12512.65|0
1601451300000|2020-09-30 07:35:00|12527.39|12527.39|12531.28|12531.28|12543.01|12543.01|12527.39|12527.39|0
1601451600000|2020-09-30 07:40:00|12529.68|12529.68|12496.47|12496.47|12530.37|12530.37|12496.47|12496.47|0
1601451900000|2020-09-30 07:45:00|12494.87|12494.87|12508.28|12508.28|12517.36|12517.36|12494.87|12494.87|0
1601452200000|2020-09-30 07:50:00|12507.59|12507.59|12491.87|12491.87|12511.77|12511.77|12491.87|12491.87|0
1601452500000|2020-09-30 07:55:00|12487.68|12487.68|12481.89|12481.89|12489.28|12489.28|12481.34|12481.34|0
1601452800000|2020-09-30 08:00:00|12484.13|12484.13|12471.29|12471.29|12484.13|12484.13|12471.29|12471.29|0
1601453100000|2020-09-30 08:05:00|12473.38|12473.38|12457.37|12457.37|12476.04|12476.04|12455.05|12455.05|0
1601453400000|2020-09-30 08:10:00|12455.77|12455.77|12461.85|12461.85|12461.85|12461.85|12448.22|12448.22|0
1601453700000|2020-09-30 08:15:00|12463.94|12463.94|12474.45|12474.45|12475.01|12475.01|12460.58|12460.58|0
1601454000000|2020-09-30 08:20:00|12472.85|12472.85|12463.13|12463.13|12472.85|12472.85|12458.21|12458.21|0
1601454300000|2020-09-30 08:25:00|12461.04|12461.04|12458.25|12458.25|12461.04|12461.04|12453.96|12453.96|0
1601454600000|2020-09-30 08:30:00|12461.01|12461.01|12461.34|12461.34|12462.61|12462.61|12449.97|12449.97|0
1601454900000|2020-09-30 08:35:00|12459.74|12459.74|12451.46|12451.46|12459.74|12459.74|12448.68|12448.68|0
1601455200000|2020-09-30 08:40:00|12453.06|12453.06|12451.32|12451.32|12462.37|12462.37|12450.49|12450.49|0
1601455500000|2020-09-30 08:45:00|12455.5|12455.5|12462.58|12462.58|12464.26|12464.26|12455.5|12455.5|0
1601455800000|2020-09-30 08:50:00|12464.18|12464.18|12471.88|12471.88|12471.88|12471.88|12464.18|12464.18|0
1601456100000|2020-09-30 08:55:00|12473.48|12473.48|12469.18|12469.18|12478.37|12478.37|12469.18|12469.18|0
1601456400000|2020-09-30 09:00:00|12471.27|12471.27|12471.09|12471.09|12484.63|12484.63|12469.38|12469.38|0
1601456700000|2020-09-30 09:05:00|12474.28|12474.28|12460.35|12460.35|12474.28|12474.28|12460.35|12460.35|0
1601457000000|2020-09-30 09:10:00|12462.45|12462.45|12447.96|12447.96|12462.45|12462.45|12446.58|12446.58|0
1601457300000|2020-09-30 09:15:00|12448.64|12448.64|12451.18|12451.18|12462.49|12462.49|12448.64|12448.64|0
1601457600000|2020-09-30 09:20:00|12446.99|12446.99|12444.27|12444.27|12454.54|12454.54|12441.19|12441.19|0
1601457900000|2020-09-30 09:25:00|12444.96|12444.96|12413.57|12413.57|12444.96|12444.96|12412.88|12412.88|0
1601458200000|2020-09-30 09:30:00|12414.26|12414.26|12424.33|12424.33|12429.62|12429.62|12408.97|12408.97|0
1601458500000|2020-09-30 09:35:00|12429.12|12429.12|12426.31|12426.31|12430.5|12430.5|12426.31|12426.31|0
1601458800000|2020-09-30 09:40:00|12424.22|12424.22|12418.72|12418.72|12425.38|12425.38|12418.03|12418.03|0
1601459100000|2020-09-30 09:45:00|12417.34|12417.34|12426.98|12426.98|12426.98|12426.98|12417.34|12417.34|0
1601459400000|2020-09-30 09:50:00|12431.16|12431.16|12430.7|12430.7|12435|12435|12428.61|12428.61|0
1601459700000|2020-09-30 09:55:00|12428.63|12428.63|12429.13|12429.13|12432.32|12432.32|12424.75|12424.75|0
1601460000000|2020-09-30 10:00:00|12424.94|12424.94|12418.9|12418.9|12432.41|12432.41|12418.9|12418.9|0
1601460300000|2020-09-30 10:05:00|12420.5|12420.5|12424.32|12424.32|12425.85|12425.85|12406.18|12406.18|0
1601460600000|2020-09-30 10:10:00|12420.14|12420.14|12419.16|12419.16|12420.14|12420.14|12410.06|12410.06|0
1601460900000|2020-09-30 10:15:00|12417.78|12417.78|12417.37|12417.37|12419.88|12419.88|12416.68|12416.68|0
1601461200000|2020-09-30 10:20:00|12416.68|12416.68|12414.95|12414.95|12416.68|12416.68|12414.4|12414.4|0
1601461500000|2020-09-30 10:25:00|12416.55|12416.55|12424.9|12424.9|12424.9|12424.9|12416.55|12416.55|0
1601461800000|2020-09-30 10:30:00|12422.81|12422.81|12441.34|12441.34|12441.34|12441.34|12422.12|12422.12|0
1601462100000|2020-09-30 10:35:00|12439.25|12439.25|12440.2|12440.2|12440.2|12440.2|12433.82|12433.82|0
1601462400000|2020-09-30 10:40:00|12438.11|12438.11|12445.57|12445.57|12447.66|12447.66|12436.6|12436.6|0
1601462700000|2020-09-30 10:45:00|12444.19|12444.19|12456.75|12456.75|12457.43|12457.43|12444.19|12444.19|0
1601463000000|2020-09-30 10:50:00|12458.34|12458.34|12445.23|12445.23|12458.34|12458.34|12445.23|12445.23|0
1601463300000|2020-09-30 10:55:00|12444.11|12444.11|12434.03|12434.03|12444.61|12444.61|12431.94|12431.94|0
1601463600000|2020-09-30 11:00:00|12431.97|12431.97|12444.58|12444.58|12444.58|12444.58|12431.97|12431.97|0
1601463900000|2020-09-30 11:05:00|12445.7|12445.7|12445.25|12445.25|12447.79|12447.79|12443.44|12443.44|0
1601464200000|2020-09-30 11:10:00|12446.85|12446.85|12443.68|12443.68|12448.25|12448.25|12443.68|12443.68|0
1601464500000|2020-09-30 11:15:00|12439.5|12439.5|12427.33|12427.33|12439.5|12439.5|12425.73|12425.73|0
1601464800000|2020-09-30 11:20:00|12428.92|12428.92|12416.27|12416.27|12428.92|12428.92|12416.27|12416.27|0
1601465100000|2020-09-30 11:25:00|12414.17|12414.17|12417.43|12417.43|12417.43|12417.43|12409.38|12409.38|0
1601465400000|2020-09-30 11:30:00|12415.33|12415.33|12406.6|12406.6|12415.33|12415.33|12406.6|12406.6|0
1601465700000|2020-09-30 11:35:00|12405|12405|12396.29|12396.29|12405.26|12405.26|12395.19|12395.19|0
1601466000000|2020-09-30 11:40:00|12397.89|12397.89|12404.77|12404.77|12404.77|12404.77|12397.89|12397.89|0
1601466300000|2020-09-30 11:45:00|12403.39|12403.39|12406.86|12406.86|12406.86|12406.86|12402.7|12402.7|0
1601466600000|2020-09-30 11:50:00|12410.06|12410.06|12404.99|12404.99|12410.06|12410.06|12404.99|12404.99|0
1601466900000|2020-09-30 11:55:00|12401.79|12401.79|12411.26|12411.26|12413.85|12413.85|12400.2|12400.2|0
1601467200000|2020-09-30 12:00:00|12413.36|12413.36|12424.62|12424.62|12426.22|12426.22|12413.36|12413.36|0
1601467500000|2020-09-30 12:05:00|12418.34|12418.34|12418.15|12418.15|12418.34|12418.34|12414.65|12414.65|0
1601467800000|2020-09-30 12:10:00|12419.74|12419.74|12424.76|12424.76|12426.85|12426.85|12418.15|12418.15|0
1601468100000|2020-09-30 12:15:00|12422.67|12422.67|12413.8|12413.8|12426.36|12426.36|12413.8|12413.8|0
1601468400000|2020-09-30 12:20:00|12415.89|12415.89|12423.74|12423.74|12425.3|12425.3|12415.89|12415.89|0
1601468700000|2020-09-30 12:25:00|12428.21|12428.21|12436.28|12436.28|12436.97|12436.97|12426.12|12426.12|0
1601469000000|2020-09-30 12:30:00|12437.4|12437.4|12444.73|12444.73|12451.76|12451.76|12437.4|12437.4|0
1601469300000|2020-09-30 12:35:00|12447.93|12447.93|12452.97|12452.97|12456.9|12456.9|12444.24|12444.24|0
1601469600000|2020-09-30 12:40:00|12454.65|12454.65|12471.01|12471.01|12473.79|12473.79|12454.65|12454.65|0
1601469900000|2020-09-30 12:45:00|12471.7|12471.7|12453.1|12453.1|12471.7|12471.7|12453.1|12453.1|0
1601470200000|2020-09-30 12:50:00|12455.2|12455.2|12466.99|12466.99|12466.99|12466.99|12455.2|12455.2|0
1601470500000|2020-09-30 12:55:00|12467.54|12467.54|12473.44|12473.44|12475.04|12475.04|12465.95|12465.95|0
1601470800000|2020-09-30 13:00:00|12476.63|12476.63|12462.09|12462.09|12476.63|12476.63|12462.09|12462.09|0
1601471100000|2020-09-30 13:05:00|12461.54|12461.54|12471.06|12471.06|12471.06|12471.06|12456.74|12456.74|0
1601471400000|2020-09-30 13:10:00|12468.97|12468.97|12458.2|12458.2|12469.66|12469.66|12458.2|12458.2|0
1601471700000|2020-09-30 13:15:00|12460.3|12460.3|12452.42|12452.42|12461.89|12461.89|12452.42|12452.42|0
1601472000000|2020-09-30 13:20:00|12450.33|12450.33|12450.6|12450.6|12457.71|12457.71|12449|12449|0
1601472300000|2020-09-30 13:25:00|12449|12449|12456.92|12456.92|12456.92|12456.92|12449|12449|0
1601472600000|2020-09-30 13:30:00|12457.6|12457.6|12481.98|12481.98|12482.48|12482.48|12457.6|12457.6|0
1601472900000|2020-09-30 13:35:00|12479.89|12479.89|12470.68|12470.68|12481.36|12481.36|12462.42|12462.42|0
1601473200000|2020-09-30 13:40:00|12472.06|12472.06|12474.56|12474.56|12475.75|12475.75|12471.37|12471.37|0
1601473500000|2020-09-30 13:45:00|12476.66|12476.66|12478.46|12478.46|12485.34|12485.34|12473.46|12473.46|0
1601473800000|2020-09-30 13:50:00|12476.36|12476.36|12475.79|12475.79|12477.96|12477.96|12465.93|12465.93|0
1601474100000|2020-09-30 13:55:00|12477.88|12477.88|12500.52|12500.52|12502.62|12502.62|12477.88|12477.88|0
1601474400000|2020-09-30 14:00:00|12502.62|12502.62|12511.53|12511.53|12511.53|12511.53|12501.02|12501.02|0
1601474700000|2020-09-30 14:05:00|12509.44|12509.44|12492.5|12492.5|12512.28|12512.28|12492.5|12492.5|0
1601475000000|2020-09-30 14:10:00|12495.69|12495.69|12491.12|12491.12|12499.38|12499.38|12487.93|12487.93|0
1601475300000|2020-09-30 14:15:00|12493.21|12493.21|12486.94|12486.94|12496.41|12496.41|12486.94|12486.94|0
1601475600000|2020-09-30 14:20:00|12486.25|12486.25|12491.98|12491.98|12492.67|12492.67|12482.58|12482.58|0
1601475900000|2020-09-30 14:25:00|12490.38|12490.38|12488.9|12488.9|12492.67|12492.67|12488.9|12488.9|0
1601476200000|2020-09-30 14:30:00|12486.81|12486.81|12501.2|12501.2|12503.98|12503.98|12486.81|12486.81|0
1601476500000|2020-09-30 14:35:00|12499.6|12499.6|12502.99|12502.99|12502.99|12502.99|12490.85|12490.85|0
1601476800000|2020-09-30 14:40:00|12504.59|12504.59|12502.93|12502.93|12515.02|12515.02|12495.55|12495.55|0
1601477100000|2020-09-30 14:45:00|12502.24|12502.24|12508.21|12508.21|12510.99|12510.99|12502.24|12502.24|0
1601477400000|2020-09-30 14:50:00|12507.52|12507.52|12510.72|12510.72|12518.1|12518.1|12507.52|12507.52|0
1601477700000|2020-09-30 14:55:00|12512.32|12512.32|12489.44|12489.44|12512.32|12512.32|12488.53|12488.53|0
1601478000000|2020-09-30 15:00:00|12487.35|12487.35|12490.73|12490.73|12490.73|12490.73|12485.25|12485.25|0
1601478300000|2020-09-30 15:05:00|12492.83|12492.83|12491.05|12491.05|12498.8|12498.8|12487.05|12487.05|0
1601478600000|2020-09-30 15:10:00|12489.67|12489.67|12494.64|12494.64|12494.64|12494.64|12485.98|12485.98|0
1601478900000|2020-09-30 15:15:00|12490.45|12490.45|12485.61|12485.61|12494.48|12494.48|12485.12|12485.12|0
1601479200000|2020-09-30 15:20:00|12483.52|12483.52|12477.42|12477.42|12483.52|12483.52|12461.41|12461.41|0
1601479500000|2020-09-30 15:25:00|12480.61|12480.61|12449.31|12449.31|12480.61|12480.61|12444.44|12444.44|0
1601536500000|2020-10-01 07:15:00|12529.24|12529.24|12573.22|12573.22|12578.51|12578.51|12529.24|12529.24|0
1601536800000|2020-10-01 07:20:00|12566.94|12566.94|12572.03|12572.03|12575.23|12575.23|12563.55|12563.55|0
1601537100000|2020-10-01 07:25:00|12575.48|12575.48|12581.44|12581.44|12585.61|12585.61|12575.48|12575.48|0
1601537400000|2020-10-01 07:30:00|12583.54|12583.54|12557.6|12557.6|12583.54|12583.54|12536.62|12536.62|0
1601537700000|2020-10-01 07:35:00|12558.16|12558.16|12577.63|12577.63|12577.63|12577.63|12548.1|12548.1|0
1601538000000|2020-10-01 07:40:00|12578.32|12578.32|12590.86|12590.86|12599.23|12599.23|12572.63|12572.63|0
1601538300000|2020-10-01 07:45:00|12589.48|12589.48|12582.12|12582.12|12590.47|12590.47|12582.12|12582.12|0
1601538600000|2020-10-01 07:50:00|12588.51|12588.51|12595.04|12595.04|12595.04|12595.04|12584.63|12584.63|0
1601538900000|2020-10-01 07:55:00|12593.66|12593.66|12596.06|12596.06|12601.35|12601.35|12593.66|12593.66|0
1601539200000|2020-10-01 08:00:00|12593.97|12593.97|12575.57|12575.57|12593.97|12593.97|12559.22|12559.22|0
1601539500000|2020-10-01 08:05:00|12573.97|12573.97|12572.63|12572.63|12574.73|12574.73|12563.76|12563.76|0
1601539800000|2020-10-01 08:10:00|12574.73|12574.73|12586.6|12586.6|12586.6|12586.6|12566.24|12566.24|0
1601540100000|2020-10-01 08:15:00|12589.36|12589.36|12602.47|12602.47|12602.47|12602.47|12589.36|12589.36|0
1601540400000|2020-10-01 08:20:00|12598.29|12598.29|12613.04|12613.04|12613.04|12613.04|12594.58|12594.58|0
1601540700000|2020-10-01 08:25:00|12611.44|12611.44|12614.66|12614.66|12614.66|12614.66|12605.68|12605.68|0
1601541000000|2020-10-01 08:30:00|12607.95|12607.95|12589.03|12589.03|12612.13|12612.13|12589.03|12589.03|0
1601541300000|2020-10-01 08:35:00|12593.22|12593.22|12590.25|12590.25|12596.41|12596.41|12580.66|12580.66|0
1601541600000|2020-10-01 08:40:00|12587.05|12587.05|12600.21|12600.21|12608.28|12608.28|12584.96|12584.96|0
1601541900000|2020-10-01 08:45:00|12601.81|12601.81|12600|12600|12607.09|12607.09|12596.23|12596.23|0
1601542200000|2020-10-01 08:50:00|12598.4|12598.4|12585.05|12585.05|12598.9|12598.9|12580.26|12580.26|0
1601542500000|2020-10-01 08:55:00|12589.23|12589.23|12586.48|12586.48|12590.83|12590.83|12584.55|12584.55|0
1601542800000|2020-10-01 09:00:00|12584.88|12584.88|12603.2|12603.2|12604.32|12604.32|12584.88|12584.88|0
1601543100000|2020-10-01 09:05:00|12607.38|12607.38|12585.3|12585.3|12607.38|12607.38|12583.5|12583.5|0
1601543400000|2020-10-01 09:10:00|12586.89|12586.89|12587.7|12587.7|12589.31|12589.31|12584.5|12584.5|0
1601543700000|2020-10-01 09:15:00|12589.29|12589.29|12600.01|12600.01|12600.01|12600.01|12585.11|12585.11|0
1601544000000|2020-10-01 09:20:00|12601.61|12601.61|12598.35|12598.35|12603.21|12603.21|12596.26|12596.26|0
1601544300000|2020-10-01 09:25:00|12600.44|12600.44|12599.22|12599.22|12607.59|12607.59|12599.22|12599.22|0
1601544600000|2020-10-01 09:30:00|12598.53|12598.53|12580.93|12580.93|12599.91|12599.91|12580.93|12580.93|0
1601544900000|2020-10-01 09:35:00|12579.55|12579.55|12610.21|12610.21|12610.21|12610.21|12579.55|12579.55|0
1601545200000|2020-10-01 09:40:00|12608.11|12608.11|12619.18|12619.18|12623.37|12623.37|12608.11|12608.11|0
1601545500000|2020-10-01 09:45:00|12617.09|12617.09|12617.07|12617.07|12621.44|12621.44|12617.07|12617.07|0
1601545800000|2020-10-01 09:50:00|12615.47|12615.47|12621.25|12621.25|12624.44|12624.44|12615.47|12615.47|0
1601546100000|2020-10-01 09:55:00|12622.85|12622.85|12635.23|12635.23|12641.5|12641.5|12622.85|12622.85|0
1601546400000|2020-10-01 10:00:00|12634.54|12634.54|12637.67|12637.67|12649.79|12649.79|12634.54|12634.54|0
1601546700000|2020-10-01 10:05:00|12635.58|12635.58|12624.92|12624.92|12638.77|12638.77|12623.32|12623.32|0
1601547000000|2020-10-01 10:10:00|12627.16|12627.16|12619.91|12619.91|12629.87|12629.87|12619.91|12619.91|0
1601547300000|2020-10-01 10:15:00|12622|12622|12616.05|12616.05|12622|12622|12616.05|12616.05|0
1601547600000|2020-10-01 10:20:00|12619.24|12619.24|12618.25|12618.25|12619.24|12619.24|12615.06|12615.06|0
1601547900000|2020-10-01 10:25:00|12619.85|12619.85|12632.54|12632.54|12634.63|12634.63|12619.85|12619.85|0
1601548200000|2020-10-01 10:30:00|12630.94|12630.94|12638.81|12638.81|12642.01|12642.01|12630.94|12630.94|0
1601548500000|2020-10-01 10:35:00|12637.22|12637.22|12637.71|12637.71|12641.4|12641.4|12634.02|12634.02|0
1601548800000|2020-10-01 10:40:00|12640.91|12640.91|12645.09|12645.09|12648.78|12648.78|12640.91|12640.91|0
1601549100000|2020-10-01 10:45:00|12646.69|12646.69|12646.64|12646.64|12650.87|12650.87|12640.91|12640.91|0
1601549400000|2020-10-01 10:50:00|12645.04|12645.04|12642.78|12642.78|12646.66|12646.66|12642.78|12642.78|0
1601549700000|2020-10-01 10:55:00|12645.97|12645.97|12632.54|12632.54|12648.56|12648.56|12632.54|12632.54|0
1601550000000|2020-10-01 11:00:00|12634.14|12634.14|12629.98|12629.98|12636.23|12636.23|12629.98|12629.98|0
1601550300000|2020-10-01 11:05:00|12632.07|12632.07|12632.07|12632.07|12632.07|12632.07|12627.89|12627.89|0
1601550600000|2020-10-01 11:10:00|12628.62|12628.62|12638.21|12638.21|12638.21|12638.21|12628.62|12628.62|0
1601550900000|2020-10-01 11:15:00|12636.62|12636.62|12620.59|12620.59|12640.31|12640.31|12620.59|12620.59|0
1601551200000|2020-10-01 11:20:00|12622.19|12622.19|12616.35|12616.35|12622.19|12622.19|12612.66|12612.66|0
1601551500000|2020-10-01 11:25:00|12618.44|12618.44|12632.08|12632.08|12632.64|12632.64|12618.44|12618.44|0
1601551800000|2020-10-01 11:30:00|12632.64|12632.64|12627.89|12627.89|12632.64|12632.64|12627.89|12627.89|0
1601552100000|2020-10-01 11:35:00|12625.8|12625.8|12615.3|12615.3|12625.8|12625.8|12613.23|12613.23|0
1601552400000|2020-10-01 11:40:00|12614.61|12614.61|12616|12616|12617.76|12617.76|12604.02|12604.02|0
1601552700000|2020-10-01 11:45:00|12609.72|12609.72|12610.82|12610.82|12610.82|12610.82|12607.63|12607.63|0
1601553000000|2020-10-01 11:50:00|12606.64|12606.64|12599.39|12599.39|12606.64|12606.64|12595.38|12595.38|0
1601553300000|2020-10-01 11:55:00|12601.48|12601.48|12610.96|12610.96|12613.06|12613.06|12600.11|12600.11|0
1601553600000|2020-10-01 12:00:00|12610.41|12610.41|12610.9|12610.9|12610.9|12610.9|12604.92|12604.92|0
1601553900000|2020-10-01 12:05:00|12608.81|12608.81|12596.94|12596.94|12609.3|12609.3|12594.35|12594.35|0
1601554200000|2020-10-01 12:10:00|12599.03|12599.03|12590.06|12590.06|12599.03|12599.03|12590.06|12590.06|0
1601554500000|2020-10-01 12:15:00|12588.46|12588.46|12571.55|12571.55|12588.46|12588.46|12570.28|12570.28|0
1601554800000|2020-10-01 12:20:00|12572.24|12572.24|12556.59|12556.59|12572.8|12572.8|12556.59|12556.59|0
1601555100000|2020-10-01 12:25:00|12555|12555|12575.68|12575.68|12575.68|12575.68|12552.21|12552.21|0
1601555400000|2020-10-01 12:30:00|12574.08|12574.08|12573.11|12573.11|12578.87|12578.87|12569.9|12569.9|0
1601555700000|2020-10-01 12:35:00|12573.67|12573.67|12586.38|12586.38|12591.94|12591.94|12573.67|12573.67|0
1601556000000|2020-10-01 12:40:00|12586.94|12586.94|12578.12|12578.12|12593.4|12593.4|12577.63|12577.63|0
1601556300000|2020-10-01 12:45:00|12576.03|12576.03|12572.64|12572.64|12580.22|12580.22|12570.55|12570.55|0
1601556600000|2020-10-01 12:50:00|12577.12|12577.12|12578.94|12578.94|12584.83|12584.83|12574.75|12574.75|0
1601556900000|2020-10-01 12:55:00|12581.03|12581.03|12576.46|12576.46|12586.32|12586.32|12572.27|12572.27|0
1601557200000|2020-10-01 13:00:00|12577.84|12577.84|12595.05|12595.05|12595.05|12595.05|12576.46|12576.46|0
1601557500000|2020-10-01 13:05:00|12592.96|12592.96|12583.81|12583.81|12602.9|12602.9|12579.23|12579.23|0
1601557800000|2020-10-01 13:10:00|12581.71|12581.71|12591.87|12591.87|12596.25|12596.25|12581.71|12581.71|0
1601558100000|2020-10-01 13:15:00|12593.47|12593.47|12577.74|12577.74|12593.68|12593.68|12577.74|12577.74|0
1601558400000|2020-10-01 13:20:00|12576.06|12576.06|12585.25|12585.25|12588.44|12588.44|12576.06|12576.06|0
1601558700000|2020-10-01 13:25:00|12586.85|12586.85|12589.15|12589.15|12592.84|12592.84|12584.96|12584.96|0
1601559000000|2020-10-01 13:30:00|12592.34|12592.34|12599.64|12599.64|12602.7|12602.7|12591.85|12591.85|0
1601559300000|2020-10-01 13:35:00|12603.33|12603.33|12586.98|12586.98|12606.75|12606.75|12586.98|12586.98|0
1601559600000|2020-10-01 13:40:00|12588.36|12588.36|12566.16|12566.16|12590.64|12590.64|12566.16|12566.16|0
1601559900000|2020-10-01 13:45:00|12564.78|12564.78|12556.02|12556.02|12564.78|12564.78|12550.04|12550.04|0
1601560200000|2020-10-01 13:50:00|12557.62|12557.62|12565.6|12565.6|12575.76|12575.76|12557.62|12557.62|0
1601560500000|2020-10-01 13:55:00|12567.69|12567.69|12551.2|12551.2|12567.69|12567.69|12545.74|12545.74|0
1601560800000|2020-10-01 14:00:00|12549.1|12549.1|12523.87|12523.87|12553.78|12553.78|12523.87|12523.87|0
1601561100000|2020-10-01 14:05:00|12522.27|12522.27|12504.07|12504.07|12526.46|12526.46|12504.07|12504.07|0
1601561400000|2020-10-01 14:10:00|12505.67|12505.67|12521.56|12521.56|12523.16|12523.16|12502.64|12502.64|0
1601561700000|2020-10-01 14:15:00|12522.94|12522.94|12532.3|12532.3|12535.49|12535.49|12515.48|12515.48|0
1601562000000|2020-10-01 14:20:00|12531.61|12531.61|12541.48|12541.48|12544.45|12544.45|12531.61|12531.61|0
1601562300000|2020-10-01 14:25:00|12539.38|12539.38|12530.83|12530.83|12539.88|12539.88|12526.22|12526.22|0
1601562600000|2020-10-01 14:30:00|12531.52|12531.52|12542.26|12542.26|12546.03|12546.03|12529.92|12529.92|0
1601562900000|2020-10-01 14:35:00|12544.36|12544.36|12561.69|12561.69|12563.07|12563.07|12544.36|12544.36|0
1601563200000|2020-10-01 14:40:00|12563.07|12563.07|12564.5|12564.5|12564.5|12564.5|12555.44|12555.44|0
1601563500000|2020-10-01 14:45:00|12566.59|12566.59|12587.73|12587.73|12587.73|12587.73|12566.59|12566.59|0
1601563800000|2020-10-01 14:50:00|12589.82|12589.82|12611.26|12611.26|12613.35|12613.35|12589.82|12589.82|0
1601564100000|2020-10-01 14:55:00|12613.35|12613.35|12611.19|12611.19|12619.13|12619.13|12603.68|12603.68|0
1601564400000|2020-10-01 15:00:00|12612.79|12612.79|12624.81|12624.81|12626.48|12626.48|12605.61|12605.61|0
1601564700000|2020-10-01 15:05:00|12623.69|12623.69|12602.96|12602.96|12623.69|12623.69|12602.96|12602.96|0
1601565000000|2020-10-01 15:10:00|12602.27|12602.27|12604.11|12604.11|12604.11|12604.11|12595.93|12595.93|0
1601565300000|2020-10-01 15:15:00|12605.71|12605.71|12595.96|12595.96|12607.8|12607.8|12595.96|12595.96|0
1601565600000|2020-10-01 15:20:00|12597.56|12597.56|12586.01|12586.01|12606.47|12606.47|12583.92|12583.92|0
1601565900000|2020-10-01 15:25:00|12587.61|12587.61|12603.21|12603.21|12603.43|12603.43|12583.42|12583.42|0
1601536500000|2020-10-01 07:15:00|12529.24|12529.24|12573.22|12573.22|12578.51|12578.51|12529.24|12529.24|0
1601536800000|2020-10-01 07:20:00|12566.94|12566.94|12572.03|12572.03|12575.23|12575.23|12563.55|12563.55|0
1601537100000|2020-10-01 07:25:00|12575.48|12575.48|12581.44|12581.44|12585.61|12585.61|12575.48|12575.48|0
1601537400000|2020-10-01 07:30:00|12583.54|12583.54|12557.6|12557.6|12583.54|12583.54|12536.62|12536.62|0
1601537700000|2020-10-01 07:35:00|12558.16|12558.16|12577.63|12577.63|12577.63|12577.63|12548.1|12548.1|0
1601538000000|2020-10-01 07:40:00|12578.32|12578.32|12590.86|12590.86|12599.23|12599.23|12572.63|12572.63|0
1601538300000|2020-10-01 07:45:00|12589.48|12589.48|12582.12|12582.12|12590.47|12590.47|12582.12|12582.12|0
1601538600000|2020-10-01 07:50:00|12588.51|12588.51|12595.04|12595.04|12595.04|12595.04|12584.63|12584.63|0
1601538900000|2020-10-01 07:55:00|12593.66|12593.66|12596.06|12596.06|12601.35|12601.35|12593.66|12593.66|0
1601539200000|2020-10-01 08:00:00|12593.97|12593.97|12575.57|12575.57|12593.97|12593.97|12559.22|12559.22|0
1601539500000|2020-10-01 08:05:00|12573.97|12573.97|12572.63|12572.63|12574.73|12574.73|12563.76|12563.76|0
1601539800000|2020-10-01 08:10:00|12574.73|12574.73|12586.6|12586.6|12586.6|12586.6|12566.24|12566.24|0
1601540100000|2020-10-01 08:15:00|12589.36|12589.36|12602.47|12602.47|12602.47|12602.47|12589.36|12589.36|0
1601540400000|2020-10-01 08:20:00|12598.29|12598.29|12613.04|12613.04|12613.04|12613.04|12594.58|12594.58|0
1601540700000|2020-10-01 08:25:00|12611.44|12611.44|12614.66|12614.66|12614.66|12614.66|12605.68|12605.68|0
1601541000000|2020-10-01 08:30:00|12607.95|12607.95|12589.03|12589.03|12612.13|12612.13|12589.03|12589.03|0
1601541300000|2020-10-01 08:35:00|12593.22|12593.22|12590.25|12590.25|12596.41|12596.41|12580.66|12580.66|0
1601541600000|2020-10-01 08:40:00|12587.05|12587.05|12600.21|12600.21|12608.28|12608.28|12584.96|12584.96|0
1601541900000|2020-10-01 08:45:00|12601.81|12601.81|12600|12600|12607.09|12607.09|12596.23|12596.23|0
1601542200000|2020-10-01 08:50:00|12598.4|12598.4|12585.05|12585.05|12598.9|12598.9|12580.26|12580.26|0
1601542500000|2020-10-01 08:55:00|12589.23|12589.23|12586.48|12586.48|12590.83|12590.83|12584.55|12584.55|0
1601542800000|2020-10-01 09:00:00|12584.88|12584.88|12603.2|12603.2|12604.32|12604.32|12584.88|12584.88|0
1601543100000|2020-10-01 09:05:00|12607.38|12607.38|12585.3|12585.3|12607.38|12607.38|12583.5|12583.5|0
1601543400000|2020-10-01 09:10:00|12586.89|12586.89|12587.7|12587.7|12589.31|12589.31|12584.5|12584.5|0
1601543700000|2020-10-01 09:15:00|12589.29|12589.29|12600.01|12600.01|12600.01|12600.01|12585.11|12585.11|0
1601544000000|2020-10-01 09:20:00|12601.61|12601.61|12598.35|12598.35|12603.21|12603.21|12596.26|12596.26|0
1601544300000|2020-10-01 09:25:00|12600.44|12600.44|12599.22|12599.22|12607.59|12607.59|12599.22|12599.22|0
1601544600000|2020-10-01 09:30:00|12598.53|12598.53|12580.93|12580.93|12599.91|12599.91|12580.93|12580.93|0
1601544900000|2020-10-01 09:35:00|12579.55|12579.55|12610.21|12610.21|12610.21|12610.21|12579.55|12579.55|0
1601545200000|2020-10-01 09:40:00|12608.11|12608.11|12619.18|12619.18|12623.37|12623.37|12608.11|12608.11|0
1601545500000|2020-10-01 09:45:00|12617.09|12617.09|12617.07|12617.07|12621.44|12621.44|12617.07|12617.07|0
1601545800000|2020-10-01 09:50:00|12615.47|12615.47|12621.25|12621.25|12624.44|12624.44|12615.47|12615.47|0
1601546100000|2020-10-01 09:55:00|12622.85|12622.85|12635.23|12635.23|12641.5|12641.5|12622.85|12622.85|0
1601546400000|2020-10-01 10:00:00|12634.54|12634.54|12637.67|12637.67|12649.79|12649.79|12634.54|12634.54|0
1601546700000|2020-10-01 10:05:00|12635.58|12635.58|12624.92|12624.92|12638.77|12638.77|12623.32|12623.32|0
1601547000000|2020-10-01 10:10:00|12627.16|12627.16|12619.91|12619.91|12629.87|12629.87|12619.91|12619.91|0
1601547300000|2020-10-01 10:15:00|12622|12622|12616.05|12616.05|12622|12622|12616.05|12616.05|0
1601547600000|2020-10-01 10:20:00|12619.24|12619.24|12618.25|12618.25|12619.24|12619.24|12615.06|12615.06|0
1601547900000|2020-10-01 10:25:00|12619.85|12619.85|12632.54|12632.54|12634.63|12634.63|12619.85|12619.85|0
1601548200000|2020-10-01 10:30:00|12630.94|12630.94|12638.81|12638.81|12642.01|12642.01|12630.94|12630.94|0
1601548500000|2020-10-01 10:35:00|12637.22|12637.22|12637.71|12637.71|12641.4|12641.4|12634.02|12634.02|0
1601548800000|2020-10-01 10:40:00|12640.91|12640.91|12645.09|12645.09|12648.78|12648.78|12640.91|12640.91|0
1601549100000|2020-10-01 10:45:00|12646.69|12646.69|12646.64|12646.64|12650.87|12650.87|12640.91|12640.91|0
1601549400000|2020-10-01 10:50:00|12645.04|12645.04|12642.78|12642.78|12646.66|12646.66|12642.78|12642.78|0
1601549700000|2020-10-01 10:55:00|12645.97|12645.97|12632.54|12632.54|12648.56|12648.56|12632.54|12632.54|0
1601550000000|2020-10-01 11:00:00|12634.14|12634.14|12629.98|12629.98|12636.23|12636.23|12629.98|12629.98|0
1601550300000|2020-10-01 11:05:00|12632.07|12632.07|12632.07|12632.07|12632.07|12632.07|12627.89|12627.89|0
1601550600000|2020-10-01 11:10:00|12628.62|12628.62|12638.21|12638.21|12638.21|12638.21|12628.62|12628.62|0
1601550900000|2020-10-01 11:15:00|12636.62|12636.62|12620.59|12620.59|12640.31|12640.31|12620.59|12620.59|0
1601551200000|2020-10-01 11:20:00|12622.19|12622.19|12616.35|12616.35|12622.19|12622.19|12612.66|12612.66|0
1601551500000|2020-10-01 11:25:00|12618.44|12618.44|12632.08|12632.08|12632.64|12632.64|12618.44|12618.44|0
1601551800000|2020-10-01 11:30:00|12632.64|12632.64|12627.89|12627.89|12632.64|12632.64|12627.89|12627.89|0
1601552100000|2020-10-01 11:35:00|12625.8|12625.8|12615.3|12615.3|12625.8|12625.8|12613.23|12613.23|0
1601552400000|2020-10-01 11:40:00|12614.61|12614.61|12616|12616|12617.76|12617.76|12604.02|12604.02|0
1601552700000|2020-10-01 11:45:00|12609.72|12609.72|12610.82|12610.82|12610.82|12610.82|12607.63|12607.63|0
1601553000000|2020-10-01 11:50:00|12606.64|12606.64|12599.39|12599.39|12606.64|12606.64|12595.38|12595.38|0
1601553300000|2020-10-01 11:55:00|12601.48|12601.48|12610.96|12610.96|12613.06|12613.06|12600.11|12600.11|0
1601553600000|2020-10-01 12:00:00|12610.41|12610.41|12610.9|12610.9|12610.9|12610.9|12604.92|12604.92|0
1601553900000|2020-10-01 12:05:00|12608.81|12608.81|12596.94|12596.94|12609.3|12609.3|12594.35|12594.35|0
1601554200000|2020-10-01 12:10:00|12599.03|12599.03|12590.06|12590.06|12599.03|12599.03|12590.06|12590.06|0
1601554500000|2020-10-01 12:15:00|12588.46|12588.46|12571.55|12571.55|12588.46|12588.46|12570.28|12570.28|0
1601554800000|2020-10-01 12:20:00|12572.24|12572.24|12556.59|12556.59|12572.8|12572.8|12556.59|12556.59|0
1601555100000|2020-10-01 12:25:00|12555|12555|12575.68|12575.68|12575.68|12575.68|12552.21|12552.21|0
1601555400000|2020-10-01 12:30:00|12574.08|12574.08|12573.11|12573.11|12578.87|12578.87|12569.9|12569.9|0
1601555700000|2020-10-01 12:35:00|12573.67|12573.67|12586.38|12586.38|12591.94|12591.94|12573.67|12573.67|0
1601556000000|2020-10-01 12:40:00|12586.94|12586.94|12578.12|12578.12|12593.4|12593.4|12577.63|12577.63|0
1601556300000|2020-10-01 12:45:00|12576.03|12576.03|12572.64|12572.64|12580.22|12580.22|12570.55|12570.55|0
1601556600000|2020-10-01 12:50:00|12577.12|12577.12|12578.94|12578.94|12584.83|12584.83|12574.75|12574.75|0
1601556900000|2020-10-01 12:55:00|12581.03|12581.03|12576.46|12576.46|12586.32|12586.32|12572.27|12572.27|0
1601557200000|2020-10-01 13:00:00|12577.84|12577.84|12595.05|12595.05|12595.05|12595.05|12576.46|12576.46|0
1601557500000|2020-10-01 13:05:00|12592.96|12592.96|12583.81|12583.81|12602.9|12602.9|12579.23|12579.23|0
1601557800000|2020-10-01 13:10:00|12581.71|12581.71|12591.87|12591.87|12596.25|12596.25|12581.71|12581.71|0
1601558100000|2020-10-01 13:15:00|12593.47|12593.47|12577.74|12577.74|12593.68|12593.68|12577.74|12577.74|0
1601558400000|2020-10-01 13:20:00|12576.06|12576.06|12585.25|12585.25|12588.44|12588.44|12576.06|12576.06|0
1601558700000|2020-10-01 13:25:00|12586.85|12586.85|12589.15|12589.15|12592.84|12592.84|12584.96|12584.96|0
1601559000000|2020-10-01 13:30:00|12592.34|12592.34|12599.64|12599.64|12602.7|12602.7|12591.85|12591.85|0
1601559300000|2020-10-01 13:35:00|12603.33|12603.33|12586.98|12586.98|12606.75|12606.75|12586.98|12586.98|0
1601559600000|2020-10-01 13:40:00|12588.36|12588.36|12566.16|12566.16|12590.64|12590.64|12566.16|12566.16|0
1601559900000|2020-10-01 13:45:00|12564.78|12564.78|12556.02|12556.02|12564.78|12564.78|12550.04|12550.04|0
1601560200000|2020-10-01 13:50:00|12557.62|12557.62|12565.6|12565.6|12575.76|12575.76|12557.62|12557.62|0
1601560500000|2020-10-01 13:55:00|12567.69|12567.69|12551.2|12551.2|12567.69|12567.69|12545.74|12545.74|0
1601560800000|2020-10-01 14:00:00|12549.1|12549.1|12523.87|12523.87|12553.78|12553.78|12523.87|12523.87|0
1601561100000|2020-10-01 14:05:00|12522.27|12522.27|12504.07|12504.07|12526.46|12526.46|12504.07|12504.07|0
1601561400000|2020-10-01 14:10:00|12505.67|12505.67|12521.56|12521.56|12523.16|12523.16|12502.64|12502.64|0
1601561700000|2020-10-01 14:15:00|12522.94|12522.94|12532.3|12532.3|12535.49|12535.49|12515.48|12515.48|0
1601562000000|2020-10-01 14:20:00|12531.61|12531.61|12541.48|12541.48|12544.45|12544.45|12531.61|12531.61|0
1601562300000|2020-10-01 14:25:00|12539.38|12539.38|12530.83|12530.83|12539.88|12539.88|12526.22|12526.22|0
1601562600000|2020-10-01 14:30:00|12531.52|12531.52|12542.26|12542.26|12546.03|12546.03|12529.92|12529.92|0
1601562900000|2020-10-01 14:35:00|12544.36|12544.36|12561.69|12561.69|12563.07|12563.07|12544.36|12544.36|0
1601563200000|2020-10-01 14:40:00|12563.07|12563.07|12564.5|12564.5|12564.5|12564.5|12555.44|12555.44|0
1601563500000|2020-10-01 14:45:00|12566.59|12566.59|12587.73|12587.73|12587.73|12587.73|12566.59|12566.59|0
1601563800000|2020-10-01 14:50:00|12589.82|12589.82|12611.26|12611.26|12613.35|12613.35|12589.82|12589.82|0
1601564100000|2020-10-01 14:55:00|12613.35|12613.35|12611.19|12611.19|12619.13|12619.13|12603.68|12603.68|0
1601564400000|2020-10-01 15:00:00|12612.79|12612.79|12624.81|12624.81|12626.48|12626.48|12605.61|12605.61|0
1601564700000|2020-10-01 15:05:00|12623.69|12623.69|12602.96|12602.96|12623.69|12623.69|12602.96|12602.96|0
1601565000000|2020-10-01 15:10:00|12602.27|12602.27|12604.11|12604.11|12604.11|12604.11|12595.93|12595.93|0
1601565300000|2020-10-01 15:15:00|12605.71|12605.71|12595.96|12595.96|12607.8|12607.8|12595.96|12595.96|0
1601565600000|2020-10-01 15:20:00|12597.56|12597.56|12586.01|12586.01|12606.47|12606.47|12583.92|12583.92|0
1601565900000|2020-10-01 15:25:00|12587.61|12587.61|12603.21|12603.21|12603.43|12603.43|12583.42|12583.42|0
1601622900000|2020-10-02 07:15:00|12505.08|12505.08|12515.85|12515.85|12529.72|12529.72|12505.08|12505.08|0
1601623200000|2020-10-02 07:20:00|12514.25|12514.25|12520.01|12520.01|12533.66|12533.66|12501.8|12501.8|0
1601623500000|2020-10-02 07:25:00|12521.61|12521.61|12536.73|12536.73|12551.6|12551.6|12518.41|12518.41|0
1601623800000|2020-10-02 07:30:00|12534.63|12534.63|12533.5|12533.5|12547.3|12547.3|12527.26|12527.26|0
1601624100000|2020-10-02 07:35:00|12531.9|12531.9|12502.22|12502.22|12531.9|12531.9|12499.02|12499.02|0
1601624400000|2020-10-02 07:40:00|12503.81|12503.81|12517.77|12517.77|12524.66|12524.66|12503.81|12503.81|0
1601624700000|2020-10-02 07:45:00|12519.37|12519.37|12509.71|12509.71|12519.37|12519.37|12500.43|12500.43|0
1601625000000|2020-10-02 07:50:00|12518.08|12518.08|12521.69|12521.69|12527.89|12527.89|12517.81|12517.81|0
1601625300000|2020-10-02 07:55:00|12520.1|12520.1|12515.74|12515.74|12523.29|12523.29|12514.14|12514.14|0
1601625600000|2020-10-02 08:00:00|12520.53|12520.53|12531.11|12531.11|12531.11|12531.11|12520.04|12520.04|0
1601625900000|2020-10-02 08:05:00|12532.7|12532.7|12524.65|12524.65|12537.31|12537.31|12520.46|12520.46|0
1601626200000|2020-10-02 08:10:00|12526.24|12526.24|12524.42|12524.42|12527.84|12527.84|12514.95|12514.95|0
1601626500000|2020-10-02 08:15:00|12526.01|12526.01|12542.71|12542.71|12542.71|12542.71|12526.01|12526.01|0
1601626800000|2020-10-02 08:20:00|12544.78|12544.78|12538.39|12538.39|12547.97|12547.97|12535.2|12535.2|0
1601627100000|2020-10-02 08:25:00|12539.99|12539.99|12525.97|12525.97|12543.68|12543.68|12525.97|12525.97|0
1601627400000|2020-10-02 08:30:00|12523.88|12523.88|12519.72|12519.72|12526.47|12526.47|12515.53|12515.53|0
1601627700000|2020-10-02 08:35:00|12521.81|12521.81|12521.34|12521.34|12524.32|12524.32|12515.34|12515.34|0
1601628000000|2020-10-02 08:40:00|12519.25|12519.25|12518.49|12518.49|12526.97|12526.97|12517.65|12517.65|0
1601628300000|2020-10-02 08:45:00|12520.08|12520.08|12524.66|12524.66|12526.04|12526.04|12520.08|12520.08|0
1601628600000|2020-10-02 08:50:00|12523.06|12523.06|12525.82|12525.82|12525.82|12525.82|12519.86|12519.86|0
1601628900000|2020-10-02 08:55:00|12527.2|12527.2|12511.46|12511.46|12527.2|12527.2|12511.46|12511.46|0
1601629200000|2020-10-02 09:00:00|12509.86|12509.86|12514.09|12514.09|12514.65|12514.65|12507.77|12507.77|0
1601629500000|2020-10-02 09:05:00|12518.28|12518.28|12518.43|12518.43|12521.47|12521.47|12516.34|12516.34|0
1601629800000|2020-10-02 09:10:00|12522.12|12522.12|12525.79|12525.79|12528.29|12528.29|12522.12|12522.12|0
1601630100000|2020-10-02 09:15:00|12527.38|12527.38|12533.94|12533.94|12536.36|12536.36|12517.53|12517.53|0
1601630400000|2020-10-02 09:20:00|12535.54|12535.54|12523.29|12523.29|12542.42|12542.42|12523.29|12523.29|0
1601630700000|2020-10-02 09:25:00|12524.88|12524.88|12515.22|12515.22|12524.88|12524.88|12512.02|12512.02|0
1601631000000|2020-10-02 09:30:00|12513.62|12513.62|12509.35|12509.35|12514.72|12514.72|12507.76|12507.76|0
1601631300000|2020-10-02 09:35:00|12510.95|12510.95|12501.36|12501.36|12513.04|12513.04|12497.32|12497.32|0
1601631600000|2020-10-02 09:40:00|12499.27|12499.27|12483.74|12483.74|12499.27|12499.27|12482.14|12482.14|0
1601631900000|2020-10-02 09:45:00|12481.67|12481.67|12476.43|12476.43|12486.4|12486.4|12476.43|12476.43|0
1601632200000|2020-10-02 09:50:00|12474.84|12474.84|12493.03|12493.03|12493.03|12493.03|12470.09|12470.09|0
1601632500000|2020-10-02 09:55:00|12491.43|12491.43|12494.43|12494.43|12494.43|12494.43|12486.56|12486.56|0
1601632800000|2020-10-02 10:00:00|12490.74|12490.74|12496.03|12496.03|12497.63|12497.63|12490.74|12490.74|0
1601633100000|2020-10-02 10:05:00|12494.43|12494.43|12494.43|12494.43|12494.43|12494.43|12489.64|12489.64|0
1601633400000|2020-10-02 10:10:00|12493.74|12493.74|12492.17|12492.17|12495.84|12495.84|12491.48|12491.48|0
1601633700000|2020-10-02 10:15:00|12490.57|12490.57|12489.47|12489.47|12493.16|12493.16|12487.87|12487.87|0
1601634000000|2020-10-02 10:20:00|12487.87|12487.87|12491.07|12491.07|12491.07|12491.07|12485.78|12485.78|0
1601634300000|2020-10-02 10:25:00|12497.35|12497.35|12511.06|12511.06|12514.26|12514.26|12497.35|12497.35|0
1601634600000|2020-10-02 10:30:00|12517.34|12517.34|12530.58|12530.58|12530.58|12530.58|12517.34|12517.34|0
1601634900000|2020-10-02 10:35:00|12528.99|12528.99|12542.42|12542.42|12542.42|12542.42|12528.99|12528.99|0
1601635200000|2020-10-02 10:40:00|12540.82|12540.82|12548.67|12548.67|12548.67|12548.67|12537.11|12537.11|0
1601635500000|2020-10-02 10:45:00|12550.27|12550.27|12546.79|12546.79|12550.27|12550.27|12546.58|12546.58|0
1601635800000|2020-10-02 10:50:00|12548.39|12548.39|12573.45|12573.45|12573.45|12573.45|12548.39|12548.39|0
1601636100000|2020-10-02 10:55:00|12571.86|12571.86|12598.73|12598.73|12598.73|12598.73|12569.1|12569.1|0
1601636400000|2020-10-02 11:00:00|12600.32|12600.32|12594.15|12594.15|12600.32|12600.32|12594.15|12594.15|0
1601636700000|2020-10-02 11:05:00|12589.36|12589.36|12565.74|12565.74|12589.36|12589.36|12565.74|12565.74|0
1601637000000|2020-10-02 11:10:00|12563.64|12563.64|12559.46|12559.46|12565.24|12565.24|12559.46|12559.46|0
1601637300000|2020-10-02 11:15:00|12556.27|12556.27|12576.95|12576.95|12576.95|12576.95|12554.67|12554.67|0
1601637600000|2020-10-02 11:20:00|12580.14|12580.14|12584.8|12584.8|12586.4|12586.4|12580.14|12580.14|0
1601637900000|2020-10-02 11:25:00|12586.18|12586.18|12583.4|12583.4|12586.18|12586.18|12580.2|12580.2|0
1601638200000|2020-10-02 11:30:00|12581.8|12581.8|12581.17|12581.17|12586.65|12586.65|12578.61|12578.61|0
1601638500000|2020-10-02 11:35:00|12583.24|12583.24|12571.1|12571.1|12583.24|12583.24|12567.83|12567.83|0
1601638800000|2020-10-02 11:40:00|12569.51|12569.51|12567.02|12567.02|12571.6|12571.6|12565.43|12565.43|0
1601639100000|2020-10-02 11:45:00|12567.71|12567.71|12568.29|12568.29|12573.91|12573.91|12566.61|12566.61|0
1601639400000|2020-10-02 11:50:00|12566.69|12566.69|12568.74|12568.74|12568.74|12568.74|12559.81|12559.81|0
1601639700000|2020-10-02 11:55:00|12564.56|12564.56|12553.52|12553.52|12564.56|12564.56|12551.92|12551.92|0
1601640000000|2020-10-02 12:00:00|12552.14|12552.14|12550.27|12550.27|12555.75|12555.75|12549.77|12549.77|0
1601640300000|2020-10-02 12:05:00|12548.67|12548.67|12548.67|12548.67|12548.67|12548.67|12543.88|12543.88|0
1601640600000|2020-10-02 12:10:00|12550.76|12550.76|12547.57|12547.57|12553.95|12553.95|12543.88|12543.88|0
1601640900000|2020-10-02 12:15:00|12545.97|12545.97|12549.16|12549.16|12550.76|12550.76|12545.47|12545.47|0
1601641200000|2020-10-02 12:20:00|12550.76|12550.76|12548.06|12548.06|12554.45|12554.45|12548.06|12548.06|0
1601641500000|2020-10-02 12:25:00|12550.15|12550.15|12553.99|12553.99|12553.99|12553.99|12545.99|12545.99|0
1601641800000|2020-10-02 12:30:00|12553.44|12553.44|12548.64|12548.64|12553.44|12553.44|12546.97|12546.97|0
1601642100000|2020-10-02 12:35:00|12550.02|12550.02|12537.16|12537.16|12550.02|12550.02|12535.57|12535.57|0
1601642400000|2020-10-02 12:40:00|12538.76|12538.76|12532.15|12532.15|12540.85|12540.85|12532.15|12532.15|0
1601642700000|2020-10-02 12:45:00|12533.26|12533.26|12513.24|12513.24|12533.26|12533.26|12507.27|12507.27|0
1601643000000|2020-10-02 12:50:00|12511.65|12511.65|12492.97|12492.97|12511.65|12511.65|12492.97|12492.97|0
1601643300000|2020-10-02 12:55:00|12492.41|12492.41|12486.64|12486.64|12494.08|12494.08|12486.64|12486.64|0
1601643600000|2020-10-02 13:00:00|12485.04|12485.04|12481.16|12481.16|12485.95|12485.95|12478.57|12478.57|0
1601643900000|2020-10-02 13:05:00|12482.76|12482.76|12492.62|12492.62|12494.71|12494.71|12482.76|12482.76|0
1601644200000|2020-10-02 13:10:00|12491.24|12491.24|12477.47|12477.47|12491.24|12491.24|12477.47|12477.47|0
1601644500000|2020-10-02 13:15:00|12476.78|12476.78|12482.98|12482.98|12482.98|12482.98|12472.4|12472.4|0
1601644800000|2020-10-02 13:20:00|12480.88|12480.88|12484.08|12484.08|12485.68|12485.68|12477.19|12477.19|0
1601645100000|2020-10-02 13:25:00|12485.46|12485.46|12489.45|12489.45|12490.55|12490.55|12485.46|12485.46|0
1601645400000|2020-10-02 13:30:00|12493.63|12493.63|12555.48|12555.48|12555.48|12555.48|12491.54|12491.54|0
1601645700000|2020-10-02 13:35:00|12557.08|12557.08|12595.65|12595.65|12595.65|12595.65|12551.9|12551.9|0
1601646000000|2020-10-02 13:40:00|12592.45|12592.45|12583.5|12583.5|12592.45|12592.45|12582.98|12582.98|0
1601646300000|2020-10-02 13:45:00|12584.19|12584.19|12592.36|12592.36|12596.97|12596.97|12580.31|12580.31|0
1601646600000|2020-10-02 13:50:00|12588.18|12588.18|12583.58|12583.58|12588.18|12588.18|12576.62|12576.62|0
1601646900000|2020-10-02 13:55:00|12581.99|12581.99|12591.43|12591.43|12591.43|12591.43|12578.79|12578.79|0
1601647200000|2020-10-02 14:00:00|12593.03|12593.03|12608.9|12608.9|12613.47|12613.47|12593.03|12593.03|0
1601647500000|2020-10-02 14:05:00|12612.09|12612.09|12611.12|12611.12|12619.9|12619.9|12607.8|12607.8|0
1601647800000|2020-10-02 14:10:00|12614.32|12614.32|12621.61|12621.61|12621.61|12621.61|12610.85|12610.85|0
1601648100000|2020-10-02 14:15:00|12623.21|12623.21|12631.47|12631.47|12635.57|12635.57|12619.93|12619.93|0
1601648400000|2020-10-02 14:20:00|12633.07|12633.07|12626.46|12626.46|12633.07|12633.07|12621.18|12621.18|0
1601648700000|2020-10-02 14:25:00|12624.79|12624.79|12638.92|12638.92|12638.92|12638.92|12618.4|12618.4|0
1601649000000|2020-10-02 14:30:00|12637.32|12637.32|12640.93|12640.93|12640.93|12640.93|12630.16|12630.16|0
1601649300000|2020-10-02 14:35:00|12638.84|12638.84|12629.54|12629.54|12641.15|12641.15|12624.06|12624.06|0
1601649600000|2020-10-02 14:40:00|12627.86|12627.86|12624.66|12624.66|12630.45|12630.45|12616.65|12616.65|0
1601649900000|2020-10-02 14:45:00|12625.22|12625.22|12634.66|12634.66|12637.66|12637.66|12625.22|12625.22|0
1601650200000|2020-10-02 14:50:00|12633.97|12633.97|12631.88|12631.88|12635.57|12635.57|12625.11|12625.11|0
1601650500000|2020-10-02 14:55:00|12630.28|12630.28|12636.34|12636.34|12636.95|12636.95|12630.28|12630.28|0
1601650800000|2020-10-02 15:00:00|12637.94|12637.94|12650.52|12650.52|12650.87|12650.87|12637.94|12637.94|0
1601651100000|2020-10-02 15:05:00|12648.92|12648.92|12647.82|12647.82|12660.59|12660.59|12645.23|12645.23|0
1601651400000|2020-10-02 15:10:00|12649.41|12649.41|12639.12|12639.12|12651.01|12651.01|12639.12|12639.12|0
1601651700000|2020-10-02 15:15:00|12642.31|12642.31|12644.47|12644.47|12644.47|12644.47|12632.73|12632.73|0
1601652000000|2020-10-02 15:20:00|12643.91|12643.91|12657.76|12657.76|12665.64|12665.64|12642.53|12642.53|0
1601652300000|2020-10-02 15:25:00|12659.36|12659.36|12669.54|12669.54|12669.54|12669.54|12649.01|12649.01|0
1601882100000|2020-10-05 07:15:00|12782.52|12782.52|12783.95|12783.95|12799.81|12799.81|12782.52|12782.52|0
1601882400000|2020-10-05 07:20:00|12779.76|12779.76|12779.36|12779.36|12795.72|12795.72|12775.58|12775.58|0
1601882700000|2020-10-05 07:25:00|12780.96|12780.96|12784.94|12784.94|12784.94|12784.94|12758.62|12758.62|0
1601883000000|2020-10-05 07:30:00|12798.45|12798.45|12814.22|12814.22|12814.22|12814.22|12791.11|12791.11|0
1601883300000|2020-10-05 07:35:00|12812.12|12812.12|12813.33|12813.33|12825.26|12825.26|12812.12|12812.12|0
1601883600000|2020-10-05 07:40:00|12811.95|12811.95|12785.91|12785.91|12811.95|12811.95|12780.64|12780.64|0
1601883900000|2020-10-05 07:45:00|12787.5|12787.5|12796.73|12796.73|12802.51|12802.51|12784.31|12784.31|0
1601884200000|2020-10-05 07:50:00|12801.52|12801.52|12786.54|12786.54|12803.61|12803.61|12786.54|12786.54|0
1601884500000|2020-10-05 07:55:00|12782.4|12782.4|12799.64|12799.64|12801.24|12801.24|12782.4|12782.4|0
1601884800000|2020-10-05 08:00:00|12804.43|12804.43|12821.02|12821.02|12823.11|12823.11|12802.84|12802.84|0
1601885100000|2020-10-05 08:05:00|12822.62|12822.62|12823.31|12823.31|12842.44|12842.44|12821.21|12821.21|0
1601885400000|2020-10-05 08:10:00|12829.69|12829.69|12834.01|12834.01|12834.48|12834.48|12824.84|12824.84|0
1601885700000|2020-10-05 08:15:00|12831.92|12831.92|12808.82|12808.82|12831.92|12831.92|12808.82|12808.82|0
1601886000000|2020-10-05 08:20:00|12806.73|12806.73|12796.54|12796.54|12807.72|12807.72|12796.54|12796.54|0
1601886300000|2020-10-05 08:25:00|12798.63|12798.63|12792.29|12792.29|12798.63|12798.63|12788.1|12788.1|0
1601886600000|2020-10-05 08:30:00|12790.69|12790.69|12823.68|12823.68|12823.68|12823.68|12790.69|12790.69|0
1601886900000|2020-10-05 08:35:00|12822.08|12822.08|12829.13|12829.13|12831.72|12831.72|12821.56|12821.56|0
1601887200000|2020-10-05 08:40:00|12829.82|12829.82|12845.49|12845.49|12845.49|12845.49|12829.13|12829.13|0
1601887500000|2020-10-05 08:45:00|12843.89|12843.89|12838.97|12838.97|12845.16|12845.16|12837.61|12837.61|0
1601887800000|2020-10-05 08:50:00|12836.88|12836.88|12833.21|12833.21|12836.88|12836.88|12829.3|12829.3|0
1601888100000|2020-10-05 08:55:00|12831.61|12831.61|12821.9|12821.9|12837.43|12837.43|12821.9|12821.9|0
1601888400000|2020-10-05 09:00:00|12824|12824|12829.15|12829.15|12829.15|12829.15|12816.9|12816.9|0
1601888700000|2020-10-05 09:05:00|12827.55|12827.55|12828.33|12828.33|12833.61|12833.61|12827.34|12827.34|0
1601889000000|2020-10-05 09:10:00|12826.23|12826.23|12826.91|12826.91|12826.91|12826.91|12818.84|12818.84|0
1601889300000|2020-10-05 09:15:00|12825.31|12825.31|12827.7|12827.7|12834.15|12834.15|12820.63|12820.63|0
1601889600000|2020-10-05 09:20:00|12823.51|12823.51|12836.15|12836.15|12838.24|12838.24|12823.02|12823.02|0
1601889900000|2020-10-05 09:25:00|12839.34|12839.34|12839.05|12839.05|12843.51|12843.51|12839.05|12839.05|0
1601890200000|2020-10-05 09:30:00|12836.96|12836.96|12831.78|12831.78|12836.96|12836.96|12824.89|12824.89|0
1601890500000|2020-10-05 09:35:00|12838.05|12838.05|12839.54|12839.54|12842.24|12842.24|12830.98|12830.98|0
1601890800000|2020-10-05 09:40:00|12841.63|12841.63|12842.52|12842.52|12850.53|12850.53|12837.59|12837.59|0
1601891100000|2020-10-05 09:45:00|12841.83|12841.83|12844.2|12844.2|12844.2|12844.2|12836.32|12836.32|0
1601891400000|2020-10-05 09:50:00|12842.6|12842.6|12831.25|12831.25|12842.6|12842.6|12831.25|12831.25|0
1601891700000|2020-10-05 09:55:00|12829.16|12829.16|12832.36|12832.36|12832.36|12832.36|12829.16|12829.16|0
1601892000000|2020-10-05 10:00:00|12833.73|12833.73|12830.03|12830.03|12833.73|12833.73|12829.55|12829.55|0
1601892300000|2020-10-05 10:05:00|12828.91|12828.91|12818.32|12818.32|12829.47|12829.47|12818.32|12818.32|0
1601892600000|2020-10-05 10:10:00|12816.23|12816.23|12810.75|12810.75|12816.72|12816.72|12810.75|12810.75|0
1601892900000|2020-10-05 10:15:00|12813.94|12813.94|12814.63|12814.63|12824.3|12824.3|12813.94|12813.94|0
1601893200000|2020-10-05 10:20:00|12816.72|12816.72|12809.07|12809.07|12817.82|12817.82|12809.07|12809.07|0
1601893500000|2020-10-05 10:25:00|12807.47|12807.47|12799.6|12799.6|12808.57|12808.57|12799.6|12799.6|0
1601893800000|2020-10-05 10:30:00|12797.5|12797.5|12799.1|12799.1|12799.1|12799.1|12797.5|12797.5|0
1601894100000|2020-10-05 10:35:00|12799.79|12799.79|12804|12804|12804|12804|12796.12|12796.12|0
1601894400000|2020-10-05 10:40:00|12801.91|12801.91|12801.22|12801.22|12804.41|12804.41|12801.22|12801.22|0
1601894700000|2020-10-05 10:45:00|12802.81|12802.81|12800.11|12800.11|12802.81|12802.81|12798.02|12798.02|0
1601895000000|2020-10-05 10:50:00|12798.52|12798.52|12792.95|12792.95|12798.52|12798.52|12792.95|12792.95|0
1601895300000|2020-10-05 10:55:00|12794.07|12794.07|12802.59|12802.59|12802.59|12802.59|12794.07|12794.07|0
1601895600000|2020-10-05 11:00:00|12804.18|12804.18|12797.99|12797.99|12807.87|12807.87|12794.3|12794.3|0
1601895900000|2020-10-05 11:05:00|12799.59|12799.59|12808.4|12808.4|12808.4|12808.4|12799.59|12799.59|0
1601896200000|2020-10-05 11:10:00|12806.31|12806.31|12804.15|12804.15|12806.31|12806.31|12804.15|12804.15|0
1601896500000|2020-10-05 11:15:00|12802.06|12802.06|12798.67|12798.67|12802.77|12802.77|12797.98|12797.98|0
1601896800000|2020-10-05 11:20:00|12800.76|12800.76|12794.1|12794.1|12800.76|12800.76|12794.1|12794.1|0
1601897100000|2020-10-05 11:25:00|12792|12792|12796.58|12796.58|12796.58|12796.58|12789.91|12789.91|0
1601897400000|2020-10-05 11:30:00|12798.67|12798.67|12792.39|12792.39|12802.55|12802.55|12792.39|12792.39|0
1601897700000|2020-10-05 11:35:00|12790.8|12790.8|12792.89|12792.89|12792.89|12792.89|12790.8|12790.8|0
1601898000000|2020-10-05 11:40:00|12790.8|12790.8|12792.42|12792.42|12794.98|12794.98|12788.7|12788.7|0
1601898300000|2020-10-05 11:45:00|12793.8|12793.8|12797.68|12797.68|12803.66|12803.66|12793.8|12793.8|0
1601898600000|2020-10-05 11:50:00|12796.08|12796.08|12782.26|12782.26|12796.08|12796.08|12782.26|12782.26|0
1601898900000|2020-10-05 11:55:00|12785.45|12785.45|12796.82|12796.82|12800.1|12800.1|12785.45|12785.45|0
1601899200000|2020-10-05 12:00:00|12793.63|12793.63|12789.22|12789.22|12793.63|12793.63|12787.84|12787.84|0
1601899500000|2020-10-05 12:05:00|12792.42|12792.42|12795.2|12795.2|12795.2|12795.2|12789.22|12789.22|0
1601899800000|2020-10-05 12:10:00|12796.8|12796.8|12795.2|12795.2|12796.8|12796.8|12793.6|12793.6|0
1601900100000|2020-10-05 12:15:00|12796.8|12796.8|12792.72|12792.72|12801.48|12801.48|12792.72|12792.72|0
1601900400000|2020-10-05 12:20:00|12794.81|12794.81|12802.66|12802.66|12802.66|12802.66|12794.81|12794.81|0
1601900700000|2020-10-05 12:25:00|12800.57|12800.57|12796.19|12796.19|12800.57|12800.57|12796.19|12796.19|0
1601901000000|2020-10-05 12:30:00|12798.28|12798.28|12800.76|12800.76|12802.16|12802.16|12793.6|12793.6|0
1601901300000|2020-10-05 12:35:00|12799.16|12799.16|12790.6|12790.6|12800.76|12800.76|12790.6|12790.6|0
1601901600000|2020-10-05 12:40:00|12792.2|12792.2|12783.22|12783.22|12792.2|12792.2|12783.22|12783.22|0
1601901900000|2020-10-05 12:45:00|12784.82|12784.82|12792.86|12792.86|12792.86|12792.86|12784.82|12784.82|0
1601902200000|2020-10-05 12:50:00|12794.95|12794.95|12806.31|12806.31|12806.31|12806.31|12794.95|12794.95|0
1601902500000|2020-10-05 12:55:00|12804.22|12804.22|12800.61|12800.61|12804.22|12804.22|12798.93|12798.93|0
1601902800000|2020-10-05 13:00:00|12798.38|12798.38|12801.69|12801.69|12808.51|12808.51|12798.38|12798.38|0
1601903100000|2020-10-05 13:05:00|12799.6|12799.6|12775.15|12775.15|12799.6|12799.6|12775.15|12775.15|0
1601903400000|2020-10-05 13:10:00|12776.74|12776.74|12773.33|12773.33|12781.01|12781.01|12771.24|12771.24|0
1601903700000|2020-10-05 13:15:00|12770.53|12770.53|12767.51|12767.51|12770.53|12770.53|12766.39|12766.39|0
1601904000000|2020-10-05 13:20:00|12769.6|12769.6|12762.68|12762.68|12771.69|12771.69|12757.38|12757.38|0
1601904300000|2020-10-05 13:25:00|12761.56|12761.56|12745.11|12745.11|12763.01|12763.01|12745.11|12745.11|0
1601904600000|2020-10-05 13:30:00|12749.29|12749.29|12765.88|12765.88|12766.08|12766.08|12749.29|12749.29|0
1601904900000|2020-10-05 13:35:00|12763.79|12763.79|12774.28|12774.28|12774.28|12774.28|12761.72|12761.72|0
1601905200000|2020-10-05 13:40:00|12771.08|12771.08|12766.87|12766.87|12775.24|12775.24|12766.87|12766.87|0
1601905500000|2020-10-05 13:45:00|12768.97|12768.97|12765.15|12765.15|12772.72|12772.72|12763.05|12763.05|0
1601905800000|2020-10-05 13:50:00|12767.24|12767.24|12760.93|12760.93|12773.1|12773.1|12760.93|12760.93|0
1601906100000|2020-10-05 13:55:00|12765.12|12765.12|12758.23|12758.23|12765.12|12765.12|12756|12756|0
1601906400000|2020-10-05 14:00:00|12759.83|12759.83|12747.34|12747.34|12759.83|12759.83|12746.84|12746.84|0
1601906700000|2020-10-05 14:05:00|12748.93|12748.93|12793.98|12793.98|12793.98|12793.98|12748.93|12748.93|0
1601907000000|2020-10-05 14:10:00|12794.67|12794.67|12789.69|12789.69|12798.79|12798.79|12787.98|12787.98|0
1601907300000|2020-10-05 14:15:00|12791.28|12791.28|12764.39|12764.39|12791.28|12791.28|12764.39|12764.39|0
1601907600000|2020-10-05 14:20:00|12768.57|12768.57|12775.82|12775.82|12777.42|12777.42|12765.85|12765.85|0
1601907900000|2020-10-05 14:25:00|12777.91|12777.91|12786.45|12786.45|12793.83|12793.83|12777.91|12777.91|0
1601908200000|2020-10-05 14:30:00|12787.14|12787.14|12801.3|12801.3|12801.3|12801.3|12781.77|12781.77|0
1601908500000|2020-10-05 14:35:00|12802.89|12802.89|12795.35|12795.35|12807.08|12807.08|12787.47|12787.47|0
1601908800000|2020-10-05 14:40:00|12796.94|12796.94|12784.89|12784.89|12796.94|12796.94|12784.89|12784.89|0
1601909100000|2020-10-05 14:45:00|12786.98|12786.98|12788.99|12788.99|12793.86|12793.86|12785.79|12785.79|0
1601909400000|2020-10-05 14:50:00|12791.08|12791.08|12793.47|12793.47|12795.27|12795.27|12789.29|12789.29|0
1601909700000|2020-10-05 14:55:00|12792.91|12792.91|12795.22|12795.22|12795.22|12795.22|12788.34|12788.34|0
1601910000000|2020-10-05 15:00:00|12793.13|12793.13|12798.21|12798.21|12798.21|12798.21|12788.54|12788.54|0
1601910300000|2020-10-05 15:05:00|12796.61|12796.61|12774.29|12774.29|12798.21|12798.21|12774.29|12774.29|0
1601910600000|2020-10-05 15:10:00|12772.69|12772.69|12766.34|12766.34|12774.91|12774.91|12764.24|12764.24|0
1601910900000|2020-10-05 15:15:00|12770.03|12770.03|12766.47|12766.47|12775.81|12775.81|12766.47|12766.47|0
1601911200000|2020-10-05 15:20:00|12765.92|12765.92|12761.6|12761.6|12766.89|12766.89|12759.51|12759.51|0
1601911500000|2020-10-05 15:25:00|12762.16|12762.16|12767.84|12767.84|12771.54|12771.54|12758.41|12758.41|0
1601968500000|2020-10-06 07:15:00|12620.59|12620.59|12633.14|12633.14|12633.14|12633.14|12611.12|12611.12|0
1601968800000|2020-10-06 07:20:00|12628.35|12628.35|12607.77|12607.77|12633.14|12633.14|12607.77|12607.77|0
1601969100000|2020-10-06 07:25:00|12613.97|12613.97|12627.89|12627.89|12639.2|12639.2|12613.97|12613.97|0
1601969400000|2020-10-06 07:30:00|12632.02|12632.02|12603.07|12603.07|12636.85|12636.85|12600.55|12600.55|0
1601969700000|2020-10-06 07:35:00|12601.47|12601.47|12598.56|12598.56|12609.33|12609.33|12591.13|12591.13|0
1601970000000|2020-10-06 07:40:00|12597.87|12597.87|12587.14|12587.14|12602|12602|12582.35|12582.35|0
1601970300000|2020-10-06 07:45:00|12583.95|12583.95|12580.99|12580.99|12586.73|12586.73|12575.58|12575.58|0
1601970600000|2020-10-06 07:50:00|12583.09|12583.09|12580.3|12580.3|12585.18|12585.18|12575.02|12575.02|0
1601970900000|2020-10-06 07:55:00|12581.68|12581.68|12579.06|12579.06|12596.44|12596.44|12575.45|12575.45|0
1601971200000|2020-10-06 08:00:00|12580.44|12580.44|12546.22|12546.22|12580.44|12580.44|12545.66|12545.66|0
1601971500000|2020-10-06 08:05:00|12544.62|12544.62|12544.87|12544.87|12544.87|12544.87|12539.83|12539.83|0
1601971800000|2020-10-06 08:10:00|12541.68|12541.68|12532.75|12532.75|12552.03|12552.03|12532.75|12532.75|0
1601972100000|2020-10-06 08:15:00|12527.96|12527.96|12523.11|12523.11|12527.96|12527.96|12516.84|12516.84|0
1601972400000|2020-10-06 08:20:00|12518.93|12518.93|12535.97|12535.97|12539.88|12539.88|12511.57|12511.57|0
1601972700000|2020-10-06 08:25:00|12534.37|12534.37|12542.15|12542.15|12542.15|12542.15|12530.06|12530.06|0
1601973000000|2020-10-06 08:30:00|12540.06|12540.06|12551.96|12551.96|12556.15|12556.15|12537.97|12537.97|0
1601973300000|2020-10-06 08:35:00|12549.87|12549.87|12545.19|12545.19|12549.87|12549.87|12540.86|12540.86|0
1601973600000|2020-10-06 08:40:00|12545.88|12545.88|12538.46|12538.46|12547.06|12547.06|12529.21|12529.21|0
1601973900000|2020-10-06 08:45:00|12540.06|12540.06|12538.64|12538.64|12545.12|12545.12|12538.64|12538.64|0
1601974200000|2020-10-06 08:50:00|12540.24|12540.24|12537.6|12537.6|12543.85|12543.85|12535.31|12535.31|0
1601974500000|2020-10-06 08:55:00|12535.51|12535.51|12536.89|12536.89|12536.89|12536.89|12530|12530|0
1601974800000|2020-10-06 09:00:00|12536.2|12536.2|12542.67|12542.67|12544.26|12544.26|12535.51|12535.51|0
1601975100000|2020-10-06 09:05:00|12544.26|12544.26|12548.1|12548.1|12548.79|12548.79|12544.26|12544.26|0
1601975400000|2020-10-06 09:10:00|12547.41|12547.41|12555.48|12555.48|12555.48|12555.48|12547.41|12547.41|0
1601975700000|2020-10-06 09:15:00|12553.88|12553.88|12559.89|12559.89|12561.98|12561.98|12553.88|12553.88|0
1601976000000|2020-10-06 09:20:00|12557.8|12557.8|12555.05|12555.05|12559.17|12559.17|12553.2|12553.2|0
1601976300000|2020-10-06 09:25:00|12553.45|12553.45|12567.77|12567.77|12567.77|12567.77|12550.8|12550.8|0
1601976600000|2020-10-06 09:30:00|12567.08|12567.08|12549.11|12549.11|12567.99|12567.99|12547.04|12547.04|0
1601976900000|2020-10-06 09:35:00|12550.7|12550.7|12545.64|12545.64|12550.7|12550.7|12545.64|12545.64|0
1601977200000|2020-10-06 09:40:00|12546.33|12546.33|12544.04|12544.04|12546.33|12546.33|12542.44|12542.44|0
1601977500000|2020-10-06 09:45:00|12544.73|12544.73|12547.36|12547.36|12547.92|12547.92|12544.73|12544.73|0
1601977800000|2020-10-06 09:50:00|12546.67|12546.67|12549.6|12549.6|12550.98|12550.98|12546.67|12546.67|0
1601978100000|2020-10-06 09:55:00|12551.69|12551.69|12550.03|12550.03|12551.69|12551.69|12539.59|12539.59|0
1601978400000|2020-10-06 10:00:00|12547.94|12547.94|12541.47|12541.47|12547.94|12547.94|12540.97|12540.97|0
1601978700000|2020-10-06 10:05:00|12539.37|12539.37|12543.06|12543.06|12545.65|12545.65|12539.37|12539.37|0
1601979000000|2020-10-06 10:10:00|12543.75|12543.75|12532.12|12532.12|12543.75|12543.75|12530.03|12530.03|0
1601979300000|2020-10-06 10:15:00|12530.03|12530.03|12524.24|12524.24|12530.03|12530.03|12524.24|12524.24|0
1601979600000|2020-10-06 10:20:00|12525.84|12525.84|12530.72|12530.72|12530.72|12530.72|12525.84|12525.84|0
1601979900000|2020-10-06 10:25:00|12532.31|12532.31|12543.83|12543.83|12543.83|12543.83|12532.31|12532.31|0
1601980200000|2020-10-06 10:30:00|12545.42|12545.42|12533.23|12533.23|12545.42|12545.42|12533.23|12533.23|0
1601980500000|2020-10-06 10:35:00|12534.83|12534.83|12541.22|12541.22|12544.91|12544.91|12534.83|12534.83|0
1601980800000|2020-10-06 10:40:00|12539.62|12539.62|12539.62|12539.62|12541.71|12541.71|12537.53|12537.53|0
1601981100000|2020-10-06 10:45:00|12542.82|12542.82|12540.53|12540.53|12543.51|12543.51|12540.53|12540.53|0
1601981400000|2020-10-06 10:50:00|12539.84|12539.84|12532.76|12532.76|12539.84|12539.84|12532.76|12532.76|0
1601981700000|2020-10-06 10:55:00|12531.64|12531.64|12541.17|12541.17|12542.76|12542.76|12527.32|12527.32|0
1601982000000|2020-10-06 11:00:00|12539.07|12539.07|12541.36|12541.36|12541.36|12541.36|12536.98|12536.98|0
1601982300000|2020-10-06 11:05:00|12539.76|12539.76|12538.86|12538.86|12541.01|12541.01|12537.67|12537.67|0
1601982600000|2020-10-06 11:10:00|12537.26|12537.26|12516.51|12516.51|12537.26|12537.26|12516.51|12516.51|0
1601982900000|2020-10-06 11:15:00|12518.11|12518.11|12520.2|12520.2|12520.2|12520.2|12518.11|12518.11|0
1601983200000|2020-10-06 11:20:00|12518.82|12518.82|12525.98|12525.98|12525.98|12525.98|12518.82|12518.82|0
1601983500000|2020-10-06 11:25:00|12527.58|12527.58|12539.78|12539.78|12539.78|12539.78|12527.58|12527.58|0
1601983800000|2020-10-06 11:30:00|12541.87|12541.87|12542.56|12542.56|12542.56|12542.56|12541.87|12541.87|0
1601984100000|2020-10-06 11:35:00|12543.12|12543.12|12550.84|12550.84|12556.21|12556.21|12543.12|12543.12|0
1601984400000|2020-10-06 11:40:00|12552.93|12552.93|12551.36|12551.36|12552.93|12552.93|12547.17|12547.17|0
1601984700000|2020-10-06 11:45:00|12550.67|12550.67|12555.81|12555.81|12555.81|12555.81|12542.87|12542.87|0
1601985000000|2020-10-06 11:50:00|12552.61|12552.61|12549.42|12549.42|12553.11|12553.11|12548.73|12548.73|0
1601985300000|2020-10-06 11:55:00|12547.82|12547.82|12544.33|12544.33|12547.82|12547.82|12540.86|12540.86|0
1601985600000|2020-10-06 12:00:00|12542.24|12542.24|12524.9|12524.9|12542.24|12542.24|12523.3|12523.3|0
1601985900000|2020-10-06 12:05:00|12526.99|12526.99|12528.67|12528.67|12530.27|12530.27|12526.99|12526.99|0
1601986200000|2020-10-06 12:10:00|12527.55|12527.55|12520.09|12520.09|12527.55|12527.55|12520.09|12520.09|0
1601986500000|2020-10-06 12:15:00|12521|12521|12517.12|12517.12|12523.09|12523.09|12515.02|12515.02|0
1601986800000|2020-10-06 12:20:00|12520.31|12520.31|12524.93|12524.93|12533.47|12533.47|12520.31|12520.31|0
1601987100000|2020-10-06 12:25:00|12522.84|12522.84|12511.71|12511.71|12522.84|12522.84|12511.3|12511.3|0
1601987400000|2020-10-06 12:30:00|12509.62|12509.62|12531.79|12531.79|12531.79|12531.79|12509.62|12509.62|0
1601987700000|2020-10-06 12:35:00|12533.88|12533.88|12528.32|12528.32|12533.88|12533.88|12528.32|12528.32|0
1601988000000|2020-10-06 12:40:00|12532.51|12532.51|12540.78|12540.78|12540.78|12540.78|12532.51|12532.51|0
1601988300000|2020-10-06 12:45:00|12540.09|12540.09|12536.21|12536.21|12541.69|12541.69|12534.12|12534.12|0
1601988600000|2020-10-06 12:50:00|12537.33|12537.33|12541.8|12541.8|12545.49|12545.49|12536.21|12536.21|0
1601988900000|2020-10-06 12:55:00|12539.71|12539.71|12537.48|12537.48|12539.71|12539.71|12536.79|12536.79|0
1601989200000|2020-10-06 13:00:00|12539.58|12539.58|12539.7|12539.7|12541.3|12541.3|12535.39|12535.39|0
1601989500000|2020-10-06 13:05:00|12540.39|12540.39|12540.2|12540.2|12541.77|12541.77|12537.2|12537.2|0
1601989800000|2020-10-06 13:10:00|12540.89|12540.89|12529.82|12529.82|12540.89|12540.89|12529.82|12529.82|0
1601990100000|2020-10-06 13:15:00|12531.91|12531.91|12521.02|12521.02|12534.69|12534.69|12521.02|12521.02|0
1601990400000|2020-10-06 13:20:00|12522.61|12522.61|12509.23|12509.23|12526.08|12526.08|12509.23|12509.23|0
1601990700000|2020-10-06 13:25:00|12507.14|12507.14|12511.82|12511.82|12511.82|12511.82|12503.95|12503.95|0
1601991000000|2020-10-06 13:30:00|12513.91|12513.91|12508.74|12508.74|12517.11|12517.11|12508.74|12508.74|0
1601991300000|2020-10-06 13:35:00|12506.65|12506.65|12498.21|12498.21|12509.14|12509.14|12498.21|12498.21|0
1601991600000|2020-10-06 13:40:00|12502.4|12502.4|12486.73|12486.73|12506.78|12506.78|12486.73|12486.73|0
1601991900000|2020-10-06 13:45:00|12488.33|12488.33|12465.85|12465.85|12488.33|12488.33|12465.85|12465.85|0
1601992200000|2020-10-06 13:50:00|12464.17|12464.17|12469.81|12469.81|12471.41|12471.41|12455.81|12455.81|0
1601992500000|2020-10-06 13:55:00|12471.9|12471.9|12478.24|12478.24|12486.52|12486.52|12471.9|12471.9|0
1601992800000|2020-10-06 14:00:00|12480.33|12480.33|12487.8|12487.8|12491.98|12491.98|12480.33|12480.33|0
1601993100000|2020-10-06 14:05:00|12488.35|12488.35|12481.69|12481.69|12489.76|12489.76|12475.61|12475.61|0
1601993400000|2020-10-06 14:10:00|12479.59|12479.59|12478.75|12478.75|12479.59|12479.59|12472.01|12472.01|0
1601993700000|2020-10-06 14:15:00|12479.31|12479.31|12488.56|12488.56|12495.75|12495.75|12479.31|12479.31|0
1601994000000|2020-10-06 14:20:00|12486.97|12486.97|12477.33|12477.33|12488.59|12488.59|12477.33|12477.33|0
1601994300000|2020-10-06 14:25:00|12479.42|12479.42|12488.41|12488.41|12488.41|12488.41|12479.42|12479.42|0
1601994600000|2020-10-06 14:30:00|12490.5|12490.5|12486.45|12486.45|12494.19|12494.19|12482.42|12482.42|0
1601994900000|2020-10-06 14:35:00|12488.05|12488.05|12480.86|12480.86|12488.05|12488.05|12480.86|12480.86|0
1601995200000|2020-10-06 14:40:00|12482.46|12482.46|12468.68|12468.68|12488.93|12488.93|12464.99|12464.99|0
1601995500000|2020-10-06 14:45:00|12467.99|12467.99|12473.08|12473.08|12486.24|12486.24|12467.99|12467.99|0
1601995800000|2020-10-06 14:50:00|12470.98|12470.98|12470.29|12470.29|12473.08|12473.08|12468.7|12468.7|0
1601996100000|2020-10-06 14:55:00|12468.62|12468.62|12457.83|12457.83|12470.71|12470.71|12457.83|12457.83|0
1601996400000|2020-10-06 15:00:00|12459.43|12459.43|12464.91|12464.91|12464.91|12464.91|12459.43|12459.43|0
1601996700000|2020-10-06 15:05:00|12467|12467|12471.77|12471.77|12471.77|12471.77|12466.51|12466.51|0
1601997000000|2020-10-06 15:10:00|12472.46|12472.46|12477.75|12477.75|12481.24|12481.24|12471.77|12471.77|0
1601997300000|2020-10-06 15:15:00|12475.65|12475.65|12491.16|12491.16|12493.25|12493.25|12475.1|12475.1|0
1601997600000|2020-10-06 15:20:00|12490.47|12490.47|12479.7|12479.7|12490.47|12490.47|12478.09|12478.09|0
1601997900000|2020-10-06 15:25:00|12481.3|12481.3|12489.58|12489.58|12496.8|12496.8|12480.61|12480.61|0
1602054900000|2020-10-07 07:15:00|12512.87|12512.87|12496.3|12496.3|12527.63|12527.63|12496.3|12496.3|0
1602055200000|2020-10-07 07:20:00|12497.89|12497.89|12532.79|12532.79|12537.84|12537.84|12497.89|12497.89|0
1602055500000|2020-10-07 07:25:00|12531.19|12531.19|12552.93|12552.93|12552.93|12552.93|12527.01|12527.01|0
1602055800000|2020-10-07 07:30:00|12551.33|12551.33|12573.64|12573.64|12573.64|12573.64|12545.6|12545.6|0
1602056100000|2020-10-07 07:35:00|12575.74|12575.74|12577.03|12577.03|12586.61|12586.61|12569.98|12569.98|0
1602056400000|2020-10-07 07:40:00|12579.12|12579.12|12574.15|12574.15|12581.13|12581.13|12566.5|12566.5|0
1602056700000|2020-10-07 07:45:00|12578.34|12578.34|12583.99|12583.99|12586.69|12586.69|12561.4|12561.4|0
1602057000000|2020-10-07 07:50:00|12592.36|12592.36|12605.64|12605.64|12605.64|12605.64|12592.31|12592.31|0
1602057300000|2020-10-07 07:55:00|12609.83|12609.83|12594.94|12594.94|12613.97|12613.97|12590.15|12590.15|0
1602057600000|2020-10-07 08:00:00|12593.34|12593.34|12589.74|12589.74|12598.65|12598.65|12589.68|12589.68|0
1602057900000|2020-10-07 08:05:00|12588.36|12588.36|12586.97|12586.97|12588.36|12588.36|12569.64|12569.64|0
1602058200000|2020-10-07 08:10:00|12585.37|12585.37|12581.08|12581.08|12585.37|12585.37|12578.49|12578.49|0
1602058500000|2020-10-07 08:15:00|12582.67|12582.67|12595.34|12595.34|12596.72|12596.72|12579.7|12579.7|0
1602058800000|2020-10-07 08:20:00|12591.16|12591.16|12592.37|12592.37|12595.34|12595.34|12587.96|12587.96|0
1602059100000|2020-10-07 08:25:00|12594.43|12594.43|12578.54|12578.54|12594.43|12594.43|12578.54|12578.54|0
1602059400000|2020-10-07 08:30:00|12576.45|12576.45|12584.28|12584.28|12584.28|12584.28|12568.68|12568.68|0
1602059700000|2020-10-07 08:35:00|12580.1|12580.1|12606.12|12606.12|12612.59|12612.59|12580.1|12580.1|0
1602060000000|2020-10-07 08:40:00|12608.21|12608.21|12602.01|12602.01|12608.21|12608.21|12600.42|12600.42|0
1602060300000|2020-10-07 08:45:00|12603.61|12603.61|12607.46|12607.46|12607.46|12607.46|12601.74|12601.74|0
1602060600000|2020-10-07 08:50:00|12601.18|12601.18|12590.6|12590.6|12601.18|12601.18|12590.6|12590.6|0
1602060900000|2020-10-07 08:55:00|12592.69|12592.69|12604.06|12604.06|12607.25|12607.25|12592.69|12592.69|0
1602061200000|2020-10-07 09:00:00|12603.37|12603.37|12592.32|12592.32|12604.96|12604.96|12592.32|12592.32|0
1602061500000|2020-10-07 09:05:00|12590.73|12590.73|12590.61|12590.61|12590.73|12590.73|12583.64|12583.64|0
1602061800000|2020-10-07 09:10:00|12589.01|12589.01|12594.32|12594.32|12594.96|12594.96|12589.01|12589.01|0
1602062100000|2020-10-07 09:15:00|12592.23|12592.23|12606.04|12606.04|12606.04|12606.04|12588.07|12588.07|0
1602062400000|2020-10-07 09:20:00|12614.41|12614.41|12629.14|12629.14|12631.26|12631.26|12614.41|12614.41|0
1602062700000|2020-10-07 09:25:00|12630.74|12630.74|12623.59|12623.59|12630.74|12630.74|12621.5|12621.5|0
1602063000000|2020-10-07 09:30:00|12620.8|12620.8|12617.25|12617.25|12623.94|12623.94|12617.25|12617.25|0
1602063300000|2020-10-07 09:35:00|12613.07|12613.07|12623.5|12623.5|12627.46|12627.46|12613.07|12613.07|0
1602063600000|2020-10-07 09:40:00|12624.19|12624.19|12626.86|12626.86|12628.95|12628.95|12621.4|12621.4|0
1602063900000|2020-10-07 09:45:00|12625.26|12625.26|12617.83|12617.83|12625.26|12625.26|12617.14|12617.14|0
1602064200000|2020-10-07 09:50:00|12613.64|12613.64|12608.46|12608.46|12615.73|12615.73|12604.28|12604.28|0
1602064500000|2020-10-07 09:55:00|12610.06|12610.06|12596.82|12596.82|12611.66|12611.66|12595.22|12595.22|0
1602064800000|2020-10-07 10:00:00|12595.22|12595.22|12608.87|12608.87|12608.87|12608.87|12593.84|12593.84|0
1602065100000|2020-10-07 10:05:00|12613.06|12613.06|12609.56|12609.56|12613.06|12613.06|12606.59|12606.59|0
1602065400000|2020-10-07 10:10:00|12606.37|12606.37|12619.53|12619.53|12619.53|12619.53|12604.77|12604.77|0
1602065700000|2020-10-07 10:15:00|12617.93|12617.93|12616.34|12616.34|12617.93|12617.93|12613.58|12613.58|0
1602066000000|2020-10-07 10:20:00|12617.93|12617.93|12618.84|12618.84|12618.84|12618.84|12615.15|12615.15|0
1602066300000|2020-10-07 10:25:00|12623.63|12623.63|12624.82|12624.82|12624.82|12624.82|12618.35|12618.35|0
1602066600000|2020-10-07 10:30:00|12626.91|12626.91|12630.9|12630.9|12632.99|12632.99|12624.4|12624.4|0
1602066900000|2020-10-07 10:35:00|12632.99|12632.99|12633.68|12633.68|12635.77|12635.77|12630.7|12630.7|0
1602067200000|2020-10-07 10:40:00|12632.08|12632.08|12636.07|12636.07|12639.96|12639.96|12632.08|12632.08|0
1602067500000|2020-10-07 10:45:00|12634.69|12634.69|12640.86|12640.86|12641.55|12641.55|12632.6|12632.6|0
1602067800000|2020-10-07 10:50:00|12645.05|12645.05|12651.33|12651.33|12651.33|12651.33|12643.45|12643.45|0
1602068100000|2020-10-07 10:55:00|12653.42|12653.42|12669.42|12669.42|12669.42|12669.42|12653.42|12653.42|0
1602068400000|2020-10-07 11:00:00|12671.51|12671.51|12652.32|12652.32|12677.79|12677.79|12647.53|12647.53|0
1602068700000|2020-10-07 11:05:00|12646.04|12646.04|12638.17|12638.17|12646.04|12646.04|12634.97|12634.97|0
1602069000000|2020-10-07 11:10:00|12636.07|12636.07|12625.43|12625.43|12636.63|12636.63|12625.43|12625.43|0
1602069300000|2020-10-07 11:15:00|12623.34|12623.34|12624.63|12624.63|12626.04|12626.04|12621.85|12621.85|0
1602069600000|2020-10-07 11:20:00|12623.95|12623.95|12631.1|12631.1|12631.1|12631.1|12621.23|12621.23|0
1602069900000|2020-10-07 11:25:00|12629.5|12629.5|12638.26|12638.26|12638.26|12638.26|12625.81|12625.81|0
1602070200000|2020-10-07 11:30:00|12639.85|12639.85|12635.06|12635.06|12640.35|12640.35|12635.06|12635.06|0
1602070500000|2020-10-07 11:35:00|12636.66|12636.66|12621.02|12621.02|12636.66|12636.66|12621.02|12621.02|0
1602070800000|2020-10-07 11:40:00|12624.21|12624.21|12619.34|12619.34|12625.32|12625.32|12617.55|12617.55|0
1602071100000|2020-10-07 11:45:00|12615.15|12615.15|12623.04|12623.04|12624.72|12624.72|12610.97|12610.97|0
1602071400000|2020-10-07 11:50:00|12619.85|12619.85|12621.94|12621.94|12624.03|12624.03|12619.85|12619.85|0
1602071700000|2020-10-07 11:55:00|12619.85|12619.85|12619.85|12619.85|12621.45|12621.45|12616.65|12616.65|0
1602072000000|2020-10-07 12:00:00|12619.16|12619.16|12624.06|12624.06|12624.06|12624.06|12614.97|12614.97|0
1602072300000|2020-10-07 12:05:00|12626.13|12626.13|12635.41|12635.41|12639.59|12639.59|12625.44|12625.44|0
1602072600000|2020-10-07 12:10:00|12634.29|12634.29|12636.04|12636.04|12637.42|12637.42|12633.73|12633.73|0
1602072900000|2020-10-07 12:15:00|12640.23|12640.23|12638.28|12638.28|12644.55|12644.55|12638.28|12638.28|0
1602073200000|2020-10-07 12:20:00|12636.68|12636.68|12626.71|12626.71|12636.68|12636.68|12626.71|12626.71|0
1602073500000|2020-10-07 12:25:00|12625.12|12625.12|12629.11|12629.11|12633.98|12633.98|12623.52|12623.52|0
1602073800000|2020-10-07 12:30:00|12628.55|12628.55|12624.26|12624.26|12633.34|12633.34|12623.57|12623.57|0
1602074100000|2020-10-07 12:35:00|12625.85|12625.85|12626.52|12626.52|12630.7|12630.7|12622.17|12622.17|0
1602074400000|2020-10-07 12:40:00|12628.12|12628.12|12635.99|12635.99|12635.99|12635.99|12628.12|12628.12|0
1602074700000|2020-10-07 12:45:00|12636.68|12636.68|12639.87|12639.87|12639.87|12639.87|12632.99|12632.99|0
1602075000000|2020-10-07 12:50:00|12640.56|12640.56|12650.64|12650.64|12650.64|12650.64|12634.09|12634.09|0
1602075300000|2020-10-07 12:55:00|12652.24|12652.24|12642.74|12642.74|12652.93|12652.93|12634.76|12634.76|0
1602075600000|2020-10-07 13:00:00|12640.65|12640.65|12636.69|12636.69|12640.65|12640.65|12628.7|12628.7|0
1602075900000|2020-10-07 13:05:00|12638.78|12638.78|12647.23|12647.23|12650.9|12650.9|12638.78|12638.78|0
1602076200000|2020-10-07 13:10:00|12640.85|12640.85|12651.37|12651.37|12651.37|12651.37|12634.39|12634.39|0
1602076500000|2020-10-07 13:15:00|12653.46|12653.46|12659.38|12659.38|12667.06|12667.06|12650.27|12650.27|0
1602076800000|2020-10-07 13:20:00|12660.98|12660.98|12659.11|12659.11|12663.68|12663.68|12659.11|12659.11|0
1602077100000|2020-10-07 13:25:00|12661.2|12661.2|12657.02|12657.02|12668.88|12668.88|12657.02|12657.02|0
1602077400000|2020-10-07 13:30:00|12658.61|12658.61|12681|12681|12686.01|12686.01|12657.02|12657.02|0
1602077700000|2020-10-07 13:35:00|12680.31|12680.31|12697.36|12697.36|12699.45|12699.45|12680.31|12680.31|0
1602078000000|2020-10-07 13:40:00|12699.45|12699.45|12710.19|12710.19|12710.9|12710.9|12695.76|12695.76|0
1602078300000|2020-10-07 13:45:00|12709.5|12709.5|12702.67|12702.67|12711.1|12711.1|12702.67|12702.67|0
1602078600000|2020-10-07 13:50:00|12700.57|12700.57|12710.92|12710.92|12710.92|12710.92|12697.44|12697.44|0
1602078900000|2020-10-07 13:55:00|12713.01|12713.01|12691.01|12691.01|12713.71|12713.71|12691.01|12691.01|0
1602079200000|2020-10-07 14:00:00|12687.82|12687.82|12707.21|12707.21|12707.21|12707.21|12683.55|12683.55|0
1602079500000|2020-10-07 14:05:00|12708.8|12708.8|12717.86|12717.86|12717.86|12717.86|12705.61|12705.61|0
1602079800000|2020-10-07 14:10:00|12721.05|12721.05|12715.69|12715.69|12725.85|12725.85|12715.69|12715.69|0
1602080100000|2020-10-07 14:15:00|12713.59|12713.59|12730.12|12730.12|12730.12|12730.12|12702.33|12702.33|0
1602080400000|2020-10-07 14:20:00|12728.52|12728.52|12727.34|12727.34|12728.52|12728.52|12722.55|12722.55|0
1602080700000|2020-10-07 14:25:00|12729.43|12729.43|12748.14|12748.14|12748.14|12748.14|12727.83|12727.83|0
1602081000000|2020-10-07 14:30:00|12746.05|12746.05|12775.47|12775.47|12777.57|12777.57|12743.76|12743.76|0
1602081300000|2020-10-07 14:35:00|12773.38|12773.38|12763.03|12763.03|12774.98|12774.98|12757.25|12757.25|0
1602081600000|2020-10-07 14:40:00|12765.12|12765.12|12748.76|12748.76|12766.3|12766.3|12742.1|12742.1|0
1602081900000|2020-10-07 14:45:00|12750.36|12750.36|12750.3|12750.3|12755.23|12755.23|12748.76|12748.76|0
1602082200000|2020-10-07 14:50:00|12752.39|12752.39|12748.2|12748.2|12753.98|12753.98|12748.2|12748.2|0
1602082500000|2020-10-07 14:55:00|12748.89|12748.89|12732.87|12732.87|12750.57|12750.57|12732.87|12732.87|0
1602082800000|2020-10-07 15:00:00|12734.96|12734.96|12736.43|12736.43|12744.7|12744.7|12734.96|12734.96|0
1602083100000|2020-10-07 15:05:00|12735.75|12735.75|12747.2|12747.2|12747.2|12747.2|12735.75|12735.75|0
1602083400000|2020-10-07 15:10:00|12747.76|12747.76|12738.72|12738.72|12751.25|12751.25|12732.52|12732.52|0
1602083700000|2020-10-07 15:15:00|12741.91|12741.91|12740.3|12740.3|12743.71|12743.71|12733.93|12733.93|0
1602084000000|2020-10-07 15:20:00|12739.61|12739.61|12733.75|12733.75|12740.63|12740.63|12730.97|12730.97|0
1602084300000|2020-10-07 15:25:00|12733.19|12733.19|12742.22|12742.22|12747.81|12747.81|12728.8|12728.8|0
1602141300000|2020-10-08 07:15:00|12707.49|12707.49|12686.04|12686.04|12707.49|12707.49|12681.86|12681.86|0
1602141600000|2020-10-08 07:20:00|12681.25|12681.25|12681.18|12681.18|12686.04|12686.04|12673.26|12673.26|0
1602141900000|2020-10-08 07:25:00|12682.78|12682.78|12675.02|12675.02|12694.43|12694.43|12672.92|12672.92|0
1602142200000|2020-10-08 07:30:00|12673.64|12673.64|12652.38|12652.38|12673.64|12673.64|12649.19|12649.19|0
1602142500000|2020-10-08 07:35:00|12654.48|12654.48|12645.11|12645.11|12660.87|12660.87|12645.11|12645.11|0
1602142800000|2020-10-08 07:40:00|12640.93|12640.93|12632.84|12632.84|12652.88|12652.88|12632.84|12632.84|0
1602143100000|2020-10-08 07:45:00|12631.24|12631.24|12630.04|12630.04|12639.63|12639.63|12626.37|12626.37|0
1602143400000|2020-10-08 07:50:00|12631.64|12631.64|12625.44|12625.44|12631.64|12631.64|12624.48|12624.48|0
1602143700000|2020-10-08 07:55:00|12623.34|12623.34|12636.12|12636.12|12641.9|12641.9|12623.34|12623.34|0
1602144000000|2020-10-08 08:00:00|12638.36|12638.36|12636.68|12636.68|12651.99|12651.99|12636.68|12636.68|0
1602144300000|2020-10-08 08:05:00|12635.09|12635.09|12630.93|12630.93|12644.06|12644.06|12630.3|12630.3|0
1602144600000|2020-10-08 08:10:00|12627.73|12627.73|12632.03|12632.03|12633.63|12633.63|12620.35|12620.35|0
1602144900000|2020-10-08 08:15:00|12630.43|12630.43|12609.77|12609.77|12630.43|12630.43|12606.58|12606.58|0
1602145200000|2020-10-08 08:20:00|12605.59|12605.59|12613.13|12613.13|12613.13|12613.13|12598.1|12598.1|0
1602145500000|2020-10-08 08:25:00|12611.53|12611.53|12603.04|12603.04|12611.53|12611.53|12597.26|12597.26|0
1602145800000|2020-10-08 08:30:00|12604.64|12604.64|12604.64|12604.64|12612.01|12612.01|12604.64|12604.64|0
1602146100000|2020-10-08 08:35:00|12601.44|12601.44|12605.13|12605.13|12605.13|12605.13|12599.84|12599.84|0
1602146400000|2020-10-08 08:40:00|12606.73|12606.73|12624.82|12624.82|12624.82|12624.82|12606.73|12606.73|0
1602146700000|2020-10-08 08:45:00|12622.73|12622.73|12629.47|12629.47|12635.86|12635.86|12622.73|12622.73|0
1602147000000|2020-10-08 08:50:00|12627.88|12627.88|12615.18|12615.18|12627.88|12627.88|12615.18|12615.18|0
1602147300000|2020-10-08 08:55:00|12613.58|12613.58|12609.81|12609.81|12617.68|12617.68|12609.81|12609.81|0
1602147600000|2020-10-08 09:00:00|12605.62|12605.62|12597.94|12597.94|12607.22|12607.22|12594.06|12594.06|0
1602147900000|2020-10-08 09:05:00|12596.35|12596.35|12582.51|12582.51|12596.35|12596.35|12580.41|12580.41|0
1602148200000|2020-10-08 09:10:00|12580.41|12580.41|12593.85|12593.85|12593.85|12593.85|12578.32|12578.32|0
1602148500000|2020-10-08 09:15:00|12592.25|12592.25|12581.77|12581.77|12592.25|12592.25|12577.89|12577.89|0
1602148800000|2020-10-08 09:20:00|12583.86|12583.86|12587.11|12587.11|12589.7|12589.7|12582.32|12582.32|0
1602149100000|2020-10-08 09:25:00|12585.52|12585.52|12584.24|12584.24|12586.55|12586.55|12581.27|12581.27|0
1602149400000|2020-10-08 09:30:00|12585.84|12585.84|12604.24|12604.24|12609.83|12609.83|12579.67|12579.67|0
1602149700000|2020-10-08 09:35:00|12601.04|12601.04|12629.69|12629.69|12629.69|12629.69|12601.04|12601.04|0
1602150000000|2020-10-08 09:40:00|12631.78|12631.78|12626.06|12626.06|12640.4|12640.4|12626.06|12626.06|0
1602150300000|2020-10-08 09:45:00|12627.66|12627.66|12627.66|12627.66|12629.25|12629.25|12627.66|12627.66|0
1602150600000|2020-10-08 09:50:00|12621.38|12621.38|12636.62|12636.62|12636.62|12636.62|12621.38|12621.38|0
1602150900000|2020-10-08 09:55:00|12637.18|12637.18|12631.27|12631.27|12644.58|12644.58|12631.27|12631.27|0
1602151200000|2020-10-08 10:00:00|12631.83|12631.83|12640.89|12640.89|12645.07|12645.07|12631.83|12631.83|0
1602151500000|2020-10-08 10:05:00|12639.29|12639.29|12634.81|12634.81|12639.29|12639.29|12631.42|12631.42|0
1602151800000|2020-10-08 10:10:00|12636.9|12636.9|12652.87|12652.87|12654.47|12654.47|12636.9|12636.9|0
1602152100000|2020-10-08 10:15:00|12656.06|12656.06|12654.89|12654.89|12656.55|12656.55|12651.77|12651.77|0
1602152400000|2020-10-08 10:20:00|12655.58|12655.58|12660.59|12660.59|12660.59|12660.59|12647.53|12647.53|0
1602152700000|2020-10-08 10:25:00|12661.97|12661.97|12674.45|12674.45|12674.45|12674.45|12660.56|12660.56|0
1602153000000|2020-10-08 10:30:00|12676.05|12676.05|12673.22|12673.22|12683.79|12683.79|12669.88|12669.88|0
1602153300000|2020-10-08 10:35:00|12671.62|12671.62|12669.99|12669.99|12675.81|12675.81|12666.83|12666.83|0
1602153600000|2020-10-08 10:40:00|12668.39|12668.39|12668.86|12668.86|12674.64|12674.64|12666.79|12666.79|0
1602153900000|2020-10-08 10:45:00|12670.95|12670.95|12681.07|12681.07|12684.26|12684.26|12670.95|12670.95|0
1602154200000|2020-10-08 10:50:00|12682.66|12682.66|12678.58|12678.58|12684.95|12684.95|12676|12676|0
1602154500000|2020-10-08 10:55:00|12676.99|12676.99|12674.99|12674.99|12677.96|12677.96|12673.78|12673.78|0
1602154800000|2020-10-08 11:00:00|12676.58|12676.58|12670.86|12670.86|12676.58|12676.58|12669.2|12669.2|0
1602155100000|2020-10-08 11:05:00|12668.77|12668.77|12667.86|12667.86|12669.46|12669.46|12665.77|12665.77|0
1602155400000|2020-10-08 11:10:00|12665.77|12665.77|12678.02|12678.02|12680.3|12680.3|12663.68|12663.68|0
1602155700000|2020-10-08 11:15:00|12677.33|12677.33|12676.42|12676.42|12678.02|12678.02|12676.42|12676.42|0
1602156000000|2020-10-08 11:20:00|12674.82|12674.82|12671.43|12671.43|12674.82|12674.82|12667.25|12667.25|0
1602156300000|2020-10-08 11:25:00|12669.84|12669.84|12667.55|12667.55|12669.84|12669.84|12661.77|12661.77|0
1602156600000|2020-10-08 11:30:00|12668.24|12668.24|12669.53|12669.53|12672.4|12672.4|12664.96|12664.96|0
1602156900000|2020-10-08 11:35:00|12668.41|12668.41|12671.15|12671.15|12673.71|12673.71|12668.41|12668.41|0
1602157200000|2020-10-08 11:40:00|12664.87|12664.87|12664.74|12664.74|12664.87|12664.87|12664.18|12664.18|0
1602157500000|2020-10-08 11:45:00|12665.43|12665.43|12665.36|12665.36|12666.12|12666.12|12663.27|12663.27|0
1602157800000|2020-10-08 11:50:00|12666.61|12666.61|12683.16|12683.16|12683.16|12683.16|12666.61|12666.61|0
1602158100000|2020-10-08 11:55:00|12686.36|12686.36|12682.17|12682.17|12689.55|12689.55|12682.17|12682.17|0
1602158400000|2020-10-08 12:00:00|12683.77|12683.77|12666.91|12666.91|12684.26|12684.26|12666.91|12666.91|0
1602158700000|2020-10-08 12:05:00|12668.51|12668.51|12672.74|12672.74|12672.74|12672.74|12665.32|12665.32|0
1602159000000|2020-10-08 12:10:00|12671.15|12671.15|12675.44|12675.44|12681.22|12681.22|12669.55|12669.55|0
1602159300000|2020-10-08 12:15:00|12678.64|12678.64|12673.76|12673.76|12678.64|12678.64|12673.76|12673.76|0
1602159600000|2020-10-08 12:20:00|12675.85|12675.85|12681.72|12681.72|12687.79|12687.79|12675.85|12675.85|0
1602159900000|2020-10-08 12:25:00|12684.91|12684.91|12687.65|12687.65|12687.65|12687.65|12683.31|12683.31|0
1602160200000|2020-10-08 12:30:00|12685.56|12685.56|12668.19|12668.19|12685.56|12685.56|12668.19|12668.19|0
1602160500000|2020-10-08 12:35:00|12666.59|12666.59|12669.77|12669.77|12670.12|12670.12|12663.73|12663.73|0
1602160800000|2020-10-08 12:40:00|12672.96|12672.96|12694.5|12694.5|12694.91|12694.91|12672.96|12672.96|0
1602161100000|2020-10-08 12:45:00|12692.4|12692.4|12697.77|12697.77|12698.46|12698.46|12690.31|12690.31|0
1602161400000|2020-10-08 12:50:00|12697.08|12697.08|12697.77|12697.77|12697.77|12697.77|12691.79|12691.79|0
1602161700000|2020-10-08 12:55:00|12696.17|12696.17|12715.11|12715.11|12715.11|12715.11|12696.17|12696.17|0
1602162000000|2020-10-08 13:00:00|12713.02|12713.02|12704.35|12704.35|12718.5|12718.5|12704.35|12704.35|0
1602162300000|2020-10-08 13:05:00|12702.75|12702.75|12703.87|12703.87|12703.87|12703.87|12697.96|12697.96|0
1602162600000|2020-10-08 13:10:00|12706.11|12706.11|12705.61|12705.61|12709.3|12709.3|12704.02|12704.02|0
1602162900000|2020-10-08 13:15:00|12707.21|12707.21|12725.77|12725.77|12727.37|12727.37|12705.61|12705.61|0
1602163200000|2020-10-08 13:20:00|12728.97|12728.97|12729.46|12729.46|12731.06|12731.06|12722.5|12722.5|0
1602163500000|2020-10-08 13:25:00|12731.56|12731.56|12718.78|12718.78|12733.65|12733.65|12718.78|12718.78|0
1602163800000|2020-10-08 13:30:00|12717.18|12717.18|12731.23|12731.23|12735.03|12735.03|12717.18|12717.18|0
1602164100000|2020-10-08 13:35:00|12729.13|12729.13|12732.89|12732.89|12740.39|12740.39|12729.13|12729.13|0
1602164400000|2020-10-08 13:40:00|12731.77|12731.77|12714.64|12714.64|12731.77|12731.77|12713.04|12713.04|0
1602164700000|2020-10-08 13:45:00|12713.04|12713.04|12704.62|12704.62|12718.82|12718.82|12704.62|12704.62|0
1602165000000|2020-10-08 13:50:00|12703.02|12703.02|12709.49|12709.49|12709.49|12709.49|12701.84|12701.84|0
1602165300000|2020-10-08 13:55:00|12711.73|12711.73|12712.86|12712.86|12712.86|12712.86|12707.85|12707.85|0
1602165600000|2020-10-08 14:00:00|12721.23|12721.23|12739.9|12739.9|12741.28|12741.28|12721.23|12721.23|0
1602165900000|2020-10-08 14:05:00|12740.59|12740.59|12730.38|12730.38|12742.55|12742.55|12725.49|12725.49|0
1602166200000|2020-10-08 14:10:00|12731.98|12731.98|12773.09|12773.09|12775.38|12775.38|12731.98|12731.98|0
1602166500000|2020-10-08 14:15:00|12771|12771|12783.23|12783.23|12792.45|12792.45|12769.4|12769.4|0
1602166800000|2020-10-08 14:20:00|12783.92|12783.92|12781.22|12781.22|12787.69|12787.69|12779.13|12779.13|0
1602167100000|2020-10-08 14:25:00|12779.62|12779.62|12771.5|12771.5|12779.62|12779.62|12758.5|12758.5|0
1602167400000|2020-10-08 14:30:00|12774.7|12774.7|12792.22|12792.22|12792.22|12792.22|12771.5|12771.5|0
1602167700000|2020-10-08 14:35:00|12790.62|12790.62|12786.05|12786.05|12794.12|12794.12|12784.89|12784.89|0
1602168000000|2020-10-08 14:40:00|12786.74|12786.74|12782.9|12782.9|12787.69|12787.69|12781.65|12781.65|0
1602168300000|2020-10-08 14:45:00|12782.21|12782.21|12785.88|12785.88|12792.48|12792.48|12782.21|12782.21|0
1602168600000|2020-10-08 14:50:00|12786.57|12786.57|12775.72|12775.72|12786.57|12786.57|12775.57|12775.57|0
1602168900000|2020-10-08 14:55:00|12776.41|12776.41|12793.12|12793.12|12793.12|12793.12|12773.79|12773.79|0
1602169200000|2020-10-08 15:00:00|12791.52|12791.52|12779.54|12779.54|12791.52|12791.52|12777.26|12777.26|0
1602169500000|2020-10-08 15:05:00|12781.14|12781.14|12781.44|12781.44|12781.44|12781.44|12777.95|12777.95|0
1602169800000|2020-10-08 15:10:00|12782.69|12782.69|12790.94|12790.94|12794.14|12794.14|12782.69|12782.69|0
1602170100000|2020-10-08 15:15:00|12792.54|12792.54|12786.01|12786.01|12799.01|12799.01|12783.99|12783.99|0
1602170400000|2020-10-08 15:20:00|12785.32|12785.32|12777.36|12777.36|12786.7|12786.7|12770.67|12770.67|0
1602170700000|2020-10-08 15:25:00|12777.91|12777.91|12792.34|12792.34|12792.34|12792.34|12772.63|12772.63|0
1602227700000|2020-10-09 07:15:00|12818.35|12818.35|12815.45|12815.45|12822.53|12822.53|12809.67|12809.67|0
1602228000000|2020-10-09 07:20:00|12813.86|12813.86|12787.45|12787.45|12813.86|12813.86|12777.87|12777.87|0
1602228300000|2020-10-09 07:25:00|12784.26|12784.26|12787.8|12787.8|12795.29|12795.29|12778.94|12778.94|0
1602228600000|2020-10-09 07:30:00|12788.49|12788.49|12789.41|12789.41|12795.35|12795.35|12784.75|12784.75|0
1602228900000|2020-10-09 07:35:00|12787.32|12787.32|12796.14|12796.14|12803.11|12803.11|12787.32|12787.32|0
1602229200000|2020-10-09 07:40:00|12794.55|12794.55|12807.21|12807.21|12807.21|12807.21|12794.55|12794.55|0
1602229500000|2020-10-09 07:45:00|12804.02|12804.02|12789.26|12789.26|12805.61|12805.61|12789.26|12789.26|0
1602229800000|2020-10-09 07:50:00|12787.66|12787.66|12795.87|12795.87|12795.87|12795.87|12784.69|12784.69|0
1602230100000|2020-10-09 07:55:00|12799.06|12799.06|12781.72|12781.72|12799.06|12799.06|12775.33|12775.33|0
1602230400000|2020-10-09 08:00:00|12776.93|12776.93|12785.4|12785.4|12788.16|12788.16|12776.93|12776.93|0
1602230700000|2020-10-09 08:05:00|12782.6|12782.6|12785.68|12785.68|12790.97|12790.97|12782.11|12782.11|0
1602231000000|2020-10-09 08:10:00|12784.09|12784.09|12788.35|12788.35|12792.04|12792.04|12784.09|12784.09|0
1602231300000|2020-10-09 08:15:00|12791.54|12791.54|12785.85|12785.85|12791.54|12791.54|12777.97|12777.97|0
1602231600000|2020-10-09 08:20:00|12789.04|12789.04|12797.38|12797.38|12813.74|12813.74|12789.04|12789.04|0
1602231900000|2020-10-09 08:25:00|12796.27|12796.27|12798.36|12798.36|12802.54|12802.54|12789.99|12789.99|0
1602232200000|2020-10-09 08:30:00|12796.76|12796.76|12783.44|12783.44|12796.76|12796.76|12781.35|12781.35|0
1602232500000|2020-10-09 08:35:00|12784.82|12784.82|12773.26|12773.26|12784.82|12784.82|12773.26|12773.26|0
1602232800000|2020-10-09 08:40:00|12775.35|12775.35|12779.01|12779.01|12780.44|12780.44|12768.19|12768.19|0
1602233100000|2020-10-09 08:45:00|12776.92|12776.92|12781.88|12781.88|12789.69|12789.69|12776.92|12776.92|0
1602233400000|2020-10-09 08:50:00|12779.79|12779.79|12783.48|12783.48|12783.97|12783.97|12776.1|12776.1|0
1602233700000|2020-10-09 08:55:00|12782.36|12782.36|12782.36|12782.36|12783.96|12783.96|12780.76|12780.76|0
1602234000000|2020-10-09 09:00:00|12784.45|12784.45|12791.61|12791.61|12791.61|12791.61|12782.36|12782.36|0
1602234300000|2020-10-09 09:05:00|12793.21|12793.21|12782.24|12782.24|12794.81|12794.81|12782.24|12782.24|0
1602234600000|2020-10-09 09:10:00|12780|12780|12779.07|12779.07|12783.61|12783.61|12773.5|12773.5|0
1602234900000|2020-10-09 09:15:00|12782.26|12782.26|12775.03|12775.03|12782.26|12782.26|12772.79|12772.79|0
1602235200000|2020-10-09 09:20:00|12772.79|12772.79|12787.15|12787.15|12794.03|12794.03|12772.79|12772.79|0
1602235500000|2020-10-09 09:25:00|12788.75|12788.75|12787.76|12787.76|12793.54|12793.54|12786.16|12786.16|0
1602235800000|2020-10-09 09:30:00|12789.85|12789.85|12790.95|12790.95|12793.04|12793.04|12789.85|12789.85|0
1602236100000|2020-10-09 09:35:00|12792.55|12792.55|12790.34|12790.34|12794.15|12794.15|12789.35|12789.35|0
1602236400000|2020-10-09 09:40:00|12788.25|12788.25|12774.64|12774.64|12790.34|12790.34|12774.64|12774.64|0
1602236700000|2020-10-09 09:45:00|12772.55|12772.55|12790.5|12790.5|12790.5|12790.5|12772.55|12772.55|0
1602237000000|2020-10-09 09:50:00|12788.91|12788.91|12791.89|12791.89|12794.69|12794.69|12787.31|12787.31|0
1602237300000|2020-10-09 09:55:00|12790.3|12790.3|12786.59|12786.59|12790.3|12790.3|12782.9|12782.9|0
1602237600000|2020-10-09 10:00:00|12788.68|12788.68|12789.67|12789.67|12792.87|12792.87|12784.99|12784.99|0
1602237900000|2020-10-09 10:05:00|12791.27|12791.27|12792.47|12792.47|12792.47|12792.47|12787.58|12787.58|0
1602238200000|2020-10-09 10:10:00|12794.15|12794.15|12798.33|12798.33|12798.33|12798.33|12790.46|12790.46|0
1602238500000|2020-10-09 10:15:00|12799.93|12799.93|12798.33|12798.33|12799.93|12799.93|12798.33|12798.33|0
1602238800000|2020-10-09 10:20:00|12799.71|12799.71|12803.89|12803.89|12803.89|12803.89|12799.71|12799.71|0
1602239100000|2020-10-09 10:25:00|12805.27|12805.27|12808.1|12808.1|12811.94|12811.94|12805.27|12805.27|0
1602239400000|2020-10-09 10:30:00|12800.23|12800.23|12802.82|12802.82|12802.82|12802.82|12797.51|12797.51|0
1602239700000|2020-10-09 10:35:00|12801.22|12801.22|12806.01|12806.01|12806.01|12806.01|12801.22|12801.22|0
1602240000000|2020-10-09 10:40:00|12804.41|12804.41|12803.94|12803.94|12804.41|12804.41|12800.72|12800.72|0
1602240300000|2020-10-09 10:45:00|12806.03|12806.03|12798.24|12798.24|12806.03|12806.03|12798.24|12798.24|0
1602240600000|2020-10-09 10:50:00|12796.65|12796.65|12793.67|12793.67|12796.65|12796.65|12788.6|12788.6|0
1602240900000|2020-10-09 10:55:00|12792.07|12792.07|12777.25|12777.25|12792.07|12792.07|12777.25|12777.25|0
1602241200000|2020-10-09 11:00:00|12773.07|12773.07|12781.55|12781.55|12781.55|12781.55|12773.07|12773.07|0
1602241500000|2020-10-09 11:05:00|12783.15|12783.15|12785.3|12785.3|12786.34|12786.34|12783.15|12783.15|0
1602241800000|2020-10-09 11:10:00|12783.71|12783.71|12777.92|12777.92|12783.71|12783.71|12775.83|12775.83|0
1602242100000|2020-10-09 11:15:00|12776.33|12776.33|12772.64|12772.64|12779.52|12779.52|12772.64|12772.64|0
1602242400000|2020-10-09 11:20:00|12774.73|12774.73|12781.01|12781.01|12781.01|12781.01|12774.73|12774.73|0
1602242700000|2020-10-09 11:25:00|12779.33|12779.33|12772.88|12772.88|12779.33|12779.33|12772.88|12772.88|0
1602243000000|2020-10-09 11:30:00|12774.97|12774.97|12779.6|12779.6|12781.36|12781.36|12774.81|12774.81|0
1602243300000|2020-10-09 11:35:00|12777.51|12777.51|12775.42|12775.42|12778.61|12778.61|12775.42|12775.42|0
1602243600000|2020-10-09 11:40:00|12773.32|12773.32|12773.82|12773.82|12775.42|12775.42|12773.32|12773.32|0
1602243900000|2020-10-09 11:45:00|12775.91|12775.91|12787.04|12787.04|12787.04|12787.04|12775.91|12775.91|0
1602244200000|2020-10-09 11:50:00|12784.95|12784.95|12784.95|12784.95|12786.33|12786.33|12781.76|12781.76|0
1602244500000|2020-10-09 11:55:00|12787.04|12787.04|12785.03|12785.03|12794.5|12794.5|12781.84|12781.84|0
1602244800000|2020-10-09 12:00:00|12786.63|12786.63|12774.44|12774.44|12786.63|12786.63|12774.44|12774.44|0
1602245100000|2020-10-09 12:05:00|12773.32|12773.32|12755.09|12755.09|12773.32|12773.32|12755.09|12755.09|0
1602245400000|2020-10-09 12:10:00|12753|12753|12753.22|12753.22|12754.82|12754.82|12747.31|12747.31|0
1602245700000|2020-10-09 12:15:00|12751.62|12751.62|12757.96|12757.96|12758.52|12758.52|12751.62|12751.62|0
1602246000000|2020-10-09 12:20:00|12762.15|12762.15|12764.29|12764.29|12764.29|12764.29|12759.5|12759.5|0
1602246300000|2020-10-09 12:25:00|12765.41|12765.41|12758.81|12758.81|12768.38|12768.38|12758.81|12758.81|0
1602246600000|2020-10-09 12:30:00|12758.25|12758.25|12756.8|12756.8|12758.4|12758.4|12754.71|12754.71|0
1602246900000|2020-10-09 12:35:00|12756.11|12756.11|12761.9|12761.9|12761.9|12761.9|12752.92|12752.92|0
1602247200000|2020-10-09 12:40:00|12762.45|12762.45|12761.46|12761.46|12764.05|12764.05|12760.77|12760.77|0
1602247500000|2020-10-09 12:45:00|12760.35|12760.35|12765.28|12765.28|12765.84|12765.84|12753.38|12753.38|0
1602247800000|2020-10-09 12:50:00|12764.59|12764.59|12776.09|12776.09|12776.78|12776.78|12763|12763|0
1602248100000|2020-10-09 12:55:00|12774.49|12774.49|12781.38|12781.38|12781.38|12781.38|12768.71|12768.71|0
1602248400000|2020-10-09 13:00:00|12779.29|12779.29|12765.95|12765.95|12779.29|12779.29|12765.95|12765.95|0
1602248700000|2020-10-09 13:05:00|12763.86|12763.86|12771.74|12771.74|12771.95|12771.95|12762.48|12762.48|0
1602249000000|2020-10-09 13:10:00|12773.83|12773.83|12777.78|12777.78|12777.78|12777.78|12773.83|12773.83|0
1602249300000|2020-10-09 13:15:00|12777.22|12777.22|12773.81|12773.81|12778.82|12778.82|12768.87|12768.87|0
1602249600000|2020-10-09 13:20:00|12772.21|12772.21|12775.21|12775.21|12780.64|12780.64|12770.61|12770.61|0
1602249900000|2020-10-09 13:25:00|12773.61|12773.61|12767.78|12767.78|12773.61|12773.61|12766.17|12766.17|0
1602250200000|2020-10-09 13:30:00|12769.38|12769.38|12788.21|12788.21|12788.21|12788.21|12769.38|12769.38|0
1602250500000|2020-10-09 13:35:00|12786.12|12786.12|12793.47|12793.47|12799.75|12799.75|12786.12|12786.12|0
1602250800000|2020-10-09 13:40:00|12795.57|12795.57|12784.7|12784.7|12801.35|12801.35|12784.7|12784.7|0
1602251100000|2020-10-09 13:45:00|12782.61|12782.61|12783.68|12783.68|12783.68|12783.68|12772.45|12772.45|0
1602251400000|2020-10-09 13:50:00|12782.08|12782.08|12782.86|12782.86|12786.27|12786.27|12777.59|12777.59|0
1602251700000|2020-10-09 13:55:00|12784.24|12784.24|12789.19|12789.19|12797.19|12797.19|12784.24|12784.24|0
1602252000000|2020-10-09 14:00:00|12789.75|12789.75|12794.73|12794.73|12794.73|12794.73|12784.16|12784.16|0
1602252300000|2020-10-09 14:05:00|12796.82|12796.82|12787.85|12787.85|12796.82|12796.82|12783.66|12783.66|0
1602252600000|2020-10-09 14:10:00|12786.25|12786.25|12780.69|12780.69|12788.73|12788.73|12778.6|12778.6|0
1602252900000|2020-10-09 14:15:00|12781.38|12781.38|12779.29|12779.29|12785.07|12785.07|12779.29|12779.29|0
1602253200000|2020-10-09 14:20:00|12777.69|12777.69|12779.41|12779.41|12782.2|12782.2|12770.75|12770.75|0
1602253500000|2020-10-09 14:25:00|12777.81|12777.81|12785.03|12785.03|12791.62|12791.62|12774.84|12774.84|0
1602253800000|2020-10-09 14:30:00|12787.13|12787.13|12775.48|12775.48|12796.1|12796.1|12775.48|12775.48|0
1602254100000|2020-10-09 14:35:00|12776.04|12776.04|12775|12775|12780.79|12780.79|12774.51|12774.51|0
1602254400000|2020-10-09 14:40:00|12774.31|12774.31|12776.54|12776.54|12776.54|12776.54|12770.13|12770.13|0
1602254700000|2020-10-09 14:45:00|12773.35|12773.35|12767.31|12767.31|12774.95|12774.95|12765.07|12765.07|0
1602255000000|2020-10-09 14:50:00|12766.62|12766.62|12752.16|12752.16|12766.62|12766.62|12752.16|12752.16|0
1602255300000|2020-10-09 14:55:00|12754.25|12754.25|12762.82|12762.82|12762.82|12762.82|12754.25|12754.25|0
1602255600000|2020-10-09 15:00:00|12764.91|12764.91|12746.69|12746.69|12764.91|12764.91|12743|12743|0
1602255900000|2020-10-09 15:05:00|12745.57|12745.57|12743.98|12743.98|12746.61|12746.61|12741.32|12741.32|0
1602256200000|2020-10-09 15:10:00|12745.36|12745.36|12750.71|12750.71|12751.9|12751.9|12745.36|12745.36|0
1602256500000|2020-10-09 15:15:00|12750.02|12750.02|12751.51|12751.51|12754.78|12754.78|12743.97|12743.97|0
1602256800000|2020-10-09 15:20:00|12755.69|12755.69|12737.49|12737.49|12757.29|12757.29|12733.8|12733.8|0
1602257100000|2020-10-09 15:25:00|12736.8|12736.8|12733.73|12733.73|12736.8|12736.8|12726.79|12726.79|0
1602486900000|2020-10-12 07:15:00|12743.96|12743.96|12765.79|12765.79|12765.79|12765.79|12743.96|12743.96|0
1602487200000|2020-10-12 07:20:00|12768.98|12768.98|12765.05|12765.05|12775.02|12775.02|12763.2|12763.2|0
1602487500000|2020-10-12 07:25:00|12765.74|12765.74|12763.93|12763.93|12781.77|12781.77|12759.32|12759.32|0
1602487800000|2020-10-12 07:30:00|12765.31|12765.31|12792.23|12792.23|12804.06|12804.06|12761.13|12761.13|0
1602488100000|2020-10-12 07:35:00|12785.95|12785.95|12780.85|12780.85|12785.95|12785.95|12776.5|12776.5|0
1602488400000|2020-10-12 07:40:00|12782.94|12782.94|12788.84|12788.84|12788.84|12788.84|12782.94|12782.94|0
1602488700000|2020-10-12 07:45:00|12784.65|12784.65|12786.89|12786.89|12789.96|12789.96|12782.58|12782.58|0
1602489000000|2020-10-12 07:50:00|12785.51|12785.51|12777.2|12777.2|12797.96|12797.96|12775.6|12775.6|0
1602489300000|2020-10-12 07:55:00|12775.11|12775.11|12779.04|12779.04|12779.04|12779.04|12765.96|12765.96|0
1602489600000|2020-10-12 08:00:00|12777.45|12777.45|12773.86|12773.86|12777.45|12777.45|12772.87|12772.87|0
1602489900000|2020-10-12 08:05:00|12777.06|12777.06|12777.06|12777.06|12781.24|12781.24|12775.46|12775.46|0
1602490200000|2020-10-12 08:10:00|12774.96|12774.96|12774.41|12774.41|12777.1|12777.1|12772.31|12772.31|0
1602490500000|2020-10-12 08:15:00|12779.2|12779.2|12791.59|12791.59|12791.59|12791.59|12778.09|12778.09|0
1602490800000|2020-10-12 08:20:00|12793.69|12793.69|12790.41|12790.41|12794.59|12794.59|12783.53|12783.53|0
1602491100000|2020-10-12 08:25:00|12793.19|12793.19|12793.83|12793.83|12817.49|12817.49|12791.1|12791.1|0
1602491400000|2020-10-12 08:30:00|12792.23|12792.23|12777.61|12777.61|12797.99|12797.99|12777.61|12777.61|0
1602491700000|2020-10-12 08:35:00|12775.51|12775.51|12785.48|12785.48|12785.48|12785.48|12769.75|12769.75|0
1602492000000|2020-10-12 08:40:00|12783.39|12783.39|12783.17|12783.17|12785.26|12785.26|12781.08|12781.08|0
1602492300000|2020-10-12 08:45:00|12781.08|12781.08|12781.49|12781.49|12784.69|12784.69|12775.22|12775.22|0
1602492600000|2020-10-12 08:50:00|12779.89|12779.89|12771.63|12771.63|12779.89|12779.89|12771.63|12771.63|0
1602492900000|2020-10-12 08:55:00|12769.54|12769.54|12759.53|12759.53|12771.63|12771.63|12758.15|12758.15|0
1602493200000|2020-10-12 09:00:00|12761.12|12761.12|12760.97|12760.97|12769.34|12769.34|12760.97|12760.97|0
1602493500000|2020-10-12 09:05:00|12763.06|12763.06|12763.39|12763.39|12767.25|12767.25|12761.79|12761.79|0
1602493800000|2020-10-12 09:10:00|12761.29|12761.29|12764.34|12764.34|12764.34|12764.34|12758.32|12758.32|0
1602494100000|2020-10-12 09:15:00|12762.25|12762.25|12771.37|12771.37|12774.57|12774.57|12762.25|12762.25|0
1602494400000|2020-10-12 09:20:00|12773.46|12773.46|12773.79|12773.79|12773.79|12773.79|12767.41|12767.41|0
1602494700000|2020-10-12 09:25:00|12769.61|12769.61|12784.09|12784.09|12786.57|12786.57|12769.61|12769.61|0
1602495000000|2020-10-12 09:30:00|12785.69|12785.69|12792.57|12792.57|12792.57|12792.57|12785.69|12785.69|0
1602495300000|2020-10-12 09:35:00|12794.66|12794.66|12826.64|12826.64|12828.73|12828.73|12794.66|12794.66|0
1602495600000|2020-10-12 09:40:00|12825.05|12825.05|12817.54|12817.54|12825.05|12825.05|12815.94|12815.94|0
1602495900000|2020-10-12 09:45:00|12819.14|12819.14|12821.45|12821.45|12824.64|12824.64|12815.66|12815.66|0
1602496200000|2020-10-12 09:50:00|12819.85|12819.85|12820.66|12820.66|12826.24|12826.24|12817.76|12817.76|0
1602496500000|2020-10-12 09:55:00|12823.86|12823.86|12824.5|12824.5|12845.79|12845.79|12823.86|12823.86|0
1602496800000|2020-10-12 10:00:00|12826.73|12826.73|12825.91|12825.91|12834.82|12834.82|12825.54|12825.54|0
1602497100000|2020-10-12 10:05:00|12827.29|12827.29|12842.06|12842.06|12842.06|12842.06|12822.62|12822.62|0
1602497400000|2020-10-12 10:10:00|12843.65|12843.65|12849.89|12849.89|12849.89|12849.89|12843.24|12843.24|0
1602497700000|2020-10-12 10:15:00|12847.79|12847.79|12852.06|12852.06|12852.06|12852.06|12844.11|12844.11|0
1602498000000|2020-10-12 10:20:00|12850.68|12850.68|12842.68|12842.68|12850.68|12850.68|12840.09|12840.09|0
1602498300000|2020-10-12 10:25:00|12844.28|12844.28|12835.58|12835.58|12852.21|12852.21|12835.58|12835.58|0
1602498600000|2020-10-12 10:30:00|12833.9|12833.9|12827.47|12827.47|12834.46|12834.46|12827.47|12827.47|0
1602498900000|2020-10-12 10:35:00|12825.38|12825.38|12824.34|12824.34|12825.94|12825.94|12823.29|12823.29|0
1602499200000|2020-10-12 10:40:00|12824.9|12824.9|12843.87|12843.87|12843.87|12843.87|12824.9|12824.9|0
1602499500000|2020-10-12 10:45:00|12841.78|12841.78|12833.21|12833.21|12847.22|12847.22|12833.21|12833.21|0
1602499800000|2020-10-12 10:50:00|12831.12|12831.12|12823.7|12823.7|12831.12|12831.12|12823.7|12823.7|0
1602500100000|2020-10-12 10:55:00|12822.1|12822.1|12823.7|12823.7|12823.7|12823.7|12818.91|12818.91|0
1602500400000|2020-10-12 11:00:00|12822.1|12822.1|12814.18|12814.18|12822.1|12822.1|12814.18|12814.18|0
1602500700000|2020-10-12 11:05:00|12815.78|12815.78|12816.82|12816.82|12818.91|12818.91|12815.22|12815.22|0
1602501000000|2020-10-12 11:10:00|12818.2|12818.2|12825.8|12825.8|12825.8|12825.8|12818.2|12818.2|0
1602501300000|2020-10-12 11:15:00|12823.71|12823.71|12832.19|12832.19|12834.28|12834.28|12823.71|12823.71|0
1602501600000|2020-10-12 11:20:00|12830.1|12830.1|12834.07|12834.07|12834.07|12834.07|12828.5|12828.5|0
1602501900000|2020-10-12 11:25:00|12831.97|12831.97|12837.76|12837.76|12837.76|12837.76|12829.39|12829.39|0
1602502200000|2020-10-12 11:30:00|12835.66|12835.66|12853.16|12853.16|12853.16|12853.16|12835.66|12835.66|0
1602502500000|2020-10-12 11:35:00|12863.13|12863.13|12870.01|12870.01|12874.2|12874.2|12856.85|12856.85|0
1602502800000|2020-10-12 11:40:00|12874.2|12874.2|12874.2|12874.2|12874.2|12874.2|12874.2|12874.2|0
1602503100000|2020-10-12 11:45:00|12873.08|12873.08|12888.89|12888.89|12888.89|12888.89|12873.08|12873.08|0
1602503400000|2020-10-12 11:50:00|12890.49|12890.49|12893.68|12893.68|12893.68|12893.68|12890.49|12890.49|0
1602503700000|2020-10-12 11:55:00|12890.49|12890.49|12891.69|12891.69|12892.08|12892.08|12887.51|12887.51|0
1602504000000|2020-10-12 12:00:00|12893.79|12893.79|12890.1|12890.1|12893.79|12893.79|12884.81|12884.81|0
1602504300000|2020-10-12 12:05:00|12891.69|12891.69|12890.7|12890.7|12897.86|12897.86|12890.7|12890.7|0
1602504600000|2020-10-12 12:10:00|12887.51|12887.51|12893.4|12893.4|12893.4|12893.4|12887.51|12887.51|0
1602504900000|2020-10-12 12:15:00|12895|12895|12894.51|12894.51|12896.6|12896.6|12894.51|12894.51|0
1602505200000|2020-10-12 12:20:00|12902.87|12902.87|12912.28|12912.28|12912.28|12912.28|12900.22|12900.22|0
1602505500000|2020-10-12 12:25:00|12910.19|12910.19|12896.73|12896.73|12910.19|12910.19|12896.73|12896.73|0
1602505800000|2020-10-12 12:30:00|12898.33|12898.33|12903.13|12903.13|12905.29|12905.29|12898.33|12898.33|0
1602506100000|2020-10-12 12:35:00|12898.95|12898.95|12900.1|12900.1|12900.1|12900.1|12894.81|12894.81|0
1602506400000|2020-10-12 12:40:00|12903.29|12903.29|12903.71|12903.71|12906.98|12906.98|12903.29|12903.29|0
1602506700000|2020-10-12 12:45:00|12902.11|12902.11|12908.11|12908.11|12908.11|12908.11|12902.11|12902.11|0
1602507000000|2020-10-12 12:50:00|12909.49|12909.49|12901.45|12901.45|12909.49|12909.49|12899.21|12899.21|0
1602507300000|2020-10-12 12:55:00|12898.25|12898.25|12902.19|12902.19|12904.35|12904.35|12896.66|12896.66|0
1602507600000|2020-10-12 13:00:00|12900.51|12900.51|12893.79|12893.79|12902.19|12902.19|12893.79|12893.79|0
1602507900000|2020-10-12 13:05:00|12895.88|12895.88|12897.86|12897.86|12904.25|12904.25|12895.88|12895.88|0
1602508200000|2020-10-12 13:10:00|12895.77|12895.77|12905.73|12905.73|12905.73|12905.73|12894.66|12894.66|0
1602508500000|2020-10-12 13:15:00|12903.64|12903.64|12902.06|12902.06|12904.69|12904.69|12900.45|12900.45|0
1602508800000|2020-10-12 13:20:00|12905.25|12905.25|12894.69|12894.69|12908.23|12908.23|12893.07|12893.07|0
1602509100000|2020-10-12 13:25:00|12896.29|12896.29|12894.74|12894.74|12896.29|12896.29|12889.45|12889.45|0
1602509400000|2020-10-12 13:30:00|12896.8|12896.8|12907.14|12907.14|12907.14|12907.14|12895.21|12895.21|0
1602509700000|2020-10-12 13:35:00|12909.23|12909.23|12907.58|12907.58|12910.28|12910.28|12905|12905|0
1602510000000|2020-10-12 13:40:00|12909.18|12909.18|12900.92|12900.92|12911.27|12911.27|12896.73|12896.73|0
1602510300000|2020-10-12 13:45:00|12896.73|12896.73|12894.04|12894.04|12899.82|12899.82|12891.94|12891.94|0
1602510600000|2020-10-12 13:50:00|12895.63|12895.63|12885.73|12885.73|12901.41|12901.41|12882.54|12882.54|0
1602510900000|2020-10-12 13:55:00|12883.64|12883.64|12892.89|12892.89|12892.89|12892.89|12881.55|12881.55|0
1602511200000|2020-10-12 14:00:00|12894.98|12894.98|12896.01|12896.01|12902.29|12902.29|12890.8|12890.8|0
1602511500000|2020-10-12 14:05:00|12898.1|12898.1|12906.33|12906.33|12909.12|12909.12|12898.1|12898.1|0
1602511800000|2020-10-12 14:10:00|12907.93|12907.93|12915.94|12915.94|12915.94|12915.94|12906.33|12906.33|0
1602512100000|2020-10-12 14:15:00|12918.04|12918.04|12921.17|12921.17|12921.17|12921.17|12912.19|12912.19|0
1602512400000|2020-10-12 14:20:00|12919.07|12919.07|12916.84|12916.84|12921.17|12921.17|12915.72|12915.72|0
1602512700000|2020-10-12 14:25:00|12914.75|12914.75|12917.05|12917.05|12924.98|12924.98|12914.75|12914.75|0
1602513000000|2020-10-12 14:30:00|12915.45|12915.45|12906.95|12906.95|12915.45|12915.45|12900.98|12900.98|0
1602513300000|2020-10-12 14:35:00|12907.51|12907.51|12906.93|12906.93|12920.5|12920.5|12906.93|12906.93|0
1602513600000|2020-10-12 14:40:00|12905.33|12905.33|12900.89|12900.89|12905.33|12905.33|12898.17|12898.17|0
1602513900000|2020-10-12 14:45:00|12899.29|12899.29|12898.83|12898.83|12906.21|12906.21|12898.81|12898.81|0
1602514200000|2020-10-12 14:50:00|12900.92|12900.92|12901.83|12901.83|12903.57|12903.57|12898.29|12898.29|0
1602514500000|2020-10-12 14:55:00|12903.92|12903.92|12901.02|12901.02|12903.92|12903.92|12887.57|12887.57|0
1602514800000|2020-10-12 15:00:00|12899.42|12899.42|12891.31|12891.31|12902.87|12902.87|12891.31|12891.31|0
1602515100000|2020-10-12 15:05:00|12890.75|12890.75|12896.98|12896.98|12900.67|12900.67|12887.55|12887.55|0
1602515400000|2020-10-12 15:10:00|12895.38|12895.38|12880.15|12880.15|12897.97|12897.97|12878.06|12878.06|0
1602515700000|2020-10-12 15:15:00|12881.75|12881.75|12884.91|12884.91|12890.18|12890.18|12881.75|12881.75|0
1602516000000|2020-10-12 15:20:00|12882.81|12882.81|12891.98|12891.98|12891.98|12891.98|12880.72|12880.72|0
1602516300000|2020-10-12 15:25:00|12889.88|12889.88|12885.4|12885.4|12896.47|12896.47|12884.74|12884.74|0
1602573300000|2020-10-13 07:15:00|12764.25|12764.25|12727.05|12727.05|12766.34|12766.34|12727.05|12727.05|0
1602573600000|2020-10-13 07:20:00|12730.25|12730.25|12759.11|12759.11|12766.98|12766.98|12722.86|12722.86|0
1602573900000|2020-10-13 07:25:00|12755.91|12755.91|12766.76|12766.76|12769.96|12769.96|12744.35|12744.35|0
1602574200000|2020-10-13 07:30:00|12763.57|12763.57|12753.03|12753.03|12765.17|12765.17|12747.47|12747.47|0
1602574500000|2020-10-13 07:35:00|12751.43|12751.43|12769.38|12769.38|12769.38|12769.38|12751.43|12751.43|0
1602574800000|2020-10-13 07:40:00|12765.2|12765.2|12766.3|12766.3|12773.03|12773.03|12760.41|12760.41|0
1602575100000|2020-10-13 07:45:00|12764.7|12764.7|12762.47|12762.47|12764.7|12764.7|12757.68|12757.68|0
1602575400000|2020-10-13 07:50:00|12757.68|12757.68|12757.68|12757.68|12760.87|12760.87|12755.58|12755.58|0
1602575700000|2020-10-13 07:55:00|12753.49|12753.49|12759.77|12759.77|12759.77|12759.77|12751.4|12751.4|0
1602576000000|2020-10-13 08:00:00|12761.86|12761.86|12785.86|12785.86|12790.16|12790.16|12761.86|12761.86|0
1602576300000|2020-10-13 08:05:00|12787.46|12787.46|12786.9|12786.9|12789.49|12789.49|12783.7|12783.7|0
1602576600000|2020-10-13 08:10:00|12788.5|12788.5|12788.53|12788.53|12798.46|12798.46|12788.5|12788.5|0
1602576900000|2020-10-13 08:15:00|12786.93|12786.93|12789.76|12789.76|12789.76|12789.76|12781.01|12781.01|0
1602577200000|2020-10-13 08:20:00|12787.67|12787.67|12792.37|12792.37|12795.73|12795.73|12780.64|12780.64|0
1602577500000|2020-10-13 08:25:00|12795.56|12795.56|12798.84|12798.84|12798.84|12798.84|12793.96|12793.96|0
1602577800000|2020-10-13 08:30:00|12800.21|12800.21|12794.04|12794.04|12815.64|12815.64|12794.04|12794.04|0
1602578100000|2020-10-13 08:35:00|12795.42|12795.42|12791.13|12791.13|12795.42|12795.42|12784.14|12784.14|0
1602578400000|2020-10-13 08:40:00|12793.89|12793.89|12792.9|12792.9|12803.25|12803.25|12792.9|12792.9|0
1602578700000|2020-10-13 08:45:00|12791.3|12791.3|12793.2|12793.2|12795.48|12795.48|12790.69|12790.69|0
1602579000000|2020-10-13 08:50:00|12791.6|12791.6|12797.38|12797.38|12797.38|12797.38|12790|12790|0
1602579300000|2020-10-13 08:55:00|12799.47|12799.47|12807.48|12807.48|12807.97|12807.97|12799.47|12799.47|0
1602579600000|2020-10-13 09:00:00|12805.38|12805.38|12802.73|12802.73|12806.98|12806.98|12796.34|12796.34|0
1602579900000|2020-10-13 09:05:00|12803.29|12803.29|12808.36|12808.36|12811.83|12811.83|12801.69|12801.69|0
1602580200000|2020-10-13 09:10:00|12810.45|12810.45|12812.54|12812.54|12812.54|12812.54|12807.26|12807.26|0
1602580500000|2020-10-13 09:15:00|12810.45|12810.45|12836.51|12836.51|12836.51|12836.51|12809.07|12809.07|0
1602580800000|2020-10-13 09:20:00|12838.1|12838.1|12831.41|12831.41|12839.7|12839.7|12829.74|12829.74|0
1602581100000|2020-10-13 09:25:00|12829.82|12829.82|12826.84|12826.84|12829.82|12829.82|12826.84|12826.84|0
1602581400000|2020-10-13 09:30:00|12828.44|12828.44|12818.12|12818.12|12828.44|12828.44|12818.12|12818.12|0
1602581700000|2020-10-13 09:35:00|12816.03|12816.03|12819.72|12819.72|12821.81|12821.81|12814.43|12814.43|0
1602582000000|2020-10-13 09:40:00|12818.12|12818.12|12819.22|12819.22|12819.22|12819.22|12813.93|12813.93|0
1602582300000|2020-10-13 09:45:00|12817.13|12817.13|12811.84|12811.84|12817.13|12817.13|12810.24|12810.24|0
1602582600000|2020-10-13 09:50:00|12807.66|12807.66|12798.26|12798.26|12807.66|12807.66|12798.26|12798.26|0
1602582900000|2020-10-13 09:55:00|12799.86|12799.86|12806.3|12806.3|12806.3|12806.3|12799.86|12799.86|0
1602583200000|2020-10-13 10:00:00|12804.71|12804.71|12817.71|12817.71|12822.58|12822.58|12804.71|12804.71|0
1602583500000|2020-10-13 10:05:00|12815.62|12815.62|12815.4|12815.4|12815.62|12815.62|12812.42|12812.42|0
1602583800000|2020-10-13 10:10:00|12816.78|12816.78|12819.36|12819.36|12820.96|12820.96|12815.4|12815.4|0
1602584100000|2020-10-13 10:15:00|12817.77|12817.77|12820.85|12820.85|12824.04|12824.04|12817.77|12817.77|0
1602584400000|2020-10-13 10:20:00|12818.76|12818.76|12817.87|12817.87|12818.76|12818.76|12815.78|12815.78|0
1602584700000|2020-10-13 10:25:00|12816.28|12816.28|12822.06|12822.06|12827.34|12827.34|12816.28|12816.28|0
1602585000000|2020-10-13 10:30:00|12819.97|12819.97|12825.24|12825.24|12827.33|12827.33|12819.97|12819.97|0
1602585300000|2020-10-13 10:35:00|12828.43|12828.43|12824.15|12824.15|12834.07|12834.07|12822.56|12822.56|0
1602585600000|2020-10-13 10:40:00|12822.56|12822.56|12820.47|12820.47|12824.15|12824.15|12820.47|12820.47|0
1602585900000|2020-10-13 10:45:00|12818.37|12818.37|12817.88|12817.88|12822.06|12822.06|12814.19|12814.19|0
1602586200000|2020-10-13 10:50:00|12815.79|12815.79|12815.12|12815.12|12818.31|12818.31|12811.43|12811.43|0
1602586500000|2020-10-13 10:55:00|12819.3|12819.3|12821.4|12821.4|12821.4|12821.4|12819.3|12819.3|0
1602586800000|2020-10-13 11:00:00|12821.96|12821.96|12826.53|12826.53|12827.02|12827.02|12821.96|12821.96|0
1602587100000|2020-10-13 11:05:00|12824.93|12824.93|12829.68|12829.68|12833.37|12833.37|12824.93|12824.93|0
1602587400000|2020-10-13 11:10:00|12833.86|12833.86|12836.84|12836.84|12847.9|12847.9|12833.86|12833.86|0
1602587700000|2020-10-13 11:15:00|12838.43|12838.43|12868.32|12868.32|12868.32|12868.32|12836.84|12836.84|0
1602588000000|2020-10-13 11:20:00|12866.72|12866.72|12871.51|12871.51|12871.51|12871.51|12863.52|12863.52|0
1602588300000|2020-10-13 11:25:00|12873.6|12873.6|12876.58|12876.58|12878.67|12878.67|12870.41|12870.41|0
1602588600000|2020-10-13 11:30:00|12874.49|12874.49|12872.67|12872.67|12877.46|12877.46|12872.67|12872.67|0
1602588900000|2020-10-13 11:35:00|12874.27|12874.27|12882.64|12882.64|12882.64|12882.64|12874.27|12874.27|0
1602589200000|2020-10-13 11:40:00|12881.04|12881.04|12871.89|12871.89|12881.04|12881.04|12870.3|12870.3|0
1602589500000|2020-10-13 11:45:00|12869.8|12869.8|12878.51|12878.51|12878.51|12878.51|12869.8|12869.8|0
1602589800000|2020-10-13 11:50:00|12877.39|12877.39|12870.01|12870.01|12877.39|12877.39|12868.41|12868.41|0
1602590100000|2020-10-13 11:55:00|12868.41|12868.41|12865.22|12865.22|12870.5|12870.5|12865.22|12865.22|0
1602590400000|2020-10-13 12:00:00|12861.03|12861.03|12867.86|12867.86|12871.55|12871.55|12856.18|12856.18|0
1602590700000|2020-10-13 12:05:00|12866.26|12866.26|12869.54|12869.54|12873.31|12873.31|12864.67|12864.67|0
1602591000000|2020-10-13 12:10:00|12868.98|12868.98|12869.83|12869.83|12869.83|12869.83|12862.14|12862.14|0
1602591300000|2020-10-13 12:15:00|12869.27|12869.27|12887.85|12887.85|12887.85|12887.85|12869.27|12869.27|0
1602591600000|2020-10-13 12:20:00|12885.76|12885.76|12866.94|12866.94|12885.76|12885.76|12866.94|12866.94|0
1602591900000|2020-10-13 12:25:00|12865.34|12865.34|12870.22|12870.22|12870.22|12870.22|12865.34|12865.34|0
1602592200000|2020-10-13 12:30:00|12872.31|12872.31|12870.05|12870.05|12874.4|12874.4|12867.95|12867.95|0
1602592500000|2020-10-13 12:35:00|12868.45|12868.45|12860.37|12860.37|12868.45|12868.45|12857.09|12857.09|0
1602592800000|2020-10-13 12:40:00|12859.25|12859.25|12854.67|12854.67|12860.84|12860.84|12854.67|12854.67|0
1602593100000|2020-10-13 12:45:00|12853.08|12853.08|12859.07|12859.07|12861.16|12861.16|12850.99|12850.99|0
1602593400000|2020-10-13 12:50:00|12857.47|12857.47|12852.68|12852.68|12859.02|12859.02|12852.68|12852.68|0
1602593700000|2020-10-13 12:55:00|12851.08|12851.08|12855.04|12855.04|12855.04|12855.04|12846.71|12846.71|0
1602594000000|2020-10-13 13:00:00|12853.44|12853.44|12841.05|12841.05|12855.53|12855.53|12841.05|12841.05|0
1602594300000|2020-10-13 13:05:00|12839.37|12839.37|12843.97|12843.97|12845.35|12845.35|12835.19|12835.19|0
1602594600000|2020-10-13 13:10:00|12841.88|12841.88|12846.45|12846.45|12846.45|12846.45|12836.1|12836.1|0
1602594900000|2020-10-13 13:15:00|12848.05|12848.05|12851.13|12851.13|12851.13|12851.13|12846.45|12846.45|0
1602595200000|2020-10-13 13:20:00|12852.73|12852.73|12862.04|12862.04|12862.04|12862.04|12849.04|12849.04|0
1602595500000|2020-10-13 13:25:00|12863.64|12863.64|12871.86|12871.86|12871.86|12871.86|12863.64|12863.64|0
1602595800000|2020-10-13 13:30:00|12869.77|12869.77|12872.08|12872.08|12881.7|12881.7|12863.3|12863.3|0
1602596100000|2020-10-13 13:35:00|12873.68|12873.68|12879.46|12879.46|12883.15|12883.15|12873.68|12873.68|0
1602596400000|2020-10-13 13:40:00|12877.37|12877.37|12877.43|12877.43|12886.41|12886.41|12871.59|12871.59|0
1602596700000|2020-10-13 13:45:00|12875.34|12875.34|12870.49|12870.49|12875.34|12875.34|12865.2|12865.2|0
1602597000000|2020-10-13 13:50:00|12868.89|12868.89|12858.63|12858.63|12870.49|12870.49|12858.13|12858.13|0
1602597300000|2020-10-13 13:55:00|12856.95|12856.95|12847.83|12847.83|12858.01|12858.01|12847.83|12847.83|0
1602597600000|2020-10-13 14:00:00|12847.27|12847.27|12827.97|12827.97|12848.65|12848.65|12827.97|12827.97|0
1602597900000|2020-10-13 14:05:00|12825.17|12825.17|12819.51|12819.51|12825.17|12825.17|12814.03|12814.03|0
1602598200000|2020-10-13 14:10:00|12820.89|12820.89|12805.1|12805.1|12820.89|12820.89|12801.41|12801.41|0
1602598500000|2020-10-13 14:15:00|12803.01|12803.01|12812.89|12812.89|12814.98|12814.98|12803.01|12803.01|0
1602598800000|2020-10-13 14:20:00|12811.77|12811.77|12812.96|12812.96|12813.99|12813.99|12807.04|12807.04|0
1602599100000|2020-10-13 14:25:00|12813.52|12813.52|12801.96|12801.96|12813.52|12813.52|12800.84|12800.84|0
1602599400000|2020-10-13 14:30:00|12803.55|12803.55|12800.02|12800.02|12805.15|12805.15|12796.17|12796.17|0
1602599700000|2020-10-13 14:35:00|12799.46|12799.46|12800.97|12800.97|12804.59|12804.59|12797.93|12797.93|0
1602600000000|2020-10-13 14:40:00|12799.37|12799.37|12793.59|12793.59|12800.97|12800.97|12793.59|12793.59|0
1602600300000|2020-10-13 14:45:00|12791.49|12791.49|12796.73|12796.73|12799.93|12799.93|12791.49|12791.49|0
1602600600000|2020-10-13 14:50:00|12794.64|12794.64|12795.21|12795.21|12795.21|12795.21|12788.45|12788.45|0
1602600900000|2020-10-13 14:55:00|12798.4|12798.4|12794.93|12794.93|12803.69|12803.69|12794.93|12794.93|0
1602601200000|2020-10-13 15:00:00|12795.49|12795.49|12797.71|12797.71|12797.71|12797.71|12793.4|12793.4|0
1602601500000|2020-10-13 15:05:00|12795.62|12795.62|12806.61|12806.61|12806.61|12806.61|12791.05|12791.05|0
1602601800000|2020-10-13 15:10:00|12805.02|12805.02|12815.3|12815.3|12817.53|12817.53|12802.92|12802.92|0
1602602100000|2020-10-13 15:15:00|12816.89|12816.89|12819.61|12819.61|12819.61|12819.61|12811.11|12811.11|0
1602602400000|2020-10-13 15:20:00|12818.23|12818.23|12819.09|12819.09|12824.16|12824.16|12817.15|12817.15|0
1602602700000|2020-10-13 15:25:00|12817|12817|12817.49|12817.49|12821.18|12821.18|12813.14|12813.14|0
1602659700000|2020-10-14 07:15:00|13122.15|13122.15|13125.01|13125.01|13129.13|13129.13|13106.23|13106.23|0
1602660000000|2020-10-14 07:20:00|13126.61|13126.61|13228.28|13228.28|13236.82|13236.82|13120.72|13120.72|0
1602660300000|2020-10-14 07:25:00|13223.49|13223.49|13208.65|13208.65|13231.23|13231.23|13193.91|13193.91|0
1602660600000|2020-10-14 07:30:00|13206.56|13206.56|13162.14|13162.14|13209.75|13209.75|13160.54|13160.54|0
1602660900000|2020-10-14 07:35:00|13160.05|13160.05|13182.99|13182.99|13185.08|13185.08|13160.05|13160.05|0
1602661200000|2020-10-14 07:40:00|13180.9|13180.9|13161.4|13161.4|13180.9|13180.9|13156.01|13156.01|0
1602661500000|2020-10-14 07:45:00|13159.72|13159.72|13156.62|13156.62|13163.33|13163.33|13153.64|13153.64|0
1602661800000|2020-10-14 07:50:00|13156.06|13156.06|13129.65|13129.65|13156.06|13156.06|13123.24|13123.24|0
1602662100000|2020-10-14 07:55:00|13127.97|13127.97|13134.06|13134.06|13135.65|13135.65|13114.22|13114.22|0
1602662400000|2020-10-14 08:00:00|13132.46|13132.46|13158.39|13158.39|13161.6|13161.6|13130.86|13130.86|0
1602662700000|2020-10-14 08:05:00|13156.79|13156.79|13149.57|13149.57|13156.79|13156.79|13146.27|13146.27|0
1602663000000|2020-10-14 08:10:00|13147.97|13147.97|13162.54|13162.54|13165.14|13165.14|13143.7|13143.7|0
1602663300000|2020-10-14 08:15:00|13164.63|13164.63|13142.84|13142.84|13171.97|13171.97|13142.84|13142.84|0
1602663600000|2020-10-14 08:20:00|13141.25|13141.25|13138.31|13138.31|13147.11|13147.11|13137.33|13137.33|0
1602663900000|2020-10-14 08:25:00|13134.95|13134.95|13132.11|13132.11|13136.55|13136.55|13122.09|13122.09|0
1602664200000|2020-10-14 08:30:00|13136.3|13136.3|13138.91|13138.91|13150.31|13150.31|13136.3|13136.3|0
1602664500000|2020-10-14 08:35:00|13140.03|13140.03|13127.38|13127.38|13140.59|13140.59|13126.27|13126.27|0
1602664800000|2020-10-14 08:40:00|13125.15|13125.15|13122.18|13122.18|13125.15|13125.15|13110.97|13110.97|0
1602665100000|2020-10-14 08:45:00|13120.8|13120.8|13113.45|13113.45|13131.46|13131.46|13095.56|13095.56|0
1602665400000|2020-10-14 08:50:00|13111.86|13111.86|13102.58|13102.58|13112.42|13112.42|13097.54|13097.54|0
1602665700000|2020-10-14 08:55:00|13100.98|13100.98|13088.53|13088.53|13100.98|13100.98|13088.53|13088.53|0
1602666000000|2020-10-14 09:00:00|13087.15|13087.15|13078.61|13078.61|13092.44|13092.44|13073.32|13073.32|0
1602666300000|2020-10-14 09:05:00|13084.2|13084.2|13080.26|13080.26|13090.86|13090.86|13080.26|13080.26|0
1602666600000|2020-10-14 09:10:00|13081.85|13081.85|13075.47|13075.47|13081.85|13081.85|13073.87|13073.87|0
1602666900000|2020-10-14 09:15:00|13080.5|13080.5|13068.37|13068.37|13080.5|13080.5|13065.56|13065.56|0
1602667200000|2020-10-14 09:20:00|13072.84|13072.84|13075.04|13075.04|13077.75|13077.75|13062.38|13062.38|0
1602667500000|2020-10-14 09:25:00|13072.95|13072.95|13063.81|13063.81|13074.33|13074.33|13063.81|13063.81|0
1602667800000|2020-10-14 09:30:00|13062.21|13062.21|13056.88|13056.88|13067.81|13067.81|13054.79|13054.79|0
1602668100000|2020-10-14 09:35:00|13059.68|13059.68|13078.32|13078.32|13078.32|13078.32|13055.77|13055.77|0
1602668400000|2020-10-14 09:40:00|13076.08|13076.08|13072.53|13072.53|13078.42|13078.42|13070.43|13070.43|0
1602668700000|2020-10-14 09:45:00|13070.93|13070.93|13089.81|13089.81|13089.95|13089.95|13070.93|13070.93|0
1602669000000|2020-10-14 09:50:00|13093.16|13093.16|13090.86|13090.86|13093.16|13093.16|13080.29|13080.29|0
1602669300000|2020-10-14 09:55:00|13088.77|13088.77|13088.06|13088.06|13089.65|13089.65|13083.48|13083.48|0
1602669600000|2020-10-14 10:00:00|13088.61|13088.61|13087.76|13087.76|13098.61|13098.61|13087.76|13087.76|0
1602669900000|2020-10-14 10:05:00|13089.99|13089.99|13083.55|13083.55|13089.99|13089.99|13081.31|13081.31|0
1602670200000|2020-10-14 10:10:00|13081.46|13081.46|13066.72|13066.72|13081.46|13081.46|13066.72|13066.72|0
1602670500000|2020-10-14 10:15:00|13064.63|13064.63|13072.51|13072.51|13072.51|13072.51|13062.53|13062.53|0
1602670800000|2020-10-14 10:20:00|13070.92|13070.92|13071.69|13071.69|13075.1|13075.1|13066.84|13066.84|0
1602671100000|2020-10-14 10:25:00|13071.13|13071.13|13076.08|13076.08|13080.08|13080.08|13061.68|13061.68|0
1602671400000|2020-10-14 10:30:00|13077.2|13077.2|13065.97|13065.97|13080.56|13080.56|13065.97|13065.97|0
1602671700000|2020-10-14 10:35:00|13068.06|13068.06|13073.16|13073.16|13073.16|13073.16|13065.29|13065.29|0
1602672000000|2020-10-14 10:40:00|13074.76|13074.76|13086.14|13086.14|13088.23|13088.23|13074.76|13074.76|0
1602672300000|2020-10-14 10:45:00|13087.26|13087.26|13101.15|13101.15|13101.15|13101.15|13083.57|13083.57|0
1602672600000|2020-10-14 10:50:00|13103.25|13103.25|13105.98|13105.98|13108.13|13108.13|13103.25|13103.25|0
1602672900000|2020-10-14 10:55:00|13107.58|13107.58|13107.85|13107.85|13111.05|13111.05|13102.29|13102.29|0
1602673200000|2020-10-14 11:00:00|13104.66|13104.66|13101.53|13101.53|13108.01|13108.01|13101.53|13101.53|0
1602673500000|2020-10-14 11:05:00|13103.13|13103.13|13098.16|13098.16|13103.52|13103.52|13098.16|13098.16|0
1602673800000|2020-10-14 11:10:00|13100.25|13100.25|13095.15|13095.15|13100.25|13100.25|13094.66|13094.66|0
1602674100000|2020-10-14 11:15:00|13093.56|13093.56|13094.91|13094.91|13097.71|13097.71|13084.38|13084.38|0
1602674400000|2020-10-14 11:20:00|13097|13097|13104.31|13104.31|13104.87|13104.87|13097|13097|0
1602674700000|2020-10-14 11:25:00|13107.66|13107.66|13100.22|13100.22|13107.66|13107.66|13095.42|13095.42|0
1602675000000|2020-10-14 11:30:00|13103.57|13103.57|13089.3|13089.3|13103.57|13103.57|13089.3|13089.3|0
1602675300000|2020-10-14 11:35:00|13088.74|13088.74|13096.53|13096.53|13104.54|13104.54|13088.74|13088.74|0
1602675600000|2020-10-14 11:40:00|13098.76|13098.76|13094.03|13094.03|13099.8|13099.8|13092.65|13092.65|0
1602675900000|2020-10-14 11:45:00|13095.41|13095.41|13087.75|13087.75|13097.5|13097.5|13086.15|13086.15|0
1602676200000|2020-10-14 11:50:00|13088.87|13088.87|13088.43|13088.43|13088.99|13088.99|13083.92|13083.92|0
1602676500000|2020-10-14 11:55:00|13089.81|13089.81|13092.46|13092.46|13092.46|13092.46|13088.21|13088.21|0
1602676800000|2020-10-14 12:00:00|13090.86|13090.86|13092.45|13092.45|13095.65|13095.65|13085.01|13085.01|0
1602677100000|2020-10-14 12:05:00|13094.05|13094.05|13085.41|13085.41|13097.74|13097.74|13085.41|13085.41|0
1602677400000|2020-10-14 12:10:00|13087.5|13087.5|13091.06|13091.06|13096.85|13096.85|13087.5|13087.5|0
1602677700000|2020-10-14 12:15:00|13088.97|13088.97|13091.28|13091.28|13092.66|13092.66|13085.77|13085.77|0
1602678000000|2020-10-14 12:20:00|13085|13085|13098.37|13098.37|13098.37|13098.37|13078.6|13078.6|0
1602678300000|2020-10-14 12:25:00|13096.28|13096.28|13092.59|13092.59|13097.88|13097.88|13092.59|13092.59|0
1602678600000|2020-10-14 12:30:00|13092.03|13092.03|13070.54|13070.54|13092.03|13092.03|13068.94|13068.94|0
1602678900000|2020-10-14 12:35:00|13074.45|13074.45|13060.45|13060.45|13074.45|13074.45|13060.45|13060.45|0
1602679200000|2020-10-14 12:40:00|13058.85|13058.85|13057.38|13057.38|13058.85|13058.85|13053.07|13053.07|0
1602679500000|2020-10-14 12:45:00|13058.98|13058.98|13071.47|13071.47|13076.2|13076.2|13058.98|13058.98|0
1602679800000|2020-10-14 12:50:00|13066.44|13066.44|13079.24|13079.24|13079.24|13079.24|13063.23|13063.23|0
1602680100000|2020-10-14 12:55:00|13082.03|13082.03|13073.93|13073.93|13082.03|13082.03|13063.78|13063.78|0
1602680400000|2020-10-14 13:00:00|13076.03|13076.03|13071.15|13071.15|13078.18|13078.18|13071.15|13071.15|0
1602680700000|2020-10-14 13:05:00|13073.39|13073.39|13081.49|13081.49|13081.49|13081.49|13068.18|13068.18|0
1602681000000|2020-10-14 13:10:00|13079.81|13079.81|13077.64|13077.64|13079.81|13079.81|13070.84|13070.84|0
1602681300000|2020-10-14 13:15:00|13079.24|13079.24|13086.48|13086.48|13086.48|13086.48|13077.64|13077.64|0
1602681600000|2020-10-14 13:20:00|13088.07|13088.07|13089.89|13089.89|13094.78|13094.78|13085.82|13085.82|0
1602681900000|2020-10-14 13:25:00|13091.98|13091.98|13085.37|13085.37|13092.74|13092.74|13083.27|13083.27|0
1602682200000|2020-10-14 13:30:00|13083.77|13083.77|13058.9|13058.9|13085.37|13085.37|13058.9|13058.9|0
1602682500000|2020-10-14 13:35:00|13060.49|13060.49|13077.84|13077.84|13077.84|13077.84|13060.49|13060.49|0
1602682800000|2020-10-14 13:40:00|13078.96|13078.96|13071.98|13071.98|13082.65|13082.65|13070.38|13070.38|0
1602683100000|2020-10-14 13:45:00|13073.58|13073.58|13055.63|13055.63|13073.58|13073.58|13055.63|13055.63|0
1602683400000|2020-10-14 13:50:00|13053.54|13053.54|13047.94|13047.94|13056.73|13056.73|13041.56|13041.56|0
1602683700000|2020-10-14 13:55:00|13047.39|13047.39|13054|13054|13054|13054|13042.16|13042.16|0
1602684000000|2020-10-14 14:00:00|13055.6|13055.6|13047.94|13047.94|13056.09|13056.09|13044.75|13044.75|0
1602684300000|2020-10-14 14:05:00|13049.32|13049.32|13045.82|13045.82|13051.12|13051.12|13044.22|13044.22|0
1602684600000|2020-10-14 14:10:00|13047.42|13047.42|13048.98|13048.98|13055.29|13055.29|13042.5|13042.5|0
1602684900000|2020-10-14 14:15:00|13047.39|13047.39|13051.75|13051.75|13056.14|13056.14|13047.39|13047.39|0
1602685200000|2020-10-14 14:20:00|13053.35|13053.35|13053.65|13053.65|13062.26|13062.26|13053.35|13053.35|0
1602685500000|2020-10-14 14:25:00|13052.53|13052.53|13041.65|13041.65|13052.53|13052.53|13032.65|13032.65|0
1602685800000|2020-10-14 14:30:00|13043.25|13043.25|13036.15|13036.15|13045.14|13045.14|13029.93|13029.93|0
1602686100000|2020-10-14 14:35:00|13037.83|13037.83|13054.46|13054.46|13055.58|13055.58|13036.23|13036.23|0
1602686400000|2020-10-14 14:40:00|13052.78|13052.78|13062.77|13062.77|13063.33|13063.33|13051.03|13051.03|0
1602686700000|2020-10-14 14:45:00|13064.86|13064.86|13077.64|13077.64|13078.64|13078.64|13064.56|13064.56|0
1602687000000|2020-10-14 14:50:00|13076.26|13076.26|13086.63|13086.63|13088.23|13088.23|13074.66|13074.66|0
1602687300000|2020-10-14 14:55:00|13088.23|13088.23|13075.82|13075.82|13091.02|13091.02|13071.59|13071.59|0
1602687600000|2020-10-14 15:00:00|13074.14|13074.14|13079.6|13079.6|13080.71|13080.71|13073.81|13073.81|0
1602687900000|2020-10-14 15:05:00|13078.01|13078.01|13082.06|13082.06|13084.36|13084.36|13075.28|13075.28|0
1602688200000|2020-10-14 15:10:00|13084.29|13084.29|13079.34|13079.34|13088.32|13088.32|13078.78|13078.78|0
1602688500000|2020-10-14 15:15:00|13081.43|13081.43|13070.88|13070.88|13081.58|13081.58|13068.79|13068.79|0
1602688800000|2020-10-14 15:20:00|13068.79|13068.79|13071.3|13071.3|13079.64|13079.64|13066.47|13066.47|0
1602689100000|2020-10-14 15:25:00|13069.21|13069.21|13083.34|13083.34|13083.34|13083.34|13065.37|13065.37|0
1602746100000|2020-10-15 07:15:00|12965.76|12965.76|12889.77|12889.77|12974.12|12974.12|12882.5|12882.5|0
1602746400000|2020-10-15 07:20:00|12891.37|12891.37|12873.8|12873.8|12896.54|12896.54|12873.24|12873.24|0
1602746700000|2020-10-15 07:25:00|12867.52|12867.52|12899.84|12899.84|12902.43|12902.43|12854.63|12854.63|0
1602747000000|2020-10-15 07:30:00|12902.6|12902.6|12891.79|12891.79|12902.6|12902.6|12880.02|12880.02|0
1602747300000|2020-10-15 07:35:00|12889.7|12889.7|12884.52|12884.52|12893|12893|12884.52|12884.52|0
1602747600000|2020-10-15 07:40:00|12878.24|12878.24|12868.93|12868.93|12878.24|12878.24|12861.05|12861.05|0
1602747900000|2020-10-15 07:45:00|12871.69|12871.69|12908.74|12908.74|12911.94|12911.94|12871.69|12871.69|0
1602748200000|2020-10-15 07:50:00|12915.13|12915.13|12900.47|12900.47|12916.73|12916.73|12895.07|12895.07|0
1602748500000|2020-10-15 07:55:00|12902.56|12902.56|12903.26|12903.26|12905.09|12905.09|12894.04|12894.04|0
1602748800000|2020-10-15 08:00:00|12905.35|12905.35|12871.78|12871.78|12905.35|12905.35|12865.28|12865.28|0
1602749100000|2020-10-15 08:05:00|12868.59|12868.59|12869.36|12869.36|12870.68|12870.68|12856.14|12856.14|0
1602749400000|2020-10-15 08:10:00|12863.08|12863.08|12869.96|12869.96|12880.43|12880.43|12863.08|12863.08|0
1602749700000|2020-10-15 08:15:00|12867.87|12867.87|12828.5|12828.5|12867.87|12867.87|12824.42|12824.42|0
1602750000000|2020-10-15 08:20:00|12826.41|12826.41|12811.82|12811.82|12826.41|12826.41|12806.62|12806.62|0
1602750300000|2020-10-15 08:25:00|12811.35|12811.35|12810.68|12810.68|12822.41|12822.41|12806.5|12806.5|0
1602750600000|2020-10-15 08:30:00|12812.77|12812.77|12807.12|12807.12|12812.77|12812.77|12790.39|12790.39|0
1602750900000|2020-10-15 08:35:00|12802.94|12802.94|12787.45|12787.45|12805.03|12805.03|12783.75|12783.75|0
1602751200000|2020-10-15 08:40:00|12789.54|12789.54|12774.53|12774.53|12793.73|12793.73|12770.35|12770.35|0
1602751500000|2020-10-15 08:45:00|12773.16|12773.16|12777.29|12777.29|12784|12784|12773.13|12773.13|0
1602751800000|2020-10-15 08:50:00|12777.98|12777.98|12765.97|12765.97|12777.98|12777.98|12765.97|12765.97|0
1602752100000|2020-10-15 08:55:00|12767.57|12767.57|12785.65|12785.65|12788.37|12788.37|12767.57|12767.57|0
1602752400000|2020-10-15 09:00:00|12784.05|12784.05|12774.86|12774.86|12784.05|12784.05|12766.02|12766.02|0
1602752700000|2020-10-15 09:05:00|12779.04|12779.04|12784.94|12784.94|12792.4|12792.4|12774.86|12774.86|0
1602753000000|2020-10-15 09:10:00|12786.54|12786.54|12777.94|12777.94|12789.73|12789.73|12774.48|12774.48|0
1602753300000|2020-10-15 09:15:00|12776.34|12776.34|12756.1|12756.1|12776.34|12776.34|12756.1|12756.1|0
1602753600000|2020-10-15 09:20:00|12755.41|12755.41|12770.43|12770.43|12770.43|12770.43|12748.35|12748.35|0
1602753900000|2020-10-15 09:25:00|12768.33|12768.33|12788.86|12788.86|12788.86|12788.86|12766.95|12766.95|0
1602754200000|2020-10-15 09:30:00|12789.98|12789.98|12797.88|12797.88|12797.88|12797.88|12784.47|12784.47|0
1602754500000|2020-10-15 09:35:00|12795.79|12795.79|12775.23|12775.23|12796.97|12796.97|12773.64|12773.64|0
1602754800000|2020-10-15 09:40:00|12773.64|12773.64|12765.21|12765.21|12773.64|12773.64|12761.02|12761.02|0
1602755100000|2020-10-15 09:45:00|12763.61|12763.61|12776.47|12776.47|12776.47|12776.47|12756.45|12756.45|0
1602755400000|2020-10-15 09:50:00|12778.56|12778.56|12787.13|12787.13|12787.13|12787.13|12776.75|12776.75|0
1602755700000|2020-10-15 09:55:00|12788.25|12788.25|12803.01|12803.01|12805.1|12805.1|12783.38|12783.38|0
1602756000000|2020-10-15 10:00:00|12805.8|12805.8|12806.84|12806.84|12810.53|12810.53|12794.65|12794.65|0
1602756300000|2020-10-15 10:05:00|12808.93|12808.93|12795.77|12795.77|12815.9|12815.9|12795.77|12795.77|0
1602756600000|2020-10-15 10:10:00|12797.86|12797.86|12803.43|12803.43|12812.4|12812.4|12797.18|12797.18|0
1602756900000|2020-10-15 10:15:00|12801.83|12801.83|12810.8|12810.8|12810.8|12810.8|12788.41|12788.41|0
1602757200000|2020-10-15 10:20:00|12814.98|12814.98|12817.93|12817.93|12819.53|12819.53|12806.37|12806.37|0
1602757500000|2020-10-15 10:25:00|12819.61|12819.61|12835.05|12835.05|12835.05|12835.05|12817.52|12817.52|0
1602757800000|2020-10-15 10:30:00|12836.64|12836.64|12826.12|12826.12|12836.64|12836.64|12824.03|12824.03|0
1602758100000|2020-10-15 10:35:00|12827.72|12827.72|12839.34|12839.34|12839.34|12839.34|12827.72|12827.72|0
1602758400000|2020-10-15 10:40:00|12841.44|12841.44|12850.8|12850.8|12850.8|12850.8|12835.65|12835.65|0
1602758700000|2020-10-15 10:45:00|12852.4|12852.4|12861.1|12861.1|12864.94|12864.94|12848.37|12848.37|0
1602759000000|2020-10-15 10:50:00|12862.7|12862.7|12878.85|12878.85|12886.01|12886.01|12862.7|12862.7|0
1602759300000|2020-10-15 10:55:00|12877.25|12877.25|12886.33|12886.33|12889.53|12889.53|12877.25|12877.25|0
1602759600000|2020-10-15 11:00:00|12883.54|12883.54|12886.75|12886.75|12892.74|12892.74|12883.06|12883.06|0
1602759900000|2020-10-15 11:05:00|12885.15|12885.15|12898.9|12898.9|12900.96|12900.96|12885.15|12885.15|0
1602760200000|2020-10-15 11:10:00|12898.21|12898.21|12911.15|12911.15|12916.44|12916.44|12897.52|12897.52|0
1602760500000|2020-10-15 11:15:00|12910.59|12910.59|12913.45|12913.45|12915.04|12915.04|12905.16|12905.16|0
1602760800000|2020-10-15 11:20:00|12915.04|12915.04|12932.53|12932.53|12935.87|12935.87|12915.04|12915.04|0
1602761100000|2020-10-15 11:25:00|12934.13|12934.13|12931.17|12931.17|12940.77|12940.77|12931.17|12931.17|0
1602761400000|2020-10-15 11:30:00|12932.55|12932.55|12917.83|12917.83|12935.75|12935.75|12917.83|12917.83|0
1602761700000|2020-10-15 11:35:00|12917.27|12917.27|12916.15|12916.15|12919.84|12919.84|12911.96|12911.96|0
1602762000000|2020-10-15 11:40:00|12918.24|12918.24|12933|12933|12933.48|12933.48|12916.15|12916.15|0
1602762300000|2020-10-15 11:45:00|12934.6|12934.6|12917.62|12917.62|12936.76|12936.76|12916.52|12916.52|0
1602762600000|2020-10-15 11:50:00|12919.71|12919.71|12900.6|12900.6|12919.71|12919.71|12900.6|12900.6|0
1602762900000|2020-10-15 11:55:00|12899|12899|12904.21|12904.21|12910.18|12910.18|12895.12|12895.12|0
1602763200000|2020-10-15 12:00:00|12901.01|12901.01|12910.68|12910.68|12910.68|12910.68|12899.42|12899.42|0
1602763500000|2020-10-15 12:05:00|12909.08|12909.08|12894.49|12894.49|12909.08|12909.08|12894.49|12894.49|0
1602763800000|2020-10-15 12:10:00|12896.08|12896.08|12889.18|12889.18|12897.46|12897.46|12889.18|12889.18|0
1602764100000|2020-10-15 12:15:00|12887.8|12887.8|12890.42|12890.42|12890.42|12890.42|12885.28|12885.28|0
1602764400000|2020-10-15 12:20:00|12892.02|12892.02|12888.13|12888.13|12893.42|12893.42|12888.13|12888.13|0
1602764700000|2020-10-15 12:25:00|12886.04|12886.04|12888.35|12888.35|12889.04|12889.04|12880.76|12880.76|0
1602765000000|2020-10-15 12:30:00|12886.26|12886.26|12864.84|12864.84|12886.26|12886.26|12860.54|12860.54|0
1602765300000|2020-10-15 12:35:00|12860.37|12860.37|12866.92|12866.92|12869.01|12869.01|12853.48|12853.48|0
1602765600000|2020-10-15 12:40:00|12864.83|12864.83|12854.86|12854.86|12864.83|12864.83|12853.26|12853.26|0
1602765900000|2020-10-15 12:45:00|12856.95|12856.95|12856.73|12856.73|12869.89|12869.89|12856.73|12856.73|0
1602766200000|2020-10-15 12:50:00|12858.83|12858.83|12845.67|12845.67|12859.43|12859.43|12845.67|12845.67|0
1602766500000|2020-10-15 12:55:00|12846.36|12846.36|12839.2|12839.2|12846.36|12846.36|12836.41|12836.41|0
1602766800000|2020-10-15 13:00:00|12837.1|12837.1|12850.61|12850.61|12852.21|12852.21|12837.1|12837.1|0
1602767100000|2020-10-15 13:05:00|12851.3|12851.3|12855|12855|12856.38|12856.38|12846.7|12846.7|0
1602767400000|2020-10-15 13:10:00|12855.56|12855.56|12864.39|12864.39|12864.39|12864.39|12850.84|12850.84|0
1602767700000|2020-10-15 13:15:00|12863.7|12863.7|12868.14|12868.14|12869.54|12869.54|12863.7|12863.7|0
1602768000000|2020-10-15 13:20:00|12870.23|12870.23|12874.11|12874.11|12875.71|12875.71|12870.23|12870.23|0
1602768300000|2020-10-15 13:25:00|12874.67|12874.67|12887.1|12887.1|12889.8|12889.8|12874.67|12874.67|0
1602768600000|2020-10-15 13:30:00|12886.41|12886.41|12911.8|12911.8|12911.8|12911.8|12882.64|12882.64|0
1602768900000|2020-10-15 13:35:00|12909.7|12909.7|12895.25|12895.25|12914.66|12914.66|12895.25|12895.25|0
1602769200000|2020-10-15 13:40:00|12893.15|12893.15|12900.55|12900.55|12900.55|12900.55|12887.87|12887.87|0
1602769500000|2020-10-15 13:45:00|12901.11|12901.11|12909.65|12909.65|12909.65|12909.65|12901.11|12901.11|0
1602769800000|2020-10-15 13:50:00|12911.24|12911.24|12909.62|12909.62|12916.53|12916.53|12906.34|12906.34|0
1602770100000|2020-10-15 13:55:00|12907.53|12907.53|12931.03|12931.03|12931.03|12931.03|12906.47|12906.47|0
1602770400000|2020-10-15 14:00:00|12932.63|12932.63|12908.18|12908.18|12932.63|12932.63|12897.11|12897.11|0
1602770700000|2020-10-15 14:05:00|12909.3|12909.3|12916.82|12916.82|12921.63|12921.63|12909.3|12909.3|0
1602771000000|2020-10-15 14:10:00|12918.91|12918.91|12922.52|12922.52|12924.69|12924.69|12918.29|12918.29|0
1602771300000|2020-10-15 14:15:00|12920.92|12920.92|12923.4|12923.4|12928.7|12928.7|12911.45|12911.45|0
1602771600000|2020-10-15 14:20:00|12921.8|12921.8|12911.93|12911.93|12923.42|12923.42|12909.86|12909.86|0
1602771900000|2020-10-15 14:25:00|12910.81|12910.81|12901.66|12901.66|12914.99|12914.99|12901.66|12901.66|0
1602772200000|2020-10-15 14:30:00|12903.75|12903.75|12892.49|12892.49|12908.63|12908.63|12887.42|12887.42|0
1602772500000|2020-10-15 14:35:00|12894.09|12894.09|12893.04|12893.04|12894.09|12894.09|12885.99|12885.99|0
1602772800000|2020-10-15 14:40:00|12894.64|12894.64|12918.2|12918.2|12918.76|12918.76|12894.64|12894.64|0
1602773100000|2020-10-15 14:45:00|12919.79|12919.79|12922.29|12922.29|12922.29|12922.29|12914.09|12914.09|0
1602773400000|2020-10-15 14:50:00|12919.1|12919.1|12931.09|12931.09|12933.68|12933.68|12919.1|12919.1|0
1602773700000|2020-10-15 14:55:00|12931.65|12931.65|12952.79|12952.79|12952.79|12952.79|12931.65|12931.65|0
1602774000000|2020-10-15 15:00:00|12954.88|12954.88|12912.18|12912.18|12955.44|12955.44|12905.51|12905.51|0
1602774300000|2020-10-15 15:05:00|12912.87|12912.87|12924.06|12924.06|12931.94|12931.94|12912.87|12912.87|0
1602774600000|2020-10-15 15:10:00|12926.15|12926.15|12926.92|12926.92|12930.19|12930.19|12926.15|12926.15|0
1602774900000|2020-10-15 15:15:00|12927.61|12927.61|12921.55|12921.55|12927.61|12927.61|12915.29|12915.29|0
1602775200000|2020-10-15 15:20:00|12923.65|12923.65|12918.91|12918.91|12929.65|12929.65|12918.91|12918.91|0
1602775500000|2020-10-15 15:25:00|12921|12921|12908.45|12908.45|12923.37|12923.37|12902.94|12902.94|0
1602832500000|2020-10-16 07:15:00|13107.19|13107.19|13110.63|13110.63|13114.68|13114.68|13094.28|13094.28|0
1602832800000|2020-10-16 07:20:00|13114.82|13114.82|13097.64|13097.64|13123.36|13123.36|13096.05|13096.05|0
1602833100000|2020-10-16 07:25:00|13099.74|13099.74|13134.86|13134.86|13134.86|13134.86|13099.74|13099.74|0
1602833400000|2020-10-16 07:30:00|13138.55|13138.55|13137.84|13137.84|13161.14|13161.14|13137.84|13137.84|0
1602833700000|2020-10-16 07:35:00|13131.46|13131.46|13144.27|13144.27|13144.27|13144.27|13124|13124|0
1602834000000|2020-10-16 07:40:00|13147.96|13147.96|13156.81|13156.81|13160.99|13160.99|13141.68|13141.68|0
1602834300000|2020-10-16 07:45:00|13154.57|13154.57|13139.73|13139.73|13156.17|13156.17|13131.75|13131.75|0
1602834600000|2020-10-16 07:50:00|13143.92|13143.92|13126.84|13126.84|13150.8|13150.8|13126.84|13126.84|0
1602834900000|2020-10-16 07:55:00|13128.43|13128.43|13138.85|13138.85|13139.56|13139.56|13126.84|13126.84|0
1602835200000|2020-10-16 08:00:00|13140.23|13140.23|13132.29|13132.29|13141.82|13141.82|13131.3|13131.3|0
1602835500000|2020-10-16 08:05:00|13134.38|13134.38|13126.2|13126.2|13144.95|13144.95|13126.2|13126.2|0
1602835800000|2020-10-16 08:10:00|13130.39|13130.39|13120.64|13120.64|13132.48|13132.48|13120.64|13120.64|0
1602836100000|2020-10-16 08:15:00|13124|13124|13131.07|13131.07|13133.83|13133.83|13122.81|13122.81|0
1602836400000|2020-10-16 08:20:00|13129.7|13129.7|13123.09|13123.09|13134.44|13134.44|13119.66|13119.66|0
1602836700000|2020-10-16 08:25:00|13119.9|13119.9|13120.46|13120.46|13121.84|13121.84|13113.67|13113.67|0
1602837000000|2020-10-16 08:30:00|13122.55|13122.55|13116.45|13116.45|13125.31|13125.31|13113.79|13113.79|0
1602837300000|2020-10-16 08:35:00|13112.26|13112.26|13106.19|13106.19|13112.26|13112.26|13099.15|13099.15|0
1602837600000|2020-10-16 08:40:00|13108.28|13108.28|13106.69|13106.69|13111.48|13111.48|13106.69|13106.69|0
1602837900000|2020-10-16 08:45:00|13104.6|13104.6|13091.96|13091.96|13104.6|13104.6|13091.96|13091.96|0
1602838200000|2020-10-16 08:50:00|13093.34|13093.34|13082.75|13082.75|13093.34|13093.34|13081.53|13081.53|0
1602838500000|2020-10-16 08:55:00|13084.35|13084.35|13083.79|13083.79|13088.04|13088.04|13077.62|13077.62|0
1602838800000|2020-10-16 09:00:00|13082.2|13082.2|13082.72|13082.72|13087.76|13087.76|13082.2|13082.2|0
1602839100000|2020-10-16 09:05:00|13081.12|13081.12|13082.76|13082.76|13091.88|13091.88|13080.67|13080.67|0
1602839400000|2020-10-16 09:10:00|13081.08|13081.08|13080.53|13080.53|13081.08|13081.08|13080.53|13080.53|0
1602839700000|2020-10-16 09:15:00|13070.06|13070.06|13084.98|13084.98|13087.73|13087.73|13070.06|13070.06|0
1602840000000|2020-10-16 09:20:00|13085.53|13085.53|13060.62|13060.62|13086.09|13086.09|13060.62|13060.62|0
1602840300000|2020-10-16 09:25:00|13062.71|13062.71|13047.83|13047.83|13065.43|13065.43|13047.83|13047.83|0
1602840600000|2020-10-16 09:30:00|13046.45|13046.45|13041.57|13041.57|13054.06|13054.06|13037.24|13037.24|0
1602840900000|2020-10-16 09:35:00|13042.13|13042.13|13026.19|13026.19|13042.13|13042.13|13026.19|13026.19|0
1602841200000|2020-10-16 09:40:00|13024.81|13024.81|13012.9|13012.9|13024.81|13024.81|13010.8|13010.8|0
1602841500000|2020-10-16 09:45:00|13014.99|13014.99|13008|13008|13014.99|13014.99|13008|13008|0
1602841800000|2020-10-16 09:50:00|13009.12|13009.12|13014.67|13014.67|13016.99|13016.99|13008.89|13008.89|0
1602842100000|2020-10-16 09:55:00|13016.27|13016.27|13019.94|13019.94|13019.94|13019.94|13014.66|13014.66|0
1602842400000|2020-10-16 10:00:00|13016.75|13016.75|13021.33|13021.33|13027.72|13027.72|13014.66|13014.66|0
1602842700000|2020-10-16 10:05:00|13022.93|13022.93|13034.45|13034.45|13034.45|13034.45|13015.55|13015.55|0
1602843000000|2020-10-16 10:10:00|13037.64|13037.64|13034.11|13034.11|13042.67|13042.67|13034.11|13034.11|0
1602843300000|2020-10-16 10:15:00|13032.99|13032.99|13050.01|13050.01|13050.01|13050.01|13032.99|13032.99|0
1602843600000|2020-10-16 10:20:00|13052.25|13052.25|13078|13078|13078|13078|13052.25|13052.25|0
1602843900000|2020-10-16 10:25:00|13075.21|13075.21|13082.58|13082.58|13082.58|13082.58|13075.21|13075.21|0
1602844200000|2020-10-16 10:30:00|13084.68|13084.68|13090.13|13090.13|13090.13|13090.13|13083.54|13083.54|0
1602844500000|2020-10-16 10:35:00|13088.04|13088.04|13089.32|13089.32|13092.52|13092.52|13085.95|13085.95|0
1602844800000|2020-10-16 10:40:00|13087.95|13087.95|13092.66|13092.66|13092.66|13092.66|13085.36|13085.36|0
1602845100000|2020-10-16 10:45:00|13090.57|13090.57|13064.23|13064.23|13090.57|13090.57|13064.23|13064.23|0
1602845400000|2020-10-16 10:50:00|13063.11|13063.11|13067.73|13067.73|13072.8|13072.8|13055.95|13055.95|0
1602845700000|2020-10-16 10:55:00|13069.82|13069.82|13073.64|13073.64|13077.81|13077.81|13066.13|13066.13|0
1602846000000|2020-10-16 11:00:00|13075.73|13075.73|13078.49|13078.49|13087.19|13087.19|13074.8|13074.8|0
1602846300000|2020-10-16 11:05:00|13080.09|13080.09|13091.06|13091.06|13091.06|13091.06|13080.09|13080.09|0
1602846600000|2020-10-16 11:10:00|13089.46|13089.46|13082.49|13082.49|13089.46|13089.46|13082|13082|0
1602846900000|2020-10-16 11:15:00|13081.12|13081.12|13079.29|13079.29|13084.72|13084.72|13074.01|13074.01|0
1602847200000|2020-10-16 11:20:00|13077.2|13077.2|13072.13|13072.13|13080.89|13080.89|13070.54|13070.54|0
1602847500000|2020-10-16 11:25:00|13073.81|13073.81|13072.97|13072.97|13075.07|13075.07|13067.69|13067.69|0
1602847800000|2020-10-16 11:30:00|13070.74|13070.74|13081.15|13081.15|13081.15|13081.15|13067.54|13067.54|0
1602848100000|2020-10-16 11:35:00|13080.59|13080.59|13088.13|13088.13|13093.04|13093.04|13080.59|13080.59|0
1602848400000|2020-10-16 11:40:00|13092.31|13092.31|13097.16|13097.16|13107.73|13107.73|13092.31|13092.31|0
1602848700000|2020-10-16 11:45:00|13098.54|13098.54|13105.36|13105.36|13105.36|13105.36|13098.54|13098.54|0
1602849000000|2020-10-16 11:50:00|13106.48|13106.48|13100.02|13100.02|13110.31|13110.31|13100.02|13100.02|0
1602849300000|2020-10-16 11:55:00|13097.93|13097.93|13087.15|13087.15|13097.93|13097.93|13087.15|13087.15|0
1602849600000|2020-10-16 12:00:00|13090.35|13090.35|13107.74|13107.74|13107.74|13107.74|13090.35|13090.35|0
1602849900000|2020-10-16 12:05:00|13109.84|13109.84|13131.55|13131.55|13135.98|13135.98|13109.84|13109.84|0
1602850200000|2020-10-16 12:10:00|13130.99|13130.99|13126.41|13126.41|13130.99|13130.99|13112.09|13112.09|0
1602850500000|2020-10-16 12:15:00|13124.32|13124.32|13119.41|13119.41|13125.14|13125.14|13117.81|13117.81|0
1602850800000|2020-10-16 12:20:00|13120.79|13120.79|13118.2|13118.2|13120.79|13120.79|13114.51|13114.51|0
1602851100000|2020-10-16 12:25:00|13120.99|13120.99|13114.63|13114.63|13124.76|13124.76|13114.63|13114.63|0
1602851400000|2020-10-16 12:30:00|13116.01|13116.01|13127.07|13127.07|13128.67|13128.67|13116.01|13116.01|0
1602851700000|2020-10-16 12:35:00|13124.98|13124.98|13126.08|13126.08|13128.18|13128.18|13122.89|13122.89|0
1602852000000|2020-10-16 12:40:00|13127.68|13127.68|13145.63|13145.63|13145.63|13145.63|13127.68|13127.68|0
1602852300000|2020-10-16 12:45:00|13144.04|13144.04|13142.36|13142.36|13149.17|13149.17|13142.36|13142.36|0
1602852600000|2020-10-16 12:50:00|13144.45|13144.45|13143.81|13143.81|13146.61|13146.61|13141.65|13141.65|0
1602852900000|2020-10-16 12:55:00|13145.9|13145.9|13144.49|13144.49|13147.76|13147.76|13142.89|13142.89|0
1602853200000|2020-10-16 13:00:00|13146.08|13146.08|13151.9|13151.9|13153.49|13153.49|13146.08|13146.08|0
1602853500000|2020-10-16 13:05:00|13147.71|13147.71|13137.84|13137.84|13147.71|13147.71|13137.84|13137.84|0
1602853800000|2020-10-16 13:10:00|13137.28|13137.28|13141.2|13141.2|13145.78|13145.78|13137.28|13137.28|0
1602854100000|2020-10-16 13:15:00|13139.6|13139.6|13143.32|13143.32|13143.32|13143.32|13136.77|13136.77|0
1602854400000|2020-10-16 13:20:00|13143.87|13143.87|13136.97|13136.97|13149.03|13149.03|13136.97|13136.97|0
1602854700000|2020-10-16 13:25:00|13138.57|13138.57|13136.01|13136.01|13138.57|13138.57|13135.6|13135.6|0
1602855000000|2020-10-16 13:30:00|13134.41|13134.41|13131.74|13131.74|13136.01|13136.01|13125.57|13125.57|0
1602855300000|2020-10-16 13:35:00|13133.83|13133.83|13145.02|13145.02|13145.51|13145.51|13126.48|13126.48|0
1602855600000|2020-10-16 13:40:00|13145.58|13145.58|13151.5|13151.5|13153.52|13153.52|13143.49|13143.49|0
1602855900000|2020-10-16 13:45:00|13153.6|13153.6|13152.82|13152.82|13155.69|13155.69|13147.32|13147.32|0
1602856200000|2020-10-16 13:50:00|13154.42|13154.42|13153.11|13153.11|13158.61|13158.61|13147.81|13147.81|0
1602856500000|2020-10-16 13:55:00|13154.71|13154.71|13168.82|13168.82|13175.7|13175.7|13154.71|13154.71|0
1602856800000|2020-10-16 14:00:00|13167.22|13167.22|13181.98|13181.98|13184.07|13184.07|13165.62|13165.62|0
1602857100000|2020-10-16 14:05:00|13184.07|13184.07|13194.24|13194.24|13195.84|13195.84|13182.47|13182.47|0
1602857400000|2020-10-16 14:10:00|13192.15|13192.15|13182.68|13182.68|13192.15|13192.15|13176.4|13176.4|0
1602857700000|2020-10-16 14:15:00|13181.08|13181.08|13184.84|13184.84|13184.84|13184.84|13173.56|13173.56|0
1602858000000|2020-10-16 14:20:00|13188.03|13188.03|13193.28|13193.28|13193.28|13193.28|13183.31|13183.31|0
1602858300000|2020-10-16 14:25:00|13194.88|13194.88|13196.68|13196.68|13207.43|13207.43|13193.07|13193.07|0
1602858600000|2020-10-16 14:30:00|13198.06|13198.06|13168.3|13168.3|13202.06|13202.06|13168.3|13168.3|0
1602858900000|2020-10-16 14:35:00|13169.9|13169.9|13161.1|13161.1|13173.33|13173.33|13158.51|13158.51|0
1602859200000|2020-10-16 14:40:00|13162.69|13162.69|13181.03|13181.03|13187.93|13187.93|13162.69|13162.69|0
1602859500000|2020-10-16 14:45:00|13183.13|13183.13|13151.19|13151.19|13184.72|13184.72|13151.19|13151.19|0
1602859800000|2020-10-16 14:50:00|13150.63|13150.63|13140.41|13140.41|13156.08|13156.08|13138.82|13138.82|0
1602860100000|2020-10-16 14:55:00|13139.03|13139.03|13136.41|13136.41|13139.62|13139.62|13134.23|13134.23|0
1602860400000|2020-10-16 15:00:00|13138.01|13138.01|13133.29|13133.29|13141.15|13141.15|13131.62|13131.62|0
1602860700000|2020-10-16 15:05:00|13131.2|13131.2|13107.43|13107.43|13131.2|13131.2|13104.02|13104.02|0
1602861000000|2020-10-16 15:10:00|13105.83|13105.83|13093.84|13093.84|13105.83|13105.83|13093.84|13093.84|0
1602861300000|2020-10-16 15:15:00|13092.24|13092.24|13100.74|13100.74|13100.74|13100.74|13089.27|13089.27|0
1602861600000|2020-10-16 15:20:00|13099.62|13099.62|13102.26|13102.26|13104.5|13104.5|13099.06|13099.06|0
1602861900000|2020-10-16 15:25:00|13100.17|13100.17|13107.94|13107.94|13114.46|13114.46|13098.01|13098.01|0
1603091700000|2020-10-19 07:15:00|13170.32|13170.32|13116.52|13116.52|13179.29|13179.29|13116.52|13116.52|0
1603092000000|2020-10-19 07:20:00|13115.83|13115.83|13096.64|13096.64|13119.38|13119.38|13096.64|13096.64|0
1603092300000|2020-10-19 07:25:00|13095.05|13095.05|13066.9|13066.9|13101.82|13101.82|13065.31|13065.31|0
1603092600000|2020-10-19 07:30:00|13068.5|13068.5|13035.54|13035.54|13070.59|13070.59|13033.94|13033.94|0
1603092900000|2020-10-19 07:35:00|13040.33|13040.33|13043.58|13043.58|13043.58|13043.58|13029.76|13029.76|0
1603093200000|2020-10-19 07:40:00|13042.89|13042.89|13027.04|13027.04|13042.89|13042.89|13015.69|13015.69|0
1603093500000|2020-10-19 07:45:00|13022.25|13022.25|13042.27|13042.27|13050.14|13050.14|13022.25|13022.25|0
1603093800000|2020-10-19 07:50:00|13044.36|13044.36|13042.75|13042.75|13051.01|13051.01|13041.56|13041.56|0
1603094100000|2020-10-19 07:55:00|13039.55|13039.55|13036.36|13036.36|13039.55|13039.55|13036.36|13036.36|0
1603094400000|2020-10-19 08:00:00|13033.17|13033.17|13029.62|13029.62|13036.86|13036.86|13029.48|13029.48|0
1603094700000|2020-10-19 08:05:00|13026.17|13026.17|13016.97|13016.97|13031.02|13031.02|13016.41|13016.41|0
1603095000000|2020-10-19 08:10:00|13017.53|13017.53|13013.74|13013.74|13017.53|13017.53|13008.05|13008.05|0
1603095300000|2020-10-19 08:15:00|13008.95|13008.95|13007.77|13007.77|13008.95|13008.95|13002.67|13002.67|0
1603095600000|2020-10-19 08:20:00|13016.14|13016.14|13021.93|13021.93|13021.93|13021.93|13016.14|13016.14|0
1603095900000|2020-10-19 08:25:00|13019.83|13019.83|13018.04|13018.04|13029.42|13029.42|13018.04|13018.04|0
1603096200000|2020-10-19 08:30:00|13019.64|13019.64|13019.64|13019.64|13019.64|13019.64|13019.64|13019.64|0
1603096500000|2020-10-19 08:35:00|13016.45|13016.45|13002.23|13002.23|13016.45|13016.45|13002.23|13002.23|0
1603096800000|2020-10-19 08:40:00|13004.32|13004.32|12995.55|12995.55|13004.32|13004.32|12995.55|12995.55|0
1603097100000|2020-10-19 08:45:00|12993.45|12993.45|13020.16|13020.16|13020.82|13020.82|12993.45|12993.45|0
1603097400000|2020-10-19 08:50:00|13021.54|13021.54|13014.79|13014.79|13021.54|13021.54|13011.17|13011.17|0
1603097700000|2020-10-19 08:55:00|13013.19|13013.19|13002.2|13002.2|13013.19|13013.19|13002.2|13002.2|0
1603098000000|2020-10-19 09:00:00|13000.61|13000.61|12994.02|12994.02|13000.61|13000.61|12994.02|12994.02|0
1603098300000|2020-10-19 09:05:00|12991.93|12991.93|12989.3|12989.3|12996.72|12996.72|12988.74|12988.74|0
1603098600000|2020-10-19 09:10:00|12993.48|12993.48|12997.54|12997.54|12997.54|12997.54|12988.28|12988.28|0
1603098900000|2020-10-19 09:15:00|12998.66|12998.66|13014.11|13014.11|13015.71|13015.71|12998.66|12998.66|0
1603099200000|2020-10-19 09:20:00|13014.67|13014.67|13013.79|13013.79|13016.98|13016.98|13009.61|13009.61|0
1603099500000|2020-10-19 09:25:00|13015.39|13015.39|13014.22|13014.22|13021.17|13021.17|13014.22|13014.22|0
1603099800000|2020-10-19 09:30:00|13007.94|13007.94|13006.91|13006.91|13010.1|13010.1|13006.91|13006.91|0
1603100100000|2020-10-19 09:35:00|13004.81|13004.81|13002.39|13002.39|13006.57|13006.57|13000.02|13000.02|0
1603100400000|2020-10-19 09:40:00|13000.29|13000.29|13021.44|13021.44|13021.44|13021.44|13000.29|13000.29|0
1603100700000|2020-10-19 09:45:00|13019.35|13019.35|13020.12|13020.12|13024.04|13024.04|13014.44|13014.44|0
1603101000000|2020-10-19 09:50:00|13018.52|13018.52|13014.07|13014.07|13020.62|13020.62|13007.79|13007.79|0
1603101300000|2020-10-19 09:55:00|13018.25|13018.25|13015.89|13015.89|13018.25|13018.25|13014.07|13014.07|0
1603101600000|2020-10-19 10:00:00|13011.7|13011.7|13018.59|13018.59|13018.59|13018.59|13009.61|13009.61|0
1603101900000|2020-10-19 10:05:00|13016.5|13016.5|13014.9|13014.9|13016.5|13016.5|13010.71|13010.71|0
1603102200000|2020-10-19 10:10:00|13010.71|13010.71|13000.96|13000.96|13010.71|13010.71|12996.77|12996.77|0
1603102500000|2020-10-19 10:15:00|13003.05|13003.05|13002.55|13002.55|13004.64|13004.64|13002.55|13002.55|0
1603102800000|2020-10-19 10:20:00|13000.96|13000.96|12989.23|12989.23|13000.96|13000.96|12989.23|12989.23|0
1603103100000|2020-10-19 10:25:00|12993.42|12993.42|12992.92|12992.92|12993.42|12993.42|12991.32|12991.32|0
1603103400000|2020-10-19 10:30:00|12991.32|12991.32|12999.12|12999.12|13002.47|13002.47|12991.32|12991.32|0
1603103700000|2020-10-19 10:35:00|12999.68|12999.68|13004.55|13004.55|13004.55|13004.55|12998.3|12998.3|0
1603104000000|2020-10-19 10:40:00|13006.64|13006.64|12993.23|12993.23|13008.24|13008.24|12993.23|12993.23|0
1603104300000|2020-10-19 10:45:00|12994.91|12994.91|12992.26|12992.26|12994.91|12994.91|12992.26|12992.26|0
1603104600000|2020-10-19 10:50:00|12994.49|12994.49|12980.6|12980.6|12994.49|12994.49|12979.48|12979.48|0
1603104900000|2020-10-19 10:55:00|12982.19|12982.19|12977.69|12977.69|12982.19|12982.19|12971.98|12971.98|0
1603105200000|2020-10-19 11:00:00|12975.59|12975.59|12981.23|12981.23|12981.23|12981.23|12971.29|12971.29|0
1603105500000|2020-10-19 11:05:00|12985.41|12985.41|12992.1|12992.1|12994.19|12994.19|12985.2|12985.2|0
1603105800000|2020-10-19 11:10:00|12988.9|12988.9|12982.78|12982.78|12988.9|12988.9|12980.69|12980.69|0
1603106100000|2020-10-19 11:15:00|12982.09|12982.09|12972.95|12972.95|12982.09|12982.09|12972.95|12972.95|0
1603106400000|2020-10-19 11:20:00|12973.64|12973.64|12966.21|12966.21|12973.64|12973.64|12964.61|12964.61|0
1603106700000|2020-10-19 11:25:00|12966.9|12966.9|12971.91|12971.91|12971.91|12971.91|12966.9|12966.9|0
1603107000000|2020-10-19 11:30:00|12973.29|12973.29|12971.85|12971.85|12973.29|12973.29|12965.6|12965.6|0
1603107300000|2020-10-19 11:35:00|12972.54|12972.54|12984.1|12984.1|12984.1|12984.1|12972.54|12972.54|0
1603107600000|2020-10-19 11:40:00|12982.01|12982.01|12978.95|12978.95|12984.25|12984.25|12978.95|12978.95|0
1603107900000|2020-10-19 11:45:00|12977.35|12977.35|12977.35|12977.35|12977.35|12977.35|12977.35|12977.35|0
1603108200000|2020-10-19 11:50:00|12976.66|12976.66|12973.24|12973.24|12977.35|12977.35|12973.24|12973.24|0
1603108500000|2020-10-19 11:55:00|12971.15|12971.15|12970.46|12970.46|12972.06|12972.06|12970.46|12970.46|0
1603108800000|2020-10-19 12:00:00|12968.37|12968.37|12966.54|12966.54|12969.06|12969.06|12962.18|12962.18|0
1603109100000|2020-10-19 12:05:00|12964.45|12964.45|12970.72|12970.72|12970.72|12970.72|12964.45|12964.45|0
1603109400000|2020-10-19 12:10:00|12972.82|12972.82|12976.31|12976.31|12976.31|12976.31|12972.82|12972.82|0
1603109700000|2020-10-19 12:15:00|12974.22|12974.22|12969.43|12969.43|12974.22|12974.22|12969.43|12969.43|0
1603110000000|2020-10-19 12:20:00|12967.34|12967.34|12955.53|12955.53|12967.89|12967.89|12955.53|12955.53|0
1603110300000|2020-10-19 12:25:00|12957.13|12957.13|12948.31|12948.31|12957.13|12957.13|12948.31|12948.31|0
1603110600000|2020-10-19 12:30:00|12946.22|12946.22|12929.44|12929.44|12946.22|12946.22|12929.44|12929.44|0
1603110900000|2020-10-19 12:35:00|12931.54|12931.54|12924.89|12924.89|12931.54|12931.54|12924.89|12924.89|0
1603111200000|2020-10-19 12:40:00|12924.2|12924.2|12916.07|12916.07|12924.4|12924.4|12911.12|12911.12|0
1603111500000|2020-10-19 12:45:00|12913.98|12913.98|12911.3|12911.3|12914.47|12914.47|12910.81|12910.81|0
1603111800000|2020-10-19 12:50:00|12909.71|12909.71|12918.25|12918.25|12918.25|12918.25|12906.02|12906.02|0
1603112100000|2020-10-19 12:55:00|12917.13|12917.13|12913.07|12913.07|12917.13|12917.13|12908.22|12908.22|0
1603112400000|2020-10-19 13:00:00|12911.39|12911.39|12920.54|12920.54|12924.72|12924.72|12911.39|12911.39|0
1603112700000|2020-10-19 13:05:00|12917.34|12917.34|12915.06|12915.06|12918.75|12918.75|12914.37|12914.37|0
1603113000000|2020-10-19 13:10:00|12914.37|12914.37|12912.28|12912.28|12914.37|12914.37|12910.68|12910.68|0
1603113300000|2020-10-19 13:15:00|12913.87|12913.87|12921.38|12921.38|12921.38|12921.38|12913.87|12913.87|0
1603113600000|2020-10-19 13:20:00|12919.7|12919.7|12924.32|12924.32|12924.32|12924.32|12917.61|12917.61|0
1603113900000|2020-10-19 13:25:00|12926.41|12926.41|12922.03|12922.03|12926.41|12926.41|12922.03|12922.03|0
1603114200000|2020-10-19 13:30:00|12922.72|12922.72|12919.34|12919.34|12929.9|12929.9|12919.34|12919.34|0
1603114500000|2020-10-19 13:35:00|12920.72|12920.72|12916.64|12916.64|12922.12|12922.12|12916.64|12916.64|0
1603114800000|2020-10-19 13:40:00|12915.04|12915.04|12907.56|12907.56|12925.12|12925.12|12907.56|12907.56|0
1603115100000|2020-10-19 13:45:00|12905.46|12905.46|12901.16|12901.16|12905.46|12905.46|12897.21|12897.21|0
1603115400000|2020-10-19 13:50:00|12899.78|12899.78|12903.96|12903.96|12903.96|12903.96|12899.78|12899.78|0
1603115700000|2020-10-19 13:55:00|12902.58|12902.58|12905.06|12905.06|12909.24|12909.24|12901.17|12901.17|0
1603116000000|2020-10-19 14:00:00|12902.34|12902.34|12904.67|12904.67|12905.79|12905.79|12895.83|12895.83|0
1603116300000|2020-10-19 14:05:00|12906.76|12906.76|12888.89|12888.89|12907.45|12907.45|12888.89|12888.89|0
1603116600000|2020-10-19 14:10:00|12888.33|12888.33|12889.11|12889.11|12889.11|12889.11|12878.73|12878.73|0
1603116900000|2020-10-19 14:15:00|12890.7|12890.7|12899.67|12899.67|12901.46|12901.46|12890.7|12890.7|0
1603117200000|2020-10-19 14:20:00|12897.58|12897.58|12890.68|12890.68|12897.58|12897.58|12889.43|12889.43|0
1603117500000|2020-10-19 14:25:00|12891.37|12891.37|12917.17|12917.17|12917.17|12917.17|12891.37|12891.37|0
1603117800000|2020-10-19 14:30:00|12918.76|12918.76|12921.48|12921.48|12924.63|12924.63|12915.31|12915.31|0
1603118100000|2020-10-19 14:35:00|12919.38|12919.38|12912.14|12912.14|12922.1|12922.1|12908.28|12908.28|0
1603118400000|2020-10-19 14:40:00|12914.24|12914.24|12907.13|12907.13|12914.93|12914.93|12907.13|12907.13|0
1603118700000|2020-10-19 14:45:00|12906.44|12906.44|12904.2|12904.2|12908.39|12908.39|12899.28|12899.28|0
1603119000000|2020-10-19 14:50:00|12902.11|12902.11|12906.81|12906.81|12909.1|12909.1|12900.5|12900.5|0
1603119300000|2020-10-19 14:55:00|12903.12|12903.12|12915.56|12915.56|12917.16|12917.16|12903.12|12903.12|0
1603119600000|2020-10-19 15:00:00|12917.16|12917.16|12927.7|12927.7|12933.07|12933.07|12917.16|12917.16|0
1603119900000|2020-10-19 15:05:00|12927.15|12927.15|12929.93|12929.93|12929.93|12929.93|12916.08|12916.08|0
1603120200000|2020-10-19 15:10:00|12928.33|12928.33|12922.64|12922.64|12932.51|12932.51|12922.16|12922.16|0
1603120500000|2020-10-19 15:15:00|12921.04|12921.04|12926.73|12926.73|12938.05|12938.05|12919.44|12919.44|0
1603120800000|2020-10-19 15:20:00|12925.05|12925.05|12908.49|12908.49|12925.05|12925.05|12906.89|12906.89|0
1603121100000|2020-10-19 15:25:00|12906.4|12906.4|12907.69|12907.69|12909.79|12909.79|12893.01|12893.01|0
1603178100000|2020-10-20 07:15:00|12924.44|12924.44|12886.5|12886.5|12924.44|12924.44|12877.1|12877.1|0
1603178400000|2020-10-20 07:20:00|12892.78|12892.78|12875.98|12875.98|12892.78|12892.78|12868.32|12868.32|0
1603178700000|2020-10-20 07:25:00|12888.54|12888.54|12895.52|12895.52|12895.52|12895.52|12873.86|12873.86|0
1603179000000|2020-10-20 07:30:00|12887.13|12887.13|12909|12909|12925|12925|12887.13|12887.13|0
1603179300000|2020-10-20 07:35:00|12907.4|12907.4|12906.28|12906.28|12907.4|12907.4|12895.84|12895.84|0
1603179600000|2020-10-20 07:40:00|12904.19|12904.19|12939.93|12939.93|12939.93|12939.93|12904.19|12904.19|0
1603179900000|2020-10-20 07:45:00|12935.75|12935.75|12914.63|12914.63|12935.75|12935.75|12914.63|12914.63|0
1603180200000|2020-10-20 07:50:00|12916.87|12916.87|12910.04|12910.04|12918.47|12918.47|12910.04|12910.04|0
1603180500000|2020-10-20 07:55:00|12912.13|12912.13|12913.21|12913.21|12919.98|12919.98|12912.13|12912.13|0
1603180800000|2020-10-20 08:00:00|12911.11|12911.11|12922.49|12922.49|12922.49|12922.49|12908.72|12908.72|0
1603181100000|2020-10-20 08:05:00|12924.08|12924.08|12918.5|12918.5|12926.18|12926.18|12914.12|12914.12|0
1603181400000|2020-10-20 08:10:00|12920.59|12920.59|12934.55|12934.55|12940.14|12940.14|12918.5|12918.5|0
1603181700000|2020-10-20 08:15:00|12932.46|12932.46|12935.81|12935.81|12939.01|12939.01|12924.8|12924.8|0
1603182000000|2020-10-20 08:20:00|12937.91|12937.91|12960.65|12960.65|12961.36|12961.36|12934.28|12934.28|0
1603182300000|2020-10-20 08:25:00|12959.05|12959.05|12953.58|12953.58|12961.14|12961.14|12943.5|12943.5|0
1603182600000|2020-10-20 08:30:00|12951.49|12951.49|12959.89|12959.89|12968.95|12968.95|12951.49|12951.49|0
1603182900000|2020-10-20 08:35:00|12957.8|12957.8|12954.71|12954.71|12962.59|12962.59|12954.71|12954.71|0
1603183200000|2020-10-20 08:40:00|12958.9|12958.9|12951.59|12951.59|12958.9|12958.9|12949.92|12949.92|0
1603183500000|2020-10-20 08:45:00|12953.69|12953.69|12949.97|12949.97|12954.16|12954.16|12945.59|12945.59|0
1603183800000|2020-10-20 08:50:00|12947.88|12947.88|12937.17|12937.17|12948.59|12948.59|12933.89|12933.89|0
1603184100000|2020-10-20 08:55:00|12943.45|12943.45|12937.88|12937.88|12943.45|12943.45|12937.66|12937.66|0
1603184400000|2020-10-20 09:00:00|12940.68|12940.68|12948.55|12948.55|12952.93|12952.93|12940.68|12940.68|0
1603184700000|2020-10-20 09:05:00|12946.46|12946.46|12948.82|12948.82|12948.82|12948.82|12942.27|12942.27|0
1603185000000|2020-10-20 09:10:00|12950.42|12950.42|12947.5|12947.5|12959.67|12959.67|12945.41|12945.41|0
1603185300000|2020-10-20 09:15:00|12949.59|12949.59|12932.62|12932.62|12951.19|12951.19|12931.02|12931.02|0
1603185600000|2020-10-20 09:20:00|12934.21|12934.21|12926.34|12926.34|12936.23|12936.23|12926.34|12926.34|0
1603185900000|2020-10-20 09:25:00|12925.65|12925.65|12937.07|12937.07|12937.07|12937.07|12925.65|12925.65|0
1603186200000|2020-10-20 09:30:00|12939.17|12939.17|12939.05|12939.05|12945.44|12945.44|12939.05|12939.05|0
1603186500000|2020-10-20 09:35:00|12940.65|12940.65|12927.3|12927.3|12941.34|12941.34|12927.3|12927.3|0
1603186800000|2020-10-20 09:40:00|12927.99|12927.99|12936.96|12936.96|12936.96|12936.96|12927.99|12927.99|0
1603187100000|2020-10-20 09:45:00|12932.77|12932.77|12935.96|12935.96|12935.96|12935.96|12931.17|12931.17|0
1603187400000|2020-10-20 09:50:00|12939.16|12939.16|12941.25|12941.25|12941.25|12941.25|12939.16|12939.16|0
1603187700000|2020-10-20 09:55:00|12944.45|12944.45|12940.07|12940.07|12946.04|12946.04|12937.78|12937.78|0
1603188000000|2020-10-20 10:00:00|12942.16|12942.16|12923.07|12923.07|12942.16|12942.16|12923.07|12923.07|0
1603188300000|2020-10-20 10:05:00|12918.88|12918.88|12933.03|12933.03|12933.03|12933.03|12918.88|12918.88|0
1603188600000|2020-10-20 10:10:00|12937.22|12937.22|12935.13|12935.13|12937.22|12937.22|12935.13|12935.13|0
1603188900000|2020-10-20 10:15:00|12933.03|12933.03|12936.25|12936.25|12936.94|12936.94|12930.06|12930.06|0
1603189200000|2020-10-20 10:20:00|12938.34|12938.34|12946.71|12946.71|12946.71|12946.71|12938.34|12938.34|0
1603189500000|2020-10-20 10:25:00|12948.09|12948.09|12954.95|12954.95|12957.04|12957.04|12948.09|12948.09|0
1603189800000|2020-10-20 10:30:00|12958.64|12958.64|12946.08|12946.08|12958.64|12958.64|12946.08|12946.08|0
1603190100000|2020-10-20 10:35:00|12943.98|12943.98|12946.77|12946.77|12946.77|12946.77|12943.98|12943.98|0
1603190400000|2020-10-20 10:40:00|12951.56|12951.56|12947.46|12947.46|12951.56|12951.56|12947.46|12947.46|0
1603190700000|2020-10-20 10:45:00|12945.22|12945.22|12946.34|12946.34|12948.41|12948.41|12945.22|12945.22|0
1603191000000|2020-10-20 10:50:00|12947.94|12947.94|12954.41|12954.41|12954.41|12954.41|12947.94|12947.94|0
1603191300000|2020-10-20 10:55:00|12956.01|12956.01|12954.33|12954.33|12957.61|12957.61|12953.42|12953.42|0
1603191600000|2020-10-20 11:00:00|12955.93|12955.93|12952.65|12952.65|12955.93|12955.93|12950.36|12950.36|0
1603191900000|2020-10-20 11:05:00|12952.09|12952.09|12954.74|12954.74|12954.74|12954.74|12948.4|12948.4|0
1603192200000|2020-10-20 11:10:00|12956.83|12956.83|12959.89|12959.89|12960.31|12960.31|12954.3|12954.3|0
1603192500000|2020-10-20 11:15:00|12958.77|12958.77|12957.75|12957.75|12958.85|12958.85|12955.08|12955.08|0
1603192800000|2020-10-20 11:20:00|12959.35|12959.35|12968.82|12968.82|12968.82|12968.82|12958.85|12958.85|0
1603193100000|2020-10-20 11:25:00|12967.22|12967.22|12958.17|12958.17|12967.78|12967.78|12958.17|12958.17|0
1603193400000|2020-10-20 11:30:00|12956.08|12956.08|12969.43|12969.43|12969.43|12969.43|12953.99|12953.99|0
1603193700000|2020-10-20 11:35:00|12967.37|12967.37|12954.63|12954.63|12967.37|12967.37|12954.63|12954.63|0
1603194000000|2020-10-20 11:40:00|12958.55|12958.55|12967.45|12967.45|12967.45|12967.45|12958.55|12958.55|0
1603194300000|2020-10-20 11:45:00|12964.26|12964.26|12967.45|12967.45|12967.45|12967.45|12964.26|12964.26|0
1603194600000|2020-10-20 11:50:00|12966.76|12966.76|12973.32|12973.32|12973.32|12973.32|12965.45|12965.45|0
1603194900000|2020-10-20 11:55:00|12975.42|12975.42|12992.73|12992.73|12992.73|12992.73|12975.42|12975.42|0
1603195200000|2020-10-20 12:00:00|12991.62|12991.62|12993.15|12993.15|12994.89|12994.89|12989.38|12989.38|0
1603195500000|2020-10-20 12:05:00|12997.33|12997.33|13000.62|13000.62|13004.31|13004.31|12997.33|12997.33|0
1603195800000|2020-10-20 12:10:00|13004.81|13004.81|12995.34|12995.34|13004.81|13004.81|12995.34|12995.34|0
1603196100000|2020-10-20 12:15:00|12993.25|12993.25|12993.46|12993.46|12995.06|12995.06|12988.67|12988.67|0
1603196400000|2020-10-20 12:20:00|12990.27|12990.27|12963.57|12963.57|12990.27|12990.27|12963.57|12963.57|0
1603196700000|2020-10-20 12:25:00|12965.66|12965.66|12975.94|12975.94|12975.94|12975.94|12965.66|12965.66|0
1603197000000|2020-10-20 12:30:00|12980.12|12980.12|12983.59|12983.59|12983.59|12983.59|12980.12|12980.12|0
1603197300000|2020-10-20 12:35:00|12985.19|12985.19|12991.84|12991.84|12993.44|12993.44|12981.73|12981.73|0
1603197600000|2020-10-20 12:40:00|12991.15|12991.15|12985.26|12985.26|12991.15|12991.15|12985.26|12985.26|0
1603197900000|2020-10-20 12:45:00|12983.17|12983.17|12982.97|12982.97|12988.95|12988.95|12977.88|12977.88|0
1603198200000|2020-10-20 12:50:00|12987.16|12987.16|12998.13|12998.13|12999.72|12999.72|12987.16|12987.16|0
1603198500000|2020-10-20 12:55:00|12996.53|12996.53|12999.12|12999.12|12999.12|12999.12|12992.15|12992.15|0
1603198800000|2020-10-20 13:00:00|12996.88|12996.88|13001.27|13001.27|13001.27|13001.27|12991.18|12991.18|0
1603199100000|2020-10-20 13:05:00|12999.68|12999.68|13002.95|13002.95|13002.95|13002.95|12998.08|12998.08|0
1603199400000|2020-10-20 13:10:00|13005.05|13005.05|12995.92|12995.92|13005.05|13005.05|12995.92|12995.92|0
1603199700000|2020-10-20 13:15:00|12998.02|12998.02|13003.3|13003.3|13003.3|13003.3|12994.82|12994.82|0
1603200000000|2020-10-20 13:20:00|13005.39|13005.39|12995.75|12995.75|13007.49|13007.49|12995.75|12995.75|0
1603200300000|2020-10-20 13:25:00|12999.94|12999.94|12997.35|12997.35|13001.53|13001.53|12997.35|12997.35|0
1603200600000|2020-10-20 13:30:00|12994.16|12994.16|12995.26|12995.26|13003.13|13003.13|12990.47|12990.47|0
1603200900000|2020-10-20 13:35:00|12997.35|12997.35|13001.38|13001.38|13003.33|13003.33|12989.78|12989.78|0
1603201200000|2020-10-20 13:40:00|13002.98|13002.98|13009.37|13009.37|13016.03|13016.03|13002.98|13002.98|0
1603201500000|2020-10-20 13:45:00|13011.46|13011.46|13005.65|13005.65|13015.62|13015.62|13005.65|13005.65|0
1603201800000|2020-10-20 13:50:00|13006.21|13006.21|12999.81|12999.81|13006.21|13006.21|12994.02|12994.02|0
1603202100000|2020-10-20 13:55:00|12997.71|12997.71|13005.03|13005.03|13006.56|13006.56|12997.09|12997.09|0
1603202400000|2020-10-20 14:00:00|13003.43|13003.43|13005.68|13005.68|13005.68|13005.68|13000.87|13000.87|0
1603202700000|2020-10-20 14:05:00|13004.3|13004.3|13009.37|13009.37|13009.37|13009.37|13004.3|13004.3|0
1603203000000|2020-10-20 14:10:00|13011.46|13011.46|13015.92|13015.92|13015.92|13015.92|13009.86|13009.86|0
1603203300000|2020-10-20 14:15:00|13013.83|13013.83|13006.97|13006.97|13014.04|13014.04|13003.78|13003.78|0
1603203600000|2020-10-20 14:20:00|13008.57|13008.57|13005.35|13005.35|13018.02|13018.02|13005.35|13005.35|0
1603203900000|2020-10-20 14:25:00|13006.95|13006.95|13012.02|13012.02|13012.02|13012.02|13005.01|13005.01|0
1603204200000|2020-10-20 14:30:00|13012.71|13012.71|13017.32|13017.32|13017.32|13017.32|13009.6|13009.6|0
1603204500000|2020-10-20 14:35:00|13015.72|13015.72|13021.56|13021.56|13021.56|13021.56|13013.63|13013.63|0
1603204800000|2020-10-20 14:40:00|13023.66|13023.66|13025.8|13025.8|13030.13|13030.13|13023.66|13023.66|0
1603205100000|2020-10-20 14:45:00|13027.39|13027.39|13015.77|13015.77|13029.49|13029.49|13012.58|13012.58|0
1603205400000|2020-10-20 14:50:00|13013.68|13013.68|13012.34|13012.34|13015.28|13015.28|13011.09|13011.09|0
1603205700000|2020-10-20 14:55:00|13011.65|13011.65|13009.19|13009.19|13011.65|13011.65|13003.78|13003.78|0
1603206000000|2020-10-20 15:00:00|13007.59|13007.59|12994.17|12994.17|13007.59|13007.59|12994.17|12994.17|0
1603206300000|2020-10-20 15:05:00|12993.48|12993.48|12984.98|12984.98|12995.07|12995.07|12984.98|12984.98|0
1603206600000|2020-10-20 15:10:00|12984.29|12984.29|12984.56|12984.56|12984.56|12984.56|12979.07|12979.07|0
1603206900000|2020-10-20 15:15:00|12984|12984|12976.76|12976.76|12988.11|12988.11|12976.76|12976.76|0
1603207200000|2020-10-20 15:20:00|12978.36|12978.36|12978.4|12978.4|12980.84|12980.84|12976.27|12976.27|0
1603207500000|2020-10-20 15:25:00|12980|12980|12978.2|12978.2|12985.15|12985.15|12976.31|12976.31|0
1603264500000|2020-10-21 07:15:00|12890.16|12890.16|12876.02|12876.02|12892.25|12892.25|12861.75|12861.75|0
1603264800000|2020-10-21 07:20:00|12872.57|12872.57|12864.23|12864.23|12881.13|12881.13|12859.99|12859.99|0
1603265100000|2020-10-21 07:25:00|12860.05|12860.05|12867.29|12867.29|12873.57|12873.57|12855.86|12855.86|0
1603265400000|2020-10-21 07:30:00|12863.11|12863.11|12831.65|12831.65|12863.11|12863.11|12831.15|12831.15|0
1603265700000|2020-10-21 07:35:00|12830.05|12830.05|12826.98|12826.98|12830.05|12830.05|12821.68|12821.68|0
1603266000000|2020-10-21 07:40:00|12824.89|12824.89|12812.48|12812.48|12824.89|12824.89|12807.17|12807.17|0
1603266300000|2020-10-21 07:45:00|12810.38|12810.38|12799.19|12799.19|12810.38|12810.38|12790.82|12790.82|0
1603266600000|2020-10-21 07:50:00|12795.05|12795.05|12796.45|12796.45|12797.83|12797.83|12795.05|12795.05|0
1603266900000|2020-10-21 07:55:00|12798.55|12798.55|12793.18|12793.18|12805.93|12805.93|12793.18|12793.18|0
1603267200000|2020-10-21 08:00:00|12791.09|12791.09|12764.93|12764.93|12791.09|12791.09|12760.74|12760.74|0
1603267500000|2020-10-21 08:05:00|12763.33|12763.33|12728.42|12728.42|12763.33|12763.33|12726.33|12726.33|0
1603267800000|2020-10-21 08:10:00|12726.82|12726.82|12736.46|12736.46|12745.93|12745.93|12726.82|12726.82|0
1603268100000|2020-10-21 08:15:00|12734.37|12734.37|12725.36|12725.36|12734.37|12734.37|12723.54|12723.54|0
1603268400000|2020-10-21 08:20:00|12721.22|12721.22|12705.43|12705.43|12721.22|12721.22|12705.43|12705.43|0
1603268700000|2020-10-21 08:25:00|12701.24|12701.24|12711.38|12711.38|12711.6|12711.6|12694.25|12694.25|0
1603269000000|2020-10-21 08:30:00|12709.78|12709.78|12718.13|12718.13|12719.94|12719.94|12704.52|12704.52|0
1603269300000|2020-10-21 08:35:00|12722.92|12722.92|12712.18|12712.18|12726.91|12726.91|12708.98|12708.98|0
1603269600000|2020-10-21 08:40:00|12712.87|12712.87|12707.19|12707.19|12712.87|12712.87|12700.72|12700.72|0
1603269900000|2020-10-21 08:45:00|12705.59|12705.59|12707.27|12707.27|12707.27|12707.27|12689.3|12689.3|0
1603270200000|2020-10-21 08:50:00|12706.15|12706.15|12702.45|12702.45|12707.34|12707.34|12702.45|12702.45|0
1603270500000|2020-10-21 08:55:00|12700.85|12700.85|12697.81|12697.81|12701|12701|12695.57|12695.57|0
1603270800000|2020-10-21 09:00:00|12696.21|12696.21|12704|12704|12704|12704|12690.93|12690.93|0
1603271100000|2020-10-21 09:05:00|12702.4|12702.4|12705.29|12705.29|12707.69|12707.69|12699.81|12699.81|0
1603271400000|2020-10-21 09:10:00|12703.7|12703.7|12721.81|12721.81|12721.81|12721.81|12702.1|12702.1|0
1603271700000|2020-10-21 09:15:00|12721.12|12721.12|12744.25|12744.25|12744.25|12744.25|12721.12|12721.12|0
1603272000000|2020-10-21 09:20:00|12744.94|12744.94|12747.42|12747.42|12749.29|12749.29|12744.94|12744.94|0
1603272300000|2020-10-21 09:25:00|12751.6|12751.6|12750.69|12750.69|12756.97|12756.97|12750.69|12750.69|0
1603272600000|2020-10-21 09:30:00|12749.1|12749.1|12740.36|12740.36|12749.1|12749.1|12737.78|12737.78|0
1603272900000|2020-10-21 09:35:00|12738.77|12738.77|12732.76|12732.76|12738.77|12738.77|12728.35|12728.35|0
1603273200000|2020-10-21 09:40:00|12737.33|12737.33|12744.49|12744.49|12748.67|12748.67|12737.33|12737.33|0
1603273500000|2020-10-21 09:45:00|12746.58|12746.58|12749.09|12749.09|12749.77|12749.77|12744.49|12744.49|0
1603273800000|2020-10-21 09:50:00|12751.88|12751.88|12757.65|12757.65|12760.9|12760.9|12750.76|12750.76|0
1603274100000|2020-10-21 09:55:00|12756.96|12756.96|12753.54|12753.54|12756.96|12756.96|12753.54|12753.54|0
1603274400000|2020-10-21 10:00:00|12749.86|12749.86|12771.42|12771.42|12773.02|12773.02|12749.86|12749.86|0
1603274700000|2020-10-21 10:05:00|12769.33|12769.33|12754.49|12754.49|12769.33|12769.33|12754.49|12754.49|0
1603275000000|2020-10-21 10:10:00|12756.09|12756.09|12750.33|12750.33|12756.78|12756.78|12750.33|12750.33|0
1603275300000|2020-10-21 10:15:00|12751.93|12751.93|12749.23|12749.23|12751.93|12751.93|12746.64|12746.64|0
1603275600000|2020-10-21 10:20:00|12752.92|12752.92|12757.49|12757.49|12757.49|12757.49|12752.92|12752.92|0
1603275900000|2020-10-21 10:25:00|12755.89|12755.89|12747.31|12747.31|12755.89|12755.89|12745.93|12745.93|0
1603276200000|2020-10-21 10:30:00|12745.93|12745.93|12738.39|12738.39|12751.9|12751.9|12738.39|12738.39|0
1603276500000|2020-10-21 10:35:00|12739.08|12739.08|12751.83|12751.83|12751.83|12751.83|12739.08|12739.08|0
1603276800000|2020-10-21 10:40:00|12751.14|12751.14|12740.14|12740.14|12751.14|12751.14|12740.14|12740.14|0
1603277100000|2020-10-21 10:45:00|12741.52|12741.52|12747|12747|12749.09|12749.09|12737.34|12737.34|0
1603277400000|2020-10-21 10:50:00|12744.91|12744.91|12744.72|12744.72|12751.19|12751.19|12744.72|12744.72|0
1603277700000|2020-10-21 10:55:00|12739.92|12739.92|12740.53|12740.53|12747.3|12747.3|12739.92|12739.92|0
1603278000000|2020-10-21 11:00:00|12743.72|12743.72|12748.6|12748.6|12748.6|12748.6|12740.53|12740.53|0
1603278300000|2020-10-21 11:05:00|12747.91|12747.91|12750|12750|12759.45|12759.45|12747.91|12747.91|0
1603278600000|2020-10-21 11:10:00|12750.69|12750.69|12756.86|12756.86|12756.86|12756.86|12750.69|12750.69|0
1603278900000|2020-10-21 11:15:00|12754.77|12754.77|12759.09|12759.09|12763.23|12763.23|12754.77|12754.77|0
1603279200000|2020-10-21 11:20:00|12759.78|12759.78|12759.09|12759.09|12762.09|12762.09|12756.31|12756.31|0
1603279500000|2020-10-21 11:25:00|12761.18|12761.18|12754.62|12754.62|12761.18|12761.18|12753.24|12753.24|0
1603279800000|2020-10-21 11:30:00|12753.93|12753.93|12747.46|12747.46|12753.93|12753.93|12747.46|12747.46|0
1603280100000|2020-10-21 11:35:00|12745.86|12745.86|12747.96|12747.96|12750.05|12750.05|12745.86|12745.86|0
1603280400000|2020-10-21 11:40:00|12749.55|12749.55|12750.49|12750.49|12758.12|12758.12|12749.55|12749.55|0
1603280700000|2020-10-21 11:45:00|12748.39|12748.39|12751.6|12751.6|12752.72|12752.72|12748.39|12748.39|0
1603281000000|2020-10-21 11:50:00|12752.29|12752.29|12751.41|12751.41|12755.98|12755.98|12751.41|12751.41|0
1603281300000|2020-10-21 11:55:00|12749.81|12749.81|12742.43|12742.43|12749.81|12749.81|12740.34|12740.34|0
1603281600000|2020-10-21 12:00:00|12744.53|12744.53|12750.28|12750.28|12750.28|12750.28|12744.53|12744.53|0
1603281900000|2020-10-21 12:05:00|12748.19|12748.19|12748.61|12748.61|12748.61|12748.61|12738.53|12738.53|0
1603282200000|2020-10-21 12:10:00|12746.52|12746.52|12750.62|12750.62|12750.62|12750.62|12741.65|12741.65|0
1603282500000|2020-10-21 12:15:00|12751.18|12751.18|12758.23|12758.23|12758.23|12758.23|12751.18|12751.18|0
1603282800000|2020-10-21 12:20:00|12759.82|12759.82|12757.25|12757.25|12765.06|12765.06|12757.25|12757.25|0
1603283100000|2020-10-21 12:25:00|12755.16|12755.16|12761.06|12761.06|12762.65|12762.65|12751.89|12751.89|0
1603283400000|2020-10-21 12:30:00|12757.86|12757.86|12758.77|12758.77|12759.46|12759.46|12755.77|12755.77|0
1603283700000|2020-10-21 12:35:00|12760.37|12760.37|12770.94|12770.94|12771.93|12771.93|12760.37|12760.37|0
1603284000000|2020-10-21 12:40:00|12772.54|12772.54|12781.51|12781.51|12783.11|12783.11|12772.54|12772.54|0
1603284300000|2020-10-21 12:45:00|12779.42|12779.42|12779.23|12779.23|12785.43|12785.43|12777.13|12777.13|0
1603284600000|2020-10-21 12:50:00|12777.13|12777.13|12784.9|12784.9|12786.99|12786.99|12775.04|12775.04|0
1603284900000|2020-10-21 12:55:00|12783.22|12783.22|12782.73|12782.73|12788.02|12788.02|12782.73|12782.73|0
1603285200000|2020-10-21 13:00:00|12781.13|12781.13|12785.66|12785.66|12787.6|12787.6|12781.13|12781.13|0
1603285500000|2020-10-21 13:05:00|12784.06|12784.06|12784.55|12784.55|12786.65|12786.65|12781.9|12781.9|0
1603285800000|2020-10-21 13:10:00|12786.65|12786.65|12784.98|12784.98|12786.79|12786.79|12784.55|12784.55|0
1603286100000|2020-10-21 13:15:00|12783.38|12783.38|12775.51|12775.51|12784.98|12784.98|12775.51|12775.51|0
1603286400000|2020-10-21 13:20:00|12777.6|12777.6|12771.43|12771.43|12779.7|12779.7|12771.43|12771.43|0
1603286700000|2020-10-21 13:25:00|12769.84|12769.84|12765.56|12765.56|12770.53|12770.53|12756.5|12756.5|0
1603287000000|2020-10-21 13:30:00|12766.68|12766.68|12775.4|12775.4|12775.4|12775.4|12759.3|12759.3|0
1603287300000|2020-10-21 13:35:00|12777.49|12777.49|12785.69|12785.69|12788.14|12788.14|12777.07|12777.07|0
1603287600000|2020-10-21 13:40:00|12787.78|12787.78|12803.59|12803.59|12803.59|12803.59|12774.63|12774.63|0
1603287900000|2020-10-21 13:45:00|12800.39|12800.39|12805.16|12805.16|12808.16|12808.16|12792.03|12792.03|0
1603288200000|2020-10-21 13:50:00|12803.57|12803.57|12809.98|12809.98|12813.45|12813.45|12803.57|12803.57|0
1603288500000|2020-10-21 13:55:00|12807.89|12807.89|12814.89|12814.89|12820.61|12820.61|12807.39|12807.39|0
1603288800000|2020-10-21 14:00:00|12813.29|12813.29|12794.09|12794.09|12813.29|12813.29|12794.09|12794.09|0
1603289100000|2020-10-21 14:05:00|12792|12792|12795.82|12795.82|12795.82|12795.82|12773.9|12773.9|0
1603289400000|2020-10-21 14:10:00|12795.13|12795.13|12789.69|12789.69|12797.07|12797.07|12789.69|12789.69|0
1603289700000|2020-10-21 14:15:00|12791.78|12791.78|12776.88|12776.88|12791.78|12791.78|12776.19|12776.19|0
1603290000000|2020-10-21 14:20:00|12772.09|12772.09|12771.81|12771.81|12774.18|12774.18|12767|12767|0
1603290300000|2020-10-21 14:25:00|12772.5|12772.5|12765.92|12765.92|12776.57|12776.57|12764.39|12764.39|0
1603290600000|2020-10-21 14:30:00|12764.32|12764.32|12762.58|12762.58|12764.67|12764.67|12755.89|12755.89|0
1603290900000|2020-10-21 14:35:00|12760.98|12760.98|12756.09|12756.09|12760.98|12760.98|12754.69|12754.69|0
1603291200000|2020-10-21 14:40:00|12756.78|12756.78|12758.81|12758.81|12761.77|12761.77|12755.52|12755.52|0
1603291500000|2020-10-21 14:45:00|12756.72|12756.72|12746.9|12746.9|12760.9|12760.9|12746.9|12746.9|0
1603291800000|2020-10-21 14:50:00|12747.59|12747.59|12735.58|12735.58|12747.59|12747.59|12735.58|12735.58|0
1603292100000|2020-10-21 14:55:00|12733.98|12733.98|12722.34|12722.34|12735.36|12735.36|12718.16|12718.16|0
1603292400000|2020-10-21 15:00:00|12723.03|12723.03|12723.09|12723.09|12725.6|12725.6|12719.82|12719.82|0
1603292700000|2020-10-21 15:05:00|12725.19|12725.19|12729.07|12729.07|12730.66|12730.66|12721.99|12721.99|0
1603293000000|2020-10-21 15:10:00|12727.47|12727.47|12710.09|12710.09|12727.47|12727.47|12708.49|12708.49|0
1603293300000|2020-10-21 15:15:00|12708.41|12708.41|12709|12709|12715.34|12715.34|12695.98|12695.98|0
1603293600000|2020-10-21 15:20:00|12708.31|12708.31|12699.82|12699.82|12708.31|12708.31|12696.34|12696.34|0
1603293900000|2020-10-21 15:25:00|12695.63|12695.63|12701.58|12701.58|12704.36|12704.36|12693.73|12693.73|0
1603350900000|2020-10-22 07:15:00|12565|12565|12581.67|12581.67|12581.96|12581.96|12555.65|12555.65|0
1603351200000|2020-10-22 07:20:00|12587.26|12587.26|12611.4|12611.4|12614.75|12614.75|12573.11|12573.11|0
1603351500000|2020-10-22 07:25:00|12617.67|12617.67|12615.25|12615.25|12621.64|12621.64|12601.93|12601.93|0
1603351800000|2020-10-22 07:30:00|12608.97|12608.97|12606.82|12606.82|12610.01|12610.01|12583.42|12583.42|0
1603352100000|2020-10-22 07:35:00|12611.61|12611.61|12610.57|12610.57|12616.4|12616.4|12608.41|12608.41|0
1603352400000|2020-10-22 07:40:00|12606.39|12606.39|12606.47|12606.47|12609.66|12609.66|12594.22|12594.22|0
1603352700000|2020-10-22 07:45:00|12604.87|12604.87|12606.52|12606.52|12608.61|12608.61|12592.37|12592.37|0
1603353000000|2020-10-22 07:50:00|12609.71|12609.71|12625.22|12625.22|12625.22|12625.22|12608.61|12608.61|0
1603353300000|2020-10-22 07:55:00|12626.33|12626.33|12632.09|12632.09|12632.09|12632.09|12616.86|12616.86|0
1603353600000|2020-10-22 08:00:00|12634.33|12634.33|12625.27|12625.27|12637.11|12637.11|12623.2|12623.2|0
1603353900000|2020-10-22 08:05:00|12631.66|12631.66|12629.15|12629.15|12631.66|12631.66|12624.99|12624.99|0
1603354200000|2020-10-22 08:10:00|12628.46|12628.46|12621.57|12621.57|12629.15|12629.15|12621.57|12621.57|0
1603354500000|2020-10-22 08:15:00|12629.94|12629.94|12620.22|12620.22|12631.32|12631.32|12618.13|12618.13|0
1603354800000|2020-10-22 08:20:00|12618.13|12618.13|12611.35|12611.35|12618.13|12618.13|12611.35|12611.35|0
1603355100000|2020-10-22 08:25:00|12613.45|12613.45|12625.21|12625.21|12627.71|12627.71|12612.46|12612.46|0
1603355400000|2020-10-22 08:30:00|12625.9|12625.9|12614.88|12614.88|12625.9|12625.9|12614.88|12614.88|0
1603355700000|2020-10-22 08:35:00|12616.97|12616.97|12619.85|12619.85|12619.85|12619.85|12607.5|12607.5|0
1603356000000|2020-10-22 08:40:00|12615.66|12615.66|12604.99|12604.99|12617.04|12617.04|12604.99|12604.99|0
1603356300000|2020-10-22 08:45:00|12604.3|12604.3|12604.32|12604.32|12606.39|12606.39|12602.2|12602.2|0
1603356600000|2020-10-22 08:50:00|12605.92|12605.92|12629.77|12629.77|12629.77|12629.77|12605.92|12605.92|0
1603356900000|2020-10-22 08:55:00|12628.39|12628.39|12622.44|12622.44|12630.48|12630.48|12617.82|12617.82|0
1603357200000|2020-10-22 09:00:00|12621.75|12621.75|12617.99|12617.99|12622.44|12622.44|12615.28|12615.28|0
1603357500000|2020-10-22 09:05:00|12616.4|12616.4|12618.51|12618.51|12624.46|12624.46|12616.4|12616.4|0
1603357800000|2020-10-22 09:10:00|12616.92|12616.92|12614.3|12614.3|12620.09|12620.09|12610.64|12610.64|0
1603358100000|2020-10-22 09:15:00|12612.21|12612.21|12618.11|12618.11|12618.11|12618.11|12608.47|12608.47|0
1603358400000|2020-10-22 09:20:00|12620.2|12620.2|12608.66|12608.66|12622.79|12622.79|12608.66|12608.66|0
1603358700000|2020-10-22 09:25:00|12610.75|12610.75|12611.91|12611.91|12611.91|12611.91|12609.16|12609.16|0
1603359000000|2020-10-22 09:30:00|12616.1|12616.1|12605.91|12605.91|12616.1|12616.1|12605.91|12605.91|0
1603359300000|2020-10-22 09:35:00|12603.82|12603.82|12618.47|12618.47|12618.47|12618.47|12603.82|12603.82|0
1603359600000|2020-10-22 09:40:00|12620.07|12620.07|12621.06|12621.06|12622.66|12622.66|12616.38|12616.38|0
1603359900000|2020-10-22 09:45:00|12621.75|12621.75|12614.39|12614.39|12622.44|12622.44|12614.39|12614.39|0
1603360200000|2020-10-22 09:50:00|12615.99|12615.99|12623.65|12623.65|12625.74|12625.74|12615.99|12615.99|0
1603360500000|2020-10-22 09:55:00|12620.45|12620.45|12621.33|12621.33|12623.43|12623.43|12620.45|12620.45|0
1603360800000|2020-10-22 10:00:00|12618.14|12618.14|12616.62|12616.62|12619.26|12619.26|12613.67|12613.67|0
1603361100000|2020-10-22 10:05:00|12617.17|12617.17|12616.32|12616.32|12618.42|12618.42|12611.33|12611.33|0
1603361400000|2020-10-22 10:10:00|12614.73|12614.73|12610.24|12610.24|12614.73|12614.73|12604.18|12604.18|0
1603361700000|2020-10-22 10:15:00|12612.33|12612.33|12617.1|12617.1|12622|12622|12608.64|12608.64|0
1603362000000|2020-10-22 10:20:00|12620.29|12620.29|12624.59|12624.59|12630.86|12630.86|12617.02|12617.02|0
1603362300000|2020-10-22 10:25:00|12622.99|12622.99|12627.56|12627.56|12628.28|12628.28|12620.9|12620.9|0
1603362600000|2020-10-22 10:30:00|12625.47|12625.47|12620.4|12620.4|12625.47|12625.47|12620.4|12620.4|0
1603362900000|2020-10-22 10:35:00|12622|12622|12625.67|12625.67|12629.36|12629.36|12622|12622|0
1603363200000|2020-10-22 10:40:00|12627.76|12627.76|12627.98|12627.98|12627.98|12627.98|12624.29|12624.29|0
1603363500000|2020-10-22 10:45:00|12625.88|12625.88|12630.34|12630.34|12633.39|12633.39|12625.88|12625.88|0
1603363800000|2020-10-22 10:50:00|12629.65|12629.65|12631.46|12631.46|12632.67|12632.67|12625.87|12625.87|0
1603364100000|2020-10-22 10:55:00|12633.55|12633.55|12635.65|12635.65|12637.74|12637.74|12630.36|12630.36|0
1603364400000|2020-10-22 11:00:00|12637.74|12637.74|12631.76|12631.76|12637.74|12637.74|12626.89|12626.89|0
1603364700000|2020-10-22 11:05:00|12629.67|12629.67|12633.97|12633.97|12638.84|12638.84|12629.67|12629.67|0
1603365000000|2020-10-22 11:10:00|12636.06|12636.06|12647.47|12647.47|12647.96|12647.96|12636.06|12636.06|0
1603365300000|2020-10-22 11:15:00|12649.56|12649.56|12675.86|12675.86|12675.86|12675.86|12647.05|12647.05|0
1603365600000|2020-10-22 11:20:00|12679.06|12679.06|12672.87|12672.87|12684.93|12684.93|12672.87|12672.87|0
1603365900000|2020-10-22 11:25:00|12673.56|12673.56|12669.67|12669.67|12673.56|12673.56|12668.98|12668.98|0
1603366200000|2020-10-22 11:30:00|12671.27|12671.27|12672.44|12672.44|12674.53|12674.53|12671.27|12671.27|0
1603366500000|2020-10-22 11:35:00|12673.13|12673.13|12671.45|12671.45|12675.91|12675.91|12670.54|12670.54|0
1603366800000|2020-10-22 11:40:00|12670.76|12670.76|12666.98|12666.98|12670.76|12670.76|12666.98|12666.98|0
1603367100000|2020-10-22 11:45:00|12668.66|12668.66|12677.73|12677.73|12679.1|12679.1|12667.84|12667.84|0
1603367400000|2020-10-22 11:50:00|12678.42|12678.42|12694.12|12694.12|12694.12|12694.12|12677.73|12677.73|0
1603367700000|2020-10-22 11:55:00|12694.81|12694.81|12690.63|12690.63|12695.72|12695.72|12685.58|12685.58|0
1603368000000|2020-10-22 12:00:00|12692.72|12692.72|12689.94|12689.94|12695.01|12695.01|12686.47|12686.47|0
1603368300000|2020-10-22 12:05:00|12688.34|12688.34|12689.77|12689.77|12689.77|12689.77|12684.89|12684.89|0
1603368600000|2020-10-22 12:10:00|12688.17|12688.17|12686.77|12686.77|12690.46|12690.46|12686.77|12686.77|0
1603368900000|2020-10-22 12:15:00|12688.36|12688.36|12680.22|12680.22|12688.36|12688.36|12676.86|12676.86|0
1603369200000|2020-10-22 12:20:00|12678.62|12678.62|12675.15|12675.15|12678.62|12678.62|12668.68|12668.68|0
1603369500000|2020-10-22 12:25:00|12675.84|12675.84|12674.88|12674.88|12675.84|12675.84|12672.65|12672.65|0
1603369800000|2020-10-22 12:30:00|12675.57|12675.57|12666.94|12666.94|12683.16|12683.16|12664.16|12664.16|0
1603370100000|2020-10-22 12:35:00|12662.15|12662.15|12651.52|12651.52|12662.15|12662.15|12649.43|12649.43|0
1603370400000|2020-10-22 12:40:00|12648.33|12648.33|12648.33|12648.33|12648.33|12648.33|12646.73|12646.73|0
1603370700000|2020-10-22 12:45:00|12646.73|12646.73|12646.73|12646.73|12646.73|12646.73|12645.13|12645.13|0
1603371000000|2020-10-22 12:50:00|12645.35|12645.35|12648.13|12648.13|12648.13|12648.13|12645.35|12645.35|0
1603371300000|2020-10-22 12:55:00|12649.73|12649.73|12648.13|12648.13|12649.73|12649.73|12644.44|12644.44|0
1603371600000|2020-10-22 13:00:00|12646.04|12646.04|12644.23|12644.23|12651.11|12651.11|12644.23|12644.23|0
1603371900000|2020-10-22 13:05:00|12648.41|12648.41|12646.89|12646.89|12653.78|12653.78|12646.89|12646.89|0
1603372200000|2020-10-22 13:10:00|12645.22|12645.22|12639.27|12639.27|12645.22|12645.22|12639.27|12639.27|0
1603372500000|2020-10-22 13:15:00|12641.37|12641.37|12634.48|12634.48|12641.37|12641.37|12634.48|12634.48|0
1603372800000|2020-10-22 13:20:00|12629.69|12629.69|12627.38|12627.38|12636.16|12636.16|12627.38|12627.38|0
1603373100000|2020-10-22 13:25:00|12625.29|12625.29|12637.14|12637.14|12637.14|12637.14|12622.7|12622.7|0
1603373400000|2020-10-22 13:30:00|12638.74|12638.74|12648.63|12648.63|12661.54|12661.54|12638.74|12638.74|0
1603373700000|2020-10-22 13:35:00|12647.04|12647.04|12648.8|12648.8|12658.79|12658.79|12645.44|12645.44|0
1603374000000|2020-10-22 13:40:00|12646.71|12646.71|12652.55|12652.55|12652.55|12652.55|12641.92|12641.92|0
1603374300000|2020-10-22 13:45:00|12654.64|12654.64|12642.24|12642.24|12655.33|12655.33|12641.77|12641.77|0
1603374600000|2020-10-22 13:50:00|12640.17|12640.17|12631.46|12631.46|12640.17|12640.17|12626.87|12626.87|0
1603374900000|2020-10-22 13:55:00|12630.08|12630.08|12628.39|12628.39|12631.68|12631.68|12626.1|12626.1|0
1603375200000|2020-10-22 14:00:00|12630.46|12630.46|12612.32|12612.32|12630.46|12630.46|12611.63|12611.63|0
1603375500000|2020-10-22 14:05:00|12610.72|12610.72|12605.79|12605.79|12614.76|12614.76|12604.41|12604.41|0
1603375800000|2020-10-22 14:10:00|12608.03|12608.03|12602.05|12602.05|12608.03|12608.03|12599.55|12599.55|0
1603376100000|2020-10-22 14:15:00|12603.65|12603.65|12599.05|12599.05|12605.25|12605.25|12598.86|12598.86|0
1603376400000|2020-10-22 14:20:00|12597.46|12597.46|12581.23|12581.23|12599.05|12599.05|12581.23|12581.23|0
1603376700000|2020-10-22 14:25:00|12579.63|12579.63|12580.31|12580.31|12585.1|12585.1|12572.95|12572.95|0
1603377000000|2020-10-22 14:30:00|12578.93|12578.93|12570.86|12570.86|12578.93|12578.93|12567.17|12567.17|0
1603377300000|2020-10-22 14:35:00|12572.46|12572.46|12563.23|12563.23|12574.55|12574.55|12562.11|12562.11|0
1603377600000|2020-10-22 14:40:00|12561.63|12561.63|12562.79|12562.79|12565.08|12565.08|12558.91|12558.91|0
1603377900000|2020-10-22 14:45:00|12564.39|12564.39|12564.54|12564.54|12564.54|12564.54|12555.64|12555.64|0
1603378200000|2020-10-22 14:50:00|12565.1|12565.1|12568.36|12568.36|12583.17|12583.17|12557.72|12557.72|0
1603378500000|2020-10-22 14:55:00|12569.05|12569.05|12564.93|12564.93|12571.14|12571.14|12564.93|12564.93|0
1603378800000|2020-10-22 15:00:00|12567.02|12567.02|12589.5|12589.5|12589.5|12589.5|12566.53|12566.53|0
1603379100000|2020-10-22 15:05:00|12587.9|12587.9|12589.45|12589.45|12590.82|12590.82|12585.76|12585.76|0
1603379400000|2020-10-22 15:10:00|12591.04|12591.04|12595.85|12595.85|12595.85|12595.85|12584.44|12584.44|0
1603379700000|2020-10-22 15:15:00|12596.41|12596.41|12588.54|12588.54|12600.46|12600.46|12587.91|12587.91|0
1603380000000|2020-10-22 15:20:00|12590.63|12590.63|12603.49|12603.49|12606.7|12606.7|12590.63|12590.63|0
1603380300000|2020-10-22 15:25:00|12601.89|12601.89|12594.24|12594.24|12603.38|12603.38|12593.68|12593.68|0
1603437300000|2020-10-23 07:15:00|12675.88|12675.88|12676.35|12676.35|12680.04|12680.04|12669.6|12669.6|0
1603437600000|2020-10-23 07:20:00|12672.16|12672.16|12689.62|12689.62|12691.71|12691.71|12672.16|12672.16|0
1603437900000|2020-10-23 07:25:00|12693.07|12693.07|12683.12|12683.12|12693.97|12693.97|12681.03|12681.03|0
1603438200000|2020-10-23 07:30:00|12687.92|12687.92|12702.44|12702.44|12714.15|12714.15|12687.92|12687.92|0
1603438500000|2020-10-23 07:35:00|12700.35|12700.35|12710.79|12710.79|12720.26|12720.26|12700.35|12700.35|0
1603438800000|2020-10-23 07:40:00|12712.17|12712.17|12720.04|12720.04|12720.04|12720.04|12710.1|12710.1|0
1603439100000|2020-10-23 07:45:00|12722.13|12722.13|12722.52|12722.52|12731.75|12731.75|12722.13|12722.13|0
1603439400000|2020-10-23 07:50:00|12725.31|12725.31|12713.14|12713.14|12726.91|12726.91|12708.96|12708.96|0
1603439700000|2020-10-23 07:55:00|12711.47|12711.47|12716.04|12716.04|12716.26|12716.26|12711.47|12711.47|0
1603440000000|2020-10-23 08:00:00|12718.13|12718.13|12702.48|12702.48|12718.13|12718.13|12700.39|12700.39|0
1603440300000|2020-10-23 08:05:00|12705.68|12705.68|12698.16|12698.16|12710.96|12710.96|12698.16|12698.16|0
1603440600000|2020-10-23 08:10:00|12700.26|12700.26|12708.14|12708.14|12714|12714|12698.16|12698.16|0
1603440900000|2020-10-23 08:15:00|12712.32|12712.32|12698.2|12698.2|12712.32|12712.32|12693.6|12693.6|0
1603441200000|2020-10-23 08:20:00|12697.51|12697.51|12708.36|12708.36|12708.36|12708.36|12697.51|12697.51|0
1603441500000|2020-10-23 08:25:00|12706.76|12706.76|12724.76|12724.76|12724.76|12724.76|12705.66|12705.66|0
1603441800000|2020-10-23 08:30:00|12722.67|12722.67|12724.65|12724.65|12724.65|12724.65|12716.17|12716.17|0
1603442100000|2020-10-23 08:35:00|12726.25|12726.25|12713.33|12713.33|12728.75|12728.75|12711.74|12711.74|0
1603442400000|2020-10-23 08:40:00|12711.74|12711.74|12730.03|12730.03|12732.12|12732.12|12711.74|12711.74|0
1603442700000|2020-10-23 08:45:00|12728.43|12728.43|12733.6|12733.6|12733.6|12733.6|12728.43|12728.43|0
1603443000000|2020-10-23 08:50:00|12737.79|12737.79|12719.17|12719.17|12737.79|12737.79|12716.58|12716.58|0
1603443300000|2020-10-23 08:55:00|12716.93|12716.93|12712.44|12712.44|12722.11|12722.11|12712.44|12712.44|0
1603443600000|2020-10-23 09:00:00|12714.53|12714.53|12720.96|12720.96|12720.96|12720.96|12711.75|12711.75|0
1603443900000|2020-10-23 09:05:00|12718.87|12718.87|12729.22|12729.22|12732.52|12732.52|12718.87|12718.87|0
1603444200000|2020-10-23 09:10:00|12730.6|12730.6|12733.1|12733.1|12733.1|12733.1|12729|12729|0
1603444500000|2020-10-23 09:15:00|12731.5|12731.5|12724.12|12724.12|12735.81|12735.81|12724.12|12724.12|0
1603444800000|2020-10-23 09:20:00|12722.03|12722.03|12728.31|12728.31|12728.31|12728.31|12720.43|12720.43|0
1603445100000|2020-10-23 09:25:00|12730.4|12730.4|12728.39|12728.39|12732.49|12732.49|12727.89|12727.89|0
1603445400000|2020-10-23 09:30:00|12729.98|12729.98|12734.28|12734.28|12734.28|12734.28|12725.11|12725.11|0
1603445700000|2020-10-23 09:35:00|12737.47|12737.47|12737.5|12737.5|12739.57|12739.57|12733.31|12733.31|0
1603446000000|2020-10-23 09:40:00|12735.41|12735.41|12730.81|12730.81|12738.19|12738.19|12728.72|12728.72|0
1603446300000|2020-10-23 09:45:00|12728.72|12728.72|12737.28|12737.28|12741.46|12741.46|12728.52|12728.52|0
1603446600000|2020-10-23 09:50:00|12738.88|12738.88|12748.62|12748.62|12750.22|12750.22|12738.88|12738.88|0
1603446900000|2020-10-23 09:55:00|12746.53|12746.53|12750.22|12750.22|12752.81|12752.81|12746.53|12746.53|0
1603447200000|2020-10-23 10:00:00|12752.29|12752.29|12760.31|12760.31|12776.06|12776.06|12751.17|12751.17|0
1603447500000|2020-10-23 10:05:00|12758.22|12758.22|12768.21|12768.21|12768.68|12768.68|12757.12|12757.12|0
1603447800000|2020-10-23 10:10:00|12770.3|12770.3|12777.18|12777.18|12781.37|12781.37|12768.21|12768.21|0
1603448100000|2020-10-23 10:15:00|12778.78|12778.78|12786.22|12786.22|12787.65|12787.65|12775.59|12775.59|0
1603448400000|2020-10-23 10:20:00|12788.31|12788.31|12805.09|12805.09|12807.18|12807.18|12786.22|12786.22|0
1603448700000|2020-10-23 10:25:00|12802.99|12802.99|12808.36|12808.36|12817.15|12817.15|12802.09|12802.09|0
1603449000000|2020-10-23 10:30:00|12814.64|12814.64|12823.19|12823.19|12824.73|12824.73|12810.46|12810.46|0
1603449300000|2020-10-23 10:35:00|12824.57|12824.57|12835.7|12835.7|12839.89|12839.89|12824.57|12824.57|0
1603449600000|2020-10-23 10:40:00|12837.08|12837.08|12849.86|12849.86|12857.24|12857.24|12837.08|12837.08|0
1603449900000|2020-10-23 10:45:00|12846.67|12846.67|12853.95|12853.95|12857.14|12857.14|12845.98|12845.98|0
1603450200000|2020-10-23 10:50:00|12851.85|12851.85|12839|12839|12855.05|12855.05|12839|12839|0
1603450500000|2020-10-23 10:55:00|12837.62|12837.62|12849.85|12849.85|12851.44|12851.44|12829.56|12829.56|0
1603450800000|2020-10-23 11:00:00|12851.44|12851.44|12855.54|12855.54|12859.99|12859.99|12849.35|12849.35|0
1603451100000|2020-10-23 11:05:00|12857.64|12857.64|12862.58|12862.58|12862.58|12862.58|12857.61|12857.61|0
1603451400000|2020-10-23 11:10:00|12864.18|12864.18|12867.8|12867.8|12871.57|12871.57|12864.18|12864.18|0
1603451700000|2020-10-23 11:15:00|12866.21|12866.21|12851.73|12851.73|12866.21|12866.21|12850.14|12850.14|0
1603452000000|2020-10-23 11:20:00|12853.83|12853.83|12845.39|12845.39|12855.92|12855.92|12844.9|12844.9|0
1603452300000|2020-10-23 11:25:00|12841.21|12841.21|12845.39|12845.39|12845.39|12845.39|12841.21|12841.21|0
1603452600000|2020-10-23 11:30:00|12841.21|12841.21|12841.21|12841.21|12843.3|12843.3|12841.21|12841.21|0
1603452900000|2020-10-23 11:35:00|12839.12|12839.12|12849.75|12849.75|12850.46|12850.46|12839.12|12839.12|0
1603453200000|2020-10-23 11:40:00|12853.93|12853.93|12853.24|12853.24|12853.93|12853.93|12848.15|12848.15|0
1603453500000|2020-10-23 11:45:00|12851.15|12851.15|12840.1|12840.1|12852.96|12852.96|12840.1|12840.1|0
1603453800000|2020-10-23 11:50:00|12844.29|12844.29|12834.21|12834.21|12846.38|12846.38|12834.21|12834.21|0
1603454100000|2020-10-23 11:55:00|12838.39|12838.39|12828.43|12828.43|12845.77|12845.77|12828.43|12828.43|0
1603454400000|2020-10-23 12:00:00|12826.83|12826.83|12829.56|12829.56|12831.01|12831.01|12821.05|12821.05|0
1603454700000|2020-10-23 12:05:00|12827.47|12827.47|12826.74|12826.74|12830.93|12830.93|12817.13|12817.13|0
1603455000000|2020-10-23 12:10:00|12826.05|12826.05|12825.84|12825.84|12827.93|12827.93|12820.77|12820.77|0
1603455300000|2020-10-23 12:15:00|12827.43|12827.43|12830.43|12830.43|12835.31|12835.31|12827.43|12827.43|0
1603455600000|2020-10-23 12:20:00|12828.34|12828.34|12815.39|12815.39|12828.34|12828.34|12813.98|12813.98|0
1603455900000|2020-10-23 12:25:00|12813.29|12813.29|12796.74|12796.74|12813.29|12813.29|12796.74|12796.74|0
1603456200000|2020-10-23 12:30:00|12794.65|12794.65|12794.85|12794.85|12796.74|12796.74|12792.56|12792.56|0
1603456500000|2020-10-23 12:35:00|12796.44|12796.44|12793.66|12793.66|12798.04|12798.04|12790.47|12790.47|0
1603456800000|2020-10-23 12:40:00|12792.07|12792.07|12800.13|12800.13|12805.01|12805.01|12792.07|12792.07|0
1603457100000|2020-10-23 12:45:00|12798.75|12798.75|12788.68|12788.68|12798.75|12798.75|12788.68|12788.68|0
1603457400000|2020-10-23 12:50:00|12787.08|12787.08|12776.97|12776.97|12788.68|12788.68|12776.28|12776.28|0
1603457700000|2020-10-23 12:55:00|12776.28|12776.28|12771.41|12771.41|12777.88|12777.88|12771.41|12771.41|0
1603458000000|2020-10-23 13:00:00|12770.72|12770.72|12760.79|12760.79|12770.72|12770.72|12760.79|12760.79|0
1603458300000|2020-10-23 13:05:00|12763.98|12763.98|12765.31|12765.31|12768.78|12768.78|12763.19|12763.19|0
1603458600000|2020-10-23 13:10:00|12764.75|12764.75|12754.68|12754.68|12764.75|12764.75|12754.68|12754.68|0
1603458900000|2020-10-23 13:15:00|12752.59|12752.59|12756.15|12756.15|12762.14|12762.14|12750.99|12750.99|0
1603459200000|2020-10-23 13:20:00|12754.06|12754.06|12754.75|12754.75|12754.75|12754.75|12754.06|12754.06|0
1603459500000|2020-10-23 13:25:00|12753.15|12753.15|12751.68|12751.68|12753.78|12753.78|12747.5|12747.5|0
1603459800000|2020-10-23 13:30:00|12749.59|12749.59|12758.54|12758.54|12763.83|12763.83|12747.5|12747.5|0
1603460100000|2020-10-23 13:35:00|12754.36|12754.36|12764.17|12764.17|12764.17|12764.17|12745.88|12745.88|0
1603460400000|2020-10-23 13:40:00|12762.08|12762.08|12759.58|12759.58|12771.25|12771.25|12757.9|12757.9|0
1603460700000|2020-10-23 13:45:00|12761.67|12761.67|12759.05|12759.05|12769.07|12769.07|12759.05|12759.05|0
1603461000000|2020-10-23 13:50:00|12756.96|12756.96|12756.9|12756.9|12762.25|12762.25|12752.09|12752.09|0
1603461300000|2020-10-23 13:55:00|12755.3|12755.3|12735.69|12735.69|12755.3|12755.3|12735.69|12735.69|0
1603461600000|2020-10-23 14:00:00|12735|12735|12740.07|12740.07|12740.76|12740.76|12726.93|12726.93|0
1603461900000|2020-10-23 14:05:00|12741.66|12741.66|12753.78|12753.78|12753.78|12753.78|12741.66|12741.66|0
1603462200000|2020-10-23 14:10:00|12751.69|12751.69|12765.73|12765.73|12767.83|12767.83|12751.69|12751.69|0
1603462500000|2020-10-23 14:15:00|12764.14|12764.14|12760.6|12760.6|12766.23|12766.23|12754.97|12754.97|0
1603462800000|2020-10-23 14:20:00|12759|12759|12767.3|12767.3|12767.3|12767.3|12759|12759|0
1603463100000|2020-10-23 14:25:00|12765.21|12765.21|12760.53|12760.53|12766.81|12766.81|12760.53|12760.53|0
1603463400000|2020-10-23 14:30:00|12758.44|12758.44|12750.72|12750.72|12758.44|12758.44|12747.52|12747.52|0
1603463700000|2020-10-23 14:35:00|12752.81|12752.81|12751.21|12751.21|12752.81|12752.81|12751.21|12751.21|0
1603464000000|2020-10-23 14:40:00|12748.02|12748.02|12743.4|12743.4|12748.02|12748.02|12740.62|12740.62|0
1603464300000|2020-10-23 14:45:00|12744.09|12744.09|12743.9|12743.9|12748.69|12748.69|12741.31|12741.31|0
1603464600000|2020-10-23 14:50:00|12741.81|12741.81|12739.73|12739.73|12742.3|12742.3|12732.35|12732.35|0
1603464900000|2020-10-23 14:55:00|12741.82|12741.82|12753.08|12753.08|12753.08|12753.08|12739.73|12739.73|0
1603465200000|2020-10-23 15:00:00|12754.68|12754.68|12767.69|12767.69|12767.69|12767.69|12754.68|12754.68|0
1603465500000|2020-10-23 15:05:00|12768.25|12768.25|12761.38|12761.38|12770.49|12770.49|12753.49|12753.49|0
1603465800000|2020-10-23 15:10:00|12759.29|12759.29|12766.59|12766.59|12766.59|12766.59|12751.91|12751.91|0
1603466100000|2020-10-23 15:15:00|12767.15|12767.15|12751.69|12751.69|12768.27|12768.27|12748.91|12748.91|0
1603466400000|2020-10-23 15:20:00|12751.13|12751.13|12737.13|12737.13|12751.13|12751.13|12734.28|12734.28|0
1603466700000|2020-10-23 15:25:00|12738.73|12738.73|12754.59|12754.59|12758.37|12758.37|12733.79|12733.79|0
1603700100000|2020-10-26 08:15:00|12775.46|12775.46|12799.91|12799.91|12800.06|12800.06|12770.93|12770.93|0
1603700400000|2020-10-26 08:20:00|12795.73|12795.73|12790.97|12790.97|12802.76|12802.76|12790.47|12790.47|0
1603700700000|2020-10-26 08:25:00|12782.6|12782.6|12794.66|12794.66|12796.69|12796.69|12780.12|12780.12|0
1603701000000|2020-10-26 08:30:00|12805.12|12805.12|12774.11|12774.11|12805.12|12805.12|12774.11|12774.11|0
1603701300000|2020-10-26 08:35:00|12777.31|12777.31|12799.58|12799.58|12799.58|12799.58|12770.34|12770.34|0
1603701600000|2020-10-26 08:40:00|12793.3|12793.3|12790.94|12790.94|12793.3|12793.3|12777.31|12777.31|0
1603701900000|2020-10-26 08:45:00|12788.14|12788.14|12791.83|12791.83|12794.85|12794.85|12785.91|12785.91|0
1603702200000|2020-10-26 08:50:00|12793.21|12793.21|12801.79|12801.79|12804.6|12804.6|12793.21|12793.21|0
1603702500000|2020-10-26 08:55:00|12802.48|12802.48|12813.84|12813.84|12819.03|12819.03|12802.48|12802.48|0
1603702800000|2020-10-26 09:00:00|12814.4|12814.4|12809.76|12809.76|12816.69|12816.69|12800.98|12800.98|0
1603703100000|2020-10-26 09:05:00|12811.86|12811.86|12834.85|12834.85|12834.85|12834.85|12811.86|12811.86|0
1603703400000|2020-10-26 09:10:00|12837.65|12837.65|12850.03|12850.03|12856.54|12856.54|12837.5|12837.5|0
1603703700000|2020-10-26 09:15:00|12850.72|12850.72|12832.2|12832.2|12850.72|12850.72|12830.64|12830.64|0
1603704000000|2020-10-26 09:20:00|12830.11|12830.11|12818.75|12818.75|12832.12|12832.12|12818.75|12818.75|0
1603704300000|2020-10-26 09:25:00|12820.98|12820.98|12807.85|12807.85|12820.98|12820.98|12805.75|12805.75|0
1603704600000|2020-10-26 09:30:00|12805.75|12805.75|12794.64|12794.64|12805.75|12805.75|12790.46|12790.46|0
1603704900000|2020-10-26 09:35:00|12796.24|12796.24|12801.11|12801.11|12801.11|12801.11|12792.33|12792.33|0
1603705200000|2020-10-26 09:40:00|12796.32|12796.32|12786.57|12786.57|12796.32|12796.32|12782.89|12782.89|0
1603705500000|2020-10-26 09:45:00|12784.98|12784.98|12785.25|12785.25|12785.25|12785.25|12779.72|12779.72|0
1603705800000|2020-10-26 09:50:00|12783.16|12783.16|12793.99|12793.99|12793.99|12793.99|12781.07|12781.07|0
1603706100000|2020-10-26 09:55:00|12797.18|12797.18|12783.63|12783.63|12797.18|12797.18|12783.63|12783.63|0
1603706400000|2020-10-26 10:00:00|12782.04|12782.04|12782.04|12782.04|12783.63|12783.63|12782.04|12782.04|0
1603706700000|2020-10-26 10:05:00|12778.84|12778.84|12762.41|12762.41|12778.84|12778.84|12762.41|12762.41|0
1603707000000|2020-10-26 10:10:00|12757.61|12757.61|12766.14|12766.14|12772.14|12772.14|12757.61|12757.61|0
1603707300000|2020-10-26 10:15:00|12769.34|12769.34|12766.43|12766.43|12769.34|12769.34|12763.77|12763.77|0
1603707600000|2020-10-26 10:20:00|12765.87|12765.87|12760.58|12760.58|12769.64|12769.64|12760.58|12760.58|0
1603707900000|2020-10-26 10:25:00|12762.18|12762.18|12759.94|12759.94|12764.96|12764.96|12759.94|12759.94|0
1603708200000|2020-10-26 10:30:00|12761.54|12761.54|12756.96|12756.96|12761.54|12761.54|12756.96|12756.96|0
1603708500000|2020-10-26 10:35:00|12754.73|12754.73|12750.54|12750.54|12754.73|12754.73|12750.54|12750.54|0
1603708800000|2020-10-26 10:40:00|12748.45|12748.45|12738.78|12738.78|12749.14|12749.14|12738.78|12738.78|0
1603709100000|2020-10-26 10:45:00|12738.09|12738.09|12744.78|12744.78|12744.78|12744.78|12732.61|12732.61|0
1603709400000|2020-10-26 10:50:00|12746.38|12746.38|12746.4|12746.4|12748.47|12748.47|12744.31|12744.31|0
1603709700000|2020-10-26 10:55:00|12744.73|12744.73|12753.7|12753.7|12753.7|12753.7|12744.73|12744.73|0
1603710000000|2020-10-26 11:00:00|12754.39|12754.39|12754.77|12754.77|12756.46|12756.46|12750.61|12750.61|0
1603710300000|2020-10-26 11:05:00|12757.01|12757.01|12765.56|12765.56|12768.36|12768.36|12756.45|12756.45|0
1603710600000|2020-10-26 11:10:00|12762.76|12762.76|12764.22|12764.22|12766.86|12766.86|12758.58|12758.58|0
1603710900000|2020-10-26 11:15:00|12763.66|12763.66|12766.86|12766.86|12766.86|12766.86|12763.66|12763.66|0
1603711200000|2020-10-26 11:20:00|12767.55|12767.55|12765.05|12765.05|12771.6|12771.6|12765.05|12765.05|0
1603711500000|2020-10-26 11:25:00|12763.67|12763.67|12759.49|12759.49|12763.67|12763.67|12757.39|12757.39|0
1603711800000|2020-10-26 11:30:00|12761.16|12761.16|12759.01|12759.01|12761.16|12761.16|12757.41|12757.41|0
1603712100000|2020-10-26 11:35:00|12757.41|12757.41|12756.65|12756.65|12762.92|12762.92|12756.65|12756.65|0
1603712400000|2020-10-26 11:40:00|12755.05|12755.05|12752.76|12752.76|12755.05|12755.05|12752.76|12752.76|0
1603712700000|2020-10-26 11:45:00|12748.58|12748.58|12759.04|12759.04|12759.04|12759.04|12748.58|12748.58|0
1603713000000|2020-10-26 11:50:00|12755.84|12755.84|12750.06|12750.06|12755.84|12755.84|12746.87|12746.87|0
1603713300000|2020-10-26 11:55:00|12752.16|12752.16|12752.16|12752.16|12755.35|12755.35|12750.06|12750.06|0
1603713600000|2020-10-26 12:00:00|12748.8|12748.8|12746.23|12746.23|12748.8|12748.8|12744.55|12744.55|0
1603713900000|2020-10-26 12:05:00|12746.92|12746.92|12743|12743|12747.61|12747.61|12743|12743|0
1603714200000|2020-10-26 12:10:00|12744.59|12744.59|12745|12745|12745|12745|12741.81|12741.81|0
1603714500000|2020-10-26 12:15:00|12742.91|12742.91|12748.69|12748.69|12748.69|12748.69|12742.91|12742.91|0
1603714800000|2020-10-26 12:20:00|12751.89|12751.89|12747.51|12747.51|12751.89|12751.89|12747.51|12747.51|0
1603715100000|2020-10-26 12:25:00|12749.6|12749.6|12726.36|12726.36|12752.8|12752.8|12724.27|12724.27|0
1603715400000|2020-10-26 12:30:00|12730.55|12730.55|12747.59|12747.59|12747.59|12747.59|12730.55|12730.55|0
1603715700000|2020-10-26 12:35:00|12744.4|12744.4|12743.84|12743.84|12744.4|12744.4|12742.72|12742.72|0
1603716000000|2020-10-26 12:40:00|12745.44|12745.44|12743.21|12743.21|12745.44|12745.44|12736.19|12736.19|0
1603716300000|2020-10-26 12:45:00|12741.62|12741.62|12727.09|12727.09|12741.62|12741.62|12727.09|12727.09|0
1603716600000|2020-10-26 12:50:00|12729.19|12729.19|12742.69|12742.69|12744.78|12744.78|12729.19|12729.19|0
1603716900000|2020-10-26 12:55:00|12743.38|12743.38|12743.87|12743.87|12747.56|12747.56|12743.38|12743.38|0
1603717200000|2020-10-26 13:00:00|12744.56|12744.56|12752.49|12752.49|12752.49|12752.49|12744.56|12744.56|0
1603717500000|2020-10-26 13:05:00|12754.09|12754.09|12751.99|12751.99|12754.09|12754.09|12745.72|12745.72|0
1603717800000|2020-10-26 13:10:00|12752.55|12752.55|12763.78|12763.78|12766.02|12766.02|12752.55|12752.55|0
1603718100000|2020-10-26 13:15:00|12765.38|12765.38|12766.95|12766.95|12771.14|12771.14|12762.18|12762.18|0
1603718400000|2020-10-26 13:20:00|12769.04|12769.04|12771.97|12771.97|12772.66|12772.66|12769.04|12769.04|0
1603718700000|2020-10-26 13:25:00|12770.85|12770.85|12778.81|12778.81|12778.81|12778.81|12764.6|12764.6|0
1603719000000|2020-10-26 13:30:00|12780.91|12780.91|12796.92|12796.92|12796.92|12796.92|12780.91|12780.91|0
1603719300000|2020-10-26 13:35:00|12794.83|12794.83|12802.59|12802.59|12803.47|12803.47|12794.83|12794.83|0
1603719600000|2020-10-26 13:40:00|12801.9|12801.9|12779.62|12779.62|12803.58|12803.58|12775.3|12775.3|0
1603719900000|2020-10-26 13:45:00|12781.71|12781.71|12774.58|12774.58|12788.59|12788.59|12774.58|12774.58|0
1603720200000|2020-10-26 13:50:00|12773.89|12773.89|12786.49|12786.49|12788.59|12788.59|12772.51|12772.51|0
1603720500000|2020-10-26 13:55:00|12790.68|12790.68|12793.52|12793.52|12798.4|12798.4|12790.68|12790.68|0
1603720800000|2020-10-26 14:00:00|12792.84|12792.84|12798.7|12798.7|12798.92|12798.92|12785.26|12785.26|0
1603721100000|2020-10-26 14:05:00|12798.14|12798.14|12780.6|12780.6|12798.14|12798.14|12777.41|12777.41|0
1603721400000|2020-10-26 14:10:00|12781.16|12781.16|12762.03|12762.03|12781.72|12781.72|12762.03|12762.03|0
1603721700000|2020-10-26 14:15:00|12759.94|12759.94|12748.79|12748.79|12762.03|12762.03|12748.79|12748.79|0
1603722000000|2020-10-26 14:20:00|12750.38|12750.38|12750.17|12750.17|12751.98|12751.98|12743.69|12743.69|0
1603722300000|2020-10-26 14:25:00|12745.99|12745.99|12740.89|12740.89|12748.28|12748.28|12740.89|12740.89|0
1603722600000|2020-10-26 14:30:00|12737.7|12737.7|12743.64|12743.64|12743.64|12743.64|12731.79|12731.79|0
1603722900000|2020-10-26 14:35:00|12745.02|12745.02|12766.1|12766.1|12766.1|12766.1|12745.02|12745.02|0
1603723200000|2020-10-26 14:40:00|12766.79|12766.79|12762.08|12762.08|12766.94|12766.94|12760.48|12760.48|0
1603723500000|2020-10-26 14:45:00|12764.17|12764.17|12749.28|12749.28|12766.26|12766.26|12749.28|12749.28|0
1603723800000|2020-10-26 14:50:00|12748.59|12748.59|12746.37|12746.37|12748.59|12748.59|12742.81|12742.81|0
1603724100000|2020-10-26 14:55:00|12743.18|12743.18|12729.38|12729.38|12743.18|12743.18|12729.38|12729.38|0
1603724400000|2020-10-26 15:00:00|12727.28|12727.28|12721.8|12721.8|12727.28|12727.28|12716.52|12716.52|0
1603724700000|2020-10-26 15:05:00|12719.71|12719.71|12708.89|12708.89|12723.9|12723.9|12708.17|12708.17|0
1603725000000|2020-10-26 15:10:00|12706.82|12706.82|12705.84|12705.84|12717.2|12717.2|12704.75|12704.75|0
1603725300000|2020-10-26 15:15:00|12701.05|12701.05|12695.6|12695.6|12701.05|12701.05|12691.77|12691.77|0
1603725600000|2020-10-26 15:20:00|12697.7|12697.7|12712.77|12712.77|12718.36|12718.36|12694.5|12694.5|0
1603725900000|2020-10-26 15:25:00|12710.67|12710.67|12710|12710|12713.21|12713.21|12703.07|12703.07|0
1603726200000|2020-10-26 15:30:00|12713.35|12713.35|12698.3|12698.3|12713.35|12713.35|12694.12|12694.12|0
1603726500000|2020-10-26 15:35:00|12696.21|12696.21|12707.68|12707.68|12711.87|12711.87|12688.67|12688.67|0
1603726800000|2020-10-26 15:40:00|12708.37|12708.37|12691.3|12691.3|12708.37|12708.37|12686.49|12686.49|0
1603727100000|2020-10-26 15:45:00|12692.89|12692.89|12695.33|12695.33|12700.55|12700.55|12692.68|12692.68|0
1603727400000|2020-10-26 15:50:00|12693.24|12693.24|12697.68|12697.68|12697.68|12697.68|12681.26|12681.26|0
1603727700000|2020-10-26 15:55:00|12699.77|12699.77|12691.12|12691.12|12702.11|12702.11|12690.96|12690.96|0
1603728000000|2020-10-26 16:00:00|12689.52|12689.52|12682.49|12682.49|12691.12|12691.12|12676.35|12676.35|0
1603728300000|2020-10-26 16:05:00|12684.58|12684.58|12678.19|12678.19|12685.22|12685.22|12678.19|12678.19|0
1603728600000|2020-10-26 16:10:00|12676.59|12676.59|12669.14|12669.14|12676.59|12676.59|12669.14|12669.14|0
1603728900000|2020-10-26 16:15:00|12670.74|12670.74|12684.19|12684.19|12684.95|12684.95|12670.74|12670.74|0
1603729200000|2020-10-26 16:20:00|12684.88|12684.88|12680.06|12680.06|12687.66|12687.66|12674.77|12674.77|0
1603729500000|2020-10-26 16:25:00|12681.18|12681.18|12669.05|12669.05|12681.74|12681.74|12667.79|12667.79|0
1603786500000|2020-10-27 08:15:00|12675.59|12675.59|12714.82|12714.82|12714.82|12714.82|12675.59|12675.59|0
1603786800000|2020-10-27 08:20:00|12719|12719|12700.08|12700.08|12719|12719|12674.86|12674.86|0
1603787100000|2020-10-27 08:25:00|12697.98|12697.98|12698.37|12698.37|12700.35|12700.35|12675.13|12675.13|0
1603787400000|2020-10-27 08:30:00|12695.18|12695.18|12684.33|12684.33|12706.33|12706.33|12682.73|12682.73|0
1603787700000|2020-10-27 08:35:00|12678.06|12678.06|12671.31|12671.31|12681.55|12681.55|12667.1|12667.1|0
1603788000000|2020-10-27 08:40:00|12672|12672|12661.45|12661.45|12681.05|12681.05|12661.45|12661.45|0
1603788300000|2020-10-27 08:45:00|12663.55|12663.55|12666.86|12666.86|12666.86|12666.86|12654.08|12654.08|0
1603788600000|2020-10-27 08:50:00|12675.22|12675.22|12685.38|12685.38|12702.42|12702.42|12675.22|12675.22|0
1603788900000|2020-10-27 08:55:00|12683.78|12683.78|12693.13|12693.13|12693.82|12693.82|12681|12681|0
1603789200000|2020-10-27 09:00:00|12689.93|12689.93|12684.21|12684.21|12693.13|12693.13|12679.73|12679.73|0
1603789500000|2020-10-27 09:05:00|12686.3|12686.3|12653.83|12653.83|12686.3|12686.3|12653.83|12653.83|0
1603789800000|2020-10-27 09:10:00|12655.93|12655.93|12640.92|12640.92|12655.93|12655.93|12619.62|12619.62|0
1603790100000|2020-10-27 09:15:00|12638.83|12638.83|12636.85|12636.85|12638.83|12638.83|12625.31|12625.31|0
1603790400000|2020-10-27 09:20:00|12635.26|12635.26|12649.97|12649.97|12651.67|12651.67|12635.26|12635.26|0
1603790700000|2020-10-27 09:25:00|12651.56|12651.56|12696.22|12696.22|12696.22|12696.22|12651.56|12651.56|0
1603791000000|2020-10-27 09:30:00|12695.11|12695.11|12695.37|12695.37|12695.37|12695.37|12680.1|12680.1|0
1603791300000|2020-10-27 09:35:00|12694.68|12694.68|12694.68|12694.68|12694.68|12694.68|12692.62|12692.62|0
1603791600000|2020-10-27 09:40:00|12695.37|12695.37|12681.83|12681.83|12697.47|12697.47|12681.83|12681.83|0
1603791900000|2020-10-27 09:45:00|12679.03|12679.03|12673.07|12673.07|12680.15|12680.15|12673.07|12673.07|0
1603792200000|2020-10-27 09:50:00|12676.26|12676.26|12662.63|12662.63|12677.86|12677.86|12662.63|12662.63|0
1603792500000|2020-10-27 09:55:00|12658.45|12658.45|12665.03|12665.03|12665.03|12665.03|12648.81|12648.81|0
1603792800000|2020-10-27 10:00:00|12667.12|12667.12|12689.7|12689.7|12689.7|12689.7|12667.12|12667.12|0
1603793100000|2020-10-27 10:05:00|12693.89|12693.89|12706.35|12706.35|12706.35|12706.35|12689.48|12689.48|0
1603793400000|2020-10-27 10:10:00|12704.75|12704.75|12724.84|12724.84|12724.84|12724.84|12704.75|12704.75|0
1603793700000|2020-10-27 10:15:00|12726.44|12726.44|12734.07|12734.07|12734.07|12734.07|12716.56|12716.56|0
1603794000000|2020-10-27 10:20:00|12736.16|12736.16|12738.05|12738.05|12742.86|12742.86|12734.57|12734.57|0
1603794300000|2020-10-27 10:25:00|12736.38|12736.38|12738.78|12738.78|12741.07|12741.07|12736.38|12736.38|0
1603794600000|2020-10-27 10:30:00|12736.69|12736.69|12751.1|12751.1|12751.1|12751.1|12736.69|12736.69|0
1603794900000|2020-10-27 10:35:00|12749.01|12749.01|12747.17|12747.17|12749.01|12749.01|12742.12|12742.12|0
1603795200000|2020-10-27 10:40:00|12746.48|12746.48|12763.6|12763.6|12768.89|12768.89|12744.88|12744.88|0
1603795500000|2020-10-27 10:45:00|12765.7|12765.7|12761.28|12761.28|12770.73|12770.73|12759.68|12759.68|0
1603795800000|2020-10-27 10:50:00|12759.19|12759.19|12759.02|12759.02|12768.44|12768.44|12759.02|12759.02|0
1603796100000|2020-10-27 10:55:00|12761.11|12761.11|12763.95|12763.95|12772.51|12772.51|12761.11|12761.11|0
1603796400000|2020-10-27 11:00:00|12759.77|12759.77|12763.48|12763.48|12767.64|12767.64|12758.19|12758.19|0
1603796700000|2020-10-27 11:05:00|12765.08|12765.08|12756.79|12756.79|12765.08|12765.08|12756.79|12756.79|0
1603797000000|2020-10-27 11:10:00|12757.91|12757.91|12768.06|12768.06|12768.06|12768.06|12757.91|12757.91|0
1603797300000|2020-10-27 11:15:00|12766.46|12766.46|12765.08|12765.08|12767.86|12767.86|12756.58|12756.58|0
1603797600000|2020-10-27 11:20:00|12766.2|12766.2|12759.48|12759.48|12767.79|12767.79|12757.42|12757.42|0
1603797900000|2020-10-27 11:25:00|12761.08|12761.08|12763.86|12763.86|12763.86|12763.86|12756.49|12756.49|0
1603798200000|2020-10-27 11:30:00|12768.05|12768.05|12773.53|12773.53|12777.5|12777.5|12768.05|12768.05|0
1603798500000|2020-10-27 11:35:00|12772.97|12772.97|12771.37|12771.37|12780.85|12780.85|12771.37|12771.37|0
1603798800000|2020-10-27 11:40:00|12770.26|12770.26|12771.16|12771.16|12773.04|12773.04|12769.57|12769.57|0
1603799100000|2020-10-27 11:45:00|12773.26|12773.26|12781.56|12781.56|12782.25|12782.25|12773.26|12773.26|0
1603799400000|2020-10-27 11:50:00|12783.66|12783.66|12794.31|12794.31|12794.31|12794.31|12781.56|12781.56|0
1603799700000|2020-10-27 11:55:00|12790.13|12790.13|12784.65|12784.65|12790.13|12790.13|12784.65|12784.65|0
1603800000000|2020-10-27 12:00:00|12782.55|12782.55|12769.59|12769.59|12782.55|12782.55|12769.59|12769.59|0
1603800300000|2020-10-27 12:05:00|12771.68|12771.68|12782.48|12782.48|12782.48|12782.48|12771.68|12771.68|0
1603800600000|2020-10-27 12:10:00|12783.86|12783.86|12783.47|12783.47|12788.04|12788.04|12777.69|12777.69|0
1603800900000|2020-10-27 12:15:00|12781.38|12781.38|12757.05|12757.05|12781.38|12781.38|12757.05|12757.05|0
1603801200000|2020-10-27 12:20:00|12759.15|12759.15|12755.95|12755.95|12759.15|12759.15|12755.46|12755.46|0
1603801500000|2020-10-27 12:25:00|12753.71|12753.71|12757.4|12757.4|12759|12759|12753.71|12753.71|0
1603801800000|2020-10-27 12:30:00|12759|12759|12769.41|12769.41|12771.01|12771.01|12755.31|12755.31|0
1603802100000|2020-10-27 12:35:00|12768.72|12768.72|12770.13|12770.13|12770.82|12770.82|12768.53|12768.53|0
1603802400000|2020-10-27 12:40:00|12768.04|12768.04|12760.38|12760.38|12768.04|12768.04|12757.19|12757.19|0
1603802700000|2020-10-27 12:45:00|12762.47|12762.47|12770.32|12770.32|12773.79|12773.79|12762.47|12762.47|0
1603803000000|2020-10-27 12:50:00|12769.63|12769.63|12764.54|12764.54|12776.79|12776.79|12764.54|12764.54|0
1603803300000|2020-10-27 12:55:00|12762.25|12762.25|12764.54|12764.54|12767.9|12767.9|12762.25|12762.25|0
1603803600000|2020-10-27 13:00:00|12765.66|12765.66|12753.84|12753.84|12765.66|12765.66|12753.21|12753.21|0
1603803900000|2020-10-27 13:05:00|12755.44|12755.44|12752.58|12752.58|12757.04|12757.04|12749.38|12749.38|0
1603804200000|2020-10-27 13:10:00|12750.98|12750.98|12740.33|12740.33|12756.27|12756.27|12740.33|12740.33|0
1603804500000|2020-10-27 13:15:00|12742.42|12742.42|12740.24|12740.24|12742.42|12742.42|12734.43|12734.43|0
1603804800000|2020-10-27 13:20:00|12738.64|12738.64|12734.65|12734.65|12740.24|12740.24|12728.18|12728.18|0
1603805100000|2020-10-27 13:25:00|12733.05|12733.05|12730.35|12730.35|12733.55|12733.55|12730.35|12730.35|0
1603805400000|2020-10-27 13:30:00|12732.45|12732.45|12733.21|12733.21|12734.81|12734.81|12722.17|12722.17|0
1603805700000|2020-10-27 13:35:00|12732.52|12732.52|12753.93|12753.93|12757.62|12757.62|12732.52|12732.52|0
1603806000000|2020-10-27 13:40:00|12755.53|12755.53|12754.28|12754.28|12756.44|12756.44|12744.62|12744.62|0
1603806300000|2020-10-27 13:45:00|12756.38|12756.38|12749.67|12749.67|12758.47|12758.47|12747.58|12747.58|0
1603806600000|2020-10-27 13:50:00|12747.58|12747.58|12750.09|12750.09|12754.96|12754.96|12747.58|12747.58|0
1603806900000|2020-10-27 13:55:00|12751.46|12751.46|12743.98|12743.98|12755.92|12755.92|12743.98|12743.98|0
1603807200000|2020-10-27 14:00:00|12745.58|12745.58|12754.97|12754.97|12761.02|12761.02|12742.08|12742.08|0
1603807500000|2020-10-27 14:05:00|12754.41|12754.41|12765.67|12765.67|12768.86|12768.86|12752.81|12752.81|0
1603807800000|2020-10-27 14:10:00|12763.58|12763.58|12757.21|12757.21|12764.76|12764.76|12757.21|12757.21|0
1603808100000|2020-10-27 14:15:00|12756.65|12756.65|12735.8|12735.8|12756.65|12756.65|12734.2|12734.2|0
1603808400000|2020-10-27 14:20:00|12732.6|12732.6|12719.19|12719.19|12734.15|12734.15|12710.21|12710.21|0
1603808700000|2020-10-27 14:25:00|12720.57|12720.57|12695.74|12695.74|12723.35|12723.35|12693.65|12693.65|0
1603809000000|2020-10-27 14:30:00|12692.55|12692.55|12731.67|12731.67|12731.67|12731.67|12689.35|12689.35|0
1603809300000|2020-10-27 14:35:00|12733.76|12733.76|12743.73|12743.73|12747.64|12747.64|12730.79|12730.79|0
1603809600000|2020-10-27 14:40:00|12745.82|12745.82|12739.41|12739.41|12747.91|12747.91|12734.06|12734.06|0
1603809900000|2020-10-27 14:45:00|12737.82|12737.82|12758.19|12758.19|12768.44|12768.44|12733.72|12733.72|0
1603810200000|2020-10-27 14:50:00|12760.29|12760.29|12751.25|12751.25|12762.38|12762.38|12746.87|12746.87|0
1603810500000|2020-10-27 14:55:00|12752.84|12752.84|12743.26|12743.26|12754.94|12754.94|12736.79|12736.79|0
1603810800000|2020-10-27 15:00:00|12739.08|12739.08|12746.47|12746.47|12746.47|12746.47|12723.35|12723.35|0
1603811100000|2020-10-27 15:05:00|12744.87|12744.87|12756.65|12756.65|12761.45|12761.45|12743.77|12743.77|0
1603811400000|2020-10-27 15:10:00|12758.74|12758.74|12759|12759|12761.52|12761.52|12757.62|12757.62|0
1603811700000|2020-10-27 15:15:00|12761.09|12761.09|12751.06|12751.06|12764.8|12764.8|12751.06|12751.06|0
1603812000000|2020-10-27 15:20:00|12755.24|12755.24|12756.63|12756.63|12766.61|12766.61|12752.94|12752.94|0
1603812300000|2020-10-27 15:25:00|12754.54|12754.54|12739.7|12739.7|12763.71|12763.71|12739.7|12739.7|0
1603812600000|2020-10-27 15:30:00|12741.79|12741.79|12741.6|12741.6|12746.47|12746.47|12738.1|12738.1|0
1603812900000|2020-10-27 15:35:00|12743.2|12743.2|12740.54|12740.54|12744.23|12744.23|12735.75|12735.75|0
1603813200000|2020-10-27 15:40:00|12738.95|12738.95|12732.75|12732.75|12738.95|12738.95|12723.5|12723.5|0
1603813500000|2020-10-27 15:45:00|12730.66|12730.66|12750.2|12750.2|12750.2|12750.2|12729.06|12729.06|0
1603813800000|2020-10-27 15:50:00|12749.52|12749.52|12745.85|12745.85|12752.1|12752.1|12744.25|12744.25|0
1603814100000|2020-10-27 15:55:00|12743.76|12743.76|12753.14|12753.14|12757.32|12757.32|12743.76|12743.76|0
1603814400000|2020-10-27 16:00:00|12754.26|12754.26|12760.35|12760.35|12760.35|12760.35|12752.13|12752.13|0
1603814700000|2020-10-27 16:05:00|12761.95|12761.95|12756.19|12756.19|12764.73|12764.73|12754.1|12754.1|0
1603815000000|2020-10-27 16:10:00|12756.88|12756.88|12756.96|12756.96|12760.65|12760.65|12749.3|12749.3|0
1603815300000|2020-10-27 16:15:00|12754.87|12754.87|12766.75|12766.75|12768.43|12768.43|12754.87|12754.87|0
1603815600000|2020-10-27 16:20:00|12768.84|12768.84|12768.83|12768.83|12781.7|12781.7|12768.83|12768.83|0
1603815900000|2020-10-27 16:25:00|12766.73|12766.73|12762.28|12762.28|12773.29|12773.29|12758.04|12758.04|0
1603872900000|2020-10-28 08:15:00|12681.75|12681.75|12641.53|12641.53|12681.75|12681.75|12638.72|12638.72|0
1603873200000|2020-10-28 08:20:00|12635.14|12635.14|12652.35|12652.35|12659.13|12659.13|12633.05|12633.05|0
1603873500000|2020-10-28 08:25:00|12648.16|12648.16|12642.91|12642.91|12649.15|12649.15|12626.77|12626.77|0
1603873800000|2020-10-28 08:30:00|12640.82|12640.82|12633.2|12633.2|12651.92|12651.92|12627.42|12627.42|0
1603874100000|2020-10-28 08:35:00|12635.29|12635.29|12627.24|12627.24|12635.61|12635.61|12618.92|12618.92|0
1603874400000|2020-10-28 08:40:00|12629.33|12629.33|12638.67|12638.67|12655.3|12655.3|12625.86|12625.86|0
1603874700000|2020-10-28 08:45:00|12644.95|12644.95|12687.19|12687.19|12687.19|12687.19|12644.95|12644.95|0
1603875000000|2020-10-28 08:50:00|12688.79|12688.79|12662.05|12662.05|12699.83|12699.83|12654.34|12654.34|0
1603875300000|2020-10-28 08:55:00|12664.15|12664.15|12664.95|12664.95|12674.42|12674.42|12663.87|12663.87|0
1603875600000|2020-10-28 09:00:00|12663.57|12663.57|12645.41|12645.41|12669.16|12669.16|12643.17|12643.17|0
1603875900000|2020-10-28 09:05:00|12643.81|12643.81|12655.39|12655.39|12657.18|12657.18|12643.81|12643.81|0
1603876200000|2020-10-28 09:10:00|12659.58|12659.58|12663.62|12663.62|12664.53|12664.53|12649.6|12649.6|0
1603876500000|2020-10-28 09:15:00|12662.02|12662.02|12657.73|12657.73|12662.02|12662.02|12647.77|12647.77|0
1603876800000|2020-10-28 09:20:00|12661.92|12661.92|12670.69|12670.69|12672.78|12672.78|12653.93|12653.93|0
1603877100000|2020-10-28 09:25:00|12669.09|12669.09|12662.51|12662.51|12687.71|12687.71|12659.4|12659.4|0
1603877400000|2020-10-28 09:30:00|12664.6|12664.6|12651.61|12651.61|12664.6|12664.6|12633.31|12633.31|0
1603877700000|2020-10-28 09:35:00|12653.68|12653.68|12625.08|12625.08|12653.68|12653.68|12625.08|12625.08|0
1603878000000|2020-10-28 09:40:00|12623.48|12623.48|12633.86|12633.86|12633.86|12633.86|12614.72|12614.72|0
1603878300000|2020-10-28 09:45:00|12631.77|12631.77|12583|12583|12631.77|12631.77|12583|12583|0
1603878600000|2020-10-28 09:50:00|12580.91|12580.91|12587.31|12587.31|12591.78|12591.78|12577.2|12577.2|0
1603878900000|2020-10-28 09:55:00|12585.71|12585.71|12585.66|12585.66|12599.34|12599.34|12577.79|12577.79|0
1603879200000|2020-10-28 10:00:00|12587.26|12587.26|12579.89|12579.89|12587.26|12587.26|12567.55|12567.55|0
1603879500000|2020-10-28 10:05:00|12575.7|12575.7|12573.51|12573.51|12575.7|12575.7|12565.45|12565.45|0
1603879800000|2020-10-28 10:10:00|12575.6|12575.6|12564.75|12564.75|12575.6|12575.6|12562.46|12562.46|0
1603880100000|2020-10-28 10:15:00|12563.15|12563.15|12570.55|12570.55|12570.55|12570.55|12558.79|12558.79|0
1603880400000|2020-10-28 10:20:00|12576.82|12576.82|12590.3|12590.3|12590.3|12590.3|12576.82|12576.82|0
1603880700000|2020-10-28 10:25:00|12591.68|12591.68|12582.52|12582.52|12599.72|12599.72|12582.52|12582.52|0
1603881000000|2020-10-28 10:30:00|12584.61|12584.61|12600.54|12600.54|12610.2|12610.2|12583.01|12583.01|0
1603881300000|2020-10-28 10:35:00|12602.14|12602.14|12604.03|12604.03|12605.63|12605.63|12601.45|12601.45|0
1603881600000|2020-10-28 10:40:00|12603.35|12603.35|12593.68|12593.68|12604.94|12604.94|12592.08|12592.08|0
1603881900000|2020-10-28 10:45:00|12595.77|12595.77|12587.59|12587.59|12595.77|12595.77|12578.92|12578.92|0
1603882200000|2020-10-28 10:50:00|12586.9|12586.9|12570.94|12570.94|12586.9|12586.9|12570.94|12570.94|0
1603882500000|2020-10-28 10:55:00|12569.35|12569.35|12559.54|12559.54|12569.35|12569.35|12553.76|12553.76|0
1603882800000|2020-10-28 11:00:00|12557.86|12557.86|12571|12571|12574.19|12574.19|12553.89|12553.89|0
1603883100000|2020-10-28 11:05:00|12568.91|12568.91|12543.64|12543.64|12570.98|12570.98|12540.85|12540.85|0
1603883400000|2020-10-28 11:10:00|12541.55|12541.55|12522.47|12522.47|12543.15|12543.15|12519.39|12519.39|0
1603883700000|2020-10-28 11:15:00|12524.07|12524.07|12546.72|12546.72|12546.72|12546.72|12524.07|12524.07|0
1603884000000|2020-10-28 11:20:00|12548.79|12548.79|12526.19|12526.19|12551.77|12551.77|12525.69|12525.69|0
1603884300000|2020-10-28 11:25:00|12525.07|12525.07|12519.39|12519.39|12525.07|12525.07|12513.81|12513.81|0
1603884600000|2020-10-28 11:30:00|12520.08|12520.08|12499.96|12499.96|12521.68|12521.68|12499.27|12499.27|0
1603884900000|2020-10-28 11:35:00|12500.65|12500.65|12507.12|12507.12|12509.4|12509.4|12500.65|12500.65|0
1603885200000|2020-10-28 11:40:00|12506.43|12506.43|12510.01|12510.01|12510.01|12510.01|12504.53|12504.53|0
1603885500000|2020-10-28 11:45:00|12508.41|12508.41|12511.02|12511.02|12514.93|12514.93|12500.8|12500.8|0
1603885800000|2020-10-28 11:50:00|12515.21|12515.21|12519.06|12519.06|12523.85|12523.85|12510.88|12510.88|0
1603886100000|2020-10-28 11:55:00|12519.75|12519.75|12516.55|12516.55|12523.22|12523.22|12514.96|12514.96|0
1603886400000|2020-10-28 12:00:00|12524.43|12524.43|12505.4|12505.4|12525.81|12525.81|12502.21|12502.21|0
1603886700000|2020-10-28 12:05:00|12507.49|12507.49|12502.9|12502.9|12517.57|12517.57|12499.23|12499.23|0
1603887000000|2020-10-28 12:10:00|12502.21|12502.21|12502.21|12502.21|12505.4|12505.4|12496.04|12496.04|0
1603887300000|2020-10-28 12:15:00|12503.81|12503.81|12502.92|12502.92|12506.39|12506.39|12499.73|12499.73|0
1603887600000|2020-10-28 12:20:00|12504.52|12504.52|12500.68|12500.68|12508.7|12508.7|12500.68|12500.68|0
1603887900000|2020-10-28 12:25:00|12504.87|12504.87|12511.86|12511.86|12513.46|12513.46|12504.37|12504.37|0
1603888200000|2020-10-28 12:30:00|12510.19|12510.19|12508.01|12508.01|12522.03|12522.03|12505.91|12505.91|0
1603888500000|2020-10-28 12:35:00|12505.91|12505.91|12490.95|12490.95|12505.91|12505.91|12489.35|12489.35|0
1603888800000|2020-10-28 12:40:00|12489.35|12489.35|12477.1|12477.1|12494.14|12494.14|12472.91|12472.91|0
1603889100000|2020-10-28 12:45:00|12478.7|12478.7|12469.99|12469.99|12481.61|12481.61|12468.45|12468.45|0
1603889400000|2020-10-28 12:50:00|12466.79|12466.79|12457.68|12457.68|12470.95|12470.95|12457.68|12457.68|0
1603889700000|2020-10-28 12:55:00|12455.59|12455.59|12454.6|12454.6|12460.87|12460.87|12452.12|12452.12|0
1603890000000|2020-10-28 13:00:00|12453|12453|12446.84|12446.84|12455.31|12455.31|12444.05|12444.05|0
1603890300000|2020-10-28 13:05:00|12444.75|12444.75|12439.39|12439.39|12446.76|12446.76|12430.91|12430.91|0
1603890600000|2020-10-28 13:10:00|12441.48|12441.48|12447.69|12447.69|12451.07|12451.07|12440.77|12440.77|0
1603890900000|2020-10-28 13:15:00|12446.09|12446.09|12418.89|12418.89|12446.09|12446.09|12418.89|12418.89|0
1603891200000|2020-10-28 13:20:00|12416.79|12416.79|12433.75|12433.75|12433.75|12433.75|12414.7|12414.7|0
1603891500000|2020-10-28 13:25:00|12434.44|12434.44|12450.23|12450.23|12450.79|12450.79|12434.44|12434.44|0
1603891800000|2020-10-28 13:30:00|12448.63|12448.63|12460.43|12460.43|12460.43|12460.43|12448.07|12448.07|0
1603892100000|2020-10-28 13:35:00|12458.83|12458.83|12471.73|12471.73|12471.73|12471.73|12458.83|12458.83|0
1603892400000|2020-10-28 13:40:00|12473.82|12473.82|12478.68|12478.68|12480.98|12480.98|12462.56|12462.56|0
1603892700000|2020-10-28 13:45:00|12475.48|12475.48|12471.12|12471.12|12475.48|12475.48|12462.16|12462.16|0
1603893000000|2020-10-28 13:50:00|12469.52|12469.52|12467.52|12467.52|12478.24|12478.24|12467.52|12467.52|0
1603893300000|2020-10-28 13:55:00|12469.61|12469.61|12479.37|12479.37|12484.18|12484.18|12468.02|12468.02|0
1603893600000|2020-10-28 14:00:00|12481.46|12481.46|12445.18|12445.18|12481.46|12481.46|12445.18|12445.18|0
1603893900000|2020-10-28 14:05:00|12446.78|12446.78|12440.81|12440.81|12446.78|12446.78|12440.81|12440.81|0
1603894200000|2020-10-28 14:10:00|12442.4|12442.4|12426.87|12426.87|12442.4|12442.4|12424.78|12424.78|0
1603894500000|2020-10-28 14:15:00|12428.47|12428.47|12398.71|12398.71|12428.47|12428.47|12397.33|12397.33|0
1603894800000|2020-10-28 14:20:00|12402.89|12402.89|12389.35|12389.35|12402.89|12402.89|12384.28|12384.28|0
1603895100000|2020-10-28 14:25:00|12387.97|12387.97|12370.65|12370.65|12392.16|12392.16|12366.49|12366.49|0
1603895400000|2020-10-28 14:30:00|12366.47|12366.47|12381.07|12381.07|12383.16|12383.16|12366.47|12366.47|0
1603895700000|2020-10-28 14:35:00|12379.47|12379.47|12365.54|12365.54|12379.47|12379.47|12360.26|12360.26|0
1603896000000|2020-10-28 14:40:00|12363.94|12363.94|12334.65|12334.65|12363.94|12363.94|12334.65|12334.65|0
1603896300000|2020-10-28 14:45:00|12336.74|12336.74|12321.56|12321.56|12336.74|12336.74|12315.12|12315.12|0
1603896600000|2020-10-28 14:50:00|12323.15|12323.15|12342.35|12342.35|12345.13|12345.13|12321.53|12321.53|0
1603896900000|2020-10-28 14:55:00|12346.26|12346.26|12366.5|12366.5|12367.19|12367.19|12346.26|12346.26|0
1603897200000|2020-10-28 15:00:00|12367.62|12367.62|12336.13|12336.13|12369.69|12369.69|12336.13|12336.13|0
1603897500000|2020-10-28 15:05:00|12340.31|12340.31|12337.19|12337.19|12354.16|12354.16|12337.19|12337.19|0
1603897800000|2020-10-28 15:10:00|12333|12333|12333|12333|12342.48|12342.48|12333|12333|0
1603898100000|2020-10-28 15:15:00|12332.32|12332.32|12327.22|12327.22|12335.29|12335.29|12323.53|12323.53|0
1603898400000|2020-10-28 15:20:00|12331.41|12331.41|12307.39|12307.39|12331.41|12331.41|12307.39|12307.39|0
1603898700000|2020-10-28 15:25:00|12305.3|12305.3|12300.7|12300.7|12305.3|12305.3|12289.58|12289.58|0
1603899000000|2020-10-28 15:30:00|12301.39|12301.39|12301.76|12301.76|12304.54|12304.54|12292.76|12292.76|0
1603899300000|2020-10-28 15:35:00|12303.35|12303.35|12332.56|12332.56|12336.74|12336.74|12303.35|12303.35|0
1603899600000|2020-10-28 15:40:00|12330.47|12330.47|12355.03|12355.03|12358.69|12358.69|12328.93|12328.93|0
1603899900000|2020-10-28 15:45:00|12352.94|12352.94|12360.54|12360.54|12370.62|12370.62|12347.65|12347.65|0
1603900200000|2020-10-28 15:50:00|12362.64|12362.64|12340.53|12340.53|12362.64|12362.64|12340.53|12340.53|0
1603900500000|2020-10-28 15:55:00|12342.12|12342.12|12359.87|12359.87|12361.47|12361.47|12340.53|12340.53|0
1603900800000|2020-10-28 16:00:00|12361.47|12361.47|12347.93|12347.93|12372.32|12372.32|12345.64|12345.64|0
1603901100000|2020-10-28 16:05:00|12349.52|12349.52|12365.6|12365.6|12365.6|12365.6|12344.24|12344.24|0
1603901400000|2020-10-28 16:10:00|12366.29|12366.29|12354.52|12354.52|12366.29|12366.29|12351.86|12351.86|0
1603901700000|2020-10-28 16:15:00|12352.42|12352.42|12353.61|12353.61|12360.49|12360.49|12348.52|12348.52|0
1603902000000|2020-10-28 16:20:00|12353.05|12353.05|12364.03|12364.03|12366.12|12366.12|12352.36|12352.36|0
1603902300000|2020-10-28 16:25:00|12365.62|12365.62|12337.37|12337.37|12365.62|12365.62|12333.68|12333.68|0
1603959300000|2020-10-29 08:15:00|12325.18|12325.18|12328.33|12328.33|12331.82|12331.82|12310.49|12310.49|0
1603959600000|2020-10-29 08:20:00|12323.53|12323.53|12376.42|12376.42|12376.42|12376.42|12323.53|12323.53|0
1603959900000|2020-10-29 08:25:00|12374.82|12374.82|12360.86|12360.86|12382.95|12382.95|12358.28|12358.28|0
1603960200000|2020-10-29 08:30:00|12358.77|12358.77|12363.86|12363.86|12379.31|12379.31|12351.27|12351.27|0
1603960500000|2020-10-29 08:35:00|12368.05|12368.05|12354.79|12354.79|12378.17|12378.17|12352.3|12352.3|0
1603960800000|2020-10-29 08:40:00|12358.98|12358.98|12346.92|12346.92|12363.08|12363.08|12346.92|12346.92|0
1603961100000|2020-10-29 08:45:00|12350.83|12350.83|12333.92|12333.92|12350.83|12350.83|12324.31|12324.31|0
1603961400000|2020-10-29 08:50:00|12327.65|12327.65|12313.99|12313.99|12329.74|12329.74|12311.89|12311.89|0
1603961700000|2020-10-29 08:55:00|12310.3|12310.3|12312.15|12312.15|12321.62|12321.62|12300.22|12300.22|0
1603962000000|2020-10-29 09:00:00|12316.33|12316.33|12337.53|12337.53|12338.91|12338.91|12316.33|12316.33|0
1603962300000|2020-10-29 09:05:00|12339.63|12339.63|12365.9|12365.9|12365.9|12365.9|12333.22|12333.22|0
1603962600000|2020-10-29 09:10:00|12370.69|12370.69|12353.29|12353.29|12370.69|12370.69|12342.64|12342.64|0
1603962900000|2020-10-29 09:15:00|12354.89|12354.89|12335.73|12335.73|12358.58|12358.58|12335.73|12335.73|0
1603963200000|2020-10-29 09:20:00|12334.13|12334.13|12342.52|12342.52|12346.19|12346.19|12332.53|12332.53|0
1603963500000|2020-10-29 09:25:00|12344.12|12344.12|12338.43|12338.43|12346|12346|12338.43|12338.43|0
1603963800000|2020-10-29 09:30:00|12340.52|12340.52|12324.47|12324.47|12340.52|12340.52|12318.19|12318.19|0
1603964100000|2020-10-29 09:35:00|12322.38|12322.38|12331.67|12331.67|12337.94|12337.94|12311.46|12311.46|0
1603964400000|2020-10-29 09:40:00|12335.85|12335.85|12374.45|12374.45|12379.88|12379.88|12335.85|12335.85|0
1603964700000|2020-10-29 09:45:00|12375|12375|12371.92|12371.92|12375|12375|12365.04|12365.04|0
1603965000000|2020-10-29 09:50:00|12369.83|12369.83|12364.54|12364.54|12371.43|12371.43|12360.23|12360.23|0
1603965300000|2020-10-29 09:55:00|12362.45|12362.45|12359.18|12359.18|12364.13|12364.13|12355.89|12355.89|0
1603965600000|2020-10-29 10:00:00|12355.99|12355.99|12362.92|12362.92|12362.92|12362.92|12350.54|12350.54|0
1603965900000|2020-10-29 10:05:00|12367.1|12367.1|12382.74|12382.74|12389|12389|12367.1|12367.1|0
1603966200000|2020-10-29 10:10:00|12380.65|12380.65|12372.3|12372.3|12381.15|12381.15|12364.79|12364.79|0
1603966500000|2020-10-29 10:15:00|12370.21|12370.21|12360.23|12360.23|12381.39|12381.39|12357.04|12357.04|0
1603966800000|2020-10-29 10:20:00|12358.14|12358.14|12364.47|12364.47|12371.85|12371.85|12356.54|12356.54|0
1603967100000|2020-10-29 10:25:00|12362.38|12362.38|12356.46|12356.46|12362.38|12362.38|12350.94|12350.94|0
1603967400000|2020-10-29 10:30:00|12354.39|12354.39|12356.87|12356.87|12364.55|12364.55|12354.39|12354.39|0
1603967700000|2020-10-29 10:35:00|12358.47|12358.47|12370.74|12370.74|12370.74|12370.74|12355.02|12355.02|0
1603968000000|2020-10-29 10:40:00|12377.02|12377.02|12383.36|12383.36|12384.96|12384.96|12377.02|12377.02|0
1603968300000|2020-10-29 10:45:00|12381.27|12381.27|12382.29|12382.29|12383.5|12383.5|12375.63|12375.63|0
1603968600000|2020-10-29 10:50:00|12380.2|12380.2|12355.55|12355.55|12380.2|12380.2|12353.46|12353.46|0
1603968900000|2020-10-29 10:55:00|12357.65|12357.65|12362.64|12362.64|12368.69|12368.69|12357.65|12357.65|0
1603969200000|2020-10-29 11:00:00|12362.08|12362.08|12364.29|12364.29|12364.29|12364.29|12350.53|12350.53|0
1603969500000|2020-10-29 11:05:00|12361.1|12361.1|12359.02|12359.02|12361.1|12361.1|12357.41|12357.41|0
1603969800000|2020-10-29 11:10:00|12358.33|12358.33|12338.73|12338.73|12358.33|12358.33|12337.13|12337.13|0
1603970100000|2020-10-29 11:15:00|12340.82|12340.82|12329.37|12329.37|12342.91|12342.91|12323.1|12323.1|0
1603970400000|2020-10-29 11:20:00|12327.78|12327.78|12331.56|12331.56|12334.27|12334.27|12324.31|12324.31|0
1603970700000|2020-10-29 11:25:00|12329.96|12329.96|12319.39|12319.39|12330.95|12330.95|12317.79|12317.79|0
1603971000000|2020-10-29 11:30:00|12320.98|12320.98|12309.78|12309.78|12323.35|12323.35|12306.58|12306.58|0
1603971300000|2020-10-29 11:35:00|12311.87|12311.87|12288.11|12288.11|12319.03|12319.03|12288.11|12288.11|0
1603971600000|2020-10-29 11:40:00|12286.04|12286.04|12275.54|12275.54|12288.13|12288.13|12272.19|12272.19|0
1603971900000|2020-10-29 11:45:00|12274.42|12274.42|12252.9|12252.9|12279.18|12279.18|12252.9|12252.9|0
1603972200000|2020-10-29 11:50:00|12254.99|12254.99|12252.26|12252.26|12255.46|12255.46|12240.5|12240.5|0
1603972500000|2020-10-29 11:55:00|12254.36|12254.36|12224.01|12224.01|12254.36|12254.36|12224.01|12224.01|0
1603972800000|2020-10-29 12:00:00|12225.6|12225.6|12246.62|12246.62|12248.3|12248.3|12225.6|12225.6|0
1603973100000|2020-10-29 12:05:00|12244.53|12244.53|12272.45|12272.45|12272.45|12272.45|12244.53|12244.53|0
1603973400000|2020-10-29 12:10:00|12274.54|12274.54|12275.88|12275.88|12281.64|12281.64|12266.67|12266.67|0
1603973700000|2020-10-29 12:15:00|12277.26|12277.26|12248.16|12248.16|12277.26|12277.26|12248.16|12248.16|0
1603974000000|2020-10-29 12:20:00|12244.97|12244.97|12236.46|12236.46|12244.97|12244.97|12230.04|12230.04|0
1603974300000|2020-10-29 12:25:00|12234.86|12234.86|12211.61|12211.61|12235.28|12235.28|12208.14|12208.14|0
1603974600000|2020-10-29 12:30:00|12210.01|12210.01|12205.99|12205.99|12214.97|12214.97|12204.51|12204.51|0
1603974900000|2020-10-29 12:35:00|12204.39|12204.39|12203.31|12203.31|12212.28|12212.28|12202.8|12202.8|0
1603975200000|2020-10-29 12:40:00|12204.91|12204.91|12190.39|12190.39|12204.91|12204.91|12183.23|12183.23|0
1603975500000|2020-10-29 12:45:00|12183.04|12183.04|12195.05|12195.05|12198.74|12198.74|12177.26|12177.26|0
1603975800000|2020-10-29 12:50:00|12195.61|12195.61|12193.22|12193.22|12205.39|12205.39|12191.02|12191.02|0
1603976100000|2020-10-29 12:55:00|12189.04|12189.04|12186.73|12186.73|12189.04|12189.04|12181.44|12181.44|0
1603976400000|2020-10-29 13:00:00|12185.13|12185.13|12196.82|12196.82|12197.43|12197.43|12176.14|12176.14|0
1603976700000|2020-10-29 13:05:00|12195.22|12195.22|12191.34|12191.34|12213.06|12213.06|12189.25|12189.25|0
1603977000000|2020-10-29 13:10:00|12189.74|12189.74|12194.06|12194.06|12199.95|12199.95|12189.74|12189.74|0
1603977300000|2020-10-29 13:15:00|12191.96|12191.96|12167.58|12167.58|12191.96|12191.96|12167.58|12167.58|0
1603977600000|2020-10-29 13:20:00|12169.17|12169.17|12160.77|12160.77|12169.73|12169.73|12154.59|12154.59|0
1603977900000|2020-10-29 13:25:00|12158.01|12158.01|12141.9|12141.9|12171.29|12171.29|12141.21|12141.21|0
1603978200000|2020-10-29 13:30:00|12139.83|12139.83|12136.88|12136.88|12152.58|12152.58|12134.05|12134.05|0
1603978500000|2020-10-29 13:35:00|12134.79|12134.79|12126.31|12126.31|12147.47|12147.47|12126.31|12126.31|0
1603978800000|2020-10-29 13:40:00|12121.52|12121.52|12106.95|12106.95|12124.72|12124.72|12101.66|12101.66|0
1603979100000|2020-10-29 13:45:00|12111.13|12111.13|12109.86|12109.86|12118.64|12118.64|12096.79|12096.79|0
1603979400000|2020-10-29 13:50:00|12111.46|12111.46|12145.32|12145.32|12145.32|12145.32|12111.46|12111.46|0
1603979700000|2020-10-29 13:55:00|12141.13|12141.13|12151.41|12151.41|12151.41|12151.41|12133.04|12133.04|0
1603980000000|2020-10-29 14:00:00|12153.01|12153.01|12194.56|12194.56|12196.16|12196.16|12153.01|12153.01|0
1603980300000|2020-10-29 14:05:00|12193.18|12193.18|12185.28|12185.28|12193.18|12193.18|12177.75|12177.75|0
1603980600000|2020-10-29 14:10:00|12189.46|12189.46|12186.76|12186.76|12201.41|12201.41|12175.69|12175.69|0
1603980900000|2020-10-29 14:15:00|12188.35|12188.35|12196.8|12196.8|12210.43|12210.43|12186.76|12186.76|0
1603981200000|2020-10-29 14:20:00|12198.4|12198.4|12185.01|12185.01|12198.4|12198.4|12176.2|12176.2|0
1603981500000|2020-10-29 14:25:00|12183.42|12183.42|12180.38|12180.38|12189.78|12189.78|12179.92|12179.92|0
1603981800000|2020-10-29 14:30:00|12182.47|12182.47|12157.39|12157.39|12184.56|12184.56|12157.39|12157.39|0
1603982100000|2020-10-29 14:35:00|12153.2|12153.2|12163|12163|12165.1|12165.1|12135.53|12135.53|0
1603982400000|2020-10-29 14:40:00|12161.41|12161.41|12145.09|12145.09|12163.5|12163.5|12134.9|12134.9|0
1603982700000|2020-10-29 14:45:00|12148.29|12148.29|12150.74|12150.74|12157.52|12157.52|12148.29|12148.29|0
1603983000000|2020-10-29 14:50:00|12152.84|12152.84|12145.78|12145.78|12154.93|12154.93|12137.19|12137.19|0
1603983300000|2020-10-29 14:55:00|12142.59|12142.59|12150.96|12150.96|12158.83|12158.83|12137.8|12137.8|0
1603983600000|2020-10-29 15:00:00|12152.55|12152.55|12144.39|12144.39|12157.86|12157.86|12141.88|12141.88|0
1603983900000|2020-10-29 15:05:00|12146.62|12146.62|12170.52|12170.52|12175.4|12175.4|12143.92|12143.92|0
1603984200000|2020-10-29 15:10:00|12169.96|12169.96|12190.71|12190.71|12196.92|12196.92|12169.48|12169.48|0
1603984500000|2020-10-29 15:15:00|12189.11|12189.11|12216.67|12216.67|12220.16|12220.16|12189.11|12189.11|0
1603984800000|2020-10-29 15:20:00|12215.07|12215.07|12220.79|12220.79|12229.2|12229.2|12213.69|12213.69|0
1603985100000|2020-10-29 15:25:00|12218.7|12218.7|12191.98|12191.98|12223.14|12223.14|12191.98|12191.98|0
1603985400000|2020-10-29 15:30:00|12191.29|12191.29|12181.73|12181.73|12192.88|12192.88|12170.04|12170.04|0
1603985700000|2020-10-29 15:35:00|12183.82|12183.82|12188.34|12188.34|12188.34|12188.34|12174.07|12174.07|0
1603986000000|2020-10-29 15:40:00|12186.25|12186.25|12160.95|12160.95|12186.25|12186.25|12154.98|12154.98|0
1603986300000|2020-10-29 15:45:00|12165.14|12165.14|12174.74|12174.74|12183.55|12183.55|12165.14|12165.14|0
1603986600000|2020-10-29 15:50:00|12170.55|12170.55|12147.73|12147.73|12170.55|12170.55|12147.73|12147.73|0
1603986900000|2020-10-29 15:55:00|12148.85|12148.85|12142.85|12142.85|12172.23|12172.23|12140.76|12140.76|0
1603987200000|2020-10-29 16:00:00|12144.45|12144.45|12129|12129|12152.72|12152.72|12129|12129|0
1603987500000|2020-10-29 16:05:00|12126.9|12126.9|12123.98|12123.98|12134.41|12134.41|12121.67|12121.67|0
1603987800000|2020-10-29 16:10:00|12121.89|12121.89|12132.05|12132.05|12134.14|12134.14|12120.29|12120.29|0
1603988100000|2020-10-29 16:15:00|12128.36|12128.36|12118.84|12118.84|12130.95|12130.95|12114.71|12114.71|0
1603988400000|2020-10-29 16:20:00|12120.43|12120.43|12106.41|12106.41|12120.43|12120.43|12106.41|12106.41|0
1603988700000|2020-10-29 16:25:00|12108.01|12108.01|12089.34|12089.34|12109.54|12109.54|12083.49|12083.49|0
1604045700000|2020-10-30 08:15:00|12059.2|12059.2|12081.71|12081.71|12088.13|12088.13|12052.56|12052.56|0
1604046000000|2020-10-30 08:20:00|12078.52|12078.52|12104.12|12104.12|12114.04|12114.04|12075.33|12075.33|0
1604046300000|2020-10-30 08:25:00|12102.03|12102.03|12106.13|12106.13|12112.41|12112.41|12085.34|12085.34|0
1604046600000|2020-10-30 08:30:00|12110.32|12110.32|12130.56|12130.56|12138.93|12138.93|12110.32|12110.32|0
1604046900000|2020-10-30 08:35:00|12134.74|12134.74|12135.16|12135.16|12148.07|12148.07|12127.78|12127.78|0
1604047200000|2020-10-30 08:40:00|12135.85|12135.85|12115.53|12115.53|12135.85|12135.85|12115.53|12115.53|0
1604047500000|2020-10-30 08:45:00|12113.43|12113.43|12096.63|12096.63|12120.81|12120.81|12096.63|12096.63|0
1604047800000|2020-10-30 08:50:00|12095.94|12095.94|12068.35|12068.35|12100.51|12100.51|12068.35|12068.35|0
1604048100000|2020-10-30 08:55:00|12061.64|12061.64|12085.97|12085.97|12085.97|12085.97|12061.08|12061.08|0
1604048400000|2020-10-30 09:00:00|12094.34|12094.34|12094.57|12094.57|12094.83|12094.83|12085.61|12085.61|0
1604048700000|2020-10-30 09:05:00|12095.26|12095.26|12091.67|12091.67|12095.26|12095.26|12077.21|12077.21|0
1604049000000|2020-10-30 09:10:00|12092.36|12092.36|12097.23|12097.23|12100.43|12100.43|12088.47|12088.47|0
1604049300000|2020-10-30 09:15:00|12095.64|12095.64|12105.62|12105.62|12106.68|12106.68|12089.33|12089.33|0
1604049600000|2020-10-30 09:20:00|12107.71|12107.71|12097.57|12097.57|12110.49|12110.49|12095.48|12095.48|0
1604049900000|2020-10-30 09:25:00|12101.76|12101.76|12095.78|12095.78|12104.05|12104.05|12091.4|12091.4|0
1604050200000|2020-10-30 09:30:00|12097.87|12097.87|12095.03|12095.03|12108.7|12108.7|12092.94|12092.94|0
1604050500000|2020-10-30 09:35:00|12097.12|12097.12|12090.43|12090.43|12101.31|12101.31|12089.06|12089.06|0
1604050800000|2020-10-30 09:40:00|12091.12|12091.12|12093.22|12093.22|12095.31|12095.31|12088.84|12088.84|0
1604051100000|2020-10-30 09:45:00|12091.62|12091.62|12095.7|12095.7|12095.7|12095.7|12087.43|12087.43|0
1604051400000|2020-10-30 09:50:00|12097.79|12097.79|12073.61|12073.61|12099.39|12099.39|12073.61|12073.61|0
1604051700000|2020-10-30 09:55:00|12070.41|12070.41|12071.24|12071.24|12076.75|12076.75|12054.59|12054.59|0
1604052000000|2020-10-30 10:00:00|12072.83|12072.83|12067.25|12067.25|12073.95|12073.95|12061.57|12061.57|0
1604052300000|2020-10-30 10:05:00|12065.87|12065.87|12075.98|12075.98|12084.96|12084.96|12062.67|12062.67|0
1604052600000|2020-10-30 10:10:00|12073.89|12073.89|12072.58|12072.58|12074.38|12074.38|12069.35|12069.35|0
1604052900000|2020-10-30 10:15:00|12071.46|12071.46|12060.53|12060.53|12080.74|12080.74|12060.53|12060.53|0
1604053200000|2020-10-30 10:20:00|12056.35|12056.35|12057.75|12057.75|12064.22|12064.22|12056.35|12056.35|0
1604053500000|2020-10-30 10:25:00|12058.44|12058.44|12057.95|12057.95|12059.13|12059.13|12048.28|12048.28|0
1604053800000|2020-10-30 10:30:00|12062.98|12062.98|12060.56|12060.56|12062.98|12062.98|12052.13|12052.13|0
1604054100000|2020-10-30 10:35:00|12056.38|12056.38|12052.09|12052.09|12061.17|12061.17|12052.09|12052.09|0
1604054400000|2020-10-30 10:40:00|12048.4|12048.4|12046.61|12046.61|12048.4|12048.4|12042.01|12042.01|0
1604054700000|2020-10-30 10:45:00|12047.3|12047.3|12036.73|12036.73|12061.97|12061.97|12036.04|12036.04|0
1604055000000|2020-10-30 10:50:00|12034.64|12034.64|12040.33|12040.33|12040.76|12040.76|12030.25|12030.25|0
1604055300000|2020-10-30 10:55:00|12041.93|12041.93|12039.55|12039.55|12057.3|12057.3|12039.55|12039.55|0
1604055600000|2020-10-30 11:00:00|12041.64|12041.64|12049.91|12049.91|12049.91|12049.91|12041.15|12041.15|0
1604055900000|2020-10-30 11:05:00|12052|12052|12056.42|12056.42|12057.29|12057.29|12047.54|12047.54|0
1604056200000|2020-10-30 11:10:00|12059.61|12059.61|12053.91|12053.91|12063.38|12063.38|12053.91|12053.91|0
1604056500000|2020-10-30 11:15:00|12055.51|12055.51|12041.82|12041.82|12056.2|12056.2|12038.35|12038.35|0
1604056800000|2020-10-30 11:20:00|12045.01|12045.01|12056.57|12056.57|12056.57|12056.57|12045.01|12045.01|0
1604057100000|2020-10-30 11:25:00|12058.17|12058.17|12049.39|12049.39|12060.24|12060.24|12047.3|12047.3|0
1604057400000|2020-10-30 11:30:00|12048.01|12048.01|12047.32|12047.32|12048.92|12048.92|12044.13|12044.13|0
1604057700000|2020-10-30 11:35:00|12045.23|12045.23|12052.59|12052.59|12052.59|12052.59|12037.37|12037.37|0
1604058000000|2020-10-30 11:40:00|12050.5|12050.5|12055.57|12055.57|12057.66|12057.66|12050.5|12050.5|0
1604058300000|2020-10-30 11:45:00|12053.97|12053.97|12045.6|12045.6|12053.97|12053.97|12045.6|12045.6|0
1604058600000|2020-10-30 11:50:00|12043.51|12043.51|12044.01|12044.01|12048.39|12048.39|12041.91|12041.91|0
1604058900000|2020-10-30 11:55:00|12041.91|12041.91|12048.05|12048.05|12048.88|12048.88|12041.91|12041.91|0
1604059200000|2020-10-30 12:00:00|12045.26|12045.26|12040.59|12040.59|12045.26|12045.26|12037.54|12037.54|0
1604059500000|2020-10-30 12:05:00|12039.9|12039.9|12041.5|12041.5|12041.5|12041.5|12033.02|12033.02|0
1604059800000|2020-10-30 12:10:00|12043.59|12043.59|12047.6|12047.6|12051.12|12051.12|12039.41|12039.41|0
1604060100000|2020-10-30 12:15:00|12047.04|12047.04|12036.16|12036.16|12048.72|12048.72|12034.57|12034.57|0
1604060400000|2020-10-30 12:20:00|12034.07|12034.07|12037.37|12037.37|12037.37|12037.37|12030.45|12030.45|0
1604060700000|2020-10-30 12:25:00|12039.05|12039.05|12044.62|12044.62|12045.58|12045.58|12039.05|12039.05|0
1604061000000|2020-10-30 12:30:00|12045.31|12045.31|12052.44|12052.44|12053.96|12053.96|12044.49|12044.49|0
1604061300000|2020-10-30 12:35:00|12054.12|12054.12|12078.41|12078.41|12079.52|12079.52|12054.12|12054.12|0
1604061600000|2020-10-30 12:40:00|12080.64|12080.64|12089.46|12089.46|12090.37|12090.37|12080.64|12080.64|0
1604061900000|2020-10-30 12:45:00|12093.65|12093.65|12092.46|12092.46|12097.34|12097.34|12090.18|12090.18|0
1604062200000|2020-10-30 12:50:00|12095.66|12095.66|12112.01|12112.01|12113.11|12113.11|12095.66|12095.66|0
1604062500000|2020-10-30 12:55:00|12115.37|12115.37|12108.1|12108.1|12115.37|12115.37|12108.1|12108.1|0
1604062800000|2020-10-30 13:00:00|12106.98|12106.98|12100.43|12100.43|12108.36|12108.36|12099.39|12099.39|0
1604063100000|2020-10-30 13:05:00|12097.23|12097.23|12105.67|12105.67|12107.67|12107.67|12097.23|12097.23|0
1604063400000|2020-10-30 13:10:00|12101.49|12101.49|12099.24|12099.24|12103.49|12103.49|12098.68|12098.68|0
1604063700000|2020-10-30 13:15:00|12097.15|12097.15|12106.31|12106.31|12106.31|12106.31|12097.15|12097.15|0
1604064000000|2020-10-30 13:20:00|12107.91|12107.91|12120.71|12120.71|12120.71|12120.71|12106.5|12106.5|0
1604064300000|2020-10-30 13:25:00|12121.4|12121.4|12127.79|12127.79|12129.39|12129.39|12121.4|12121.4|0
1604064600000|2020-10-30 13:30:00|12129.39|12129.39|12124.25|12124.25|12135.36|12135.36|12124.25|12124.25|0
1604064900000|2020-10-30 13:35:00|12116.26|12116.26|12126.12|12126.12|12126.12|12126.12|12113.55|12113.55|0
1604065200000|2020-10-30 13:40:00|12128.22|12128.22|12110.69|12110.69|12128.22|12128.22|12110.69|12110.69|0
1604065500000|2020-10-30 13:45:00|12108.59|12108.59|12091.32|12091.32|12108.59|12108.59|12089.5|12089.5|0
1604065800000|2020-10-30 13:50:00|12089.72|12089.72|12080.36|12080.36|12101.67|12101.67|12080.36|12080.36|0
1604066100000|2020-10-30 13:55:00|12078.26|12078.26|12084.59|12084.59|12084.59|12084.59|12073.39|12073.39|0
1604066400000|2020-10-30 14:00:00|12084.03|12084.03|12085.77|12085.77|12091.46|12091.46|12083.39|12083.39|0
1604066700000|2020-10-30 14:05:00|12086.33|12086.33|12089.56|12089.56|12095.86|12095.86|12086.33|12086.33|0
1604067000000|2020-10-30 14:10:00|12089.07|12089.07|12077.53|12077.53|12101.89|12101.89|12077.53|12077.53|0
1604067300000|2020-10-30 14:15:00|12076.97|12076.97|12077.87|12077.87|12079.13|12079.13|12070.44|12070.44|0
1604067600000|2020-10-30 14:20:00|12079.97|12079.97|12070.9|12070.9|12079.97|12079.97|12058.88|12058.88|0
1604067900000|2020-10-30 14:25:00|12067.21|12067.21|12035.64|12035.64|12067.21|12067.21|12033.55|12033.55|0
1604068200000|2020-10-30 14:30:00|12031.96|12031.96|12025.47|12025.47|12035.64|12035.64|12017.59|12017.59|0
1604068500000|2020-10-30 14:35:00|12021.28|12021.28|12004.83|12004.83|12021.28|12021.28|11997.98|11997.98|0
1604068800000|2020-10-30 14:40:00|12004.14|12004.14|11991.49|11991.49|12004.14|12004.14|11988.29|11988.29|0
1604069100000|2020-10-30 14:45:00|11993.58|11993.58|11990.24|11990.24|11999.85|11999.85|11990.24|11990.24|0
1604069400000|2020-10-30 14:50:00|11991.84|11991.84|12001.45|12001.45|12012.75|12012.75|11991.84|11991.84|0
1604069700000|2020-10-30 14:55:00|11999.36|11999.36|11993.1|11993.1|12008.74|12008.74|11993.1|11993.1|0
1604070000000|2020-10-30 15:00:00|11991.01|11991.01|12029.99|12029.99|12030.98|12030.98|11989.33|11989.33|0
1604070300000|2020-10-30 15:05:00|12027.9|12027.9|12026.03|12026.03|12036.74|12036.74|12023.46|12023.46|0
1604070600000|2020-10-30 15:10:00|12027.63|12027.63|12063.21|12063.21|12063.77|12063.77|12027.63|12027.63|0
1604070900000|2020-10-30 15:15:00|12061.12|12061.12|12056.87|12056.87|12061.12|12061.12|12051.09|12051.09|0
1604071200000|2020-10-30 15:20:00|12060.54|12060.54|12060.97|12060.97|12063.97|12063.97|12055.97|12055.97|0
1604071500000|2020-10-30 15:25:00|12061.66|12061.66|12051.5|12051.5|12062.76|12062.76|12047.31|12047.31|0
1604071800000|2020-10-30 15:30:00|12050.81|12050.81|12040.91|12040.91|12054.91|12054.91|12036.66|12036.66|0
1604072100000|2020-10-30 15:35:00|12042.51|12042.51|12039.7|12039.7|12047.8|12047.8|12036.23|12036.23|0
1604072400000|2020-10-30 15:40:00|12039.01|12039.01|12035.28|12035.28|12040.13|12040.13|12030.4|12030.4|0
1604072700000|2020-10-30 15:45:00|12037.37|12037.37|12050.2|12050.2|12050.2|12050.2|12035.77|12035.77|0
1604073000000|2020-10-30 15:50:00|12051.58|12051.58|12043.81|12043.81|12051.58|12051.58|12040.04|12040.04|0
1604073300000|2020-10-30 15:55:00|12041.72|12041.72|12041.86|12041.86|12043.95|12043.95|12037.21|12037.21|0
1604073600000|2020-10-30 16:00:00|12043.46|12043.46|12044.65|12044.65|12054.03|12054.03|12042.96|12042.96|0
1604073900000|2020-10-30 16:05:00|12048.83|12048.83|12047.43|12047.43|12059.19|12059.19|12043.74|12043.74|0
1604074200000|2020-10-30 16:10:00|12049.03|12049.03|12047.21|12047.21|12049.31|12049.31|12039.57|12039.57|0
1604074500000|2020-10-30 16:15:00|12048.81|12048.81|12060.28|12060.28|12062.38|12062.38|12042.53|12042.53|0
1604074800000|2020-10-30 16:20:00|12062.38|12062.38|12065.73|12065.73|12070.11|12070.11|12058.27|12058.27|0
1604075100000|2020-10-30 16:25:00|12067.82|12067.82|12101.1|12101.1|12101.1|12101.1|12067.13|12067.13|0
1604304900000|2020-11-02 08:15:00|12127.83|12127.83|12097.72|12097.72|12137.81|12137.81|12097.72|12097.72|0
1604305200000|2020-11-02 08:20:00|12095.63|12095.63|12099.16|12099.16|12121.38|12121.38|12091.44|12091.44|0
1604305500000|2020-11-02 08:25:00|12099.84|12099.84|12109.7|12109.7|12111.74|12111.74|12099.84|12099.84|0
1604305800000|2020-11-02 08:30:00|12106.95|12106.95|12104.72|12104.72|12113.69|12113.69|12083|12083|0
1604306100000|2020-11-02 08:35:00|12102.65|12102.65|12075.29|12075.29|12102.65|12102.65|12073.22|12073.22|0
1604306400000|2020-11-02 08:40:00|12073.19|12073.19|12068.18|12068.18|12075.56|12075.56|12057.61|12057.61|0
1604306700000|2020-11-02 08:45:00|12070.28|12070.28|12061.18|12061.18|12072.37|12072.37|12059.09|12059.09|0
1604307000000|2020-11-02 08:50:00|12057|12057|12083.62|12083.62|12093.28|12093.28|12057|12057|0
1604307300000|2020-11-02 08:55:00|12085.71|12085.71|12095.26|12095.26|12095.95|12095.95|12078.83|12078.83|0
1604307600000|2020-11-02 09:00:00|12093.67|12093.67|12109.79|12109.79|12115.08|12115.08|12093.67|12093.67|0
1604307900000|2020-11-02 09:05:00|12108.19|12108.19|12087.2|12087.2|12108.19|12108.19|12079.12|12079.12|0
1604308200000|2020-11-02 09:10:00|12089.29|12089.29|12087.71|12087.71|12089.31|12089.31|12084.02|12084.02|0
1604308500000|2020-11-02 09:15:00|12086.12|12086.12|12079.89|12079.89|12086.12|12086.12|12070.69|12070.69|0
1604308800000|2020-11-02 09:20:00|12080.58|12080.58|12079.91|12079.91|12088.67|12088.67|12073.91|12073.91|0
1604309100000|2020-11-02 09:25:00|12081.51|12081.51|12102.11|12102.11|12102.11|12102.11|12077.35|12077.35|0
1604309400000|2020-11-02 09:30:00|12100.52|12100.52|12120.01|12120.01|12146.82|12146.82|12100.02|12100.02|0
1604309700000|2020-11-02 09:35:00|12123.2|12123.2|12116.81|12116.81|12123.2|12123.2|12113.24|12113.24|0
1604310000000|2020-11-02 09:40:00|12123.09|12123.09|12137.46|12137.46|12141.65|12141.65|12118.3|12118.3|0
1604310300000|2020-11-02 09:45:00|12135.37|12135.37|12134.3|12134.3|12136.97|12136.97|12118.17|12118.17|0
1604310600000|2020-11-02 09:50:00|12135.9|12135.9|12146.35|12146.35|12154.31|12154.31|12135.9|12135.9|0
1604310900000|2020-11-02 09:55:00|12145.66|12145.66|12137.08|12137.08|12146.35|12146.35|12137.08|12137.08|0
1604311200000|2020-11-02 10:00:00|12135.7|12135.7|12152.11|12152.11|12155.74|12155.74|12135.7|12135.7|0
1604311500000|2020-11-02 10:05:00|12153.71|12153.71|12123.75|12123.75|12153.71|12153.71|12123.75|12123.75|0
1604311800000|2020-11-02 10:10:00|12122.37|12122.37|12124.61|12124.61|12127.6|12127.6|12117.44|12117.44|0
1604312100000|2020-11-02 10:15:00|12127.37|12127.37|12145.64|12145.64|12148.84|12148.84|12123.04|12123.04|0
1604312400000|2020-11-02 10:20:00|12144.04|12144.04|12160.42|12160.42|12160.42|12160.42|12143.55|12143.55|0
1604312700000|2020-11-02 10:25:00|12162.48|12162.48|12174.05|12174.05|12174.05|12174.05|12162.48|12162.48|0
1604313000000|2020-11-02 10:30:00|12173.49|12173.49|12184.19|12184.19|12184.19|12184.19|12172.37|12172.37|0
1604313300000|2020-11-02 10:35:00|12187.64|12187.64|12192.23|12192.23|12201.68|12201.68|12187.64|12187.64|0
1604313600000|2020-11-02 10:40:00|12193.91|12193.91|12211.6|12211.6|12220.46|12220.46|12193.91|12193.91|0
1604313900000|2020-11-02 10:45:00|12210|12210|12211.32|12211.32|12215.29|12215.29|12205.82|12205.82|0
1604314200000|2020-11-02 10:50:00|12213.41|12213.41|12233.58|12233.58|12233.58|12233.58|12213.41|12213.41|0
1604314500000|2020-11-02 10:55:00|12235.17|12235.17|12229.7|12229.7|12236.85|12236.85|12229.7|12229.7|0
1604314800000|2020-11-02 11:00:00|12224.11|12224.11|12227.09|12227.09|12229.18|12229.18|12216.76|12216.76|0
1604315100000|2020-11-02 11:05:00|12225.49|12225.49|12231.77|12231.77|12232.87|12232.87|12225.49|12225.49|0
1604315400000|2020-11-02 11:10:00|12232.46|12232.46|12263.24|12263.24|12263.24|12263.24|12232.46|12232.46|0
1604315700000|2020-11-02 11:15:00|12261.65|12261.65|12247.95|12247.95|12261.65|12261.65|12242.67|12242.67|0
1604316000000|2020-11-02 11:20:00|12245.86|12245.86|12261.8|12261.8|12261.8|12261.8|12242.39|12242.39|0
1604316300000|2020-11-02 11:25:00|12263.18|12263.18|12231.68|12231.68|12263.18|12263.18|12231.68|12231.68|0
1604316600000|2020-11-02 11:30:00|12233.77|12233.77|12223.31|12223.31|12234.87|12234.87|12222.32|12222.32|0
1604316900000|2020-11-02 11:35:00|12221.22|12221.22|12234.69|12234.69|12239.97|12239.97|12221.22|12221.22|0
1604317200000|2020-11-02 11:40:00|12236.78|12236.78|12222.63|12222.63|12236.78|12236.78|12212.06|12212.06|0
1604317500000|2020-11-02 11:45:00|12220.54|12220.54|12224.77|12224.77|12231.46|12231.46|12216.35|12216.35|0
1604317800000|2020-11-02 11:50:00|12223.39|12223.39|12212.53|12212.53|12224.99|12224.99|12210.93|12210.93|0
1604318100000|2020-11-02 11:55:00|12214.76|12214.76|12222.14|12222.14|12222.14|12222.14|12214.76|12214.76|0
1604318400000|2020-11-02 12:00:00|12218.95|12218.95|12212.18|12212.18|12218.95|12218.95|12210.08|12210.08|0
1604318700000|2020-11-02 12:05:00|12210.58|12210.58|12199.75|12199.75|12210.58|12210.58|12199.75|12199.75|0
1604319000000|2020-11-02 12:10:00|12202.95|12202.95|12222.7|12222.7|12230.43|12230.43|12202.95|12202.95|0
1604319300000|2020-11-02 12:15:00|12221.1|12221.1|12195.49|12195.49|12221.1|12221.1|12195.49|12195.49|0
1604319600000|2020-11-02 12:20:00|12189.21|12189.21|12189.65|12189.65|12193.4|12193.4|12187.97|12187.97|0
1604319900000|2020-11-02 12:25:00|12187.55|12187.55|12179.51|12179.51|12189.65|12189.65|12179.51|12179.51|0
1604320200000|2020-11-02 12:30:00|12173.36|12173.36|12180.1|12180.1|12185.88|12185.88|12173.36|12173.36|0
1604320500000|2020-11-02 12:35:00|12181.78|12181.78|12176.49|12176.49|12181.78|12181.78|12173.41|12173.41|0
1604320800000|2020-11-02 12:40:00|12174.4|12174.4|12194.58|12194.58|12194.58|12194.58|12174.4|12174.4|0
1604321100000|2020-11-02 12:45:00|12190.11|12190.11|12194.42|12194.42|12202.38|12202.38|12190.11|12190.11|0
1604321400000|2020-11-02 12:50:00|12192.33|12192.33|12189.55|12189.55|12192.33|12192.33|12181.68|12181.68|0
1604321700000|2020-11-02 12:55:00|12191.15|12191.15|12193.8|12193.8|12195.47|12195.47|12191.15|12191.15|0
1604322000000|2020-11-02 13:00:00|12192.68|12192.68|12193.08|12193.08|12198.46|12198.46|12187.78|12187.78|0
1604322300000|2020-11-02 13:05:00|12191.49|12191.49|12187.08|12187.08|12191.49|12191.49|12186.61|12186.61|0
1604322600000|2020-11-02 13:10:00|12188.68|12188.68|12201.84|12201.84|12201.84|12201.84|12188.19|12188.19|0
1604322900000|2020-11-02 13:15:00|12199.77|12199.77|12203.82|12203.82|12207.51|12207.51|12199.77|12199.77|0
1604323200000|2020-11-02 13:20:00|12201.73|12201.73|12191.21|12191.21|12201.73|12201.73|12191.21|12191.21|0
1604323500000|2020-11-02 13:25:00|12189.12|12189.12|12186.34|12186.34|12192.81|12192.81|12186.34|12186.34|0
1604323800000|2020-11-02 13:30:00|12187.93|12187.93|12189.21|12189.21|12192.12|12192.12|12187.93|12187.93|0
1604324100000|2020-11-02 13:35:00|12187.11|12187.11|12176.43|12176.43|12187.11|12187.11|12174.84|12174.84|0
1604324400000|2020-11-02 13:40:00|12172.25|12172.25|12181.24|12181.24|12182.36|12182.36|12172.25|12172.25|0
1604324700000|2020-11-02 13:45:00|12179.15|12179.15|12153.87|12153.87|12180.53|12180.53|12153.87|12153.87|0
1604325000000|2020-11-02 13:50:00|12155.96|12155.96|12160.85|12160.85|12162.23|12162.23|12150.18|12150.18|0
1604325300000|2020-11-02 13:55:00|12165.04|12165.04|12165.47|12165.47|12174.03|12174.03|12165.04|12165.04|0
1604325600000|2020-11-02 14:00:00|12167.07|12167.07|12169.43|12169.43|12172.41|12172.41|12162.57|12162.57|0
1604325900000|2020-11-02 14:05:00|12171.52|12171.52|12180.97|12180.97|12184.17|12184.17|12171.52|12171.52|0
1604326200000|2020-11-02 14:10:00|12183.06|12183.06|12172.22|12172.22|12187.25|12187.25|12172.22|12172.22|0
1604326500000|2020-11-02 14:15:00|12170.84|12170.84|12161.52|12161.52|12173.07|12173.07|12161.52|12161.52|0
1604326800000|2020-11-02 14:20:00|12159.92|12159.92|12154.93|12154.93|12159.92|12159.92|12146.03|12146.03|0
1604327100000|2020-11-02 14:25:00|12156.3|12156.3|12189.29|12189.29|12189.29|12189.29|12156.3|12156.3|0
1604327400000|2020-11-02 14:30:00|12190.89|12190.89|12166.84|12166.84|12197.33|12197.33|12166.35|12166.35|0
1604327700000|2020-11-02 14:35:00|12166.15|12166.15|12163.65|12163.65|12171.44|12171.44|12157.37|12157.37|0
1604328000000|2020-11-02 14:40:00|12162.05|12162.05|12142.57|12142.57|12162.25|12162.25|12138.39|12138.39|0
1604328300000|2020-11-02 14:45:00|12140.9|12140.9|12151.05|12151.05|12161.96|12161.96|12140.77|12140.77|0
1604328600000|2020-11-02 14:50:00|12153.14|12153.14|12187.47|12187.47|12187.47|12187.47|12150.83|12150.83|0
1604328900000|2020-11-02 14:55:00|12188.59|12188.59|12219.27|12219.27|12221.36|12221.36|12188.59|12188.59|0
1604329200000|2020-11-02 15:00:00|12223.46|12223.46|12238.46|12238.46|12244.44|12244.44|12223.46|12223.46|0
1604329500000|2020-11-02 15:05:00|12237.77|12237.77|12248.49|12248.49|12252.18|12252.18|12234.37|12234.37|0
1604329800000|2020-11-02 15:10:00|12250.09|12250.09|12261.01|12261.01|12266.79|12266.79|12249.05|12249.05|0
1604330100000|2020-11-02 15:15:00|12263.1|12263.1|12248.42|12248.42|12265.86|12265.86|12245|12245|0
1604330400000|2020-11-02 15:20:00|12249.8|12249.8|12252.46|12252.46|12252.46|12252.46|12240.65|12240.65|0
1604330700000|2020-11-02 15:25:00|12250.37|12250.37|12249.8|12249.8|12261.79|12261.79|12248.58|12248.58|0
1604331000000|2020-11-02 15:30:00|12246.6|12246.6|12227.43|12227.43|12246.6|12246.6|12219.82|12219.82|0
1604331300000|2020-11-02 15:35:00|12229.52|12229.52|12224.3|12224.3|12230.9|12230.9|12218.37|12218.37|0
1604331600000|2020-11-02 15:40:00|12222.21|12222.21|12204.53|12204.53|12222.21|12222.21|12204.53|12204.53|0
1604331900000|2020-11-02 15:45:00|12205.22|12205.22|12183.8|12183.8|12205.22|12205.22|12183.8|12183.8|0
1604332200000|2020-11-02 15:50:00|12185.89|12185.89|12181.76|12181.76|12196.05|12196.05|12180.16|12180.16|0
1604332500000|2020-11-02 15:55:00|12183.85|12183.85|12154.36|12154.36|12183.85|12183.85|12151.16|12151.16|0
1604332800000|2020-11-02 16:00:00|12152.27|12152.27|12166.45|12166.45|12172.5|12172.5|12152.27|12152.27|0
1604333100000|2020-11-02 16:05:00|12168.05|12168.05|12159.01|12159.01|12169.65|12169.65|12153.64|12153.64|0
1604333400000|2020-11-02 16:10:00|12162.2|12162.2|12146.19|12146.19|12168.54|12168.54|12143|12143|0
1604333700000|2020-11-02 16:15:00|12148.29|12148.29|12135.97|12135.97|12148.7|12148.7|12132.28|12132.28|0
1604334000000|2020-11-02 16:20:00|12134.29|12134.29|12136.36|12136.36|12136.36|12136.36|12124.9|12124.9|0
1604334300000|2020-11-02 16:25:00|12134.76|12134.76|12134.7|12134.7|12141.98|12141.98|12122.07|12122.07|0
1604391300000|2020-11-03 08:15:00|12272.31|12272.31|12277.48|12277.48|12285.89|12285.89|12272.31|12272.31|0
1604391600000|2020-11-03 08:20:00|12274.29|12274.29|12285.47|12285.47|12294.33|12294.33|12270.32|12270.32|0
1604391900000|2020-11-03 08:25:00|12289.65|12289.65|12266.88|12266.88|12291.74|12291.74|12263.21|12263.21|0
1604392200000|2020-11-03 08:30:00|12263.69|12263.69|12252.61|12252.61|12265.83|12265.83|12252.61|12252.61|0
1604392500000|2020-11-03 08:35:00|12250.52|12250.52|12276.65|12276.65|12276.65|12276.65|12245.24|12245.24|0
1604392800000|2020-11-03 08:40:00|12275.06|12275.06|12268.89|12268.89|12275.06|12275.06|12263.62|12263.62|0
1604393100000|2020-11-03 08:45:00|12269.45|12269.45|12280.11|12280.11|12288.1|12288.1|12269.45|12269.45|0
1604393400000|2020-11-03 08:50:00|12282.21|12282.21|12287.56|12287.56|12287.56|12287.56|12280.24|12280.24|0
1604393700000|2020-11-03 08:55:00|12285.49|12285.49|12267.07|12267.07|12285.49|12285.49|12267.07|12267.07|0
1604394000000|2020-11-03 09:00:00|12266.51|12266.51|12259.13|12259.13|12266.51|12266.51|12250.76|12250.76|0
1604394300000|2020-11-03 09:05:00|12255.94|12255.94|12243.88|12243.88|12263.31|12263.31|12242.28|12242.28|0
1604394600000|2020-11-03 09:10:00|12245.47|12245.47|12255.06|12255.06|12255.06|12255.06|12245.47|12245.47|0
1604394900000|2020-11-03 09:15:00|12253.46|12253.46|12239.85|12239.85|12253.46|12253.46|12239.85|12239.85|0
1604395200000|2020-11-03 09:20:00|12243.05|12243.05|12212.63|12212.63|12243.19|12243.19|12212.63|12212.63|0
1604395500000|2020-11-03 09:25:00|12211.03|12211.03|12211.56|12211.56|12222.38|12222.38|12205.25|12205.25|0
1604395800000|2020-11-03 09:30:00|12207.38|12207.38|12211.38|12211.38|12219.48|12219.48|12193.86|12193.86|0
1604396100000|2020-11-03 09:35:00|12209.29|12209.29|12209.79|12209.79|12215.57|12215.57|12200.31|12200.31|0
1604396400000|2020-11-03 09:40:00|12211.88|12211.88|12233.71|12233.71|12233.71|12233.71|12210.28|12210.28|0
1604396700000|2020-11-03 09:45:00|12231.62|12231.62|12243.57|12243.57|12243.57|12243.57|12230.49|12230.49|0
1604397000000|2020-11-03 09:50:00|12241.97|12241.97|12249.95|12249.95|12250.51|12250.51|12239.19|12239.19|0
1604397300000|2020-11-03 09:55:00|12252.05|12252.05|12250.66|12250.66|12252.95|12252.95|12246.48|12246.48|0
1604397600000|2020-11-03 10:00:00|12252.34|12252.34|12250.97|12250.97|12253.93|12253.93|12248.18|12248.18|0
1604397900000|2020-11-03 10:05:00|12248.88|12248.88|12263.64|12263.64|12263.64|12263.64|12248.88|12248.88|0
1604398200000|2020-11-03 10:10:00|12262.04|12262.04|12271.67|12271.67|12275.09|12275.09|12262.04|12262.04|0
1604398500000|2020-11-03 10:15:00|12272.79|12272.79|12280.29|12280.29|12280.29|12280.29|12270.64|12270.64|0
1604398800000|2020-11-03 10:20:00|12275.01|12275.01|12287.67|12287.67|12291.36|12291.36|12271.32|12271.32|0
1604399100000|2020-11-03 10:25:00|12291.86|12291.86|12287.67|12287.67|12291.86|12291.86|12283.99|12283.99|0
1604399400000|2020-11-03 10:30:00|12289.77|12289.77|12277.39|12277.39|12294.62|12294.62|12277.39|12277.39|0
1604399700000|2020-11-03 10:35:00|12279.49|12279.49|12283.71|12283.71|12283.71|12283.71|12279.49|12279.49|0
1604400000000|2020-11-03 10:40:00|12284.4|12284.4|12273.27|12273.27|12284.4|12284.4|12273.27|12273.27|0
1604400300000|2020-11-03 10:45:00|12274.87|12274.87|12273.34|12273.34|12279.61|12279.61|12273.34|12273.34|0
1604400600000|2020-11-03 10:50:00|12274.03|12274.03|12270.86|12270.86|12276.12|12276.12|12266.67|12266.67|0
1604400900000|2020-11-03 10:55:00|12275.04|12275.04|12280.3|12280.3|12280.3|12280.3|12271.55|12271.55|0
1604401200000|2020-11-03 11:00:00|12278.71|12278.71|12281.07|12281.07|12281.07|12281.07|12275.99|12275.99|0
1604401500000|2020-11-03 11:05:00|12278.98|12278.98|12242.18|12242.18|12278.98|12278.98|12242.18|12242.18|0
1604401800000|2020-11-03 11:10:00|12246.37|12246.37|12239.64|12239.64|12246.37|12246.37|12233.86|12233.86|0
1604402100000|2020-11-03 11:15:00|12240.33|12240.33|12225.57|12225.57|12241.93|12241.93|12225.57|12225.57|0
1604402400000|2020-11-03 11:20:00|12231.85|12231.85|12230.67|12230.67|12235.73|12235.73|12225.87|12225.87|0
1604402700000|2020-11-03 11:25:00|12228.57|12228.57|12236.45|12236.45|12236.45|12236.45|12226.98|12226.98|0
1604403000000|2020-11-03 11:30:00|12240.63|12240.63|12249.69|12249.69|12249.69|12249.69|12240.63|12240.63|0
1604403300000|2020-11-03 11:35:00|12249|12249|12256.15|12256.15|12258.24|12258.24|12244.67|12244.67|0
1604403600000|2020-11-03 11:40:00|12257.74|12257.74|12249.26|12249.26|12257.74|12257.74|12249.26|12249.26|0
1604403900000|2020-11-03 11:45:00|12252.46|12252.46|12264.36|12264.36|12265.89|12265.89|12252.46|12252.46|0
1604404200000|2020-11-03 11:50:00|12265.48|12265.48|12281.02|12281.02|12281.02|12281.02|12263.88|12263.88|0
1604404500000|2020-11-03 11:55:00|12277.83|12277.83|12288.87|12288.87|12288.87|12288.87|12277.83|12277.83|0
1604404800000|2020-11-03 12:00:00|12287.28|12287.28|12301.05|12301.05|12301.05|12301.05|12285.6|12285.6|0
1604405100000|2020-11-03 12:05:00|12296.86|12296.86|12284.09|12284.09|12296.86|12296.86|12278.53|12278.53|0
1604405400000|2020-11-03 12:10:00|12285.69|12285.69|12285.7|12285.7|12289.87|12289.87|12282.73|12282.73|0
1604405700000|2020-11-03 12:15:00|12287.8|12287.8|12304.12|12304.12|12304.12|12304.12|12287.8|12287.8|0
1604406000000|2020-11-03 12:20:00|12302.52|12302.52|12297.71|12297.71|12303.08|12303.08|12296.11|12296.11|0
1604406300000|2020-11-03 12:25:00|12303.49|12303.49|12303|12303|12305.78|12305.78|12301.4|12301.4|0
1604406600000|2020-11-03 12:30:00|12301.4|12301.4|12307.85|12307.85|12309.22|12309.22|12300.02|12300.02|0
1604406900000|2020-11-03 12:35:00|12309.94|12309.94|12309.51|12309.51|12310.63|12310.63|12309.51|12309.51|0
1604407200000|2020-11-03 12:40:00|12307.91|12307.91|12307.5|12307.5|12310.69|12310.69|12306.51|12306.51|0
1604407500000|2020-11-03 12:45:00|12309.1|12309.1|12317.37|12317.37|12317.37|12317.37|12307.5|12307.5|0
1604407800000|2020-11-03 12:50:00|12319.46|12319.46|12327.96|12327.96|12332.85|12332.85|12319.46|12319.46|0
1604408100000|2020-11-03 12:55:00|12326.37|12326.37|12308.96|12308.96|12326.37|12326.37|12308.96|12308.96|0
1604408400000|2020-11-03 13:00:00|12307.58|12307.58|12316.94|12316.94|12316.94|12316.94|12300.2|12300.2|0
1604408700000|2020-11-03 13:05:00|12314.84|12314.84|12324.53|12324.53|12327.11|12327.11|12312.75|12312.75|0
1604409000000|2020-11-03 13:10:00|12325.9|12325.9|12328.67|12328.67|12332.79|12332.79|12322.89|12322.89|0
1604409300000|2020-11-03 13:15:00|12329.36|12329.36|12321.7|12321.7|12330.46|12330.46|12321.7|12321.7|0
1604409600000|2020-11-03 13:20:00|12322.39|12322.39|12322.06|12322.06|12323.99|12323.99|12317.17|12317.17|0
1604409900000|2020-11-03 13:25:00|12325.97|12325.97|12323.93|12323.93|12332.25|12332.25|12323.93|12323.93|0
1604410200000|2020-11-03 13:30:00|12322.33|12322.33|12335.79|12335.79|12335.79|12335.79|12320.39|12320.39|0
1604410500000|2020-11-03 13:35:00|12336.48|12336.48|12339.41|12339.41|12339.41|12339.41|12325.68|12325.68|0
1604410800000|2020-11-03 13:40:00|12343.6|12343.6|12335.64|12335.64|12347.78|12347.78|12333.41|12333.41|0
1604411100000|2020-11-03 13:45:00|12333.97|12333.97|12320.87|12320.87|12333.97|12333.97|12320.87|12320.87|0
1604411400000|2020-11-03 13:50:00|12325.05|12325.05|12338.21|12338.21|12338.21|12338.21|12325.05|12325.05|0
1604411700000|2020-11-03 13:55:00|12341.41|12341.41|12345.73|12345.73|12352.21|12352.21|12341.41|12341.41|0
1604412000000|2020-11-03 14:00:00|12343.5|12343.5|12358.54|12358.54|12359.23|12359.23|12343.5|12343.5|0
1604412300000|2020-11-03 14:05:00|12359.23|12359.23|12341.38|12341.38|12359.23|12359.23|12341.38|12341.38|0
1604412600000|2020-11-03 14:10:00|12343.47|12343.47|12339.05|12339.05|12344.33|12344.33|12335.36|12335.36|0
1604412900000|2020-11-03 14:15:00|12336.95|12336.95|12337.67|12337.67|12337.67|12337.67|12329.79|12329.79|0
1604413200000|2020-11-03 14:20:00|12339.27|12339.27|12327.68|12327.68|12342.46|12342.46|12327.68|12327.68|0
1604413500000|2020-11-03 14:25:00|12329.28|12329.28|12331.22|12331.22|12333.46|12333.46|12327.53|12327.53|0
1604413800000|2020-11-03 14:30:00|12330.53|12330.53|12305.83|12305.83|12330.53|12330.53|12305.83|12305.83|0
1604414100000|2020-11-03 14:35:00|12306.39|12306.39|12305.89|12305.89|12314.24|12314.24|12299.7|12299.7|0
1604414400000|2020-11-03 14:40:00|12304.77|12304.77|12301.28|12301.28|12306.37|12306.37|12298.08|12298.08|0
1604414700000|2020-11-03 14:45:00|12299.18|12299.18|12294.07|12294.07|12308.16|12308.16|12285.82|12285.82|0
1604415000000|2020-11-03 14:50:00|12295.75|12295.75|12298.65|12298.65|12305.54|12305.54|12295.19|12295.19|0
1604415300000|2020-11-03 14:55:00|12296.56|12296.56|12332.35|12332.35|12334.44|12334.44|12293.16|12293.16|0
1604415600000|2020-11-03 15:00:00|12330.75|12330.75|12327.47|12327.47|12340.63|12340.63|12323.59|12323.59|0
1604415900000|2020-11-03 15:05:00|12325.88|12325.88|12300.4|12300.4|12325.88|12325.88|12297.32|12297.32|0
1604416200000|2020-11-03 15:10:00|12297.21|12297.21|12309.51|12309.51|12313.43|12313.43|12295.61|12295.61|0
1604416500000|2020-11-03 15:15:00|12307.42|12307.42|12289.17|12289.17|12307.42|12307.42|12286.19|12286.19|0
1604416800000|2020-11-03 15:20:00|12287.57|12287.57|12286.39|12286.39|12297.45|12297.45|12286.39|12286.39|0
1604417100000|2020-11-03 15:25:00|12284.29|12284.29|12283.6|12283.6|12288.7|12288.7|12281.32|12281.32|0
1604417400000|2020-11-03 15:30:00|12284.72|12284.72|12289.12|12289.12|12293.01|12293.01|12284.72|12284.72|0
1604417700000|2020-11-03 15:35:00|12289.68|12289.68|12301.63|12301.63|12301.63|12301.63|12289.68|12289.68|0
1604418000000|2020-11-03 15:40:00|12299.54|12299.54|12299.05|12299.05|12303.25|12303.25|12294.75|12294.75|0
1604418300000|2020-11-03 15:45:00|12298.37|12298.37|12304.61|12304.61|12307.89|12307.89|12292.77|12292.77|0
1604418600000|2020-11-03 15:50:00|12307.8|12307.8|12307.61|12307.61|12312.61|12312.61|12303.92|12303.92|0
1604418900000|2020-11-03 15:55:00|12308.73|12308.73|12323.72|12323.72|12323.72|12323.72|12307.13|12307.13|0
1604419200000|2020-11-03 16:00:00|12325.32|12325.32|12308.04|12308.04|12329.13|12329.13|12304.84|12304.84|0
1604419500000|2020-11-03 16:05:00|12312.91|12312.91|12310.26|12310.26|12316.8|12316.8|12309.75|12309.75|0
1604419800000|2020-11-03 16:10:00|12308.67|12308.67|12314.15|12314.15|12322.58|12322.58|12308.67|12308.67|0
1604420100000|2020-11-03 16:15:00|12312.05|12312.05|12325.83|12325.83|12325.83|12325.83|12310.46|12310.46|0
1604420400000|2020-11-03 16:20:00|12330.01|12330.01|12333.34|12333.34|12337.95|12337.95|12327.92|12327.92|0
1604420700000|2020-11-03 16:25:00|12332.65|12332.65|12316.07|12316.07|12343.8|12343.8|12316.07|12316.07|0
1604477700000|2020-11-04 08:15:00|12251.89|12251.89|12310.37|12310.37|12310.37|12310.37|12236.54|12236.54|0
1604478000000|2020-11-04 08:20:00|12313.12|12313.12|12304.62|12304.62|12316.32|12316.32|12287.41|12287.41|0
1604478300000|2020-11-04 08:25:00|12303.02|12303.02|12291.39|12291.39|12304.62|12304.62|12262.53|12262.53|0
1604478600000|2020-11-04 08:30:00|12303.94|12303.94|12304.16|12304.16|12313.41|12313.41|12285.99|12285.99|0
1604478900000|2020-11-04 08:35:00|12305.75|12305.75|12270.8|12270.8|12305.75|12305.75|12270.8|12270.8|0
1604479200000|2020-11-04 08:40:00|12271.49|12271.49|12251.1|12251.1|12271.49|12271.49|12251.1|12251.1|0
1604479500000|2020-11-04 08:45:00|12251.79|12251.79|12279.98|12279.98|12281.58|12281.58|12251.79|12251.79|0
1604479800000|2020-11-04 08:50:00|12275.8|12275.8|12293.76|12293.76|12293.76|12293.76|12273.7|12273.7|0
1604480100000|2020-11-04 08:55:00|12296.96|12296.96|12305.98|12305.98|12305.98|12305.98|12295.47|12295.47|0
1604480400000|2020-11-04 09:00:00|12308.07|12308.07|12339.89|12339.89|12342.1|12342.1|12308.07|12308.07|0
1604480700000|2020-11-04 09:05:00|12338.51|12338.51|12335.99|12335.99|12348.74|12348.74|12335.99|12335.99|0
1604481000000|2020-11-04 09:10:00|12331.81|12331.81|12311.79|12311.79|12332.5|12332.5|12311.79|12311.79|0
1604481300000|2020-11-04 09:15:00|12313.89|12313.89|12332.33|12332.33|12335.53|12335.53|12313.89|12313.89|0
1604481600000|2020-11-04 09:20:00|12328.64|12328.64|12311.13|12311.13|12328.75|12328.75|12307.44|12307.44|0
1604481900000|2020-11-04 09:25:00|12313.22|12313.22|12354.24|12354.24|12355.84|12355.84|12313.22|12313.22|0
1604482200000|2020-11-04 09:30:00|12360.52|12360.52|12384.87|12384.87|12389.17|12389.17|12360.52|12360.52|0
1604482500000|2020-11-04 09:35:00|12382.78|12382.78|12422.37|12422.37|12427.25|12427.25|12382.78|12382.78|0
1604482800000|2020-11-04 09:40:00|12416.1|12416.1|12413.53|12413.53|12416.1|12416.1|12384.16|12384.16|0
1604483100000|2020-11-04 09:45:00|12415.77|12415.77|12401.62|12401.62|12426.84|12426.84|12400.52|12400.52|0
1604483400000|2020-11-04 09:50:00|12401.06|12401.06|12397|12397|12417.39|12417.39|12395.88|12395.88|0
1604483700000|2020-11-04 09:55:00|12392.82|12392.82|12378.03|12378.03|12392.84|12392.84|12377.12|12377.12|0
1604484000000|2020-11-04 10:00:00|12376.35|12376.35|12361.73|12361.73|12377.55|12377.55|12360.14|12360.14|0
1604484300000|2020-11-04 10:05:00|12363.33|12363.33|12335.96|12335.96|12367.52|12367.52|12335.96|12335.96|0
1604484600000|2020-11-04 10:10:00|12340.14|12340.14|12337.3|12337.3|12350.11|12350.11|12337.3|12337.3|0
1604484900000|2020-11-04 10:15:00|12338.68|12338.68|12345.15|12345.15|12350.43|12350.43|12338.68|12338.68|0
1604485200000|2020-11-04 10:20:00|12347.24|12347.24|12343.47|12343.47|12350.43|12350.43|12343.47|12343.47|0
1604485500000|2020-11-04 10:25:00|12345.07|12345.07|12350.48|12350.48|12352.08|12352.08|12342.83|12342.83|0
1604485800000|2020-11-04 10:30:00|12348.89|12348.89|12338.03|12338.03|12350.98|12350.98|12336.91|12336.91|0
1604486100000|2020-11-04 10:35:00|12334.84|12334.84|12342|12342|12342.82|12342.82|12334.84|12334.84|0
1604486400000|2020-11-04 10:40:00|12344.09|12344.09|12335.23|12335.23|12346.19|12346.19|12335.23|12335.23|0
1604486700000|2020-11-04 10:45:00|12333.63|12333.63|12342.65|12342.65|12342.65|12342.65|12328.95|12328.95|0
1604487000000|2020-11-04 10:50:00|12344.74|12344.74|12357.62|12357.62|12357.62|12357.62|12339.18|12339.18|0
1604487300000|2020-11-04 10:55:00|12353.43|12353.43|12352.85|12352.85|12353.43|12353.43|12345.06|12345.06|0
1604487600000|2020-11-04 11:00:00|12350.76|12350.76|12338.84|12338.84|12354.23|12354.23|12338.84|12338.84|0
1604487900000|2020-11-04 11:05:00|12338.15|12338.15|12331.82|12331.82|12347.84|12347.84|12331.82|12331.82|0
1604488200000|2020-11-04 11:10:00|12338.1|12338.1|12358.76|12358.76|12360.86|12360.86|12338.1|12338.1|0
1604488500000|2020-11-04 11:15:00|12356.67|12356.67|12350.62|12350.62|12358.76|12358.76|12350.62|12350.62|0
1604488800000|2020-11-04 11:20:00|12354.8|12354.8|12346.21|12346.21|12355.49|12355.49|12344.31|12344.31|0
1604489100000|2020-11-04 11:25:00|12347.8|12347.8|12358.61|12358.61|12359.3|12359.3|12347.8|12347.8|0
1604489400000|2020-11-04 11:30:00|12360.7|12360.7|12372.26|12372.26|12372.26|12372.26|12360.7|12360.7|0
1604489700000|2020-11-04 11:35:00|12372.95|12372.95|12381.37|12381.37|12382.97|12382.97|12372.95|12372.95|0
1604490000000|2020-11-04 11:40:00|12383.47|12383.47|12406.73|12406.73|12406.73|12406.73|12383.47|12383.47|0
1604490300000|2020-11-04 11:45:00|12407.29|12407.29|12405.58|12405.58|12416.41|12416.41|12403.99|12403.99|0
1604490600000|2020-11-04 11:50:00|12406.27|12406.27|12417.01|12417.01|12420.48|12420.48|12406.27|12406.27|0
1604490900000|2020-11-04 11:55:00|12418.39|12418.39|12404.67|12404.67|12418.8|12418.8|12404.67|12404.67|0
1604491200000|2020-11-04 12:00:00|12406.27|12406.27|12405.22|12405.22|12408.91|12408.91|12403.68|12403.68|0
1604491500000|2020-11-04 12:05:00|12403.62|12403.62|12408.14|12408.14|12408.82|12408.82|12403.62|12403.62|0
1604491800000|2020-11-04 12:10:00|12406.54|12406.54|12431.51|12431.51|12433.6|12433.6|12406.54|12406.54|0
1604492100000|2020-11-04 12:15:00|12429.44|12429.44|12424.14|12424.14|12431.04|12431.04|12419.96|12419.96|0
1604492400000|2020-11-04 12:20:00|12422.54|12422.54|12423.95|12423.95|12426.73|12426.73|12421.85|12421.85|0
1604492700000|2020-11-04 12:25:00|12426.04|12426.04|12431.1|12431.1|12431.1|12431.1|12419.76|12419.76|0
1604493000000|2020-11-04 12:30:00|12435.29|12435.29|12417.94|12417.94|12440.08|12440.08|12417.94|12417.94|0
1604493300000|2020-11-04 12:35:00|12418.63|12418.63|12436.54|12436.54|12437.23|12437.23|12417.94|12417.94|0
1604493600000|2020-11-04 12:40:00|12438.63|12438.63|12432.19|12432.19|12440.73|12440.73|12426.41|12426.41|0
1604493900000|2020-11-04 12:45:00|12434.28|12434.28|12412.14|12412.14|12434.28|12434.28|12412.14|12412.14|0
1604494200000|2020-11-04 12:50:00|12415.33|12415.33|12415.33|12415.33|12415.33|12415.33|12415.33|12415.33|0
1604494500000|2020-11-04 12:55:00|12417.43|12417.43|12427.43|12427.43|12431.76|12431.76|12415.83|12415.83|0
1604494800000|2020-11-04 13:00:00|12426.87|12426.87|12431.8|12431.8|12437.58|12437.58|12421.09|12421.09|0
1604495100000|2020-11-04 13:05:00|12433.89|12433.89|12440.36|12440.36|12440.36|12440.36|12433.89|12433.89|0
1604495400000|2020-11-04 13:10:00|12439.68|12439.68|12436.89|12436.89|12439.68|12439.68|12436.89|12436.89|0
1604495700000|2020-11-04 13:15:00|12434.8|12434.8|12451.1|12451.1|12452.97|12452.97|12434.8|12434.8|0
1604496000000|2020-11-04 13:20:00|12453.2|12453.2|12489.87|12489.87|12489.87|12489.87|12453.2|12453.2|0
1604496300000|2020-11-04 13:25:00|12486.18|12486.18|12494.57|12494.57|12494.57|12494.57|12484.09|12484.09|0
1604496600000|2020-11-04 13:30:00|12490.38|12490.38|12477.14|12477.14|12490.88|12490.88|12477.14|12477.14|0
1604496900000|2020-11-04 13:35:00|12475.55|12475.55|12456.26|12456.26|12475.55|12475.55|12452.59|12452.59|0
1604497200000|2020-11-04 13:40:00|12454.66|12454.66|12449.38|12449.38|12456.75|12456.75|12449.38|12449.38|0
1604497500000|2020-11-04 13:45:00|12445.19|12445.19|12461.57|12461.57|12463.66|12463.66|12445.19|12445.19|0
1604497800000|2020-11-04 13:50:00|12465.75|12465.75|12468.53|12468.53|12473.26|12473.26|12465.75|12465.75|0
1604498100000|2020-11-04 13:55:00|12466.93|12466.93|12458.9|12458.9|12474.24|12474.24|12456.81|12456.81|0
1604498400000|2020-11-04 14:00:00|12456.67|12456.67|12455.07|12455.07|12459.86|12459.86|12455.07|12455.07|0
1604498700000|2020-11-04 14:05:00|12453.69|12453.69|12423.92|12423.92|12453.69|12453.69|12423.92|12423.92|0
1604499000000|2020-11-04 14:10:00|12426.02|12426.02|12414.96|12414.96|12428.11|12428.11|12410.65|12410.65|0
1604499300000|2020-11-04 14:15:00|12416.56|12416.56|12408.79|12408.79|12417.55|12417.55|12406.7|12406.7|0
1604499600000|2020-11-04 14:20:00|12407.19|12407.19|12407.62|12407.62|12411.8|12411.8|12402.19|12402.19|0
1604499900000|2020-11-04 14:25:00|12408.31|12408.31|12411.37|12411.37|12411.37|12411.37|12397.33|12397.33|0
1604500200000|2020-11-04 14:30:00|12412.97|12412.97|12416.75|12416.75|12431.29|12431.29|12412.83|12412.83|0
1604500500000|2020-11-04 14:35:00|12416.06|12416.06|12349.15|12349.15|12416.06|12416.06|12349.15|12349.15|0
1604500800000|2020-11-04 14:40:00|12347.06|12347.06|12364.18|12364.18|12365.77|12365.77|12347.06|12347.06|0
1604501100000|2020-11-04 14:45:00|12366.27|12366.27|12356.99|12356.99|12369.74|12369.74|12356.99|12356.99|0
1604501400000|2020-11-04 14:50:00|12359.08|12359.08|12348.26|12348.26|12359.08|12359.08|12344.57|12344.57|0
1604501700000|2020-11-04 14:55:00|12350.35|12350.35|12379.27|12379.27|12379.27|12379.27|12341.57|12341.57|0
1604502000000|2020-11-04 15:00:00|12385.55|12385.55|12385.96|12385.96|12394.03|12394.03|12381.58|12381.58|0
1604502300000|2020-11-04 15:05:00|12388.06|12388.06|12391.5|12391.5|12399.2|12399.2|12383.72|12383.72|0
1604502600000|2020-11-04 15:10:00|12390.94|12390.94|12406.73|12406.73|12406.73|12406.73|12390.94|12390.94|0
1604502900000|2020-11-04 15:15:00|12408.82|12408.82|12422.53|12422.53|12427.34|12427.34|12408.82|12408.82|0
1604503200000|2020-11-04 15:20:00|12423.65|12423.65|12429.33|12429.33|12437.2|12437.2|12423.65|12423.65|0
1604503500000|2020-11-04 15:25:00|12431.42|12431.42|12427.73|12427.73|12435.41|12435.41|12425.25|12425.25|0
1604503800000|2020-11-04 15:30:00|12429.82|12429.82|12437.17|12437.17|12444.71|12444.71|12429.82|12429.82|0
1604504100000|2020-11-04 15:35:00|12433.98|12433.98|12433.54|12433.54|12435.65|12435.65|12427.26|12427.26|0
1604504400000|2020-11-04 15:40:00|12436.73|12436.73|12431.66|12431.66|12447.09|12447.09|12431.66|12431.66|0
1604504700000|2020-11-04 15:45:00|12427.48|12427.48|12446.54|12446.54|12453.21|12453.21|12419.81|12419.81|0
1604505000000|2020-11-04 15:50:00|12445.98|12445.98|12458.94|12458.94|12461.18|12461.18|12441.26|12441.26|0
1604505300000|2020-11-04 15:55:00|12461.74|12461.74|12464.78|12464.78|12464.78|12464.78|12452.45|12452.45|0
1604505600000|2020-11-04 16:00:00|12466.87|12466.87|12473.4|12473.4|12478.69|12478.69|12465.75|12465.75|0
1604505900000|2020-11-04 16:05:00|12475|12475|12463.59|12463.59|12477.09|12477.09|12461.35|12461.35|0
1604506200000|2020-11-04 16:10:00|12465.18|12465.18|12457.24|12457.24|12467.27|12467.27|12452.93|12452.93|0
1604506500000|2020-11-04 16:15:00|12459.33|12459.33|12467.54|12467.54|12469.64|12469.64|12454.52|12454.52|0
1604506800000|2020-11-04 16:20:00|12465.95|12465.95|12477.21|12477.21|12477.21|12477.21|12463.66|12463.66|0
1604507100000|2020-11-04 16:25:00|12479.3|12479.3|12487.65|12487.65|12497.32|12497.32|12479.3|12479.3|0
1604564100000|2020-11-05 08:15:00|12619.82|12619.82|12612.42|12612.42|12620.81|12620.81|12604.56|12604.56|0
1604564400000|2020-11-05 08:20:00|12610.33|12610.33|12615.83|12615.83|12617.93|12617.93|12606.39|12606.39|0
1604564700000|2020-11-05 08:25:00|12615.28|12615.28|12618.55|12618.55|12625.93|12625.93|12610.01|12610.01|0
1604565000000|2020-11-05 08:30:00|12613.76|12613.76|12589.49|12589.49|12613.76|12613.76|12581.01|12581.01|0
1604565300000|2020-11-05 08:35:00|12593.67|12593.67|12606.08|12606.08|12610.87|12610.87|12593.67|12593.67|0
1604565600000|2020-11-05 08:40:00|12616.54|12616.54|12597|12597|12616.54|12616.54|12597|12597|0
1604565900000|2020-11-05 08:45:00|12594.94|12594.94|12618.86|12618.86|12618.86|12618.86|12590.75|12590.75|0
1604566200000|2020-11-05 08:50:00|12620.95|12620.95|12621.53|12621.53|12630.79|12630.79|12620.95|12620.95|0
1604566500000|2020-11-05 08:55:00|12618.34|12618.34|12625.13|12625.13|12625.13|12625.13|12597.65|12597.65|0
1604566800000|2020-11-05 09:00:00|12627.23|12627.23|12599.8|12599.8|12627.23|12627.23|12599.8|12599.8|0
1604567100000|2020-11-05 09:05:00|12601.4|12601.4|12593.53|12593.53|12603.49|12603.49|12593.53|12593.53|0
1604567400000|2020-11-05 09:10:00|12589.34|12589.34|12584.62|12584.62|12592.74|12592.74|12580.41|12580.41|0
1604567700000|2020-11-05 09:15:00|12589.41|12589.41|12592.49|12592.49|12601.47|12601.47|12589.41|12589.41|0
1604568000000|2020-11-05 09:20:00|12594.58|12594.58|12600.2|12600.2|12600.2|12600.2|12582.57|12582.57|0
1604568300000|2020-11-05 09:25:00|12598.61|12598.61|12587.37|12587.37|12598.61|12598.61|12583.68|12583.68|0
1604568600000|2020-11-05 09:30:00|12593.64|12593.64|12600.44|12600.44|12602.53|12602.53|12590.86|12590.86|0
1604568900000|2020-11-05 09:35:00|12606.72|12606.72|12621.91|12621.91|12622.41|12622.41|12602.53|12602.53|0
1604569200000|2020-11-05 09:40:00|12623.51|12623.51|12616.22|12616.22|12637.16|12637.16|12612.55|12612.55|0
1604569500000|2020-11-05 09:45:00|12618.31|12618.31|12620.62|12620.62|12624.29|12624.29|12618.31|12618.31|0
1604569800000|2020-11-05 09:50:00|12622.71|12622.71|12629.05|12629.05|12632.26|12632.26|12622.71|12622.71|0
1604570100000|2020-11-05 09:55:00|12631.15|12631.15|12629.2|12629.2|12632.52|12632.52|12627.73|12627.73|0
1604570400000|2020-11-05 10:00:00|12629.89|12629.89|12635.19|12635.19|12638.39|12638.39|12629.89|12629.89|0
1604570700000|2020-11-05 10:05:00|12637.29|12637.29|12635.65|12635.65|12643.52|12643.52|12633.56|12633.56|0
1604571000000|2020-11-05 10:10:00|12637.74|12637.74|12642.96|12642.96|12647.15|12647.15|12637.74|12637.74|0
1604571300000|2020-11-05 10:15:00|12645.05|12645.05|12646.12|12646.12|12648.28|12648.28|12638.09|12638.09|0
1604571600000|2020-11-05 10:20:00|12648.21|12648.21|12656.87|12656.87|12662.43|12662.43|12648.21|12648.21|0
1604571900000|2020-11-05 10:25:00|12655.49|12655.49|12626.77|12626.77|12655.49|12655.49|12624.68|12624.68|0
1604572200000|2020-11-05 10:30:00|12628.87|12628.87|12636.11|12636.11|12637.23|12637.23|12620.9|12620.9|0
1604572500000|2020-11-05 10:35:00|12638.21|12638.21|12650.11|12650.11|12660.19|12660.19|12638.21|12638.21|0
1604572800000|2020-11-05 10:40:00|12653.31|12653.31|12646.84|12646.84|12658.1|12658.1|12646.84|12646.84|0
1604573100000|2020-11-05 10:45:00|12645.16|12645.16|12634.01|12634.01|12645.16|12645.16|12631.91|12631.91|0
1604573400000|2020-11-05 10:50:00|12632.89|12632.89|12617.76|12617.76|12635.68|12635.68|12617.76|12617.76|0
1604573700000|2020-11-05 10:55:00|12615.66|12615.66|12621.94|12621.94|12624.03|12624.03|12611.48|12611.48|0
1604574000000|2020-11-05 11:00:00|12621.25|12621.25|12624.45|12624.45|12626.54|12626.54|12614.98|12614.98|0
1604574300000|2020-11-05 11:05:00|12626.04|12626.04|12629.3|12629.3|12635.99|12635.99|12626.04|12626.04|0
1604574600000|2020-11-05 11:10:00|12627.2|12627.2|12632.57|12632.57|12635.77|12635.77|12627.2|12627.2|0
1604574900000|2020-11-05 11:15:00|12628.39|12628.39|12635.55|12635.55|12637.64|12637.64|12628.39|12628.39|0
1604575200000|2020-11-05 11:20:00|12637.64|12637.64|12630.46|12630.46|12637.64|12637.64|12630.26|12630.26|0
1604575500000|2020-11-05 11:25:00|12632.05|12632.05|12630.65|12630.65|12639.02|12639.02|12630.65|12630.65|0
1604575800000|2020-11-05 11:30:00|12636.93|12636.93|12619.11|12619.11|12638.53|12638.53|12619.11|12619.11|0
1604576100000|2020-11-05 11:35:00|12617.52|12617.52|12618.23|12618.23|12621.42|12621.42|12616.14|12616.14|0
1604576400000|2020-11-05 11:40:00|12620.32|12620.32|12614.87|12614.87|12622.55|12622.55|12614.18|12614.18|0
1604576700000|2020-11-05 11:45:00|12613.27|12613.27|12615.71|12615.71|12615.71|12615.71|12609.93|12609.93|0
1604577000000|2020-11-05 11:50:00|12617.81|12617.81|12619.66|12619.66|12624.04|12624.04|12615.09|12615.09|0
1604577300000|2020-11-05 11:55:00|12621.76|12621.76|12623.04|12623.04|12627.27|12627.27|12621.76|12621.76|0
1604577600000|2020-11-05 12:00:00|12625.11|12625.11|12599.58|12599.58|12625.11|12625.11|12597.49|12597.49|0
1604577900000|2020-11-05 12:05:00|12601.18|12601.18|12605.14|12605.14|12608.34|12608.34|12601.18|12601.18|0
1604578200000|2020-11-05 12:10:00|12603.76|12603.76|12600.98|12600.98|12606.76|12606.76|12598.89|12598.89|0
1604578500000|2020-11-05 12:15:00|12598.89|12598.89|12605.2|12605.2|12605.2|12605.2|12596.65|12596.65|0
1604578800000|2020-11-05 12:20:00|12603.11|12603.11|12603.19|12603.19|12604.78|12604.78|12601.51|12601.51|0
1604579100000|2020-11-05 12:25:00|12604.78|12604.78|12601.42|12601.42|12604.78|12604.78|12593.22|12593.22|0
1604579400000|2020-11-05 12:30:00|12603.1|12603.1|12609.49|12609.49|12609.49|12609.49|12601.01|12601.01|0
1604579700000|2020-11-05 12:35:00|12611.58|12611.58|12621.74|12621.74|12622.45|12622.45|12611.58|12611.58|0
1604580000000|2020-11-05 12:40:00|12622.43|12622.43|12632.37|12632.37|12638.15|12638.15|12622.43|12622.43|0
1604580300000|2020-11-05 12:45:00|12630.28|12630.28|12618.66|12618.66|12634.11|12634.11|12618.66|12618.66|0
1604580600000|2020-11-05 12:50:00|12616.57|12616.57|12622.4|12622.4|12622.4|12622.4|12611.64|12611.64|0
1604580900000|2020-11-05 12:55:00|12623.78|12623.78|12627.55|12627.55|12630.75|12630.75|12621.28|12621.28|0
1604581200000|2020-11-05 13:00:00|12625.96|12625.96|12613.79|12613.79|12625.96|12625.96|12613.79|12613.79|0
1604581500000|2020-11-05 13:05:00|12614.91|12614.91|12612.17|12612.17|12617|12617|12610.1|12610.1|0
1604581800000|2020-11-05 13:10:00|12605.9|12605.9|12603.33|12603.33|12607.5|12607.5|12603.33|12603.33|0
1604582100000|2020-11-05 13:15:00|12605.43|12605.43|12593.06|12593.06|12605.43|12605.43|12593.06|12593.06|0
1604582400000|2020-11-05 13:20:00|12594.66|12594.66|12613.42|12613.42|12613.42|12613.42|12594.66|12594.66|0
1604582700000|2020-11-05 13:25:00|12611.33|12611.33|12621.93|12621.93|12623.36|12623.36|12611.33|12611.33|0
1604583000000|2020-11-05 13:30:00|12620.34|12620.34|12629.81|12629.81|12631.9|12631.9|12620.34|12620.34|0
1604583300000|2020-11-05 13:35:00|12631.4|12631.4|12638.98|12638.98|12640.85|12640.85|12631.4|12631.4|0
1604583600000|2020-11-05 13:40:00|12635.78|12635.78|12627.55|12627.55|12639.25|12639.25|12622.67|12622.67|0
1604583900000|2020-11-05 13:45:00|12626.99|12626.99|12627.76|12627.76|12634.42|12634.42|12625.66|12625.66|0
1604584200000|2020-11-05 13:50:00|12625.66|12625.66|12632.45|12632.45|12635.45|12635.45|12625.66|12625.66|0
1604584500000|2020-11-05 13:55:00|12631.76|12631.76|12627.38|12627.38|12633.36|12633.36|12627.38|12627.38|0
1604584800000|2020-11-05 14:00:00|12629.47|12629.47|12610.53|12610.53|12634.54|12634.54|12610.53|12610.53|0
1604585100000|2020-11-05 14:05:00|12607.33|12607.33|12608.86|12608.86|12611.52|12611.52|12605.24|12605.24|0
1604585400000|2020-11-05 14:10:00|12607.27|12607.27|12607.79|12607.79|12609.85|12609.85|12605.17|12605.17|0
1604585700000|2020-11-05 14:15:00|12609.88|12609.88|12609.38|12609.38|12611.67|12611.67|12605.69|12605.69|0
1604586000000|2020-11-05 14:20:00|12608.82|12608.82|12620.09|12620.09|12620.09|12620.09|12608.82|12608.82|0
1604586300000|2020-11-05 14:25:00|12618|12618|12635.92|12635.92|12635.92|12635.92|12616.88|12616.88|0
1604586600000|2020-11-05 14:30:00|12636.48|12636.48|12632.52|12632.52|12636.48|12636.48|12627.94|12627.94|0
1604586900000|2020-11-05 14:35:00|12630.43|12630.43|12647.35|12647.35|12647.35|12647.35|12630.43|12630.43|0
1604587200000|2020-11-05 14:40:00|12645.75|12645.75|12652.7|12652.7|12652.7|12652.7|12642.95|12642.95|0
1604587500000|2020-11-05 14:45:00|12654.3|12654.3|12658.61|12658.61|12668.75|12668.75|12654.3|12654.3|0
1604587800000|2020-11-05 14:50:00|12660.21|12660.21|12669.96|12669.96|12670.65|12670.65|12658.12|12658.12|0
1604588100000|2020-11-05 14:55:00|12667.87|12667.87|12676.18|12676.18|12678.27|12678.27|12665.58|12665.58|0
1604588400000|2020-11-05 15:00:00|12672.99|12672.99|12672.86|12672.86|12681.52|12681.52|12668.61|12668.61|0
1604588700000|2020-11-05 15:05:00|12674.24|12674.24|12685.87|12685.87|12687.47|12687.47|12673.49|12673.49|0
1604589000000|2020-11-05 15:10:00|12684.28|12684.28|12715.1|12715.1|12715.1|12715.1|12683.59|12683.59|0
1604589300000|2020-11-05 15:15:00|12716.7|12716.7|12739.69|12739.69|12739.69|12739.69|12716.7|12716.7|0
1604589600000|2020-11-05 15:20:00|12738.09|12738.09|12733.89|12733.89|12742.25|12742.25|12732.31|12732.31|0
1604589900000|2020-11-05 15:25:00|12731.79|12731.79|12696.12|12696.12|12731.79|12731.79|12696.12|12696.12|0
1604590200000|2020-11-05 15:30:00|12695.57|12695.57|12691.72|12691.72|12698.56|12698.56|12684.56|12684.56|0
1604590500000|2020-11-05 15:35:00|12696.51|12696.51|12698.98|12698.98|12718.57|12718.57|12695.95|12695.95|0
1604590800000|2020-11-05 15:40:00|12696.89|12696.89|12683.24|12683.24|12698.98|12698.98|12682.55|12682.55|0
1604591100000|2020-11-05 15:45:00|12678.45|12678.45|12655.79|12655.79|12678.61|12678.61|12655.79|12655.79|0
1604591400000|2020-11-05 15:50:00|12654.19|12654.19|12641.82|12641.82|12656.28|12656.28|12640.22|12640.22|0
1604591700000|2020-11-05 15:55:00|12639.73|12639.73|12633.54|12633.54|12639.99|12639.99|12631.75|12631.75|0
1604592000000|2020-11-05 16:00:00|12631.94|12631.94|12624.13|12624.13|12631.94|12631.94|12617.39|12617.39|0
1604592300000|2020-11-05 16:05:00|12620.94|12620.94|12608.61|12608.61|12626.72|12626.72|12607.92|12607.92|0
1604592600000|2020-11-05 16:10:00|12607.49|12607.49|12600.79|12600.79|12610.06|12610.06|12600.1|12600.1|0
1604592900000|2020-11-05 16:15:00|12601.91|12601.91|12615.5|12615.5|12617.1|12617.1|12601.22|12601.22|0
1604593200000|2020-11-05 16:20:00|12614.81|12614.81|12606.25|12606.25|12617.05|12617.05|12606.25|12606.25|0
1604593500000|2020-11-05 16:25:00|12605.56|12605.56|12599.24|12599.24|12614.81|12614.81|12599.24|12599.24|0
1604650500000|2020-11-06 08:15:00|12707.33|12707.33|12684.49|12684.49|12707.33|12707.33|12665.72|12665.72|0
1604650800000|2020-11-06 08:20:00|12685.05|12685.05|12672.59|12672.59|12685.05|12685.05|12669.31|12669.31|0
1604651100000|2020-11-06 08:25:00|12675.78|12675.78|12673.4|12673.4|12675.78|12675.78|12663.33|12663.33|0
1604651400000|2020-11-06 08:30:00|12671.81|12671.81|12669.69|12669.69|12674.27|12674.27|12661.33|12661.33|0
1604651700000|2020-11-06 08:35:00|12670.38|12670.38|12673|12673|12677.46|12677.46|12665.92|12665.92|0
1604652000000|2020-11-06 08:40:00|12675.76|12675.76|12669.66|12669.66|12675.76|12675.76|12663.8|12663.8|0
1604652300000|2020-11-06 08:45:00|12668.97|12668.97|12657.16|12657.16|12668.97|12668.97|12652.83|12652.83|0
1604652600000|2020-11-06 08:50:00|12655.06|12655.06|12649.85|12649.85|12655.75|12655.75|12644.07|12644.07|0
1604652900000|2020-11-06 08:55:00|12648.25|12648.25|12657.57|12657.57|12657.57|12657.57|12645.6|12645.6|0
1604653200000|2020-11-06 09:00:00|12654.77|12654.77|12641.77|12641.77|12659.35|12659.35|12641.77|12641.77|0
1604653500000|2020-11-06 09:05:00|12640.17|12640.17|12617.89|12617.89|12640.17|12640.17|12616.49|12616.49|0
1604653800000|2020-11-06 09:10:00|12619.98|12619.98|12598.97|12598.97|12619.98|12619.98|12598.97|12598.97|0
1604654100000|2020-11-06 09:15:00|12596.88|12596.88|12604.48|12604.48|12604.48|12604.48|12594.79|12594.79|0
1604654400000|2020-11-06 09:20:00|12610.75|12610.75|12620.85|12620.85|12620.85|12620.85|12610.06|12610.06|0
1604654700000|2020-11-06 09:25:00|12618.75|12618.75|12613.15|12613.15|12622.79|12622.79|12613.15|12613.15|0
1604655000000|2020-11-06 09:30:00|12611.77|12611.77|12614.94|12614.94|12616.43|12616.43|12611.75|12611.75|0
1604655300000|2020-11-06 09:35:00|12619.13|12619.13|12605.31|12605.31|12621.22|12621.22|12605.31|12605.31|0
1604655600000|2020-11-06 09:40:00|12603.21|12603.21|12585.42|12585.42|12604.42|12604.42|12583.33|12583.33|0
1604655900000|2020-11-06 09:45:00|12584.04|12584.04|12563.39|12563.39|12584.04|12584.04|12559.41|12559.41|0
1604656200000|2020-11-06 09:50:00|12561.3|12561.3|12539.32|12539.32|12568.41|12568.41|12539.32|12539.32|0
1604656500000|2020-11-06 09:55:00|12540.01|12540.01|12524.49|12524.49|12542.1|12542.1|12524.49|12524.49|0
1604656800000|2020-11-06 10:00:00|12526.08|12526.08|12533.07|12533.07|12534.45|12534.45|12526.08|12526.08|0
1604657100000|2020-11-06 10:05:00|12531.48|12531.48|12543.4|12543.4|12544.39|12544.39|12529.38|12529.38|0
1604657400000|2020-11-06 10:10:00|12542.72|12542.72|12562.3|12562.3|12562.3|12562.3|12542.72|12542.72|0
1604657700000|2020-11-06 10:15:00|12564.39|12564.39|12567.25|12567.25|12570.94|12570.94|12564.39|12564.39|0
1604658000000|2020-11-06 10:20:00|12568.84|12568.84|12586.55|12586.55|12586.55|12586.55|12568.84|12568.84|0
1604658300000|2020-11-06 10:25:00|12588.64|12588.64|12587.65|12587.65|12589.74|12589.74|12586.55|12586.55|0
1604658600000|2020-11-06 10:30:00|12585.56|12585.56|12580.13|12580.13|12586.05|12586.05|12580.13|12580.13|0
1604658900000|2020-11-06 10:35:00|12578.03|12578.03|12582.22|12582.22|12585.91|12585.91|12574.34|12574.34|0
1604659200000|2020-11-06 10:40:00|12586.4|12586.4|12584.83|12584.83|12586.9|12586.9|12583.21|12583.21|0
1604659500000|2020-11-06 10:45:00|12582.74|12582.74|12596.86|12596.86|12596.86|12596.86|12582.74|12582.74|0
1604659800000|2020-11-06 10:50:00|12598.95|12598.95|12600.55|12600.55|12602.15|12602.15|12598.95|12598.95|0
1604660100000|2020-11-06 10:55:00|12598.95|12598.95|12591.08|12591.08|12598.95|12598.95|12591.08|12591.08|0
1604660400000|2020-11-06 11:00:00|12588.99|12588.99|12597.47|12597.47|12597.47|12597.47|12585.7|12585.7|0
1604660700000|2020-11-06 11:05:00|12595.38|12595.38|12612.65|12612.65|12612.65|12612.65|12595.38|12595.38|0
1604661000000|2020-11-06 11:10:00|12614.24|12614.24|12634.23|12634.23|12634.23|12634.23|12613.31|12613.31|0
1604661300000|2020-11-06 11:15:00|12631.04|12631.04|12642.93|12642.93|12657.2|12657.2|12631.04|12631.04|0
1604661600000|2020-11-06 11:20:00|12642.24|12642.24|12642.93|12642.93|12642.93|12642.93|12639.74|12639.74|0
1604661900000|2020-11-06 11:25:00|12640.84|12640.84|12637.37|12637.37|12640.84|12640.84|12636.26|12636.26|0
1604662200000|2020-11-06 11:30:00|12635.78|12635.78|12645.17|12645.17|12645.17|12645.17|12631.45|12631.45|0
1604662500000|2020-11-06 11:35:00|12643.07|12643.07|12645.17|12645.17|12647.26|12647.26|12643.07|12643.07|0
1604662800000|2020-11-06 11:40:00|12646.76|12646.76|12650.54|12650.54|12650.54|12650.54|12644.67|12644.67|0
1604663100000|2020-11-06 11:45:00|12652.13|12652.13|12646.14|12646.14|12657.91|12657.91|12646.14|12646.14|0
1604663400000|2020-11-06 11:50:00|12644.05|12644.05|12650.81|12650.81|12650.81|12650.81|12642.24|12642.24|0
1604663700000|2020-11-06 11:55:00|12648.71|12648.71|12652.9|12652.9|12654.99|12654.99|12648.71|12648.71|0
1604664000000|2020-11-06 12:00:00|12654.02|12654.02|12669.77|12669.77|12669.77|12669.77|12654.02|12654.02|0
1604664300000|2020-11-06 12:05:00|12668.17|12668.17|12680.63|12680.63|12680.63|12680.63|12668.17|12668.17|0
1604664600000|2020-11-06 12:10:00|12678.54|12678.54|12661|12661|12681.75|12681.75|12661|12661|0
1604664900000|2020-11-06 12:15:00|12660.31|12660.31|12666.25|12666.25|12666.25|12666.25|12655.27|12655.27|0
1604665200000|2020-11-06 12:20:00|12666.94|12666.94|12666.73|12666.73|12669.73|12669.73|12666.05|12666.05|0
1604665500000|2020-11-06 12:25:00|12665.14|12665.14|12667.06|12667.06|12668.83|12668.83|12661.77|12661.77|0
1604665800000|2020-11-06 12:30:00|12671.24|12671.24|12675.43|12675.43|12675.43|12675.43|12671.24|12671.24|0
1604666100000|2020-11-06 12:35:00|12673.19|12673.19|12675.86|12675.86|12682.53|12682.53|12669.05|12669.05|0
1604666400000|2020-11-06 12:40:00|12673.77|12673.77|12670.99|12670.99|12673.77|12673.77|12662.02|12662.02|0
1604666700000|2020-11-06 12:45:00|12673.08|12673.08|12671.75|12671.75|12673.08|12673.08|12664.78|12664.78|0
1604667000000|2020-11-06 12:50:00|12673.84|12673.84|12673.34|12673.34|12677.03|12677.03|12673.34|12673.34|0
1604667300000|2020-11-06 12:55:00|12671.25|12671.25|12675.71|12675.71|12678.98|12678.98|12667.56|12667.56|0
1604667600000|2020-11-06 13:00:00|12673.62|12673.62|12674.13|12674.13|12674.13|12674.13|12666.44|12666.44|0
1604667900000|2020-11-06 13:05:00|12672.03|12672.03|12677.32|12677.32|12677.32|12677.32|12672.03|12672.03|0
1604668200000|2020-11-06 13:10:00|12675.72|12675.72|12683.62|12683.62|12686.79|12686.79|12675.72|12675.72|0
1604668500000|2020-11-06 13:15:00|12684.31|12684.31|12690.99|12690.99|12690.99|12690.99|12684.31|12684.31|0
1604668800000|2020-11-06 13:20:00|12692.67|12692.67|12697.22|12697.22|12699.32|12699.32|12689.46|12689.46|0
1604669100000|2020-11-06 13:25:00|12695.13|12695.13|12682.11|12682.11|12695.13|12695.13|12682.11|12682.11|0
1604669400000|2020-11-06 13:30:00|12684.2|12684.2|12710.99|12710.99|12710.99|12710.99|12684.2|12684.2|0
1604669700000|2020-11-06 13:35:00|12715.18|12715.18|12721.81|12721.81|12729.26|12729.26|12715.18|12715.18|0
1604670000000|2020-11-06 13:40:00|12723.9|12723.9|12744.47|12744.47|12749.34|12749.34|12723.9|12723.9|0
1604670300000|2020-11-06 13:45:00|12746.56|12746.56|12753.26|12753.26|12753.26|12753.26|12744.96|12744.96|0
1604670600000|2020-11-06 13:50:00|12756.45|12756.45|12769.11|12769.11|12769.8|12769.8|12756.45|12756.45|0
1604670900000|2020-11-06 13:55:00|12768.43|12768.43|12769.54|12769.54|12774.43|12774.43|12763.06|12763.06|0
1604671200000|2020-11-06 14:00:00|12771.63|12771.63|12783.64|12783.64|12785.73|12785.73|12771.63|12771.63|0
1604671500000|2020-11-06 14:05:00|12785.71|12785.71|12790.85|12790.85|12790.85|12790.85|12785.57|12785.57|0
1604671800000|2020-11-06 14:10:00|12794.05|12794.05|12802.34|12802.34|12802.34|12802.34|12791.95|12791.95|0
1604672100000|2020-11-06 14:15:00|12803.03|12803.03|12813.18|12813.18|12827.94|12827.94|12803.03|12803.03|0
1604672400000|2020-11-06 14:20:00|12816.87|12816.87|12810.16|12810.16|12816.87|12816.87|12804.19|12804.19|0
1604672700000|2020-11-06 14:25:00|12808.57|12808.57|12816.2|12816.2|12816.2|12816.2|12801.6|12801.6|0
1604673000000|2020-11-06 14:30:00|12814.11|12814.11|12802.8|12802.8|12818.3|12818.3|12794.51|12794.51|0
1604673300000|2020-11-06 14:35:00|12804.39|12804.39|12789.85|12789.85|12804.39|12804.39|12788.06|12788.06|0
1604673600000|2020-11-06 14:40:00|12786.66|12786.66|12750.6|12750.6|12786.66|12786.66|12750.6|12750.6|0
1604673900000|2020-11-06 14:45:00|12754.79|12754.79|12782.53|12782.53|12784.13|12784.13|12752.7|12752.7|0
1604674200000|2020-11-06 14:50:00|12784.63|12784.63|12778.86|12778.86|12787.84|12787.84|12774.39|12774.39|0
1604674500000|2020-11-06 14:55:00|12776.77|12776.77|12745.03|12745.03|12776.77|12776.77|12739.27|12739.27|0
1604674800000|2020-11-06 15:00:00|12742.94|12742.94|12771.62|12771.62|12778.01|12778.01|12742.94|12742.94|0
1604675100000|2020-11-06 15:05:00|12769.53|12769.53|12789.72|12789.72|12789.72|12789.72|12767.44|12767.44|0
1604675400000|2020-11-06 15:10:00|12791.32|12791.32|12798.2|12798.2|12803.79|12803.79|12791.32|12791.32|0
1604675700000|2020-11-06 15:15:00|12800.29|12800.29|12804.33|12804.33|12806.08|12806.08|12798.2|12798.2|0
1604676000000|2020-11-06 15:20:00|12802.24|12802.24|12795.77|12795.77|12802.24|12802.24|12789.58|12789.58|0
1604676300000|2020-11-06 15:25:00|12797.86|12797.86|12804.2|12804.2|12812.81|12812.81|12797.86|12797.86|0
1604676600000|2020-11-06 15:30:00|12800.02|12800.02|12801.58|12801.58|12811.36|12811.36|12800.02|12800.02|0
1604676900000|2020-11-06 15:35:00|12804.77|12804.77|12804|12804|12813.58|12813.58|12804|12804|0
1604677200000|2020-11-06 15:40:00|12805.6|12805.6|12808.39|12808.39|12810.48|12810.48|12800.66|12800.66|0
1604677500000|2020-11-06 15:45:00|12810.48|12810.48|12806.58|12806.58|12810.96|12810.96|12802.41|12802.41|0
1604677800000|2020-11-06 15:50:00|12808.18|12808.18|12805.36|12805.36|12810.65|12810.65|12804.01|12804.01|0
1604678100000|2020-11-06 15:55:00|12803.77|12803.77|12772.66|12772.66|12803.77|12803.77|12772.66|12772.66|0
1604678400000|2020-11-06 16:00:00|12771.07|12771.07|12787.83|12787.83|12794.8|12794.8|12769.47|12769.47|0
1604678700000|2020-11-06 16:05:00|12789.43|12789.43|12798.06|12798.06|12798.06|12798.06|12789.43|12789.43|0
1604679000000|2020-11-06 16:10:00|12796.46|12796.46|12790.42|12790.42|12796.46|12796.46|12787.22|12787.22|0
1604679300000|2020-11-06 16:15:00|12788.82|12788.82|12790.73|12790.73|12797.55|12797.55|12784.31|12784.31|0
1604679600000|2020-11-06 16:20:00|12789.62|12789.62|12785.86|12785.86|12790.73|12790.73|12779.33|12779.33|0
1604679900000|2020-11-06 16:25:00|12787.95|12787.95|12782.61|12782.61|12795.69|12795.69|12780.79|12780.79|0
1604909700000|2020-11-09 08:15:00|12895.64|12895.64|12945.39|12945.39|12951.66|12951.66|12890.85|12890.85|0
1604910000000|2020-11-09 08:20:00|12942.19|12942.19|12977.03|12977.03|12984.9|12984.9|12940.12|12940.12|0
1604910300000|2020-11-09 08:25:00|12975.43|12975.43|12942.47|12942.47|12983.91|12983.91|12936.19|12936.19|0
1604910600000|2020-11-09 08:30:00|12932.01|12932.01|12932.26|12932.26|12941.85|12941.85|12930.67|12930.67|0
1604910900000|2020-11-09 08:35:00|12931.57|12931.57|12930.31|12930.31|12933.17|12933.17|12917.15|12917.15|0
1604911200000|2020-11-09 08:40:00|12928.71|12928.71|12931.57|12931.57|12937.85|12937.85|12926.28|12926.28|0
1604911500000|2020-11-09 08:45:00|12935.75|12935.75|12926.43|12926.43|12935.75|12935.75|12924.3|12924.3|0
1604911800000|2020-11-09 08:50:00|12928.02|12928.02|12922.29|12922.29|12931.22|12931.22|12922.29|12922.29|0
1604912100000|2020-11-09 08:55:00|12923.89|12923.89|12912.52|12912.52|12925.67|12925.67|12912.52|12912.52|0
1604912400000|2020-11-09 09:00:00|12914.12|12914.12|12896.19|12896.19|12914.12|12914.12|12896.19|12896.19|0
1604912700000|2020-11-09 09:05:00|12894.59|12894.59|12912.55|12912.55|12912.55|12912.55|12888.15|12888.15|0
1604913000000|2020-11-09 09:10:00|12914.14|12914.14|12924.24|12924.24|12924.24|12924.24|12913.58|12913.58|0
1604913300000|2020-11-09 09:15:00|12926.33|12926.33|12912.97|12912.97|12929.3|12929.3|12908.6|12908.6|0
1604913600000|2020-11-09 09:20:00|12913.66|12913.66|12901.48|12901.48|12914.35|12914.35|12900.98|12900.98|0
1604913900000|2020-11-09 09:25:00|12900.79|12900.79|12877.4|12877.4|12902.88|12902.88|12873.49|12873.49|0
1604914200000|2020-11-09 09:30:00|12881.58|12881.58|12882.46|12882.46|12892.43|12892.43|12879.55|12879.55|0
1604914500000|2020-11-09 09:35:00|12880.86|12880.86|12898.73|12898.73|12898.73|12898.73|12868.74|12868.74|0
1604914800000|2020-11-09 09:40:00|12901.93|12901.93|12891.31|12891.31|12905.12|12905.12|12884.47|12884.47|0
1604915100000|2020-11-09 09:45:00|12894.5|12894.5|12899.49|12899.49|12905.27|12905.27|12891.72|12891.72|0
1604915400000|2020-11-09 09:50:00|12897.89|12897.89|12890.48|12890.48|12897.89|12897.89|12881.75|12881.75|0
1604915700000|2020-11-09 09:55:00|12888.88|12888.88|12868.55|12868.55|12890.48|12890.48|12868.55|12868.55|0
1604916000000|2020-11-09 10:00:00|12870.14|12870.14|12871.19|12871.19|12880.86|12880.86|12865.98|12865.98|0
1604916300000|2020-11-09 10:05:00|12872.79|12872.79|12871.19|12871.19|12873.29|12873.29|12869.6|12869.6|0
1604916600000|2020-11-09 10:10:00|12877.58|12877.58|12881.78|12881.78|12883.38|12883.38|12876|12876|0
1604916900000|2020-11-09 10:15:00|12880.19|12880.19|12893.82|12893.82|12895.91|12895.91|12880.19|12880.19|0
1604917200000|2020-11-09 10:20:00|12892.22|12892.22|12886.22|12886.22|12895.2|12895.2|12884.62|12884.62|0
1604917500000|2020-11-09 10:25:00|12887.82|12887.82|12864|12864|12889.42|12889.42|12852.16|12852.16|0
1604917800000|2020-11-09 10:30:00|12866.09|12866.09|12871.46|12871.46|12878.35|12878.35|12865.49|12865.49|0
1604918100000|2020-11-09 10:35:00|12868.27|12868.27|12862.97|12862.97|12871.46|12871.46|12862.97|12862.97|0
1604918400000|2020-11-09 10:40:00|12864.57|12864.57|12855.6|12855.6|12864.57|12864.57|12851.91|12851.91|0
1604918700000|2020-11-09 10:45:00|12857.19|12857.19|12846.13|12846.13|12857.19|12857.19|12846.13|12846.13|0
1604919000000|2020-11-09 10:50:00|12842.93|12842.93|12855.71|12855.71|12855.71|12855.71|12842.93|12842.93|0
1604919300000|2020-11-09 10:55:00|12856.4|12856.4|12861.72|12861.72|12861.72|12861.72|12853.01|12853.01|0
1604919600000|2020-11-09 11:00:00|12861.16|12861.16|12855.87|12855.87|12863.25|12863.25|12852.68|12852.68|0
1604919900000|2020-11-09 11:05:00|12857.47|12857.47|12851.49|12851.49|12857.47|12857.47|12847.11|12847.11|0
1604920200000|2020-11-09 11:10:00|12853.09|12853.09|12854.69|12854.69|12856.28|12856.28|12853.09|12853.09|0
1604920500000|2020-11-09 11:15:00|12850.77|12850.77|12851.13|12851.13|12851.33|12851.33|12847.64|12847.64|0
1604920800000|2020-11-09 11:20:00|12852.73|12852.73|12842.49|12842.49|12852.73|12852.73|12842.49|12842.49|0
1604921100000|2020-11-09 11:25:00|12846.67|12846.67|12841.8|12841.8|12848.27|12848.27|12839.93|12839.93|0
1604921400000|2020-11-09 11:30:00|12843.4|12843.4|12830.95|12830.95|12849.37|12849.37|12830.95|12830.95|0
1604921700000|2020-11-09 11:35:00|12833.04|12833.04|12829.27|12829.27|12834.64|12834.64|12824.18|12824.18|0
1604922000000|2020-11-09 11:40:00|12825.09|12825.09|12827.51|12827.51|12830.87|12830.87|12824.3|12824.3|0
1604922300000|2020-11-09 11:45:00|12830.49|12830.49|12958.09|12958.09|12964.99|12964.99|12830.49|12830.49|0
1604922600000|2020-11-09 11:50:00|12953.62|12953.62|12992.45|12992.45|13022.8|13022.8|12937.84|12937.84|0
1604922900000|2020-11-09 11:55:00|12989.26|12989.26|13059.26|13059.26|13120.46|13120.46|12989.26|12989.26|0
1604923200000|2020-11-09 12:00:00|13055.07|13055.07|12993.62|12993.62|13055.1|13055.1|12993.62|12993.62|0
1604923500000|2020-11-09 12:05:00|12989.44|12989.44|13038.49|13038.49|13038.49|13038.49|12989.44|12989.44|0
1604923800000|2020-11-09 12:10:00|13036.81|13036.81|13084.17|13084.17|13088.35|13088.35|13032.8|13032.8|0
1604924100000|2020-11-09 12:15:00|13090.32|13090.32|13031.3|13031.3|13124.21|13124.21|13030.64|13030.64|0
1604924400000|2020-11-09 12:20:00|13029.21|13029.21|12979.1|12979.1|13052.04|13052.04|12979.1|12979.1|0
1604924700000|2020-11-09 12:25:00|12972.82|12972.82|12944.33|12944.33|12978.27|12978.27|12942.63|12942.63|0
1604925000000|2020-11-09 12:30:00|12950.61|12950.61|12912.4|12912.4|12965.89|12965.89|12911.9|12911.9|0
1604925300000|2020-11-09 12:35:00|12918.78|12918.78|12908.97|12908.97|12918.78|12918.78|12890.76|12890.76|0
1604925600000|2020-11-09 12:40:00|12902.69|12902.69|12910.38|12910.38|12929.73|12929.73|12890.28|12890.28|0
1604925900000|2020-11-09 12:45:00|12908.78|12908.78|12915.41|12915.41|12931.75|12931.75|12902.72|12902.72|0
1604926200000|2020-11-09 12:50:00|12921.8|12921.8|12925.83|12925.83|12940.69|12940.69|12908.09|12908.09|0
1604926500000|2020-11-09 12:55:00|12934.2|12934.2|12959.72|12959.72|12960.41|12960.41|12926.02|12926.02|0
1604926800000|2020-11-09 13:00:00|12961.32|12961.32|12951.2|12951.2|12976.42|12976.42|12948.49|12948.49|0
1604927100000|2020-11-09 13:05:00|12944.81|12944.81|12953.44|12953.44|12972.35|12972.35|12944.81|12944.81|0
1604927400000|2020-11-09 13:10:00|12955.04|12955.04|12984.04|12984.04|12984.04|12984.04|12944.58|12944.58|0
1604927700000|2020-11-09 13:15:00|12982.44|12982.44|12927.55|12927.55|12988.42|12988.42|12925.26|12925.26|0
1604928000000|2020-11-09 13:20:00|12925.48|12925.48|12888.64|12888.64|12925.48|12925.48|12886.55|12886.55|0
1604928300000|2020-11-09 13:25:00|12890.73|12890.73|12896.65|12896.65|12919.04|12919.04|12884.95|12884.95|0
1604928600000|2020-11-09 13:30:00|12900.84|12900.84|12962.62|12962.62|12975.03|12975.03|12900.84|12900.84|0
1604928900000|2020-11-09 13:35:00|12968.9|12968.9|12983.54|12983.54|12991.59|12991.59|12958.66|12958.66|0
1604929200000|2020-11-09 13:40:00|12986.73|12986.73|13011.48|13011.48|13034.12|13034.12|12986.73|12986.73|0
1604929500000|2020-11-09 13:45:00|13013.57|13013.57|13018.62|13018.62|13020.22|13020.22|12989.77|12989.77|0
1604929800000|2020-11-09 13:50:00|13020.22|13020.22|12985.59|12985.59|13033.25|13033.25|12983.78|12983.78|0
1604930100000|2020-11-09 13:55:00|12986.28|12986.28|12981.96|12981.96|13016.61|13016.61|12979.01|12979.01|0
1604930400000|2020-11-09 14:00:00|12986.15|12986.15|12990.4|12990.4|12990.59|12990.59|12979.04|12979.04|0
1604930700000|2020-11-09 14:05:00|12991.99|12991.99|12993.46|12993.46|12994.15|12994.15|12973.49|12973.49|0
1604931000000|2020-11-09 14:10:00|12991.86|12991.86|12956.42|12956.42|12993.46|12993.46|12952.73|12952.73|0
1604931300000|2020-11-09 14:15:00|12957.8|12957.8|12947.4|12947.4|12971.71|12971.71|12947.4|12947.4|0
1604931600000|2020-11-09 14:20:00|12946.71|12946.71|12937|12937|12959.44|12959.44|12930.61|12930.61|0
1604931900000|2020-11-09 14:25:00|12932.81|12932.81|12954.86|12954.86|12994.55|12994.55|12928.63|12928.63|0
1604932200000|2020-11-09 14:30:00|12946.49|12946.49|12927.56|12927.56|12948.58|12948.58|12921.77|12921.77|0
1604932500000|2020-11-09 14:35:00|12930.92|12930.92|12924.47|12924.47|12946.22|12946.22|12914.01|12914.01|0
1604932800000|2020-11-09 14:40:00|12934.93|12934.93|12922.87|12922.87|12936.53|12936.53|12902.81|12902.81|0
1604933100000|2020-11-09 14:45:00|12920.63|12920.63|12941.57|12941.57|12952.8|12952.8|12918.41|12918.41|0
1604933400000|2020-11-09 14:50:00|12937.39|12937.39|12946.75|12946.75|12961.31|12961.31|12931.22|12931.22|0
1604933700000|2020-11-09 14:55:00|12944.66|12944.66|12921.54|12921.54|12948.35|12948.35|12912.37|12912.37|0
1604934000000|2020-11-09 15:00:00|12926.33|12926.33|12941.81|12941.81|12941.81|12941.81|12907.58|12907.58|0
1604934300000|2020-11-09 15:05:00|12943.88|12943.88|12908.8|12908.8|12958.85|12958.85|12908.8|12908.8|0
1604934600000|2020-11-09 15:10:00|12909.49|12909.49|12920.96|12920.96|12945.89|12945.89|12909.49|12909.49|0
1604934900000|2020-11-09 15:15:00|12923.05|12923.05|12945.58|12945.58|12950.67|12950.67|12909.04|12909.04|0
1604935200000|2020-11-09 15:20:00|12941.39|12941.39|12894.61|12894.61|12943.46|12943.46|12894.25|12894.25|0
1604935500000|2020-11-09 15:25:00|12892.51|12892.51|12881.82|12881.82|12901.48|12901.48|12875.99|12875.99|0
1604935800000|2020-11-09 15:30:00|12886|12886|12895.78|12895.78|12918.69|12918.69|12880.22|12880.22|0
1604936100000|2020-11-09 15:35:00|12897.38|12897.38|12885.67|12885.67|12898.06|12898.06|12881.27|12881.27|0
1604936400000|2020-11-09 15:40:00|12887.77|12887.77|12864.75|12864.75|12888.67|12888.67|12863.16|12863.16|0
1604936700000|2020-11-09 15:45:00|12866.85|12866.85|12838.88|12838.88|12876.12|12876.12|12838.88|12838.88|0
1604937000000|2020-11-09 15:50:00|12842.08|12842.08|12824.78|12824.78|12852.24|12852.24|12824.78|12824.78|0
1604937300000|2020-11-09 15:55:00|12820.59|12820.59|12844.42|12844.42|12850.12|12850.12|12807.3|12807.3|0
1604937600000|2020-11-09 16:00:00|12841.22|12841.22|12805.55|12805.55|12844.42|12844.42|12803.45|12803.45|0
1604937900000|2020-11-09 16:05:00|12807.14|12807.14|12842.73|12842.73|12843.29|12843.29|12807.14|12807.14|0
1604938200000|2020-11-09 16:10:00|12844.82|12844.82|12806.38|12806.38|12851.9|12851.9|12803.03|12803.03|0
1604938500000|2020-11-09 16:15:00|12808.48|12808.48|12797.61|12797.61|12819.93|12819.93|12792.13|12792.13|0
1604938800000|2020-11-09 16:20:00|12798.85|12798.85|12805.53|12805.53|12805.53|12805.53|12780.88|12780.88|0
1604939100000|2020-11-09 16:25:00|12808.89|12808.89|12791.33|12791.33|12812.58|12812.58|12775.58|12775.58|0
1604996100000|2020-11-10 08:15:00|12763.32|12763.32|12734.47|12734.47|12765.91|12765.91|12732.4|12732.4|0
1604996400000|2020-11-10 08:20:00|12740.85|12740.85|12813.09|12813.09|12815.18|12815.18|12740.85|12740.85|0
1604996700000|2020-11-10 08:25:00|12809.89|12809.89|12821.82|12821.82|12832.6|12832.6|12779.81|12779.81|0
1604997000000|2020-11-10 08:30:00|12820.22|12820.22|12760.82|12760.82|12830.8|12830.8|12753.94|12753.94|0
1604997300000|2020-11-10 08:35:00|12765|12765|12749.59|12749.59|12765|12765|12742.21|12742.21|0
1604997600000|2020-11-10 08:40:00|12747.52|12747.52|12721.2|12721.2|12753.78|12753.78|12716.39|12716.39|0
1604997900000|2020-11-10 08:45:00|12723.29|12723.29|12755.68|12755.68|12755.68|12755.68|12721.91|12721.91|0
1604998200000|2020-11-10 08:50:00|12758.88|12758.88|12756.59|12756.59|12777.62|12777.62|12755.71|12755.71|0
1604998500000|2020-11-10 08:55:00|12757.97|12757.97|12770.31|12770.31|12775.6|12775.6|12753.79|12753.79|0
1604998800000|2020-11-10 09:00:00|12768.71|12768.71|12772.49|12772.49|12776.67|12776.67|12763.54|12763.54|0
1604999100000|2020-11-10 09:05:00|12774.58|12774.58|12774.26|12774.26|12777.53|12777.53|12753.63|12753.63|0
1604999400000|2020-11-10 09:10:00|12772.66|12772.66|12776.1|12776.1|12777.48|12777.48|12760.65|12760.65|0
1604999700000|2020-11-10 09:15:00|12777.7|12777.7|12787.91|12787.91|12791.62|12791.62|12771.42|12771.42|0
1605000000000|2020-11-10 09:20:00|12790|12790|12795.53|12795.53|12795.53|12795.53|12781.98|12781.98|0
1605000300000|2020-11-10 09:25:00|12801.92|12801.92|12815.87|12815.87|12815.87|12815.87|12797.73|12797.73|0
1605000600000|2020-11-10 09:30:00|12819.06|12819.06|12808.98|12808.98|12825.95|12825.95|12804.31|12804.31|0
1605000900000|2020-11-10 09:35:00|12813.17|12813.17|12821.48|12821.48|12821.48|12821.48|12809.48|12809.48|0
1605001200000|2020-11-10 09:40:00|12818.29|12818.29|12800.73|12800.73|12822.48|12822.48|12796.37|12796.37|0
1605001500000|2020-11-10 09:45:00|12802.82|12802.82|12811.69|12811.69|12814.28|12814.28|12796.05|12796.05|0
1605001800000|2020-11-10 09:50:00|12808.5|12808.5|12794.89|12794.89|12812.68|12812.68|12794.23|12794.23|0
1605002100000|2020-11-10 09:55:00|12796.27|12796.27|12780.71|12780.71|12797.37|12797.37|12780.71|12780.71|0
1605002400000|2020-11-10 10:00:00|12778.62|12778.62|12783.24|12783.24|12783.69|12783.69|12764.07|12764.07|0
1605002700000|2020-11-10 10:05:00|12779.05|12779.05|12769.9|12769.9|12781.15|12781.15|12760.65|12760.65|0
1605003000000|2020-11-10 10:10:00|12765.72|12765.72|12751.49|12751.49|12776.2|12776.2|12747.66|12747.66|0
1605003300000|2020-11-10 10:15:00|12753.09|12753.09|12770.3|12770.3|12771.89|12771.89|12751.1|12751.1|0
1605003600000|2020-11-10 10:20:00|12768.7|12768.7|12786.34|12786.34|12795.86|12795.86|12768.7|12768.7|0
1605003900000|2020-11-10 10:25:00|12783.14|12783.14|12781.39|12781.39|12785.79|12785.79|12764.65|12764.65|0
1605004200000|2020-11-10 10:30:00|12779.29|12779.29|12779.29|12779.29|12783.48|12783.48|12771.91|12771.91|0
1605004500000|2020-11-10 10:35:00|12777.7|12777.7|12795.01|12795.01|12799.8|12799.8|12777.7|12777.7|0
1605004800000|2020-11-10 10:40:00|12797.1|12797.1|12791.22|12791.22|12799.19|12799.19|12782.7|12782.7|0
1605005100000|2020-11-10 10:45:00|12792.6|12792.6|12771.05|12771.05|12804.34|12804.34|12768.96|12768.96|0
1605005400000|2020-11-10 10:50:00|12772.99|12772.99|12759.65|12759.65|12772.99|12772.99|12753.31|12753.31|0
1605005700000|2020-11-10 10:55:00|12757.56|12757.56|12739.9|12739.9|12757.56|12757.56|12739.9|12739.9|0
1605006000000|2020-11-10 11:00:00|12737.81|12737.81|12770.41|12770.41|12770.41|12770.41|12734.35|12734.35|0
1605006300000|2020-11-10 11:05:00|12768.32|12768.32|12792.39|12792.39|12792.39|12792.39|12766.22|12766.22|0
1605006600000|2020-11-10 11:10:00|12790.3|12790.3|12813.25|12813.25|12813.81|12813.81|12784.52|12784.52|0
1605006900000|2020-11-10 11:15:00|12817.44|12817.44|12817.71|12817.71|12817.71|12817.71|12810.55|12810.55|0
1605007200000|2020-11-10 11:20:00|12819.31|12819.31|12819.87|12819.87|12831.99|12831.99|12812.15|12812.15|0
1605007500000|2020-11-10 11:25:00|12821.25|12821.25|12817.28|12817.28|12827.53|12827.53|12814.09|12814.09|0
1605007800000|2020-11-10 11:30:00|12819.37|12819.37|12845.9|12845.9|12845.9|12845.9|12819.37|12819.37|0
1605008100000|2020-11-10 11:35:00|12852.18|12852.18|12849.1|12849.1|12856.48|12856.48|12843.81|12843.81|0
1605008400000|2020-11-10 11:40:00|12847.01|12847.01|12865.68|12865.68|12872.73|12872.73|12847.01|12847.01|0
1605008700000|2020-11-10 11:45:00|12864.08|12864.08|12880.58|12880.58|12892.14|12892.14|12864.08|12864.08|0
1605009000000|2020-11-10 11:50:00|12877.39|12877.39|12851.88|12851.88|12884.16|12884.16|12845.69|12845.69|0
1605009300000|2020-11-10 11:55:00|12845.61|12845.61|12848.88|12848.88|12853.06|12853.06|12827.35|12827.35|0
1605009600000|2020-11-10 12:00:00|12849.43|12849.43|12855.63|12855.63|12860.89|12860.89|12837.38|12837.38|0
1605009900000|2020-11-10 12:05:00|12858.82|12858.82|12863.68|12863.68|12871.06|12871.06|12856.19|12856.19|0
1605010200000|2020-11-10 12:10:00|12865.77|12865.77|12840.75|12840.75|12865.77|12865.77|12840.75|12840.75|0
1605010500000|2020-11-10 12:15:00|12842.84|12842.84|12845.26|12845.26|12857.16|12857.16|12834.79|12834.79|0
1605010800000|2020-11-10 12:20:00|12849.44|12849.44|12835.08|12835.08|12855.72|12855.72|12834.52|12834.52|0
1605011100000|2020-11-10 12:25:00|12832.99|12832.99|12831.39|12831.39|12837.17|12837.17|12824.23|12824.23|0
1605011400000|2020-11-10 12:30:00|12829.3|12829.3|12823.84|12823.84|12838.49|12838.49|12823.84|12823.84|0
1605011700000|2020-11-10 12:35:00|12828.03|12828.03|12822.87|12822.87|12830.74|12830.74|12814.5|12814.5|0
1605012000000|2020-11-10 12:40:00|12824.47|12824.47|12822.31|12822.31|12826.49|12826.49|12811.72|12811.72|0
1605012300000|2020-11-10 12:45:00|12820.22|12820.22|12814.31|12814.31|12820.71|12820.71|12814.31|12814.31|0
1605012600000|2020-11-10 12:50:00|12816.4|12816.4|12827.98|12827.98|12827.98|12827.98|12815.02|12815.02|0
1605012900000|2020-11-10 12:55:00|12830.08|12830.08|12812.72|12812.72|12830.08|12830.08|12807.43|12807.43|0
1605013200000|2020-11-10 13:00:00|12810.62|12810.62|12794.78|12794.78|12815.3|12815.3|12794.78|12794.78|0
1605013500000|2020-11-10 13:05:00|12793.18|12793.18|12806.25|12806.25|12807.85|12807.85|12786.02|12786.02|0
1605013800000|2020-11-10 13:10:00|12804.16|12804.16|12795.43|12795.43|12805.26|12805.26|12795.43|12795.43|0
1605014100000|2020-11-10 13:15:00|12793.34|12793.34|12802.7|12802.7|12802.7|12802.7|12777.76|12777.76|0
1605014400000|2020-11-10 13:20:00|12800.61|12800.61|12799.07|12799.07|12802.26|12802.26|12790.16|12790.16|0
1605014700000|2020-11-10 13:25:00|12803.25|12803.25|12794.13|12794.13|12803.25|12803.25|12783.92|12783.92|0
1605015000000|2020-11-10 13:30:00|12790.44|12790.44|12781.46|12781.46|12790.44|12790.44|12776.67|12776.67|0
1605015300000|2020-11-10 13:35:00|12779.37|12779.37|12798.35|12798.35|12798.42|12798.42|12779.37|12779.37|0
1605015600000|2020-11-10 13:40:00|12794.17|12794.17|12959.07|12959.07|12988.85|12988.85|12788.39|12788.39|0
1605015900000|2020-11-10 13:45:00|12963.25|12963.25|13160.05|13160.05|13182.57|13182.57|12946.52|12946.52|0
1605016200000|2020-11-10 13:50:00|13168.42|13168.42|13481.73|13481.73|13481.73|13481.73|13168.42|13168.42|0
1605016500000|2020-11-10 13:55:00|13482.29|13482.29|13344.81|13344.81|13482.85|13482.85|13344.81|13344.81|0
1605016800000|2020-11-10 14:00:00|13346.19|13346.19|13293.13|13293.13|13346.19|13346.19|13244.77|13244.77|0
1605017100000|2020-11-10 14:05:00|13286.85|13286.85|13350.58|13350.58|13379.98|13379.98|13283.16|13283.16|0
1605017400000|2020-11-10 14:10:00|13348.49|13348.49|13342.99|13342.99|13357.96|13357.96|13332.85|13332.85|0
1605017700000|2020-11-10 14:15:00|13340.9|13340.9|13323.41|13323.41|13358.02|13358.02|13309.88|13309.88|0
1605018000000|2020-11-10 14:20:00|13310.85|13310.85|13335.46|13335.46|13338.7|13338.7|13310.85|13310.85|0
1605018300000|2020-11-10 14:25:00|13336.84|13336.84|13286.41|13286.41|13336.84|13336.84|13279.08|13279.08|0
1605018600000|2020-11-10 14:30:00|13284.32|13284.32|13300.47|13300.47|13320.12|13320.12|13268.57|13268.57|0
1605018900000|2020-11-10 14:35:00|13303.67|13303.67|13315.84|13315.84|13319.35|13319.35|13283.31|13283.31|0
1605019200000|2020-11-10 14:40:00|13309.57|13309.57|13335.29|13335.29|13340.56|13340.56|13297.86|13297.86|0
1605019500000|2020-11-10 14:45:00|13336.89|13336.89|13312.65|13312.65|13341.61|13341.61|13299.71|13299.71|0
1605019800000|2020-11-10 14:50:00|13314.25|13314.25|13324.21|13324.21|13337.95|13337.95|13314.25|13314.25|0
1605020100000|2020-11-10 14:55:00|13322.61|13322.61|13334.28|13334.28|13334.28|13334.28|13305.98|13305.98|0
1605020400000|2020-11-10 15:00:00|13332.19|13332.19|13365.4|13365.4|13365.4|13365.4|13317.15|13317.15|0
1605020700000|2020-11-10 15:05:00|13363.3|13363.3|13347.45|13347.45|13375.86|13375.86|13337.42|13337.42|0
1605021000000|2020-11-10 15:10:00|13345.35|13345.35|13374.43|13374.43|13382.45|13382.45|13345.35|13345.35|0
1605021300000|2020-11-10 15:15:00|13376.02|13376.02|13383.19|13383.19|13389.47|13389.47|13360.03|13360.03|0
1605021600000|2020-11-10 15:20:00|13381.1|13381.1|13324.6|13324.6|13382.09|13382.09|13324.6|13324.6|0
1605021900000|2020-11-10 15:25:00|13326.69|13326.69|13315.8|13315.8|13341.21|13341.21|13310.9|13310.9|0
1605022200000|2020-11-10 15:30:00|13314.2|13314.2|13343.9|13343.9|13345.99|13345.99|13309.63|13309.63|0
1605022500000|2020-11-10 15:35:00|13345.99|13345.99|13325.98|13325.98|13355.95|13355.95|13317.12|13317.12|0
1605022800000|2020-11-10 15:40:00|13328.07|13328.07|13372.34|13372.34|13372.34|13372.34|13324.38|13324.38|0
1605023100000|2020-11-10 15:45:00|13373.94|13373.94|13390.91|13390.91|13397.47|13397.47|13373.94|13373.94|0
1605023400000|2020-11-10 15:50:00|13388.82|13388.82|13388.23|13388.23|13397.81|13397.81|13374.77|13374.77|0
1605023700000|2020-11-10 15:55:00|13384.05|13384.05|13393.16|13393.16|13407.21|13407.21|13384.05|13384.05|0
1605024000000|2020-11-10 16:00:00|13391.07|13391.07|13421.91|13421.91|13430.07|13430.07|13391.07|13391.07|0
1605024300000|2020-11-10 16:05:00|13419.82|13419.82|13438.08|13438.08|13438.08|13438.08|13411.5|13411.5|0
1605024600000|2020-11-10 16:10:00|13431.81|13431.81|13441.73|13441.73|13447.74|13447.74|13430.16|13430.16|0
1605024900000|2020-11-10 16:15:00|13440.35|13440.35|13431.34|13431.34|13445.14|13445.14|13414.01|13414.01|0
1605025200000|2020-11-10 16:20:00|13432.94|13432.94|13446.57|13446.57|13448|13448|13430|13430|0
1605025500000|2020-11-10 16:25:00|13447.13|13447.13|13439.16|13439.16|13455.61|13455.61|13439.16|13439.16|0
1604996100000|2020-11-10 08:15:00|12763.32|12763.32|12734.47|12734.47|12765.91|12765.91|12732.4|12732.4|0
1604996400000|2020-11-10 08:20:00|12740.85|12740.85|12813.09|12813.09|12815.18|12815.18|12740.85|12740.85|0
1604996700000|2020-11-10 08:25:00|12809.89|12809.89|12821.82|12821.82|12832.6|12832.6|12779.81|12779.81|0
1604997000000|2020-11-10 08:30:00|12820.22|12820.22|12760.82|12760.82|12830.8|12830.8|12753.94|12753.94|0
1604997300000|2020-11-10 08:35:00|12765|12765|12749.59|12749.59|12765|12765|12742.21|12742.21|0
1604997600000|2020-11-10 08:40:00|12747.52|12747.52|12721.2|12721.2|12753.78|12753.78|12716.39|12716.39|0
1604997900000|2020-11-10 08:45:00|12723.29|12723.29|12755.68|12755.68|12755.68|12755.68|12721.91|12721.91|0
1604998200000|2020-11-10 08:50:00|12758.88|12758.88|12756.59|12756.59|12777.62|12777.62|12755.71|12755.71|0
1604998500000|2020-11-10 08:55:00|12757.97|12757.97|12770.31|12770.31|12775.6|12775.6|12753.79|12753.79|0
1604998800000|2020-11-10 09:00:00|12768.71|12768.71|12772.49|12772.49|12776.67|12776.67|12763.54|12763.54|0
1604999100000|2020-11-10 09:05:00|12774.58|12774.58|12774.26|12774.26|12777.53|12777.53|12753.63|12753.63|0
1604999400000|2020-11-10 09:10:00|12772.66|12772.66|12776.1|12776.1|12777.48|12777.48|12760.65|12760.65|0
1604999700000|2020-11-10 09:15:00|12777.7|12777.7|12787.91|12787.91|12791.62|12791.62|12771.42|12771.42|0
1605000000000|2020-11-10 09:20:00|12790|12790|12795.53|12795.53|12795.53|12795.53|12781.98|12781.98|0
1605000300000|2020-11-10 09:25:00|12801.92|12801.92|12815.87|12815.87|12815.87|12815.87|12797.73|12797.73|0
1605000600000|2020-11-10 09:30:00|12819.06|12819.06|12808.98|12808.98|12825.95|12825.95|12804.31|12804.31|0
1605000900000|2020-11-10 09:35:00|12813.17|12813.17|12821.48|12821.48|12821.48|12821.48|12809.48|12809.48|0
1605001200000|2020-11-10 09:40:00|12818.29|12818.29|12800.73|12800.73|12822.48|12822.48|12796.37|12796.37|0
1605001500000|2020-11-10 09:45:00|12802.82|12802.82|12811.69|12811.69|12814.28|12814.28|12796.05|12796.05|0
1605001800000|2020-11-10 09:50:00|12808.5|12808.5|12794.89|12794.89|12812.68|12812.68|12794.23|12794.23|0
1605002100000|2020-11-10 09:55:00|12796.27|12796.27|12780.71|12780.71|12797.37|12797.37|12780.71|12780.71|0
1605002400000|2020-11-10 10:00:00|12778.62|12778.62|12783.24|12783.24|12783.69|12783.69|12764.07|12764.07|0
1605002700000|2020-11-10 10:05:00|12779.05|12779.05|12769.9|12769.9|12781.15|12781.15|12760.65|12760.65|0
1605003000000|2020-11-10 10:10:00|12765.72|12765.72|12751.49|12751.49|12776.2|12776.2|12747.66|12747.66|0
1605003300000|2020-11-10 10:15:00|12753.09|12753.09|12770.3|12770.3|12771.89|12771.89|12751.1|12751.1|0
1605003600000|2020-11-10 10:20:00|12768.7|12768.7|12786.34|12786.34|12795.86|12795.86|12768.7|12768.7|0
1605003900000|2020-11-10 10:25:00|12783.14|12783.14|12781.39|12781.39|12785.79|12785.79|12764.65|12764.65|0
1605004200000|2020-11-10 10:30:00|12779.29|12779.29|12779.29|12779.29|12783.48|12783.48|12771.91|12771.91|0
1605004500000|2020-11-10 10:35:00|12777.7|12777.7|12795.01|12795.01|12799.8|12799.8|12777.7|12777.7|0
1605004800000|2020-11-10 10:40:00|12797.1|12797.1|12791.22|12791.22|12799.19|12799.19|12782.7|12782.7|0
1605005100000|2020-11-10 10:45:00|12792.6|12792.6|12771.05|12771.05|12804.34|12804.34|12768.96|12768.96|0
1605005400000|2020-11-10 10:50:00|12772.99|12772.99|12759.65|12759.65|12772.99|12772.99|12753.31|12753.31|0
1605005700000|2020-11-10 10:55:00|12757.56|12757.56|12739.9|12739.9|12757.56|12757.56|12739.9|12739.9|0
1605006000000|2020-11-10 11:00:00|12737.81|12737.81|12770.41|12770.41|12770.41|12770.41|12734.35|12734.35|0
1605006300000|2020-11-10 11:05:00|12768.32|12768.32|12792.39|12792.39|12792.39|12792.39|12766.22|12766.22|0
1605006600000|2020-11-10 11:10:00|12790.3|12790.3|12813.25|12813.25|12813.81|12813.81|12784.52|12784.52|0
1605006900000|2020-11-10 11:15:00|12817.44|12817.44|12817.71|12817.71|12817.71|12817.71|12810.55|12810.55|0
1605007200000|2020-11-10 11:20:00|12819.31|12819.31|12819.87|12819.87|12831.99|12831.99|12812.15|12812.15|0
1605007500000|2020-11-10 11:25:00|12821.25|12821.25|12817.28|12817.28|12827.53|12827.53|12814.09|12814.09|0
1605007800000|2020-11-10 11:30:00|12819.37|12819.37|12845.9|12845.9|12845.9|12845.9|12819.37|12819.37|0
1605008100000|2020-11-10 11:35:00|12852.18|12852.18|12849.1|12849.1|12856.48|12856.48|12843.81|12843.81|0
1605008400000|2020-11-10 11:40:00|12847.01|12847.01|12865.68|12865.68|12872.73|12872.73|12847.01|12847.01|0
1605008700000|2020-11-10 11:45:00|12864.08|12864.08|12880.58|12880.58|12892.14|12892.14|12864.08|12864.08|0
1605009000000|2020-11-10 11:50:00|12877.39|12877.39|12851.88|12851.88|12884.16|12884.16|12845.69|12845.69|0
1605009300000|2020-11-10 11:55:00|12845.61|12845.61|12848.88|12848.88|12853.06|12853.06|12827.35|12827.35|0
1605009600000|2020-11-10 12:00:00|12849.43|12849.43|12855.63|12855.63|12860.89|12860.89|12837.38|12837.38|0
1605009900000|2020-11-10 12:05:00|12858.82|12858.82|12863.68|12863.68|12871.06|12871.06|12856.19|12856.19|0
1605010200000|2020-11-10 12:10:00|12865.77|12865.77|12840.75|12840.75|12865.77|12865.77|12840.75|12840.75|0
1605010500000|2020-11-10 12:15:00|12842.84|12842.84|12845.26|12845.26|12857.16|12857.16|12834.79|12834.79|0
1605010800000|2020-11-10 12:20:00|12849.44|12849.44|12835.08|12835.08|12855.72|12855.72|12834.52|12834.52|0
1605011100000|2020-11-10 12:25:00|12832.99|12832.99|12831.39|12831.39|12837.17|12837.17|12824.23|12824.23|0
1605011400000|2020-11-10 12:30:00|12829.3|12829.3|12823.84|12823.84|12838.49|12838.49|12823.84|12823.84|0
1605011700000|2020-11-10 12:35:00|12828.03|12828.03|12822.87|12822.87|12830.74|12830.74|12814.5|12814.5|0
1605012000000|2020-11-10 12:40:00|12824.47|12824.47|12822.31|12822.31|12826.49|12826.49|12811.72|12811.72|0
1605012300000|2020-11-10 12:45:00|12820.22|12820.22|12814.31|12814.31|12820.71|12820.71|12814.31|12814.31|0
1605012600000|2020-11-10 12:50:00|12816.4|12816.4|12827.98|12827.98|12827.98|12827.98|12815.02|12815.02|0
1605012900000|2020-11-10 12:55:00|12830.08|12830.08|12812.72|12812.72|12830.08|12830.08|12807.43|12807.43|0
1605013200000|2020-11-10 13:00:00|12810.62|12810.62|12794.78|12794.78|12815.3|12815.3|12794.78|12794.78|0
1605013500000|2020-11-10 13:05:00|12793.18|12793.18|12806.25|12806.25|12807.85|12807.85|12786.02|12786.02|0
1605013800000|2020-11-10 13:10:00|12804.16|12804.16|12795.43|12795.43|12805.26|12805.26|12795.43|12795.43|0
1605014100000|2020-11-10 13:15:00|12793.34|12793.34|12802.7|12802.7|12802.7|12802.7|12777.76|12777.76|0
1605014400000|2020-11-10 13:20:00|12800.61|12800.61|12799.07|12799.07|12802.26|12802.26|12790.16|12790.16|0
1605014700000|2020-11-10 13:25:00|12803.25|12803.25|12794.13|12794.13|12803.25|12803.25|12783.92|12783.92|0
1605015000000|2020-11-10 13:30:00|12790.44|12790.44|12781.46|12781.46|12790.44|12790.44|12776.67|12776.67|0
1605015300000|2020-11-10 13:35:00|12779.37|12779.37|12798.35|12798.35|12798.42|12798.42|12779.37|12779.37|0
1605015600000|2020-11-10 13:40:00|12794.17|12794.17|12959.07|12959.07|12988.85|12988.85|12788.39|12788.39|0
1605015900000|2020-11-10 13:45:00|12963.25|12963.25|13160.05|13160.05|13182.57|13182.57|12946.52|12946.52|0
1605016200000|2020-11-10 13:50:00|13168.42|13168.42|13481.73|13481.73|13481.73|13481.73|13168.42|13168.42|0
1605016500000|2020-11-10 13:55:00|13482.29|13482.29|13344.81|13344.81|13482.85|13482.85|13344.81|13344.81|0
1605016800000|2020-11-10 14:00:00|13346.19|13346.19|13293.13|13293.13|13346.19|13346.19|13244.77|13244.77|0
1605017100000|2020-11-10 14:05:00|13286.85|13286.85|13350.58|13350.58|13379.98|13379.98|13283.16|13283.16|0
1605017400000|2020-11-10 14:10:00|13348.49|13348.49|13342.99|13342.99|13357.96|13357.96|13332.85|13332.85|0
1605017700000|2020-11-10 14:15:00|13340.9|13340.9|13323.41|13323.41|13358.02|13358.02|13309.88|13309.88|0
1605018000000|2020-11-10 14:20:00|13310.85|13310.85|13335.46|13335.46|13338.7|13338.7|13310.85|13310.85|0
1605018300000|2020-11-10 14:25:00|13336.84|13336.84|13286.41|13286.41|13336.84|13336.84|13279.08|13279.08|0
1605018600000|2020-11-10 14:30:00|13284.32|13284.32|13300.47|13300.47|13320.12|13320.12|13268.57|13268.57|0
1605018900000|2020-11-10 14:35:00|13303.67|13303.67|13315.84|13315.84|13319.35|13319.35|13283.31|13283.31|0
1605019200000|2020-11-10 14:40:00|13309.57|13309.57|13335.29|13335.29|13340.56|13340.56|13297.86|13297.86|0
1605019500000|2020-11-10 14:45:00|13336.89|13336.89|13312.65|13312.65|13341.61|13341.61|13299.71|13299.71|0
1605019800000|2020-11-10 14:50:00|13314.25|13314.25|13324.21|13324.21|13337.95|13337.95|13314.25|13314.25|0
1605020100000|2020-11-10 14:55:00|13322.61|13322.61|13334.28|13334.28|13334.28|13334.28|13305.98|13305.98|0
1605020400000|2020-11-10 15:00:00|13332.19|13332.19|13365.4|13365.4|13365.4|13365.4|13317.15|13317.15|0
1605020700000|2020-11-10 15:05:00|13363.3|13363.3|13347.45|13347.45|13375.86|13375.86|13337.42|13337.42|0
1605021000000|2020-11-10 15:10:00|13345.35|13345.35|13374.43|13374.43|13382.45|13382.45|13345.35|13345.35|0
1605021300000|2020-11-10 15:15:00|13376.02|13376.02|13383.19|13383.19|13389.47|13389.47|13360.03|13360.03|0
1605021600000|2020-11-10 15:20:00|13381.1|13381.1|13324.6|13324.6|13382.09|13382.09|13324.6|13324.6|0
1605021900000|2020-11-10 15:25:00|13326.69|13326.69|13315.8|13315.8|13341.21|13341.21|13310.9|13310.9|0
1605022200000|2020-11-10 15:30:00|13314.2|13314.2|13343.9|13343.9|13345.99|13345.99|13309.63|13309.63|0
1605022500000|2020-11-10 15:35:00|13345.99|13345.99|13325.98|13325.98|13355.95|13355.95|13317.12|13317.12|0
1605022800000|2020-11-10 15:40:00|13328.07|13328.07|13372.34|13372.34|13372.34|13372.34|13324.38|13324.38|0
1605023100000|2020-11-10 15:45:00|13373.94|13373.94|13390.91|13390.91|13397.47|13397.47|13373.94|13373.94|0
1605023400000|2020-11-10 15:50:00|13388.82|13388.82|13388.23|13388.23|13397.81|13397.81|13374.77|13374.77|0
1605023700000|2020-11-10 15:55:00|13384.05|13384.05|13393.16|13393.16|13407.21|13407.21|13384.05|13384.05|0
1605024000000|2020-11-10 16:00:00|13391.07|13391.07|13421.91|13421.91|13430.07|13430.07|13391.07|13391.07|0
1605024300000|2020-11-10 16:05:00|13419.82|13419.82|13438.08|13438.08|13438.08|13438.08|13411.5|13411.5|0
1605024600000|2020-11-10 16:10:00|13431.81|13431.81|13441.73|13441.73|13447.74|13447.74|13430.16|13430.16|0
1605024900000|2020-11-10 16:15:00|13440.35|13440.35|13431.34|13431.34|13445.14|13445.14|13414.01|13414.01|0
1605025200000|2020-11-10 16:20:00|13432.94|13432.94|13446.57|13446.57|13448|13448|13430|13430|0
1605025500000|2020-11-10 16:25:00|13447.13|13447.13|13439.16|13439.16|13455.61|13455.61|13439.16|13439.16|0
1605082500000|2020-11-11 08:15:00|13357.66|13357.66|13395.96|13395.96|13418.56|13418.56|13357.66|13357.66|0
1605082800000|2020-11-11 08:20:00|13397.56|13397.56|13368.13|13368.13|13411.5|13411.5|13363.95|13363.95|0
1605083100000|2020-11-11 08:25:00|13369.73|13369.73|13337.43|13337.43|13375.89|13375.89|13337.43|13337.43|0
1605083400000|2020-11-11 08:30:00|13329.06|13329.06|13285.1|13285.1|13329.06|13329.06|13273.15|13273.15|0
1605083700000|2020-11-11 08:35:00|13286.48|13286.48|13267.17|13267.17|13288.57|13288.57|13248.86|13248.86|0
1605084000000|2020-11-11 08:40:00|13269.26|13269.26|13291.17|13291.17|13291.17|13291.17|13267.73|13267.73|0
1605084300000|2020-11-11 08:45:00|13293.26|13293.26|13285.66|13285.66|13293.26|13293.26|13279.49|13279.49|0
1605084600000|2020-11-11 08:50:00|13288.42|13288.42|13274.74|13274.74|13291.39|13291.39|13274.74|13274.74|0
1605084900000|2020-11-11 08:55:00|13272.64|13272.64|13283.86|13283.86|13283.86|13283.86|13266.54|13266.54|0
1605085200000|2020-11-11 09:00:00|13285.45|13285.45|13285|13285|13287.98|13287.98|13268.05|13268.05|0
1605085500000|2020-11-11 09:05:00|13289.19|13289.19|13275.87|13275.87|13297.67|13297.67|13272.36|13272.36|0
1605085800000|2020-11-11 09:10:00|13277.47|13277.47|13285.07|13285.07|13286.59|13286.59|13274.88|13274.88|0
1605086100000|2020-11-11 09:15:00|13281.88|13281.88|13277.38|13277.38|13286.45|13286.45|13277.38|13277.38|0
1605086400000|2020-11-11 09:20:00|13279.47|13279.47|13280.16|13280.16|13286.27|13286.27|13271.4|13271.4|0
1605086700000|2020-11-11 09:25:00|13278.07|13278.07|13277.97|13277.97|13284.84|13284.84|13269.69|13269.69|0
1605087000000|2020-11-11 09:30:00|13275.87|13275.87|13275.61|13275.61|13284.54|13284.54|13271.38|13271.38|0
1605087300000|2020-11-11 09:35:00|13273.52|13273.52|13298.86|13298.86|13298.86|13298.86|13273.52|13273.52|0
1605087600000|2020-11-11 09:40:00|13301.62|13301.62|13319.01|13319.01|13323.86|13323.86|13301.62|13301.62|0
1605087900000|2020-11-11 09:45:00|13321.81|13321.81|13312.64|13312.64|13321.81|13321.81|13308.94|13308.94|0
1605088200000|2020-11-11 09:50:00|13309.45|13309.45|13308.33|13308.33|13321.64|13321.64|13306.73|13306.73|0
1605088500000|2020-11-11 09:55:00|13306.95|13306.95|13311.14|13311.14|13311.14|13311.14|13304.86|13304.86|0
1605088800000|2020-11-11 10:00:00|13309.54|13309.54|13285|13285|13309.54|13309.54|13285|13285|0
1605089100000|2020-11-11 10:05:00|13282.9|13282.9|13281.69|13281.69|13283.29|13283.29|13270.94|13270.94|0
1605089400000|2020-11-11 10:10:00|13284.89|13284.89|13277.9|13277.9|13284.89|13284.89|13266.83|13266.83|0
1605089700000|2020-11-11 10:15:00|13275.8|13275.8|13272.76|13272.76|13279.88|13279.88|13265.11|13265.11|0
1605090000000|2020-11-11 10:20:00|13270.67|13270.67|13250.87|13250.87|13270.67|13270.67|13246.72|13246.72|0
1605090300000|2020-11-11 10:25:00|13252.96|13252.96|13270.74|13270.74|13270.74|13270.74|13252.23|13252.23|0
1605090600000|2020-11-11 10:30:00|13272.83|13272.83|13278.02|13278.02|13278.02|13278.02|13264.07|13264.07|0
1605090900000|2020-11-11 10:35:00|13280.11|13280.11|13289.27|13289.27|13293.46|13293.46|13278.81|13278.81|0
1605091200000|2020-11-11 10:40:00|13287.18|13287.18|13268.12|13268.12|13287.18|13287.18|13266.74|13266.74|0
1605091500000|2020-11-11 10:45:00|13266.02|13266.02|13253.95|13253.95|13266.02|13266.02|13253.39|13253.39|0
1605091800000|2020-11-11 10:50:00|13256.04|13256.04|13259.41|13259.41|13266.18|13266.18|13256.04|13256.04|0
1605092100000|2020-11-11 10:55:00|13257.31|13257.31|13267.87|13267.87|13270.69|13270.69|13255.22|13255.22|0
1605092400000|2020-11-11 11:00:00|13263.68|13263.68|13245.41|13245.41|13263.68|13263.68|13245.41|13245.41|0
1605092700000|2020-11-11 11:05:00|13247.5|13247.5|13243.02|13243.02|13255.08|13255.08|13242.63|13242.63|0
1605093000000|2020-11-11 11:10:00|13240.93|13240.93|13235.04|13235.04|13243.58|13243.58|13233.66|13233.66|0
1605093300000|2020-11-11 11:15:00|13233.44|13233.44|13239.04|13239.04|13239.04|13239.04|13228.64|13228.64|0
1605093600000|2020-11-11 11:20:00|13237.44|13237.44|13238.15|13238.15|13247.9|13247.9|13237.44|13237.44|0
1605093900000|2020-11-11 11:25:00|13236.06|13236.06|13211.13|13211.13|13236.06|13236.06|13210.57|13210.57|0
1605094200000|2020-11-11 11:30:00|13206.94|13206.94|13211.73|13211.73|13211.73|13211.73|13198.46|13198.46|0
1605094500000|2020-11-11 11:35:00|13213.82|13213.82|13231.92|13231.92|13234.01|13234.01|13213.82|13213.82|0
1605094800000|2020-11-11 11:40:00|13230.32|13230.32|13229.84|13229.84|13230.32|13230.32|13219.88|13219.88|0
1605095100000|2020-11-11 11:45:00|13231.44|13231.44|13212.65|13212.65|13231.44|13231.44|13212.65|13212.65|0
1605095400000|2020-11-11 11:50:00|13214.25|13214.25|13242.24|13242.24|13242.24|13242.24|13214.25|13214.25|0
1605095700000|2020-11-11 11:55:00|13240.15|13240.15|13242.8|13242.8|13245.78|13245.78|13240.15|13240.15|0
1605096000000|2020-11-11 12:00:00|13238.01|13238.01|13231.37|13231.37|13246.62|13246.62|13231|13231|0
1605096300000|2020-11-11 12:05:00|13229.99|13229.99|13236.17|13236.17|13242.84|13242.84|13229.99|13229.99|0
1605096600000|2020-11-11 12:10:00|13237.77|13237.77|13238.76|13238.76|13246.14|13246.14|13234.3|13234.3|0
1605096900000|2020-11-11 12:15:00|13240.14|13240.14|13262.45|13262.45|13262.45|13262.45|13240.14|13240.14|0
1605097200000|2020-11-11 12:20:00|13264.04|13264.04|13248.98|13248.98|13267.65|13267.65|13248.98|13248.98|0
1605097500000|2020-11-11 12:25:00|13246.89|13246.89|13233.28|13233.28|13248.49|13248.49|13233.28|13233.28|0
1605097800000|2020-11-11 12:30:00|13231.69|13231.69|13232.35|13232.35|13240.72|13240.72|13230.09|13230.09|0
1605098100000|2020-11-11 12:35:00|13233.95|13233.95|13220.38|13220.38|13237.19|13237.19|13220.38|13220.38|0
1605098400000|2020-11-11 12:40:00|13218.29|13218.29|13235|13235|13240.29|13240.29|13217.8|13217.8|0
1605098700000|2020-11-11 12:45:00|13232.91|13232.91|13224.54|13224.54|13232.91|13232.91|13224.54|13224.54|0
1605099000000|2020-11-11 12:50:00|13222.45|13222.45|13216.99|13216.99|13222.45|13222.45|13216.99|13216.99|0
1605099300000|2020-11-11 12:55:00|13219.09|13219.09|13214.58|13214.58|13220.46|13220.46|13212.59|13212.59|0
1605099600000|2020-11-11 13:00:00|13211.38|13211.38|13210.33|13210.33|13219.19|13219.19|13202.45|13202.45|0
1605099900000|2020-11-11 13:05:00|13212.01|13212.01|13217.55|13217.55|13225.92|13225.92|13210.89|13210.89|0
1605100200000|2020-11-11 13:10:00|13216.17|13216.17|13214.66|13214.66|13216.75|13216.75|13208.3|13208.3|0
1605100500000|2020-11-11 13:15:00|13212.56|13212.56|13216.25|13216.25|13218.84|13218.84|13212.56|13212.56|0
1605100800000|2020-11-11 13:20:00|13214.16|13214.16|13211.02|13211.02|13214.16|13214.16|13204.24|13204.24|0
1605101100000|2020-11-11 13:25:00|13208.92|13208.92|13186.6|13186.6|13211.02|13211.02|13182.46|13182.46|0
1605101400000|2020-11-11 13:30:00|13187.98|13187.98|13202.52|13202.52|13204.62|13204.62|13185.66|13185.66|0
1605101700000|2020-11-11 13:35:00|13201.14|13201.14|13248.15|13248.15|13248.15|13248.15|13201.14|13201.14|0
1605102000000|2020-11-11 13:40:00|13246.06|13246.06|13207.53|13207.53|13246.06|13246.06|13207.53|13207.53|0
1605102300000|2020-11-11 13:45:00|13203.35|13203.35|13198.12|13198.12|13205.85|13205.85|13195.47|13195.47|0
1605102600000|2020-11-11 13:50:00|13196.52|13196.52|13218.05|13218.05|13218.05|13218.05|13196.52|13196.52|0
1605102900000|2020-11-11 13:55:00|13220.14|13220.14|13239.06|13239.06|13241.82|13241.82|13220.14|13220.14|0
1605103200000|2020-11-11 14:00:00|13236.97|13236.97|13217.45|13217.45|13236.97|13236.97|13217.45|13217.45|0
1605103500000|2020-11-11 14:05:00|13218.83|13218.83|13209.91|13209.91|13219.55|13219.55|13209.91|13209.91|0
1605103800000|2020-11-11 14:10:00|13212|13212|13216.45|13216.45|13218.39|13218.39|13211.02|13211.02|0
1605104100000|2020-11-11 14:15:00|13218.04|13218.04|13210.3|13210.3|13223.33|13223.33|13208.14|13208.14|0
1605104400000|2020-11-11 14:20:00|13206.11|13206.11|13199.03|13199.03|13214.48|13214.48|13199.03|13199.03|0
1605104700000|2020-11-11 14:25:00|13197.43|13197.43|13205.71|13205.71|13206.12|13206.12|13193.9|13193.9|0
1605105000000|2020-11-11 14:30:00|13207.31|13207.31|13205.9|13205.9|13213.58|13213.58|13188.04|13188.04|0
1605105300000|2020-11-11 14:35:00|13204.78|13204.78|13227.66|13227.66|13234.96|13234.96|13202.02|13202.02|0
1605105600000|2020-11-11 14:40:00|13225.56|13225.56|13218.81|13218.81|13227.66|13227.66|13213.03|13213.03|0
1605105900000|2020-11-11 14:45:00|13220.9|13220.9|13206.3|13206.3|13225.15|13225.15|13201.41|13201.41|0
1605106200000|2020-11-11 14:50:00|13208.39|13208.39|13212.55|13212.55|13225.1|13225.1|13208.25|13208.25|0
1605106500000|2020-11-11 14:55:00|13216.74|13216.74|13190.55|13190.55|13223.01|13223.01|13189.23|13189.23|0
1605106800000|2020-11-11 15:00:00|13192.15|13192.15|13176.84|13176.84|13210.16|13210.16|13173.65|13173.65|0
1605107100000|2020-11-11 15:05:00|13178.44|13178.44|13198.54|13198.54|13198.61|13198.61|13178.44|13178.44|0
1605107400000|2020-11-11 15:10:00|13196.45|13196.45|13215.87|13215.87|13217.4|13217.4|13186.98|13186.98|0
1605107700000|2020-11-11 15:15:00|13217.96|13217.96|13221.24|13221.24|13225.01|13225.01|13208.01|13208.01|0
1605108000000|2020-11-11 15:20:00|13217.05|13217.05|13227.36|13227.36|13232.65|13232.65|13215.45|13215.45|0
1605108300000|2020-11-11 15:25:00|13225.27|13225.27|13241.38|13241.38|13242.98|13242.98|13222.56|13222.56|0
1605108600000|2020-11-11 15:30:00|13241.94|13241.94|13241.79|13241.79|13249.32|13249.32|13235.1|13235.1|0
1605108900000|2020-11-11 15:35:00|13243.38|13243.38|13250.3|13250.3|13255.94|13255.94|13243.38|13243.38|0
1605109200000|2020-11-11 15:40:00|13252.39|13252.39|13255.56|13255.56|13260.16|13260.16|13248.66|13248.66|0
1605109500000|2020-11-11 15:45:00|13258.75|13258.75|13264.69|13264.69|13270.47|13270.47|13251.92|13251.92|0
1605109800000|2020-11-11 15:50:00|13263.09|13263.09|13258.41|13258.41|13271.43|13271.43|13254.72|13254.72|0
1605110100000|2020-11-11 15:55:00|13260.01|13260.01|13297.13|13297.13|13297.13|13297.13|13260.01|13260.01|0
1605110400000|2020-11-11 16:00:00|13295.53|13295.53|13287.78|13287.78|13304.54|13304.54|13287.78|13287.78|0
1605110700000|2020-11-11 16:05:00|13287.22|13287.22|13292.11|13292.11|13294.18|13294.18|13285.08|13285.08|0
1605111000000|2020-11-11 16:10:00|13293.7|13293.7|13300.93|13300.93|13303.09|13303.09|13291.55|13291.55|0
1605111300000|2020-11-11 16:15:00|13298.84|13298.84|13285.27|13285.27|13298.84|13298.84|13285.27|13285.27|0
1605111600000|2020-11-11 16:20:00|13287.36|13287.36|13292.59|13292.59|13298.63|13298.63|13285.27|13285.27|0
1605111900000|2020-11-11 16:25:00|13294.18|13294.18|13311.54|13311.54|13311.54|13311.54|13293.88|13293.88|0
1605168900000|2020-11-12 08:15:00|13053.75|13053.75|13057|13057|13083.04|13083.04|13053.75|13053.75|0
1605169200000|2020-11-12 08:20:00|13053.81|13053.81|13034.48|13034.48|13059.54|13059.54|13033.63|13033.63|0
1605169500000|2020-11-12 08:25:00|13019.84|13019.84|13050.72|13050.72|13050.72|13050.72|13019.84|13019.84|0
1605169800000|2020-11-12 08:30:00|13047.52|13047.52|13080.28|13080.28|13083.17|13083.17|13045.92|13045.92|0
1605170100000|2020-11-12 08:35:00|13081.88|13081.88|13087.51|13087.51|13091.13|13091.13|13081.88|13081.88|0
1605170400000|2020-11-12 08:40:00|13085.42|13085.42|13091.23|13091.23|13091.23|13091.23|13079.85|13079.85|0
1605170700000|2020-11-12 08:45:00|13097.5|13097.5|13110.85|13110.85|13110.85|13110.85|13097.46|13097.46|0
1605171000000|2020-11-12 08:50:00|13112.94|13112.94|13096.68|13096.68|13123.3|13123.3|13096.68|13096.68|0
1605171300000|2020-11-12 08:55:00|13095.09|13095.09|13086.01|13086.01|13095.09|13095.09|13081.83|13081.83|0
1605171600000|2020-11-12 09:00:00|13087.39|13087.39|13128.04|13128.04|13128.04|13128.04|13087.39|13087.39|0
1605171900000|2020-11-12 09:05:00|13124.85|13124.85|13096.63|13096.63|13124.85|13124.85|13096.63|13096.63|0
1605172200000|2020-11-12 09:10:00|13098.23|13098.23|13105.99|13105.99|13111.27|13111.27|13098.23|13098.23|0
1605172500000|2020-11-12 09:15:00|13110.78|13110.78|13139.73|13139.73|13139.73|13139.73|13109.18|13109.18|0
1605172800000|2020-11-12 09:20:00|13141.82|13141.82|13152.04|13152.04|13155.95|13155.95|13129.76|13129.76|0
1605173100000|2020-11-12 09:25:00|13153.63|13153.63|13139.27|13139.27|13161.01|13161.01|13135.99|13135.99|0
1605173400000|2020-11-12 09:30:00|13137.17|13137.17|13126.84|13126.84|13139.27|13139.27|13125.24|13125.24|0
1605173700000|2020-11-12 09:35:00|13125.46|13125.46|13136.35|13136.35|13137.95|13137.95|13125.46|13125.46|0
1605174000000|2020-11-12 09:40:00|13134.26|13134.26|13120.93|13120.93|13135.25|13135.25|13120.93|13120.93|0
1605174300000|2020-11-12 09:45:00|13125.12|13125.12|13136.66|13136.66|13136.66|13136.66|13125.12|13125.12|0
1605174600000|2020-11-12 09:50:00|13135.07|13135.07|13146.24|13146.24|13147.12|13147.12|13135.07|13135.07|0
1605174900000|2020-11-12 09:55:00|13149.43|13149.43|13153.64|13153.64|13154.28|13154.28|13143.16|13143.16|0
1605175200000|2020-11-12 10:00:00|13155.02|13155.02|13174.41|13174.41|13174.41|13174.41|13155.02|13155.02|0
1605175500000|2020-11-12 10:05:00|13175.79|13175.79|13188.62|13188.62|13190.71|13190.71|13175.79|13175.79|0
1605175800000|2020-11-12 10:10:00|13190.71|13190.71|13173.49|13173.49|13194.18|13194.18|13172.11|13172.11|0
1605176100000|2020-11-12 10:15:00|13177.67|13177.67|13182.74|13182.74|13184.34|13184.34|13171.78|13171.78|0
1605176400000|2020-11-12 10:20:00|13184.98|13184.98|13185.25|13185.25|13189.65|13189.65|13183.87|13183.87|0
1605176700000|2020-11-12 10:25:00|13183.66|13183.66|13162.33|13162.33|13185.75|13185.75|13161.4|13161.4|0
1605177000000|2020-11-12 10:30:00|13160.73|13160.73|13160.92|13160.92|13165.21|13165.21|13157.12|13157.12|0
1605177300000|2020-11-12 10:35:00|13164.11|13164.11|13156.63|13156.63|13171.17|13171.17|13155.91|13155.91|0
1605177600000|2020-11-12 10:40:00|13154.54|13154.54|13165.06|13165.06|13165.78|13165.78|13153.83|13153.83|0
1605177900000|2020-11-12 10:45:00|13162.97|13162.97|13166.49|13166.49|13171.34|13171.34|13162.97|13162.97|0
1605178200000|2020-11-12 10:50:00|13172.08|13172.08|13176.31|13176.31|13181.43|13181.43|13169.59|13169.59|0
1605178500000|2020-11-12 10:55:00|13177.43|13177.43|13168.71|13168.71|13177.43|13177.43|13163.14|13163.14|0
1605178800000|2020-11-12 11:00:00|13167.59|13167.59|13169.68|13169.68|13172.81|13172.81|13165.35|13165.35|0
1605179100000|2020-11-12 11:05:00|13171.06|13171.06|13160.82|13160.82|13172.66|13172.66|13160.82|13160.82|0
1605179400000|2020-11-12 11:10:00|13162.91|13162.91|13161.92|13161.92|13164.01|13164.01|13159.83|13159.83|0
1605179700000|2020-11-12 11:15:00|13166.1|13166.1|13173|13173|13173.56|13173.56|13165.61|13165.61|0
1605180000000|2020-11-12 11:20:00|13174.38|13174.38|13165.34|13165.34|13174.38|13174.38|13165.34|13165.34|0
1605180300000|2020-11-12 11:25:00|13167.43|13167.43|13160.14|13160.14|13167.84|13167.84|13158.04|13158.04|0
1605180600000|2020-11-12 11:30:00|13158.76|13158.76|13143.06|13143.06|13161.56|13161.56|13143.06|13143.06|0
1605180900000|2020-11-12 11:35:00|13144.73|13144.73|13140.55|13140.55|13148.42|13148.42|13140.55|13140.55|0
1605181200000|2020-11-12 11:40:00|13138.95|13138.95|13136.15|13136.15|13142.42|13142.42|13134.55|13134.55|0
1605181500000|2020-11-12 11:45:00|13134.06|13134.06|13141.45|13141.45|13141.45|13141.45|13127.3|13127.3|0
1605181800000|2020-11-12 11:50:00|13139.36|13139.36|13138.24|13138.24|13140.11|13140.11|13135.22|13135.22|0
1605182100000|2020-11-12 11:55:00|13136.14|13136.14|13121.6|13121.6|13136.14|13136.14|13121.6|13121.6|0
1605182400000|2020-11-12 12:00:00|13123.7|13123.7|13110.01|13110.01|13125.79|13125.79|13110.01|13110.01|0
1605182700000|2020-11-12 12:05:00|13108.63|13108.63|13091.3|13091.3|13110.01|13110.01|13089.2|13089.2|0
1605183000000|2020-11-12 12:10:00|13089.2|13089.2|13089.29|13089.29|13094.99|13094.99|13087.61|13087.61|0
1605183300000|2020-11-12 12:15:00|13090.67|13090.67|13091.18|13091.18|13100.14|13100.14|13089.29|13089.29|0
1605183600000|2020-11-12 12:20:00|13089.59|13089.59|13087.97|13087.97|13091.44|13091.44|13084.78|13084.78|0
1605183900000|2020-11-12 12:25:00|13090.06|13090.06|13102.51|13102.51|13102.51|13102.51|13087.97|13087.97|0
1605184200000|2020-11-12 12:30:00|13108.1|13108.1|13098.87|13098.87|13113.41|13113.41|13098.87|13098.87|0
1605184500000|2020-11-12 12:35:00|13100.96|13100.96|13109.56|13109.56|13109.56|13109.56|13100.96|13100.96|0
1605184800000|2020-11-12 12:40:00|13115.84|13115.84|13113.19|13113.19|13117.93|13117.93|13109.39|13109.39|0
1605185100000|2020-11-12 12:45:00|13114.57|13114.57|13098.57|13098.57|13116.24|13116.24|13098.57|13098.57|0
1605185400000|2020-11-12 12:50:00|13096.48|13096.48|13078.03|13078.03|13096.48|13096.48|13073.04|13073.04|0
1605185700000|2020-11-12 12:55:00|13081.22|13081.22|13078.79|13078.79|13089.59|13089.59|13078.79|13078.79|0
1605186000000|2020-11-12 13:00:00|13080.39|13080.39|13097.73|13097.73|13102.95|13102.95|13080.39|13080.39|0
1605186300000|2020-11-12 13:05:00|13099.33|13099.33|13083.86|13083.86|13103.02|13103.02|13083.86|13083.86|0
1605186600000|2020-11-12 13:10:00|13082.48|13082.48|13061.6|13061.6|13082.48|13082.48|13061.6|13061.6|0
1605186900000|2020-11-12 13:15:00|13063.84|13063.84|13070.8|13070.8|13081.89|13081.89|13061.75|13061.75|0
1605187200000|2020-11-12 13:20:00|13072.4|13072.4|13085.09|13085.09|13085.29|13085.29|13072.4|13072.4|0
1605187500000|2020-11-12 13:25:00|13082.34|13082.34|13072.6|13072.6|13082.34|13082.34|13072.6|13072.6|0
1605187800000|2020-11-12 13:30:00|13073.98|13073.98|13075.82|13075.82|13076.29|13076.29|13068.5|13068.5|0
1605188100000|2020-11-12 13:35:00|13077.42|13077.42|13071.06|13071.06|13077.42|13077.42|13071|13071|0
1605188400000|2020-11-12 13:40:00|13072.66|13072.66|13080|13080|13089.12|13089.12|13072.66|13072.66|0
1605188700000|2020-11-12 13:45:00|13082.1|13082.1|13083.52|13083.52|13089.3|13089.3|13081.21|13081.21|0
1605189000000|2020-11-12 13:50:00|13085.61|13085.61|13095.82|13095.82|13100.15|13100.15|13083.38|13083.38|0
1605189300000|2020-11-12 13:55:00|13093.73|13093.73|13088.78|13088.78|13093.73|13093.73|13080.02|13080.02|0
1605189600000|2020-11-12 14:00:00|13086.02|13086.02|13081.92|13081.92|13089.79|13089.79|13081.92|13081.92|0
1605189900000|2020-11-12 14:05:00|13079.82|13079.82|13068.53|13068.53|13079.82|13079.82|13066.05|13066.05|0
1605190200000|2020-11-12 14:10:00|13066.93|13066.93|13057.62|13057.62|13066.93|13066.93|13055.52|13055.52|0
1605190500000|2020-11-12 14:15:00|13059.71|13059.71|13046.95|13046.95|13068.47|13068.47|13046.95|13046.95|0
1605190800000|2020-11-12 14:20:00|13049.04|13049.04|13044.03|13044.03|13059.01|13059.01|13044.03|13044.03|0
1605191100000|2020-11-12 14:25:00|13046.12|13046.12|13049.06|13049.06|13049.06|13049.06|13040.48|13040.48|0
1605191400000|2020-11-12 14:30:00|13047.46|13047.46|13038.97|13038.97|13060.65|13060.65|13032.55|13032.55|0
1605191700000|2020-11-12 14:35:00|13041.06|13041.06|13052.46|13052.46|13052.46|13052.46|13040.82|13040.82|0
1605192000000|2020-11-12 14:40:00|13058.74|13058.74|13041.83|13041.83|13062.43|13062.43|13041.54|13041.54|0
1605192300000|2020-11-12 14:45:00|13042.38|13042.38|13022.28|13022.28|13042.38|13042.38|13017.93|13017.93|0
1605192600000|2020-11-12 14:50:00|13023.88|13023.88|13058.09|13058.09|13068.06|13068.06|13023.88|13023.88|0
1605192900000|2020-11-12 14:55:00|13056|13056|13050.34|13050.34|13056|13056|13044.5|13044.5|0
1605193200000|2020-11-12 15:00:00|13058.33|13058.33|13041.94|13041.94|13058.45|13058.45|13040.13|13040.13|0
1605193500000|2020-11-12 15:05:00|13039.85|13039.85|13032.13|13032.13|13042.93|13042.93|13032.13|13032.13|0
1605193800000|2020-11-12 15:10:00|13029.33|13029.33|13040.86|13040.86|13045.53|13045.53|13029.33|13029.33|0
1605194100000|2020-11-12 15:15:00|13041.41|13041.41|13030.98|13030.98|13041.41|13041.41|13027.07|13027.07|0
1605194400000|2020-11-12 15:20:00|13028.89|13028.89|13032.44|13032.44|13033.57|13033.57|13024.7|13024.7|0
1605194700000|2020-11-12 15:25:00|13030.35|13030.35|13043.8|13043.8|13047.9|13047.9|13030.35|13030.35|0
1605195000000|2020-11-12 15:30:00|13042.21|13042.21|13045.61|13045.61|13053.48|13053.48|13042.21|13042.21|0
1605195300000|2020-11-12 15:35:00|13043.51|13043.51|13046.44|13046.44|13049.5|13049.5|13040.93|13040.93|0
1605195600000|2020-11-12 15:40:00|13044.34|13044.34|13050.51|13050.51|13056.96|13056.96|13044.34|13044.34|0
1605195900000|2020-11-12 15:45:00|13051.63|13051.63|13042.41|13042.41|13051.63|13051.63|13038.22|13038.22|0
1605196200000|2020-11-12 15:50:00|13044.5|13044.5|13043.79|13043.79|13052.01|13052.01|13043.79|13043.79|0
1605196500000|2020-11-12 15:55:00|13045.47|13045.47|13041.78|13041.78|13047.56|13047.56|13039.84|13039.84|0
1605196800000|2020-11-12 16:00:00|13043.87|13043.87|13036.13|13036.13|13043.87|13043.87|13028.26|13028.26|0
1605197100000|2020-11-12 16:05:00|13034.54|13034.54|13033.69|13033.69|13034.54|13034.54|13026.45|13026.45|0
1605197400000|2020-11-12 16:10:00|13031.6|13031.6|13024.85|13024.85|13031.6|13031.6|13021.57|13021.57|0
1605197700000|2020-11-12 16:15:00|13023.18|13023.18|13036.01|13036.01|13036.01|13036.01|13020.59|13020.59|0
1605198000000|2020-11-12 16:20:00|13033.92|13033.92|13053.54|13053.54|13053.54|13053.54|13032.32|13032.32|0
1605198300000|2020-11-12 16:25:00|13051.45|13051.45|13049.07|13049.07|13059.32|13059.32|13047.6|13047.6|0
1605255300000|2020-11-13 08:15:00|13037.26|13037.26|13066.31|13066.31|13066.31|13066.31|13037.26|13037.26|0
1605255600000|2020-11-13 08:20:00|13064.71|13064.71|13040.4|13040.4|13065.83|13065.83|13040.4|13040.4|0
1605255900000|2020-11-13 08:25:00|13042|13042|13052.96|13052.96|13068.21|13068.21|13042|13042|0
1605256200000|2020-11-13 08:30:00|13051.36|13051.36|13045.45|13045.45|13054.21|13054.21|13023.27|13023.27|0
1605256500000|2020-11-13 08:35:00|13049.59|13049.59|13047.78|13047.78|13064.31|13064.31|13047.11|13047.11|0
1605256800000|2020-11-13 08:40:00|13049.87|13049.87|13051.1|13051.1|13062.42|13062.42|13049.87|13049.87|0
1605257100000|2020-11-13 08:45:00|13046.92|13046.92|13052.53|13052.53|13052.53|13052.53|13034.24|13034.24|0
1605257400000|2020-11-13 08:50:00|13054.62|13054.62|13054.16|13054.16|13054.62|13054.62|13042.59|13042.59|0
1605257700000|2020-11-13 08:55:00|13052.56|13052.56|13027.49|13027.49|13052.56|13052.56|13025.89|13025.89|0
1605258000000|2020-11-13 09:00:00|13029.08|13029.08|13032.85|13032.85|13041.72|13041.72|13029.08|13029.08|0
1605258300000|2020-11-13 09:05:00|13028.67|13028.67|13033.64|13033.64|13033.64|13033.64|13022.68|13022.68|0
1605258600000|2020-11-13 09:10:00|13031.54|13031.54|13053.84|13053.84|13053.84|13053.84|13031.54|13031.54|0
1605258900000|2020-11-13 09:15:00|13052.46|13052.46|13055.7|13055.7|13055.7|13055.7|13042.35|13042.35|0
1605259200000|2020-11-13 09:20:00|13059.88|13059.88|13078.82|13078.82|13083.01|13083.01|13059.88|13059.88|0
1605259500000|2020-11-13 09:25:00|13076.73|13076.73|13061.06|13061.06|13076.73|13076.73|13056.87|13056.87|0
1605259800000|2020-11-13 09:30:00|13063.15|13063.15|13068.65|13068.65|13076.8|13076.8|13063.15|13063.15|0
1605260100000|2020-11-13 09:35:00|13070.74|13070.74|13063.87|13063.87|13070.74|13070.74|13061.71|13061.71|0
1605260400000|2020-11-13 09:40:00|13060.68|13060.68|13069.22|13069.22|13071.31|13071.31|13060.68|13060.68|0
1605260700000|2020-11-13 09:45:00|13067.54|13067.54|13074.92|13074.92|13074.92|13074.92|13063.35|13063.35|0
1605261000000|2020-11-13 09:50:00|13076.51|13076.51|13087.16|13087.16|13087.16|13087.16|13076.51|13076.51|0
1605261300000|2020-11-13 09:55:00|13085.07|13085.07|13067.02|13067.02|13087.16|13087.16|13067.02|13067.02|0
1605261600000|2020-11-13 10:00:00|13069.11|13069.11|13034.69|13034.69|13071.2|13071.2|13032.59|13032.59|0
1605261900000|2020-11-13 10:05:00|13036.07|13036.07|13023.85|13023.85|13043.44|13043.44|13021.75|13021.75|0
1605262200000|2020-11-13 10:10:00|13020.65|13020.65|13020.07|13020.07|13024.84|13024.84|13018.06|13018.06|0
1605262500000|2020-11-13 10:15:00|13017.97|13017.97|13013.3|13013.3|13023.76|13023.76|13013.3|13013.3|0
1605262800000|2020-11-13 10:20:00|13011.92|13011.92|13002.04|13002.04|13012.63|13012.63|12999.47|12999.47|0
1605263100000|2020-11-13 10:25:00|13000.44|13000.44|13014.75|13014.75|13014.75|13014.75|13000.44|13000.44|0
1605263400000|2020-11-13 10:30:00|13013.16|13013.16|12996.77|12996.77|13013.16|13013.16|12993.58|12993.58|0
1605263700000|2020-11-13 10:35:00|12994.68|12994.68|12992.03|12992.03|13001.34|13001.34|12992.03|12992.03|0
1605264000000|2020-11-13 10:40:00|12998.3|12998.3|13013|13013|13013|13013|12997.74|12997.74|0
1605264300000|2020-11-13 10:45:00|13010.9|13010.9|13022.8|13022.8|13023.46|13023.46|13010.9|13010.9|0
1605264600000|2020-11-13 10:50:00|13024.89|13024.89|13033.99|13033.99|13033.99|13033.99|13024.03|13024.03|0
1605264900000|2020-11-13 10:55:00|13031.9|13031.9|13024.45|13024.45|13031.9|13031.9|13019.38|13019.38|0
1605265200000|2020-11-13 11:00:00|13025.57|13025.57|12989.86|12989.86|13025.57|13025.57|12983.9|12983.9|0
1605265500000|2020-11-13 11:05:00|12991.46|12991.46|13005.98|13005.98|13014.72|13014.72|12991.46|12991.46|0
1605265800000|2020-11-13 11:10:00|13007.65|13007.65|13013.18|13013.18|13017.81|13017.81|13006.91|13006.91|0
1605266100000|2020-11-13 11:15:00|13011.59|13011.59|13011.17|13011.17|13017.62|13017.62|13006.99|13006.99|0
1605266400000|2020-11-13 11:20:00|13009.08|13009.08|13009.35|13009.35|13015.28|13015.28|13004.19|13004.19|0
1605266700000|2020-11-13 11:25:00|13008.23|13008.23|12999.45|12999.45|13008.31|13008.31|12997.36|12997.36|0
1605267000000|2020-11-13 11:30:00|12997.85|12997.85|12984.74|12984.74|12997.85|12997.85|12984.74|12984.74|0
1605267300000|2020-11-13 11:35:00|12982.65|12982.65|12988.93|12988.93|12992.61|12992.61|12982.65|12982.65|0
1605267600000|2020-11-13 11:40:00|12993.12|12993.12|12977.17|12977.17|12996.81|12996.81|12977.17|12977.17|0
1605267900000|2020-11-13 11:45:00|12975.58|12975.58|12982.8|12982.8|12984.89|12984.89|12975.02|12975.02|0
1605268200000|2020-11-13 11:50:00|12984.89|12984.89|12993.73|12993.73|12993.73|12993.73|12983.3|12983.3|0
1605268500000|2020-11-13 11:55:00|12995.33|12995.33|12995.33|12995.33|13001.11|13001.11|12995.33|12995.33|0
1605268800000|2020-11-13 12:00:00|12997.42|12997.42|12986.97|12986.97|12997.98|12997.98|12986.42|12986.42|0
1605269100000|2020-11-13 12:05:00|12988.65|12988.65|12995.81|12995.81|13001.59|13001.59|12988.65|12988.65|0
1605269400000|2020-11-13 12:10:00|12997.41|12997.41|12994.74|12994.74|12999.5|12999.5|12984.86|12984.86|0
1605269700000|2020-11-13 12:15:00|12996.83|12996.83|12988.18|12988.18|12996.83|12996.83|12987.76|12987.76|0
1605270000000|2020-11-13 12:20:00|12986.8|12986.8|12994.86|12994.86|12994.86|12994.86|12985.2|12985.2|0
1605270300000|2020-11-13 12:25:00|12990.67|12990.67|12990.79|12990.79|12997.06|12997.06|12985.5|12985.5|0
1605270600000|2020-11-13 12:30:00|12992.88|12992.88|13006.79|13006.79|13010.89|13010.89|12992.88|12992.88|0
1605270900000|2020-11-13 12:35:00|13006.23|13006.23|13003.54|13003.54|13006.23|13006.23|13001.44|13001.44|0
1605271200000|2020-11-13 12:40:00|13005.13|13005.13|13001.08|13001.08|13007.72|13007.72|13000.74|13000.74|0
1605271500000|2020-11-13 12:45:00|12996.9|12996.9|12995.6|12995.6|12998.99|12998.99|12986.61|12986.61|0
1605271800000|2020-11-13 12:50:00|12997.2|12997.2|13000.68|13000.68|13007.78|13007.78|12997.2|12997.2|0
1605272100000|2020-11-13 12:55:00|13002.06|13002.06|13001.56|13001.56|13007.57|13007.57|12993.57|12993.57|0
1605272400000|2020-11-13 13:00:00|13003.65|13003.65|13024.71|13024.71|13025.7|13025.7|13001.97|13001.97|0
1605272700000|2020-11-13 13:05:00|13026.09|13026.09|13042.63|13042.63|13042.63|13042.63|13026.09|13026.09|0
1605273000000|2020-11-13 13:10:00|13038.45|13038.45|13037.35|13037.35|13042.63|13042.63|13033.66|13033.66|0
1605273300000|2020-11-13 13:15:00|13035.25|13035.25|13031.58|13031.58|13035.25|13035.25|13031.58|13031.58|0
1605273600000|2020-11-13 13:20:00|13033.67|13033.67|13053.09|13053.09|13053.09|13053.09|13033.67|13033.67|0
1605273900000|2020-11-13 13:25:00|13054.69|13054.69|13058.74|13058.74|13062.43|13062.43|13052.38|13052.38|0
1605274200000|2020-11-13 13:30:00|13060.83|13060.83|13068.05|13068.05|13071.52|13071.52|13058.74|13058.74|0
1605274500000|2020-11-13 13:35:00|13066.46|13066.46|13062.69|13062.69|13066.46|13066.46|13059|13059|0
1605274800000|2020-11-13 13:40:00|13064.28|13064.28|13065.4|13065.4|13069.59|13069.59|13063.81|13063.81|0
1605275100000|2020-11-13 13:45:00|13064.28|13064.28|13050.46|13050.46|13064.28|13064.28|13050.46|13050.46|0
1605275400000|2020-11-13 13:50:00|13049.9|13049.9|13067.05|13067.05|13067.05|13067.05|13049.9|13049.9|0
1605275700000|2020-11-13 13:55:00|13068.65|13068.65|13058.17|13058.17|13070.25|13070.25|13058.17|13058.17|0
1605276000000|2020-11-13 14:00:00|13056.08|13056.08|13043.15|13043.15|13056.08|13056.08|13043.15|13043.15|0
1605276300000|2020-11-13 14:05:00|13045.24|13045.24|13052.19|13052.19|13052.19|13052.19|13041.05|13041.05|0
1605276600000|2020-11-13 14:10:00|13056.37|13056.37|13050.65|13050.65|13056.37|13056.37|13050.09|13050.09|0
1605276900000|2020-11-13 14:15:00|13052.25|13052.25|13040.36|13040.36|13052.81|13052.81|13040.36|13040.36|0
1605277200000|2020-11-13 14:20:00|13038.27|13038.27|13035|13035|13038.27|13038.27|13032.9|13032.9|0
1605277500000|2020-11-13 14:25:00|13037.09|13037.09|13047.1|13047.1|13047.1|13047.1|13035|13035|0
1605277800000|2020-11-13 14:30:00|13048.7|13048.7|13050.03|13050.03|13061.78|13061.78|13048.7|13048.7|0
1605278100000|2020-11-13 14:35:00|13054.22|13054.22|13068.06|13068.06|13073.84|13073.84|13054.22|13054.22|0
1605278400000|2020-11-13 14:40:00|13065.97|13065.97|13076.49|13076.49|13080.18|13080.18|13065.97|13065.97|0
1605278700000|2020-11-13 14:45:00|13077.87|13077.87|13082.27|13082.27|13092.63|13092.63|13077.87|13077.87|0
1605279000000|2020-11-13 14:50:00|13082.82|13082.82|13071.69|13071.69|13084.5|13084.5|13069.6|13069.6|0
1605279300000|2020-11-13 14:55:00|13073.78|13073.78|13084.29|13084.29|13086.88|13086.88|13073.78|13073.78|0
1605279600000|2020-11-13 15:00:00|13086.39|13086.39|13088.54|13088.54|13090.14|13090.14|13080.11|13080.11|0
1605279900000|2020-11-13 15:05:00|13086.45|13086.45|13110.79|13110.79|13111.78|13111.78|13084.36|13084.36|0
1605280200000|2020-11-13 15:10:00|13109.19|13109.19|13090.47|13090.47|13110.79|13110.79|13089|13089|0
1605280500000|2020-11-13 15:15:00|13092.57|13092.57|13087.43|13087.43|13102.53|13102.53|13087.43|13087.43|0
1605280800000|2020-11-13 15:20:00|13085.84|13085.84|13077.69|13077.69|13085.84|13085.84|13075.87|13075.87|0
1605281100000|2020-11-13 15:25:00|13079.78|13079.78|13081.36|13081.36|13081.38|13081.38|13077.11|13077.11|0
1605281400000|2020-11-13 15:30:00|13079.76|13079.76|13073.98|13073.98|13080.26|13080.26|13072.38|13072.38|0
1605281700000|2020-11-13 15:35:00|13075.58|13075.58|13049.58|13049.58|13075.58|13075.58|13049.58|13049.58|0
1605282000000|2020-11-13 15:40:00|13048.2|13048.2|13060.4|13060.4|13063.87|13063.87|13048.2|13048.2|0
1605282300000|2020-11-13 15:45:00|13061.52|13061.52|13058.71|13058.71|13064.99|13064.99|13058.71|13058.71|0
1605282600000|2020-11-13 15:50:00|13060.31|13060.31|13050|13050|13064|13064|13049.44|13049.44|0
1605282900000|2020-11-13 15:55:00|13048.62|13048.62|13051.06|13051.06|13051.06|13051.06|13041.16|13041.16|0
1605283200000|2020-11-13 16:00:00|13052.66|13052.66|13056.57|13056.57|13062.2|13062.2|13052.66|13052.66|0
1605283500000|2020-11-13 16:05:00|13058.17|13058.17|13065.15|13065.15|13067.24|13067.24|13058.17|13058.17|0
1605283800000|2020-11-13 16:10:00|13066.74|13066.74|13064.67|13064.67|13067.88|13067.88|13060.42|13060.42|0
1605284100000|2020-11-13 16:15:00|13065.23|13065.23|13060.63|13060.63|13069.41|13069.41|13056.86|13056.86|0
1605284400000|2020-11-13 16:20:00|13060.07|13060.07|13057.72|13057.72|13063.76|13063.76|13051.85|13051.85|0
1605284700000|2020-11-13 16:25:00|13054.24|13054.24|13046.81|13046.81|13058.31|13058.31|13045.13|13045.13|0
1605514500000|2020-11-16 08:15:00|13064.4|13064.4|13082.99|13082.99|13087.18|13087.18|13061.82|13061.82|0
1605514800000|2020-11-16 08:20:00|13081.4|13081.4|13072.04|13072.04|13089.38|13089.38|13070.94|13070.94|0
1605515100000|2020-11-16 08:25:00|13073.03|13073.03|13092.46|13092.46|13097.75|13097.75|13071.93|13071.93|0
1605515400000|2020-11-16 08:30:00|13086.19|13086.19|13101.65|13101.65|13105.63|13105.63|13086.19|13086.19|0
1605515700000|2020-11-16 08:35:00|13105.83|13105.83|13114.59|13114.59|13122.19|13122.19|13105.83|13105.83|0
1605516000000|2020-11-16 08:40:00|13118.5|13118.5|13091.28|13091.28|13123.79|13123.79|13091.28|13091.28|0
1605516300000|2020-11-16 08:45:00|13089.04|13089.04|13078.83|13078.83|13089.04|13089.04|13076.24|13076.24|0
1605516600000|2020-11-16 08:50:00|13083.62|13083.62|13064.84|13064.84|13083.62|13083.62|13062.75|13062.75|0
1605516900000|2020-11-16 08:55:00|13063.24|13063.24|13065.85|13065.85|13071.63|13071.63|13052.87|13052.87|0
1605517200000|2020-11-16 09:00:00|13061.67|13061.67|13069.57|13069.57|13081.63|13081.63|13058.47|13058.47|0
1605517500000|2020-11-16 09:05:00|13068.19|13068.19|13062.75|13062.75|13068.19|13068.19|13055.38|13055.38|0
1605517800000|2020-11-16 09:10:00|13064.85|13064.85|13077.02|13077.02|13077.02|13077.02|13060.66|13060.66|0
1605518100000|2020-11-16 09:15:00|13078.61|13078.61|13080.59|13080.59|13080.59|13080.59|13068.42|13068.42|0
1605518400000|2020-11-16 09:20:00|13082.19|13082.19|13081.58|13081.58|13093.15|13093.15|13080.59|13080.59|0
1605518700000|2020-11-16 09:25:00|13080.2|13080.2|13086.48|13086.48|13086.48|13086.48|13076.73|13076.73|0
1605519000000|2020-11-16 09:30:00|13090.67|13090.67|13084.61|13084.61|13092.76|13092.76|13084.11|13084.11|0
1605519300000|2020-11-16 09:35:00|13083.49|13083.49|13077.43|13077.43|13083.49|13083.49|13075.83|13075.83|0
1605519600000|2020-11-16 09:40:00|13075.34|13075.34|13071.71|13071.71|13075.34|13075.34|13064.76|13064.76|0
1605519900000|2020-11-16 09:45:00|13073.3|13073.3|13064.58|13064.58|13075.4|13075.4|13064.58|13064.58|0
1605520200000|2020-11-16 09:50:00|13062.49|13062.49|13080.01|13080.01|13080.01|13080.01|13062.49|13062.49|0
1605520500000|2020-11-16 09:55:00|13078.41|13078.41|13082.8|13082.8|13084.89|13084.89|13076.81|13076.81|0
1605520800000|2020-11-16 10:00:00|13080.71|13080.71|13068.9|13068.9|13080.71|13080.71|13068.9|13068.9|0
1605521100000|2020-11-16 10:05:00|13068.34|13068.34|13061.61|13061.61|13068.34|13068.34|13061.61|13061.61|0
1605521400000|2020-11-16 10:10:00|13063.2|13063.2|13063.87|13063.87|13063.87|13063.87|13059.02|13059.02|0
1605521700000|2020-11-16 10:15:00|13066.11|13066.11|13067.69|13067.69|13073.61|13073.61|13066.11|13066.11|0
1605522000000|2020-11-16 10:20:00|13069.28|13069.28|13077.33|13077.33|13079.42|13079.42|13069.28|13069.28|0
1605522300000|2020-11-16 10:25:00|13074.57|13074.57|13071.71|13071.71|13074.57|13074.57|13068.17|13068.17|0
1605522600000|2020-11-16 10:30:00|13073.31|13073.31|13073.31|13073.31|13073.31|13073.31|13073.31|13073.31|0
1605522900000|2020-11-16 10:35:00|13071.71|13071.71|13072.21|13072.21|13078.48|13078.48|13071.15|13071.15|0
1605523200000|2020-11-16 10:40:00|13074.3|13074.3|13086.36|13086.36|13086.36|13086.36|13074.3|13074.3|0
1605523500000|2020-11-16 10:45:00|13088.45|13088.45|13082.59|13082.59|13088.45|13088.45|13082.59|13082.59|0
1605523800000|2020-11-16 10:50:00|13084.18|13084.18|13078.12|13078.12|13085.78|13085.78|13077|13077|0
1605524100000|2020-11-16 10:55:00|13079.49|13079.49|13074|13074|13079.49|13079.49|13071.91|13071.91|0
1605524400000|2020-11-16 11:00:00|13075.6|13075.6|13078.73|13078.73|13080.55|13080.55|13072.04|13072.04|0
1605524700000|2020-11-16 11:05:00|13080.4|13080.4|13077.13|13077.13|13080.4|13080.4|13077.13|13077.13|0
1605525000000|2020-11-16 11:10:00|13075.04|13075.04|13069.8|13069.8|13075.04|13075.04|13065.61|13065.61|0
1605525300000|2020-11-16 11:15:00|13071.89|13071.89|13064.85|13064.85|13073.49|13073.49|13064.85|13064.85|0
1605525600000|2020-11-16 11:20:00|13063.25|13063.25|13061.76|13061.76|13064.35|13064.35|13061.16|13061.16|0
1605525900000|2020-11-16 11:25:00|13065.95|13065.95|13062.83|13062.83|13067.55|13067.55|13059.48|13059.48|0
1605526200000|2020-11-16 11:30:00|13060.74|13060.74|13044.99|13044.99|13060.74|13060.74|13044.99|13044.99|0
1605526500000|2020-11-16 11:35:00|13042.75|13042.75|13049.33|13049.33|13050.85|13050.85|13040.32|13040.32|0
1605526800000|2020-11-16 11:40:00|13047.73|13047.73|13045.08|13045.08|13047.73|13047.73|13040.06|13040.06|0
1605527100000|2020-11-16 11:45:00|13046.68|13046.68|13056.51|13056.51|13056.51|13056.51|13046.68|13046.68|0
1605527400000|2020-11-16 11:50:00|13058.6|13058.6|13097.71|13097.71|13113.25|13113.25|13058.6|13058.6|0
1605527700000|2020-11-16 11:55:00|13096.12|13096.12|13120.92|13120.92|13131.99|13131.99|13095|13095|0
1605528000000|2020-11-16 12:00:00|13123.12|13123.12|13102.47|13102.47|13124.8|13124.8|13102.47|13102.47|0
1605528300000|2020-11-16 12:05:00|13100.37|13100.37|13090.2|13090.2|13101.69|13101.69|13077.54|13077.54|0
1605528600000|2020-11-16 12:10:00|13095|13095|13068.62|13068.62|13095|13095|13067.46|13067.46|0
1605528900000|2020-11-16 12:15:00|13070.71|13070.71|13105.19|13105.19|13107.77|13107.77|13070.71|13070.71|0
1605529200000|2020-11-16 12:20:00|13109.37|13109.37|13111.21|13111.21|13119.34|13119.34|13107.28|13107.28|0
1605529500000|2020-11-16 12:25:00|13109.12|13109.12|13103.63|13103.63|13111.47|13111.47|13098.34|13098.34|0
1605529800000|2020-11-16 12:30:00|13109.9|13109.9|13129.76|13129.76|13129.76|13129.76|13109.9|13109.9|0
1605530100000|2020-11-16 12:35:00|13139.34|13139.34|13133.78|13133.78|13151.81|13151.81|13132.14|13132.14|0
1605530400000|2020-11-16 12:40:00|13131.69|13131.69|13153.49|13153.49|13153.49|13153.49|13123.4|13123.4|0
1605530700000|2020-11-16 12:45:00|13150.3|13150.3|13143.84|13143.84|13150.3|13150.3|13139.66|13139.66|0
1605531000000|2020-11-16 12:50:00|13140.65|13140.65|13155.9|13155.9|13155.9|13155.9|13140.65|13140.65|0
1605531300000|2020-11-16 12:55:00|13157.99|13157.99|13160.11|13160.11|13174.48|13174.48|13153.72|13153.72|0
1605531600000|2020-11-16 13:00:00|13158.51|13158.51|13168.72|13168.72|13168.72|13168.72|13154.12|13154.12|0
1605531900000|2020-11-16 13:05:00|13170.81|13170.81|13158.87|13158.87|13174.01|13174.01|13158.87|13158.87|0
1605532200000|2020-11-16 13:10:00|13162.06|13162.06|13175.2|13175.2|13175.82|13175.82|13161.84|13161.84|0
1605532500000|2020-11-16 13:15:00|13173.6|13173.6|13165.06|13165.06|13179.6|13179.6|13165.06|13165.06|0
1605532800000|2020-11-16 13:20:00|13162.97|13162.97|13203.76|13203.76|13203.76|13203.76|13162.97|13162.97|0
1605533100000|2020-11-16 13:25:00|13207.94|13207.94|13211.86|13211.86|13217.09|13217.09|13207.94|13207.94|0
1605533400000|2020-11-16 13:30:00|13212.42|13212.42|13200.44|13200.44|13212.42|13212.42|13194.16|13194.16|0
1605533700000|2020-11-16 13:35:00|13204.62|13204.62|13198.84|13198.84|13208.31|13208.31|13198.84|13198.84|0
1605534000000|2020-11-16 13:40:00|13200.22|13200.22|13203.59|13203.59|13203.59|13203.59|13198.13|13198.13|0
1605534300000|2020-11-16 13:45:00|13205.18|13205.18|13201.34|13201.34|13205.18|13205.18|13195.93|13195.93|0
1605534600000|2020-11-16 13:50:00|13202.94|13202.94|13201.37|13201.37|13211.52|13211.52|13198.09|13198.09|0
1605534900000|2020-11-16 13:55:00|13202.74|13202.74|13188.88|13188.88|13202.74|13202.74|13185.68|13185.68|0
1605535200000|2020-11-16 14:00:00|13192.07|13192.07|13196.02|13196.02|13204.45|13204.45|13192.07|13192.07|0
1605535500000|2020-11-16 14:05:00|13194.64|13194.64|13190.95|13190.95|13203.01|13203.01|13190.95|13190.95|0
1605535800000|2020-11-16 14:10:00|13192.55|13192.55|13199.92|13199.92|13199.92|13199.92|13192.55|13192.55|0
1605536100000|2020-11-16 14:15:00|13195.73|13195.73|13200.52|13200.52|13206.31|13206.31|13195.73|13195.73|0
1605536400000|2020-11-16 14:20:00|13201.64|13201.64|13201.3|13201.3|13205.4|13205.4|13198.65|13198.65|0
1605536700000|2020-11-16 14:25:00|13198.54|13198.54|13208.03|13208.03|13210.12|13210.12|13196.45|13196.45|0
1605537000000|2020-11-16 14:30:00|13208.59|13208.59|13201.64|13201.64|13212.22|13212.22|13197.05|13197.05|0
1605537300000|2020-11-16 14:35:00|13200.05|13200.05|13231.88|13231.88|13231.88|13231.88|13198.67|13198.67|0
1605537600000|2020-11-16 14:40:00|13233.48|13233.48|13250.36|13250.36|13259.35|13259.35|13230.09|13230.09|0
1605537900000|2020-11-16 14:45:00|13251.74|13251.74|13247.87|13247.87|13252.11|13252.11|13237.28|13237.28|0
1605538200000|2020-11-16 14:50:00|13249.46|13249.46|13247.07|13247.07|13253.41|13253.41|13243.88|13243.88|0
1605538500000|2020-11-16 14:55:00|13244.98|13244.98|13236.98|13236.98|13250.28|13250.28|13235.39|13235.39|0
1605538800000|2020-11-16 15:00:00|13235.39|13235.39|13254.24|13254.24|13259.79|13259.79|13235.39|13235.39|0
1605539100000|2020-11-16 15:05:00|13257.04|13257.04|13272.31|13272.31|13278.65|13278.65|13257.04|13257.04|0
1605539400000|2020-11-16 15:10:00|13267.52|13267.52|13276.33|13276.33|13278.92|13278.92|13264.93|13264.93|0
1605539700000|2020-11-16 15:15:00|13274.95|13274.95|13287.91|13287.91|13288.46|13288.46|13269.38|13269.38|0
1605540000000|2020-11-16 15:20:00|13285.82|13285.82|13278.38|13278.38|13285.82|13285.82|13275.32|13275.32|0
1605540300000|2020-11-16 15:25:00|13280.48|13280.48|13288.87|13288.87|13289.36|13289.36|13280.48|13280.48|0
1605540600000|2020-11-16 15:30:00|13290.46|13290.46|13285.52|13285.52|13299.58|13299.58|13283.92|13283.92|0
1605540900000|2020-11-16 15:35:00|13283.42|13283.42|13274.5|13274.5|13283.42|13283.42|13274.5|13274.5|0
1605541200000|2020-11-16 15:40:00|13276.59|13276.59|13257.55|13257.55|13278.19|13278.19|13250.17|13250.17|0
1605541500000|2020-11-16 15:45:00|13261.73|13261.73|13268.17|13268.17|13268.17|13268.17|13259.47|13259.47|0
1605541800000|2020-11-16 15:50:00|13267.05|13267.05|13281.88|13281.88|13281.88|13281.88|13267.05|13267.05|0
1605542100000|2020-11-16 15:55:00|13282.44|13282.44|13294.95|13294.95|13303.93|13303.93|13278.82|13278.82|0
1605542400000|2020-11-16 16:00:00|13296.55|13296.55|13293|13293|13296.55|13296.55|13288.27|13288.27|0
1605542700000|2020-11-16 16:05:00|13294.59|13294.59|13296.2|13296.2|13297.94|13297.94|13290.56|13290.56|0
1605543000000|2020-11-16 16:10:00|13297.8|13297.8|13294.22|13294.22|13305|13305|13294.22|13294.22|0
1605543300000|2020-11-16 16:15:00|13292.62|13292.62|13286.58|13286.58|13294.62|13294.62|13282.89|13282.89|0
1605543600000|2020-11-16 16:20:00|13289.77|13289.77|13301.45|13301.45|13302.5|13302.5|13285.03|13285.03|0
1605543900000|2020-11-16 16:25:00|13302.57|13302.57|13293.45|13293.45|13316.34|13316.34|13285.09|13285.09|0
1605600900000|2020-11-17 08:15:00|13240.99|13240.99|13237.93|13237.93|13275.85|13275.85|13237.93|13237.93|0
1605601200000|2020-11-17 08:20:00|13226.75|13226.75|13237.91|13237.91|13241.1|13241.1|13224.92|13224.92|0
1605601500000|2020-11-17 08:25:00|13236.31|13236.31|13227.86|13227.86|13241.26|13241.26|13218.41|13218.41|0
1605601800000|2020-11-17 08:30:00|13229.46|13229.46|13247.96|13247.96|13249.56|13249.56|13228.08|13228.08|0
1605602100000|2020-11-17 08:35:00|13249.56|13249.56|13243.6|13243.6|13251.65|13251.65|13235.23|13235.23|0
1605602400000|2020-11-17 08:40:00|13246.8|13246.8|13251.59|13251.59|13251.59|13251.59|13239.53|13239.53|0
1605602700000|2020-11-17 08:45:00|13254.78|13254.78|13238.38|13238.38|13254.78|13254.78|13236.83|13236.83|0
1605603000000|2020-11-17 08:50:00|13241.58|13241.58|13233.99|13233.99|13244.16|13244.16|13230.8|13230.8|0
1605603300000|2020-11-17 08:55:00|13235.59|13235.59|13218.46|13218.46|13237.19|13237.19|13217.86|13217.86|0
1605603600000|2020-11-17 09:00:00|13222.65|13222.65|13244.57|13244.57|13244.57|13244.57|13222.65|13222.65|0
1605603900000|2020-11-17 09:05:00|13248.76|13248.76|13242.37|13242.37|13252.94|13252.94|13242.37|13242.37|0
1605604200000|2020-11-17 09:10:00|13243.97|13243.97|13233.34|13233.34|13243.97|13243.97|13231.75|13231.75|0
1605604500000|2020-11-17 09:15:00|13231.25|13231.25|13239.72|13239.72|13239.72|13239.72|13231.25|13231.25|0
1605604800000|2020-11-17 09:20:00|13240.83|13240.83|13243.12|13243.12|13246.82|13246.82|13238.33|13238.33|0
1605605100000|2020-11-17 09:25:00|13235.25|13235.25|13239.43|13239.43|13242.62|13242.62|13231.06|13231.06|0
1605605400000|2020-11-17 09:30:00|13243.61|13243.61|13244.86|13244.86|13252.67|13252.67|13243.61|13243.61|0
1605605700000|2020-11-17 09:35:00|13246.46|13246.46|13234.96|13234.96|13248.05|13248.05|13234.29|13234.29|0
1605606000000|2020-11-17 09:40:00|13236.56|13236.56|13214.71|13214.71|13236.56|13236.56|13214.71|13214.71|0
1605606300000|2020-11-17 09:45:00|13216.8|13216.8|13209.83|13209.83|13217.7|13217.7|13209.83|13209.83|0
1605606600000|2020-11-17 09:50:00|13203.55|13203.55|13201.46|13201.46|13205.15|13205.15|13201.46|13201.46|0
1605606900000|2020-11-17 09:55:00|13205.65|13205.65|13192.81|13192.81|13205.65|13205.65|13191.43|13191.43|0
1605607200000|2020-11-17 10:00:00|13196.99|13196.99|13202.01|13202.01|13202.01|13202.01|13194.3|13194.3|0
1605607500000|2020-11-17 10:05:00|13202.56|13202.56|13191.32|13191.32|13202.56|13202.56|13187|13187|0
1605607800000|2020-11-17 10:10:00|13195.5|13195.5|13186.7|13186.7|13197.1|13197.1|13186.7|13186.7|0
1605608100000|2020-11-17 10:15:00|13184.61|13184.61|13182.4|13182.4|13184.61|13184.61|13179.82|13179.82|0
1605608400000|2020-11-17 10:20:00|13184.5|13184.5|13172.93|13172.93|13186.59|13186.59|13172.93|13172.93|0
1605608700000|2020-11-17 10:25:00|13175.17|13175.17|13172.26|13172.26|13175.17|13175.17|13172.26|13172.26|0
1605609000000|2020-11-17 10:30:00|13165.98|13165.98|13160.6|13160.6|13168.14|13168.14|13160.6|13160.6|0
1605609300000|2020-11-17 10:35:00|13159|13159|13154.9|13154.9|13159.08|13159.08|13154.9|13154.9|0
1605609600000|2020-11-17 10:40:00|13150.71|13150.71|13137.3|13137.3|13152.8|13152.8|13137.3|13137.3|0
1605609900000|2020-11-17 10:45:00|13138.68|13138.68|13126.01|13126.01|13138.68|13138.68|13126.01|13126.01|0
1605610200000|2020-11-17 10:50:00|13128.11|13128.11|13137.87|13137.87|13150.53|13150.53|13124.91|13124.91|0
1605610500000|2020-11-17 10:55:00|13136.49|13136.49|13136.35|13136.35|13138.44|13138.44|13125.04|13125.04|0
1605610800000|2020-11-17 11:00:00|13134.76|13134.76|13119.36|13119.36|13134.76|13134.76|13117.76|13117.76|0
1605611100000|2020-11-17 11:05:00|13121.45|13121.45|13104.38|13104.38|13125.14|13125.14|13104.38|13104.38|0
1605611400000|2020-11-17 11:10:00|13102.78|13102.78|13076.98|13076.98|13102.78|13102.78|13076.98|13076.98|0
1605611700000|2020-11-17 11:15:00|13079.07|13079.07|13077.48|13077.48|13090.22|13090.22|13077.48|13077.48|0
1605612000000|2020-11-17 11:20:00|13074.28|13074.28|13065.64|13065.64|13074.28|13074.28|13064.32|13064.32|0
1605612300000|2020-11-17 11:25:00|13069.82|13069.82|13054.63|13054.63|13072.8|13072.8|13052.99|13052.99|0
1605612600000|2020-11-17 11:30:00|13056.72|13056.72|13077.58|13077.58|13081.27|13081.27|13051.99|13051.99|0
1605612900000|2020-11-17 11:35:00|13074.39|13074.39|13069.4|13069.4|13075.77|13075.77|13064.59|13064.59|0
1605613200000|2020-11-17 11:40:00|13072.59|13072.59|13069.94|13069.94|13078.31|13078.31|13069.94|13069.94|0
1605613500000|2020-11-17 11:45:00|13066.74|13066.74|13072.03|13072.03|13076.21|13076.21|13063.05|13063.05|0
1605613800000|2020-11-17 11:50:00|13073.15|13073.15|13066.71|13066.71|13074.81|13074.81|13066.33|13066.33|0
1605614100000|2020-11-17 11:55:00|13062.53|13062.53|13066.82|13066.82|13066.82|13066.82|13054.65|13054.65|0
1605614400000|2020-11-17 12:00:00|13071.01|13071.01|13104.22|13104.22|13108.4|13108.4|13068.64|13068.64|0
1605614700000|2020-11-17 12:05:00|13105.6|13105.6|13115.98|13115.98|13120.22|13120.22|13105.6|13105.6|0
1605615000000|2020-11-17 12:10:00|13112.78|13112.78|13125.87|13125.87|13129.07|13129.07|13109.7|13109.7|0
1605615300000|2020-11-17 12:15:00|13126.99|13126.99|13129|13129|13133.32|13133.32|13124.34|13124.34|0
1605615600000|2020-11-17 12:20:00|13130.6|13130.6|13134.45|13134.45|13135.42|13135.42|13126.91|13126.91|0
1605615900000|2020-11-17 12:25:00|13136.05|13136.05|13135.49|13135.49|13136.05|13136.05|13124.67|13124.67|0
1605616200000|2020-11-17 12:30:00|13137.09|13137.09|13146.89|13146.89|13147.75|13147.75|13137.09|13137.09|0
1605616500000|2020-11-17 12:35:00|13145.78|13145.78|13135.9|13135.9|13145.78|13145.78|13131.72|13131.72|0
1605616800000|2020-11-17 12:40:00|13134.3|13134.3|13136.23|13136.23|13136.23|13136.23|13126.65|13126.65|0
1605617100000|2020-11-17 12:45:00|13134.63|13134.63|13139.54|13139.54|13139.54|13139.54|13133.53|13133.53|0
1605617400000|2020-11-17 12:50:00|13137.44|13137.44|13128.95|13128.95|13139.12|13139.12|13128.95|13128.95|0
1605617700000|2020-11-17 12:55:00|13130.54|13130.54|13130.27|13130.27|13130.54|13130.54|13124.27|13124.27|0
1605618000000|2020-11-17 13:00:00|13133.47|13133.47|13132.13|13132.13|13135.82|13135.82|13132.13|13132.13|0
1605618300000|2020-11-17 13:05:00|13130.54|13130.54|13118.67|13118.67|13130.54|13130.54|13113.39|13113.39|0
1605618600000|2020-11-17 13:10:00|13124.46|13124.46|13115.4|13115.4|13124.46|13124.46|13113.31|13113.31|0
1605618900000|2020-11-17 13:15:00|13114.84|13114.84|13124.14|13124.14|13124.14|13124.14|13110.51|13110.51|0
1605619200000|2020-11-17 13:20:00|13122.05|13122.05|13121.61|13121.61|13122.05|13122.05|13118.85|13118.85|0
1605619500000|2020-11-17 13:25:00|13117.43|13117.43|13117.91|13117.91|13121.6|13121.6|13114.71|13114.71|0
1605619800000|2020-11-17 13:30:00|13113.72|13113.72|13102.62|13102.62|13113.72|13113.72|13097.33|13097.33|0
1605620100000|2020-11-17 13:35:00|13100.52|13100.52|13109.61|13109.61|13109.61|13109.61|13097.33|13097.33|0
1605620400000|2020-11-17 13:40:00|13105.43|13105.43|13094.41|13094.41|13109.25|13109.25|13094.41|13094.41|0
1605620700000|2020-11-17 13:45:00|13092.32|13092.32|13075.32|13075.32|13093.91|13093.91|13071.63|13071.63|0
1605621000000|2020-11-17 13:50:00|13073.23|13073.23|13061.33|13061.33|13073.38|13073.38|13061.33|13061.33|0
1605621300000|2020-11-17 13:55:00|13063.42|13063.42|13060.31|13060.31|13071.79|13071.79|13060.31|13060.31|0
1605621600000|2020-11-17 14:00:00|13058.22|13058.22|13052.19|13052.19|13063.12|13063.12|13050.7|13050.7|0
1605621900000|2020-11-17 14:05:00|13053.57|13053.57|13036.36|13036.36|13053.57|13053.57|13036.36|13036.36|0
1605622200000|2020-11-17 14:10:00|13037.96|13037.96|13051.57|13051.57|13051.57|13051.57|13037.96|13037.96|0
1605622500000|2020-11-17 14:15:00|13052.95|13052.95|13056.31|13056.31|13059.37|13059.37|13052.95|13052.95|0
1605622800000|2020-11-17 14:20:00|13054.71|13054.71|13024.93|13024.93|13054.71|13054.71|13024.93|13024.93|0
1605623100000|2020-11-17 14:25:00|13023.81|13023.81|13032.49|13032.49|13036.85|13036.85|13022.7|13022.7|0
1605623400000|2020-11-17 14:30:00|13030.89|13030.89|13030.96|13030.96|13040.86|13040.86|13025.18|13025.18|0
1605623700000|2020-11-17 14:35:00|13032.55|13032.55|13023.33|13023.33|13032.55|13032.55|13019.04|13019.04|0
1605624000000|2020-11-17 14:40:00|13025.43|13025.43|13011.5|13011.5|13028.09|13028.09|13011.5|13011.5|0
1605624300000|2020-11-17 14:45:00|13007.32|13007.32|13004.86|13004.86|13007.32|13007.32|12993.73|12993.73|0
1605624600000|2020-11-17 14:50:00|13005.98|13005.98|13004.5|13004.5|13016.03|13016.03|13004.5|13004.5|0
1605624900000|2020-11-17 14:55:00|13007.7|13007.7|13023.66|13023.66|13025.75|13025.75|13007.7|13007.7|0
1605625200000|2020-11-17 15:00:00|13024.78|13024.78|13024.62|13024.62|13043.18|13043.18|13024.62|13024.62|0
1605625500000|2020-11-17 15:05:00|13018.34|13018.34|13013.72|13013.72|13029.64|13029.64|13013.72|13013.72|0
1605625800000|2020-11-17 15:10:00|13015.32|13015.32|13039.25|13039.25|13041.34|13041.34|13013.23|13013.23|0
1605626100000|2020-11-17 15:15:00|13039.81|13039.81|13037|13037|13044.66|13044.66|13031.71|13031.71|0
1605626400000|2020-11-17 15:20:00|13036.44|13036.44|13026.97|13026.97|13036.44|13036.44|13022.79|13022.79|0
1605626700000|2020-11-17 15:25:00|13025.85|13025.85|13048.47|13048.47|13050.57|13050.57|13025.85|13025.85|0
1605627000000|2020-11-17 15:30:00|13050.07|13050.07|13058.22|13058.22|13062.41|13062.41|13048.25|13048.25|0
1605627300000|2020-11-17 15:35:00|13060.31|13060.31|13062.54|13062.54|13066.01|13066.01|13058.85|13058.85|0
1605627600000|2020-11-17 15:40:00|13064.64|13064.64|13065.32|13065.32|13068.79|13068.79|13063.51|13063.51|0
1605627900000|2020-11-17 15:45:00|13066.7|13066.7|13081.36|13081.36|13084.07|13084.07|13066.7|13066.7|0
1605628200000|2020-11-17 15:50:00|13082.96|13082.96|13086.82|13086.82|13089.34|13089.34|13082.96|13082.96|0
1605628500000|2020-11-17 15:55:00|13088.42|13088.42|13086.76|13086.76|13096.62|13096.62|13086.76|13086.76|0
1605628800000|2020-11-17 16:00:00|13086.2|13086.2|13082.68|13082.68|13088.29|13088.29|13082.12|13082.12|0
1605629100000|2020-11-17 16:05:00|13084.77|13084.77|13095.34|13095.34|13096.94|13096.94|13084.28|13084.28|0
1605629400000|2020-11-17 16:10:00|13096.46|13096.46|13100.69|13100.69|13106|13106|13092.77|13092.77|0
1605629700000|2020-11-17 16:15:00|13101.25|13101.25|13088.45|13088.45|13101.25|13101.25|13088.45|13088.45|0
1605630000000|2020-11-17 16:20:00|13089.01|13089.01|13091.64|13091.64|13097.21|13097.21|13088.45|13088.45|0
1605630300000|2020-11-17 16:25:00|13093.74|13093.74|13065.74|13065.74|13095.83|13095.83|13060.85|13060.85|0
1605687300000|2020-11-18 08:15:00|13101.39|13101.39|13149.13|13149.13|13172.75|13172.75|13101.39|13101.39|0
1605687600000|2020-11-18 08:20:00|13150.73|13150.73|13135.09|13135.09|13164.88|13164.88|13131.4|13131.4|0
1605687900000|2020-11-18 08:25:00|13162.29|13162.29|13192.91|13192.91|13215.43|13215.43|13149.74|13149.74|0
1605688200000|2020-11-18 08:30:00|13215.93|13215.93|13168.71|13168.71|13215.93|13215.93|13150.49|13150.49|0
1605688500000|2020-11-18 08:35:00|13167.11|13167.11|13184.53|13184.53|13190.31|13190.31|13154.06|13154.06|0
1605688800000|2020-11-18 08:40:00|13186.77|13186.77|13203.79|13203.79|13211.94|13211.94|13186.77|13186.77|0
1605689100000|2020-11-18 08:45:00|13198.01|13198.01|13202.08|13202.08|13203.68|13203.68|13186.33|13186.33|0
1605689400000|2020-11-18 08:50:00|13200.48|13200.48|13200.5|13200.5|13211.96|13211.96|13195.2|13195.2|0
1605689700000|2020-11-18 08:55:00|13204.69|13204.69|13191.42|13191.42|13221.92|13221.92|13187.73|13187.73|0
1605690000000|2020-11-18 09:00:00|13199.79|13199.79|13212.4|13212.4|13216.59|13216.59|13189.74|13189.74|0
1605690300000|2020-11-18 09:05:00|13214.5|13214.5|13237.14|13237.14|13237.14|13237.14|13214.5|13214.5|0
1605690600000|2020-11-18 09:10:00|13240.34|13240.34|13182.98|13182.98|13242.15|13242.15|13182.98|13182.98|0
1605690900000|2020-11-18 09:15:00|13174.61|13174.61|13213.31|13213.31|13213.31|13213.31|13174.61|13174.61|0
1605691200000|2020-11-18 09:20:00|13217.49|13217.49|13221.79|13221.79|13225.97|13225.97|13217.49|13217.49|0
1605691500000|2020-11-18 09:25:00|13225.97|13225.97|13262.04|13262.04|13264.13|13264.13|13225.97|13225.97|0
1605691800000|2020-11-18 09:30:00|13260.36|13260.36|13228.67|13228.67|13260.36|13260.36|13221.42|13221.42|0
1605692100000|2020-11-18 09:35:00|13239.13|13239.13|13220.98|13220.98|13244.88|13244.88|13220.98|13220.98|0
1605692400000|2020-11-18 09:40:00|13220.42|13220.42|13235.18|13235.18|13240.85|13240.85|13220.42|13220.42|0
1605692700000|2020-11-18 09:45:00|13233.09|13233.09|13226.2|13226.2|13237.27|13237.27|13226.2|13226.2|0
1605693000000|2020-11-18 09:50:00|13224.82|13224.82|13224.93|13224.93|13228.51|13228.51|13220.25|13220.25|0
1605693300000|2020-11-18 09:55:00|13223.25|13223.25|13236.93|13236.93|13239.59|13239.59|13222.13|13222.13|0
1605693600000|2020-11-18 10:00:00|13241.12|13241.12|13250.59|13250.59|13260.06|13260.06|13241.12|13241.12|0
1605693900000|2020-11-18 10:05:00|13246.4|13246.4|13268.43|13268.43|13268.92|13268.92|13240.13|13240.13|0
1605694200000|2020-11-18 10:10:00|13270.52|13270.52|13269.37|13269.37|13285.17|13285.17|13269.37|13269.37|0
1605694500000|2020-11-18 10:15:00|13270.97|13270.97|13264.36|13264.36|13270.97|13270.97|13259.41|13259.41|0
1605694800000|2020-11-18 10:20:00|13267.56|13267.56|13293.55|13293.55|13295.64|13295.64|13261.28|13261.28|0
1605695100000|2020-11-18 10:25:00|13295.64|13295.64|13255.65|13255.65|13295.64|13295.64|13255.65|13255.65|0
1605695400000|2020-11-18 10:30:00|13259.83|13259.83|13142.78|13142.78|13264.51|13264.51|13140.69|13140.69|0
1605695700000|2020-11-18 10:35:00|13138.59|13138.59|13158.85|13158.85|13188.14|13188.14|13127.47|13127.47|0
1605696000000|2020-11-18 10:40:00|13165.13|13165.13|13214.13|13214.13|13225.09|13225.09|13165.13|13165.13|0
1605696300000|2020-11-18 10:45:00|13224.59|13224.59|13192.59|13192.59|13224.59|13224.59|13192.59|13192.59|0
1605696600000|2020-11-18 10:50:00|13196.77|13196.77|13223.55|13223.55|13223.55|13223.55|13196.36|13196.36|0
1605696900000|2020-11-18 10:55:00|13211|13211|13207.2|13207.2|13218.76|13218.76|13206.21|13206.21|0
1605697200000|2020-11-18 11:00:00|13205.11|13205.11|13222.12|13222.12|13222.12|13222.12|13203.29|13203.29|0
1605697500000|2020-11-18 11:05:00|13215.84|13215.84|13210.17|13210.17|13215.84|13215.84|13197.5|13197.5|0
1605697800000|2020-11-18 11:10:00|13220.63|13220.63|13239.33|13239.33|13239.33|13239.33|13218.54|13218.54|0
1605698100000|2020-11-18 11:15:00|13237.73|13237.73|13232.62|13232.62|13239.74|13239.74|13232.62|13232.62|0
1605698400000|2020-11-18 11:20:00|13236.8|13236.8|13237.07|13237.07|13245.44|13245.44|13234.71|13234.71|0
1605698700000|2020-11-18 11:25:00|13235.96|13235.96|13249.55|13249.55|13249.55|13249.55|13235.96|13235.96|0
1605699000000|2020-11-18 11:30:00|13247.87|13247.87|13235.19|13235.19|13250.51|13250.51|13235.19|13235.19|0
1605699300000|2020-11-18 11:35:00|13233.59|13233.59|13203.83|13203.83|13233.59|13233.59|13203.83|13203.83|0
1605699600000|2020-11-18 11:40:00|13205.92|13205.92|13206.42|13206.42|13210.11|13210.11|13204.33|13204.33|0
1605699900000|2020-11-18 11:45:00|13210.6|13210.6|13194.1|13194.1|13222.08|13222.08|13192.72|13192.72|0
1605700200000|2020-11-18 11:50:00|13192.01|13192.01|13187.2|13187.2|13208.87|13208.87|13187.2|13187.2|0
1605700500000|2020-11-18 11:55:00|13189.29|13189.29|13181.64|13181.64|13189.29|13189.29|13178.83|13178.83|0
1605700800000|2020-11-18 12:00:00|13175.36|13175.36|13177.95|13177.95|13187.91|13187.91|13175.36|13175.36|0
1605701100000|2020-11-18 12:05:00|13176.83|13176.83|13174.74|13174.74|13185.69|13185.69|13173.14|13173.14|0
1605701400000|2020-11-18 12:10:00|13178.92|13178.92|13176.83|13176.83|13178.92|13178.92|13172.65|13172.65|0
1605701700000|2020-11-18 12:15:00|13178.43|13178.43|13182.13|13182.13|13182.13|13182.13|13176.83|13176.83|0
1605702000000|2020-11-18 12:20:00|13184.22|13184.22|13181.01|13181.01|13187.42|13187.42|13176.83|13176.83|0
1605702300000|2020-11-18 12:25:00|13183.11|13183.11|13192.59|13192.59|13192.59|13192.59|13181.01|13181.01|0
1605702600000|2020-11-18 12:30:00|13193.15|13193.15|13189.61|13189.61|13195.48|13195.48|13188.49|13188.49|0
1605702900000|2020-11-18 12:35:00|13188.01|13188.01|13179.96|13179.96|13190.6|13190.6|13175.78|13175.78|0
1605703200000|2020-11-18 12:40:00|13178.36|13178.36|13164.12|13164.12|13180.32|13180.32|13164.12|13164.12|0
1605703500000|2020-11-18 12:45:00|13166.21|13166.21|13140.59|13140.59|13166.21|13166.21|13139.61|13139.61|0
1605703800000|2020-11-18 12:50:00|13144.77|13144.77|13131.5|13131.5|13144.77|13144.77|13126.33|13126.33|0
1605704100000|2020-11-18 12:55:00|13133.18|13133.18|13139.71|13139.71|13141.66|13141.66|13133.18|13133.18|0
1605704400000|2020-11-18 13:00:00|13136.52|13136.52|13117.03|13117.03|13138.61|13138.61|13113.84|13113.84|0
1605704700000|2020-11-18 13:05:00|13119.12|13119.12|13124.41|13124.41|13130.27|13130.27|13119.12|13119.12|0
1605705000000|2020-11-18 13:10:00|13126.5|13126.5|13141.64|13141.64|13147.92|13147.92|13126.5|13126.5|0
1605705300000|2020-11-18 13:15:00|13144.84|13144.84|13170.28|13170.28|13173.97|13173.97|13144.84|13144.84|0
1605705600000|2020-11-18 13:20:00|13167.08|13167.08|13169.86|13169.86|13172.44|13172.44|13159.83|13159.83|0
1605705900000|2020-11-18 13:25:00|13174.05|13174.05|13189.35|13189.35|13189.35|13189.35|13167.86|13167.86|0
1605706200000|2020-11-18 13:30:00|13190.95|13190.95|13168.92|13168.92|13194.14|13194.14|13165.23|13165.23|0
1605706500000|2020-11-18 13:35:00|13166.83|13166.83|13161.67|13161.67|13170.04|13170.04|13161.67|13161.67|0
1605706800000|2020-11-18 13:40:00|13157.49|13157.49|13157.36|13157.36|13161.18|13161.18|13146.9|13146.9|0
1605707100000|2020-11-18 13:45:00|13153.17|13153.17|13179.02|13179.02|13191.07|13191.07|13153.17|13153.17|0
1605707400000|2020-11-18 13:50:00|13176.92|13176.92|13169.03|13169.03|13178.03|13178.03|13169.03|13169.03|0
1605707700000|2020-11-18 13:55:00|13170.63|13170.63|13162.95|13162.95|13170.63|13170.63|13162.95|13162.95|0
1605708000000|2020-11-18 14:00:00|13161.57|13161.57|13156.4|13156.4|13175.36|13175.36|13154.87|13154.87|0
1605708300000|2020-11-18 14:05:00|13160.58|13160.58|13174.85|13174.85|13175.84|13175.84|13158.49|13158.49|0
1605708600000|2020-11-18 14:10:00|13172.75|13172.75|13171.67|13171.67|13184.81|13184.81|13165.98|13165.98|0
1605708900000|2020-11-18 14:15:00|13170.07|13170.07|13176.43|13176.43|13178.03|13178.03|13164.29|13164.29|0
1605709200000|2020-11-18 14:20:00|13178.52|13178.52|13171.53|13171.53|13183.81|13183.81|13171.53|13171.53|0
1605709500000|2020-11-18 14:25:00|13169.44|13169.44|13165.38|13165.38|13169.44|13169.44|13158.5|13158.5|0
1605709800000|2020-11-18 14:30:00|13168.58|13168.58|13165|13165|13181.08|13181.08|13163.51|13163.51|0
1605710100000|2020-11-18 14:35:00|13167.09|13167.09|13158.42|13158.42|13169.6|13169.6|13152.64|13152.64|0
1605710400000|2020-11-18 14:40:00|13156.33|13156.33|13156.03|13156.03|13166.14|13166.14|13156.03|13156.03|0
1605710700000|2020-11-18 14:45:00|13153.94|13153.94|13164.44|13164.44|13166.04|13166.04|13153.38|13153.38|0
1605711000000|2020-11-18 14:50:00|13162.35|13162.35|13169.34|13169.34|13171.43|13171.43|13155.19|13155.19|0
1605711300000|2020-11-18 14:55:00|13167.25|13167.25|13158.4|13158.4|13167.25|13167.25|13158.4|13158.4|0
1605711600000|2020-11-18 15:00:00|13162.59|13162.59|13170.18|13170.18|13170.18|13170.18|13154.78|13154.78|0
1605711900000|2020-11-18 15:05:00|13168.09|13168.09|13174.77|13174.77|13177.03|13177.03|13167.37|13167.37|0
1605712200000|2020-11-18 15:10:00|13171.97|13171.97|13180.37|13180.37|13189.3|13189.3|13170.85|13170.85|0
1605712500000|2020-11-18 15:15:00|13182.46|13182.46|13176.75|13176.75|13184.09|13184.09|13175.1|13175.1|0
1605712800000|2020-11-18 15:20:00|13183.03|13183.03|13189.84|13189.84|13200.73|13200.73|13180.38|13180.38|0
1605713100000|2020-11-18 15:25:00|13189.28|13189.28|13189.67|13189.67|13193.58|13193.58|13180.91|13180.91|0
1605713400000|2020-11-18 15:30:00|13191.77|13191.77|13183.56|13183.56|13197.38|13197.38|13182.59|13182.59|0
1605713700000|2020-11-18 15:35:00|13181.47|13181.47|13182.22|13182.22|13185.43|13185.43|13177.08|13177.08|0
1605714000000|2020-11-18 15:40:00|13183.9|13183.9|13181.48|13181.48|13185.16|13185.16|13177.15|13177.15|0
1605714300000|2020-11-18 15:45:00|13183.57|13183.57|13183.15|13183.15|13186.5|13186.5|13180.77|13180.77|0
1605714600000|2020-11-18 15:50:00|13184.74|13184.74|13173.17|13173.17|13185.57|13185.57|13173.17|13173.17|0
1605714900000|2020-11-18 15:55:00|13175.27|13175.27|13161.39|13161.39|13177.36|13177.36|13150.65|13150.65|0
1605715200000|2020-11-18 16:00:00|13162.99|13162.99|13078.25|13078.25|13162.99|13162.99|13076.15|13076.15|0
1605715500000|2020-11-18 16:05:00|13076.87|13076.87|12953.86|12953.86|13081.55|13081.55|12943.4|12943.4|0
1605715800000|2020-11-18 16:10:00|12952.48|12952.48|12977.96|12977.96|12989.95|12989.95|12947.32|12947.32|0
1605716100000|2020-11-18 16:15:00|12973.77|12973.77|12967.43|12967.43|12986.26|12986.26|12943.17|12943.17|0
1605716400000|2020-11-18 16:20:00|12975.8|12975.8|12987.6|12987.6|13009.09|13009.09|12975.8|12975.8|0
1605716700000|2020-11-18 16:25:00|12985.51|12985.51|12957.93|12957.93|12994.65|12994.65|12957.93|12957.93|0
1605773700000|2020-11-19 08:15:00|13072.44|13072.44|13043.53|13043.53|13072.44|13072.44|13011.31|13011.31|0
1605774000000|2020-11-19 08:20:00|13041.43|13041.43|12976.9|12976.9|13043.53|13043.53|12976.9|12976.9|0
1605774300000|2020-11-19 08:25:00|12978.49|12978.49|12986.69|12986.69|13010.21|13010.21|12951.78|12951.78|0
1605774600000|2020-11-19 08:30:00|12985.31|12985.31|13030.51|13030.51|13038.49|13038.49|12968.35|12968.35|0
1605774900000|2020-11-19 08:35:00|13032.6|13032.6|13032.12|13032.12|13032.6|13032.6|13008.21|13008.21|0
1605775200000|2020-11-19 08:40:00|13027.33|13027.33|13037.76|13037.76|13050.68|13050.68|13027.33|13027.33|0
1605775500000|2020-11-19 08:45:00|13039.86|13039.86|13061.74|13061.74|13065.6|13065.6|13037.09|13037.09|0
1605775800000|2020-11-19 08:50:00|13058.54|13058.54|13031.89|13031.89|13060.63|13060.63|13028.2|13028.2|0
1605776100000|2020-11-19 08:55:00|13030.29|13030.29|13022.99|13022.99|13051.9|13051.9|13022.99|13022.99|0
1605776400000|2020-11-19 09:00:00|13019.8|13019.8|13021.17|13021.17|13033.07|13033.07|13009.72|13009.72|0
1605776700000|2020-11-19 09:05:00|13019.49|13019.49|12971.87|12971.87|13019.49|13019.49|12952.2|12952.2|0
1605777000000|2020-11-19 09:10:00|12965.49|12965.49|12930.13|12930.13|12965.49|12965.49|12930.13|12930.13|0
1605777300000|2020-11-19 09:15:00|12931.73|12931.73|12907.5|12907.5|12939.44|12939.44|12903.18|12903.18|0
1605777600000|2020-11-19 09:20:00|12913.77|12913.77|12898.29|12898.29|12926.93|12926.93|12887.11|12887.11|0
1605777900000|2020-11-19 09:25:00|12899.89|12899.89|12933.34|12933.34|12933.34|12933.34|12884.25|12884.25|0
1605778200000|2020-11-19 09:30:00|12935.43|12935.43|12922.56|12922.56|12946.61|12946.61|12918.89|12918.89|0
1605778500000|2020-11-19 09:35:00|12924.65|12924.65|12965.49|12965.49|12968.25|12968.25|12921.46|12921.46|0
1605778800000|2020-11-19 09:40:00|12963.81|12963.81|12972.63|12972.63|12984.29|12984.29|12958.96|12958.96|0
1605779100000|2020-11-19 09:45:00|12970.54|12970.54|12980.25|12980.25|12982.21|12982.21|12970.54|12970.54|0
1605779400000|2020-11-19 09:50:00|12977.44|12977.44|12991.29|12991.29|12995.47|12995.47|12977.44|12977.44|0
1605779700000|2020-11-19 09:55:00|12995.47|12995.47|12988.99|12988.99|13006.22|13006.22|12986.64|12986.64|0
1605780000000|2020-11-19 10:00:00|12990.58|12990.58|12972.53|12972.53|12990.58|12990.58|12971.15|12971.15|0
1605780300000|2020-11-19 10:05:00|12974.62|12974.62|12939.78|12939.78|12979.41|12979.41|12939.78|12939.78|0
1605780600000|2020-11-19 10:10:00|12944.57|12944.57|12887.71|12887.71|12944.57|12944.57|12882.92|12882.92|0
1605780900000|2020-11-19 10:15:00|12886.11|12886.11|12884.69|12884.69|12888.2|12888.2|12862.98|12862.98|0
1605781200000|2020-11-19 10:20:00|12886.93|12886.93|12862.71|12862.71|12891.94|12891.94|12861.11|12861.11|0
1605781500000|2020-11-19 10:25:00|12864.8|12864.8|12867.38|12867.38|12875.3|12875.3|12863.69|12863.69|0
1605781800000|2020-11-19 10:30:00|12869.47|12869.47|12918.84|12918.84|12923.63|12923.63|12866.84|12866.84|0
1605782100000|2020-11-19 10:35:00|12920.43|12920.43|12926.03|12926.03|12933.98|12933.98|12911.84|12911.84|0
1605782400000|2020-11-19 10:40:00|12927.15|12927.15|12890.61|12890.61|12929.3|12929.3|12888.85|12888.85|0
1605782700000|2020-11-19 10:45:00|12884.22|12884.22|12858.31|12858.31|12884.22|12884.22|12836.37|12836.37|0
1605783000000|2020-11-19 10:50:00|12860.4|12860.4|12889.73|12889.73|12898.82|12898.82|12860.4|12860.4|0
1605783300000|2020-11-19 10:55:00|12893.92|12893.92|12930.27|12930.27|12930.27|12930.27|12893.92|12893.92|0
1605783600000|2020-11-19 11:00:00|12925.48|12925.48|12911.53|12911.53|12930.33|12930.33|12910.42|12910.42|0
1605783900000|2020-11-19 11:05:00|12913.63|12913.63|12889.78|12889.78|12913.63|12913.63|12878.59|12878.59|0
1605784200000|2020-11-19 11:10:00|12891.38|12891.38|12897.77|12897.77|12899.86|12899.86|12889.29|12889.29|0
1605784500000|2020-11-19 11:15:00|12900.96|12900.96|12902.4|12902.4|12908.84|12908.84|12895.05|12895.05|0
1605784800000|2020-11-19 11:20:00|12904.49|12904.49|12897.89|12897.89|12909.28|12909.28|12892.39|12892.39|0
1605785100000|2020-11-19 11:25:00|12895.8|12895.8|12889.9|12889.9|12897.89|12897.89|12888.31|12888.31|0
1605785400000|2020-11-19 11:30:00|12888.23|12888.23|12864.91|12864.91|12890.32|12890.32|12864.91|12864.91|0
1605785700000|2020-11-19 11:35:00|12863.79|12863.79|12885.21|12885.21|12886.2|12886.2|12863.79|12863.79|0
1605786000000|2020-11-19 11:40:00|12887.3|12887.3|12889.57|12889.57|12902.12|12902.12|12885.21|12885.21|0
1605786300000|2020-11-19 11:45:00|12890.13|12890.13|12903.05|12903.05|12903.05|12903.05|12890.13|12890.13|0
1605786600000|2020-11-19 11:50:00|12899.85|12899.85|12907.5|12907.5|12909.58|12909.58|12897.03|12897.03|0
1605786900000|2020-11-19 11:55:00|12909.1|12909.1|12914.9|12914.9|12916.99|12916.99|12904.44|12904.44|0
1605787200000|2020-11-19 12:00:00|12912.81|12912.81|12915.75|12915.75|12921.85|12921.85|12912.81|12912.81|0
1605787500000|2020-11-19 12:05:00|12911.57|12911.57|12926.43|12926.43|12932.22|12932.22|12911.57|12911.57|0
1605787800000|2020-11-19 12:10:00|12928.03|12928.03|12941.78|12941.78|12941.78|12941.78|12915.25|12915.25|0
1605788100000|2020-11-19 12:15:00|12943.88|12943.88|12962.64|12962.64|12962.64|12962.64|12943.88|12943.88|0
1605788400000|2020-11-19 12:20:00|12957.85|12957.85|12945.82|12945.82|12957.85|12957.85|12940.46|12940.46|0
1605788700000|2020-11-19 12:25:00|12943.03|12943.03|12932.33|12932.33|12943.03|12943.03|12927.11|12927.11|0
1605789000000|2020-11-19 12:30:00|12933.93|12933.93|12954|12954|12958.39|12958.39|12933.45|12933.45|0
1605789300000|2020-11-19 12:35:00|12951.91|12951.91|12960.58|12960.58|12979.11|12979.11|12951.91|12951.91|0
1605789600000|2020-11-19 12:40:00|12964.76|12964.76|12980.35|12980.35|12985.2|12985.2|12964.76|12964.76|0
1605789900000|2020-11-19 12:45:00|12981.47|12981.47|12972.92|12972.92|12987.79|12987.79|12970.83|12970.83|0
1605790200000|2020-11-19 12:50:00|12971.24|12971.24|12962.25|12962.25|12971.24|12971.24|12951.18|12951.18|0
1605790500000|2020-11-19 12:55:00|12960.15|12960.15|12960.07|12960.07|12964.75|12964.75|12954.18|12954.18|0
1605790800000|2020-11-19 13:00:00|12958.47|12958.47|12986.66|12986.66|12988.75|12988.75|12950.49|12950.49|0
1605791100000|2020-11-19 13:05:00|12984.57|12984.57|12999.89|12999.89|12999.89|12999.89|12969.36|12969.36|0
1605791400000|2020-11-19 13:10:00|12995.7|12995.7|12985.93|12985.93|13007.39|13007.39|12985.93|12985.93|0
1605791700000|2020-11-19 13:15:00|12983.83|12983.83|12982.84|12982.84|12990.11|12990.11|12980.19|12980.19|0
1605792000000|2020-11-19 13:20:00|12987.64|12987.64|12978.52|12978.52|12990.91|12990.91|12975.43|12975.43|0
1605792300000|2020-11-19 13:25:00|12976.92|12976.92|13001.67|13001.67|13001.67|13001.67|12976.92|12976.92|0
1605792600000|2020-11-19 13:30:00|13000.08|13000.08|13006.18|13006.18|13008.69|13008.69|12994.15|12994.15|0
1605792900000|2020-11-19 13:35:00|13008.27|13008.27|12999.91|12999.91|13010.36|13010.36|12994.02|12994.02|0
1605793200000|2020-11-19 13:40:00|13002|13002|13005.99|13005.99|13011.47|13011.47|13001.01|13001.01|0
1605793500000|2020-11-19 13:45:00|13003.9|13003.9|13020.02|13020.02|13024.82|13024.82|13000.69|13000.69|0
1605793800000|2020-11-19 13:50:00|13015.23|13015.23|13019.47|13019.47|13036.03|13036.03|13015.23|13015.23|0
1605794100000|2020-11-19 13:55:00|13018.91|13018.91|13035.64|13035.64|13037.74|13037.74|13016.81|13016.81|0
1605794400000|2020-11-19 14:00:00|13031.46|13031.46|13018.15|13018.15|13033.62|13033.62|13018.15|13018.15|0
1605794700000|2020-11-19 14:05:00|13013.36|13013.36|13036.61|13036.61|13039.81|13039.81|13012.86|13012.86|0
1605795000000|2020-11-19 14:10:00|13037.17|13037.17|13055.57|13055.57|13057.66|13057.66|13037.17|13037.17|0
1605795300000|2020-11-19 14:15:00|13053.33|13053.33|13052.39|13052.39|13071.72|13071.72|13052.39|13052.39|0
1605795600000|2020-11-19 14:20:00|13050.3|13050.3|13056.82|13056.82|13062.72|13062.72|13048.92|13048.92|0
1605795900000|2020-11-19 14:25:00|13061.61|13061.61|13052.92|13052.92|13063.2|13063.2|13050.33|13050.33|0
1605796200000|2020-11-19 14:30:00|13055.01|13055.01|13037.51|13037.51|13058.7|13058.7|13030.58|13030.58|0
1605796500000|2020-11-19 14:35:00|13035.91|13035.91|13035.64|13035.64|13037.24|13037.24|13021.43|13021.43|0
1605796800000|2020-11-19 14:40:00|13037.24|13037.24|13073.38|13073.38|13075.48|13075.48|13037.24|13037.24|0
1605797100000|2020-11-19 14:45:00|13071.71|13071.71|13079.08|13079.08|13081.18|13081.18|13056.5|13056.5|0
1605797400000|2020-11-19 14:50:00|13081.18|13081.18|13088.43|13088.43|13090.52|13090.52|13063.84|13063.84|0
1605797700000|2020-11-19 14:55:00|13090.52|13090.52|13067.46|13067.46|13090.52|13090.52|13065.78|13065.78|0
1605798000000|2020-11-19 15:00:00|13075.83|13075.83|13056.3|13056.3|13078.48|13078.48|13056.3|13056.3|0
1605798300000|2020-11-19 15:05:00|13054.71|13054.71|13044.64|13044.64|13054.71|13054.71|13040.24|13040.24|0
1605798600000|2020-11-19 15:10:00|13046.74|13046.74|13038.73|13038.73|13051.89|13051.89|13038.73|13038.73|0
1605798900000|2020-11-19 15:15:00|13040.11|13040.11|13040.11|13040.11|13053.27|13053.27|13040.11|13040.11|0
1605799200000|2020-11-19 15:20:00|13042.21|13042.21|13052.87|13052.87|13052.87|13052.87|13041.17|13041.17|0
1605799500000|2020-11-19 15:25:00|13050.78|13050.78|13037.58|13037.58|13050.78|13050.78|13037.58|13037.58|0
1605799800000|2020-11-19 15:30:00|13039.67|13039.67|13050.12|13050.12|13055.9|13055.9|13039.16|13039.16|0
1605800100000|2020-11-19 15:35:00|13052.21|13052.21|13043.72|13043.72|13062.17|13062.17|13032.16|13032.16|0
1605800400000|2020-11-19 15:40:00|13045.82|13045.82|13032.32|13032.32|13045.82|13045.82|13019.73|13019.73|0
1605800700000|2020-11-19 15:45:00|13030.94|13030.94|13029.95|13029.95|13036.22|13036.22|13025.67|13025.67|0
1605801000000|2020-11-19 15:50:00|13032.04|13032.04|13039.56|13039.56|13041.49|13041.49|13029.45|13029.45|0
1605801300000|2020-11-19 15:55:00|13037.46|13037.46|13025.69|13025.69|13040.53|13040.53|13021.03|13021.03|0
1605801600000|2020-11-19 16:00:00|13029.88|13029.88|13019.6|13019.6|13029.88|13029.88|13018.01|13018.01|0
1605801900000|2020-11-19 16:05:00|13021.7|13021.7|13024.01|13024.01|13026.58|13026.58|13017.73|13017.73|0
1605802200000|2020-11-19 16:10:00|13022.41|13022.41|13012.86|13012.86|13024.01|13024.01|13010.08|13010.08|0
1605802500000|2020-11-19 16:15:00|13009.66|13009.66|13026.96|13026.96|13026.96|13026.96|13009.23|13009.23|0
1605802800000|2020-11-19 16:20:00|13029.05|13029.05|13039.64|13039.64|13043.11|13043.11|13028.49|13028.49|0
1605803100000|2020-11-19 16:25:00|13038.04|13038.04|13032.19|13032.19|13049.25|13049.25|13030.24|13030.24|0
1605860100000|2020-11-20 08:15:00|13050.56|13050.56|13037.51|13037.51|13066.91|13066.91|13037.51|13037.51|0
1605860400000|2020-11-20 08:20:00|13050.06|13050.06|13060.21|13060.21|13064.39|13064.39|13043.96|13043.96|0
1605860700000|2020-11-20 08:25:00|13053.82|13053.82|13055.4|13055.4|13076.93|13076.93|13045.83|13045.83|0
1605861000000|2020-11-20 08:30:00|13053.31|13053.31|13055.43|13055.43|13074.81|13074.81|13052.24|13052.24|0
1605861300000|2020-11-20 08:35:00|13059.62|13059.62|13059.9|13059.9|13063.8|13063.8|13050.04|13050.04|0
1605861600000|2020-11-20 08:40:00|13061.99|13061.99|13031.75|13031.75|13064.08|13064.08|13027.57|13027.57|0
1605861900000|2020-11-20 08:45:00|13030.15|13030.15|13038.41|13038.41|13053.28|13053.28|13030.15|13030.15|0
1605862200000|2020-11-20 08:50:00|13040.5|13040.5|13031.14|13031.14|13043.8|13043.8|13028.55|13028.55|0
1605862500000|2020-11-20 08:55:00|13029.54|13029.54|13031.75|13031.75|13039.51|13039.51|13021.56|13021.56|0
1605862800000|2020-11-20 09:00:00|13029.65|13029.65|13047.32|13047.32|13056.79|13056.79|13029.65|13029.65|0
1605863100000|2020-11-20 09:05:00|13050.52|13050.52|13035.55|13035.55|13052.11|13052.11|13030.97|13030.97|0
1605863400000|2020-11-20 09:10:00|13033.45|13033.45|13049.54|13049.54|13051.63|13051.63|13027.67|13027.67|0
1605863700000|2020-11-20 09:15:00|13053.72|13053.72|13072.01|13072.01|13079|13079|13048.82|13048.82|0
1605864000000|2020-11-20 09:20:00|13073.6|13073.6|13045.24|13045.24|13078.4|13078.4|13043.8|13043.8|0
1605864300000|2020-11-20 09:25:00|13044.68|13044.68|13063.9|13063.9|13065.49|13065.49|13041.76|13041.76|0
1605864600000|2020-11-20 09:30:00|13065.49|13065.49|13064.89|13064.89|13075.35|13075.35|13056.52|13056.52|0
1605864900000|2020-11-20 09:35:00|13062.8|13062.8|13092.82|13092.82|13092.82|13092.82|13062.8|13062.8|0
1605865200000|2020-11-20 09:40:00|13090.73|13090.73|13101.99|13101.99|13102.4|13102.4|13090.73|13090.73|0
1605865500000|2020-11-20 09:45:00|13105.18|13105.18|13121.3|13121.3|13123.89|13123.89|13103.09|13103.09|0
1605865800000|2020-11-20 09:50:00|13119.7|13119.7|13133.63|13133.63|13137.05|13137.05|13119.7|13119.7|0
1605866100000|2020-11-20 09:55:00|13131.54|13131.54|13126.89|13126.89|13131.54|13131.54|13118.02|13118.02|0
1605866400000|2020-11-20 10:00:00|13126.33|13126.33|13144.75|13144.75|13150.1|13150.1|13122.64|13122.64|0
1605866700000|2020-11-20 10:05:00|13142.66|13142.66|13141.51|13141.51|13152.23|13152.23|13133.63|13133.63|0
1605867000000|2020-11-20 10:10:00|13143.19|13143.19|13142.07|13142.07|13143.19|13143.19|13142.07|13142.07|0
1605867300000|2020-11-20 10:15:00|13140.47|13140.47|13093.33|13093.33|13148.34|13148.34|13091.73|13091.73|0
1605867600000|2020-11-20 10:20:00|13089.42|13089.42|13093.48|13093.48|13095.07|13095.07|13078.34|13078.34|0
1605867900000|2020-11-20 10:25:00|13091.88|13091.88|13085.16|13085.16|13101.02|13101.02|13076.52|13076.52|0
1605868200000|2020-11-20 10:30:00|13083.56|13083.56|13096.79|13096.79|13100.71|13100.71|13083.56|13083.56|0
1605868500000|2020-11-20 10:35:00|13096.23|13096.23|13096.06|13096.06|13099.26|13099.26|13086.59|13086.59|0
1605868800000|2020-11-20 10:40:00|13093.97|13093.97|13086.48|13086.48|13097.55|13097.55|13086.48|13086.48|0
1605869100000|2020-11-20 10:45:00|13088.57|13088.57|13084.37|13084.37|13094.9|13094.9|13080.75|13080.75|0
1605869400000|2020-11-20 10:50:00|13081.18|13081.18|13082.15|13082.15|13084.26|13084.26|13068.23|13068.23|0
1605869700000|2020-11-20 10:55:00|13083.75|13083.75|13087.61|13087.61|13088.71|13088.71|13075.88|13075.88|0
1605870000000|2020-11-20 11:00:00|13089.7|13089.7|13084.3|13084.3|13089.7|13089.7|13081.22|13081.22|0
1605870300000|2020-11-20 11:05:00|13086.4|13086.4|13072.44|13072.44|13093.89|13093.89|13072.44|13072.44|0
1605870600000|2020-11-20 11:10:00|13076.63|13076.63|13063.79|13063.79|13078.72|13078.72|13063.79|13063.79|0
1605870900000|2020-11-20 11:15:00|13061.7|13061.7|13050.34|13050.34|13062.4|13062.4|13050.34|13050.34|0
1605871200000|2020-11-20 11:20:00|13048.25|13048.25|13006.49|13006.49|13048.25|13048.25|13006.49|13006.49|0
1605871500000|2020-11-20 11:25:00|13010.41|13010.41|13001.66|13001.66|13010.41|13010.41|12992.68|12992.68|0
1605871800000|2020-11-20 11:30:00|13003.25|13003.25|13028.08|13028.08|13028.08|13028.08|13003.25|13003.25|0
1605872100000|2020-11-20 11:35:00|13030.18|13030.18|13029.57|13029.57|13032.27|13032.27|13019.11|13019.11|0
1605872400000|2020-11-20 11:40:00|13031.66|13031.66|13014.96|13014.96|13031.66|13031.66|13014.96|13014.96|0
1605872700000|2020-11-20 11:45:00|13017.05|13017.05|13011.76|13011.76|13025.53|13025.53|13011.76|13011.76|0
1605873000000|2020-11-20 11:50:00|13013.85|13013.85|13008.92|13008.92|13015.95|13015.95|13006.97|13006.97|0
1605873300000|2020-11-20 11:55:00|13006.83|13006.83|13015.71|13015.71|13017.3|13017.3|13002.64|13002.64|0
1605873600000|2020-11-20 12:00:00|13013.61|13013.61|13001.44|13001.44|13013.61|13013.61|12991.97|12991.97|0
1605873900000|2020-11-20 12:05:00|12999.35|12999.35|12984.54|12984.54|13004.03|13004.03|12984.54|12984.54|0
1605874200000|2020-11-20 12:10:00|12986.13|12986.13|12983.43|12983.43|12988.72|12988.72|12979.25|12979.25|0
1605874500000|2020-11-20 12:15:00|12981.84|12981.84|12977.43|12977.43|12984.41|12984.41|12970.07|12970.07|0
1605874800000|2020-11-20 12:20:00|12979.03|12979.03|12977.65|12977.65|12988.83|12988.83|12977.1|12977.1|0
1605875100000|2020-11-20 12:25:00|12976.05|12976.05|12981.83|12981.83|12987.12|12987.12|12972.86|12972.86|0
1605875400000|2020-11-20 12:30:00|12983.92|12983.92|12979.24|12979.24|12984.53|12984.53|12979.24|12979.24|0
1605875700000|2020-11-20 12:35:00|12977.15|12977.15|12962.36|12962.36|12981.34|12981.34|12960.27|12960.27|0
1605876000000|2020-11-20 12:40:00|12964.45|12964.45|12965.41|12965.41|12966.54|12966.54|12960.05|12960.05|0
1605876300000|2020-11-20 12:45:00|12963.82|12963.82|12980.1|12980.1|12980.1|12980.1|12963.82|12963.82|0
1605876600000|2020-11-20 12:50:00|12981.69|12981.69|12977.01|12977.01|12986.98|12986.98|12971.73|12971.73|0
1605876900000|2020-11-20 12:55:00|12975.42|12975.42|12976.83|12976.83|12980.02|12980.02|12972.66|12972.66|0
1605877200000|2020-11-20 13:00:00|12974.74|12974.74|12974.95|12974.95|12980.52|12980.52|12968.95|12968.95|0
1605877500000|2020-11-20 13:05:00|12977.05|12977.05|12964.86|12964.86|12977.05|12977.05|12962.77|12962.77|0
1605877800000|2020-11-20 13:10:00|12966.24|12966.24|12949.71|12949.71|12966.24|12966.24|12949.71|12949.71|0
1605878100000|2020-11-20 13:15:00|12948.12|12948.12|12957.54|12957.54|12957.54|12957.54|12948.12|12948.12|0
1605878400000|2020-11-20 13:20:00|12959.14|12959.14|12950.67|12950.67|12962.78|12962.78|12941.14|12941.14|0
1605878700000|2020-11-20 13:25:00|12948.58|12948.58|12939.38|12939.38|12948.58|12948.58|12931.94|12931.94|0
1605879000000|2020-11-20 13:30:00|12941.47|12941.47|12989.33|12989.33|12989.33|12989.33|12941.47|12941.47|0
1605879300000|2020-11-20 13:35:00|12990.93|12990.93|12989.5|12989.5|13001.99|13001.99|12989|12989|0
1605879600000|2020-11-20 13:40:00|12992.69|12992.69|12997.11|12997.11|12998.21|12998.21|12987.19|12987.19|0
1605879900000|2020-11-20 13:45:00|13000.31|13000.31|12995.63|12995.63|13002.79|13002.79|12994.03|12994.03|0
1605880200000|2020-11-20 13:50:00|12994.25|12994.25|12987.73|12987.73|13003.59|13003.59|12987.73|12987.73|0
1605880500000|2020-11-20 13:55:00|12989.82|12989.82|13000.89|13000.89|13000.89|13000.89|12988.23|12988.23|0
1605880800000|2020-11-20 14:00:00|12998.79|12998.79|13002.03|13002.03|13002.03|13002.03|12994.44|12994.44|0
1605881100000|2020-11-20 14:05:00|12999.93|12999.93|12992.17|12992.17|12999.93|12999.93|12992.17|12992.17|0
1605881400000|2020-11-20 14:10:00|12990.07|12990.07|12988.7|12988.7|12993.63|12993.63|12988.04|12988.04|0
1605881700000|2020-11-20 14:15:00|12990.79|12990.79|12996.29|12996.29|12996.29|12996.29|12987.59|12987.59|0
1605882000000|2020-11-20 14:20:00|12998.38|12998.38|13002.77|13002.77|13013.62|13013.62|12998.38|12998.38|0
1605882300000|2020-11-20 14:25:00|13004.37|13004.37|13003.14|13003.14|13008.92|13008.92|13001.61|13001.61|0
1605882600000|2020-11-20 14:30:00|13005.23|13005.23|13006.47|13006.47|13006.83|13006.83|12993.7|12993.7|0
1605882900000|2020-11-20 14:35:00|13008.57|13008.57|13011.19|13011.19|13011.19|13011.19|12999.59|12999.59|0
1605883200000|2020-11-20 14:40:00|13009.09|13009.09|13000.09|13000.09|13009.09|13009.09|12993.41|12993.41|0
1605883500000|2020-11-20 14:45:00|13002.18|13002.18|12970.48|12970.48|13002.18|13002.18|12970.48|12970.48|0
1605883800000|2020-11-20 14:50:00|12972.08|12972.08|12965|12965|12972.08|12972.08|12961.44|12961.44|0
1605884100000|2020-11-20 14:55:00|12963.62|12963.62|12947.76|12947.76|12968.47|12968.47|12947.76|12947.76|0
1605884400000|2020-11-20 15:00:00|12949.36|12949.36|12944.18|12944.18|12954.64|12954.64|12943.19|12943.19|0
1605884700000|2020-11-20 15:05:00|12942.5|12942.5|12924.03|12924.03|12942.5|12942.5|12916.23|12916.23|0
1605885000000|2020-11-20 15:10:00|12925.41|12925.41|12920.82|12920.82|12929.76|12929.76|12916.63|12916.63|0
1605885300000|2020-11-20 15:15:00|12922.41|12922.41|12894.09|12894.09|12922.41|12922.41|12894.09|12894.09|0
1605885600000|2020-11-20 15:20:00|12897.28|12897.28|12893.53|12893.53|12904.61|12904.61|12889.9|12889.9|0
1605885900000|2020-11-20 15:25:00|12895.12|12895.12|12871.24|12871.24|12897.5|12897.5|12869.86|12869.86|0
1605886200000|2020-11-20 15:30:00|12872.83|12872.83|12868.65|12868.65|12876.52|12876.52|12860.17|12860.17|0
1605886500000|2020-11-20 15:35:00|12867.27|12867.27|12873.98|12873.98|12875.09|12875.09|12863.41|12863.41|0
1605886800000|2020-11-20 15:40:00|12875.58|12875.58|12888.91|12888.91|12892.54|12892.54|12875.58|12875.58|0
1605887100000|2020-11-20 15:45:00|12887.31|12887.31|12875.81|12875.81|12887.81|12887.81|12875.81|12875.81|0
1605887400000|2020-11-20 15:50:00|12872.62|12872.62|12874.55|12874.55|12880.94|12880.94|12870.52|12870.52|0
1605887700000|2020-11-20 15:55:00|12876.65|12876.65|12868.5|12868.5|12878.85|12878.85|12868.5|12868.5|0
1605888000000|2020-11-20 16:00:00|12866.9|12866.9|12874.61|12874.61|12874.61|12874.61|12859.74|12859.74|0
1605888300000|2020-11-20 16:05:00|12876.7|12876.7|12913.17|12913.17|12922.64|12922.64|12876.7|12876.7|0
1605888600000|2020-11-20 16:10:00|12916.37|12916.37|12939.2|12939.2|12940.8|12940.8|12916.37|12916.37|0
1605888900000|2020-11-20 16:15:00|12936.44|12936.44|12942.03|12942.03|12949.14|12949.14|12936.44|12936.44|0
1605889200000|2020-11-20 16:20:00|12943.41|12943.41|12917.95|12917.95|12943.41|12943.41|12915.86|12915.86|0
1605889500000|2020-11-20 16:25:00|12916.35|12916.35|12921.33|12921.33|12933.6|12933.6|12913.11|12913.11|0
1606119300000|2020-11-23 08:15:00|12912.15|12912.15|12869.67|12869.67|12916.76|12916.76|12867.25|12867.25|0
1606119600000|2020-11-23 08:20:00|12874.27|12874.27|12866.64|12866.64|12874.27|12874.27|12854.63|12854.63|0
1606119900000|2020-11-23 08:25:00|12860.51|12860.51|12842.11|12842.11|12864.85|12864.85|12831.5|12831.5|0
1606120200000|2020-11-23 08:30:00|12851.06|12851.06|12854.65|12854.65|12855.98|12855.98|12836.72|12836.72|0
1606120500000|2020-11-23 08:35:00|12857.72|12857.72|12867.99|12867.99|12867.99|12867.99|12852.27|12852.27|0
1606120800000|2020-11-23 08:40:00|12864.92|12864.92|12872.78|12872.78|12875.2|12875.2|12860.32|12860.32|0
1606121100000|2020-11-23 08:45:00|12874.95|12874.95|12886.03|12886.03|12886.03|12886.03|12870.13|12870.13|0
1606121400000|2020-11-23 08:50:00|12888.2|12888.2|12866.44|12866.44|12888.2|12888.2|12866.44|12866.44|0
1606121700000|2020-11-23 08:55:00|12869.5|12869.5|12861.83|12861.83|12869.5|12869.5|12853.78|12853.78|0
1606122000000|2020-11-23 09:00:00|12866.18|12866.18|12845.75|12845.75|12869.24|12869.24|12845.29|12845.29|0
1606122300000|2020-11-23 09:05:00|12847.28|12847.28|12858.45|12858.45|12858.45|12858.45|12837.06|12837.06|0
1606122600000|2020-11-23 09:10:00|12861.52|12861.52|12847.01|12847.01|12862.16|12862.16|12843.72|12843.72|0
1606122900000|2020-11-23 09:15:00|12849.19|12849.19|12830.82|12830.82|12849.19|12849.19|12829.29|12829.29|0
1606123200000|2020-11-23 09:20:00|12833|12833|12828.4|12828.4|12835.17|12835.17|12824.69|12824.69|0
1606123500000|2020-11-23 09:25:00|12830.57|12830.57|12844.32|12844.32|12844.32|12844.32|12829.25|12829.25|0
1606123800000|2020-11-23 09:30:00|12842.15|12842.15|12825.75|12825.75|12842.15|12842.15|12825.75|12825.75|0
1606124100000|2020-11-23 09:35:00|12823.58|12823.58|12823.35|12823.35|12827.32|12827.32|12817.43|12817.43|0
1606124400000|2020-11-23 09:40:00|12818.76|12818.76|12807.22|12807.22|12819.61|12819.61|12804.47|12804.47|0
1606124700000|2020-11-23 09:45:00|12808.75|12808.75|12796.21|12796.21|12808.75|12808.75|12794.68|12794.68|0
1606125000000|2020-11-23 09:50:00|12797.75|12797.75|12791.11|12791.11|12797.75|12797.75|12780.88|12780.88|0
1606125300000|2020-11-23 09:55:00|12789.57|12789.57|12789.82|12789.82|12791.36|12791.36|12780.88|12780.88|0
1606125600000|2020-11-23 10:00:00|12791.36|12791.36|12787.05|12787.05|12794.42|12794.42|12777.68|12777.68|0
1606125900000|2020-11-23 10:05:00|12785.52|12785.52|12785.09|12785.09|12788.58|12788.58|12783.56|12783.56|0
1606126200000|2020-11-23 10:10:00|12787.26|12787.26|12784.02|12784.02|12794.76|12794.76|12778.6|12778.6|0
1606126500000|2020-11-23 10:15:00|12782.41|12782.41|12797.67|12797.67|12802.02|12802.02|12782.41|12782.41|0
1606126800000|2020-11-23 10:20:00|12796.14|12796.14|12792.6|12792.6|12799.42|12799.42|12790.33|12790.33|0
1606127100000|2020-11-23 10:25:00|12791.07|12791.07|12781.09|12781.09|12794.14|12794.14|12781.09|12781.09|0
1606127400000|2020-11-23 10:30:00|12779.48|12779.48|12776.65|12776.65|12779.48|12779.48|12767.49|12767.49|0
1606127700000|2020-11-23 10:35:00|12775.12|12775.12|12794.08|12794.08|12794.08|12794.08|12774.91|12774.91|0
1606128000000|2020-11-23 10:40:00|12791.01|12791.01|12780.5|12780.5|12791.01|12791.01|12779.5|12779.5|0
1606128300000|2020-11-23 10:45:00|12778.97|12778.97|12771.42|12771.42|12782.16|12782.16|12769.89|12769.89|0
1606128600000|2020-11-23 10:50:00|12774.49|12774.49|12772.78|12772.78|12774.49|12774.49|12768.18|12768.18|0
1606128900000|2020-11-23 10:55:00|12770.6|12770.6|12764.93|12764.93|12770.6|12770.6|12760.98|12760.98|0
1606129200000|2020-11-23 11:00:00|12761.23|12761.23|12763.61|12763.61|12763.61|12763.61|12758.26|12758.26|0
1606129500000|2020-11-23 11:05:00|12761.46|12761.46|12766.46|12766.46|12768|12768|12757.22|12757.22|0
1606129800000|2020-11-23 11:10:00|12765.14|12765.14|12755.55|12755.55|12766.67|12766.67|12755.55|12755.55|0
1606130100000|2020-11-23 11:15:00|12757.09|12757.09|12753.41|12753.41|12757.09|12757.09|12753.41|12753.41|0
1606130400000|2020-11-23 11:20:00|12757.75|12757.75|12757.4|12757.4|12759.54|12759.54|12753.16|12753.16|0
1606130700000|2020-11-23 11:25:00|12758.93|12758.93|12756.83|12756.83|12760.54|12760.54|12756.83|12756.83|0
1606131000000|2020-11-23 11:30:00|12758.37|12758.37|12755.72|12755.72|12758.37|12758.37|12749.59|12749.59|0
1606131300000|2020-11-23 11:35:00|12758.79|12758.79|12742.55|12742.55|12758.79|12758.79|12742.55|12742.55|0
1606131600000|2020-11-23 11:40:00|12740.41|12740.41|12731.41|12731.41|12740.41|12740.41|12731.41|12731.41|0
1606131900000|2020-11-23 11:45:00|12735.75|12735.75|12734.97|12734.97|12742.71|12742.71|12734.97|12734.97|0
1606132200000|2020-11-23 11:50:00|12732.79|12732.79|12727.37|12727.37|12735.22|12735.22|12727.37|12727.37|0
1606132500000|2020-11-23 11:55:00|12728.91|12728.91|12718.97|12718.97|12728.91|12728.91|12718.78|12718.78|0
1606132800000|2020-11-23 12:00:00|12716.79|12716.79|12708.91|12708.91|12723.35|12723.35|12708.91|12708.91|0
1606133100000|2020-11-23 12:05:00|12707.3|12707.3|12696.85|12696.85|12707.3|12707.3|12694.92|12694.92|0
1606133400000|2020-11-23 12:10:00|12695.31|12695.31|12695.95|12695.95|12695.95|12695.95|12692.25|12692.25|0
1606133700000|2020-11-23 12:15:00|12697.49|12697.49|12704.26|12704.26|12704.26|12704.26|12695.95|12695.95|0
1606134000000|2020-11-23 12:20:00|12702.73|12702.73|12707.79|12707.79|12707.79|12707.79|12701.19|12701.19|0
1606134300000|2020-11-23 12:25:00|12703.44|12703.44|12701.27|12701.27|12709.58|12709.58|12700.63|12700.63|0
1606134600000|2020-11-23 12:30:00|12703.44|12703.44|12681.51|12681.51|12703.44|12703.44|12681.51|12681.51|0
1606134900000|2020-11-23 12:35:00|12683.69|12683.69|12660.27|12660.27|12683.69|12683.69|12660.27|12660.27|0
1606135200000|2020-11-23 12:40:00|12658.1|12658.1|12656.57|12656.57|12658.1|12658.1|12652.22|12652.22|0
1606135500000|2020-11-23 12:45:00|12658.74|12658.74|12655.11|12655.11|12663.09|12663.09|12653.5|12653.5|0
1606135800000|2020-11-23 12:50:00|12652.94|12652.94|12648.13|12648.13|12655.11|12655.11|12646.81|12646.81|0
1606136100000|2020-11-23 12:55:00|12649.66|12649.66|12645.09|12645.09|12649.66|12649.66|12642.03|12642.03|0
1606136400000|2020-11-23 13:00:00|12649.69|12649.69|12661.14|12661.14|12664.84|12664.84|12649.69|12649.69|0
1606136700000|2020-11-23 13:05:00|12658.96|12658.96|12655.18|12655.18|12658.99|12658.99|12652.22|12652.22|0
1606137000000|2020-11-23 13:10:00|12659.78|12659.78|12659.7|12659.7|12661.77|12661.77|12658.7|12658.7|0
1606137300000|2020-11-23 13:15:00|12658.38|12658.38|12650.43|12650.43|12658.38|12658.38|12647.36|12647.36|0
1606137600000|2020-11-23 13:20:00|12648.9|12648.9|12642.58|12642.58|12650|12650|12642.58|12642.58|0
1606137900000|2020-11-23 13:25:00|12643.91|12643.91|12640.41|12640.41|12648.5|12648.5|12633|12633|0
1606138200000|2020-11-23 13:30:00|12642.58|12642.58|12652.33|12652.33|12656.68|12656.68|12637.67|12637.67|0
1606138500000|2020-11-23 13:35:00|12656.09|12656.09|12663.51|12663.51|12663.6|12663.6|12655.55|12655.55|0
1606138800000|2020-11-23 13:40:00|12660.45|12660.45|12633.17|12633.17|12660.45|12660.45|12625.75|12625.75|0
1606139100000|2020-11-23 13:45:00|12631.63|12631.63|12638.4|12638.4|12638.4|12638.4|12627.29|12627.29|0
1606139400000|2020-11-23 13:50:00|12636.87|12636.87|12637.44|12637.44|12637.76|12637.76|12631.56|12631.56|0
1606139700000|2020-11-23 13:55:00|12641.78|12641.78|12646.17|12646.17|12649.67|12649.67|12641.78|12641.78|0
1606140000000|2020-11-23 14:00:00|12650.52|12650.52|12672.64|12672.64|12683.51|12683.51|12650.52|12650.52|0
1606140300000|2020-11-23 14:05:00|12676.99|12676.99|12675.64|12675.64|12681.13|12681.13|12669.37|12669.37|0
1606140600000|2020-11-23 14:10:00|12677.81|12677.81|12670.96|12670.96|12679.34|12679.34|12669.43|12669.43|0
1606140900000|2020-11-23 14:15:00|12668.79|12668.79|12668|12668|12668.79|12668.79|12660.49|12660.49|0
1606141200000|2020-11-23 14:20:00|12672.35|12672.35|12686.11|12686.11|12686.11|12686.11|12668.72|12668.72|0
1606141500000|2020-11-23 14:25:00|12687.64|12687.64|12695.28|12695.28|12695.28|12695.28|12687.64|12687.64|0
1606141800000|2020-11-23 14:30:00|12693.74|12693.74|12695.92|12695.92|12703.45|12703.45|12693.74|12693.74|0
1606142100000|2020-11-23 14:35:00|12698.09|12698.09|12695.17|12695.17|12703.72|12703.72|12690.68|12690.68|0
1606142400000|2020-11-23 14:40:00|12693.64|12693.64|12699.87|12699.87|12703.22|12703.22|12693.64|12693.64|0
1606142700000|2020-11-23 14:45:00|12702.05|12702.05|12707.55|12707.55|12711.19|12711.19|12700.77|12700.77|0
1606143000000|2020-11-23 14:50:00|12708.87|12708.87|12711.93|12711.93|12711.93|12711.93|12706.7|12706.7|0
1606143300000|2020-11-23 14:55:00|12711.4|12711.4|12681.24|12681.24|12713.03|12713.03|12681.24|12681.24|0
1606143600000|2020-11-23 15:00:00|12683.38|12683.38|12684.05|12684.05|12696.68|12696.68|12677.25|12677.25|0
1606143900000|2020-11-23 15:05:00|12686.23|12686.23|12683.37|12683.37|12686.23|12686.23|12674.42|12674.42|0
1606144200000|2020-11-23 15:10:00|12685.54|12685.54|12685.54|12685.54|12688.61|12688.61|12680.3|12680.3|0
1606144500000|2020-11-23 15:15:00|12684.01|12684.01|12683.19|12683.19|12689.04|12689.04|12678.77|12678.77|0
1606144800000|2020-11-23 15:20:00|12683.73|12683.73|12669.92|12669.92|12683.73|12683.73|12669.92|12669.92|0
1606145100000|2020-11-23 15:25:00|12666.22|12666.22|12658.33|12658.33|12670.56|12670.56|12652.99|12652.99|0
1606145400000|2020-11-23 15:30:00|12656.8|12656.8|12654.62|12654.62|12662.04|12662.04|12653.09|12653.09|0
1606145700000|2020-11-23 15:35:00|12656.16|12656.16|12671.64|12671.64|12671.9|12671.9|12656.16|12656.16|0
1606146000000|2020-11-23 15:40:00|12673.82|12673.82|12682.7|12682.7|12686.05|12686.05|12673.82|12673.82|0
1606146300000|2020-11-23 15:45:00|12682.16|12682.16|12676.77|12676.77|12682.67|12682.67|12676.28|12676.28|0
1606146600000|2020-11-23 15:50:00|12674.59|12674.59|12664.78|12664.78|12674.59|12674.59|12664.14|12664.14|0
1606146900000|2020-11-23 15:55:00|12666.32|12666.32|12684.77|12684.77|12690.44|12690.44|12663.17|12663.17|0
1606147200000|2020-11-23 16:00:00|12686.94|12686.94|12685.99|12685.99|12688.37|12688.37|12683.03|12683.03|0
1606147500000|2020-11-23 16:05:00|12687.52|12687.52|12685.24|12685.24|12695.8|12695.8|12685.24|12685.24|0
1606147800000|2020-11-23 16:10:00|12683.71|12683.71|12664.32|12664.32|12684.25|12684.25|12664.32|12664.32|0
1606148100000|2020-11-23 16:15:00|12665.39|12665.39|12669.95|12669.95|12671.02|12671.02|12658.44|12658.44|0
1606148400000|2020-11-23 16:20:00|12671.48|12671.48|12670.16|12670.16|12673.33|12673.33|12665.81|12665.81|0
1606148700000|2020-11-23 16:25:00|12669.95|12669.95|12661.45|12661.45|12671.23|12671.23|12649.37|12649.37|0
1606205700000|2020-11-24 08:15:00|12709.65|12709.65|12657.59|12657.59|12717.96|12717.96|12657.59|12657.59|0
1606206000000|2020-11-24 08:20:00|12654.52|12654.52|12661.09|12661.09|12662.63|12662.63|12651.19|12651.19|0
1606206300000|2020-11-24 08:25:00|12658.92|12658.92|12655.84|12655.84|12663.27|12663.27|12649.07|12649.07|0
1606206600000|2020-11-24 08:30:00|12651.49|12651.49|12645.23|12645.23|12652.39|12652.39|12641.87|12641.87|0
1606206900000|2020-11-24 08:35:00|12646.76|12646.76|12592.48|12592.48|12646.76|12646.76|12583.53|12583.53|0
1606207200000|2020-11-24 08:40:00|12590.3|12590.3|12580.7|12580.7|12590.3|12590.3|12573.93|12573.93|0
1606207500000|2020-11-24 08:45:00|12578.53|12578.53|12588.19|12588.19|12588.19|12588.19|12570.95|12570.95|0
1606207800000|2020-11-24 08:50:00|12586.01|12586.01|12572.25|12572.25|12589.05|12589.05|12570.72|12570.72|0
1606208100000|2020-11-24 08:55:00|12576.6|12576.6|12573.39|12573.39|12578.77|12578.77|12566.87|12566.87|0
1606208400000|2020-11-24 09:00:00|12577.74|12577.74|12571.51|12571.51|12577.74|12577.74|12567.8|12567.8|0
1606208700000|2020-11-24 09:05:00|12567.16|12567.16|12555.58|12555.58|12567.16|12567.16|12552.98|12552.98|0
1606209000000|2020-11-24 09:10:00|12556.86|12556.86|12543.28|12543.28|12556.86|12556.86|12541.1|12541.1|0
1606209300000|2020-11-24 09:15:00|12545.45|12545.45|12536.82|12536.82|12549.08|12549.08|12536.82|12536.82|0
1606209600000|2020-11-24 09:20:00|12538.35|12538.35|12545.41|12545.41|12545.41|12545.41|12529.69|12529.69|0
1606209900000|2020-11-24 09:25:00|12543.88|12543.88|12525.16|12525.16|12543.88|12543.88|12523.84|12523.84|0
1606210200000|2020-11-24 09:30:00|12522.99|12522.99|12546.44|12546.44|12548.05|12548.05|12522.7|12522.7|0
1606210500000|2020-11-24 09:35:00|12548.61|12548.61|12553.62|12553.62|12562.56|12562.56|12542.09|12542.09|0
1606210800000|2020-11-24 09:40:00|12557.96|12557.96|12554.4|12554.4|12557.96|12557.96|12545.56|12545.56|0
1606211100000|2020-11-24 09:45:00|12553.08|12553.08|12549.9|12549.9|12557.43|12557.43|12548.61|12548.61|0
1606211400000|2020-11-24 09:50:00|12552.07|12552.07|12545.25|12545.25|12556.74|12556.74|12542.5|12542.5|0
1606211700000|2020-11-24 09:55:00|12548.32|12548.32|12567.42|12567.42|12567.42|12567.42|12548.32|12548.32|0
1606212000000|2020-11-24 10:00:00|12566.1|12566.1|12582.6|12582.6|12582.89|12582.89|12566.1|12566.1|0
1606212300000|2020-11-24 10:05:00|12585.67|12585.67|12577.42|12577.42|12589.38|12589.38|12577.42|12577.42|0
1606212600000|2020-11-24 10:10:00|12575.25|12575.25|12588.56|12588.56|12590.73|12590.73|12569.86|12569.86|0
1606212900000|2020-11-24 10:15:00|12586.41|12586.41|12584.1|12584.1|12592.8|12592.8|12583.7|12583.7|0
1606213200000|2020-11-24 10:20:00|12582.57|12582.57|12592.41|12592.41|12592.41|12592.41|12582.57|12582.57|0
1606213500000|2020-11-24 10:25:00|12590.23|12590.23|12594.62|12594.62|12597.44|12597.44|12588.06|12588.06|0
1606213800000|2020-11-24 10:30:00|12596.8|12596.8|12597.61|12597.61|12599.25|12599.25|12589.95|12589.95|0
1606214100000|2020-11-24 10:35:00|12599.14|12599.14|12596.12|12596.12|12603.28|12603.28|12595.69|12595.69|0
1606214400000|2020-11-24 10:40:00|12597.65|12597.65|12601.11|12601.11|12604.17|12604.17|12597.12|12597.12|0
1606214700000|2020-11-24 10:45:00|12597.35|12597.35|12600.44|12600.44|12601.97|12601.97|12589.38|12589.38|0
1606215000000|2020-11-24 10:50:00|12602.61|12602.61|12615.49|12615.49|12617.02|12617.02|12602.61|12602.61|0
1606215300000|2020-11-24 10:55:00|12617.66|12617.66|12612.62|12612.62|12625.15|12625.15|12612.62|12612.62|0
1606215600000|2020-11-24 11:00:00|12614.76|12614.76|12610.21|12610.21|12614.76|12614.76|12610.21|12610.21|0
1606215900000|2020-11-24 11:05:00|12612.38|12612.38|12623.65|12623.65|12623.65|12623.65|12610.21|12610.21|0
1606216200000|2020-11-24 11:10:00|12625.18|12625.18|12630.24|12630.24|12635.48|12635.48|12625.18|12625.18|0
1606216500000|2020-11-24 11:15:00|12628.63|12628.63|12626.25|12626.25|12632.98|12632.98|12619.69|12619.69|0
1606216800000|2020-11-24 11:20:00|12624.72|12624.72|12631.59|12631.59|12633.77|12633.77|12624.72|12624.72|0
1606217100000|2020-11-24 11:25:00|12631.06|12631.06|12618.57|12618.57|12631.06|12631.06|12617.08|12617.08|0
1606217400000|2020-11-24 11:30:00|12617.25|12617.25|12613.58|12613.58|12618.82|12618.82|12613.58|12613.58|0
1606217700000|2020-11-24 11:35:00|12617.93|12617.93|12607.73|12607.73|12617.93|12617.93|12607.73|12607.73|0
1606218000000|2020-11-24 11:40:00|12606.19|12606.19|12602.5|12602.5|12610.56|12610.56|12602.5|12602.5|0
1606218300000|2020-11-24 11:45:00|12601.43|12601.43|12591.59|12591.59|12601.43|12601.43|12591.59|12591.59|0
1606218600000|2020-11-24 11:50:00|12589.98|12589.98|12589.13|12589.13|12593.33|12593.33|12586.07|12586.07|0
1606218900000|2020-11-24 11:55:00|12587.6|12587.6|12584.61|12584.61|12590.31|12590.31|12583.29|12583.29|0
1606219200000|2020-11-24 12:00:00|12586.79|12586.79|12581.55|12581.55|12586.79|12586.79|12581.55|12581.55|0
1606219500000|2020-11-24 12:05:00|12583.72|12583.72|12583.08|12583.08|12585.89|12585.89|12577.79|12577.79|0
1606219800000|2020-11-24 12:10:00|12585.25|12585.25|12590.14|12590.14|12592.66|12592.66|12585.25|12585.25|0
1606220100000|2020-11-24 12:15:00|12588.6|12588.6|12578.97|12578.97|12588.6|12588.6|12578.97|12578.97|0
1606220400000|2020-11-24 12:20:00|12577.43|12577.43|12560.29|12560.29|12577.43|12577.43|12558.12|12558.12|0
1606220700000|2020-11-24 12:25:00|12558.68|12558.68|12558.07|12558.07|12559.22|12559.22|12552.12|12552.12|0
1606221000000|2020-11-24 12:30:00|12556.54|12556.54|12544.49|12544.49|12556.54|12556.54|12540.14|12540.14|0
1606221300000|2020-11-24 12:35:00|12546.66|12546.66|12542.16|12542.16|12549.73|12549.73|12541.63|12541.63|0
1606221600000|2020-11-24 12:40:00|12545.23|12545.23|12558.77|12558.77|12558.77|12558.77|12545.23|12545.23|0
1606221900000|2020-11-24 12:45:00|12561.84|12561.84|12570.83|12570.83|12570.83|12570.83|12561.84|12561.84|0
1606222200000|2020-11-24 12:50:00|12570.29|12570.29|12567.65|12567.65|12570.29|12570.29|12565.26|12565.26|0
1606222500000|2020-11-24 12:55:00|12565.47|12565.47|12569.28|12569.28|12571.89|12571.89|12565.47|12565.47|0
1606222800000|2020-11-24 13:00:00|12571.46|12571.46|12577.1|12577.1|12580.17|12580.17|12571.46|12571.46|0
1606223100000|2020-11-24 13:05:00|12579.27|12579.27|12564.45|12564.45|12579.27|12579.27|12564.45|12564.45|0
1606223400000|2020-11-24 13:10:00|12565.98|12565.98|12549.58|12549.58|12565.98|12565.98|12549.58|12549.58|0
1606223700000|2020-11-24 13:15:00|12545.23|12545.23|12550.68|12550.68|12554.17|12554.17|12545.23|12545.23|0
1606224000000|2020-11-24 13:20:00|12551.75|12551.75|12543.24|12543.24|12551.75|12551.75|12541.06|12541.06|0
1606224300000|2020-11-24 13:25:00|12539.53|12539.53|12546.16|12546.16|12546.16|12546.16|12538.1|12538.1|0
1606224600000|2020-11-24 13:30:00|12548.33|12548.33|12541.81|12541.81|12548.87|12548.87|12541.81|12541.81|0
1606224900000|2020-11-24 13:35:00|12542.35|12542.35|12525.97|12525.97|12542.35|12542.35|12525.97|12525.97|0
1606225200000|2020-11-24 13:40:00|12527.3|12527.3|12518.13|12518.13|12527.3|12527.3|12518.13|12518.13|0
1606225500000|2020-11-24 13:45:00|12519.66|12519.66|12525.01|12525.01|12527.72|12527.72|12519.66|12519.66|0
1606225800000|2020-11-24 13:50:00|12527.18|12527.18|12522.02|12522.02|12532.06|12532.06|12522.02|12522.02|0
1606226100000|2020-11-24 13:55:00|12517.67|12517.67|12515.78|12515.78|12520.48|12520.48|12513.96|12513.96|0
1606226400000|2020-11-24 14:00:00|12513.61|12513.61|12509.68|12509.68|12513.61|12513.61|12507.51|12507.51|0
1606226700000|2020-11-24 14:05:00|12511.21|12511.21|12511.44|12511.44|12512.75|12512.75|12506.22|12506.22|0
1606227000000|2020-11-24 14:10:00|12509.9|12509.9|12514.33|12514.33|12517.06|12517.06|12508.12|12508.12|0
1606227300000|2020-11-24 14:15:00|12513|12513|12503.42|12503.42|12513|12513|12496.64|12496.64|0
1606227600000|2020-11-24 14:20:00|12505.59|12505.59|12526.88|12526.88|12534.08|12534.08|12505.59|12505.59|0
1606227900000|2020-11-24 14:25:00|12525.35|12525.35|12524.35|12524.35|12528.95|12528.95|12523.82|12523.82|0
1606228200000|2020-11-24 14:30:00|12526.53|12526.53|12529.84|12529.84|12543.31|12543.31|12525.84|12525.84|0
1606228500000|2020-11-24 14:35:00|12526.78|12526.78|12505.08|12505.08|12526.78|12526.78|12501.37|12501.37|0
1606228800000|2020-11-24 14:40:00|12503.54|12503.54|12480.34|12480.34|12514.45|12514.45|12480.34|12480.34|0
1606229100000|2020-11-24 14:45:00|12478.8|12478.8|12462.08|12462.08|12478.8|12478.8|12462.08|12462.08|0
1606229400000|2020-11-24 14:50:00|12460.55|12460.55|12449.51|12449.51|12470.21|12470.21|12447.34|12447.34|0
1606229700000|2020-11-24 14:55:00|12447.34|12447.34|12456.92|12456.92|12457|12457|12443.63|12443.63|0
1606230000000|2020-11-24 15:00:00|12459.1|12459.1|12462.82|12462.82|12470.71|12470.71|12453.96|12453.96|0
1606230300000|2020-11-24 15:05:00|12465.89|12465.89|12504.32|12504.32|12507.38|12507.38|12463.9|12463.9|0
1606230600000|2020-11-24 15:10:00|12502.79|12502.79|12483.15|12483.15|12504.79|12504.79|12481.44|12481.44|0
1606230900000|2020-11-24 15:15:00|12481.62|12481.62|12476.03|12476.03|12487.19|12487.19|12476.03|12476.03|0
1606231200000|2020-11-24 15:20:00|12478.2|12478.2|12478.01|12478.01|12478.2|12478.2|12465.97|12465.97|0
1606231500000|2020-11-24 15:25:00|12480.19|12480.19|12486.5|12486.5|12495.09|12495.09|12480.19|12480.19|0
1606231800000|2020-11-24 15:30:00|12488.67|12488.67|12449.07|12449.07|12488.67|12488.67|12449.07|12449.07|0
1606232100000|2020-11-24 15:35:00|12453.42|12453.42|12454.68|12454.68|12467.51|12467.51|12453.42|12453.42|0
1606232400000|2020-11-24 15:40:00|12455.22|12455.22|12440.75|12440.75|12457.93|12457.93|12436.4|12436.4|0
1606232700000|2020-11-24 15:45:00|12438.58|12438.58|12437.77|12437.77|12442.12|12442.12|12435.53|12435.53|0
1606233000000|2020-11-24 15:50:00|12436.24|12436.24|12427.47|12427.47|12439.3|12439.3|12427.47|12427.47|0
1606233300000|2020-11-24 15:55:00|12429.64|12429.64|12430.35|12430.35|12437.51|12437.51|12426|12426|0
1606233600000|2020-11-24 16:00:00|12432.52|12432.52|12433.18|12433.18|12440.65|12440.65|12429.35|12429.35|0
1606233900000|2020-11-24 16:05:00|12431.01|12431.01|12433.32|12433.32|12441.06|12441.06|12424.63|12424.63|0
1606234200000|2020-11-24 16:10:00|12434.4|12434.4|12438.34|12438.34|12443.58|12443.58|12432.87|12432.87|0
1606234500000|2020-11-24 16:15:00|12439.87|12439.87|12437.7|12437.7|12446.39|12446.39|12433.35|12433.35|0
1606234800000|2020-11-24 16:20:00|12439.87|12439.87|12434.36|12434.36|12440.41|12440.41|12432.19|12432.19|0
1606235100000|2020-11-24 16:25:00|12432.83|12432.83|12419.75|12419.75|12436.61|12436.61|12417.58|12417.58|0
1606292100000|2020-11-25 08:15:00|12456.71|12456.71|12486.86|12486.86|12486.86|12486.86|12456.71|12456.71|0
1606292400000|2020-11-25 08:20:00|12489.93|12489.93|12536.09|12536.09|12536.09|12536.09|12489.93|12489.93|0
1606292700000|2020-11-25 08:25:00|12545.28|12545.28|12551.33|12551.33|12571.72|12571.72|12543.63|12543.63|0
1606293000000|2020-11-25 08:30:00|12548.27|12548.27|12518|12518|12559.38|12559.38|12518|12518|0
1606293300000|2020-11-25 08:35:00|12516.46|12516.46|12550.42|12550.42|12550.42|12550.42|12516.46|12516.46|0
1606293600000|2020-11-25 08:40:00|12547.36|12547.36|12536.86|12536.86|12549.53|12549.53|12524.13|12524.13|0
1606293900000|2020-11-25 08:45:00|12534.68|12534.68|12535.88|12535.88|12548.4|12548.4|12528.33|12528.33|0
1606294200000|2020-11-25 08:50:00|12537.42|12537.42|12544.4|12544.4|12548.19|12548.19|12531.1|12531.1|0
1606294500000|2020-11-25 08:55:00|12542.22|12542.22|12544.75|12544.75|12546.82|12546.82|12536.34|12536.34|0
1606294800000|2020-11-25 09:00:00|12542.58|12542.58|12549|12549|12553.35|12553.35|12538.27|12538.27|0
1606295100000|2020-11-25 09:05:00|12546.83|12546.83|12527.8|12527.8|12549.38|12549.38|12527.8|12527.8|0
1606295400000|2020-11-25 09:10:00|12525.63|12525.63|12521.5|12521.5|12532.83|12532.83|12521.5|12521.5|0
1606295700000|2020-11-25 09:15:00|12522.04|12522.04|12497.04|12497.04|12527.38|12527.38|12494.51|12494.51|0
1606296000000|2020-11-25 09:20:00|12498.12|12498.12|12487.63|12487.63|12505.27|12505.27|12487.63|12487.63|0
1606296300000|2020-11-25 09:25:00|12486.09|12486.09|12462.36|12462.36|12488.24|12488.24|12462.36|12462.36|0
1606296600000|2020-11-25 09:30:00|12460.83|12460.83|12467.04|12467.04|12468.57|12468.57|12450.35|12450.35|0
1606296900000|2020-11-25 09:35:00|12468.36|12468.36|12482.45|12482.45|12482.45|12482.45|12467.86|12467.86|0
1606297200000|2020-11-25 09:40:00|12485.51|12485.51|12497.98|12497.98|12498.52|12498.52|12481.16|12481.16|0
1606297500000|2020-11-25 09:45:00|12496.45|12496.45|12474.49|12474.49|12502.97|12502.97|12474.49|12474.49|0
1606297800000|2020-11-25 09:50:00|12476.66|12476.66|12476.48|12476.48|12480.37|12480.37|12470.6|12470.6|0
1606298100000|2020-11-25 09:55:00|12475.95|12475.95|12477.42|12477.42|12477.42|12477.42|12469.71|12469.71|0
1606298400000|2020-11-25 10:00:00|12478.96|12478.96|12492.25|12492.25|12492.25|12492.25|12477.67|12477.67|0
1606298700000|2020-11-25 10:05:00|12493.32|12493.32|12488.95|12488.95|12498.12|12498.12|12488.95|12488.95|0
1606299000000|2020-11-25 10:10:00|12486.78|12486.78|12483.41|12483.41|12490.39|12490.39|12483.41|12483.41|0
1606299300000|2020-11-25 10:15:00|12484.95|12484.95|12486.94|12486.94|12486.94|12486.94|12480.63|12480.63|0
1606299600000|2020-11-25 10:20:00|12488.47|12488.47|12488.05|12488.05|12496.18|12496.18|12485.23|12485.23|0
1606299900000|2020-11-25 10:25:00|12483.7|12483.7|12500.53|12500.53|12502.06|12502.06|12476|12476|0
1606300200000|2020-11-25 10:30:00|12502.7|12502.7|12514.37|12514.37|12514.37|12514.37|12500.53|12500.53|0
1606300500000|2020-11-25 10:35:00|12512.19|12512.19|12506.38|12506.38|12512.19|12512.19|12503.31|12503.31|0
1606300800000|2020-11-25 10:40:00|12504.2|12504.2|12498.43|12498.43|12504.84|12504.84|12494.19|12494.19|0
1606301100000|2020-11-25 10:45:00|12501.08|12501.08|12510.56|12510.56|12510.56|12510.56|12501.08|12501.08|0
1606301400000|2020-11-25 10:50:00|12509.02|12509.02|12517.82|12517.82|12517.82|12517.82|12500.97|12500.97|0
1606301700000|2020-11-25 10:55:00|12516.29|12516.29|12510.7|12510.7|12516.29|12516.29|12502.96|12502.96|0
1606302000000|2020-11-25 11:00:00|12513.76|12513.76|12516.47|12516.47|12518|12518|12512.23|12512.23|0
1606302300000|2020-11-25 11:05:00|12518|12518|12506.96|12506.96|12519.54|12519.54|12504.79|12504.79|0
1606302600000|2020-11-25 11:10:00|12505.64|12505.64|12493.45|12493.45|12506.74|12506.74|12493.45|12493.45|0
1606302900000|2020-11-25 11:15:00|12495.62|12495.62|12479.11|12479.11|12495.65|12495.65|12479.11|12479.11|0
1606303200000|2020-11-25 11:20:00|12477.58|12477.58|12467.95|12467.95|12479.96|12479.96|12467.95|12467.95|0
1606303500000|2020-11-25 11:25:00|12469.48|12469.48|12477.27|12477.27|12477.27|12477.27|12463.35|12463.35|0
1606303800000|2020-11-25 11:30:00|12478.8|12478.8|12490.81|12490.81|12492.99|12492.99|12478.8|12478.8|0
1606304100000|2020-11-25 11:35:00|12492.35|12492.35|12520.24|12520.24|12520.24|12520.24|12492.35|12492.35|0
1606304400000|2020-11-25 11:40:00|12515.89|12515.89|12513.72|12513.72|12520.24|12520.24|12513.72|12513.72|0
1606304700000|2020-11-25 11:45:00|12515.89|12515.89|12501.53|12501.53|12515.89|12515.89|12501.53|12501.53|0
1606305000000|2020-11-25 11:50:00|12504.6|12504.6|12515.82|12515.82|12518.25|12518.25|12504.6|12504.6|0
1606305300000|2020-11-25 11:55:00|12518|12518|12507.77|12507.77|12520.17|12520.17|12507.77|12507.77|0
1606305600000|2020-11-25 12:00:00|12509.3|12509.3|12511.73|12511.73|12511.73|12511.73|12508.66|12508.66|0
1606305900000|2020-11-25 12:05:00|12513.9|12513.9|12514.71|12514.71|12520.42|12520.42|12511.73|12511.73|0
1606306200000|2020-11-25 12:10:00|12512.53|12512.53|12500.34|12500.34|12514.07|12514.07|12500.34|12500.34|0
1606306500000|2020-11-25 12:15:00|12496|12496|12484.77|12484.77|12502.41|12502.41|12484.77|12484.77|0
1606306800000|2020-11-25 12:20:00|12484.24|12484.24|12479.31|12479.31|12484.24|12484.24|12475.09|12475.09|0
1606307100000|2020-11-25 12:25:00|12477.78|12477.78|12485.56|12485.56|12490.55|12490.55|12477.24|12477.24|0
1606307400000|2020-11-25 12:30:00|12484.24|12484.24|12496.9|12496.9|12496.9|12496.9|12479.89|12479.89|0
1606307700000|2020-11-25 12:35:00|12498.23|12498.23|12495.31|12495.31|12498.23|12498.23|12489.43|12489.43|0
1606308000000|2020-11-25 12:40:00|12499.65|12499.65|12494.52|12494.52|12501.19|12501.19|12493.77|12493.77|0
1606308300000|2020-11-25 12:45:00|12492.35|12492.35|12482.29|12482.29|12493.88|12493.88|12482.29|12482.29|0
1606308600000|2020-11-25 12:50:00|12481.21|12481.21|12487.52|12487.52|12487.52|12487.52|12476.43|12476.43|0
1606308900000|2020-11-25 12:55:00|12485.99|12485.99|12488.78|12488.78|12488.78|12488.78|12485.53|12485.53|0
1606309200000|2020-11-25 13:00:00|12490.95|12490.95|12494.7|12494.7|12502.75|12502.75|12490.95|12490.95|0
1606309500000|2020-11-25 13:05:00|12496.02|12496.02|12498.33|12498.33|12500.37|12500.37|12493.85|12493.85|0
1606309800000|2020-11-25 13:10:00|12496.8|12496.8|12499.22|12499.22|12499.22|12499.22|12493.09|12493.09|0
1606310100000|2020-11-25 13:15:00|12500.75|12500.75|12506.53|12506.53|12509.7|12509.7|12500.75|12500.75|0
1606310400000|2020-11-25 13:20:00|12504.36|12504.36|12509.34|12509.34|12517.4|12517.4|12504.36|12504.36|0
1606310700000|2020-11-25 13:25:00|12511.52|12511.52|12516.07|12516.07|12517.4|12517.4|12508.45|12508.45|0
1606311000000|2020-11-25 13:30:00|12518.25|12518.25|12518.43|12518.43|12524.31|12524.31|12514.97|12514.97|0
1606311300000|2020-11-25 13:35:00|12515.36|12515.36|12519.17|12519.17|12520.7|12520.7|12512.11|12512.11|0
1606311600000|2020-11-25 13:40:00|12520.7|12520.7|12511.64|12511.64|12520.7|12520.7|12509.57|12509.57|0
1606311900000|2020-11-25 13:45:00|12513.81|12513.81|12511.93|12511.93|12520.87|12520.87|12511.39|12511.39|0
1606312200000|2020-11-25 13:50:00|12513.46|12513.46|12505.3|12505.3|12514|12514|12505.3|12505.3|0
1606312500000|2020-11-25 13:55:00|12507.48|12507.48|12528.04|12528.04|12532.92|12532.92|12507.48|12507.48|0
1606312800000|2020-11-25 14:00:00|12524.98|12524.98|12524.87|12524.87|12535.31|12535.31|12523.44|12523.44|0
1606313100000|2020-11-25 14:05:00|12527.04|12527.04|12535.35|12535.35|12535.35|12535.35|12522.7|12522.7|0
1606313400000|2020-11-25 14:10:00|12535.88|12535.88|12529.69|12529.69|12539.38|12539.38|12529.69|12529.69|0
1606313700000|2020-11-25 14:15:00|12528.16|12528.16|12530.44|12530.44|12534.04|12534.04|12526.63|12526.63|0
1606314000000|2020-11-25 14:20:00|12531.97|12531.97|12521.01|12521.01|12534.14|12534.14|12513.58|12513.58|0
1606314300000|2020-11-25 14:25:00|12525.36|12525.36|12527.53|12527.53|12530.6|12530.6|12524.72|12524.72|0
1606314600000|2020-11-25 14:30:00|12529.7|12529.7|12532.44|12532.44|12540.5|12540.5|12528.74|12528.74|0
1606314900000|2020-11-25 14:35:00|12533.97|12533.97|12544.81|12544.81|12550.95|12550.95|12531.8|12531.8|0
1606315200000|2020-11-25 14:40:00|12543.28|12543.28|12538.79|12538.79|12552.12|12552.12|12536.37|12536.37|0
1606315500000|2020-11-25 14:45:00|12539.87|12539.87|12526.56|12526.56|12540.82|12540.82|12526.56|12526.56|0
1606315800000|2020-11-25 14:50:00|12525.03|12525.03|12539.21|12539.21|12541.39|12541.39|12525.03|12525.03|0
1606316100000|2020-11-25 14:55:00|12540.75|12540.75|12514.91|12514.91|12540.75|12540.75|12510.23|12510.23|0
1606316400000|2020-11-25 15:00:00|12517.08|12517.08|12510.62|12510.62|12521.53|12521.53|12510.62|12510.62|0
1606316700000|2020-11-25 15:05:00|12510.09|12510.09|12492.23|12492.23|12510.09|12510.09|12492.23|12492.23|0
1606317000000|2020-11-25 15:10:00|12493.76|12493.76|12511.39|12511.39|12516.2|12516.2|12493.76|12493.76|0
1606317300000|2020-11-25 15:15:00|12513.56|12513.56|12536.59|12536.59|12539.65|12539.65|12513.56|12513.56|0
1606317600000|2020-11-25 15:20:00|12534.42|12534.42|12534.78|12534.78|12545.62|12545.62|12531.6|12531.6|0
1606317900000|2020-11-25 15:25:00|12533.25|12533.25|12519.78|12519.78|12533.25|12533.25|12519.78|12519.78|0
1606318200000|2020-11-25 15:30:00|12521.31|12521.31|12520.34|12520.34|12523.17|12523.17|12517.61|12517.61|0
1606318500000|2020-11-25 15:35:00|12518.81|12518.81|12505.06|12505.06|12519.88|12519.88|12505.06|12505.06|0
1606318800000|2020-11-25 15:40:00|12507.23|12507.23|12478.64|12478.64|12507.23|12507.23|12478.64|12478.64|0
1606319100000|2020-11-25 15:45:00|12477.1|12477.1|12489.94|12489.94|12495.07|12495.07|12477.1|12477.1|0
1606319400000|2020-11-25 15:50:00|12492.11|12492.11|12469.61|12469.61|12494.28|12494.28|12469.61|12469.61|0
1606319700000|2020-11-25 15:55:00|12468.08|12468.08|12454.75|12454.75|12468.08|12468.08|12452.82|12452.82|0
1606320000000|2020-11-25 16:00:00|12453.42|12453.42|12441.45|12441.45|12455.64|12455.64|12439.92|12439.92|0
1606320300000|2020-11-25 16:05:00|12442.99|12442.99|12431.67|12431.67|12448.58|12448.58|12430.5|12430.5|0
1606320600000|2020-11-25 16:10:00|12429.5|12429.5|12435.1|12435.1|12435.1|12435.1|12419.89|12419.89|0
1606320900000|2020-11-25 16:15:00|12436.42|12436.42|12445.72|12445.72|12452.49|12452.49|12434.35|12434.35|0
1606321200000|2020-11-25 16:20:00|12444.18|12444.18|12447.19|12447.19|12449.65|12449.65|12439.6|12439.6|0
1606321500000|2020-11-25 16:25:00|12448.73|12448.73|12477.85|12477.85|12479.38|12479.38|12444.13|12444.13|0
1606378500000|2020-11-26 08:15:00|12508.89|12508.89|12524.89|12524.89|12532.09|12532.09|12497.83|12497.83|0
1606378800000|2020-11-26 08:20:00|12522.71|12522.71|12454.97|12454.97|12522.71|12522.71|12452.79|12452.79|0
1606379100000|2020-11-26 08:25:00|12452.79|12452.79|12451.42|12451.42|12454.33|12454.33|12446.82|12446.82|0
1606379400000|2020-11-26 08:30:00|12454.06|12454.06|12455.39|12455.39|12464.97|12464.97|12449.47|12449.47|0
1606379700000|2020-11-26 08:35:00|12457.56|12457.56|12433.79|12433.79|12457.56|12457.56|12433.79|12433.79|0
1606380000000|2020-11-26 08:40:00|12432.26|12432.26|12442.09|12442.09|12444.26|12444.26|12424.34|12424.34|0
1606380300000|2020-11-26 08:45:00|12446.69|12446.69|12449.73|12449.73|12455.57|12455.57|12444.04|12444.04|0
1606380600000|2020-11-26 08:50:00|12447.56|12447.56|12441.57|12441.57|12448.63|12448.63|12439.25|12439.25|0
1606380900000|2020-11-26 08:55:00|12443.75|12443.75|12429.95|12429.95|12443.75|12443.75|12426.88|12426.88|0
1606381200000|2020-11-26 09:00:00|12428.41|12428.41|12425.15|12425.15|12430.59|12430.59|12422.77|12422.77|0
1606381500000|2020-11-26 09:05:00|12431.28|12431.28|12418.91|12418.91|12432.82|12432.82|12416.71|12416.71|0
1606381800000|2020-11-26 09:10:00|12416.74|12416.74|12420.19|12420.19|12420.19|12420.19|12406.47|12406.47|0
1606382100000|2020-11-26 09:15:00|12415.85|12415.85|12402.89|12402.89|12418.02|12418.02|12396.94|12396.94|0
1606382400000|2020-11-26 09:20:00|12401.36|12401.36|12393.27|12393.27|12402.69|12402.69|12393.02|12393.02|0
1606382700000|2020-11-26 09:25:00|12391.1|12391.1|12392.92|12392.92|12392.92|12392.92|12376.56|12376.56|0
1606383000000|2020-11-26 09:30:00|12395.09|12395.09|12382.41|12382.41|12398.63|12398.63|12382.41|12382.41|0
1606383300000|2020-11-26 09:35:00|12380.87|12380.87|12385.85|12385.85|12385.85|12385.85|12368.67|12368.67|0
1606383600000|2020-11-26 09:40:00|12382.78|12382.78|12380.49|12380.49|12387.81|12387.81|12380.49|12380.49|0
1606383900000|2020-11-26 09:45:00|12378.96|12378.96|12362.35|12362.35|12379.85|12379.85|12361.28|12361.28|0
1606384200000|2020-11-26 09:50:00|12360.82|12360.82|12353.36|12353.36|12361.46|12361.46|12353.36|12353.36|0
1606384500000|2020-11-26 09:55:00|12355.54|12355.54|12350.68|12350.68|12355.54|12355.54|12349.36|12349.36|0
1606384800000|2020-11-26 10:00:00|12352.21|12352.21|12357.86|12357.86|12364.81|12364.81|12348.51|12348.51|0
1606385100000|2020-11-26 10:05:00|12356.33|12356.33|12365.52|12365.52|12369.02|12369.02|12352.62|12352.62|0
1606385400000|2020-11-26 10:10:00|12363.35|12363.35|12354.64|12354.64|12366.71|12366.71|12354.64|12354.64|0
1606385700000|2020-11-26 10:15:00|12352.47|12352.47|12352.94|12352.94|12353|12353|12344.02|12344.02|0
1606386000000|2020-11-26 10:20:00|12354.47|12354.47|12346.09|12346.09|12356.64|12356.64|12346.09|12346.09|0
1606386300000|2020-11-26 10:25:00|12347.62|12347.62|12352.15|12352.15|12355.21|12355.21|12347.62|12347.62|0
1606386600000|2020-11-26 10:30:00|12349.97|12349.97|12338.07|12338.07|12349.97|12349.97|12333.72|12333.72|0
1606386900000|2020-11-26 10:35:00|12336.54|12336.54|12335.84|12335.84|12342.41|12342.41|12332.78|12332.78|0
1606387200000|2020-11-26 10:40:00|12334.77|12334.77|12340.69|12340.69|12340.69|12340.69|12334.77|12334.77|0
1606387500000|2020-11-26 10:45:00|12342.86|12342.86|12340.76|12340.76|12348.25|12348.25|12337.06|12337.06|0
1606387800000|2020-11-26 10:50:00|12342.94|12342.94|12332.92|12332.92|12351.63|12351.63|12332.92|12332.92|0
1606388100000|2020-11-26 10:55:00|12332.38|12332.38|12325.39|12325.39|12337.7|12337.7|12325.39|12325.39|0
1606388400000|2020-11-26 11:00:00|12327.56|12327.56|12333.27|12333.27|12333.27|12333.27|12325.7|12325.7|0
1606388700000|2020-11-26 11:05:00|12331.1|12331.1|12338.26|12338.26|12340.43|12340.43|12331.1|12331.1|0
1606389000000|2020-11-26 11:10:00|12339.87|12339.87|12342.44|12342.44|12343.97|12343.97|12337.41|12337.41|0
1606389300000|2020-11-26 11:15:00|12344.05|12344.05|12350.92|12350.92|12350.92|12350.92|12343.51|12343.51|0
1606389600000|2020-11-26 11:20:00|12350.39|12350.39|12346.68|12346.68|12350.39|12350.39|12345.15|12345.15|0
1606389900000|2020-11-26 11:25:00|12351.22|12351.22|12360.2|12360.2|12361.23|12361.23|12350.15|12350.15|0
1606390200000|2020-11-26 11:30:00|12362.37|12362.37|12359.62|12359.62|12365.87|12365.87|12358.84|12358.84|0
1606390500000|2020-11-26 11:35:00|12361.8|12361.8|12354.34|12354.34|12361.8|12361.8|12354.34|12354.34|0
1606390800000|2020-11-26 11:40:00|12353.81|12353.81|12336.95|12336.95|12353.81|12353.81|12333.8|12333.8|0
1606391100000|2020-11-26 11:45:00|12335.41|12335.41|12334.22|12334.22|12343.08|12343.08|12333.69|12333.69|0
1606391400000|2020-11-26 11:50:00|12331.16|12331.16|12332.91|12332.91|12339.76|12339.76|12331.16|12331.16|0
1606391700000|2020-11-26 11:55:00|12331.84|12331.84|12326.98|12326.98|12333.37|12333.37|12321.74|12321.74|0
1606392000000|2020-11-26 12:00:00|12322.63|12322.63|12313.91|12313.91|12326.56|12326.56|12313.91|12313.91|0
1606392300000|2020-11-26 12:05:00|12316.97|12316.97|12316.31|12316.31|12316.97|12316.97|12311.74|12311.74|0
1606392600000|2020-11-26 12:10:00|12317.63|12317.63|12311.11|12311.11|12320.69|12320.69|12311.11|12311.11|0
1606392900000|2020-11-26 12:15:00|12309.78|12309.78|12317.38|12317.38|12318.91|12318.91|12309.78|12309.78|0
1606393200000|2020-11-26 12:20:00|12315.85|12315.85|12320.27|12320.27|12320.27|12320.27|12315.85|12315.85|0
1606393500000|2020-11-26 12:25:00|12318.1|12318.1|12302.55|12302.55|12318.1|12318.1|12302.55|12302.55|0
1606393800000|2020-11-26 12:30:00|12301.02|12301.02|12311.89|12311.89|12311.89|12311.89|12301.02|12301.02|0
1606394100000|2020-11-26 12:35:00|12311.35|12311.35|12325.61|12325.61|12325.61|12325.61|12311.35|12311.35|0
1606394400000|2020-11-26 12:40:00|12328.68|12328.68|12319.26|12319.26|12328.68|12328.68|12319.26|12319.26|0
1606394700000|2020-11-26 12:45:00|12317.73|12317.73|12313.59|12313.59|12317.73|12317.73|12313.59|12313.59|0
1606395000000|2020-11-26 12:50:00|12312.06|12312.06|12319.48|12319.48|12321.01|12321.01|12311.42|12311.42|0
1606395300000|2020-11-26 12:55:00|12321.01|12321.01|12321.91|12321.91|12321.91|12321.91|12318.2|12318.2|0
1606395600000|2020-11-26 13:00:00|12320.37|12320.37|12319.86|12319.86|12322.55|12322.55|12316.34|12316.34|0
1606395900000|2020-11-26 13:05:00|12317.69|12317.69|12324.88|12324.88|12327.28|12327.28|12317.69|12317.69|0
1606396200000|2020-11-26 13:10:00|12327.05|12327.05|12346.84|12346.84|12346.84|12346.84|12325.31|12325.31|0
1606396500000|2020-11-26 13:15:00|12344.66|12344.66|12344.48|12344.48|12346.66|12346.66|12339.68|12339.68|0
1606396800000|2020-11-26 13:20:00|12346.02|12346.02|12344.85|12344.85|12352.3|12352.3|12344.85|12344.85|0
1606397100000|2020-11-26 13:25:00|12347.02|12347.02|12365.57|12365.57|12365.57|12365.57|12347.02|12347.02|0
1606397400000|2020-11-26 13:30:00|12367.11|12367.11|12350.48|12350.48|12368.64|12368.64|12350.48|12350.48|0
1606397700000|2020-11-26 13:35:00|12352.66|12352.66|12360.81|12360.81|12364.42|12364.42|12352.66|12352.66|0
1606398000000|2020-11-26 13:40:00|12362.35|12362.35|12363.24|12363.24|12366.49|12366.49|12361.5|12361.5|0
1606398300000|2020-11-26 13:45:00|12361.07|12361.07|12357.58|12357.58|12361.39|12361.39|12357.26|12357.26|0
1606398600000|2020-11-26 13:50:00|12359.12|12359.12|12365.55|12365.55|12365.55|12365.55|12356.52|12356.52|0
1606398900000|2020-11-26 13:55:00|12362.48|12362.48|12371.07|12371.07|12373.88|12373.88|12362.48|12362.48|0
1606399200000|2020-11-26 14:00:00|12369.75|12369.75|12376.41|12376.41|12377.05|12377.05|12369.75|12369.75|0
1606399500000|2020-11-26 14:05:00|12378.59|12378.59|12384.69|12384.69|12384.69|12384.69|12378.59|12378.59|0
1606399800000|2020-11-26 14:10:00|12381.62|12381.62|12390.69|12390.69|12390.69|12390.69|12381.62|12381.62|0
1606400100000|2020-11-26 14:15:00|12392.86|12392.86|12397.96|12397.96|12397.96|12397.96|12388.76|12388.76|0
1606400400000|2020-11-26 14:20:00|12401.03|12401.03|12423.13|12423.13|12426.2|12426.2|12401.03|12401.03|0
1606400700000|2020-11-26 14:25:00|12424.46|12424.46|12434.26|12434.26|12436.01|12436.01|12424.46|12424.46|0
1606401000000|2020-11-26 14:30:00|12432.09|12432.09|12441.3|12441.3|12441.3|12441.3|12429.92|12429.92|0
1606401300000|2020-11-26 14:35:00|12442.37|12442.37|12433.84|12433.84|12445.44|12445.44|12431.67|12431.67|0
1606401600000|2020-11-26 14:40:00|12436.9|12436.9|12406.23|12406.23|12436.9|12436.9|12406.23|12406.23|0
1606401900000|2020-11-26 14:45:00|12405.69|12405.69|12404.4|12404.4|12406.36|12406.36|12400.9|12400.9|0
1606402200000|2020-11-26 14:50:00|12402.22|12402.22|12410.25|12410.25|12410.25|12410.25|12400.69|12400.69|0
1606402500000|2020-11-26 14:55:00|12408.72|12408.72|12398.06|12398.06|12410.25|12410.25|12398.06|12398.06|0
1606402800000|2020-11-26 15:00:00|12396.53|12396.53|12379.79|12379.79|12399.59|12399.59|12379.79|12379.79|0
1606403100000|2020-11-26 15:05:00|12381.96|12381.96|12373.04|12373.04|12385.31|12385.31|12373.04|12373.04|0
1606403400000|2020-11-26 15:10:00|12373.58|12373.58|12369.33|12369.33|12377.36|12377.36|12367.06|12367.06|0
1606403700000|2020-11-26 15:15:00|12367.8|12367.8|12362.35|12362.35|12370.66|12370.66|12358.65|12358.65|0
1606404000000|2020-11-26 15:20:00|12364.53|12364.53|12364.05|12364.05|12366.66|12366.66|12361.14|12361.14|0
1606404300000|2020-11-26 15:25:00|12364.59|12364.59|12368.48|12368.48|12372.19|12372.19|12361.63|12361.63|0
1606404600000|2020-11-26 15:30:00|12366.95|12366.95|12358.78|12358.78|12369.58|12369.58|12356.63|12356.63|0
1606404900000|2020-11-26 15:35:00|12357.24|12357.24|12356.92|12356.92|12361.59|12361.59|12354.39|12354.39|0
1606405200000|2020-11-26 15:40:00|12356.38|12356.38|12357.93|12357.93|12363.16|12363.16|12356.38|12356.38|0
1606405500000|2020-11-26 15:45:00|12359.46|12359.46|12359.59|12359.59|12360.99|12360.99|12352.28|12352.28|0
1606405800000|2020-11-26 15:50:00|12358.06|12358.06|12340.34|12340.34|12359.59|12359.59|12339.8|12339.8|0
1606406100000|2020-11-26 15:55:00|12341.87|12341.87|12344.74|12344.74|12348.26|12348.26|12341.87|12341.87|0
1606406400000|2020-11-26 16:00:00|12342.57|12342.57|12334.76|12334.76|12344.43|12344.43|12334.76|12334.76|0
1606406700000|2020-11-26 16:05:00|12333.23|12333.23|12317.21|12317.21|12333.23|12333.23|12315.04|12315.04|0
1606407000000|2020-11-26 16:10:00|12319.39|12319.39|12336.89|12336.89|12338.18|12338.18|12319.39|12319.39|0
1606407300000|2020-11-26 16:15:00|12334.72|12334.72|12329.29|12329.29|12336.25|12336.25|12329.29|12329.29|0
1606407600000|2020-11-26 16:20:00|12327.11|12327.11|12332.43|12332.43|12339.05|12339.05|12327.11|12327.11|0
1606407900000|2020-11-26 16:25:00|12332.96|12332.96|12342.63|12342.63|12342.63|12342.63|12329.78|12329.78|0
1606464900000|2020-11-27 08:15:00|12311.56|12311.56|12287.32|12287.32|12311.56|12311.56|12285.79|12285.79|0
1606465200000|2020-11-27 08:20:00|12284.25|12284.25|12267.23|12267.23|12291.41|12291.41|12267.23|12267.23|0
1606465500000|2020-11-27 08:25:00|12269.41|12269.41|12266.63|12266.63|12273.53|12273.53|12263.27|12263.27|0
1606465800000|2020-11-27 08:30:00|12269.7|12269.7|12240.63|12240.63|12269.7|12269.7|12238.45|12238.45|0
1606466100000|2020-11-27 08:35:00|12239.09|12239.09|12240.11|12240.11|12248.89|12248.89|12234.75|12234.75|0
1606466400000|2020-11-27 08:40:00|12238.58|12238.58|12228.95|12228.95|12241.64|12241.64|12228.95|12228.95|0
1606466700000|2020-11-27 08:45:00|12231.12|12231.12|12237.04|12237.04|12241.43|12241.43|12227.42|12227.42|0
1606467000000|2020-11-27 08:50:00|12238.57|12238.57|12255.66|12255.66|12257.19|12257.19|12238.57|12238.57|0
1606467300000|2020-11-27 08:55:00|12260.49|12260.49|12279.06|12279.06|12279.06|12279.06|12260.49|12260.49|0
1606467600000|2020-11-27 09:00:00|12280.59|12280.59|12291.12|12291.12|12295.72|12295.72|12280.59|12280.59|0
1606467900000|2020-11-27 09:05:00|12289.59|12289.59|12304.26|12304.26|12304.26|12304.26|12287.42|12287.42|0
1606468200000|2020-11-27 09:10:00|12306.43|12306.43|12314.67|12314.67|12319.7|12319.7|12306.43|12306.43|0
1606468500000|2020-11-27 09:15:00|12316.84|12316.84|12315.11|12315.11|12321.83|12321.83|12315.11|12315.11|0
1606468800000|2020-11-27 09:20:00|12312.47|12312.47|12320.18|12320.18|12322.95|12322.95|12312.47|12312.47|0
1606469100000|2020-11-27 09:25:00|12321.71|12321.71|12322.43|12322.43|12334.06|12334.06|12320.9|12320.9|0
1606469400000|2020-11-27 09:30:00|12320.26|12320.26|12309.24|12309.24|12321.79|12321.79|12307.07|12307.07|0
1606469700000|2020-11-27 09:35:00|12311.42|12311.42|12327.3|12327.3|12327.3|12327.3|12311.42|12311.42|0
1606470000000|2020-11-27 09:40:00|12325.13|12325.13|12309.37|12309.37|12325.13|12325.13|12309.37|12309.37|0
1606470300000|2020-11-27 09:45:00|12308.04|12308.04|12312.64|12312.64|12314.82|12314.82|12308.04|12308.04|0
1606470600000|2020-11-27 09:50:00|12316.99|12316.99|12317.03|12317.03|12321.38|12321.38|12316.99|12316.99|0
1606470900000|2020-11-27 09:55:00|12318.56|12318.56|12320.1|12320.1|12323.16|12323.16|12318.56|12318.56|0
1606471200000|2020-11-27 10:00:00|12317.92|12317.92|12304.88|12304.88|12317.92|12317.92|12304.62|12304.62|0
1606471500000|2020-11-27 10:05:00|12303.34|12303.34|12297.81|12297.81|12306.16|12306.16|12296.74|12296.74|0
1606471800000|2020-11-27 10:10:00|12296.28|12296.28|12298.02|12298.02|12301.09|12301.09|12293.67|12293.67|0
1606472100000|2020-11-27 10:15:00|12295.85|12295.85|12280.16|12280.16|12298.02|12298.02|12280.16|12280.16|0
1606472400000|2020-11-27 10:20:00|12281.69|12281.69|12281.22|12281.22|12283.39|12283.39|12277.51|12277.51|0
1606472700000|2020-11-27 10:25:00|12278.15|12278.15|12290.22|12290.22|12291.75|12291.75|12278.15|12278.15|0
1606473000000|2020-11-27 10:30:00|12292.39|12292.39|12308.24|12308.24|12314.37|12314.37|12292.39|12292.39|0
1606473300000|2020-11-27 10:35:00|12309.77|12309.77|12324.49|12324.49|12326.66|12326.66|12309.77|12309.77|0
1606473600000|2020-11-27 10:40:00|12326.66|12326.66|12323.85|12323.85|12329.73|12329.73|12321.03|12321.03|0
1606473900000|2020-11-27 10:45:00|12319.5|12319.5|12334.88|12334.88|12336.41|12336.41|12318.43|12318.43|0
1606474200000|2020-11-27 10:50:00|12333.27|12333.27|12331.51|12331.51|12333.27|12333.27|12328.88|12328.88|0
1606474500000|2020-11-27 10:55:00|12329.98|12329.98|12326.63|12326.63|12332.51|12332.51|12323.03|12323.03|0
1606474800000|2020-11-27 11:00:00|12328.8|12328.8|12332.4|12332.4|12333.94|12333.94|12328.8|12328.8|0
1606475100000|2020-11-27 11:05:00|12330.23|12330.23|12334.47|12334.47|12339.89|12339.89|12330.23|12330.23|0
1606475400000|2020-11-27 11:10:00|12332.3|12332.3|12343.17|12343.17|12345.34|12345.34|12330.97|12330.97|0
1606475700000|2020-11-27 11:15:00|12341.84|12341.84|12334.12|12334.12|12341.84|12341.84|12332.59|12332.59|0
1606476000000|2020-11-27 11:20:00|12331.95|12331.95|12345.76|12345.76|12347.08|12347.08|12329.34|12329.34|0
1606476300000|2020-11-27 11:25:00|12344.22|12344.22|12349.46|12349.46|12349.46|12349.46|12335.91|12335.91|0
1606476600000|2020-11-27 11:30:00|12347.93|12347.93|12348.82|12348.82|12349.46|12349.46|12345.12|12345.12|0
1606476900000|2020-11-27 11:35:00|12345.76|12345.76|12337.66|12337.66|12345.97|12345.97|12337.66|12337.66|0
1606477200000|2020-11-27 11:40:00|12339.19|12339.19|12335.7|12335.7|12340.94|12340.94|12335.7|12335.7|0
1606477500000|2020-11-27 11:45:00|12333.52|12333.52|12330.01|12330.01|12333.52|12333.52|12328.33|12328.33|0
1606477800000|2020-11-27 11:50:00|12331.34|12331.34|12335.02|12335.02|12335.02|12335.02|12329.62|12329.62|0
1606478100000|2020-11-27 11:55:00|12336.55|12336.55|12336.93|12336.93|12336.93|12336.93|12333.87|12333.87|0
1606478400000|2020-11-27 12:00:00|12334.76|12334.76|12330.25|12330.25|12339.11|12339.11|12330.25|12330.25|0
1606478700000|2020-11-27 12:05:00|12328.08|12328.08|12339.36|12339.36|12343.5|12343.5|12328.08|12328.08|0
1606479000000|2020-11-27 12:10:00|12340.89|12340.89|12326.74|12326.74|12340.89|12340.89|12326.74|12326.74|0
1606479300000|2020-11-27 12:15:00|12328.91|12328.91|12326.06|12326.06|12333.26|12333.26|12324.73|12324.73|0
1606479600000|2020-11-27 12:20:00|12323.88|12323.88|12321.03|12321.03|12323.88|12323.88|12321.03|12321.03|0
1606479900000|2020-11-27 12:25:00|12322.56|12322.56|12318.85|12318.85|12322.56|12322.56|12318.85|12318.85|0
1606480200000|2020-11-27 12:30:00|12320.39|12320.39|12320.39|12320.39|12320.39|12320.39|12317.32|12317.32|0
1606480500000|2020-11-27 12:35:00|12322.56|12322.56|12320.46|12320.46|12322.56|12322.56|12319.93|12319.93|0
1606480800000|2020-11-27 12:40:00|12323.53|12323.53|12319.18|12319.18|12328.77|12328.77|12319.18|12319.18|0
1606481100000|2020-11-27 12:45:00|12317.65|12317.65|12315.89|12315.89|12318.32|12318.32|12313.72|12313.72|0
1606481400000|2020-11-27 12:50:00|12313.72|12313.72|12324.59|12324.59|12324.59|12324.59|12313.72|12313.72|0
1606481700000|2020-11-27 12:55:00|12323.06|12323.06|12309.41|12309.41|12323.06|12323.06|12309.41|12309.41|0
1606482000000|2020-11-27 13:00:00|12307.87|12307.87|12316.63|12316.63|12316.63|12316.63|12307.87|12307.87|0
1606482300000|2020-11-27 13:05:00|12316.09|12316.09|12303.18|12303.18|12316.09|12316.09|12303.18|12303.18|0
1606482600000|2020-11-27 13:10:00|12301.01|12301.01|12295.34|12295.34|12301.01|12301.01|12295.34|12295.34|0
1606482900000|2020-11-27 13:15:00|12293.16|12293.16|12294.69|12294.69|12296.87|12296.87|12293.16|12293.16|0
1606483200000|2020-11-27 13:20:00|12297.34|12297.34|12299.93|12299.93|12302.58|12302.58|12297.34|12297.34|0
1606483500000|2020-11-27 13:25:00|12297.76|12297.76|12292.67|12292.67|12297.76|12297.76|12289.6|12289.6|0
1606483800000|2020-11-27 13:30:00|12294.2|12294.2|12294.35|12294.35|12303.73|12303.73|12292.03|12292.03|0
1606484100000|2020-11-27 13:35:00|12297.41|12297.41|12303.27|12303.27|12303.27|12303.27|12294.6|12294.6|0
1606484400000|2020-11-27 13:40:00|12304.88|12304.88|12315.05|12315.05|12315.05|12315.05|12304.88|12304.88|0
1606484700000|2020-11-27 13:45:00|12313.51|12313.51|12319.11|12319.11|12321.82|12321.82|12313.51|12313.51|0
1606485000000|2020-11-27 13:50:00|12316.93|12316.93|12328.76|12328.76|12332.01|12332.01|12316.93|12316.93|0
1606485300000|2020-11-27 13:55:00|12330.3|12330.3|12346.1|12346.1|12346.74|12346.74|12325.95|12325.95|0
1606485600000|2020-11-27 14:00:00|12344.77|12344.77|12331.57|12331.57|12344.77|12344.77|12329.39|12329.39|0
1606485900000|2020-11-27 14:05:00|12333.74|12333.74|12349.2|12349.2|12353.8|12353.8|12330.88|12330.88|0
1606486200000|2020-11-27 14:10:00|12350.74|12350.74|12360.96|12360.96|12365.31|12365.31|12350.74|12350.74|0
1606486500000|2020-11-27 14:15:00|12362.5|12362.5|12350.69|12350.69|12364.11|12364.11|12350.05|12350.05|0
1606486800000|2020-11-27 14:20:00|12348.52|12348.52|12353.4|12353.4|12361.7|12361.7|12348.52|12348.52|0
1606487100000|2020-11-27 14:25:00|12352.33|12352.33|12350.91|12350.91|12356.57|12356.57|12350.91|12350.91|0
1606487400000|2020-11-27 14:30:00|12349.38|12349.38|12367.57|12367.57|12371.28|12371.28|12348.74|12348.74|0
1606487700000|2020-11-27 14:35:00|12369.1|12369.1|12395.37|12395.37|12395.37|12395.37|12366.93|12366.93|0
1606488000000|2020-11-27 14:40:00|12398.44|12398.44|12397.55|12397.55|12401.25|12401.25|12389.49|12389.49|0
1606488300000|2020-11-27 14:45:00|12399.08|12399.08|12395.27|12395.27|12402.78|12402.78|12391.56|12391.56|0
1606488600000|2020-11-27 14:50:00|12396.8|12396.8|12423.53|12423.53|12423.53|12423.53|12394.09|12394.09|0
1606488900000|2020-11-27 14:55:00|12421.36|12421.36|12419.04|12419.04|12421.36|12421.36|12412.87|12412.87|0
1606489200000|2020-11-27 15:00:00|12417.96|12417.96|12423.13|12423.13|12430.62|12430.62|12416.43|12416.43|0
1606489500000|2020-11-27 15:05:00|12420.95|12420.95|12431.51|12431.51|12431.51|12431.51|12418.78|12418.78|0
1606489800000|2020-11-27 15:10:00|12429.98|12429.98|12436.5|12436.5|12438.67|12438.67|12428.44|12428.44|0
1606490100000|2020-11-27 15:15:00|12438.67|12438.67|12431.57|12431.57|12440.84|12440.84|12431.57|12431.57|0
1606490400000|2020-11-27 15:20:00|12433.1|12433.1|12436.64|12436.64|12438.34|12438.34|12431.78|12431.78|0
1606490700000|2020-11-27 15:25:00|12432.29|12432.29|12426.22|12426.22|12432.29|12432.29|12424.4|12424.4|0
1606491000000|2020-11-27 15:30:00|12424.05|12424.05|12412.32|12412.32|12424.05|12424.05|12412.32|12412.32|0
1606491300000|2020-11-27 15:35:00|12413.85|12413.85|12401.2|12401.2|12416.02|12416.02|12401.2|12401.2|0
1606491600000|2020-11-27 15:40:00|12399.67|12399.67|12408|12408|12413.64|12413.64|12399.67|12399.67|0
1606491900000|2020-11-27 15:45:00|12406.46|12406.46|12413.56|12413.56|12414.02|12414.02|12404.35|12404.35|0
1606492200000|2020-11-27 15:50:00|12412.02|12412.02|12399.15|12399.15|12412.02|12412.02|12397.62|12397.62|0
1606492500000|2020-11-27 15:55:00|12397.62|12397.62|12395.04|12395.04|12401.71|12401.71|12395.04|12395.04|0
1606492800000|2020-11-27 16:00:00|12393.51|12393.51|12389.89|12389.89|12396.89|12396.89|12387.09|12387.09|0
1606493100000|2020-11-27 16:05:00|12392.04|12392.04|12384.22|12384.22|12394.21|12394.21|12382.69|12382.69|0
1606493400000|2020-11-27 16:10:00|12385.75|12385.75|12379.48|12379.48|12387.93|12387.93|12376.06|12376.06|0
1606493700000|2020-11-27 16:15:00|12381.65|12381.65|12384.82|12384.82|12385.36|12385.36|12377.94|12377.94|0
1606494000000|2020-11-27 16:20:00|12383.5|12383.5|12384.08|12384.08|12388.86|12388.86|12378.59|12378.59|0
1606494300000|2020-11-27 16:25:00|12385.61|12385.61|12401.06|12401.06|12403.23|12403.23|12385.61|12385.61|0
1606724100000|2020-11-30 08:15:00|12431.95|12431.95|12454.99|12454.99|12460.66|12460.66|12431.95|12431.95|0
1606724400000|2020-11-30 08:20:00|12457.16|12457.16|12479.15|12479.15|12487.45|12487.45|12453.46|12453.46|0
1606724700000|2020-11-30 08:25:00|12477.62|12477.62|12473.88|12473.88|12477.62|12477.62|12459.37|12459.37|0
1606725000000|2020-11-30 08:30:00|12475.41|12475.41|12524.87|12524.87|12527.05|12527.05|12475.41|12475.41|0
1606725300000|2020-11-30 08:35:00|12527.52|12527.52|12504.8|12504.8|12527.52|12527.52|12504.8|12504.8|0
1606725600000|2020-11-30 08:40:00|12500.45|12500.45|12516.99|12516.99|12520.49|12520.49|12495.8|12495.8|0
1606725900000|2020-11-30 08:45:00|12521.34|12521.34|12521.75|12521.75|12528.82|12528.82|12519.19|12519.19|0
1606726200000|2020-11-30 08:50:00|12523.07|12523.07|12541.46|12541.46|12544.27|12544.27|12522.54|12522.54|0
1606726500000|2020-11-30 08:55:00|12539.93|12539.93|12543.88|12543.88|12548.27|12548.27|12532.08|12532.08|0
1606726800000|2020-11-30 09:00:00|12546.53|12546.53|12592.32|12592.32|12593.85|12593.85|12542.35|12542.35|0
1606727100000|2020-11-30 09:05:00|12594.47|12594.47|12607.79|12607.79|12615.26|12615.26|12592.3|12592.3|0
1606727400000|2020-11-30 09:10:00|12605.14|12605.14|12620.4|12620.4|12620.4|12620.4|12602.08|12602.08|0
1606727700000|2020-11-30 09:15:00|12618.23|12618.23|12612.53|12612.53|12618.87|12618.87|12600.98|12600.98|0
1606728000000|2020-11-30 09:20:00|12610.35|12610.35|12592.5|12592.5|12610.35|12610.35|12585.65|12585.65|0
1606728300000|2020-11-30 09:25:00|12590.33|12590.33|12587.9|12587.9|12594.03|12594.03|12583.55|12583.55|0
1606728600000|2020-11-30 09:30:00|12586.37|12586.37|12582.36|12582.36|12591.25|12591.25|12582.36|12582.36|0
1606728900000|2020-11-30 09:35:00|12580.19|12580.19|12585.13|12585.13|12591.9|12591.9|12577.12|12577.12|0
1606729200000|2020-11-30 09:40:00|12586.67|12586.67|12570.15|12570.15|12586.67|12586.67|12563.1|12563.1|0
1606729500000|2020-11-30 09:45:00|12572.32|12572.32|12556.15|12556.15|12572.32|12572.32|12553.33|12553.33|0
1606729800000|2020-11-30 09:50:00|12558.32|12558.32|12566.41|12566.41|12568.59|12568.59|12558.32|12558.32|0
1606730100000|2020-11-30 09:55:00|12562.07|12562.07|12564.7|12564.7|12566.41|12566.41|12556.93|12556.93|0
1606730400000|2020-11-30 10:00:00|12566.23|12566.23|12555.31|12555.31|12568.45|12568.45|12555.31|12555.31|0
1606730700000|2020-11-30 10:05:00|12553.14|12553.14|12547.55|12547.55|12555.31|12555.31|12545.48|12545.48|0
1606731000000|2020-11-30 10:10:00|12542.95|12542.95|12533.96|12533.96|12542.95|12542.95|12531.79|12531.79|0
1606731300000|2020-11-30 10:15:00|12535.49|12535.49|12538.66|12538.66|12538.66|12538.66|12532.78|12532.78|0
1606731600000|2020-11-30 10:20:00|12536.49|12536.49|12536.7|12536.7|12538.87|12538.87|12535.17|12535.17|0
1606731900000|2020-11-30 10:25:00|12534.53|12534.53|12529.03|12529.03|12534.53|12534.53|12526.32|12526.32|0
1606732200000|2020-11-30 10:30:00|12532.09|12532.09|12526.47|12526.47|12532.09|12532.09|12526.47|12526.47|0
1606732500000|2020-11-30 10:35:00|12528.64|12528.64|12525.26|12525.26|12528.64|12528.64|12525.26|12525.26|0
1606732800000|2020-11-30 10:40:00|12529.86|12529.86|12530.29|12530.29|12530.29|12530.29|12525.05|12525.05|0
1606733100000|2020-11-30 10:45:00|12532.46|12532.46|12537.7|12537.7|12538.34|12538.34|12532.46|12532.46|0
1606733400000|2020-11-30 10:50:00|12542.05|12542.05|12543.79|12543.79|12543.79|12543.79|12542.05|12542.05|0
1606733700000|2020-11-30 10:55:00|12548.14|12548.14|12533.31|12533.31|12548.14|12548.14|12530.67|12530.67|0
1606734000000|2020-11-30 11:00:00|12531.14|12531.14|12528.08|12528.08|12531.14|12531.14|12525.01|12525.01|0
1606734300000|2020-11-30 11:05:00|12526.54|12526.54|12531.25|12531.25|12531.25|12531.25|12526.54|12526.54|0
1606734600000|2020-11-30 11:10:00|12529.64|12529.64|12523.94|12523.94|12529.64|12529.64|12519.62|12519.62|0
1606734900000|2020-11-30 11:15:00|12522.41|12522.41|12516.05|12516.05|12522.41|12522.41|12509.53|12509.53|0
1606735200000|2020-11-30 11:20:00|12514.52|12514.52|12506.03|12506.03|12514.52|12514.52|12504.5|12504.5|0
1606735500000|2020-11-30 11:25:00|12503.86|12503.86|12497.73|12497.73|12503.86|12503.86|12497.73|12497.73|0
1606735800000|2020-11-30 11:30:00|12499.9|12499.9|12478.74|12478.74|12502.08|12502.08|12478.74|12478.74|0
1606736100000|2020-11-30 11:35:00|12480.92|12480.92|12471.51|12471.51|12480.92|12480.92|12469.34|12469.34|0
1606736400000|2020-11-30 11:40:00|12474.58|12474.58|12470.44|12470.44|12476.11|12476.11|12468.27|12468.27|0
1606736700000|2020-11-30 11:45:00|12472.61|12472.61|12470.44|12470.44|12472.61|12472.61|12470.44|12470.44|0
1606737000000|2020-11-30 11:50:00|12472.61|12472.61|12472.77|12472.77|12474.15|12474.15|12465.77|12465.77|0
1606737300000|2020-11-30 11:55:00|12472.23|12472.23|12473.41|12473.41|12475.58|12475.58|12466.99|12466.99|0
1606737600000|2020-11-30 12:00:00|12475.58|12475.58|12477.12|12477.12|12478.65|12478.65|12474.41|12474.41|0
1606737900000|2020-11-30 12:05:00|12479.29|12479.29|12495.76|12495.76|12495.76|12495.76|12479.29|12479.29|0
1606738200000|2020-11-30 12:10:00|12497.37|12497.37|12503.25|12503.25|12503.25|12503.25|12497.37|12497.37|0
1606738500000|2020-11-30 12:15:00|12505.42|12505.42|12518.96|12518.96|12518.96|12518.96|12505.42|12505.42|0
1606738800000|2020-11-30 12:20:00|12523.31|12523.31|12526.24|12526.24|12526.24|12526.24|12519.33|12519.33|0
1606739100000|2020-11-30 12:25:00|12524.07|12524.07|12530.86|12530.86|12530.86|12530.86|12522.54|12522.54|0
1606739400000|2020-11-30 12:30:00|12532.39|12532.39|12545.1|12545.1|12546.63|12546.63|12532.39|12532.39|0
1606739700000|2020-11-30 12:35:00|12542.93|12542.93|12544.21|12544.21|12544.46|12544.46|12542.93|12542.93|0
1606740000000|2020-11-30 12:40:00|12542.89|12542.89|12534.37|12534.37|12543.42|12543.42|12534.37|12534.37|0
1606740300000|2020-11-30 12:45:00|12532.2|12532.2|12527.3|12527.3|12532.2|12532.2|12523.54|12523.54|0
1606740600000|2020-11-30 12:50:00|12526.76|12526.76|12528.18|12528.18|12528.18|12528.18|12518.59|12518.59|0
1606740900000|2020-11-30 12:55:00|12526.64|12526.64|12524.65|12524.65|12528.79|12528.79|12524.65|12524.65|0
1606741200000|2020-11-30 13:00:00|12523.33|12523.33|12526.18|12526.18|12526.18|12526.18|12521.79|12521.79|0
1606741500000|2020-11-30 13:05:00|12524.65|12524.65|12517.45|12517.45|12524.65|12524.65|12517.45|12517.45|0
1606741800000|2020-11-30 13:10:00|12515.27|12515.27|12524.37|12524.37|12524.37|12524.37|12515.27|12515.27|0
1606742100000|2020-11-30 13:15:00|12522.23|12522.23|12523.33|12523.33|12525.5|12525.5|12521.15|12521.15|0
1606742400000|2020-11-30 13:20:00|12521.15|12521.15|12529.97|12529.97|12531.5|12531.5|12519.52|12519.52|0
1606742700000|2020-11-30 13:25:00|12527.79|12527.79|12536.17|12536.17|12536.96|12536.96|12527.79|12527.79|0
1606743000000|2020-11-30 13:30:00|12534|12534|12525.33|12525.33|12534|12534|12525.33|12525.33|0
1606743300000|2020-11-30 13:35:00|12522.27|12522.27|12518.75|12518.75|12525.33|12525.33|12517.22|12517.22|0
1606743600000|2020-11-30 13:40:00|12521.43|12521.43|12531.45|12531.45|12531.45|12531.45|12519.82|12519.82|0
1606743900000|2020-11-30 13:45:00|12529.28|12529.28|12519.44|12519.44|12529.28|12529.28|12517.91|12517.91|0
1606744200000|2020-11-30 13:50:00|12517.27|12517.27|12517.06|12517.06|12519.87|12519.87|12511.06|12511.06|0
1606744500000|2020-11-30 13:55:00|12515.98|12515.98|12511.74|12511.74|12516.06|12516.06|12507.39|12507.39|0
1606744800000|2020-11-30 14:00:00|12510.21|12510.21|12513.56|12513.56|12516.17|12516.17|12508.68|12508.68|0
1606745100000|2020-11-30 14:05:00|12511.39|12511.39|12500.27|12500.27|12511.39|12511.39|12500.27|12500.27|0
1606745400000|2020-11-30 14:10:00|12501.8|12501.8|12493.85|12493.85|12505.51|12505.51|12493.85|12493.85|0
1606745700000|2020-11-30 14:15:00|12495.38|12495.38|12478.21|12478.21|12495.38|12495.38|12476.67|12476.67|0
1606746000000|2020-11-30 14:20:00|12473.86|12473.86|12450.62|12450.62|12473.86|12473.86|12450.62|12450.62|0
1606746300000|2020-11-30 14:25:00|12451.69|12451.69|12462.02|12462.02|12462.02|12462.02|12449.52|12449.52|0
1606746600000|2020-11-30 14:30:00|12460.49|12460.49|12454.67|12454.67|12471.36|12471.36|12454.67|12454.67|0
1606746900000|2020-11-30 14:35:00|12446.83|12446.83|12444.69|12444.69|12455.31|12455.31|12437.74|12437.74|0
1606747200000|2020-11-30 14:40:00|12443.16|12443.16|12439.41|12439.41|12447.5|12447.5|12435.1|12435.1|0
1606747500000|2020-11-30 14:45:00|12437.88|12437.88|12428.96|12428.96|12439.41|12439.41|12428.96|12428.96|0
1606747800000|2020-11-30 14:50:00|12431.13|12431.13|12433.26|12433.26|12440.26|12440.26|12429.6|12429.6|0
1606748100000|2020-11-30 14:55:00|12436.33|12436.33|12429.48|12429.48|12438.61|12438.61|12429.48|12429.48|0
1606748400000|2020-11-30 15:00:00|12434.08|12434.08|12420|12420|12434.08|12434.08|12415.76|12415.76|0
1606748700000|2020-11-30 15:05:00|12418.47|12418.47|12426.85|12426.85|12426.85|12426.85|12418.22|12418.22|0
1606749000000|2020-11-30 15:10:00|12423.78|12423.78|12412.83|12412.83|12423.78|12423.78|12411.3|12411.3|0
1606749300000|2020-11-30 15:15:00|12411.3|12411.3|12408.81|12408.81|12412.72|12412.72|12406.1|12406.1|0
1606749600000|2020-11-30 15:20:00|12407.28|12407.28|12411.09|12411.09|12418.14|12418.14|12406.38|12406.38|0
1606749900000|2020-11-30 15:25:00|12415.43|12415.43|12407.44|12407.44|12415.43|12415.43|12405.27|12405.27|0
1606750200000|2020-11-30 15:30:00|12406.12|12406.12|12413.89|12413.89|12435.89|12435.89|12406.12|12406.12|0
1606750500000|2020-11-30 15:35:00|12411.71|12411.71|12396.16|12396.16|12414.78|12414.78|12396.16|12396.16|0
1606750800000|2020-11-30 15:40:00|12394.63|12394.63|12395.04|12395.04|12397.44|12397.44|12390.69|12390.69|0
1606751100000|2020-11-30 15:45:00|12395.57|12395.57|12424.05|12424.05|12424.05|12424.05|12395.57|12395.57|0
1606751400000|2020-11-30 15:50:00|12422.52|12422.52|12422.87|12422.87|12428.29|12428.29|12422.34|12422.34|0
1606751700000|2020-11-30 15:55:00|12425.05|12425.05|12424.23|12424.23|12426.41|12426.41|12420.88|12420.88|0
1606752000000|2020-11-30 16:00:00|12422.06|12422.06|12419.66|12419.66|12422.06|12422.06|12415.52|12415.52|0
1606752300000|2020-11-30 16:05:00|12417.49|12417.49|12404.66|12404.66|12417.49|12417.49|12404.66|12404.66|0
1606752600000|2020-11-30 16:10:00|12402.48|12402.48|12408.34|12408.34|12411.83|12411.83|12399.63|12399.63|0
1606752900000|2020-11-30 16:15:00|12406.16|12406.16|12393.42|12393.42|12406.16|12406.16|12392.32|12392.32|0
1606753200000|2020-11-30 16:20:00|12391.89|12391.89|12379.86|12379.86|12393.06|12393.06|12375.18|12375.18|0
1606753500000|2020-11-30 16:25:00|12382.04|12382.04|12352.89|12352.89|12382.04|12382.04|12347.91|12347.91|0
1606810500000|2020-12-01 08:15:00|12413.04|12413.04|12443.13|12443.13|12443.13|12443.13|12390.61|12390.61|0
1606810800000|2020-12-01 08:20:00|12444.67|12444.67|12428.94|12428.94|12446.58|12446.58|12428.94|12428.94|0
1606811100000|2020-12-01 08:25:00|12430.47|12430.47|12444.15|12444.15|12450.67|12450.67|12430.47|12430.47|0
1606811400000|2020-12-01 08:30:00|12442.62|12442.62|12424.84|12424.84|12454.63|12454.63|12424.84|12424.84|0
1606811700000|2020-12-01 08:35:00|12422.66|12422.66|12423.53|12423.53|12429.19|12429.19|12415|12415|0
1606812000000|2020-12-01 08:40:00|12425.7|12425.7|12455.74|12455.74|12455.74|12455.74|12423.53|12423.53|0
1606812300000|2020-12-01 08:45:00|12460.09|12460.09|12454.21|12454.21|12460.09|12460.09|12451.14|12451.14|0
1606812600000|2020-12-01 08:50:00|12456.38|12456.38|12454.67|12454.67|12464.89|12464.89|12454.67|12454.67|0
1606812900000|2020-12-01 08:55:00|12454.01|12454.01|12464.5|12464.5|12473.2|12473.2|12452.02|12452.02|0
1606813200000|2020-12-01 09:00:00|12465.83|12465.83|12475.71|12475.71|12475.99|12475.99|12465.83|12465.83|0
1606813500000|2020-12-01 09:05:00|12477.24|12477.24|12485.08|12485.08|12485.08|12485.08|12473.64|12473.64|0
1606813800000|2020-12-01 09:10:00|12487.26|12487.26|12475.82|12475.82|12490.48|12490.48|12472.11|12472.11|0
1606814100000|2020-12-01 09:15:00|12477.99|12477.99|12487.82|12487.82|12487.82|12487.82|12477.99|12477.99|0
1606814400000|2020-12-01 09:20:00|12489.35|12489.35|12488.5|12488.5|12496.38|12496.38|12488.5|12488.5|0
1606814700000|2020-12-01 09:25:00|12490.03|12490.03|12492.34|12492.34|12498.05|12498.05|12490.03|12490.03|0
1606815000000|2020-12-01 09:30:00|12490.8|12490.8|12483.09|12483.09|12490.8|12490.8|12478.49|12478.49|0
1606815300000|2020-12-01 09:35:00|12487.06|12487.06|12482.94|12482.94|12487.06|12487.06|12469.17|12469.17|0
1606815600000|2020-12-01 09:40:00|12487.28|12487.28|12474.19|12474.19|12488.82|12488.82|12474.19|12474.19|0
1606815900000|2020-12-01 09:45:00|12472.65|12472.65|12462.84|12462.84|12472.65|12472.65|12460.67|12460.67|0
1606816200000|2020-12-01 09:50:00|12464.38|12464.38|12454.96|12454.96|12464.38|12464.38|12453.43|12453.43|0
1606816500000|2020-12-01 09:55:00|12452.78|12452.78|12443.84|12443.84|12452.78|12452.78|12443.84|12443.84|0
1606816800000|2020-12-01 10:00:00|12442.23|12442.23|12448.11|12448.11|12448.11|12448.11|12442.23|12442.23|0
1606817100000|2020-12-01 10:05:00|12450.28|12450.28|12432.28|12432.28|12450.28|12450.28|12432.28|12432.28|0
1606817400000|2020-12-01 10:10:00|12436.63|12436.63|12441.66|12441.66|12448.18|12448.18|12433.6|12433.6|0
1606817700000|2020-12-01 10:15:00|12440.58|12440.58|12443.01|12443.01|12443.65|12443.65|12436.24|12436.24|0
1606818000000|2020-12-01 10:20:00|12445.15|12445.15|12447.4|12447.4|12447.4|12447.4|12445.15|12445.15|0
1606818300000|2020-12-01 10:25:00|12445.23|12445.23|12443.01|12443.01|12447.61|12447.61|12441.09|12441.09|0
1606818600000|2020-12-01 10:30:00|12449.15|12449.15|12448.25|12448.25|12450.68|12450.68|12443.91|12443.91|0
1606818900000|2020-12-01 10:35:00|12447.18|12447.18|12443.68|12443.68|12453.7|12453.7|12443.68|12443.68|0
1606819200000|2020-12-01 10:40:00|12445.22|12445.22|12438.86|12438.86|12445.22|12445.22|12438.86|12438.86|0
1606819500000|2020-12-01 10:45:00|12441.04|12441.04|12442.19|12442.19|12444.09|12444.09|12436.15|12436.15|0
1606819800000|2020-12-01 10:50:00|12440.02|12440.02|12437.2|12437.2|12440.02|12440.02|12434.78|12434.78|0
1606820100000|2020-12-01 10:55:00|12439.38|12439.38|12439.9|12439.9|12443.08|12443.08|12439.36|12439.36|0
1606820400000|2020-12-01 11:00:00|12441.43|12441.43|12451.35|12451.35|12455.05|12455.05|12441.43|12441.43|0
1606820700000|2020-12-01 11:05:00|12449.81|12449.81|12447|12447|12451.35|12451.35|12447|12447|0
1606821000000|2020-12-01 11:10:00|12450.07|12450.07|12450.28|12450.28|12450.28|12450.28|12448.74|12448.74|0
1606821300000|2020-12-01 11:15:00|12448.95|12448.95|12452.66|12452.66|12454.83|12454.83|12448.95|12448.95|0
1606821600000|2020-12-01 11:20:00|12451.13|12451.13|12456.41|12456.41|12457.94|12457.94|12451.13|12451.13|0
1606821900000|2020-12-01 11:25:00|12462.93|12462.93|12468.95|12468.95|12473.3|12473.3|12460.75|12460.75|0
1606822200000|2020-12-01 11:30:00|12470.28|12470.28|12458.27|12458.27|12472.92|12472.92|12458.27|12458.27|0
1606822500000|2020-12-01 11:35:00|12459.8|12459.8|12465.04|12465.04|12465.04|12465.04|12459.8|12459.8|0
1606822800000|2020-12-01 11:40:00|12462.86|12462.86|12447.01|12447.01|12462.86|12462.86|12447.01|12447.01|0
1606823100000|2020-12-01 11:45:00|12449.18|12449.18|12452.05|12452.05|12455.06|12455.06|12446.12|12446.12|0
1606823400000|2020-12-01 11:50:00|12450.52|12450.52|12448.34|12448.34|12452.05|12452.05|12448.34|12448.34|0
1606823700000|2020-12-01 11:55:00|12451.41|12451.41|12451.81|12451.81|12458.59|12458.59|12451.41|12451.41|0
1606824000000|2020-12-01 12:00:00|12453.99|12453.99|12457.05|12457.05|12457.05|12457.05|12453.99|12453.99|0
1606824300000|2020-12-01 12:05:00|12458.59|12458.59|12445.13|12445.13|12458.59|12458.59|12445.13|12445.13|0
1606824600000|2020-12-01 12:10:00|12447.3|12447.3|12444.08|12444.08|12447.3|12447.3|12441.91|12441.91|0
1606824900000|2020-12-01 12:15:00|12441.91|12441.91|12423.11|12423.11|12441.91|12441.91|12423.11|12423.11|0
1606825200000|2020-12-01 12:20:00|12427.71|12427.71|12427.33|12427.33|12427.71|12427.71|12424|12424|0
1606825500000|2020-12-01 12:25:00|12428.86|12428.86|12433.16|12433.16|12438.07|12438.07|12428.86|12428.86|0
1606825800000|2020-12-01 12:30:00|12434.69|12434.69|12435.71|12435.71|12440.36|12440.36|12434.18|12434.18|0
1606826100000|2020-12-01 12:35:00|12437.89|12437.89|12444.43|12444.43|12445.51|12445.51|12436.81|12436.81|0
1606826400000|2020-12-01 12:40:00|12442.26|12442.26|12445.44|12445.44|12449.79|12449.79|12439.55|12439.55|0
1606826700000|2020-12-01 12:45:00|12445.98|12445.98|12461.81|12461.81|12465.52|12465.52|12445.98|12445.98|0
1606827000000|2020-12-01 12:50:00|12459.64|12459.64|12454.4|12454.4|12459.64|12459.64|12451.25|12451.25|0
1606827300000|2020-12-01 12:55:00|12452.86|12452.86|12465.28|12465.28|12466.89|12466.89|12452.86|12452.86|0
1606827600000|2020-12-01 13:00:00|12467.45|12467.45|12474.87|12474.87|12476.41|12476.41|12467.45|12467.45|0
1606827900000|2020-12-01 13:05:00|12473.34|12473.34|12464.96|12464.96|12473.34|12473.34|12462.25|12462.25|0
1606828200000|2020-12-01 13:10:00|12460.61|12460.61|12457.93|12457.93|12462.79|12462.79|12454.71|12454.71|0
1606828500000|2020-12-01 13:15:00|12460.1|12460.1|12455.1|12455.1|12460.1|12460.1|12455.1|12455.1|0
1606828800000|2020-12-01 13:20:00|12453.56|12453.56|12447.28|12447.28|12456.3|12456.3|12445.11|12445.11|0
1606829100000|2020-12-01 13:25:00|12449.45|12449.45|12468.14|12468.14|12470.21|12470.21|12449.45|12449.45|0
1606829400000|2020-12-01 13:30:00|12466.82|12466.82|12470.96|12470.96|12475.3|12475.3|12463.55|12463.55|0
1606829700000|2020-12-01 13:35:00|12468.78|12468.78|12472.95|12472.95|12474.02|12474.02|12468.14|12468.14|0
1606830000000|2020-12-01 13:40:00|12471.42|12471.42|12468.35|12468.35|12473.59|12473.59|12468.35|12468.35|0
1606830300000|2020-12-01 13:45:00|12470.53|12470.53|12474.45|12474.45|12476.6|12476.6|12470.53|12470.53|0
1606830600000|2020-12-01 13:50:00|12474.66|12474.66|12473.35|12473.35|12474.66|12474.66|12470.32|12470.32|0
1606830900000|2020-12-01 13:55:00|12477.7|12477.7|12480.9|12480.9|12480.9|12480.9|12475.99|12475.99|0
1606831200000|2020-12-01 14:00:00|12482.22|12482.22|12482.94|12482.94|12482.94|12482.94|12479.16|12479.16|0
1606831500000|2020-12-01 14:05:00|12481.41|12481.41|12485.34|12485.34|12486.44|12486.44|12481.41|12481.41|0
1606831800000|2020-12-01 14:10:00|12484.26|12484.26|12476.6|12476.6|12484.26|12484.26|12472.25|12472.25|0
1606832100000|2020-12-01 14:15:00|12478.77|12478.77|12469.5|12469.5|12480.95|12480.95|12469.5|12469.5|0
1606832400000|2020-12-01 14:20:00|12471.03|12471.03|12474.7|12474.7|12474.7|12474.7|12469.71|12469.71|0
1606832700000|2020-12-01 14:25:00|12473.62|12473.62|12485.49|12485.49|12485.49|12485.49|12473.62|12473.62|0
1606833000000|2020-12-01 14:30:00|12487.02|12487.02|12499.16|12499.16|12505.93|12505.93|12487.02|12487.02|0
1606833300000|2020-12-01 14:35:00|12497.62|12497.62|12491.71|12491.71|12498.95|12498.95|12490|12490|0
1606833600000|2020-12-01 14:40:00|12493.88|12493.88|12518.82|12518.82|12518.82|12518.82|12493.88|12493.88|0
1606833900000|2020-12-01 14:45:00|12520.35|12520.35|12526.33|12526.33|12526.33|12526.33|12517.28|12517.28|0
1606834200000|2020-12-01 14:50:00|12528.51|12528.51|12527.45|12527.45|12534.22|12534.22|12525.28|12525.28|0
1606834500000|2020-12-01 14:55:00|12525.28|12525.28|12522.89|12522.89|12527.45|12527.45|12516.12|12516.12|0
1606834800000|2020-12-01 15:00:00|12525.96|12525.96|12521.92|12521.92|12529.45|12529.45|12520.75|12520.75|0
1606835100000|2020-12-01 15:05:00|12520.38|12520.38|12516.68|12516.68|12522.48|12522.48|12509.83|12509.83|0
1606835400000|2020-12-01 15:10:00|12518.85|12518.85|12536.24|12536.24|12536.24|12536.24|12518.85|12518.85|0
1606835700000|2020-12-01 15:15:00|12537.78|12537.78|12539|12539|12539|12539|12530.36|12530.36|0
1606836000000|2020-12-01 15:20:00|12536.82|12536.82|12537.76|12537.76|12543.64|12543.64|12535.75|12535.75|0
1606836300000|2020-12-01 15:25:00|12539.93|12539.93|12564.88|12564.88|12564.88|12564.88|12539.93|12539.93|0
1606836600000|2020-12-01 15:30:00|12560.53|12560.53|12565.8|12565.8|12567.34|12567.34|12557.11|12557.11|0
1606836900000|2020-12-01 15:35:00|12564.27|12564.27|12554.36|12554.36|12571.1|12571.1|12549.76|12549.76|0
1606837200000|2020-12-01 15:40:00|12555.89|12555.89|12556.95|12556.95|12561.44|12561.44|12555.31|12555.31|0
1606837500000|2020-12-01 15:45:00|12558.48|12558.48|12557.42|12557.42|12564.05|12564.05|12545.77|12545.77|0
1606837800000|2020-12-01 15:50:00|12558.95|12558.95|12562.28|12562.28|12562.28|12562.28|12552.22|12552.22|0
1606838100000|2020-12-01 15:55:00|12561.75|12561.75|12575.37|12575.37|12575.37|12575.37|12558.58|12558.58|0
1606838400000|2020-12-01 16:00:00|12573.83|12573.83|12563.67|12563.67|12575.37|12575.37|12559.32|12559.32|0
1606838700000|2020-12-01 16:05:00|12565.84|12565.84|12567.69|12567.69|12569.65|12569.65|12561.27|12561.27|0
1606839000000|2020-12-01 16:10:00|12566.62|12566.62|12559.64|12559.64|12577.32|12577.32|12558.32|12558.32|0
1606839300000|2020-12-01 16:15:00|12557.47|12557.47|12562.75|12562.75|12572.58|12572.58|12553.12|12553.12|0
1606839600000|2020-12-01 16:20:00|12564.29|12564.29|12570.01|12570.01|12576.15|12576.15|12564.29|12564.29|0
1606839900000|2020-12-01 16:25:00|12571.33|12571.33|12582.29|12582.29|12599.68|12599.68|12570.24|12570.24|0
1606896900000|2020-12-02 08:15:00|12523.66|12523.66|12539.66|12539.66|12550.13|12550.13|12521.52|12521.52|0
1606897200000|2020-12-02 08:20:00|12538.12|12538.12|12521.13|12521.13|12552.06|12552.06|12521.13|12521.13|0
1606897500000|2020-12-02 08:25:00|12525.47|12525.47|12499.91|12499.91|12525.47|12525.47|12498.38|12498.38|0
1606897800000|2020-12-02 08:30:00|12510.78|12510.78|12506.74|12506.74|12524.07|12524.07|12506.74|12506.74|0
1606898100000|2020-12-02 08:35:00|12508.92|12508.92|12522.74|12522.74|12525.8|12525.8|12497.71|12497.71|0
1606898400000|2020-12-02 08:40:00|12524.27|12524.27|12514.83|12514.83|12526.59|12526.59|12514.83|12514.83|0
1606898700000|2020-12-02 08:45:00|12516.15|12516.15|12512.63|12512.63|12520.93|12520.93|12512.63|12512.63|0
1606899000000|2020-12-02 08:50:00|12511.09|12511.09|12511.97|12511.97|12511.97|12511.97|12505.76|12505.76|0
1606899300000|2020-12-02 08:55:00|12510.44|12510.44|12521.36|12521.36|12523.53|12523.53|12506.79|12506.79|0
1606899600000|2020-12-02 09:00:00|12525.71|12525.71|12534.96|12534.96|12539|12539|12525.71|12525.71|0
1606899900000|2020-12-02 09:05:00|12533.64|12533.64|12517.35|12517.35|12537.99|12537.99|12517.35|12517.35|0
1606900200000|2020-12-02 09:10:00|12523.87|12523.87|12513.44|12513.44|12523.87|12523.87|12513.34|12513.34|0
1606900500000|2020-12-02 09:15:00|12511.91|12511.91|12511.04|12511.04|12513.44|12513.44|12502.98|12502.98|0
1606900800000|2020-12-02 09:20:00|12508.86|12508.86|12491.86|12491.86|12508.86|12508.86|12491.86|12491.86|0
1606901100000|2020-12-02 09:25:00|12493.4|12493.4|12496.89|12496.89|12497.1|12497.1|12488.41|12488.41|0
1606901400000|2020-12-02 09:30:00|12499.07|12499.07|12506.99|12506.99|12506.99|12506.99|12499.07|12499.07|0
1606901700000|2020-12-02 09:35:00|12509.16|12509.16|12506.63|12506.63|12509.49|12509.49|12500.11|12500.11|0
1606902000000|2020-12-02 09:40:00|12505.31|12505.31|12492.87|12492.87|12507.48|12507.48|12491.33|12491.33|0
1606902300000|2020-12-02 09:45:00|12490.69|12490.69|12478.04|12478.04|12490.69|12490.69|12478.04|12478.04|0
1606902600000|2020-12-02 09:50:00|12473.7|12473.7|12455.37|12455.37|12473.7|12473.7|12453.2|12453.2|0
1606902900000|2020-12-02 09:55:00|12457.55|12457.55|12457.57|12457.57|12457.57|12457.57|12453.23|12453.23|0
1606903200000|2020-12-02 10:00:00|12459.75|12459.75|12465.03|12465.03|12468.73|12468.73|12459.75|12459.75|0
1606903500000|2020-12-02 10:05:00|12463.71|12463.71|12480.45|12480.45|12480.45|12480.45|12462.17|12462.17|0
1606903800000|2020-12-02 10:10:00|12477.39|12477.39|12481.42|12481.42|12489.4|12489.4|12475.85|12475.85|0
1606904100000|2020-12-02 10:15:00|12479.89|12479.89|12472.91|12472.91|12479.89|12479.89|12469.41|12469.41|0
1606904400000|2020-12-02 10:20:00|12475.08|12475.08|12472.55|12472.55|12475.62|12475.62|12472.55|12472.55|0
1606904700000|2020-12-02 10:25:00|12474.08|12474.08|12470.59|12470.59|12474.08|12474.08|12470.59|12470.59|0
1606905000000|2020-12-02 10:30:00|12469.05|12469.05|12459.93|12459.93|12470.59|12470.59|12457.75|12457.75|0
1606905300000|2020-12-02 10:35:00|12464.28|12464.28|12472.76|12472.76|12472.76|12472.76|12462.1|12462.1|0
1606905600000|2020-12-02 10:40:00|12474.08|12474.08|12475.87|12475.87|12481.75|12481.75|12474.08|12474.08|0
1606905900000|2020-12-02 10:45:00|12471.52|12471.52|12473.44|12473.44|12475.3|12475.3|12471.52|12471.52|0
1606906200000|2020-12-02 10:50:00|12475.62|12475.62|12475.97|12475.97|12483.92|12483.92|12475.62|12475.62|0
1606906500000|2020-12-02 10:55:00|12474.44|12474.44|12473.98|12473.98|12476.15|12476.15|12472.91|12472.91|0
1606906800000|2020-12-02 11:00:00|12476.15|12476.15|12472.91|12472.91|12484.28|12484.28|12472.91|12472.91|0
1606907100000|2020-12-02 11:05:00|12470.73|12470.73|12453.05|12453.05|12470.73|12470.73|12453.05|12453.05|0
1606907400000|2020-12-02 11:10:00|12457.65|12457.65|12456.12|12456.12|12459.82|12459.82|12456.12|12456.12|0
1606907700000|2020-12-02 11:15:00|12453.95|12453.95|12434.7|12434.7|12453.95|12453.95|12434.7|12434.7|0
1606908000000|2020-12-02 11:20:00|12434.16|12434.16|12442.39|12442.39|12451.33|12451.33|12434.16|12434.16|0
1606908300000|2020-12-02 11:25:00|12443.71|12443.71|12445.43|12445.43|12446.96|12446.96|12443.71|12443.71|0
1606908600000|2020-12-02 11:30:00|12447.6|12447.6|12440.19|12440.19|12451.95|12451.95|12440.19|12440.19|0
1606908900000|2020-12-02 11:35:00|12438.01|12438.01|12441.08|12441.08|12441.08|12441.08|12438.01|12438.01|0
1606909200000|2020-12-02 11:40:00|12438.9|12438.9|12446.1|12446.1|12448.27|12448.27|12436.26|12436.26|0
1606909500000|2020-12-02 11:45:00|12443.92|12443.92|12474.43|12474.43|12475.96|12475.96|12443.39|12443.39|0
1606909800000|2020-12-02 11:50:00|12476.6|12476.6|12481.24|12481.24|12482.85|12482.85|12474.43|12474.43|0
1606910100000|2020-12-02 11:55:00|12482.31|12482.31|12494.73|12494.73|12496.27|12496.27|12481.78|12481.78|0
1606910400000|2020-12-02 12:00:00|12492.56|12492.56|12500.94|12500.94|12506.82|12506.82|12491.03|12491.03|0
1606910700000|2020-12-02 12:05:00|12499.41|12499.41|12505.72|12505.72|12506.18|12506.18|12495.7|12495.7|0
1606911000000|2020-12-02 12:10:00|12507.25|12507.25|12509.99|12509.99|12509.99|12509.99|12500.94|12500.94|0
1606911300000|2020-12-02 12:15:00|12507.82|12507.82|12513.06|12513.06|12516.76|12516.76|12504.11|12504.11|0
1606911600000|2020-12-02 12:20:00|12510.88|12510.88|12503.18|12503.18|12510.88|12510.88|12503.18|12503.18|0
1606911900000|2020-12-02 12:25:00|12505.36|12505.36|12504.65|12504.65|12505.36|12505.36|12498.8|12498.8|0
1606912200000|2020-12-02 12:30:00|12503.12|12503.12|12490.85|12490.85|12503.12|12503.12|12490.85|12490.85|0
1606912500000|2020-12-02 12:35:00|12493.02|12493.02|12481.26|12481.26|12495.19|12495.19|12481.26|12481.26|0
1606912800000|2020-12-02 12:40:00|12483.43|12483.43|12481.25|12481.25|12483.43|12483.43|12476.11|12476.11|0
1606913100000|2020-12-02 12:45:00|12483.42|12483.42|12489.98|12489.98|12489.98|12489.98|12479.07|12479.07|0
1606913400000|2020-12-02 12:50:00|12492.16|12492.16|12487.87|12487.87|12496.5|12496.5|12484.7|12484.7|0
1606913700000|2020-12-02 12:55:00|12492.47|12492.47|12497.35|12497.35|12497.35|12497.35|12492.47|12492.47|0
1606914000000|2020-12-02 13:00:00|12494.29|12494.29|12501.06|12501.06|12501.06|12501.06|12494.29|12494.29|0
1606914300000|2020-12-02 13:05:00|12503.23|12503.23|12504.87|12504.87|12509.11|12509.11|12503.23|12503.23|0
1606914600000|2020-12-02 13:10:00|12507.04|12507.04|12501.91|12501.91|12507.04|12507.04|12501.27|12501.27|0
1606914900000|2020-12-02 13:15:00|12503.23|12503.23|12501.59|12501.59|12505.94|12505.94|12499.42|12499.42|0
1606915200000|2020-12-02 13:20:00|12502.67|12502.67|12499.03|12499.03|12504.14|12504.14|12499.03|12499.03|0
1606915500000|2020-12-02 13:25:00|12496.86|12496.86|12503.13|12503.13|12503.13|12503.13|12491.83|12491.83|0
1606915800000|2020-12-02 13:30:00|12504.2|12504.2|12509.96|12509.96|12516.38|12516.38|12502.88|12502.88|0
1606916100000|2020-12-02 13:35:00|12511.03|12511.03|12505.97|12505.97|12512.36|12512.36|12503.79|12503.79|0
1606916400000|2020-12-02 13:40:00|12504.44|12504.44|12498.45|12498.45|12508.78|12508.78|12496.38|12496.38|0
1606916700000|2020-12-02 13:45:00|12502.8|12502.8|12503.75|12503.75|12513.92|12513.92|12502.8|12502.8|0
1606917000000|2020-12-02 13:50:00|12506.82|12506.82|12519.34|12519.34|12519.34|12519.34|12506.82|12506.82|0
1606917300000|2020-12-02 13:55:00|12520.87|12520.87|12516.67|12516.67|12520.87|12520.87|12511.64|12511.64|0
1606917600000|2020-12-02 14:00:00|12515.14|12515.14|12522.24|12522.24|12522.24|12522.24|12514.82|12514.82|0
1606917900000|2020-12-02 14:05:00|12525.3|12525.3|12527.06|12527.06|12531.94|12531.94|12525.3|12525.3|0
1606918200000|2020-12-02 14:10:00|12524.88|12524.88|12529.54|12529.54|12535.32|12535.32|12524.88|12524.88|0
1606918500000|2020-12-02 14:15:00|12531.72|12531.72|12532|12532|12533.58|12533.58|12526.58|12526.58|0
1606918800000|2020-12-02 14:20:00|12534.18|12534.18|12542.94|12542.94|12556.66|12556.66|12533.72|12533.72|0
1606919100000|2020-12-02 14:25:00|12541.33|12541.33|12549.2|12549.2|12549.2|12549.2|12540.79|12540.79|0
1606919400000|2020-12-02 14:30:00|12547.67|12547.67|12539.08|12539.08|12552.55|12552.55|12539.08|12539.08|0
1606919700000|2020-12-02 14:35:00|12540.61|12540.61|12549.73|12549.73|12552.59|12552.59|12538.97|12538.97|0
1606920000000|2020-12-02 14:40:00|12547.56|12547.56|12546.28|12546.28|12559.96|12559.96|12545.35|12545.35|0
1606920300000|2020-12-02 14:45:00|12544.75|12544.75|12529.32|12529.32|12544.75|12544.75|12528|12528|0
1606920600000|2020-12-02 14:50:00|12531.5|12531.5|12531.75|12531.75|12533.67|12533.67|12526.08|12526.08|0
1606920900000|2020-12-02 14:55:00|12533.92|12533.92|12537.95|12537.95|12546.01|12546.01|12528.79|12528.79|0
1606921200000|2020-12-02 15:00:00|12539.28|12539.28|12533.02|12533.02|12542.61|12542.61|12533.02|12533.02|0
1606921500000|2020-12-02 15:05:00|12531.7|12531.7|12531.22|12531.22|12531.7|12531.7|12523.64|12523.64|0
1606921800000|2020-12-02 15:10:00|12532.76|12532.76|12543.1|12543.1|12543.1|12543.1|12531.22|12531.22|0
1606922100000|2020-12-02 15:15:00|12545.27|12545.27|12548.3|12548.3|12553.33|12553.33|12545.27|12545.27|0
1606922400000|2020-12-02 15:20:00|12546.77|12546.77|12545.59|12545.59|12555.71|12555.71|12545.05|12545.05|0
1606922700000|2020-12-02 15:25:00|12544.06|12544.06|12540.94|12540.94|12544.06|12544.06|12537.23|12537.23|0
1606923000000|2020-12-02 15:30:00|12542.26|12542.26|12542.05|12542.05|12547.93|12547.93|12542.05|12542.05|0
1606923300000|2020-12-02 15:35:00|12544.22|12544.22|12541.2|12541.2|12550.79|12550.79|12541.2|12541.2|0
1606923600000|2020-12-02 15:40:00|12539.03|12539.03|12539.88|12539.88|12550.64|12550.64|12536.38|12536.38|0
1606923900000|2020-12-02 15:45:00|12537.7|12537.7|12544.47|12544.47|12547.08|12547.08|12537.7|12537.7|0
1606924200000|2020-12-02 15:50:00|12546.65|12546.65|12545.01|12545.01|12547.72|12547.72|12535.63|12535.63|0
1606924500000|2020-12-02 15:55:00|12542.84|12542.84|12541.02|12541.02|12546.54|12546.54|12540.66|12540.66|0
1606924800000|2020-12-02 16:00:00|12542.55|12542.55|12538|12538|12546.59|12546.59|12538|12538|0
1606925100000|2020-12-02 16:05:00|12535.82|12535.82|12548.1|12548.1|12548.1|12548.1|12531.68|12531.68|0
1606925400000|2020-12-02 16:10:00|12548.63|12548.63|12545.57|12545.57|12550.17|12550.17|12545.03|12545.03|0
1606925700000|2020-12-02 16:15:00|12541.86|12541.86|12535.04|12535.04|12541.86|12541.86|12528.95|12528.95|0
1606926000000|2020-12-02 16:20:00|12536.36|12536.36|12531.22|12531.22|12540.17|12540.17|12531.22|12531.22|0
1606926300000|2020-12-02 16:25:00|12529.9|12529.9|12512.92|12512.92|12533.61|12533.61|12512.92|12512.92|0
1606983300000|2020-12-03 08:15:00|12481.23|12481.23|12483.52|12483.52|12485.82|12485.82|12470.61|12470.61|0
1606983600000|2020-12-03 08:20:00|12481.35|12481.35|12487.45|12487.45|12487.45|12487.45|12472.66|12472.66|0
1606983900000|2020-12-03 08:25:00|12489.63|12489.63|12511.4|12511.4|12530.62|12530.62|12489.63|12489.63|0
1606984200000|2020-12-03 08:30:00|12515.75|12515.75|12537.09|12537.09|12543.61|12543.61|12515.75|12515.75|0
1606984500000|2020-12-03 08:35:00|12534.41|12534.41|12515.26|12515.26|12534.41|12534.41|12515.08|12515.08|0
1606984800000|2020-12-03 08:40:00|12513.08|12513.08|12515.84|12515.84|12518.32|12518.32|12508.47|12508.47|0
1606985100000|2020-12-03 08:45:00|12517.38|12517.38|12526.99|12526.99|12540.06|12540.06|12517.38|12517.38|0
1606985400000|2020-12-03 08:50:00|12529.16|12529.16|12528.09|12528.09|12532.44|12532.44|12518.94|12518.94|0
1606985700000|2020-12-03 08:55:00|12523.74|12523.74|12504.18|12504.18|12523.74|12523.74|12504.18|12504.18|0
1606986000000|2020-12-03 09:00:00|12506.35|12506.35|12506.5|12506.5|12514.2|12514.2|12501.16|12501.16|0
1606986300000|2020-12-03 09:05:00|12504.33|12504.33|12501.65|12501.65|12509.31|12509.31|12497.94|12497.94|0
1606986600000|2020-12-03 09:10:00|12503.82|12503.82|12480.73|12480.73|12504.08|12504.08|12480.73|12480.73|0
1606986900000|2020-12-03 09:15:00|12482.9|12482.9|12467.65|12467.65|12485.08|12485.08|12465.47|12465.47|0
1606987200000|2020-12-03 09:20:00|12463.3|12463.3|12436.54|12436.54|12463.3|12463.3|12434.36|12434.36|0
1606987500000|2020-12-03 09:25:00|12435|12435|12434.36|12434.36|12436.54|12436.54|12425.67|12425.67|0
1606987800000|2020-12-03 09:30:00|12430.02|12430.02|12420.79|12420.79|12430.02|12430.02|12416.44|12416.44|0
1606988100000|2020-12-03 09:35:00|12422.32|12422.32|12410.98|12410.98|12422.32|12422.32|12410.98|12410.98|0
1606988400000|2020-12-03 09:40:00|12406.63|12406.63|12402.1|12402.1|12410.98|12410.98|12401.67|12401.67|0
1606988700000|2020-12-03 09:45:00|12400.57|12400.57|12381.47|12381.47|12402.1|12402.1|12379.29|12379.29|0
1606989000000|2020-12-03 09:50:00|12383|12383|12397.18|12397.18|12397.18|12397.18|12378.65|12378.65|0
1606989300000|2020-12-03 09:55:00|12399.36|12399.36|12398.05|12398.05|12405.89|12405.89|12394.76|12394.76|0
1606989600000|2020-12-03 10:00:00|12393.7|12393.7|12393.7|12393.7|12398.94|12398.94|12392.42|12392.42|0
1606989900000|2020-12-03 10:05:00|12389.35|12389.35|12391.78|12391.78|12394.59|12394.59|12382.83|12382.83|0
1606990200000|2020-12-03 10:10:00|12396.12|12396.12|12383.26|12383.26|12396.12|12396.12|12382.62|12382.62|0
1606990500000|2020-12-03 10:15:00|12381.09|12381.09|12376.69|12376.69|12381.09|12381.09|12375.16|12375.16|0
1606990800000|2020-12-03 10:20:00|12375.16|12375.16|12381.68|12381.68|12383.86|12383.86|12372.99|12372.99|0
1606991100000|2020-12-03 10:25:00|12383.21|12383.21|12383.21|12383.21|12391.27|12391.27|12383.21|12383.21|0
1606991400000|2020-12-03 10:30:00|12384.29|12384.29|12395.66|12395.66|12395.66|12395.66|12383.21|12383.21|0
1606991700000|2020-12-03 10:35:00|12400|12400|12404.35|12404.35|12404.35|12404.35|12393.48|12393.48|0
1606992000000|2020-12-03 10:40:00|12408.7|12408.7|12403.29|12403.29|12410.24|12410.24|12403.29|12403.29|0
1606992300000|2020-12-03 10:45:00|12409.81|12409.81|12417.87|12417.87|12417.87|12417.87|12409.81|12409.81|0
1606992600000|2020-12-03 10:50:00|12420.04|12420.04|12416.97|12416.97|12425.67|12425.67|12416.97|12416.97|0
1606992900000|2020-12-03 10:55:00|12418.51|12418.51|12417.92|12417.92|12420.68|12420.68|12413.57|12413.57|0
1606993200000|2020-12-03 11:00:00|12422.26|12422.26|12422.74|12422.74|12424.91|12424.91|12422.26|12422.26|0
1606993500000|2020-12-03 11:05:00|12418.39|12418.39|12413.78|12413.78|12418.39|12418.39|12407.55|12407.55|0
1606993800000|2020-12-03 11:10:00|12412.25|12412.25|12414.96|12414.96|12419.74|12419.74|12412.25|12412.25|0
1606994100000|2020-12-03 11:15:00|12412.79|12412.79|12411.46|12411.46|12412.79|12412.79|12411.46|12411.46|0
1606994400000|2020-12-03 11:20:00|12409.29|12409.29|12420.16|12420.16|12420.16|12420.16|12409.29|12409.29|0
1606994700000|2020-12-03 11:25:00|12424.5|12424.5|12417.34|12417.34|12424.5|12424.5|12417.34|12417.34|0
1606995000000|2020-12-03 11:30:00|12421.69|12421.69|12433.27|12433.27|12441.32|12441.32|12421.69|12421.69|0
1606995300000|2020-12-03 11:35:00|12434.8|12434.8|12435.87|12435.87|12436.95|12436.95|12432.63|12432.63|0
1606995600000|2020-12-03 11:40:00|12438.05|12438.05|12447.17|12447.17|12447.71|12447.71|12438.05|12438.05|0
1606995900000|2020-12-03 11:45:00|12448.25|12448.25|12442.12|12442.12|12452.67|12452.67|12442.12|12442.12|0
1606996500000|2020-12-03 11:55:00|12446.46|12446.46|12445.78|12445.78|12450.85|12450.85|12442.07|12442.07|0
1606996800000|2020-12-03 12:00:00|12450.13|12450.13|12474.41|12474.41|12475.05|12475.05|12450.13|12450.13|0
1606997100000|2020-12-03 12:05:00|12470.06|12470.06|12467.82|12467.82|12471.38|12471.38|12466.5|12466.5|0
1606997400000|2020-12-03 12:10:00|12470|12470|12478.59|12478.59|12478.59|12478.59|12469.46|12469.46|0
1606997700000|2020-12-03 12:15:00|12479.91|12479.91|12484.9|12484.9|12484.9|12484.9|12477.74|12477.74|0
1606998000000|2020-12-03 12:20:00|12487.07|12487.07|12490.53|12490.53|12497.3|12497.3|12487.07|12487.07|0
1606998300000|2020-12-03 12:25:00|12488.99|12488.99|12483.57|12483.57|12488.99|12488.99|12483.57|12483.57|0
1606998600000|2020-12-03 12:30:00|12485.75|12485.75|12489.14|12489.14|12495.99|12495.99|12485.75|12485.75|0
1606998900000|2020-12-03 12:35:00|12489.67|12489.67|12487.03|12487.03|12490.32|12490.32|12479.62|12479.62|0
1606999200000|2020-12-03 12:40:00|12485.5|12485.5|12503.21|12503.21|12505.92|12505.92|12484.96|12484.96|0
1606999500000|2020-12-03 12:45:00|12501.04|12501.04|12498.33|12498.33|12501.04|12501.04|12498.33|12498.33|0
1606999800000|2020-12-03 12:50:00|12500.5|12500.5|12496.51|12496.51|12501.07|12501.07|12496.51|12496.51|0
1607000100000|2020-12-03 12:55:00|12494.98|12494.98|12477.02|12477.02|12498.68|12498.68|12470.5|12470.5|0
1607000400000|2020-12-03 13:00:00|12479.19|12479.19|12460.55|12460.55|12480.26|12480.26|12460.55|12460.55|0
1607000700000|2020-12-03 13:05:00|12456.21|12456.21|12447.97|12447.97|12460.55|12460.55|12445.37|12445.37|0
1607001000000|2020-12-03 13:10:00|12450.15|12450.15|12451.43|12451.43|12451.43|12451.43|12447.08|12447.08|0
1607001300000|2020-12-03 13:15:00|12446.83|12446.83|12439.67|12439.67|12450.54|12450.54|12439.67|12439.67|0
1607001600000|2020-12-03 13:20:00|12441.84|12441.84|12450.79|12450.79|12452.32|12452.32|12441.84|12441.84|0
1607001900000|2020-12-03 13:25:00|12448.61|12448.61|12445.81|12445.81|12448.88|12448.88|12442.09|12442.09|0
1607002200000|2020-12-03 13:30:00|12443.64|12443.64|12417.44|12417.44|12444.49|12444.49|12417.44|12417.44|0
1607002500000|2020-12-03 13:35:00|12412.84|12412.84|12394.68|12394.68|12412.84|12412.84|12394.14|12394.14|0
1607002800000|2020-12-03 13:40:00|12396.85|12396.85|12407.15|12407.15|12407.15|12407.15|12396.85|12396.85|0
1607003100000|2020-12-03 13:45:00|12402.81|12402.81|12389.77|12389.77|12402.81|12402.81|12389.77|12389.77|0
1607003400000|2020-12-03 13:50:00|12391.38|12391.38|12408.66|12408.66|12408.66|12408.66|12391.38|12391.38|0
1607003700000|2020-12-03 13:55:00|12410.83|12410.83|12422.84|12422.84|12422.84|12422.84|12406.49|12406.49|0
1607004000000|2020-12-03 14:00:00|12420.67|12420.67|12412.18|12412.18|12424.91|12424.91|12412.18|12412.18|0
1607004300000|2020-12-03 14:05:00|12410.01|12410.01|12424.09|12424.09|12425.62|12425.62|12410.01|12410.01|0
1607004600000|2020-12-03 14:10:00|12421.92|12421.92|12413.12|12413.12|12423.45|12423.45|12412.58|12412.58|0
1607004900000|2020-12-03 14:15:00|12411.8|12411.8|12412.78|12412.78|12414.61|12414.61|12408.43|12408.43|0
1607005200000|2020-12-03 14:20:00|12414.95|12414.95|12417.35|12417.35|12417.35|12417.35|12411.39|12411.39|0
1607005500000|2020-12-03 14:25:00|12421.69|12421.69|12417.11|12417.11|12422.81|12422.81|12415.5|12415.5|0
1607005800000|2020-12-03 14:30:00|12414.94|12414.94|12419.62|12419.62|12426.69|12426.69|12409.06|12409.06|0
1607006100000|2020-12-03 14:35:00|12421.79|12421.79|12427|12427|12427|12427|12415.77|12415.77|0
1607006400000|2020-12-03 14:40:00|12429.18|12429.18|12425.39|12425.39|12429.74|12429.74|12425.39|12425.39|0
1607006700000|2020-12-03 14:45:00|12423.22|12423.22|12403.19|12403.19|12423.22|12423.22|12397.05|12397.05|0
1607007000000|2020-12-03 14:50:00|12407.53|12407.53|12407.32|12407.32|12413.41|12413.41|12404.72|12404.72|0
1607007300000|2020-12-03 14:55:00|12409.5|12409.5|12419.31|12419.31|12427.61|12427.61|12409.5|12409.5|0
1607007600000|2020-12-03 15:00:00|12421.48|12421.48|12426.94|12426.94|12426.94|12426.94|12416.24|12416.24|0
1607007900000|2020-12-03 15:05:00|12424.77|12424.77|12431.93|12431.93|12434.1|12434.1|12423.69|12423.69|0
1607008200000|2020-12-03 15:10:00|12434.1|12434.1|12443.79|12443.79|12443.79|12443.79|12431.93|12431.93|0
1607008500000|2020-12-03 15:15:00|12441.62|12441.62|12449.83|12449.83|12452.32|12452.32|12441.62|12441.62|0
1607008800000|2020-12-03 15:20:00|12454.18|12454.18|12460.7|12460.7|12460.7|12460.7|12452|12452|0
1607009100000|2020-12-03 15:25:00|12462.87|12462.87|12462.56|12462.56|12466.58|12466.58|12458.53|12458.53|0
1607009400000|2020-12-03 15:30:00|12463.88|12463.88|12475.73|12475.73|12475.73|12475.73|12463.35|12463.35|0
1607009700000|2020-12-03 15:35:00|12477.9|12477.9|12490.59|12490.59|12490.59|12490.59|12477.9|12477.9|0
1607010000000|2020-12-03 15:40:00|12492.12|12492.12|12488.93|12488.93|12492.12|12492.12|12483.43|12483.43|0
1607010300000|2020-12-03 15:45:00|12491.11|12491.11|12495.45|12495.45|12503.73|12503.73|12490.32|12490.32|0
1607010600000|2020-12-03 15:50:00|12499.8|12499.8|12501.27|12501.27|12502.34|12502.34|12498.95|12498.95|0
1607010900000|2020-12-03 15:55:00|12499.74|12499.74|12511.29|12511.29|12512.36|12512.36|12498.64|12498.64|0
1607011200000|2020-12-03 16:00:00|12515.64|12515.64|12525.24|12525.24|12525.24|12525.24|12514.64|12514.64|0
1607011500000|2020-12-03 16:05:00|12524.7|12524.7|12530.19|12530.19|12530.19|12530.19|12523.15|12523.15|0
1607011800000|2020-12-03 16:10:00|12528.87|12528.87|12529.51|12529.51|12533.21|12533.21|12525.37|12525.37|0
1607012100000|2020-12-03 16:15:00|12528.18|12528.18|12542.51|12542.51|12544.05|12544.05|12528.18|12528.18|0
1607012400000|2020-12-03 16:20:00|12544.69|12544.69|12543.51|12543.51|12551.74|12551.74|12543.51|12543.51|0
1607012700000|2020-12-03 16:25:00|12546.16|12546.16|12542.03|12542.03|12548.33|12548.33|12535.35|12535.35|0
1607069700000|2020-12-04 08:15:00|12756.49|12756.49|12740.82|12740.82|12777.34|12777.34|12740.82|12740.82|0
1607070000000|2020-12-04 08:20:00|12736.47|12736.47|12741.17|12741.17|12742.78|12742.78|12732.48|12732.48|0
1607070300000|2020-12-04 08:25:00|12739|12739|12757.03|12757.03|12768.89|12768.89|12739|12739|0
1607070600000|2020-12-04 08:30:00|12758.35|12758.35|12761.52|12761.52|12770.6|12770.6|12758.35|12758.35|0
1607070900000|2020-12-04 08:35:00|12759.34|12759.34|12766.64|12766.64|12766.64|12766.64|12743.37|12743.37|0
1607071200000|2020-12-04 08:40:00|12768.81|12768.81|12777.44|12777.44|12782.68|12782.68|12767.32|12767.32|0
1607071500000|2020-12-04 08:45:00|12775.91|12775.91|12773.73|12773.73|12783.32|12783.32|12770.67|12770.67|0
1607071800000|2020-12-04 08:50:00|12775.91|12775.91|12764.13|12764.13|12775.91|12775.91|12764.13|12764.13|0
1607072100000|2020-12-04 08:55:00|12761.96|12761.96|12799.36|12799.36|12822.83|12822.83|12761.96|12761.96|0
1607072400000|2020-12-04 09:00:00|12797.82|12797.82|12810.76|12810.76|12818.33|12818.33|12796.29|12796.29|0
1607072700000|2020-12-04 09:05:00|12809.23|12809.23|12811.96|12811.96|12831.21|12831.21|12805.19|12805.19|0
1607073000000|2020-12-04 09:10:00|12810.42|12810.42|12797.32|12797.32|12815.72|12815.72|12787.63|12787.63|0
1607073300000|2020-12-04 09:15:00|12795.99|12795.99|12792.21|12792.21|12805.25|12805.25|12792.21|12792.21|0
1607073600000|2020-12-04 09:20:00|12791.67|12791.67|12763.74|12763.74|12791.67|12791.67|12763.74|12763.74|0
1607073900000|2020-12-04 09:25:00|12766.39|12766.39|12770.88|12770.88|12773.97|12773.97|12766.39|12766.39|0
1607074200000|2020-12-04 09:30:00|12771.95|12771.95|12776.84|12776.84|12781.08|12781.08|12771.95|12771.95|0
1607074500000|2020-12-04 09:35:00|12774.66|12774.66|12781.28|12781.28|12782.81|12782.81|12773.05|12773.05|0
1607074800000|2020-12-04 09:40:00|12783.45|12783.45|12785.06|12785.06|12792.95|12792.95|12779.82|12779.82|0
1607075100000|2020-12-04 09:45:00|12783.53|12783.53|12812.87|12812.87|12813.4|12813.4|12783.53|12783.53|0
1607075400000|2020-12-04 09:50:00|12813.4|12813.4|12813|12813|12859.47|12859.47|12803.88|12803.88|0
1607075700000|2020-12-04 09:55:00|12808.66|12808.66|12780.31|12780.31|12808.66|12808.66|12780.31|12780.31|0
1607076000000|2020-12-04 10:00:00|12780.84|12780.84|12777.52|12777.52|12793.73|12793.73|12776.98|12776.98|0
1607076300000|2020-12-04 10:05:00|12778.06|12778.06|12772.4|12772.4|12785.57|12785.57|12770.94|12770.94|0
1607076600000|2020-12-04 10:10:00|12771.86|12771.86|12772.17|12772.17|12776.52|12776.52|12764.75|12764.75|0
1607076900000|2020-12-04 10:15:00|12770|12770|12767.61|12767.61|12776.24|12776.24|12764.33|12764.33|0
1607077200000|2020-12-04 10:20:00|12768.15|12768.15|12795.02|12795.02|12795.08|12795.08|12768.15|12768.15|0
1607077500000|2020-12-04 10:25:00|12798.09|12798.09|12795.56|12795.56|12814.78|12814.78|12795.56|12795.56|0
1607077800000|2020-12-04 10:30:00|12797.74|12797.74|12802.19|12802.19|12806.97|12806.97|12796.2|12796.2|0
1607078100000|2020-12-04 10:35:00|12803.26|12803.26|12795.55|12795.55|12805.89|12805.89|12793.37|12793.37|0
1607078400000|2020-12-04 10:40:00|12793.37|12793.37|12793.91|12793.91|12798.26|12798.26|12785.22|12785.22|0
1607078700000|2020-12-04 10:45:00|12792.38|12792.38|12798.27|12798.27|12800.45|12800.45|12792.38|12792.38|0
1607079000000|2020-12-04 10:50:00|12799.8|12799.8|12803.59|12803.59|12805.76|12805.76|12798.27|12798.27|0
1607079300000|2020-12-04 10:55:00|12802.26|12802.26|12797.49|12797.49|12803.8|12803.8|12797.49|12797.49|0
1607079600000|2020-12-04 11:00:00|12798.02|12798.02|12797.77|12797.77|12799.35|12799.35|12793.14|12793.14|0
1607079900000|2020-12-04 11:05:00|12800.84|12800.84|12804.66|12804.66|12805.73|12805.73|12800.84|12800.84|0
1607080200000|2020-12-04 11:10:00|12807.73|12807.73|12808.23|12808.23|12810.94|12810.94|12807.34|12807.34|0
1607080500000|2020-12-04 11:15:00|12809.3|12809.3|12809.86|12809.86|12813.57|12813.57|12805.91|12805.91|0
1607080800000|2020-12-04 11:20:00|12808.33|12808.33|12804.6|12804.6|12809.96|12809.96|12804.6|12804.6|0
1607081100000|2020-12-04 11:25:00|12803.52|12803.52|12818.23|12818.23|12818.23|12818.23|12797.59|12797.59|0
1607081400000|2020-12-04 11:30:00|12818.77|12818.77|12832.7|12832.7|12834.87|12834.87|12818.23|12818.23|0
1607081700000|2020-12-04 11:35:00|12834.02|12834.02|12831.23|12831.23|12839.8|12839.8|12831.23|12831.23|0
1607082000000|2020-12-04 11:40:00|12833.41|12833.41|12827.61|12827.61|12833.41|12833.41|12819.5|12819.5|0
1607082300000|2020-12-04 11:45:00|12825.43|12825.43|12807.53|12807.53|12825.43|12825.43|12807.53|12807.53|0
1607082600000|2020-12-04 11:50:00|12808.07|12808.07|12801.75|12801.75|12813.26|12813.26|12801.75|12801.75|0
1607082900000|2020-12-04 11:55:00|12803.93|12803.93|12809.91|12809.91|12812.08|12812.08|12803.93|12803.93|0
1607083200000|2020-12-04 12:00:00|12812.08|12812.08|12807.38|12807.38|12816.86|12816.86|12806.64|12806.64|0
1607083500000|2020-12-04 12:05:00|12805.85|12805.85|12804.96|12804.96|12805.85|12805.85|12797.6|12797.6|0
1607083800000|2020-12-04 12:10:00|12806.29|12806.29|12805.81|12805.81|12807.99|12807.99|12799.29|12799.29|0
1607084100000|2020-12-04 12:15:00|12804.49|12804.49|12810.12|12810.12|12811.19|12811.19|12800.99|12800.99|0
1607084400000|2020-12-04 12:20:00|12811.73|12811.73|12812.44|12812.44|12816.25|12816.25|12807.55|12807.55|0
1607084700000|2020-12-04 12:25:00|12811.9|12811.9|12819.77|12819.77|12822.56|12822.56|12810.37|12810.37|0
1607085000000|2020-12-04 12:30:00|12818.69|12818.69|12808.78|12808.78|12818.69|12818.69|12807.78|12807.78|0
1607085300000|2020-12-04 12:35:00|12807.46|12807.46|12811.45|12811.45|12813.84|12813.84|12807.46|12807.46|0
1607085600000|2020-12-04 12:40:00|12809.92|12809.92|12811.12|12811.12|12813.98|12813.98|12801.22|12801.22|0
1607085900000|2020-12-04 12:45:00|12808.95|12808.95|12808.06|12808.06|12809.59|12809.59|12805.35|12805.35|0
1607086200000|2020-12-04 12:50:00|12810.23|12810.23|12815.31|12815.31|12817.82|12817.82|12810.23|12810.23|0
1607086500000|2020-12-04 12:55:00|12812.24|12812.24|12803.63|12803.63|12813.78|12813.78|12801.81|12801.81|0
1607086800000|2020-12-04 13:00:00|12802.09|12802.09|12800.59|12800.59|12804.91|12804.91|12800.56|12800.56|0
1607087100000|2020-12-04 13:05:00|12800.05|12800.05|12804.3|12804.3|12804.3|12804.3|12789.89|12789.89|0
1607087400000|2020-12-04 13:10:00|12802.13|12802.13|12802.62|12802.62|12805.91|12805.91|12802.13|12802.13|0
1607087700000|2020-12-04 13:15:00|12800.44|12800.44|12806.96|12806.96|12806.96|12806.96|12800.44|12800.44|0
1607088000000|2020-12-04 13:20:00|12804.79|12804.79|12813.22|12813.22|12816.29|12816.29|12800.98|12800.98|0
1607088300000|2020-12-04 13:25:00|12808.87|12808.87|12811.37|12811.37|12811.37|12811.37|12803.1|12803.1|0
1607088600000|2020-12-04 13:30:00|12807.67|12807.67|12807.1|12807.1|12811.96|12811.96|12804.42|12804.42|0
1607088900000|2020-12-04 13:35:00|12805.57|12805.57|12802.89|12802.89|12808.39|12808.39|12795.91|12795.91|0
1607089200000|2020-12-04 13:40:00|12803.96|12803.96|12814.59|12814.59|12814.59|12814.59|12802.89|12802.89|0
1607089500000|2020-12-04 13:45:00|12815.13|12815.13|12813.2|12813.2|12817.88|12817.88|12812.59|12812.59|0
1607089800000|2020-12-04 13:50:00|12812.67|12812.67|12804.26|12804.26|12818.6|12818.6|12804.26|12804.26|0
1607090100000|2020-12-04 13:55:00|12804.79|12804.79|12768.8|12768.8|12804.79|12804.79|12768.8|12768.8|0
1607090400000|2020-12-04 14:00:00|12767.27|12767.27|12766.55|12766.55|12772.09|12772.09|12764.38|12764.38|0
1607090700000|2020-12-04 14:05:00|12766.02|12766.02|12769.97|12769.97|12772.15|12772.15|12764.3|12764.3|0
1607091000000|2020-12-04 14:10:00|12771.51|12771.51|12789.52|12789.52|12789.52|12789.52|12771.51|12771.51|0
1607091300000|2020-12-04 14:15:00|12792.59|12792.59|12790.85|12790.85|12795.55|12795.55|12788.67|12788.67|0
1607091600000|2020-12-04 14:20:00|12791.92|12791.92|12801.4|12801.4|12801.4|12801.4|12791.92|12791.92|0
1607091900000|2020-12-04 14:25:00|12802.47|12802.47|12791.36|12791.36|12803.01|12803.01|12790.82|12790.82|0
1607092200000|2020-12-04 14:30:00|12795.7|12795.7|12802.02|12802.02|12807.79|12807.79|12794.17|12794.17|0
1607092500000|2020-12-04 14:35:00|12800.48|12800.48|12805.8|12805.8|12809.55|12809.55|12796.3|12796.3|0
1607092800000|2020-12-04 14:40:00|12808.86|12808.86|12824.32|12824.32|12828.23|12828.23|12808.86|12808.86|0
1607093100000|2020-12-04 14:45:00|12822.14|12822.14|12828.02|12828.02|12829.35|12829.35|12822.14|12822.14|0
1607093400000|2020-12-04 14:50:00|12825.85|12825.85|12835|12835|12836.18|12836.18|12825.85|12825.85|0
1607093700000|2020-12-04 14:55:00|12836.54|12836.54|12841.23|12841.23|12845.84|12845.84|12836.54|12836.54|0
1607094000000|2020-12-04 15:00:00|12843.41|12843.41|12837.12|12837.12|12846.9|12846.9|12836.3|12836.3|0
1607094300000|2020-12-04 15:05:00|12839.29|12839.29|12837.66|12837.66|12848.42|12848.42|12837.66|12837.66|0
1607094600000|2020-12-04 15:10:00|12836.58|12836.58|12834.52|12834.52|12837.66|12837.66|12829.28|12829.28|0
1607094900000|2020-12-04 15:15:00|12836.05|12836.05|12838.23|12838.23|12842.05|12842.05|12835.59|12835.59|0
1607095200000|2020-12-04 15:20:00|12838.77|12838.77|12840.65|12840.65|12842.19|12842.19|12834.13|12834.13|0
1607095500000|2020-12-04 15:25:00|12841.73|12841.73|12830.66|12830.66|12843.9|12843.9|12830.02|12830.02|0
1607095800000|2020-12-04 15:30:00|12828.49|12828.49|12836.04|12836.04|12836.96|12836.96|12824.53|12824.53|0
1607096100000|2020-12-04 15:35:00|12837.57|12837.57|12833.69|12833.69|12837.57|12837.57|12826.07|12826.07|0
1607096400000|2020-12-04 15:40:00|12831.51|12831.51|12834.26|12834.26|12835.65|12835.65|12829.98|12829.98|0
1607096700000|2020-12-04 15:45:00|12838.61|12838.61|12837.87|12837.87|12842.96|12842.96|12834.81|12834.81|0
1607097000000|2020-12-04 15:50:00|12840.05|12840.05|12840.64|12840.64|12845.93|12845.93|12839.51|12839.51|0
1607097300000|2020-12-04 15:55:00|12839.11|12839.11|12834.37|12834.37|12839.11|12839.11|12830.2|12830.2|0
1607097600000|2020-12-04 16:00:00|12832.19|12832.19|12837.11|12837.11|12838.51|12838.51|12828.49|12828.49|0
1607097900000|2020-12-04 16:05:00|12835.57|12835.57|12841.38|12841.38|12841.91|12841.91|12829.62|12829.62|0
1607098200000|2020-12-04 16:10:00|12839.2|12839.2|12839.59|12839.59|12841.89|12841.89|12834.36|12834.36|0
1607098500000|2020-12-04 16:15:00|12837.42|12837.42|12834.36|12834.36|12837.42|12837.42|12828.48|12828.48|0
1607098800000|2020-12-04 16:20:00|12833.82|12833.82|12834.25|12834.25|12836.63|12836.63|12830.11|12830.11|0
1607099100000|2020-12-04 16:25:00|12832.08|12832.08|12837.63|12837.63|12842.2|12842.2|12828.8|12828.8|0
1607328900000|2020-12-07 08:15:00|12874.48|12874.48|12856.02|12856.02|12874.48|12874.48|12853.02|12853.02|0
1607329200000|2020-12-07 08:20:00|12851.67|12851.67|12810.58|12810.58|12851.67|12851.67|12810.58|12810.58|0
1607329500000|2020-12-07 08:25:00|12806.61|12806.61|12757.45|12757.45|12806.61|12806.61|12757.45|12757.45|0
1607329800000|2020-12-07 08:30:00|12755.28|12755.28|12736.32|12736.32|12758.34|12758.34|12726.3|12726.3|0
1607330100000|2020-12-07 08:35:00|12738.49|12738.49|12701.4|12701.4|12738.49|12738.49|12701.4|12701.4|0
1607330400000|2020-12-07 08:40:00|12699.87|12699.87|12688.89|12688.89|12702.93|12702.93|12679.18|12679.18|0
1607330700000|2020-12-07 08:45:00|12687.28|12687.28|12697.37|12697.37|12699.54|12699.54|12682.45|12682.45|0
1607331000000|2020-12-07 08:50:00|12698.9|12698.9|12724.3|12724.3|12724.3|12724.3|12698.9|12698.9|0
1607331300000|2020-12-07 08:55:00|12729.59|12729.59|12776.77|12776.77|12777.41|12777.41|12716.52|12716.52|0
1607331600000|2020-12-07 09:00:00|12782.01|12782.01|12805.24|12805.24|12805.24|12805.24|12781.1|12781.1|0
1607331900000|2020-12-07 09:05:00|12809.59|12809.59|12811.76|12811.76|12824.16|12824.16|12800.9|12800.9|0
1607332200000|2020-12-07 09:10:00|12813.09|12813.09|12792.95|12792.95|12813.09|12813.09|12792.95|12792.95|0
1607332500000|2020-12-07 09:15:00|12791.41|12791.41|12800.61|12800.61|12806.49|12806.49|12791.41|12791.41|0
1607332800000|2020-12-07 09:20:00|12803.25|12803.25|12801.66|12801.66|12806.01|12806.01|12798.59|12798.59|0
1607333100000|2020-12-07 09:25:00|12800.13|12800.13|12788.78|12788.78|12803.19|12803.19|12788.78|12788.78|0
1607333400000|2020-12-07 09:30:00|12793.38|12793.38|12799.07|12799.07|12807.77|12807.77|12785.32|12785.32|0
1607333700000|2020-12-07 09:35:00|12797.54|12797.54|12780.79|12780.79|12798.87|12798.87|12780.79|12780.79|0
1607334000000|2020-12-07 09:40:00|12778.62|12778.62|12789.31|12789.31|12792.12|12792.12|12778.62|12778.62|0
1607334300000|2020-12-07 09:45:00|12787.13|12787.13|12790.2|12790.2|12790.84|12790.84|12787.13|12787.13|0
1607334600000|2020-12-07 09:50:00|12785.85|12785.85|12791.86|12791.86|12797.22|12797.22|12778.69|12778.69|0
1607334900000|2020-12-07 09:55:00|12788.8|12788.8|12779.29|12779.29|12788.8|12788.8|12776.59|12776.59|0
1607335200000|2020-12-07 10:00:00|12781.46|12781.46|12777.07|12777.07|12781.46|12781.46|12774.69|12774.69|0
1607335500000|2020-12-07 10:05:00|12775.54|12775.54|12766.36|12766.36|12777.07|12777.07|12759.41|12759.41|0
1607335800000|2020-12-07 10:10:00|12768.53|12768.53|12782.11|12782.11|12782.11|12782.11|12766.36|12766.36|0
1607336100000|2020-12-07 10:15:00|12775.59|12775.59|12789.89|12789.89|12792.07|12792.07|12775.59|12775.59|0
1607336400000|2020-12-07 10:20:00|12788.57|12788.57|12804.18|12804.18|12804.18|12804.18|12788.57|12788.57|0
1607336700000|2020-12-07 10:25:00|12806.36|12806.36|12806.61|12806.61|12809.42|12809.42|12804.82|12804.82|0
1607337000000|2020-12-07 10:30:00|12804.44|12804.44|12799.68|12799.68|12804.44|12804.44|12795.34|12795.34|0
1607337300000|2020-12-07 10:35:00|12797.51|12797.51|12806.08|12806.08|12806.08|12806.08|12797.51|12797.51|0
1607337600000|2020-12-07 10:40:00|12808.25|12808.25|12814.17|12814.17|12814.17|12814.17|12807.36|12807.36|0
1607337900000|2020-12-07 10:45:00|12812|12812|12800.13|12800.13|12812|12812|12800.13|12800.13|0
1607338200000|2020-12-07 10:50:00|12795.78|12795.78|12795.2|12795.2|12800.13|12800.13|12795.2|12795.2|0
1607338500000|2020-12-07 10:55:00|12793.03|12793.03|12778.41|12778.41|12795.2|12795.2|12778.41|12778.41|0
1607338800000|2020-12-07 11:00:00|12782.76|12782.76|12807.08|12807.08|12807.08|12807.08|12782.76|12782.76|0
1607339100000|2020-12-07 11:05:00|12802.73|12802.73|12813.58|12813.58|12813.58|12813.58|12800.56|12800.56|0
1607339400000|2020-12-07 11:10:00|12811.41|12811.41|12827.12|12827.12|12827.12|12827.12|12809.87|12809.87|0
1607339700000|2020-12-07 11:15:00|12828.66|12828.66|12828.02|12828.02|12829.55|12829.55|12824.31|12824.31|0
1607340000000|2020-12-07 11:20:00|12832.36|12832.36|12840.72|12840.72|12846.6|12846.6|12832.36|12832.36|0
1607340300000|2020-12-07 11:25:00|12838.54|12838.54|12842.25|12842.25|12842.25|12842.25|12838.54|12838.54|0
1607340600000|2020-12-07 11:30:00|12844.42|12844.42|12856.77|12856.77|12866.36|12866.36|12844.42|12844.42|0
1607340900000|2020-12-07 11:35:00|12859.84|12859.84|12853.07|12853.07|12861.16|12861.16|12852.38|12852.38|0
1607341200000|2020-12-07 11:40:00|12851.75|12851.75|12842.04|12842.04|12851.75|12851.75|12842.04|12842.04|0
1607341500000|2020-12-07 11:45:00|12844.21|12844.21|12848.81|12848.81|12848.81|12848.81|12843.57|12843.57|0
1607341800000|2020-12-07 11:50:00|12850.98|12850.98|12871.28|12871.28|12872|12872|12850.98|12850.98|0
1607342100000|2020-12-07 11:55:00|12869.96|12869.96|12861.05|12861.05|12871.49|12871.49|12859.98|12859.98|0
1607342400000|2020-12-07 12:00:00|12859.73|12859.73|12833.98|12833.98|12864.62|12864.62|12833.98|12833.98|0
1607342700000|2020-12-07 12:05:00|12831.8|12831.8|12820.17|12820.17|12832.88|12832.88|12820.17|12820.17|0
1607343000000|2020-12-07 12:10:00|12815.83|12815.83|12821.96|12821.96|12825.66|12825.66|12815.83|12815.83|0
1607343300000|2020-12-07 12:15:00|12820.43|12820.43|12814.55|12814.55|12820.43|12820.43|12814.55|12814.55|0
1607343600000|2020-12-07 12:20:00|12810.2|12810.2|12808.64|12808.64|12812.35|12812.35|12808.64|12808.64|0
1607343900000|2020-12-07 12:25:00|12807.32|12807.32|12816.1|12816.1|12816.1|12816.1|12804.46|12804.46|0
1607344200000|2020-12-07 12:30:00|12813.92|12813.92|12817.71|12817.71|12817.71|12817.71|12810.95|12810.95|0
1607344500000|2020-12-07 12:35:00|12814.49|12814.49|12819.78|12819.78|12825.17|12825.17|12812.31|12812.31|0
1607344800000|2020-12-07 12:40:00|12821.95|12821.95|12823.95|12823.95|12825.73|12825.73|12820.95|12820.95|0
1607345100000|2020-12-07 12:45:00|12825.02|12825.02|12815.11|12815.11|12825.02|12825.02|12815.11|12815.11|0
1607345400000|2020-12-07 12:50:00|12812.96|12812.96|12806.69|12806.69|12816.83|12816.83|12806.69|12806.69|0
1607345700000|2020-12-07 12:55:00|12805.37|12805.37|12813.62|12813.62|12813.62|12813.62|12805.37|12805.37|0
1607346000000|2020-12-07 13:00:00|12815.79|12815.79|12812.65|12812.65|12816.33|12816.33|12810.45|12810.45|0
1607346300000|2020-12-07 13:05:00|12810.47|12810.47|12814.14|12814.14|12814.14|12814.14|12810.47|12810.47|0
1607346600000|2020-12-07 13:10:00|12816.31|12816.31|12801.72|12801.72|12820.66|12820.66|12801.72|12801.72|0
1607346900000|2020-12-07 13:15:00|12799.54|12799.54|12790.82|12790.82|12802.76|12802.76|12790.82|12790.82|0
1607347200000|2020-12-07 13:20:00|12789.29|12789.29|12791.59|12791.59|12791.62|12791.62|12781.44|12781.44|0
1607347500000|2020-12-07 13:25:00|12790.06|12790.06|12787.24|12787.24|12791.59|12791.59|12785.07|12785.07|0
1607347800000|2020-12-07 13:30:00|12782.9|12782.9|12769.81|12769.81|12784.61|12784.61|12769.28|12769.28|0
1607348100000|2020-12-07 13:35:00|12765.47|12765.47|12771.55|12771.55|12776.44|12776.44|12761.54|12761.54|0
1607348400000|2020-12-07 13:40:00|12772.63|12772.63|12779.19|12779.19|12787.81|12787.81|12772.09|12772.09|0
1607348700000|2020-12-07 13:45:00|12777.02|12777.02|12780.93|12780.93|12782.9|12782.9|12777.02|12777.02|0
1607349000000|2020-12-07 13:50:00|12779.86|12779.86|12778.93|12778.93|12783.36|12783.36|12774.72|12774.72|0
1607349300000|2020-12-07 13:55:00|12776.76|12776.76|12777.37|12777.37|12777.83|12777.83|12775.23|12775.23|0
1607349600000|2020-12-07 14:00:00|12779.55|12779.55|12780.08|12780.08|12784.9|12784.9|12779.55|12779.55|0
1607349900000|2020-12-07 14:05:00|12777.91|12777.91|12773.67|12773.67|12778.98|12778.98|12773.67|12773.67|0
1607350200000|2020-12-07 14:10:00|12771.49|12771.49|12776.09|12776.09|12776.09|12776.09|12768.43|12768.43|0
1607350500000|2020-12-07 14:15:00|12777.62|12777.62|12784.08|12784.08|12786.25|12786.25|12777.62|12777.62|0
1607350800000|2020-12-07 14:20:00|12781.91|12781.91|12788.34|12788.34|12788.34|12788.34|12781.91|12781.91|0
1607351100000|2020-12-07 14:25:00|12787.01|12787.01|12787.36|12787.36|12792.68|12792.68|12785.75|12785.75|0
1607351400000|2020-12-07 14:30:00|12788.69|12788.69|12799.09|12799.09|12799.09|12799.09|12778.76|12778.76|0
1607351700000|2020-12-07 14:35:00|12797.56|12797.56|12807.41|12807.41|12808.94|12808.94|12791.93|12791.93|0
1607352000000|2020-12-07 14:40:00|12808.73|12808.73|12788.38|12788.38|12808.73|12808.73|12781.86|12781.86|0
1607352300000|2020-12-07 14:45:00|12783.25|12783.25|12779.08|12779.08|12786.96|12786.96|12774.74|12774.74|0
1607352600000|2020-12-07 14:50:00|12777.76|12777.76|12776.01|12776.01|12777.76|12777.76|12766.68|12766.68|0
1607352900000|2020-12-07 14:55:00|12773.84|12773.84|12793.28|12793.28|12793.28|12793.28|12770.13|12770.13|0
1607353200000|2020-12-07 15:00:00|12793.81|12793.81|12796.47|12796.47|12802.55|12802.55|12791.64|12791.64|0
1607353500000|2020-12-07 15:05:00|12794.94|12794.94|12797.94|12797.94|12802.1|12802.1|12785.35|12785.35|0
1607353800000|2020-12-07 15:10:00|12799.47|12799.47|12812.67|12812.67|12812.67|12812.67|12799.47|12799.47|0
1607354100000|2020-12-07 15:15:00|12813.99|12813.99|12804.26|12804.26|12813.99|12813.99|12798.26|12798.26|0
1607354400000|2020-12-07 15:20:00|12802.09|12802.09|12791.47|12791.47|12802.09|12802.09|12791.47|12791.47|0
1607354700000|2020-12-07 15:25:00|12792.79|12792.79|12785.79|12785.79|12794.32|12794.32|12784.26|12784.26|0
1607355000000|2020-12-07 15:30:00|12783.62|12783.62|12781.45|12781.45|12784.94|12784.94|12781.45|12781.45|0
1607355300000|2020-12-07 15:35:00|12780.37|12780.37|12774.67|12774.67|12784.25|12784.25|12774.67|12774.67|0
1607355600000|2020-12-07 15:40:00|12773.14|12773.14|12763.55|12763.55|12773.14|12773.14|12762.02|12762.02|0
1607355900000|2020-12-07 15:45:00|12765.08|12765.08|12770.01|12770.01|12772.82|12772.82|12764.13|12764.13|0
1607356200000|2020-12-07 15:50:00|12767.83|12767.83|12769.47|12769.47|12771.62|12771.62|12765.66|12765.66|0
1607356500000|2020-12-07 15:55:00|12767.3|12767.3|12758.98|12758.98|12768.58|12768.58|12755.27|12755.27|0
1607356800000|2020-12-07 16:00:00|12761.15|12761.15|12746.63|12746.63|12763.07|12763.07|12746.63|12746.63|0
1607357100000|2020-12-07 16:05:00|12744.46|12744.46|12744.42|12744.42|12746.63|12746.63|12740.07|12740.07|0
1607357400000|2020-12-07 16:10:00|12746.59|12746.59|12744.03|12744.03|12746.59|12746.59|12742.24|12742.24|0
1607357700000|2020-12-07 16:15:00|12741.85|12741.85|12741.93|12741.93|12745.64|12745.64|12739.68|12739.68|0
1607358000000|2020-12-07 16:20:00|12740.61|12740.61|12747.17|12747.17|12749.34|12749.34|12740.61|12740.61|0
1607358300000|2020-12-07 16:25:00|12745|12745|12736.41|12736.41|12747.27|12747.27|12734.16|12734.16|0
1607415300000|2020-12-08 08:15:00|12785.46|12785.46|12770.58|12770.58|12790.06|12790.06|12769.05|12769.05|0
1607415600000|2020-12-08 08:20:00|12768.41|12768.41|12791.94|12791.94|12791.94|12791.94|12755.9|12755.9|0
1607415900000|2020-12-08 08:25:00|12788.88|12788.88|12817.13|12817.13|12819.27|12819.27|12786.84|12786.84|0
1607416200000|2020-12-08 08:30:00|12814.95|12814.95|12853.17|12853.17|12853.17|12853.17|12814.95|12814.95|0
1607416500000|2020-12-08 08:35:00|12854.7|12854.7|12851.85|12851.85|12862.83|12862.83|12851.85|12851.85|0
1607416800000|2020-12-08 08:40:00|12853.39|12853.39|12863.28|12863.28|12865.45|12865.45|12844.05|12844.05|0
1607417100000|2020-12-08 08:45:00|12867.87|12867.87|12874.99|12874.99|12877.42|12877.42|12866.55|12866.55|0
1607417400000|2020-12-08 08:50:00|12878.06|12878.06|12873.07|12873.07|12879.59|12879.59|12867.19|12867.19|0
1607417700000|2020-12-08 08:55:00|12874.6|12874.6|12876.57|12876.57|12878.95|12878.95|12874.6|12874.6|0
1607418000000|2020-12-08 09:00:00|12878.1|12878.1|12899.95|12899.95|12901.48|12901.48|12878.1|12878.1|0
1607418300000|2020-12-08 09:05:00|12898.42|12898.42|12921.28|12921.28|12921.28|12921.28|12894.46|12894.46|0
1607418600000|2020-12-08 09:10:00|12922.81|12922.81|12953.93|12953.93|12958.28|12958.28|12922.81|12922.81|0
1607418900000|2020-12-08 09:15:00|12953.39|12953.39|12939.38|12939.38|12957.1|12957.1|12937.21|12937.21|0
1607419200000|2020-12-08 09:20:00|12938.06|12938.06|12932.77|12932.77|12951.56|12951.56|12931.24|12931.24|0
1607419500000|2020-12-08 09:25:00|12931.24|12931.24|12945.27|12945.27|12945.91|12945.91|12931.24|12931.24|0
1607419800000|2020-12-08 09:30:00|12947.45|12947.45|12947.06|12947.06|12952.04|12952.04|12945.27|12945.27|0
1607420100000|2020-12-08 09:35:00|12948.59|12948.59|12930.59|12930.59|12957.53|12957.53|12929.06|12929.06|0
1607420400000|2020-12-08 09:40:00|12929.06|12929.06|12923.1|12923.1|12934.55|12934.55|12923.1|12923.1|0
1607420700000|2020-12-08 09:45:00|12925.28|12925.28|12934.47|12934.47|12936.65|12936.65|12925.28|12925.28|0
1607421000000|2020-12-08 09:50:00|12936.65|12936.65|12934.83|12934.83|12949.52|12949.52|12931.12|12931.12|0
1607421300000|2020-12-08 09:55:00|12936.36|12936.36|12942.49|12942.49|12946.84|12946.84|12936.36|12936.36|0
1607421600000|2020-12-08 10:00:00|12944.02|12944.02|12934.27|12934.27|12944.02|12944.02|12925.74|12925.74|0
1607421900000|2020-12-08 10:05:00|12932.1|12932.1|12937.29|12937.29|12937.29|12937.29|12927.07|12927.07|0
1607422200000|2020-12-08 10:10:00|12939.47|12939.47|12917.65|12917.65|12939.47|12939.47|12917.65|12917.65|0
1607422500000|2020-12-08 10:15:00|12916.12|12916.12|12926.7|12926.7|12926.7|12926.7|12913.94|12913.94|0
1607422800000|2020-12-08 10:20:00|12928.23|12928.23|12919.29|12919.29|12928.23|12928.23|12914.94|12914.94|0
1607423100000|2020-12-08 10:25:00|12920.82|12920.82|12931.55|12931.55|12933.08|12933.08|12920.18|12920.18|0
1607423400000|2020-12-08 10:30:00|12935.89|12935.89|12932.71|12932.71|12947.01|12947.01|12932.71|12932.71|0
1607423700000|2020-12-08 10:35:00|12934.88|12934.88|12922.62|12922.62|12939.71|12939.71|12922.62|12922.62|0
1607424000000|2020-12-08 10:40:00|12924.15|12924.15|12936.34|12936.34|12939.41|12939.41|12924.15|12924.15|0
1607424300000|2020-12-08 10:45:00|12934.17|12934.17|12934.16|12934.16|12938.66|12938.66|12931.99|12931.99|0
1607424600000|2020-12-08 10:50:00|12937.23|12937.23|12923.76|12923.76|12938.76|12938.76|12922.44|12922.44|0
1607424900000|2020-12-08 10:55:00|12921.59|12921.59|12913.24|12913.24|12921.59|12921.59|12913.24|12913.24|0
1607425200000|2020-12-08 11:00:00|12913.78|12913.78|12913.82|12913.82|12913.82|12913.82|12905.72|12905.72|0
1607425500000|2020-12-08 11:05:00|12916.88|12916.88|12933.78|12933.78|12938.38|12938.38|12916.88|12916.88|0
1607425800000|2020-12-08 11:10:00|12932.7|12932.7|12929.64|12929.64|12932.7|12932.7|12929.64|12929.64|0
1607426100000|2020-12-08 11:15:00|12928.11|12928.11|12910.38|12910.38|12928.11|12928.11|12910.38|12910.38|0
1607426400000|2020-12-08 11:20:00|12908.84|12908.84|12909.74|12909.74|12912.8|12912.8|12906.24|12906.24|0
1607426700000|2020-12-08 11:25:00|12908.41|12908.41|12913.87|12913.87|12915.41|12915.41|12908.41|12908.41|0
1607427000000|2020-12-08 11:30:00|12915.41|12915.41|12917.41|12917.41|12920.26|12920.26|12912.76|12912.76|0
1607427300000|2020-12-08 11:35:00|12916.08|12916.08|12912.81|12912.81|12919.3|12919.3|12910.64|12910.64|0
1607427600000|2020-12-08 11:40:00|12911.28|12911.28|12907.53|12907.53|12917.16|12917.16|12907.53|12907.53|0
1607427900000|2020-12-08 11:45:00|12906|12906|12904.03|12904.03|12906|12906|12899.43|12899.43|0
1607428200000|2020-12-08 11:50:00|12906.68|12906.68|12898.63|12898.63|12908.85|12908.85|12897.99|12897.99|0
1607428500000|2020-12-08 11:55:00|12901.69|12901.69|12906.23|12906.23|12917.55|12917.55|12901.69|12901.69|0
1607428800000|2020-12-08 12:00:00|12907.76|12907.76|12906.33|12906.33|12909.29|12909.29|12901.78|12901.78|0
1607429100000|2020-12-08 12:05:00|12907.86|12907.86|12897.78|12897.78|12907.86|12907.86|12897.78|12897.78|0
1607429400000|2020-12-08 12:10:00|12896.24|12896.24|12905.19|12905.19|12905.19|12905.19|12894.07|12894.07|0
1607429700000|2020-12-08 12:15:00|12908.25|12908.25|12907.19|12907.19|12915.29|12915.29|12906.72|12906.72|0
1607430000000|2020-12-08 12:20:00|12908.73|12908.73|12914.86|12914.86|12914.86|12914.86|12908.73|12908.73|0
1607430300000|2020-12-08 12:25:00|12917.03|12917.03|12911.79|12911.79|12920.74|12920.74|12911.79|12911.79|0
1607430600000|2020-12-08 12:30:00|12909.15|12909.15|12912.85|12912.85|12915.92|12915.92|12909.15|12909.15|0
1607430900000|2020-12-08 12:35:00|12910.68|12910.68|12916.84|12916.84|12919.02|12919.02|12910.68|12910.68|0
1607431200000|2020-12-08 12:40:00|12918.38|12918.38|12929.31|12929.31|12929.31|12929.31|12918.38|12918.38|0
1607431500000|2020-12-08 12:45:00|12927.14|12927.14|12938.09|12938.09|12942.44|12942.44|12927.14|12927.14|0
1607431800000|2020-12-08 12:50:00|12933.49|12933.49|12940.82|12940.82|12940.82|12940.82|12933.49|12933.49|0
1607432100000|2020-12-08 12:55:00|12939.28|12939.28|12936.65|12936.65|12944.95|12944.95|12936.65|12936.65|0
1607432400000|2020-12-08 13:00:00|12939.71|12939.71|12944.91|12944.91|12947.77|12947.77|12939.71|12939.71|0
1607432700000|2020-12-08 13:05:00|12947.98|12947.98|12959.78|12959.78|12962.84|12962.84|12945.8|12945.8|0
1607433000000|2020-12-08 13:10:00|12958.24|12958.24|12965.66|12965.66|12965.66|12965.66|12958.24|12958.24|0
1607433300000|2020-12-08 13:15:00|12967.19|12967.19|12969.64|12969.64|12971.81|12971.81|12954.71|12954.71|0
1607433600000|2020-12-08 13:20:00|12967.46|12967.46|12974.39|12974.39|12974.39|12974.39|12965.29|12965.29|0
1607433900000|2020-12-08 13:25:00|12973.07|12973.07|12965.66|12965.66|12974.35|12974.35|12962.84|12962.84|0
1607434200000|2020-12-08 13:30:00|12964.34|12964.34|12963.69|12963.69|12967.4|12967.4|12960.63|12960.63|0
1607434500000|2020-12-08 13:35:00|12965.23|12965.23|12996.68|12996.68|12996.68|12996.68|12965.23|12965.23|0
1607434800000|2020-12-08 13:40:00|12996.14|12996.14|12980.95|12980.95|12999.2|12999.2|12980.95|12980.95|0
1607435100000|2020-12-08 13:45:00|12979.42|12979.42|12967.51|12967.51|12979.42|12979.42|12966.44|12966.44|0
1607435400000|2020-12-08 13:50:00|12968.59|12968.59|12974.18|12974.18|12974.18|12974.18|12968.05|12968.05|0
1607435700000|2020-12-08 13:55:00|12972.65|12972.65|12986.54|12986.54|12986.54|12986.54|12971.11|12971.11|0
1607436000000|2020-12-08 14:00:00|12987.87|12987.87|12986.36|12986.36|12987.87|12987.87|12979.2|12979.2|0
1607436300000|2020-12-08 14:05:00|12984.83|12984.83|12976.78|12976.78|12986.36|12986.36|12976.78|12976.78|0
1607436600000|2020-12-08 14:10:00|12975.24|12975.24|12954.24|12954.24|12979.59|12979.59|12954.24|12954.24|0
1607436900000|2020-12-08 14:15:00|12955.78|12955.78|12947.32|12947.32|12955.78|12955.78|12944.1|12944.1|0
1607437200000|2020-12-08 14:20:00|12948.85|12948.85|12955.67|12955.67|12959.58|12959.58|12948.85|12948.85|0
1607437500000|2020-12-08 14:25:00|12957.2|12957.2|12942.98|12942.98|12958.73|12958.73|12935.46|12935.46|0
1607437800000|2020-12-08 14:30:00|12945.15|12945.15|12947.27|12947.27|12954.74|12954.74|12938.3|12938.3|0
1607438100000|2020-12-08 14:35:00|12945.1|12945.1|12951.15|12951.15|12956.75|12956.75|12941.09|12941.09|0
1607438400000|2020-12-08 14:40:00|12952.48|12952.48|12977.12|12977.12|12980.19|12980.19|12952.48|12952.48|0
1607438700000|2020-12-08 14:45:00|12980.19|12980.19|12963.21|12963.21|12980.19|12980.19|12963.21|12963.21|0
1607439000000|2020-12-08 14:50:00|12965.38|12965.38|12984.81|12984.81|12987.88|12987.88|12965.38|12965.38|0
1607439300000|2020-12-08 14:55:00|12983.28|12983.28|13016.93|13016.93|13016.93|13016.93|12983.28|12983.28|0
1607439600000|2020-12-08 15:00:00|13019.11|13019.11|13009.76|13009.76|13026.59|13026.59|13008.91|13008.91|0
1607439900000|2020-12-08 15:05:00|13011.3|13011.3|12993.07|12993.07|13011.9|13011.9|12993.07|12993.07|0
1607440200000|2020-12-08 15:10:00|12990.9|12990.9|12960.51|12960.51|12990.9|12990.9|12958.34|12958.34|0
1607440500000|2020-12-08 15:15:00|12962.04|12962.04|12983.23|12983.23|12984.77|12984.77|12962.04|12962.04|0
1607440800000|2020-12-08 15:20:00|12981.06|12981.06|12976.64|12976.64|12982.59|12982.59|12976.56|12976.56|0
1607441100000|2020-12-08 15:25:00|12978.81|12978.81|12971.94|12971.94|12992.3|12992.3|12971.94|12971.94|0
1607441400000|2020-12-08 15:30:00|12973.47|12973.47|12989.83|12989.83|12995.6|12995.6|12973.47|12973.47|0
1607441700000|2020-12-08 15:35:00|12987.68|12987.68|12991.1|12991.1|12991.1|12991.1|12981.55|12981.55|0
1607442000000|2020-12-08 15:40:00|12992.63|12992.63|12988.77|12988.77|12993.48|12993.48|12982.89|12982.89|0
1607442300000|2020-12-08 15:45:00|12987.24|12987.24|12979.36|12979.36|12988.77|12988.77|12979.36|12979.36|0
1607442600000|2020-12-08 15:50:00|12978.28|12978.28|12994.46|12994.46|12996.07|12996.07|12978.28|12978.28|0
1607442900000|2020-12-08 15:55:00|12992.29|12992.29|13003.88|13003.88|13008.12|13008.12|12992.29|12992.29|0
1607443200000|2020-12-08 16:00:00|13006.05|13006.05|12992.11|12992.11|13008.2|13008.2|12986.62|12986.62|0
1607443500000|2020-12-08 16:05:00|12993.64|12993.64|13000.61|13000.61|13008.35|13008.35|12993.64|12993.64|0
1607443800000|2020-12-08 16:10:00|12998.44|12998.44|13001.89|13001.89|13004.75|13004.75|12988.81|12988.81|0
1607444100000|2020-12-08 16:15:00|13000.82|13000.82|13012.57|13012.57|13012.59|13012.59|13000.82|13000.82|0
1607444400000|2020-12-08 16:20:00|13014.1|13014.1|13002.72|13002.72|13015.63|13015.63|12996.55|12996.55|0
1607444700000|2020-12-08 16:25:00|13001.65|13001.65|13042.15|13042.15|13043.79|13043.79|13001.65|13001.65|0
1607501700000|2020-12-09 08:15:00|13068.89|13068.89|13065.87|13065.87|13078.53|13078.53|13061.53|13061.53|0
1607502000000|2020-12-09 08:20:00|13067.2|13067.2|13072.62|13072.62|13072.62|13072.62|13040.35|13040.35|0
1607502300000|2020-12-09 08:25:00|13075.69|13075.69|13076.67|13076.67|13093.72|13093.72|13069.26|13069.26|0
1607502600000|2020-12-09 08:30:00|13079.32|13079.32|13081.38|13081.38|13092.25|13092.25|13072.1|13072.1|0
1607502900000|2020-12-09 08:35:00|13077.88|13077.88|13075.29|13075.29|13082.23|13082.23|13069.83|13069.83|0
1607503200000|2020-12-09 08:40:00|13079.64|13079.64|13100.78|13100.78|13100.78|13100.78|13079.64|13079.64|0
1607503500000|2020-12-09 08:45:00|13102.95|13102.95|13108.84|13108.84|13111.91|13111.91|13100.78|13100.78|0
1607503800000|2020-12-09 08:50:00|13110.38|13110.38|13088.08|13088.08|13118.76|13118.76|13088.08|13088.08|0
1607504100000|2020-12-09 08:55:00|13091.15|13091.15|13076.9|13076.9|13094.93|13094.93|13074.73|13074.73|0
1607504400000|2020-12-09 09:00:00|13075.58|13075.58|13058.68|13058.68|13078.18|13078.18|13058.68|13058.68|0
1607504700000|2020-12-09 09:05:00|13057.14|13057.14|13046.65|13046.65|13060.6|13060.6|13041.58|13041.58|0
1607505000000|2020-12-09 09:10:00|13048.19|13048.19|13023.33|13023.33|13048.19|13048.19|13022.01|13022.01|0
1607505300000|2020-12-09 09:15:00|13022.01|13022.01|13022.07|13022.07|13027.52|13027.52|13017.41|13017.41|0
1607505600000|2020-12-09 09:20:00|13020.54|13020.54|13016.54|13016.54|13020.54|13020.54|13009.34|13009.34|0
1607505900000|2020-12-09 09:25:00|13015.01|13015.01|13020.05|13020.05|13020.61|13020.61|13009.52|13009.52|0
1607506200000|2020-12-09 09:30:00|13017.88|13017.88|13007.19|13007.19|13017.88|13017.88|13007.19|13007.19|0
1607506500000|2020-12-09 09:35:00|13005.66|13005.66|13013.1|13013.1|13025.54|13025.54|13005.66|13005.66|0
1607506800000|2020-12-09 09:40:00|13011.78|13011.78|12997.59|12997.59|13011.78|13011.78|12996.05|12996.05|0
1607507100000|2020-12-09 09:45:00|13004.11|13004.11|13006.96|13006.96|13006.96|13006.96|12989.45|12989.45|0
1607507400000|2020-12-09 09:50:00|13008.5|13008.5|13013.75|13013.75|13014.64|13014.64|13008.5|13008.5|0
1607507700000|2020-12-09 09:55:00|13014.29|13014.29|13023.09|13023.09|13023.09|13023.09|13009.94|13009.94|0
1607508000000|2020-12-09 10:00:00|13026.16|13026.16|13023.61|13023.61|13036.96|13036.96|13023.61|13023.61|0
1607508300000|2020-12-09 10:05:00|13023.08|13023.08|13018.84|13018.84|13027.43|13027.43|13018.84|13018.84|0
1607508600000|2020-12-09 10:10:00|13021.01|13021.01|13035.1|13035.1|13035.1|13035.1|13021.01|13021.01|0
1607508900000|2020-12-09 10:15:00|13035.64|13035.64|13030.83|13030.83|13035.64|13035.64|13025.16|13025.16|0
1607509200000|2020-12-09 10:20:00|13033.9|13033.9|13034.54|13034.54|13034.54|13034.54|13029.3|13029.3|0
1607509500000|2020-12-09 10:25:00|13032.36|13032.36|13029.43|13029.43|13033.07|13033.07|13028.39|13028.39|0
1607509800000|2020-12-09 10:30:00|13033.77|13033.77|13044.41|13044.41|13048.38|13048.38|13033.77|13033.77|0
1607510100000|2020-12-09 10:35:00|13045.94|13045.94|13060.69|13060.69|13063.76|13063.76|13045.94|13045.94|0
1607510400000|2020-12-09 10:40:00|13063.76|13063.76|13058.98|13058.98|13063.76|13063.76|13056.8|13056.8|0
1607510700000|2020-12-09 10:45:00|13060.51|13060.51|13071.97|13071.97|13073.5|13073.5|13058.98|13058.98|0
1607511000000|2020-12-09 10:50:00|13072.51|13072.51|13073.43|13073.43|13073.68|13073.68|13067.91|13067.91|0
1607511300000|2020-12-09 10:55:00|13074.97|13074.97|13073.07|13073.07|13076.5|13076.5|13069.15|13069.15|0
1607511600000|2020-12-09 11:00:00|13074.6|13074.6|13059.46|13059.46|13083.11|13083.11|13059.46|13059.46|0
1607511900000|2020-12-09 11:05:00|13061.63|13061.63|13070.34|13070.34|13070.34|13070.34|13061.63|13061.63|0
1607512200000|2020-12-09 11:10:00|13068.17|13068.17|13062.39|13062.39|13068.96|13068.96|13062.39|13062.39|0
1607512500000|2020-12-09 11:15:00|13062.93|13062.93|13059.75|13059.75|13070.88|13070.88|13059.75|13059.75|0
1607512800000|2020-12-09 11:20:00|13064.09|13064.09|13069.97|13069.97|13072.83|13072.83|13064.09|13064.09|0
1607513100000|2020-12-09 11:25:00|13068.65|13068.65|13064.94|13064.94|13068.65|13068.65|13061.24|13061.24|0
1607513400000|2020-12-09 11:30:00|13066.27|13066.27|13056.34|13056.34|13070.81|13070.81|13056.34|13056.34|0
1607513700000|2020-12-09 11:35:00|13055.02|13055.02|13052.95|13052.95|13059.36|13059.36|13052.95|13052.95|0
1607514000000|2020-12-09 11:40:00|13053.48|13053.48|13049.35|13049.35|13053.48|13053.48|13046.53|13046.53|0
1607514300000|2020-12-09 11:45:00|13048.81|13048.81|13057.27|13057.27|13058.8|13058.8|13047.74|13047.74|0
1607514600000|2020-12-09 11:50:00|13057.8|13057.8|13054.08|13054.08|13063.68|13063.68|13048.77|13048.77|0
1607514900000|2020-12-09 11:55:00|13051.91|13051.91|13036.87|13036.87|13051.91|13051.91|13035.55|13035.55|0
1607515200000|2020-12-09 12:00:00|13039.02|13039.02|13033.7|13033.7|13046.43|13046.43|13033.7|13033.7|0
1607515500000|2020-12-09 12:05:00|13031.53|13031.53|13024.28|13024.28|13033.7|13033.7|13024.28|13024.28|0
1607515800000|2020-12-09 12:10:00|13022.96|13022.96|13028|13028|13032.17|13032.17|13022.96|13022.96|0
1607516100000|2020-12-09 12:15:00|13026.68|13026.68|13017.48|13017.48|13026.68|13026.68|13016.19|13016.19|0
1607516400000|2020-12-09 12:20:00|13015.31|13015.31|13005.32|13005.32|13016.63|13016.63|13004.47|13004.47|0
1607516700000|2020-12-09 12:25:00|13004|13004|12996.6|12996.6|13006.64|13006.64|12995.53|12995.53|0
1607517000000|2020-12-09 12:30:00|12993.95|12993.95|12997.48|12997.48|13008.59|13008.59|12993.95|12993.95|0
1607517300000|2020-12-09 12:35:00|12999.01|12999.01|12992.75|12992.75|13002.48|13002.48|12992.75|12992.75|0
1607517600000|2020-12-09 12:40:00|12994.92|12994.92|12991.4|12991.4|12996.53|12996.53|12987.9|12987.9|0
1607517900000|2020-12-09 12:45:00|12990.07|12990.07|12989.9|12989.9|12999.63|12999.63|12986.12|12986.12|0
1607518200000|2020-12-09 12:50:00|12991.43|12991.43|12986.06|12986.06|12991.97|12991.97|12980.42|12980.42|0
1607518500000|2020-12-09 12:55:00|12983.89|12983.89|12975.53|12975.53|12990.41|12990.41|12975.53|12975.53|0
1607518800000|2020-12-09 13:00:00|12971.18|12971.18|12975.15|12975.15|12983.47|12983.47|12971.18|12971.18|0
1607519100000|2020-12-09 13:05:00|12977.33|12977.33|12965.57|12965.57|12979.5|12979.5|12964.24|12964.24|0
1607519400000|2020-12-09 13:10:00|12961.22|12961.22|12960.68|12960.68|12970.1|12970.1|12960.68|12960.68|0
1607519700000|2020-12-09 13:15:00|12965.03|12965.03|12973.52|12973.52|12973.52|12973.52|12965.03|12965.03|0
1607520000000|2020-12-09 13:20:00|12975.69|12975.69|12980.6|12980.6|12985.19|12985.19|12975.63|12975.63|0
1607520300000|2020-12-09 13:25:00|12981.92|12981.92|13000.56|13000.56|13000.56|13000.56|12981.92|12981.92|0
1607520600000|2020-12-09 13:30:00|13002.74|13002.74|12997.77|12997.77|13002.74|13002.74|12996.45|12996.45|0
1607520900000|2020-12-09 13:35:00|12996.24|12996.24|12992.02|12992.02|12996.24|12996.24|12989|12989|0
1607521200000|2020-12-09 13:40:00|12990.95|12990.95|12989.34|12989.34|12992.51|12992.51|12983.97|12983.97|0
1607521500000|2020-12-09 13:45:00|12987.81|12987.81|13006.52|13006.52|13011.12|13011.12|12987.52|12987.52|0
1607521800000|2020-12-09 13:50:00|13008.7|13008.7|13014.15|13014.15|13014.15|13014.15|13008.7|13008.7|0
1607522100000|2020-12-09 13:55:00|13011.97|13011.97|13018.43|13018.43|13018.43|13018.43|13010.36|13010.36|0
1607522400000|2020-12-09 14:00:00|13020.6|13020.6|13015.54|13015.54|13020.6|13020.6|13010.12|13010.12|0
1607522700000|2020-12-09 14:05:00|13014.01|13014.01|13015.56|13015.56|13019.91|13019.91|13014.01|13014.01|0
1607523000000|2020-12-09 14:10:00|13011.21|13011.21|13011.07|13011.07|13014.28|13014.28|13008.36|13008.36|0
1607523300000|2020-12-09 14:15:00|13008.9|13008.9|13009.46|13009.46|13011.07|13011.07|13005.76|13005.76|0
1607523600000|2020-12-09 14:20:00|13007.85|13007.85|12998.17|12998.17|13007.85|13007.85|12993.29|12993.29|0
1607523900000|2020-12-09 14:25:00|12993.82|12993.82|13000.57|13000.57|13000.57|13000.57|12993.82|12993.82|0
1607524200000|2020-12-09 14:30:00|13001.89|13001.89|13005.66|13005.66|13012.7|13012.7|13000.2|13000.2|0
1607524500000|2020-12-09 14:35:00|13004.59|13004.59|13012.03|13012.03|13012.03|13012.03|13004.59|13004.59|0
1607524800000|2020-12-09 14:40:00|13009.85|13009.85|13020.28|13020.28|13020.28|13020.28|13009.85|13009.85|0
1607525100000|2020-12-09 14:45:00|13021.6|13021.6|13019.61|13019.61|13021.6|13021.6|13011.67|13011.67|0
1607525400000|2020-12-09 14:50:00|13021.79|13021.79|13038.75|13038.75|13041.81|13041.81|13020.25|13020.25|0
1607525700000|2020-12-09 14:55:00|13040.07|13040.07|13042.71|13042.71|13049.91|13049.91|13039.46|13039.46|0
1607526000000|2020-12-09 15:00:00|13045.77|13045.77|13053.62|13053.62|13060.03|13060.03|13041.42|13041.42|0
1607526300000|2020-12-09 15:05:00|13052.08|13052.08|13058.11|13058.11|13058.11|13058.11|13052.08|13052.08|0
1607526600000|2020-12-09 15:10:00|13060.28|13060.28|13062.56|13062.56|13064.73|13064.73|13049.27|13049.27|0
1607526900000|2020-12-09 15:15:00|13060.39|13060.39|13070.34|13070.34|13077.75|13077.75|13060.39|13060.39|0
1607527200000|2020-12-09 15:20:00|13072.52|13072.52|13058.13|13058.13|13074.05|13074.05|13058.13|13058.13|0
1607527500000|2020-12-09 15:25:00|13060.3|13060.3|13069.41|13069.41|13069.95|13069.95|13060.3|13060.3|0
1607527800000|2020-12-09 15:30:00|13067.88|13067.88|13066.98|13066.98|13069.16|13069.16|13063.17|13063.17|0
1607528100000|2020-12-09 15:35:00|13069.16|13069.16|13056.21|13056.21|13069.16|13069.16|13049.18|13049.18|0
1607528400000|2020-12-09 15:40:00|13057.74|13057.74|13080.8|13080.8|13080.8|13080.8|13057.74|13057.74|0
1607528700000|2020-12-09 15:45:00|13082.97|13082.97|13093.24|13093.24|13094.77|13094.77|13073.18|13073.18|0
1607529000000|2020-12-09 15:50:00|13091.71|13091.71|13093.32|13093.32|13096.28|13096.28|13090.17|13090.17|0
1607529300000|2020-12-09 15:55:00|13094.85|13094.85|13113.35|13113.35|13118.34|13118.34|13094.85|13094.85|0
1607529600000|2020-12-09 16:00:00|13111.18|13111.18|13091.02|13091.02|13112.71|13112.71|13091.02|13091.02|0
1607529900000|2020-12-09 16:05:00|13089.49|13089.49|13098.72|13098.72|13098.72|13098.72|13085.99|13085.99|0
1607530200000|2020-12-09 16:10:00|13097.4|13097.4|13092.98|13092.98|13097.4|13097.4|13089.58|13089.58|0
1607530500000|2020-12-09 16:15:00|13091.44|13091.44|13099.3|13099.3|13100.83|13100.83|13090.12|13090.12|0
1607530800000|2020-12-09 16:20:00|13097.77|13097.77|13099.18|13099.18|13099.18|13099.18|13087.17|13087.17|0
1607531100000|2020-12-09 16:25:00|13101.36|13101.36|13112.18|13112.18|13120.29|13120.29|13101.36|13101.36|0
1607588100000|2020-12-10 08:15:00|13289.17|13289.17|13237.32|13237.32|13289.17|13289.17|13237.32|13237.32|0
1607588400000|2020-12-10 08:20:00|13235.79|13235.79|13236.29|13236.29|13250.23|13250.23|13232.34|13232.34|0
1607588700000|2020-12-10 08:25:00|13238.47|13238.47|13232.91|13232.91|13253.29|13253.29|13232.91|13232.91|0
1607589000000|2020-12-10 08:30:00|13235.08|13235.08|13277.65|13277.65|13283.58|13283.58|13223.25|13223.25|0
1607589300000|2020-12-10 08:35:00|13279.18|13279.18|13229.78|13229.78|13279.18|13279.18|13229.78|13229.78|0
1607589600000|2020-12-10 08:40:00|13231.1|13231.1|13227.65|13227.65|13236.09|13236.09|13225.87|13225.87|0
1607589900000|2020-12-10 08:45:00|13225.48|13225.48|13242.38|13242.38|13242.38|13242.38|13225.48|13225.48|0
1607590200000|2020-12-10 08:50:00|13243.99|13243.99|13231.04|13231.04|13252.45|13252.45|13231.04|13231.04|0
1607590500000|2020-12-10 08:55:00|13228.89|13228.89|13203.74|13203.74|13230.53|13230.53|13200.03|13200.03|0
1607590800000|2020-12-10 09:00:00|13205.27|13205.27|13222.15|13222.15|13224.57|13224.57|13205.27|13205.27|0
1607591100000|2020-12-10 09:05:00|13220.62|13220.62|13224.26|13224.26|13238.95|13238.95|13213.35|13213.35|0
1607591400000|2020-12-10 09:10:00|13225.58|13225.58|13222.44|13222.44|13228.44|13228.44|13216.43|13216.43|0
1607591700000|2020-12-10 09:15:00|13220.91|13220.91|13219.56|13219.56|13222.44|13222.44|13215.16|13215.16|0
1607592000000|2020-12-10 09:20:00|13221.09|13221.09|13253.9|13253.9|13253.9|13253.9|13221.09|13221.09|0
1607592300000|2020-12-10 09:25:00|13254.44|13254.44|13285.56|13285.56|13285.77|13285.77|13251.19|13251.19|0
1607592600000|2020-12-10 09:30:00|13282.88|13282.88|13293.86|13293.86|13297.57|13297.57|13282.88|13282.88|0
1607592900000|2020-12-10 09:35:00|13295.4|13295.4|13287.51|13287.51|13299.1|13299.1|13287.3|13287.3|0
1607593200000|2020-12-10 09:40:00|13289.04|13289.04|13288.19|13288.19|13294.53|13294.53|13286.87|13286.87|0
1607593500000|2020-12-10 09:45:00|13290.37|13290.37|13300.36|13300.36|13306.77|13306.77|13290.37|13290.37|0
1607593800000|2020-12-10 09:50:00|13303.42|13303.42|13296.13|13296.13|13303.42|13303.42|13293.58|13293.58|0
1607594100000|2020-12-10 09:55:00|13298.31|13298.31|13304.87|13304.87|13311|13311|13293.74|13293.74|0
1607594400000|2020-12-10 10:00:00|13303.26|13303.26|13300.76|13300.76|13303.26|13303.26|13298.58|13298.58|0
1607594700000|2020-12-10 10:05:00|13299.22|13299.22|13283.25|13283.25|13299.22|13299.22|13281.93|13281.93|0
1607595000000|2020-12-10 10:10:00|13284.78|13284.78|13287.74|13287.74|13292.96|13292.96|13277.52|13277.52|0
1607595300000|2020-12-10 10:15:00|13289.28|13289.28|13281.22|13281.22|13295.8|13295.8|13278.16|13278.16|0
1607595600000|2020-12-10 10:20:00|13279.05|13279.05|13294.34|13294.34|13294.34|13294.34|13279.05|13279.05|0
1607595900000|2020-12-10 10:25:00|13295.87|13295.87|13308.53|13308.53|13308.53|13308.53|13295.87|13295.87|0
1607596200000|2020-12-10 10:30:00|13307.2|13307.2|13331.45|13331.45|13331.45|13331.45|13307.2|13307.2|0
1607596500000|2020-12-10 10:35:00|13332.77|13332.77|13332.16|13332.16|13333.48|13333.48|13327.57|13327.57|0
1607596800000|2020-12-10 10:40:00|13329.09|13329.09|13330.85|13330.85|13338.01|13338.01|13329.09|13329.09|0
1607597100000|2020-12-10 10:45:00|13331.92|13331.92|13324.28|13324.28|13331.92|13331.92|13324.28|13324.28|0
1607597400000|2020-12-10 10:50:00|13325.82|13325.82|13309.71|13309.71|13325.82|13325.82|13309.71|13309.71|0
1607597700000|2020-12-10 10:55:00|13308.86|13308.86|13298.97|13298.97|13310.6|13310.6|13298.97|13298.97|0
1607598000000|2020-12-10 11:00:00|13301.15|13301.15|13315.33|13315.33|13315.33|13315.33|13301.15|13301.15|0
1607598300000|2020-12-10 11:05:00|13313.8|13313.8|13322.97|13322.97|13322.97|13322.97|13310.73|13310.73|0
1607598600000|2020-12-10 11:10:00|13321.64|13321.64|13319.59|13319.59|13324.47|13324.47|13314.7|13314.7|0
1607598900000|2020-12-10 11:15:00|13319.05|13319.05|13311.24|13311.24|13322.3|13322.3|13303.83|13303.83|0
1607599200000|2020-12-10 11:20:00|13302.55|13302.55|13320.97|13320.97|13323.15|13323.15|13302.55|13302.55|0
1607599500000|2020-12-10 11:25:00|13316.63|13316.63|13322.13|13322.13|13330.43|13330.43|13316.63|13316.63|0
1607599800000|2020-12-10 11:30:00|13323.66|13323.66|13331.87|13331.87|13331.87|13331.87|13319.06|13319.06|0
1607600100000|2020-12-10 11:35:00|13333.4|13333.4|13337.9|13337.9|13340.1|13340.1|13333.4|13333.4|0
1607600400000|2020-12-10 11:40:00|13330.23|13330.23|13339.64|13339.64|13339.64|13339.64|13325.56|13325.56|0
1607600700000|2020-12-10 11:45:00|13341.17|13341.17|13323.17|13323.17|13344.39|13344.39|13322.32|13322.32|0
1607601000000|2020-12-10 11:50:00|13321.64|13321.64|13319.51|13319.51|13329.74|13329.74|13319.51|13319.51|0
1607601300000|2020-12-10 11:55:00|13321.04|13321.04|13340.49|13340.49|13342.03|13342.03|13321.04|13321.04|0
1607601600000|2020-12-10 12:00:00|13342.03|13342.03|13324.63|13324.63|13343.66|13343.66|13320.7|13320.7|0
1607601900000|2020-12-10 12:05:00|13323.1|13323.1|13294.63|13294.63|13324.63|13324.63|13294.63|13294.63|0
1607602200000|2020-12-10 12:10:00|13293.1|13293.1|13274.09|13274.09|13294.63|13294.63|13263.22|13263.22|0
1607602500000|2020-12-10 12:15:00|13275.62|13275.62|13263.03|13263.03|13275.62|13275.62|13263.03|13263.03|0
1607602800000|2020-12-10 12:20:00|13260.86|13260.86|13248.56|13248.56|13260.86|13260.86|13248.56|13248.56|0
1607603100000|2020-12-10 12:25:00|13243.96|13243.96|13225.89|13225.89|13245.57|13245.57|13225.89|13225.89|0
1607603400000|2020-12-10 12:30:00|13230.24|13230.24|13208.56|13208.56|13231.56|13231.56|13202.69|13202.69|0
1607603700000|2020-12-10 12:35:00|13207.03|13207.03|13231.83|13231.83|13232.47|13232.47|13205.17|13205.17|0
1607604000000|2020-12-10 12:40:00|13233.16|13233.16|13250.51|13250.51|13252.68|13252.68|13233.16|13233.16|0
1607604300000|2020-12-10 12:45:00|13246.16|13246.16|13217.61|13217.61|13252.98|13252.98|13217.61|13217.61|0
1607604600000|2020-12-10 12:50:00|13219.22|13219.22|13222.21|13222.21|13222.46|13222.46|13217.86|13217.86|0
1607604900000|2020-12-10 12:55:00|13223.74|13223.74|13217.15|13217.15|13223.74|13223.74|13209.31|13209.31|0
1607605200000|2020-12-10 13:00:00|13214.98|13214.98|13218.05|13218.05|13218.05|13218.05|13205.99|13205.99|0
1607605500000|2020-12-10 13:05:00|13216.72|13216.72|13234.79|13234.79|13241.57|13241.57|13216.19|13216.19|0
1607605800000|2020-12-10 13:10:00|13236.33|13236.33|13266.97|13266.97|13266.97|13266.97|13235.69|13235.69|0
1607606100000|2020-12-10 13:15:00|13268.5|13268.5|13271.66|13271.66|13271.66|13271.66|13251.37|13251.37|0
1607606400000|2020-12-10 13:20:00|13273.83|13273.83|13285.06|13285.06|13286.59|13286.59|13271.56|13271.56|0
1607606700000|2020-12-10 13:25:00|13280.71|13280.71|13295.52|13295.52|13295.52|13295.52|13280.1|13280.1|0
1607607000000|2020-12-10 13:30:00|13293.35|13293.35|13297.11|13297.11|13299.37|13299.37|13285.57|13285.57|0
1607607300000|2020-12-10 13:35:00|13298.72|13298.72|13292.57|13292.57|13298.72|13298.72|13291.6|13291.6|0
1607607600000|2020-12-10 13:40:00|13292.03|13292.03|13284.8|13284.8|13296.38|13296.38|13284.8|13284.8|0
1607607900000|2020-12-10 13:45:00|13286.97|13286.97|13284.76|13284.76|13287.16|13287.16|13281.86|13281.86|0
1607608200000|2020-12-10 13:50:00|13286.29|13286.29|13275.32|13275.32|13287.83|13287.83|13267.69|13267.69|0
1607608500000|2020-12-10 13:55:00|13273.15|13273.15|13273.32|13273.32|13281.69|13281.69|13258.23|13258.23|0
1607608800000|2020-12-10 14:00:00|13274.85|13274.85|13264.48|13264.48|13282.7|13282.7|13264.48|13264.48|0
1607609100000|2020-12-10 14:05:00|13257.96|13257.96|13238.03|13238.03|13261.03|13261.03|13238.03|13238.03|0
1607609400000|2020-12-10 14:10:00|13233.68|13233.68|13226.99|13226.99|13239.04|13239.04|13225.46|13225.46|0
1607609700000|2020-12-10 14:15:00|13225.38|13225.38|13233.03|13233.03|13241.34|13241.34|13225.38|13225.38|0
1607610000000|2020-12-10 14:20:00|13231.42|13231.42|13218.04|13218.04|13231.42|13231.42|13211.61|13211.61|0
1607610300000|2020-12-10 14:25:00|13215.87|13215.87|13219.47|13219.47|13222.54|13222.54|13209.88|13209.88|0
1607610600000|2020-12-10 14:30:00|13220.01|13220.01|13209.93|13209.93|13242.82|13242.82|13209.93|13209.93|0
1607610900000|2020-12-10 14:35:00|13211.46|13211.46|13229.22|13229.22|13230.75|13230.75|13211.46|13211.46|0
1607611200000|2020-12-10 14:40:00|13227.68|13227.68|13254.96|13254.96|13254.96|13254.96|13227.68|13227.68|0
1607611500000|2020-12-10 14:45:00|13256.49|13256.49|13272.47|13272.47|13272.47|13272.47|13249.51|13249.51|0
1607611800000|2020-12-10 14:50:00|13273|13273|13303.63|13303.63|13307.6|13307.6|13273|13273|0
1607612100000|2020-12-10 14:55:00|13305.16|13305.16|13340.42|13340.42|13351.53|13351.53|13305.16|13305.16|0
1607612400000|2020-12-10 15:00:00|13341.74|13341.74|13306.6|13306.6|13341.74|13341.74|13305.07|13305.07|0
1607612700000|2020-12-10 15:05:00|13308.14|13308.14|13328.71|13328.71|13342.43|13342.43|13308.14|13308.14|0
1607613000000|2020-12-10 15:10:00|13322.19|13322.19|13332.62|13332.62|13335.48|13335.48|13322.19|13322.19|0
1607613300000|2020-12-10 15:15:00|13334.8|13334.8|13326.86|13326.86|13336.72|13336.72|13324.71|13324.71|0
1607613600000|2020-12-10 15:20:00|13329.03|13329.03|13332.21|13332.21|13339.95|13339.95|13329.03|13329.03|0
1607613900000|2020-12-10 15:25:00|13329.15|13329.15|13323.11|13323.11|13329.15|13329.15|13319.41|13319.41|0
1607614200000|2020-12-10 15:30:00|13324.72|13324.72|13311.58|13311.58|13324.72|13324.72|13311.58|13311.58|0
1607614500000|2020-12-10 15:35:00|13311.04|13311.04|13309.89|13309.89|13320.24|13320.24|13301.2|13301.2|0
1607614800000|2020-12-10 15:40:00|13310.97|13310.97|13298.31|13298.31|13310.97|13310.97|13293.97|13293.97|0
1607615100000|2020-12-10 15:45:00|13299.64|13299.64|13282.32|13282.32|13300.96|13300.96|13282.32|13282.32|0
1607615400000|2020-12-10 15:50:00|13283.85|13283.85|13270.35|13270.35|13289.73|13289.73|13270.35|13270.35|0
1607615700000|2020-12-10 15:55:00|13269.03|13269.03|13274.07|13274.07|13282.33|13282.33|13268.18|13268.18|0
1607616000000|2020-12-10 16:00:00|13273.53|13273.53|13263.81|13263.81|13274.22|13274.22|13263.81|13263.81|0
1607616300000|2020-12-10 16:05:00|13261.63|13261.63|13264.87|13264.87|13270.12|13270.12|13261.63|13261.63|0
1607616600000|2020-12-10 16:10:00|13266.4|13266.4|13259.46|13259.46|13266.94|13266.94|13253.11|13253.11|0
1607616900000|2020-12-10 16:15:00|13261.07|13261.07|13248.7|13248.7|13266.38|13266.38|13248.7|13248.7|0
1607617200000|2020-12-10 16:20:00|13249.24|13249.24|13240.7|13240.7|13252.62|13252.62|13239.17|13239.17|0
1607617500000|2020-12-10 16:25:00|13242.87|13242.87|13240.67|13240.67|13242.87|13242.87|13226.56|13226.56|0
1607674500000|2020-12-11 08:15:00|13126.08|13126.08|13189.2|13189.2|13189.2|13189.2|13119.31|13119.31|0
1607674800000|2020-12-11 08:20:00|13191.38|13191.38|13179.76|13179.76|13200.07|13200.07|13178.22|13178.22|0
1607675100000|2020-12-11 08:25:00|13177.11|13177.11|13164.07|13164.07|13177.11|13177.11|13159.47|13159.47|0
1607675400000|2020-12-11 08:30:00|13162.54|13162.54|13124|13124|13164.4|13164.4|13121.8|13121.8|0
1607675700000|2020-12-11 08:35:00|13119.4|13119.4|13104.15|13104.15|13126.64|13126.64|13104.15|13104.15|0
1607676000000|2020-12-11 08:40:00|13097.63|13097.63|13111.36|13111.36|13111.36|13111.36|13095.46|13095.46|0
1607676300000|2020-12-11 08:45:00|13115.7|13115.7|13100.8|13100.8|13120.52|13120.52|13100.8|13100.8|0
1607676600000|2020-12-11 08:50:00|13099.26|13099.26|13109.49|13109.49|13109.49|13109.49|13093.38|13093.38|0
1607676900000|2020-12-11 08:55:00|13111.66|13111.66|13102.56|13102.56|13122.85|13122.85|13101.03|13101.03|0
1607677200000|2020-12-11 09:00:00|13104.73|13104.73|13108.08|13108.08|13112.4|13112.4|13101.2|13101.2|0
1607677500000|2020-12-11 09:05:00|13114.21|13114.21|13136.15|13136.15|13140.92|13140.92|13114.21|13114.21|0
1607677800000|2020-12-11 09:10:00|13134.61|13134.61|13121.06|13121.06|13136.15|13136.15|13121.06|13121.06|0
1607678100000|2020-12-11 09:15:00|13114.93|13114.93|13122.26|13122.26|13122.26|13122.26|13101.66|13101.66|0
1607678400000|2020-12-11 09:20:00|13124.43|13124.43|13121.94|13121.94|13130.95|13130.95|13119.15|13119.15|0
1607678700000|2020-12-11 09:25:00|13120.41|13120.41|13138.98|13138.98|13139.62|13139.62|13120.41|13120.41|0
1607679000000|2020-12-11 09:30:00|13137.45|13137.45|13146.56|13146.56|13146.56|13146.56|13135.69|13135.69|0
1607679300000|2020-12-11 09:35:00|13142.21|13142.21|13133.83|13133.83|13150.53|13150.53|13133.83|13133.83|0
1607679600000|2020-12-11 09:40:00|13136|13136|13140.42|13140.42|13145.66|13145.66|13128.8|13128.8|0
1607679900000|2020-12-11 09:45:00|13138.25|13138.25|13136.05|13136.05|13142.57|13142.57|13136.05|13136.05|0
1607680200000|2020-12-11 09:50:00|13138.22|13138.22|13133.19|13133.19|13141.93|13141.93|13133.19|13133.19|0
1607680500000|2020-12-11 09:55:00|13135.36|13135.36|13119.52|13119.52|13141.28|13141.28|13119.52|13119.52|0
1607680800000|2020-12-11 10:00:00|13115.17|13115.17|13118.92|13118.92|13127.62|13127.62|13115.17|13115.17|0
1607681100000|2020-12-11 10:05:00|13120.45|13120.45|13121.63|13121.63|13121.63|13121.63|13118.28|13118.28|0
1607681400000|2020-12-11 10:10:00|13117.03|13117.03|13128.15|13128.15|13131.22|13131.22|13106.31|13106.31|0
1607681700000|2020-12-11 10:15:00|13125.51|13125.51|13152.46|13152.46|13152.46|13152.46|13125.51|13125.51|0
1607682000000|2020-12-11 10:20:00|13150.29|13150.29|13156.7|13156.7|13157.78|13157.78|13145.94|13145.94|0
1607682300000|2020-12-11 10:25:00|13158.24|13158.24|13153.89|13153.89|13158.88|13158.88|13148.01|13148.01|0
1607682600000|2020-12-11 10:30:00|13155.42|13155.42|13143.81|13143.81|13164.46|13164.46|13143.81|13143.81|0
1607682900000|2020-12-11 10:35:00|13145.98|13145.98|13128.6|13128.6|13147.59|13147.59|13128.6|13128.6|0
1607683200000|2020-12-11 10:40:00|13130.77|13130.77|13112.16|13112.16|13130.77|13130.77|13110.63|13110.63|0
1607683500000|2020-12-11 10:45:00|13110.63|13110.63|13102.93|13102.93|13110.63|13110.63|13102.04|13102.04|0
1607683800000|2020-12-11 10:50:00|13109.45|13109.45|13104.78|13104.78|13112.42|13112.42|13104.78|13104.78|0
1607684100000|2020-12-11 10:55:00|13100.18|13100.18|13088.17|13088.17|13100.18|13100.18|13088.17|13088.17|0
1607684400000|2020-12-11 11:00:00|13086|13086|13086.46|13086.46|13089.06|13089.06|13083.82|13083.82|0
1607684700000|2020-12-11 11:05:00|13081.86|13081.86|13070.89|13070.89|13081.86|13081.86|13065.66|13065.66|0
1607685000000|2020-12-11 11:10:00|13072.43|13072.43|13065.42|13065.42|13072.43|13072.43|13062.71|13062.71|0
1607685300000|2020-12-11 11:15:00|13062.36|13062.36|13074.2|13074.2|13074.2|13074.2|13062.36|13062.36|0
1607685600000|2020-12-11 11:20:00|13069.85|13069.85|13060.32|13060.32|13069.85|13069.85|13058.15|13058.15|0
1607685900000|2020-12-11 11:25:00|13058.71|13058.71|13046.24|13046.24|13059.79|13059.79|13042.75|13042.75|0
1607686200000|2020-12-11 11:30:00|13048.42|13048.42|13051.97|13051.97|13059.79|13059.79|13048.42|13048.42|0
1607686500000|2020-12-11 11:35:00|13049.8|13049.8|13048.83|13048.83|13051.97|13051.97|13045.48|13045.48|0
1607686800000|2020-12-11 11:40:00|13046.65|13046.65|13052.86|13052.86|13054.39|13054.39|13039.6|13039.6|0
1607687100000|2020-12-11 11:45:00|13050.69|13050.69|13050.24|13050.24|13052.32|13052.32|13049.15|13049.15|0
1607687400000|2020-12-11 11:50:00|13052.42|13052.42|13055.58|13055.58|13058.29|13058.29|13052.42|13052.42|0
1607687700000|2020-12-11 11:55:00|13058.65|13058.65|13067.78|13067.78|13071.48|13071.48|13058.65|13058.65|0
1607688000000|2020-12-11 12:00:00|13069.31|13069.31|13057.26|13057.26|13069.31|13069.31|13057.26|13057.26|0
1607688300000|2020-12-11 12:05:00|13055.09|13055.09|13050.91|13050.91|13055.09|13055.09|13048.63|13048.63|0
1607688600000|2020-12-11 12:10:00|13053.08|13053.08|13059.6|13059.6|13059.6|13059.6|13053.08|13053.08|0
1607688900000|2020-12-11 12:15:00|13060.93|13060.93|13069.55|13069.55|13071.72|13071.72|13060.93|13060.93|0
1607689200000|2020-12-11 12:20:00|13069.01|13069.01|13064.97|13064.97|13069.01|13069.01|13061.48|13061.48|0
1607689500000|2020-12-11 12:25:00|13067.15|13067.15|13077.1|13077.1|13077.1|13077.1|13064.16|13064.16|0
1607689800000|2020-12-11 12:30:00|13078.42|13078.42|13090.28|13090.28|13090.28|13090.28|13074.13|13074.13|0
1607690100000|2020-12-11 12:35:00|13092.45|13092.45|13128.92|13128.92|13128.92|13128.92|13092.45|13092.45|0
1607690400000|2020-12-11 12:40:00|13130.24|13130.24|13137.82|13137.82|13139.35|13139.35|13127.17|13127.17|0
1607690700000|2020-12-11 12:45:00|13139.99|13139.99|13139.31|13139.31|13139.99|13139.99|13134.96|13134.96|0
1607691000000|2020-12-11 12:50:00|13141.48|13141.48|13145.19|13145.19|13150.43|13150.43|13141.48|13141.48|0
1607691300000|2020-12-11 12:55:00|13143.66|13143.66|13167.86|13167.86|13168.07|13168.07|13143.66|13143.66|0
1607691600000|2020-12-11 13:00:00|13169.18|13169.18|13178.17|13178.17|13185.37|13185.37|13169.18|13169.18|0
1607691900000|2020-12-11 13:05:00|13182.52|13182.52|13207.73|13207.73|13213.61|13213.61|13182.52|13182.52|0
1607692200000|2020-12-11 13:10:00|13209.9|13209.9|13209.61|13209.61|13213.57|13213.57|13202.8|13202.8|0
1607692500000|2020-12-11 13:15:00|13208.08|13208.08|13191.29|13191.29|13208.08|13208.08|13186.4|13186.4|0
1607692800000|2020-12-11 13:20:00|13192.61|13192.61|13156.61|13156.61|13192.61|13192.61|13156.61|13156.61|0
1607693100000|2020-12-11 13:25:00|13158.78|13158.78|13155.76|13155.76|13165.98|13165.98|13153.58|13153.58|0
1607693400000|2020-12-11 13:30:00|13159.46|13159.46|13168.16|13168.16|13171.01|13171.01|13159.46|13159.46|0
1607693700000|2020-12-11 13:35:00|13165.98|13165.98|13177.15|13177.15|13179.32|13179.32|13162.92|13162.92|0
1607694000000|2020-12-11 13:40:00|13175.62|13175.62|13177.15|13177.15|13177.15|13177.15|13174.3|13174.3|0
1607694300000|2020-12-11 13:45:00|13175.62|13175.62|13164.53|13164.53|13175.62|13175.62|13164.53|13164.53|0
1607694600000|2020-12-11 13:50:00|13163.2|13163.2|13167.8|13167.8|13169.33|13169.33|13158.86|13158.86|0
1607694900000|2020-12-11 13:55:00|13165.63|13165.63|13170.94|13170.94|13170.94|13170.94|13160.17|13160.17|0
1607695200000|2020-12-11 14:00:00|13172.48|13172.48|13174.65|13174.65|13176.39|13176.39|13168.98|13168.98|0
1607695500000|2020-12-11 14:05:00|13172.48|13172.48|13162.21|13162.21|13172.48|13172.48|13160.03|13160.03|0
1607695800000|2020-12-11 14:10:00|13164.38|13164.38|13165.48|13165.48|13167.45|13167.45|13160.03|13160.03|0
1607696100000|2020-12-11 14:15:00|13168.55|13168.55|13164.2|13164.2|13168.55|13168.55|13164.2|13164.2|0
1607696400000|2020-12-11 14:20:00|13165.52|13165.52|13151.12|13151.12|13169.48|13169.48|13148.06|13148.06|0
1607696700000|2020-12-11 14:25:00|13152.45|13152.45|13146.43|13146.43|13153.8|13153.8|13143.57|13143.57|0
1607697000000|2020-12-11 14:30:00|13146.97|13146.97|13149.78|13149.78|13153.49|13153.49|13143.26|13143.26|0
1607697300000|2020-12-11 14:35:00|13151.31|13151.31|13144|13144|13152.92|13152.92|13144|13144|0
1607697600000|2020-12-11 14:40:00|13139.66|13139.66|13142.47|13142.47|13142.47|13142.47|13135.27|13135.27|0
1607697900000|2020-12-11 14:45:00|13144.65|13144.65|13152.95|13152.95|13157.73|13157.73|13144.65|13144.65|0
1607698200000|2020-12-11 14:50:00|13150.78|13150.78|13150.78|13150.78|13155.12|13155.12|13147.71|13147.71|0
1607698500000|2020-12-11 14:55:00|13151.31|13151.31|13148.71|13148.71|13153.49|13153.49|13146.64|13146.64|0
1607698800000|2020-12-11 15:00:00|13150.24|13150.24|13152.31|13152.31|13153.17|13153.17|13146.61|13146.61|0
1607699100000|2020-12-11 15:05:00|13150.78|13150.78|13139.62|13139.62|13152.95|13152.95|13139.62|13139.62|0
1607699400000|2020-12-11 15:10:00|13135.27|13135.27|13147.34|13147.34|13147.34|13147.34|13134.59|13134.59|0
1607699700000|2020-12-11 15:15:00|13146.81|13146.81|13155.19|13155.19|13160.43|13160.43|13144.63|13144.63|0
1607700000000|2020-12-11 15:20:00|13153.65|13153.65|13159.67|13159.67|13161.88|13161.88|13149.23|13149.23|0
1607700300000|2020-12-11 15:25:00|13158.13|13158.13|13163.18|13163.18|13167.26|13167.26|13156.66|13156.66|0
1607700600000|2020-12-11 15:30:00|13162.65|13162.65|13174.07|13174.07|13174.07|13174.07|13159.15|13159.15|0
1607700900000|2020-12-11 15:35:00|13172.75|13172.75|13160.84|13160.84|13172.75|13172.75|13158.67|13158.67|0
1607701200000|2020-12-11 15:40:00|13163.02|13163.02|13169.25|13169.25|13169.25|13169.25|13158.24|13158.24|0
1607701500000|2020-12-11 15:45:00|13162.73|13162.73|13155.86|13155.86|13163.27|13163.27|13152.79|13152.79|0
1607701800000|2020-12-11 15:50:00|13160.2|13160.2|13164.55|13164.55|13164.55|13164.55|13155.81|13155.81|0
1607702100000|2020-12-11 15:55:00|13166.72|13166.72|13173.24|13173.24|13175.42|13175.42|13166.72|13166.72|0
1607702400000|2020-12-11 16:00:00|13173.78|13173.78|13178.85|13178.85|13181.46|13181.46|13173.78|13173.78|0
1607702700000|2020-12-11 16:05:00|13176.68|13176.68|13180.63|13180.63|13180.63|13180.63|13172.33|13172.33|0
1607703000000|2020-12-11 16:10:00|13181.17|13181.17|13180.18|13180.18|13184.88|13184.88|13178.64|13178.64|0
1607703300000|2020-12-11 16:15:00|13178|13178|13177.57|13177.57|13180.86|13180.86|13176.08|13176.08|0
1607703600000|2020-12-11 16:20:00|13176.04|13176.04|13180.44|13180.44|13186.26|13186.26|13176.04|13176.04|0
1607703900000|2020-12-11 16:25:00|13178.91|13178.91|13183.75|13183.75|13187.89|13187.89|13170.32|13170.32|0
1607933700000|2020-12-14 08:15:00|13247.54|13247.54|13263.66|13263.66|13276.77|13276.77|13247.54|13247.54|0
1607934000000|2020-12-14 08:20:00|13252.79|13252.79|13263.66|13263.66|13270.43|13270.43|13250.62|13250.62|0
1607934300000|2020-12-14 08:25:00|13266.73|13266.73|13247.03|13247.03|13266.73|13266.73|13230.03|13230.03|0
1607934600000|2020-12-14 08:30:00|13244.85|13244.85|13253.11|13253.11|13270.08|13270.08|13231.31|13231.31|0
1607934900000|2020-12-14 08:35:00|13251.58|13251.58|13266.48|13266.48|13271.06|13271.06|13250.05|13250.05|0
1607935200000|2020-12-14 08:40:00|13264.31|13264.31|13276.67|13276.67|13276.67|13276.67|13257.06|13257.06|0
1607935500000|2020-12-14 08:45:00|13275.35|13275.35|13273.35|13273.35|13275.35|13275.35|13259.11|13259.11|0
1607935800000|2020-12-14 08:50:00|13275.52|13275.52|13288.05|13288.05|13289.68|13289.68|13269|13269|0
1607936100000|2020-12-14 08:55:00|13285.87|13285.87|13287.15|13287.15|13289.83|13289.83|13279.77|13279.77|0
1607936400000|2020-12-14 09:00:00|13288.68|13288.68|13282.47|13282.47|13297.78|13297.78|13282.47|13282.47|0
1607936700000|2020-12-14 09:05:00|13284|13284|13275.1|13275.1|13284|13284|13269.18|13269.18|0
1607937000000|2020-12-14 09:10:00|13272.93|13272.93|13253.04|13253.04|13272.93|13272.93|13253.04|13253.04|0
1607937300000|2020-12-14 09:15:00|13250.87|13250.87|13271.93|13271.93|13271.93|13271.93|13248.7|13248.7|0
1607937600000|2020-12-14 09:20:00|13271.39|13271.39|13260.23|13260.23|13275.78|13275.78|13260.23|13260.23|0
1607937900000|2020-12-14 09:25:00|13259.16|13259.16|13260.86|13260.86|13265.18|13265.18|13256.83|13256.83|0
1607938200000|2020-12-14 09:30:00|13257.79|13257.79|13239.34|13239.34|13257.79|13257.79|13238.02|13238.02|0
1607938500000|2020-12-14 09:35:00|13241.99|13241.99|13250.28|13250.28|13254.86|13254.86|13240.91|13240.91|0
1607938800000|2020-12-14 09:40:00|13251.6|13251.6|13257.59|13257.59|13259.2|13259.2|13249.43|13249.43|0
1607939100000|2020-12-14 09:45:00|13260.66|13260.66|13261.36|13261.36|13271.06|13271.06|13255.97|13255.97|0
1607939400000|2020-12-14 09:50:00|13263.53|13263.53|13265.18|13265.18|13274.56|13274.56|13263.53|13263.53|0
1607939700000|2020-12-14 09:55:00|13264.11|13264.11|13262.57|13262.57|13268.71|13268.71|13257.97|13257.97|0
1607940000000|2020-12-14 10:00:00|13264.1|13264.1|13258.49|13258.49|13267.12|13267.12|13258.49|13258.49|0
1607940300000|2020-12-14 10:05:00|13260.67|13260.67|13271.2|13271.2|13271.2|13271.2|13259.22|13259.22|0
1607940600000|2020-12-14 10:10:00|13269.02|13269.02|13267.73|13267.73|13274.26|13274.26|13265.55|13265.55|0
1607940900000|2020-12-14 10:15:00|13269.26|13269.26|13272.61|13272.61|13275.32|13275.32|13267.73|13267.73|0
1607941200000|2020-12-14 10:20:00|13270.44|13270.44|13267.74|13267.74|13272.61|13272.61|13255.47|13255.47|0
1607941500000|2020-12-14 10:25:00|13266.21|13266.21|13262.5|13262.5|13268.38|13268.38|13259.44|13259.44|0
1607941800000|2020-12-14 10:30:00|13265.57|13265.57|13268.74|13268.74|13271.98|13271.98|13265.57|13265.57|0
1607942100000|2020-12-14 10:35:00|13267.2|13267.2|13260.16|13260.16|13267.2|13267.2|13255.98|13255.98|0
1607942400000|2020-12-14 10:40:00|13263.23|13263.23|13259.98|13259.98|13263.23|13263.23|13256.91|13256.91|0
1607942700000|2020-12-14 10:45:00|13258.66|13258.66|13263.44|13263.44|13265.61|13265.61|13258.66|13258.66|0
1607943000000|2020-12-14 10:50:00|13265.61|13265.61|13261.65|13261.65|13267.78|13267.78|13256.41|13256.41|0
1607943300000|2020-12-14 10:55:00|13262.98|13262.98|13258.97|13258.97|13271.03|13271.03|13258.97|13258.97|0
1607943600000|2020-12-14 11:00:00|13256.79|13256.79|13257.2|13257.2|13262.86|13262.86|13254.59|13254.59|0
1607943900000|2020-12-14 11:05:00|13258.52|13258.52|13269.54|13269.54|13271.61|13271.61|13258.52|13258.52|0
1607944200000|2020-12-14 11:10:00|13272.6|13272.6|13280.49|13280.49|13283.99|13283.99|13266.47|13266.47|0
1607944500000|2020-12-14 11:15:00|13282.66|13282.66|13267.69|13267.69|13282.66|13282.66|13267.15|13267.15|0
1607944800000|2020-12-14 11:20:00|13269.86|13269.86|13258.54|13258.54|13273.36|13273.36|13258.54|13258.54|0
1607945100000|2020-12-14 11:25:00|13260.15|13260.15|13252.94|13252.94|13262.78|13262.78|13252.94|13252.94|0
1607945400000|2020-12-14 11:30:00|13255.12|13255.12|13261.5|13261.5|13266.1|13266.1|13254.04|13254.04|0
1607945700000|2020-12-14 11:35:00|13263.04|13263.04|13270.51|13270.51|13273.16|13273.16|13263.04|13263.04|0
1607946000000|2020-12-14 11:40:00|13268.98|13268.98|13284.91|13284.91|13284.91|13284.91|13265.3|13265.3|0
1607946300000|2020-12-14 11:45:00|13282.73|13282.73|13269.84|13269.84|13282.73|13282.73|13269.84|13269.84|0
1607946600000|2020-12-14 11:50:00|13271.45|13271.45|13267.42|13267.42|13271.45|13271.45|13264.35|13264.35|0
1607946900000|2020-12-14 11:55:00|13270.48|13270.48|13282.54|13282.54|13284.08|13284.08|13270.48|13270.48|0
1607947200000|2020-12-14 12:00:00|13280.37|13280.37|13263.16|13263.16|13280.37|13280.37|13263.16|13263.16|0
1607947500000|2020-12-14 12:05:00|13264.69|13264.69|13260.21|13260.21|13264.69|13264.69|13258.34|13258.34|0
1607947800000|2020-12-14 12:10:00|13261.74|13261.74|13252.55|13252.55|13261.74|13261.74|13250.37|13250.37|0
1607948100000|2020-12-14 12:15:00|13255.61|13255.61|13255.14|13255.14|13258.68|13258.68|13253.44|13253.44|0
1607948400000|2020-12-14 12:20:00|13256.46|13256.46|13255.28|13255.28|13256.92|13256.92|13254.75|13254.75|0
1607948700000|2020-12-14 12:25:00|13253.75|13253.75|13262.37|13262.37|13262.37|13262.37|13253.75|13253.75|0
1607949000000|2020-12-14 12:30:00|13260.84|13260.84|13264.97|13264.97|13264.97|13264.97|13256.24|13256.24|0
1607949300000|2020-12-14 12:35:00|13262.8|13262.8|13262.8|13262.8|13264.33|13264.33|13261.27|13261.27|0
1607949600000|2020-12-14 12:40:00|13270.47|13270.47|13264.87|13264.87|13270.47|13270.47|13262.8|13262.8|0
1607949900000|2020-12-14 12:45:00|13263.34|13263.34|13262.26|13262.26|13264.87|13264.87|13256.31|13256.31|0
1607950200000|2020-12-14 12:50:00|13263.8|13263.8|13267.5|13267.5|13268.58|13268.58|13260.73|13260.73|0
1607950500000|2020-12-14 12:55:00|13269.68|13269.68|13285.39|13285.39|13285.39|13285.39|13269.68|13269.68|0
1607950800000|2020-12-14 13:00:00|13287|13287|13288.89|13288.89|13292.06|13292.06|13283.76|13283.76|0
1607951100000|2020-12-14 13:05:00|13291.96|13291.96|13266.25|13266.25|13291.96|13291.96|13266.25|13266.25|0
1607951400000|2020-12-14 13:10:00|13265.18|13265.18|13253.65|13253.65|13265.18|13265.18|13253.65|13253.65|0
1607951700000|2020-12-14 13:15:00|13247.52|13247.52|13247.64|13247.64|13256.15|13256.15|13247.52|13247.52|0
1607952000000|2020-12-14 13:20:00|13253.77|13253.77|13250.5|13250.5|13255.1|13255.1|13250.5|13250.5|0
1607952300000|2020-12-14 13:25:00|13248.97|13248.97|13236.52|13236.52|13249.86|13249.86|13236.52|13236.52|0
1607952600000|2020-12-14 13:30:00|13238.06|13238.06|13237.42|13237.42|13238.06|13238.06|13227.58|13227.58|0
1607952900000|2020-12-14 13:35:00|13241.76|13241.76|13241.87|13241.87|13244.04|13244.04|13239.69|13239.69|0
1607953200000|2020-12-14 13:40:00|13243.4|13243.4|13240.54|13240.54|13247.11|13247.11|13240.54|13240.54|0
1607953500000|2020-12-14 13:45:00|13242.72|13242.72|13239.7|13239.7|13242.72|13242.72|13227.94|13227.94|0
1607953800000|2020-12-14 13:50:00|13241.23|13241.23|13243.98|13243.98|13243.98|13243.98|13236.89|13236.89|0
1607954100000|2020-12-14 13:55:00|13245.06|13245.06|13251.15|13251.15|13252.04|13252.04|13242.45|13242.45|0
1607954400000|2020-12-14 14:00:00|13252.68|13252.68|13260.3|13260.3|13261.83|13261.83|13250.03|13250.03|0
1607954700000|2020-12-14 14:05:00|13258.77|13258.77|13255.6|13255.6|13258.77|13258.77|13252.43|13252.43|0
1607955000000|2020-12-14 14:10:00|13257.13|13257.13|13279.15|13279.15|13283.5|13283.5|13256.13|13256.13|0
1607955300000|2020-12-14 14:15:00|13277.62|13277.62|13286.88|13286.88|13286.88|13286.88|13272.38|13272.38|0
1607955600000|2020-12-14 14:20:00|13284.7|13284.7|13277.36|13277.36|13286.71|13286.71|13277.36|13277.36|0
1607955900000|2020-12-14 14:25:00|13278.89|13278.89|13274.01|13274.01|13278.89|13278.89|13272.37|13272.37|0
1607956200000|2020-12-14 14:30:00|13275.54|13275.54|13288.74|13288.74|13294.66|13294.66|13268.13|13268.13|0
1607956500000|2020-12-14 14:35:00|13290.91|13290.91|13306.34|13306.34|13310.69|13310.69|13290.91|13290.91|0
1607956800000|2020-12-14 14:40:00|13307.87|13307.87|13289.58|13289.58|13307.87|13307.87|13289.58|13289.58|0
1607957100000|2020-12-14 14:45:00|13289.04|13289.04|13269.72|13269.72|13289.04|13289.04|13269.72|13269.72|0
1607957400000|2020-12-14 14:50:00|13265.38|13265.38|13248.13|13248.13|13265.38|13265.38|13248.13|13248.13|0
1607957700000|2020-12-14 14:55:00|13245.96|13245.96|13249.79|13249.79|13262.76|13262.76|13243.54|13243.54|0
1607958000000|2020-12-14 15:00:00|13247.62|13247.62|13266.25|13266.25|13266.25|13266.25|13246.57|13246.57|0
1607958300000|2020-12-14 15:05:00|13264.08|13264.08|13259.67|13259.67|13265.4|13265.4|13249.76|13249.76|0
1607958600000|2020-12-14 15:10:00|13261.2|13261.2|13253.71|13253.71|13261.74|13261.74|13252.72|13252.72|0
1607958900000|2020-12-14 15:15:00|13260.23|13260.23|13268.62|13268.62|13268.62|13268.62|13253.71|13253.71|0
1607959200000|2020-12-14 15:20:00|13266.45|13266.45|13275.93|13275.93|13276.47|13276.47|13265.13|13265.13|0
1607959500000|2020-12-14 15:25:00|13277.46|13277.46|13274.27|13274.27|13278.35|13278.35|13265.7|13265.7|0
1607959800000|2020-12-14 15:30:00|13272.1|13272.1|13268.6|13268.6|13275.12|13275.12|13267.07|13267.07|0
1607960100000|2020-12-14 15:35:00|13269.14|13269.14|13263.36|13263.36|13270.42|13270.42|13263.36|13263.36|0
1607960400000|2020-12-14 15:40:00|13262.83|13262.83|13274.33|13274.33|13278.9|13278.9|13262.83|13262.83|0
1607960700000|2020-12-14 15:45:00|13276.51|13276.51|13270.94|13270.94|13276.51|13276.51|13265.95|13265.95|0
1607961000000|2020-12-14 15:50:00|13273.11|13273.11|13268.36|13268.36|13275.85|13275.85|13267.33|13267.33|0
1607961300000|2020-12-14 15:55:00|13267.03|13267.03|13304.51|13304.51|13304.51|13304.51|13265.71|13265.71|0
1607961600000|2020-12-14 16:00:00|13302.34|13302.34|13276.08|13276.08|13304.51|13304.51|13269.29|13269.29|0
1607961900000|2020-12-14 16:05:00|13277.4|13277.4|13269.56|13269.56|13279.47|13279.47|13269.56|13269.56|0
1607962200000|2020-12-14 16:10:00|13268.02|13268.02|13271.28|13271.28|13274.35|13274.35|13266.49|13266.49|0
1607962500000|2020-12-14 16:15:00|13269.11|13269.11|13268.5|13268.5|13272.2|13272.2|13265.33|13265.33|0
1607962800000|2020-12-14 16:20:00|13269.03|13269.03|13285.33|13285.33|13288.04|13288.04|13268.39|13268.39|0
1607963100000|2020-12-14 16:25:00|13283.15|13283.15|13288.44|13288.44|13293.04|13293.04|13280.3|13280.3|0
1608020100000|2020-12-15 08:15:00|13237.04|13237.04|13200.31|13200.31|13238.96|13238.96|13195.71|13195.71|0
1608020400000|2020-12-15 08:20:00|13206.83|13206.83|13196.88|13196.88|13217.56|13217.56|13193.43|13193.43|0
1608020700000|2020-12-15 08:25:00|13195.35|13195.35|13205.61|13205.61|13212.1|13212.1|13192.93|13192.93|0
1608021000000|2020-12-15 08:30:00|13207.14|13207.14|13221.83|13221.83|13221.83|13221.83|13184.53|13184.53|0
1608021300000|2020-12-15 08:35:00|13218.77|13218.77|13221.03|13221.03|13227.23|13227.23|13212.64|13212.64|0
1608021600000|2020-12-15 08:40:00|13223.21|13223.21|13223.03|13223.03|13236.12|13236.12|13223.03|13223.03|0
1608021900000|2020-12-15 08:45:00|13226.09|13226.09|13247.66|13247.66|13255.04|13255.04|13226.09|13226.09|0
1608022200000|2020-12-15 08:50:00|13243.69|13243.69|13263.24|13263.24|13263.24|13263.24|13237.81|13237.81|0
1608022500000|2020-12-15 08:55:00|13264.77|13264.77|13285.16|13285.16|13285.16|13285.16|13264.77|13264.77|0
1608022800000|2020-12-15 09:00:00|13288.23|13288.23|13276.93|13276.93|13294.36|13294.36|13276.93|13276.93|0
1608023100000|2020-12-15 09:05:00|13275.6|13275.6|13277.78|13277.78|13290.01|13290.01|13274.07|13274.07|0
1608023400000|2020-12-15 09:10:00|13279.31|13279.31|13292.18|13292.18|13292.18|13292.18|13279.31|13279.31|0
1608023700000|2020-12-15 09:15:00|13295.25|13295.25|13303.62|13303.62|13304.24|13304.24|13295.25|13295.25|0
1608024000000|2020-12-15 09:20:00|13302.09|13302.09|13296.54|13296.54|13302.21|13302.21|13296.54|13296.54|0
1608024300000|2020-12-15 09:25:00|13298.71|13298.71|13324.37|13324.37|13331.82|13331.82|13298.71|13298.71|0
1608024600000|2020-12-15 09:30:00|13326.54|13326.54|13317.89|13317.89|13333.32|13333.32|13317.89|13317.89|0
1608024900000|2020-12-15 09:35:00|13314.83|13314.83|13311.29|13311.29|13315.64|13315.64|13303.38|13303.38|0
1608025200000|2020-12-15 09:40:00|13312.83|13312.83|13311.55|13311.55|13315.89|13315.89|13307.2|13307.2|0
1608025500000|2020-12-15 09:45:00|13309.37|13309.37|13318.65|13318.65|13319.18|13319.18|13305.02|13305.02|0
1608025800000|2020-12-15 09:50:00|13316.47|13316.47|13298.12|13298.12|13318|13318|13298.12|13298.12|0
1608026100000|2020-12-15 09:55:00|13295.06|13295.06|13294.8|13294.8|13297.87|13297.87|13291.99|13291.99|0
1608026400000|2020-12-15 10:00:00|13290.46|13290.46|13300.55|13300.55|13302.72|13302.72|13290.46|13290.46|0
1608026700000|2020-12-15 10:05:00|13298.37|13298.37|13295.45|13295.45|13298.37|13298.37|13292.6|13292.6|0
1608027000000|2020-12-15 10:10:00|13291.11|13291.11|13306.55|13306.55|13308.72|13308.72|13291.11|13291.11|0
1608027300000|2020-12-15 10:15:00|13308.72|13308.72|13304.39|13304.39|13312.05|13312.05|13301.58|13301.58|0
1608027600000|2020-12-15 10:20:00|13302.86|13302.86|13302.96|13302.96|13302.96|13302.96|13297.72|13297.72|0
1608027900000|2020-12-15 10:25:00|13300.79|13300.79|13294.9|13294.9|13302.32|13302.32|13293.36|13293.36|0
1608028200000|2020-12-15 10:30:00|13292.72|13292.72|13293.67|13293.67|13300.82|13300.82|13283.39|13283.39|0
1608028500000|2020-12-15 10:35:00|13295.84|13295.84|13314.64|13314.64|13319.24|13319.24|13294.31|13294.31|0
1608028800000|2020-12-15 10:40:00|13316.81|13316.81|13310.04|13310.04|13316.81|13316.81|13307.62|13307.62|0
1608029100000|2020-12-15 10:45:00|13308.72|13308.72|13330.92|13330.92|13330.92|13330.92|13308.72|13308.72|0
1608029400000|2020-12-15 10:50:00|13328.75|13328.75|13328.96|13328.96|13333.1|13333.1|13326.58|13326.58|0
1608029700000|2020-12-15 10:55:00|13330.49|13330.49|13321.12|13321.12|13330.7|13330.7|13319.58|13319.58|0
1608030000000|2020-12-15 11:00:00|13318.94|13318.94|13314.35|13314.35|13321.12|13321.12|13314.35|13314.35|0
1608030300000|2020-12-15 11:05:00|13311.28|13311.28|13315.88|13315.88|13315.88|13315.88|13307.57|13307.57|0
1608030600000|2020-12-15 11:10:00|13313.7|13313.7|13296.61|13296.61|13313.7|13313.7|13296.61|13296.61|0
1608030900000|2020-12-15 11:15:00|13295.29|13295.29|13287.64|13287.64|13300.68|13300.68|13287.64|13287.64|0
1608031200000|2020-12-15 11:20:00|13283.3|13283.3|13282.71|13282.71|13283.3|13283.3|13274.56|13274.56|0
1608031500000|2020-12-15 11:25:00|13281.39|13281.39|13276.49|13276.49|13288.59|13288.59|13276.49|13276.49|0
1608031800000|2020-12-15 11:30:00|13278.1|13278.1|13272.22|13272.22|13278.1|13278.1|13272.22|13272.22|0
1608032100000|2020-12-15 11:35:00|13275.28|13275.28|13278.78|13278.78|13280.95|13280.95|13271.76|13271.76|0
1608032400000|2020-12-15 11:40:00|13274.43|13274.43|13279.69|13279.69|13282.33|13282.33|13270.48|13270.48|0
1608032700000|2020-12-15 11:45:00|13277.51|13277.51|13277.5|13277.5|13278.84|13278.84|13270.73|13270.73|0
1608033000000|2020-12-15 11:50:00|13279.04|13279.04|13257.63|13257.63|13280.57|13280.57|13252.39|13252.39|0
1608033300000|2020-12-15 11:55:00|13258.95|13258.95|13251.41|13251.41|13263.96|13263.96|13248.34|13248.34|0
1608033600000|2020-12-15 12:00:00|13252.94|13252.94|13267.97|13267.97|13273.19|13273.19|13252.94|13252.94|0
1608033900000|2020-12-15 12:05:00|13265.8|13265.8|13257.5|13257.5|13265.8|13265.8|13256.17|13256.17|0
1608034200000|2020-12-15 12:10:00|13261.84|13261.84|13250.52|13250.52|13266.19|13266.19|13250.52|13250.52|0
1608034500000|2020-12-15 12:15:00|13248.98|13248.98|13244.64|13244.64|13248.98|13248.98|13237.22|13237.22|0
1608034800000|2020-12-15 12:20:00|13246.17|13246.17|13248.84|13248.84|13249.92|13249.92|13244.89|13244.89|0
1608035100000|2020-12-15 12:25:00|13250.38|13250.38|13240.58|13240.58|13251.7|13251.7|13240.58|13240.58|0
1608035400000|2020-12-15 12:30:00|13243.65|13243.65|13250.52|13250.52|13258.01|13258.01|13243.65|13243.65|0
1608035700000|2020-12-15 12:35:00|13252.13|13252.13|13251.41|13251.41|13256.43|13256.43|13247.78|13247.78|0
1608036000000|2020-12-15 12:40:00|13249.24|13249.24|13247.21|13247.21|13256.39|13256.39|13243.93|13243.93|0
1608036300000|2020-12-15 12:45:00|13249.38|13249.38|13234.28|13234.28|13249.38|13249.38|13234.28|13234.28|0
1608036600000|2020-12-15 12:50:00|13235.81|13235.81|13228.61|13228.61|13235.81|13235.81|13226.43|13226.43|0
1608036900000|2020-12-15 12:55:00|13227.53|13227.53|13238.02|13238.02|13238.02|13238.02|13227.53|13227.53|0
1608037200000|2020-12-15 13:00:00|13237.49|13237.49|13240.88|13240.88|13240.88|13240.88|13226.22|13226.22|0
1608037500000|2020-12-15 13:05:00|13239.35|13239.35|13244.91|13244.91|13250.46|13250.46|13239.35|13239.35|0
1608037800000|2020-12-15 13:10:00|13244.38|13244.38|13252.01|13252.01|13252.01|13252.01|13241.13|13241.13|0
1608038100000|2020-12-15 13:15:00|13250.48|13250.48|13233.12|13233.12|13250.48|13250.48|13233.12|13233.12|0
1608038400000|2020-12-15 13:20:00|13228.77|13228.77|13228.17|13228.17|13228.77|13228.77|13220.08|13220.08|0
1608038700000|2020-12-15 13:25:00|13229.71|13229.71|13229.31|13229.31|13232.84|13232.84|13224.54|13224.54|0
1608039000000|2020-12-15 13:30:00|13231.48|13231.48|13246.09|13246.09|13246.09|13246.09|13227.96|13227.96|0
1608039300000|2020-12-15 13:35:00|13248.27|13248.27|13278.98|13278.98|13281.26|13281.26|13248.27|13248.27|0
1608039600000|2020-12-15 13:40:00|13280.51|13280.51|13280.11|13280.11|13295.13|13295.13|13280.11|13280.11|0
1608039900000|2020-12-15 13:45:00|13277.94|13277.94|13267.34|13267.34|13277.94|13277.94|13264.64|13264.64|0
1608040200000|2020-12-15 13:50:00|13265.17|13265.17|13277.61|13277.61|13278.71|13278.71|13260.82|13260.82|0
1608040500000|2020-12-15 13:55:00|13279.78|13279.78|13260.61|13260.61|13279.78|13279.78|13260.61|13260.61|0
1608040800000|2020-12-15 14:00:00|13262.14|13262.14|13272.8|13272.8|13272.8|13272.8|13262.14|13262.14|0
1608041100000|2020-12-15 14:05:00|13270.63|13270.63|13280.69|13280.69|13280.69|13280.69|13268.46|13268.46|0
1608041400000|2020-12-15 14:10:00|13279.16|13279.16|13287.42|13287.42|13290.48|13290.48|13274.56|13274.56|0
1608041700000|2020-12-15 14:15:00|13286.1|13286.1|13270.37|13270.37|13288.91|13288.91|13270.16|13270.16|0
1608042000000|2020-12-15 14:20:00|13272.54|13272.54|13259.56|13259.56|13273.18|13273.18|13257.26|13257.26|0
1608042300000|2020-12-15 14:25:00|13260.88|13260.88|13294.2|13294.2|13294.2|13294.2|13260.88|13260.88|0
1608042600000|2020-12-15 14:30:00|13292.02|13292.02|13286.44|13286.44|13295.13|13295.13|13280.9|13280.9|0
1608042900000|2020-12-15 14:35:00|13287.97|13287.97|13294.21|13294.21|13299.94|13299.94|13286.65|13286.65|0
1608043200000|2020-12-15 14:40:00|13295.53|13295.53|13287.61|13287.61|13298.81|13298.81|13284.16|13284.16|0
1608043500000|2020-12-15 14:45:00|13289.79|13289.79|13298.62|13298.62|13298.87|13298.87|13289.1|13289.1|0
1608043800000|2020-12-15 14:50:00|13296.45|13296.45|13301.86|13301.86|13310|13310|13294.92|13294.92|0
1608044100000|2020-12-15 14:55:00|13303.39|13303.39|13322.43|13322.43|13325.24|13325.24|13298.61|13298.61|0
1608044400000|2020-12-15 15:00:00|13320.25|13320.25|13325.32|13325.32|13341.52|13341.52|13319.79|13319.79|0
1608044700000|2020-12-15 15:05:00|13323.15|13323.15|13342.17|13342.17|13343.71|13343.71|13320.98|13320.98|0
1608045000000|2020-12-15 15:10:00|13343.71|13343.71|13362.07|13362.07|13367.02|13367.02|13343.17|13343.17|0
1608045300000|2020-12-15 15:15:00|13360.46|13360.46|13363.47|13363.47|13367.18|13367.18|13360.2|13360.2|0
1608045600000|2020-12-15 15:20:00|13360.41|13360.41|13359.23|13359.23|13370.63|13370.63|13358.69|13358.69|0
1608045900000|2020-12-15 15:25:00|13358.69|13358.69|13338.18|13338.18|13361.76|13361.76|13335.76|13335.76|0
1608046200000|2020-12-15 15:30:00|13339.72|13339.72|13353.17|13353.17|13353.17|13353.17|13339.18|13339.18|0
1608046500000|2020-12-15 15:35:00|13354.7|13354.7|13358.66|13358.66|13366.93|13366.93|13354.7|13354.7|0
1608046800000|2020-12-15 15:40:00|13360.19|13360.19|13366.18|13366.18|13369.24|13369.24|13354.52|13354.52|0
1608047100000|2020-12-15 15:45:00|13364|13364|13360.67|13360.67|13373.34|13373.34|13360.67|13360.67|0
1608047400000|2020-12-15 15:50:00|13357.6|13357.6|13358.43|13358.43|13359.96|13359.96|13353.4|13353.4|0
1608047700000|2020-12-15 15:55:00|13359.96|13359.96|13369.34|13369.34|13371.3|13371.3|13358.43|13358.43|0
1608048000000|2020-12-15 16:00:00|13368.01|13368.01|13343.73|13343.73|13368.01|13368.01|13343.73|13343.73|0
1608048300000|2020-12-15 16:05:00|13341.55|13341.55|13329.2|13329.2|13341.55|13341.55|13312.5|13312.5|0
1608048600000|2020-12-15 16:10:00|13327.03|13327.03|13330.38|13330.38|13330.59|13330.59|13323.82|13323.82|0
1608048900000|2020-12-15 16:15:00|13328.85|13328.85|13336.36|13336.36|13341.5|13341.5|13326.2|13326.2|0
1608049200000|2020-12-15 16:20:00|13333.3|13333.3|13322.2|13322.2|13334.83|13334.83|13322.2|13322.2|0
1608049500000|2020-12-15 16:25:00|13323.73|13323.73|13331.85|13331.85|13345.57|13345.57|13316.43|13316.43|0
1608106500000|2020-12-16 08:15:00|13373.17|13373.17|13355.12|13355.12|13376.23|13376.23|13344.91|13344.91|0
1608106800000|2020-12-16 08:20:00|13365.99|13365.99|13315.69|13315.69|13376.86|13376.86|13314.24|13314.24|0
1608107100000|2020-12-16 08:25:00|13313.54|13313.54|13301.58|13301.58|13317.04|13317.04|13301.58|13301.58|0
1608107400000|2020-12-16 08:30:00|13304.22|13304.22|13369.16|13369.16|13369.16|13369.16|13304.22|13304.22|0
1608107700000|2020-12-16 08:35:00|13364.81|13364.81|13388.51|13388.51|13388.76|13388.76|13361.51|13361.51|0
1608108000000|2020-12-16 08:40:00|13392.86|13392.86|13363.98|13363.98|13395.03|13395.03|13359.38|13359.38|0
1608108300000|2020-12-16 08:45:00|13365.51|13365.51|13368.22|13368.22|13371.92|13371.92|13348.33|13348.33|0
1608108600000|2020-12-16 08:50:00|13369.54|13369.54|13394.36|13394.36|13394.36|13394.36|13369.54|13369.54|0
1608108900000|2020-12-16 08:55:00|13397.42|13397.42|13388.43|13388.43|13405.43|13405.43|13388.43|13388.43|0
1608109200000|2020-12-16 09:00:00|13389.97|13389.97|13383.54|13383.54|13395.16|13395.16|13383.15|13383.15|0
1608109500000|2020-12-16 09:05:00|13385.08|13385.08|13402.51|13402.51|13402.51|13402.51|13385.08|13385.08|0
1608109800000|2020-12-16 09:10:00|13400.33|13400.33|13410.34|13410.34|13410.34|13410.34|13397.58|13397.58|0
1608110100000|2020-12-16 09:15:00|13413.4|13413.4|13431.59|13431.59|13431.59|13431.59|13413.4|13413.4|0
1608110400000|2020-12-16 09:20:00|13429.98|13429.98|13456.47|13456.47|13462.74|13462.74|13429.98|13429.98|0
1608110700000|2020-12-16 09:25:00|13458|13458|13454.25|13454.25|13460.18|13460.18|13449.66|13449.66|0
1608111000000|2020-12-16 09:30:00|13456.43|13456.43|13464.82|13464.82|13472.88|13472.88|13456.43|13456.43|0
1608111300000|2020-12-16 09:35:00|13462.18|13462.18|13457.68|13457.68|13462.18|13462.18|13454.08|13454.08|0
1608111600000|2020-12-16 09:40:00|13459.86|13459.86|13453.47|13453.47|13459.86|13459.86|13446.95|13446.95|0
1608111900000|2020-12-16 09:45:00|13452.15|13452.15|13454.26|13454.26|13461.78|13461.78|13448.59|13448.59|0
1608112200000|2020-12-16 09:50:00|13452.09|13452.09|13461.57|13461.57|13461.57|13461.57|13445.85|13445.85|0
1608112500000|2020-12-16 09:55:00|13465.33|13465.33|13473.03|13473.03|13473.03|13473.03|13465.33|13465.33|0
1608112800000|2020-12-16 10:00:00|13469.97|13469.97|13466.74|13466.74|13473.44|13473.44|13461.43|13461.43|0
1608113100000|2020-12-16 10:05:00|13468.92|13468.92|13463|13463|13478.11|13478.11|13460.83|13460.83|0
1608113400000|2020-12-16 10:10:00|13461.47|13461.47|13454.37|13454.37|13461.47|13461.47|13450.02|13450.02|0
1608113700000|2020-12-16 10:15:00|13456.54|13456.54|13461.32|13461.32|13461.32|13461.32|13456.54|13456.54|0
1608114000000|2020-12-16 10:20:00|13459.79|13459.79|13454.83|13454.83|13463.95|13463.95|13454.83|13454.83|0
1608114300000|2020-12-16 10:25:00|13456.15|13456.15|13485.27|13485.27|13486.88|13486.88|13456.15|13456.15|0
1608114600000|2020-12-16 10:30:00|13482.2|13482.2|13475|13475|13482.84|13482.84|13475|13475|0
1608114900000|2020-12-16 10:35:00|13472.82|13472.82|13470.94|13470.94|13472.82|13472.82|13470.3|13470.3|0
1608115200000|2020-12-16 10:40:00|13474|13474|13488.83|13488.83|13488.83|13488.83|13470.3|13470.3|0
1608115500000|2020-12-16 10:45:00|13491.89|13491.89|13501.43|13501.43|13502.96|13502.96|13487.68|13487.68|0
1608115800000|2020-12-16 10:50:00|13505.78|13505.78|13491.34|13491.34|13506.42|13506.42|13491.34|13491.34|0
1608116100000|2020-12-16 10:55:00|13490.02|13490.02|13481.18|13481.18|13490.02|13490.02|13481.18|13481.18|0
1608116400000|2020-12-16 11:00:00|13479.64|13479.64|13491.9|13491.9|13494.97|13494.97|13479.64|13479.64|0
1608116700000|2020-12-16 11:05:00|13494.97|13494.97|13499.39|13499.39|13503.09|13503.09|13494.97|13494.97|0
1608117000000|2020-12-16 11:10:00|13500.71|13500.71|13510|13510|13510|13510|13496.63|13496.63|0
1608117300000|2020-12-16 11:15:00|13508.46|13508.46|13520.86|13520.86|13528.78|13528.78|13508.46|13508.46|0
1608117600000|2020-12-16 11:20:00|13519.33|13519.33|13532.34|13532.34|13532.88|13532.88|13517.8|13517.8|0
1608117900000|2020-12-16 11:25:00|13531.8|13531.8|13532.42|13532.42|13533.95|13533.95|13521.53|13521.53|0
1608118200000|2020-12-16 11:30:00|13533.95|13533.95|13520.2|13520.2|13533.95|13533.95|13520.2|13520.2|0
1608118500000|2020-12-16 11:35:00|13521.73|13521.73|13521.35|13521.35|13529.12|13529.12|13521.03|13521.03|0
1608118800000|2020-12-16 11:40:00|13519.82|13519.82|13513.12|13513.12|13519.82|13519.82|13502.85|13502.85|0
1608119100000|2020-12-16 11:45:00|13511.59|13511.59|13519.72|13519.72|13519.72|13519.72|13510.05|13510.05|0
1608119400000|2020-12-16 11:50:00|13517.54|13517.54|13507.92|13507.92|13519.01|13519.01|13507.92|13507.92|0
1608119700000|2020-12-16 11:55:00|13509.46|13509.46|13510.45|13510.45|13510.99|13510.99|13499.33|13499.33|0
1608120000000|2020-12-16 12:00:00|13512.62|13512.62|13503.56|13503.56|13513.27|13513.27|13500.85|13500.85|0
1608120300000|2020-12-16 12:05:00|13501.39|13501.39|13511.38|13511.38|13511.38|13511.38|13501.39|13501.39|0
1608120600000|2020-12-16 12:10:00|13512.91|13512.91|13520.04|13520.04|13520.57|13520.57|13512.91|13512.91|0
1608120900000|2020-12-16 12:15:00|13518.51|13518.51|13525.25|13525.25|13529.42|13529.42|13517.97|13517.97|0
1608121200000|2020-12-16 12:20:00|13523.08|13523.08|13511.6|13511.6|13523.08|13523.08|13510.07|13510.07|0
1608121500000|2020-12-16 12:25:00|13510.07|13510.07|13511.6|13511.6|13512.24|13512.24|13503.3|13503.3|0
1608121800000|2020-12-16 12:30:00|13509.43|13509.43|13515.71|13515.71|13515.71|13515.71|13508.36|13508.36|0
1608122100000|2020-12-16 12:35:00|13517.25|13517.25|13501.96|13501.96|13522.92|13522.92|13500.43|13500.43|0
1608122400000|2020-12-16 12:40:00|13498.9|13498.9|13516.04|13516.04|13516.04|13516.04|13498.9|13498.9|0
1608122700000|2020-12-16 12:45:00|13517.57|13517.57|13506.73|13506.73|13519.11|13519.11|13502.55|13502.55|0
1608123000000|2020-12-16 12:50:00|13508.91|13508.91|13524.95|13524.95|13527.81|13527.81|13508.91|13508.91|0
1608123300000|2020-12-16 12:55:00|13521.88|13521.88|13508.62|13508.62|13521.88|13521.88|13508.62|13508.62|0
1608123600000|2020-12-16 13:00:00|13505.55|13505.55|13513.91|13513.91|13513.91|13513.91|13504.71|13504.71|0
1608123900000|2020-12-16 13:05:00|13516.08|13516.08|13510.07|13510.07|13517.61|13517.61|13510.07|13510.07|0
1608124200000|2020-12-16 13:10:00|13507|13507|13514.24|13514.24|13514.24|13514.24|13502.83|13502.83|0
1608124500000|2020-12-16 13:15:00|13512.06|13512.06|13513.01|13513.01|13516.71|13516.71|13506.82|13506.82|0
1608124800000|2020-12-16 13:20:00|13511.47|13511.47|13503.29|13503.29|13511.47|13511.47|13503.08|13503.08|0
1608125100000|2020-12-16 13:25:00|13501.11|13501.11|13499.76|13499.76|13502.85|13502.85|13493.02|13493.02|0
1608125400000|2020-12-16 13:30:00|13498.23|13498.23|13479.76|13479.76|13504|13504|13479.76|13479.76|0
1608125700000|2020-12-16 13:35:00|13478.44|13478.44|13487.38|13487.38|13491.98|13491.98|13478.44|13478.44|0
1608126000000|2020-12-16 13:40:00|13484.32|13484.32|13481.1|13481.1|13484.32|13484.32|13471.62|13471.62|0
1608126300000|2020-12-16 13:45:00|13482.64|13482.64|13482.28|13482.28|13493.7|13493.7|13482.28|13482.28|0
1608126600000|2020-12-16 13:50:00|13483.81|13483.81|13476.4|13476.4|13483.81|13483.81|13471.8|13471.8|0
1608126900000|2020-12-16 13:55:00|13477.93|13477.93|13488.68|13488.68|13491.74|13491.74|13475.12|13475.12|0
1608127200000|2020-12-16 14:00:00|13487.14|13487.14|13483.11|13483.11|13487.14|13487.14|13483.11|13483.11|0
1608127500000|2020-12-16 14:05:00|13485.28|13485.28|13487.71|13487.71|13489.88|13489.88|13483.75|13483.75|0
1608127800000|2020-12-16 14:10:00|13485.53|13485.53|13482.47|13482.47|13485.53|13485.53|13479.4|13479.4|0
1608128100000|2020-12-16 14:15:00|13483.01|13483.01|13485.86|13485.86|13486.5|13486.5|13480.37|13480.37|0
1608128400000|2020-12-16 14:20:00|13487.39|13487.39|13490|13490|13490|13490|13484.54|13484.54|0
1608128700000|2020-12-16 14:25:00|13491.32|13491.32|13497.02|13497.02|13497.02|13497.02|13490|13490|0
1608129000000|2020-12-16 14:30:00|13495.49|13495.49|13516.52|13516.52|13523.19|13523.19|13495.49|13495.49|0
1608129300000|2020-12-16 14:35:00|13518.05|13518.05|13514.99|13514.99|13521.76|13521.76|13512.17|13512.17|0
1608129600000|2020-12-16 14:40:00|13516.52|13516.52|13498.12|13498.12|13516.52|13516.52|13495.06|13495.06|0
1608129900000|2020-12-16 14:45:00|13499.66|13499.66|13488.91|13488.91|13501.83|13501.83|13488.91|13488.91|0
1608130200000|2020-12-16 14:50:00|13486.74|13486.74|13498.89|13498.89|13498.89|13498.89|13486.49|13486.49|0
1608130500000|2020-12-16 14:55:00|13500.42|13500.42|13499.91|13499.91|13501.31|13501.31|13488.29|13488.29|0
1608130800000|2020-12-16 15:00:00|13498.58|13498.58|13497.9|13497.9|13498.58|13498.58|13486.25|13486.25|0
1608131100000|2020-12-16 15:05:00|13496.37|13496.37|13502.21|13502.21|13504.39|13504.39|13492.02|13492.02|0
1608131400000|2020-12-16 15:10:00|13499.15|13499.15|13470.26|13470.26|13499.15|13499.15|13468.73|13468.73|0
1608131700000|2020-12-16 15:15:00|13472.44|13472.44|13485.79|13485.79|13485.79|13485.79|13471.8|13471.8|0
1608132000000|2020-12-16 15:20:00|13484.26|13484.26|13474.2|13474.2|13485.26|13485.26|13469.5|13469.5|0
1608132300000|2020-12-16 15:25:00|13472.03|13472.03|13462.22|13462.22|13476.81|13476.81|13456.78|13456.78|0
1608132600000|2020-12-16 15:30:00|13463.76|13463.76|13464.32|13464.32|13464.32|13464.32|13454.53|13454.53|0
1608132900000|2020-12-16 15:35:00|13464.86|13464.86|13461.61|13461.61|13464.86|13464.86|13457.65|13457.65|0
1608133200000|2020-12-16 15:40:00|13465.96|13465.96|13462.36|13462.36|13471.98|13471.98|13462.36|13462.36|0
1608133500000|2020-12-16 15:45:00|13460.75|13460.75|13484.35|13484.35|13484.35|13484.35|13460.75|13460.75|0
1608133800000|2020-12-16 15:50:00|13486.52|13486.52|13477.54|13477.54|13486.52|13486.52|13477.54|13477.54|0
1608134100000|2020-12-16 15:55:00|13476|13476|13467.85|13467.85|13480.04|13480.04|13467.85|13467.85|0
1608134400000|2020-12-16 16:00:00|13467.31|13467.31|13480.08|13480.08|13481.4|13481.4|13465.14|13465.14|0
1608134700000|2020-12-16 16:05:00|13482.25|13482.25|13484.14|13484.14|13484.14|13484.14|13476.94|13476.94|0
1608135000000|2020-12-16 16:10:00|13482.61|13482.61|13473.58|13473.58|13483.39|13483.39|13473.58|13473.58|0
1608135300000|2020-12-16 16:15:00|13472.26|13472.26|13476.69|13476.69|13480.4|13480.4|13472.26|13472.26|0
1608135600000|2020-12-16 16:20:00|13475.16|13475.16|13483.94|13483.94|13483.94|13483.94|13471.13|13471.13|0
1608135900000|2020-12-16 16:25:00|13482.61|13482.61|13492.9|13492.9|13495.97|13495.97|13480.42|13480.42|0
1608192900000|2020-12-17 08:15:00|13518.23|13518.23|13521.58|13521.58|13521.58|13521.58|13505.61|13505.61|0
1608193200000|2020-12-17 08:20:00|13530.27|13530.27|13528.87|13528.87|13537.18|13537.18|13515.83|13515.83|0
1608193500000|2020-12-17 08:25:00|13529.94|13529.94|13516.81|13516.81|13529.94|13529.94|13511.93|13511.93|0
1608193800000|2020-12-17 08:30:00|13514.64|13514.64|13536.55|13536.55|13536.55|13536.55|13514.64|13514.64|0
1608194100000|2020-12-17 08:35:00|13538.72|13538.72|13513.24|13513.24|13540.26|13540.26|13513.24|13513.24|0
1608194400000|2020-12-17 08:40:00|13515.41|13515.41|13509.53|13509.53|13515.41|13515.41|13509.53|13509.53|0
1608194700000|2020-12-17 08:45:00|13513.88|13513.88|13508.89|13508.89|13515.41|13515.41|13508.89|13508.89|0
1608195000000|2020-12-17 08:50:00|13510.43|13510.43|13485.97|13485.97|13510.43|13510.43|13485.97|13485.97|0
1608195300000|2020-12-17 08:55:00|13484.43|13484.43|13468.72|13468.72|13484.43|13484.43|13468.72|13468.72|0
1608195600000|2020-12-17 09:00:00|13470.25|13470.25|13488.58|13488.58|13488.58|13488.58|13470.25|13470.25|0
1608195900000|2020-12-17 09:05:00|13490.11|13490.11|13483.76|13483.76|13493.34|13493.34|13483.76|13483.76|0
1608196200000|2020-12-17 09:10:00|13485.93|13485.93|13468.01|13468.01|13485.93|13485.93|13468.01|13468.01|0
1608196500000|2020-12-17 09:15:00|13465.84|13465.84|13472.39|13472.39|13472.39|13472.39|13459.32|13459.32|0
1608196800000|2020-12-17 09:20:00|13475.03|13475.03|13471.72|13471.72|13479.38|13479.38|13471.72|13471.72|0
1608197100000|2020-12-17 09:25:00|13465.2|13465.2|13491.84|13491.84|13491.84|13491.84|13463.02|13463.02|0
1608197400000|2020-12-17 09:30:00|13496.19|13496.19|13508.45|13508.45|13516.5|13516.5|13495.55|13495.55|0
1608197700000|2020-12-17 09:35:00|13511.52|13511.52|13505.39|13505.39|13513.05|13513.05|13505.39|13505.39|0
1608198000000|2020-12-17 09:40:00|13501.04|13501.04|13504.34|13504.34|13505.66|13505.66|13499.14|13499.14|0
1608198300000|2020-12-17 09:45:00|13502.17|13502.17|13493.47|13493.47|13502.17|13502.17|13493.47|13493.47|0
1608198600000|2020-12-17 09:50:00|13495.65|13495.65|13502.17|13502.17|13505.87|13505.87|13495.65|13495.65|0
1608198900000|2020-12-17 09:55:00|13499.99|13499.99|13500.88|13500.88|13500.88|13500.88|13496.29|13496.29|0
1608199200000|2020-12-17 10:00:00|13503.06|13503.06|13507.2|13507.2|13513.97|13513.97|13501.73|13501.73|0
1608199500000|2020-12-17 10:05:00|13511.54|13511.54|13520.29|13520.29|13520.29|13520.29|13511.54|13511.54|0
1608199800000|2020-12-17 10:10:00|13518.12|13518.12|13524.13|13524.13|13524.13|13524.13|13515.47|13515.47|0
1608200100000|2020-12-17 10:15:00|13525.45|13525.45|13510.55|13510.55|13526.78|13526.78|13510.34|13510.34|0
1608200400000|2020-12-17 10:20:00|13506.21|13506.21|13521.32|13521.32|13523.5|13523.5|13506.21|13506.21|0
1608200700000|2020-12-17 10:25:00|13523.5|13523.5|13536.83|13536.83|13536.83|13536.83|13522.42|13522.42|0
1608201000000|2020-12-17 10:30:00|13538.15|13538.15|13522.5|13522.5|13539.48|13539.48|13522.5|13522.5|0
1608201300000|2020-12-17 10:35:00|13520.97|13520.97|13529.06|13529.06|13529.06|13529.06|13520.97|13520.97|0
1608201600000|2020-12-17 10:40:00|13527.53|13527.53|13530.03|13530.03|13531.56|13531.56|13527.53|13527.53|0
1608201900000|2020-12-17 10:45:00|13533.1|13533.1|13538.87|13538.87|13538.87|13538.87|13531.56|13531.56|0
1608202200000|2020-12-17 10:50:00|13537.34|13537.34|13534.48|13534.48|13537.34|13537.34|13532.95|13532.95|0
1608202500000|2020-12-17 10:55:00|13536.02|13536.02|13539.91|13539.91|13542.08|13542.08|13534.94|13534.94|0
1608202800000|2020-12-17 11:00:00|13541.23|13541.23|13534.24|13534.24|13541.23|13541.23|13534.24|13534.24|0
1608203100000|2020-12-17 11:05:00|13532.91|13532.91|13522.73|13522.73|13532.91|13532.91|13521.2|13521.2|0
1608203400000|2020-12-17 11:10:00|13524.26|13524.26|13536.02|13536.02|13536.02|13536.02|13524.26|13524.26|0
1608203700000|2020-12-17 11:15:00|13538.2|13538.2|13542.54|13542.54|13545.61|13545.61|13538.2|13538.2|0
1608204000000|2020-12-17 11:20:00|13544.72|13544.72|13540.76|13540.76|13546.89|13546.89|13540.76|13540.76|0
1608204300000|2020-12-17 11:25:00|13555.97|13555.97|13567.84|13567.84|13567.84|13567.84|13550.51|13550.51|0
1608204600000|2020-12-17 11:30:00|13569.37|13569.37|13579.64|13579.64|13579.64|13579.64|13569.37|13569.37|0
1608204900000|2020-12-17 11:35:00|13580.96|13580.96|13577.61|13577.61|13587.48|13587.48|13577.61|13577.61|0
1608205200000|2020-12-17 11:40:00|13577.07|13577.07|13558.19|13558.19|13577.07|13577.07|13557.34|13557.34|0
1608205500000|2020-12-17 11:45:00|13556.02|13556.02|13557.12|13557.12|13558.65|13558.65|13552.52|13552.52|0
1608205800000|2020-12-17 11:50:00|13555.58|13555.58|13565.14|13565.14|13568.21|13568.21|13555.58|13555.58|0
1608206100000|2020-12-17 11:55:00|13562.97|13562.97|13565.81|13565.81|13565.81|13565.81|13560.8|13560.8|0
1608206400000|2020-12-17 12:00:00|13563.64|13563.64|13553.88|13553.88|13563.89|13563.89|13553.88|13553.88|0
1608206700000|2020-12-17 12:05:00|13556.06|13556.06|13552.02|13552.02|13557.59|13557.59|13552.02|13552.02|0
1608207000000|2020-12-17 12:10:00|13554.2|13554.2|13557.05|13557.05|13561.65|13561.65|13554.2|13554.2|0
1608207300000|2020-12-17 12:15:00|13558.59|13558.59|13554.92|13554.92|13558.59|13558.59|13553.6|13553.6|0
1608207600000|2020-12-17 12:20:00|13552.75|13552.75|13545.04|13545.04|13552.75|13552.75|13540.95|13540.95|0
1608207900000|2020-12-17 12:25:00|13543.72|13543.72|13538.08|13538.08|13543.72|13543.72|13531.14|13531.14|0
1608208200000|2020-12-17 12:30:00|13539.69|13539.69|13540.76|13540.76|13541.3|13541.3|13538.15|13538.15|0
1608208500000|2020-12-17 12:35:00|13538.59|13538.59|13536.31|13536.31|13538.59|13538.59|13531.17|13531.17|0
1608208800000|2020-12-17 12:40:00|13538.48|13538.48|13540.12|13540.12|13540.12|13540.12|13537.95|13537.95|0
1608209100000|2020-12-17 12:45:00|13540.66|13540.66|13545.18|13545.18|13547.57|13547.57|13540.66|13540.66|0
1608209400000|2020-12-17 12:50:00|13551.31|13551.31|13549.67|13549.67|13553.73|13553.73|13549.13|13549.13|0
1608209700000|2020-12-17 12:55:00|13551.84|13551.84|13550.42|13550.42|13554.02|13554.02|13548.67|13548.67|0
1608210000000|2020-12-17 13:00:00|13549.34|13549.34|13537.19|13537.19|13549.34|13549.34|13537.19|13537.19|0
1608210300000|2020-12-17 13:05:00|13534.12|13534.12|13526.03|13526.03|13536.29|13536.29|13523.75|13523.75|0
1608210600000|2020-12-17 13:10:00|13528.2|13528.2|13515.02|13515.02|13528.2|13528.2|13513.94|13513.94|0
1608210900000|2020-12-17 13:15:00|13511.95|13511.95|13501.83|13501.83|13512.41|13512.41|13501.83|13501.83|0
1608211200000|2020-12-17 13:20:00|13504|13504|13497.45|13497.45|13509.67|13509.67|13495.92|13495.92|0
1608211500000|2020-12-17 13:25:00|13500.52|13500.52|13490.85|13490.85|13500.52|13500.52|13486.61|13486.61|0
1608211800000|2020-12-17 13:30:00|13493.02|13493.02|13478.81|13478.81|13493.02|13493.02|13478.16|13478.16|0
1608212100000|2020-12-17 13:35:00|13481.88|13481.88|13487.26|13487.26|13491.5|13491.5|13479.7|13479.7|0
1608212400000|2020-12-17 13:40:00|13485.09|13485.09|13482.23|13482.23|13487.26|13487.26|13479.27|13479.27|0
1608212700000|2020-12-17 13:45:00|13482.77|13482.77|13488.68|13488.68|13488.68|13488.68|13471.82|13471.82|0
1608213000000|2020-12-17 13:50:00|13491.74|13491.74|13498.2|13498.2|13504|13504|13491.74|13491.74|0
1608213300000|2020-12-17 13:55:00|13500.37|13500.37|13482.64|13482.64|13500.37|13500.37|13482.64|13482.64|0
1608213600000|2020-12-17 14:00:00|13484.17|13484.17|13484.17|13484.17|13492.47|13492.47|13484.17|13484.17|0
1608213900000|2020-12-17 14:05:00|13487.23|13487.23|13482.64|13482.64|13490.94|13490.94|13478.29|13478.29|0
1608214200000|2020-12-17 14:10:00|13481.1|13481.1|13472.3|13472.3|13481.1|13481.1|13472.3|13472.3|0
1608214500000|2020-12-17 14:15:00|13470.97|13470.97|13483.38|13483.38|13489.17|13489.17|13470.97|13470.97|0
1608214800000|2020-12-17 14:20:00|13481.77|13481.77|13508.13|13508.13|13508.13|13508.13|13477.98|13477.98|0
1608215100000|2020-12-17 14:25:00|13505.95|13505.95|13524.57|13524.57|13524.57|13524.57|13501.89|13501.89|0
1608215400000|2020-12-17 14:30:00|13525.1|13525.1|13554.84|13554.84|13563.06|13563.06|13524.03|13524.03|0
1608215700000|2020-12-17 14:35:00|13554.31|13554.31|13555.18|13555.18|13566.44|13566.44|13548.7|13548.7|0
1608216000000|2020-12-17 14:40:00|13557.35|13557.35|13560.85|13560.85|13560.85|13560.85|13547.8|13547.8|0
1608216300000|2020-12-17 14:45:00|13558.68|13558.68|13558.19|13558.19|13558.68|13558.68|13544.67|13544.67|0
1608216600000|2020-12-17 14:50:00|13560.36|13560.36|13560.46|13560.46|13568.38|13568.38|13559.82|13559.82|0
1608216900000|2020-12-17 14:55:00|13559.92|13559.92|13558.86|13558.86|13562.64|13562.64|13556.21|13556.21|0
1608217200000|2020-12-17 15:00:00|13559.4|13559.4|13558.9|13558.9|13565.86|13565.86|13551.73|13551.73|0
1608217500000|2020-12-17 15:05:00|13563.24|13563.24|13557.9|13557.9|13563.24|13563.24|13552.44|13552.44|0
1608217800000|2020-12-17 15:10:00|13560.07|13560.07|13538.01|13538.01|13560.07|13560.07|13534.41|13534.41|0
1608218100000|2020-12-17 15:15:00|13536.94|13536.94|13540.14|13540.14|13540.14|13540.14|13524.3|13524.3|0
1608218400000|2020-12-17 15:20:00|13540.68|13540.68|13539.35|13539.35|13540.68|13540.68|13535.65|13535.65|0
1608218700000|2020-12-17 15:25:00|13540.89|13540.89|13522.84|13522.84|13540.89|13540.89|13522.84|13522.84|0
1608219000000|2020-12-17 15:30:00|13524.37|13524.37|13525.96|13525.96|13530.79|13530.79|13518.38|13518.38|0
1608219300000|2020-12-17 15:35:00|13528.14|13528.14|13534.2|13534.2|13537.26|13537.26|13523.79|13523.79|0
1608219600000|2020-12-17 15:40:00|13532.87|13532.87|13514.28|13514.28|13532.87|13532.87|13514.28|13514.28|0
1608219900000|2020-12-17 15:45:00|13513.74|13513.74|13521.09|13521.09|13523.27|13523.27|13510.02|13510.02|0
1608220200000|2020-12-17 15:50:00|13525.44|13525.44|13529.15|13529.15|13531.32|13531.32|13524.12|13524.12|0
1608220500000|2020-12-17 15:55:00|13531.32|13531.32|13515.99|13515.99|13531.32|13531.32|13506.19|13506.19|0
1608220800000|2020-12-17 16:00:00|13513.81|13513.81|13516.57|13516.57|13520.38|13520.38|13513.17|13513.17|0
1608221100000|2020-12-17 16:05:00|13516.03|13516.03|13503.8|13503.8|13522.55|13522.55|13500.3|13500.3|0
1608221400000|2020-12-17 16:10:00|13502.48|13502.48|13479.67|13479.67|13506.43|13506.43|13479.67|13479.67|0
1608221700000|2020-12-17 16:15:00|13481.84|13481.84|13487.23|13487.23|13498.78|13498.78|13479.67|13479.67|0
1608222000000|2020-12-17 16:20:00|13484.16|13484.16|13494.1|13494.1|13496.28|13496.28|13481.76|13481.76|0
1608222300000|2020-12-17 16:25:00|13491.93|13491.93|13478.78|13478.78|13494.25|13494.25|13473.96|13473.96|0
1608279300000|2020-12-18 08:15:00|13470.71|13470.71|13439.14|13439.14|13470.71|13470.71|13437.61|13437.61|0
1608279600000|2020-12-18 08:20:00|13442.85|13442.85|13426.07|13426.07|13442.85|13442.85|13422.85|13422.85|0
1608279900000|2020-12-18 08:25:00|13430.67|13430.67|13465.28|13465.28|13465.53|13465.53|13430.67|13430.67|0
1608280200000|2020-12-18 08:30:00|13463.11|13463.11|13465.32|13465.32|13488.33|13488.33|13460.93|13460.93|0
1608280500000|2020-12-18 08:35:00|13464|13464|13486.28|13486.28|13486.28|13486.28|13460.93|13460.93|0
1608280800000|2020-12-18 08:40:00|13480.15|13480.15|13502.12|13502.12|13504.29|13504.29|13478.61|13478.61|0
1608281100000|2020-12-18 08:45:00|13499.94|13499.94|13521.58|13521.58|13521.58|13521.58|13498.62|13498.62|0
1608281400000|2020-12-18 08:50:00|13523.11|13523.11|13547.82|13547.82|13550.63|13550.63|13523.11|13523.11|0
1608281700000|2020-12-18 08:55:00|13546.49|13546.49|13531.99|13531.99|13548.67|13548.67|13527.04|13527.04|0
1608282000000|2020-12-18 09:00:00|13534.16|13534.16|13506.84|13506.84|13534.16|13534.16|13504.67|13504.67|0
1608282300000|2020-12-18 09:05:00|13506.3|13506.3|13515.83|13515.83|13523.08|13523.08|13498.89|13498.89|0
1608282600000|2020-12-18 09:10:00|13513.66|13513.66|13486.26|13486.26|13514.2|13514.2|13486.26|13486.26|0
1608282900000|2020-12-18 09:15:00|13480.13|13480.13|13473.69|13473.69|13488.26|13488.26|13473.69|13473.69|0
1608283200000|2020-12-18 09:20:00|13478.04|13478.04|13496.13|13496.13|13496.13|13496.13|13476.96|13476.96|0
1608283500000|2020-12-18 09:25:00|13493.96|13493.96|13504.61|13504.61|13506.79|13506.79|13491.79|13491.79|0
1608283800000|2020-12-18 09:30:00|13506.79|13506.79|13520.05|13520.05|13520.05|13520.05|13506.79|13506.79|0
1608284100000|2020-12-18 09:35:00|13517.4|13517.4|13504.91|13504.91|13517.4|13517.4|13504.07|13504.07|0
1608284400000|2020-12-18 09:40:00|13504.37|13504.37|13505.78|13505.78|13510.38|13510.38|13499.51|13499.51|0
1608284700000|2020-12-18 09:45:00|13507.32|13507.32|13495.06|13495.06|13508.85|13508.85|13495.06|13495.06|0
1608285000000|2020-12-18 09:50:00|13493.53|13493.53|13502.47|13502.47|13504.65|13504.65|13491.36|13491.36|0
1608285300000|2020-12-18 09:55:00|13501.94|13501.94|13504.93|13504.93|13507.39|13507.39|13499.76|13499.76|0
1608285600000|2020-12-18 10:00:00|13505.46|13505.46|13507.82|13507.82|13508.71|13508.71|13503.93|13503.93|0
1608285900000|2020-12-18 10:05:00|13503.47|13503.47|13495.24|13495.24|13503.47|13503.47|13488.82|13488.82|0
1608286500000|2020-12-18 10:15:00|13469.15|13469.15|13507.66|13507.66|13519.54|13519.54|13469.15|13469.15|0
1608286800000|2020-12-18 10:20:00|13509.83|13509.83|13512.05|13512.05|13515.33|13515.33|13508.55|13508.55|0
1608287100000|2020-12-18 10:25:00|13510.51|13510.51|13500.6|13500.6|13511.05|13511.05|13499.21|13499.21|0
1608287400000|2020-12-18 10:30:00|13498.43|13498.43|13486.5|13486.5|13499.07|13499.07|13482.15|13482.15|0
1608287700000|2020-12-18 10:35:00|13485.43|13485.43|13433.58|13433.58|13485.43|13485.43|13421.13|13421.13|0
1608288000000|2020-12-18 10:40:00|13431.41|13431.41|13449.51|13449.51|13451.68|13451.68|13429.23|13429.23|0
1608288300000|2020-12-18 10:45:00|13452.19|13452.19|13479.48|13479.48|13482.34|13482.34|13452.19|13452.19|0
1608288600000|2020-12-18 10:50:00|13475.78|13475.78|13478.22|13478.22|13493.86|13493.86|13474.18|13474.18|0
1608288900000|2020-12-18 10:55:00|13482.56|13482.56|13465.5|13465.5|13484.1|13484.1|13460.47|13460.47|0
1608289200000|2020-12-18 11:00:00|13468.56|13468.56|13467.94|13467.94|13475.08|13475.08|13462.06|13462.06|0
1608289500000|2020-12-18 11:05:00|13470.12|13470.12|13460.31|13460.31|13470.12|13470.12|13460.31|13460.31|0
1608289800000|2020-12-18 11:10:00|13464.65|13464.65|13454.37|13454.37|13464.65|13464.65|13454.37|13454.37|0
1608290100000|2020-12-18 11:15:00|13456.55|13456.55|13452.84|13452.84|13460.89|13460.89|13448.49|13448.49|0
1608290400000|2020-12-18 11:20:00|13446.32|13446.32|13443.07|13443.07|13448.49|13448.49|13443.07|13443.07|0
1608290700000|2020-12-18 11:25:00|13440.9|13440.9|13441.79|13441.79|13450.74|13450.74|13427.61|13427.61|0
1608291000000|2020-12-18 11:30:00|13439.62|13439.62|13436.12|13436.12|13439.62|13439.62|13430.24|13430.24|0
1608291300000|2020-12-18 11:35:00|13439.19|13439.19|13447.49|13447.49|13447.49|13447.49|13437.01|13437.01|0
1608291600000|2020-12-18 11:40:00|13451.84|13451.84|13464.94|13464.94|13464.94|13464.94|13451.84|13451.84|0
1608291900000|2020-12-18 11:45:00|13467.11|13467.11|13464.18|13464.18|13470.36|13470.36|13462|13462|0
1608292200000|2020-12-18 11:50:00|13462.85|13462.85|13439.67|13439.67|13466.56|13466.56|13438.78|13438.78|0
1608292500000|2020-12-18 11:55:00|13437.5|13437.5|13445.28|13445.28|13445.28|13445.28|13437.5|13437.5|0
1608292800000|2020-12-18 12:00:00|13440.93|13440.93|13456.62|13456.62|13463.64|13463.64|13438.75|13438.75|0
1608293100000|2020-12-18 12:05:00|13454.44|13454.44|13458.51|13458.51|13466.36|13466.36|13454.44|13454.44|0
1608293400000|2020-12-18 12:10:00|13462.01|13462.01|13455.29|13455.29|13464.72|13464.72|13455.29|13455.29|0
1608293700000|2020-12-18 12:15:00|13453.12|13453.12|13453.27|13453.27|13453.27|13453.27|13447.24|13447.24|0
1608294000000|2020-12-18 12:20:00|13455.45|13455.45|13443.97|13443.97|13460.44|13460.44|13443.97|13443.97|0
1608294300000|2020-12-18 12:25:00|13442.44|13442.44|13430.21|13430.21|13444.61|13444.61|13428.03|13428.03|0
1608294600000|2020-12-18 12:30:00|13429.67|13429.67|13410.71|13410.71|13429.67|13429.67|13410.71|13410.71|0
1608294900000|2020-12-18 12:35:00|13412.88|13412.88|13412.24|13412.24|13417.23|13417.23|13412.24|13412.24|0
1608295200000|2020-12-18 12:40:00|13414.42|13414.42|13413.09|13413.09|13415.27|13415.27|13410.07|13410.07|0
1608295500000|2020-12-18 12:45:00|13410.92|13410.92|13416.63|13416.63|13421.66|13421.66|13410.92|13410.92|0
1608295800000|2020-12-18 12:50:00|13415.1|13415.1|13411.81|13411.81|13420.09|13420.09|13411.81|13411.81|0
1608296100000|2020-12-18 12:55:00|13409.64|13409.64|13410.35|13410.35|13411.35|13411.35|13401.58|13401.58|0
1608296400000|2020-12-18 13:00:00|13408.18|13408.18|13390.45|13390.45|13408.18|13408.18|13388.28|13388.28|0
1608296700000|2020-12-18 13:05:00|13391.77|13391.77|13391.3|13391.3|13395.9|13395.9|13390.23|13390.23|0
1608297000000|2020-12-18 13:10:00|13392.83|13392.83|13404.59|13404.59|13404.59|13404.59|13392.83|13392.83|0
1608297300000|2020-12-18 13:15:00|13406.76|13406.76|13406.59|13406.59|13418.85|13418.85|13406.59|13406.59|0
1608297600000|2020-12-18 13:20:00|13409.66|13409.66|13408.33|13408.33|13414.25|13414.25|13400.96|13400.96|0
1608297900000|2020-12-18 13:25:00|13406.19|13406.19|13399.69|13399.69|13406.19|13406.19|13398.08|13398.08|0
1608298200000|2020-12-18 13:30:00|13401.87|13401.87|13403.71|13403.71|13404.6|13404.6|13398.08|13398.08|0
1608298500000|2020-12-18 13:35:00|13405.24|13405.24|13416.76|13416.76|13421.64|13421.64|13405.24|13405.24|0
1608298800000|2020-12-18 13:40:00|13414.59|13414.59|13428.02|13428.02|13428.02|13428.02|13411.94|13411.94|0
1608299100000|2020-12-18 13:45:00|13425.85|13425.85|13421.73|13421.73|13425.85|13425.85|13420.2|13420.2|0
1608299400000|2020-12-18 13:50:00|13423.91|13423.91|13439.33|13439.33|13440.02|13440.02|13423.91|13423.91|0
1608299700000|2020-12-18 13:55:00|13441.51|13441.51|13443.85|13443.85|13445.42|13445.42|13437.76|13437.76|0
1608300000000|2020-12-18 14:00:00|13442.78|13442.78|13437.62|13437.62|13442.78|13442.78|13436.53|13436.53|0
1608300300000|2020-12-18 14:05:00|13435.45|13435.45|13420.31|13420.31|13435.45|13435.45|13415.28|13415.28|0
1608300600000|2020-12-18 14:10:00|13418.78|13418.78|13399.41|13399.41|13418.78|13418.78|13396.76|13396.76|0
1608300900000|2020-12-18 14:15:00|13399.94|13399.94|13388.83|13388.83|13404.29|13404.29|13388.83|13388.83|0
1608301200000|2020-12-18 14:20:00|13390.36|13390.36|13391.79|13391.79|13399.84|13399.84|13389.82|13389.82|0
1608301500000|2020-12-18 14:25:00|13389.61|13389.61|13387.77|13387.77|13390.82|13390.82|13382.13|13382.13|0
1608301800000|2020-12-18 14:30:00|13389.95|13389.95|13381.25|13381.25|13390.02|13390.02|13371.48|13371.48|0
1608302100000|2020-12-18 14:35:00|13379.08|13379.08|13381.72|13381.72|13385.55|13385.55|13378.7|13378.7|0
1608302400000|2020-12-18 14:40:00|13380.19|13380.19|13374.84|13374.84|13391.77|13391.77|13373.76|13373.76|0
1608302700000|2020-12-18 14:45:00|13373.3|13373.3|13383.07|13383.07|13388.31|13388.31|13371.77|13371.77|0
1608303000000|2020-12-18 14:50:00|13382|13382|13391.07|13391.07|13407.21|13407.21|13381.46|13381.46|0
1608303300000|2020-12-18 14:55:00|13390.53|13390.53|13388.5|13388.5|13394.8|13394.8|13385.25|13385.25|0
1608303600000|2020-12-18 15:00:00|13391.15|13391.15|13387.9|13387.9|13398.46|13398.46|13387.9|13387.9|0
1608303900000|2020-12-18 15:05:00|13390.07|13390.07|13385.73|13385.73|13397.28|13397.28|13377.85|13377.85|0
1608304200000|2020-12-18 15:10:00|13389.22|13389.22|13374.49|13374.49|13391.4|13391.4|13370.5|13370.5|0
1608304500000|2020-12-18 15:15:00|13373.95|13373.95|13383.83|13383.83|13386.01|13386.01|13372.8|13372.8|0
1608304800000|2020-12-18 15:20:00|13384.9|13384.9|13380.81|13380.81|13387.54|13387.54|13375.99|13375.99|0
1608305100000|2020-12-18 15:25:00|13382.98|13382.98|13386.66|13386.66|13388.83|13388.83|13377.1|13377.1|0
1608305400000|2020-12-18 15:30:00|13388.83|13388.83|13396.93|13396.93|13400.35|13400.35|13388.83|13388.83|0
1608305700000|2020-12-18 15:35:00|13399.1|13399.1|13397.91|13397.91|13399.1|13399.1|13390.37|13390.37|0
1608306000000|2020-12-18 15:40:00|13400.97|13400.97|13409.37|13409.37|13409.37|13409.37|13393.43|13393.43|0
1608306300000|2020-12-18 15:45:00|13407.84|13407.84|13404.45|13404.45|13407.84|13407.84|13401.28|13401.28|0
1608306600000|2020-12-18 15:50:00|13405.77|13405.77|13390.23|13390.23|13405.77|13405.77|13390.23|13390.23|0
1608306900000|2020-12-18 15:55:00|13394.58|13394.58|13386.6|13386.6|13399.68|13399.68|13383.53|13383.53|0
1608307200000|2020-12-18 16:00:00|13387.14|13387.14|13391.09|13391.09|13394.59|13394.59|13383.82|13383.82|0
1608307500000|2020-12-18 16:05:00|13389.56|13389.56|13373.26|13373.26|13389.56|13389.56|13370.73|13370.73|0
1608307800000|2020-12-18 16:10:00|13371.72|13371.72|13357.11|13357.11|13375.58|13375.58|13357.11|13357.11|0
1608308100000|2020-12-18 16:15:00|13354.94|13354.94|13357.19|13357.19|13361.79|13361.79|13350.45|13350.45|0
1608308400000|2020-12-18 16:20:00|13358.72|13358.72|13358.4|13358.4|13361.89|13361.89|13355.15|13355.15|0
1608308700000|2020-12-18 16:25:00|13356.86|13356.86|13336.31|13336.31|13358.83|13358.83|13330.56|13330.56|0
1608538500000|2020-12-21 08:15:00|13287.39|13287.39|13340.13|13340.13|13345.43|13345.43|13284.61|13284.61|0
1608538800000|2020-12-21 08:20:00|13339.29|13339.29|13309.61|13309.61|13359.85|13359.85|13303.47|13303.47|0
1608539100000|2020-12-21 08:25:00|13307.93|13307.93|13290.84|13290.84|13307.93|13307.93|13284.37|13284.37|0
1608539400000|2020-12-21 08:30:00|13286.9|13286.9|13335.49|13335.49|13336.34|13336.34|13282.95|13282.95|0
1608539700000|2020-12-21 08:35:00|13334.63|13334.63|13337.59|13337.59|13340.22|13340.22|13330.08|13330.08|0
1608540000000|2020-12-21 08:40:00|13333.65|13333.65|13328.91|13328.91|13341.58|13341.58|13323.57|13323.57|0
1608540300000|2020-12-21 08:45:00|13326.13|13326.13|13301.41|13301.41|13326.13|13326.13|13284.44|13284.44|0
1608540600000|2020-12-21 08:50:00|13295.5|13295.5|13291.02|13291.02|13300.08|13300.08|13279.89|13279.89|0
1608540900000|2020-12-21 08:55:00|13285.11|13285.11|13303.95|13303.95|13303.95|13303.95|13278.97|13278.97|0
1608541200000|2020-12-21 09:00:00|13302.69|13302.69|13291.08|13291.08|13308.34|13308.34|13287.02|13287.02|0
1608541500000|2020-12-21 09:05:00|13287.13|13287.13|13293.79|13293.79|13297.73|13297.73|13286.26|13286.26|0
1608541800000|2020-12-21 09:10:00|13297.73|13297.73|13281.04|13281.04|13301.09|13301.09|13280.88|13280.88|0
1608542100000|2020-12-21 09:15:00|13283.82|13283.82|13304.9|13304.9|13311.23|13311.23|13276.28|13276.28|0
1608542400000|2020-12-21 09:20:00|13305.33|13305.33|13320.51|13320.51|13329.78|13329.78|13305.33|13305.33|0
1608542700000|2020-12-21 09:25:00|13318.8|13318.8|13297.41|13297.41|13318.8|13318.8|13296.02|13296.02|0
1608543000000|2020-12-21 09:30:00|13299.38|13299.38|13293.26|13293.26|13304.13|13304.13|13291.29|13291.29|0
1608543300000|2020-12-21 09:35:00|13296.04|13296.04|13288.91|13288.91|13296.04|13296.04|13280.17|13280.17|0
1608543600000|2020-12-21 09:40:00|13287.52|13287.52|13249.21|13249.21|13291.47|13291.47|13248.52|13248.52|0
1608543900000|2020-12-21 09:45:00|13247.49|13247.49|13203.48|13203.48|13247.49|13247.49|13202.22|13202.22|0
1608544200000|2020-12-21 09:50:00|13205.45|13205.45|13218.32|13218.32|13227.87|13227.87|13203.48|13203.48|0
1608544500000|2020-12-21 09:55:00|13215.92|13215.92|13209.16|13209.16|13215.92|13215.92|13206.91|13206.91|0
1608544800000|2020-12-21 10:00:00|13210.36|13210.36|13172.7|13172.7|13210.36|13210.36|13172.7|13172.7|0
1608545100000|2020-12-21 10:05:00|13171.73|13171.73|13158.69|13158.69|13171.73|13171.73|13158.69|13158.69|0
1608545400000|2020-12-21 10:10:00|13156.72|13156.72|13165.16|13165.16|13172.36|13172.36|13151.97|13151.97|0
1608545700000|2020-12-21 10:15:00|13163.77|13163.77|13172.97|13172.97|13194.02|13194.02|13163.77|13163.77|0
1608546000000|2020-12-21 10:20:00|13171|13171|13129.47|13129.47|13171|13171|13129.47|13129.47|0
1608546300000|2020-12-21 10:25:00|13127.5|13127.5|13096.8|13096.8|13128.32|13128.32|13096.8|13096.8|0
1608546600000|2020-12-21 10:30:00|13092.05|13092.05|13078.94|13078.94|13092.05|13092.05|13063.24|13063.24|0
1608546900000|2020-12-21 10:35:00|13076.97|13076.97|13113.26|13113.26|13113.26|13113.26|13066.93|13066.93|0
1608547200000|2020-12-21 10:40:00|13113.85|13113.85|13115.54|13115.54|13121.52|13121.52|13111.26|13111.26|0
1608547500000|2020-12-21 10:45:00|13119.14|13119.14|13087.66|13087.66|13119.14|13119.14|13086.27|13086.27|0
1608547800000|2020-12-21 10:50:00|13089.63|13089.63|13072.63|13072.63|13102.87|13102.87|13056.93|13056.93|0
1608548100000|2020-12-21 10:55:00|13076.87|13076.87|13077.59|13077.59|13085.06|13085.06|13047.71|13047.71|0
1608548400000|2020-12-21 11:00:00|13074.82|13074.82|13096.38|13096.38|13096.38|13096.38|13073.81|13073.81|0
1608548700000|2020-12-21 11:05:00|13094.99|13094.99|13103.72|13103.72|13110.72|13110.72|13094.02|13094.02|0
1608549000000|2020-12-21 11:10:00|13101.32|13101.32|13128.77|13128.77|13137.46|13137.46|13101.32|13101.32|0
1608549300000|2020-12-21 11:15:00|13127.38|13127.38|13129.76|13129.76|13140.78|13140.78|13124.4|13124.4|0
1608549600000|2020-12-21 11:20:00|13125.82|13125.82|13109.73|13109.73|13127.79|13127.79|13105.76|13105.76|0
1608549900000|2020-12-21 11:25:00|13111.12|13111.12|13139.75|13139.75|13139.75|13139.75|13104.3|13104.3|0
1608550200000|2020-12-21 11:30:00|13141.89|13141.89|13151.74|13151.74|13164.91|13164.91|13141.89|13141.89|0
1608550500000|2020-12-21 11:35:00|13153.13|13153.13|13152.21|13152.21|13160.24|13160.24|13146.88|13146.88|0
1608550800000|2020-12-21 11:40:00|13150.82|13150.82|13152.99|13152.99|13157.35|13157.35|13147.46|13147.46|0
1608551100000|2020-12-21 11:45:00|13156.59|13156.59|13156.4|13156.4|13157.79|13157.79|13146.51|13146.51|0
1608551400000|2020-12-21 11:50:00|13155.01|13155.01|13143.32|13143.32|13158.51|13158.51|13138.38|13138.38|0
1608551700000|2020-12-21 11:55:00|13145.29|13145.29|13161.92|13161.92|13161.92|13161.92|13145.29|13145.29|0
1608552000000|2020-12-21 12:00:00|13164.7|13164.7|13196.75|13196.75|13196.75|13196.75|13164.7|13164.7|0
1608552300000|2020-12-21 12:05:00|13192.81|13192.81|13195.37|13195.37|13203.39|13203.39|13184.41|13184.41|0
1608552600000|2020-12-21 12:10:00|13193.4|13193.4|13175.56|13175.56|13195.37|13195.37|13174.98|13174.98|0
1608552900000|2020-12-21 12:15:00|13174.17|13174.17|13165.84|13165.84|13174.17|13174.17|13163.87|13163.87|0
1608553200000|2020-12-21 12:20:00|13163.87|13163.87|13154.56|13154.56|13170.27|13170.27|13154.56|13154.56|0
1608553500000|2020-12-21 12:25:00|13155.95|13155.95|13167.27|13167.27|13167.27|13167.27|13155.92|13155.92|0
1608553800000|2020-12-21 12:30:00|13165.88|13165.88|13173.88|13173.88|13178.05|13178.05|13165.88|13165.88|0
1608554100000|2020-12-21 12:35:00|13171.91|13171.91|13187.24|13187.24|13188.69|13188.69|13170.9|13170.9|0
1608554400000|2020-12-21 12:40:00|13188.63|13188.63|13192.04|13192.04|13200.34|13200.34|13188.63|13188.63|0
1608554700000|2020-12-21 12:45:00|13191.62|13191.62|13188.21|13188.21|13191.62|13191.62|13188.21|13188.21|0
1608555000000|2020-12-21 12:50:00|13187.24|13187.24|13187.88|13187.88|13196.77|13196.77|13187.24|13187.24|0
1608555300000|2020-12-21 12:55:00|13188.37|13188.37|13189.27|13189.27|13194.51|13194.51|13188.37|13188.37|0
1608555600000|2020-12-21 13:00:00|13190.66|13190.66|13186.97|13186.97|13191.45|13191.45|13178.23|13178.23|0
1608555900000|2020-12-21 13:05:00|13185|13185|13181.55|13181.55|13185.84|13185.84|13172.05|13172.05|0
1608556200000|2020-12-21 13:10:00|13182.94|13182.94|13155.84|13155.84|13186.88|13186.88|13155.84|13155.84|0
1608556500000|2020-12-21 13:15:00|13153.06|13153.06|13163.14|13163.14|13163.14|13163.14|13145.44|13145.44|0
1608556800000|2020-12-21 13:20:00|13161.17|13161.17|13167.99|13167.99|13168.96|13168.96|13161.17|13161.17|0
1608557100000|2020-12-21 13:25:00|13166.79|13166.79|13168.19|13168.19|13171.61|13171.61|13163.63|13163.63|0
1608557400000|2020-12-21 13:30:00|13169.65|13169.65|13157.97|13157.97|13169.65|13169.65|13154.45|13154.45|0
1608557700000|2020-12-21 13:35:00|13155.99|13155.99|13166.4|13166.4|13174.99|13174.99|13155.99|13155.99|0
1608558000000|2020-12-21 13:40:00|13165.2|13165.2|13154.95|13154.95|13165.2|13165.2|13154.95|13154.95|0
1608558300000|2020-12-21 13:45:00|13153.56|13153.56|13170.87|13170.87|13170.87|13170.87|13151.59|13151.59|0
1608558600000|2020-12-21 13:50:00|13171.29|13171.29|13165.39|13165.39|13178.49|13178.49|13165.39|13165.39|0
1608558900000|2020-12-21 13:55:00|13167.36|13167.36|13184.94|13184.94|13184.94|13184.94|13165.67|13165.67|0
1608559200000|2020-12-21 14:00:00|13186.33|13186.33|13182.2|13182.2|13186.33|13186.33|13177.45|13177.45|0
1608559500000|2020-12-21 14:05:00|13181|13181|13174.3|13174.3|13181|13181|13170.27|13170.27|0
1608559800000|2020-12-21 14:10:00|13172.33|13172.33|13187.09|13187.09|13188.21|13188.21|13165.03|13165.03|0
1608560100000|2020-12-21 14:15:00|13189.53|13189.53|13193.57|13193.57|13197.51|13197.51|13189.13|13189.13|0
1608560400000|2020-12-21 14:20:00|13193.08|13193.08|13176.35|13176.35|13193.18|13193.18|13174.38|13174.38|0
1608560700000|2020-12-21 14:25:00|13180.29|13180.29|13186.24|13186.24|13189.6|13189.6|13180.29|13180.29|0
1608561000000|2020-12-21 14:30:00|13188.21|13188.21|13213.16|13213.16|13216.13|13216.13|13188.21|13188.21|0
1608561300000|2020-12-21 14:35:00|13214.55|13214.55|13207.17|13207.17|13217.81|13217.81|13207.17|13207.17|0
1608561600000|2020-12-21 14:40:00|13205.78|13205.78|13190.93|13190.93|13207.75|13207.75|13187.84|13187.84|0
1608561900000|2020-12-21 14:45:00|13188.96|13188.96|13192.6|13192.6|13204.05|13204.05|13186.18|13186.18|0
1608562200000|2020-12-21 14:50:00|13196.77|13196.77|13218.86|13218.86|13221.05|13221.05|13196.77|13196.77|0
1608562500000|2020-12-21 14:55:00|13222.8|13222.8|13219.21|13219.21|13230.23|13230.23|13213.45|13213.45|0
1608562800000|2020-12-21 15:00:00|13213.3|13213.3|13219.12|13219.12|13221.07|13221.07|13213.3|13213.3|0
1608563100000|2020-12-21 15:05:00|13220.38|13220.38|13200.45|13200.45|13220.38|13220.38|13199.06|13199.06|0
1608563400000|2020-12-21 15:10:00|13202.42|13202.42|13184.75|13184.75|13209.99|13209.99|13184.75|13184.75|0
1608563700000|2020-12-21 15:15:00|13186.14|13186.14|13193.37|13193.37|13194.76|13194.76|13186.14|13186.14|0
1608564000000|2020-12-21 15:20:00|13194.22|13194.22|13222.51|13222.51|13225.1|13225.1|13194.22|13194.22|0
1608564300000|2020-12-21 15:25:00|13221.12|13221.12|13228.06|13228.06|13228.92|13228.92|13218.79|13218.79|0
1608564600000|2020-12-21 15:30:00|13230.03|13230.03|13250.86|13250.86|13252.83|13252.83|13226.67|13226.67|0
1608564900000|2020-12-21 15:35:00|13250.43|13250.43|13255.01|13255.01|13255.88|13255.88|13248.46|13248.46|0
1608565200000|2020-12-21 15:40:00|13256.98|13256.98|13268.56|13268.56|13268.56|13268.56|13254.5|13254.5|0
1608565500000|2020-12-21 15:45:00|13266.58|13266.58|13270.18|13270.18|13270.18|13270.18|13258.9|13258.9|0
1608565800000|2020-12-21 15:50:00|13272.06|13272.06|13283.93|13283.93|13283.93|13283.93|13272.06|13272.06|0
1608566100000|2020-12-21 15:55:00|13282.54|13282.54|13293.7|13293.7|13298.09|13298.09|13282.54|13282.54|0
1608566400000|2020-12-21 16:00:00|13291.73|13291.73|13317.13|13317.13|13317.13|13317.13|13286.46|13286.46|0
1608566700000|2020-12-21 16:05:00|13315.16|13315.16|13317.85|13317.85|13319.14|13319.14|13311.32|13311.32|0
1608567000000|2020-12-21 16:10:00|13317.43|13317.43|13308.19|13308.19|13317.43|13317.43|13294.48|13294.48|0
1608567300000|2020-12-21 16:15:00|13309.48|13309.48|13317.22|13317.22|13317.33|13317.33|13303.43|13303.43|0
1608567600000|2020-12-21 16:20:00|13315.24|13315.24|13314.19|13314.19|13321.72|13321.72|13313.22|13313.22|0
1608567900000|2020-12-21 16:25:00|13312.8|13312.8|13314.85|13314.85|13336.89|13336.89|13312.33|13312.33|0
1608624900000|2020-12-22 08:15:00|13309.79|13309.79|13378.79|13378.79|13382.58|13382.58|13309.79|13309.79|0
1608625200000|2020-12-22 08:20:00|13381.19|13381.19|13388.15|13388.15|13397.46|13397.46|13381.19|13381.19|0
1608625500000|2020-12-22 08:25:00|13384.79|13384.79|13385.33|13385.33|13385.33|13385.33|13366.25|13366.25|0
1608625800000|2020-12-22 08:30:00|13388.11|13388.11|13418.6|13418.6|13421.97|13421.97|13385.75|13385.75|0
1608626100000|2020-12-22 08:35:00|13419.08|13419.08|13420.86|13420.86|13427.49|13427.49|13417.69|13417.69|0
1608626400000|2020-12-22 08:40:00|13419.89|13419.89|13418.53|13418.53|13425.18|13425.18|13410.85|13410.85|0
1608626700000|2020-12-22 08:45:00|13422.13|13422.13|13420.98|13420.98|13424.53|13424.53|13406.39|13406.39|0
1608627000000|2020-12-22 08:50:00|13422.44|13422.44|13425.21|13425.21|13427.18|13427.18|13420.12|13420.12|0
1608627300000|2020-12-22 08:55:00|13424.37|13424.37|13416.32|13416.32|13429.77|13429.77|13416.32|13416.32|0
1608627600000|2020-12-22 09:00:00|13418.29|13418.29|13414.28|13414.28|13419.52|13419.52|13414.28|13414.28|0
1608627900000|2020-12-22 09:05:00|13415.26|13415.26|13431.72|13431.72|13431.72|13431.72|13415.26|13415.26|0
1608628200000|2020-12-22 09:10:00|13432.92|13432.92|13445.96|13445.96|13447.93|13447.93|13429.98|13429.98|0
1608628500000|2020-12-22 09:15:00|13447.35|13447.35|13424.25|13424.25|13447.35|13447.35|13422.28|13422.28|0
1608628800000|2020-12-22 09:20:00|13422.28|13422.28|13420.45|13420.45|13422.28|13422.28|13412.08|13412.08|0
1608629100000|2020-12-22 09:25:00|13418.48|13418.48|13415.3|13415.3|13426.68|13426.68|13415.3|13415.3|0
1608629400000|2020-12-22 09:30:00|13411.44|13411.44|13413.74|13413.74|13415.13|13415.13|13411.02|13411.02|0
1608629700000|2020-12-22 09:35:00|13411.77|13411.77|13430.84|13430.84|13430.84|13430.84|13411.77|13411.77|0
1608630000000|2020-12-22 09:40:00|13436.75|13436.75|13435.54|13435.54|13441.5|13441.5|13433.39|13433.39|0
1608630300000|2020-12-22 09:45:00|13437.68|13437.68|13426.2|13426.2|13437.68|13437.68|13423.42|13423.42|0
1608630600000|2020-12-22 09:50:00|13430.14|13430.14|13429.01|13429.01|13437.67|13437.67|13427.81|13427.81|0
1608630900000|2020-12-22 09:55:00|13426.91|13426.91|13432.33|13432.33|13439.36|13439.36|13426.91|13426.91|0
1608631200000|2020-12-22 10:00:00|13434.3|13434.3|13416.09|13416.09|13436.27|13436.27|13415.51|13415.51|0
1608631500000|2020-12-22 10:05:00|13416.52|13416.52|13429.46|13429.46|13436.77|13436.77|13415.06|13415.06|0
1608631800000|2020-12-22 10:10:00|13431.43|13431.43|13434.43|13434.43|13436.4|13436.4|13431.43|13431.43|0
1608632100000|2020-12-22 10:15:00|13432.46|13432.46|13433.48|13433.48|13433.48|13433.48|13430.06|13430.06|0
1608632400000|2020-12-22 10:20:00|13435.45|13435.45|13445.69|13445.69|13445.69|13445.69|13435.45|13435.45|0
1608632700000|2020-12-22 10:25:00|13441.75|13441.75|13438.97|13438.97|13445.69|13445.69|13438.97|13438.97|0
1608633000000|2020-12-22 10:30:00|13440.94|13440.94|13435.57|13435.57|13440.94|13440.94|13433.6|13433.6|0
1608633300000|2020-12-22 10:35:00|13434.29|13434.29|13428.74|13428.74|13435.73|13435.73|13428.74|13428.74|0
1608633600000|2020-12-22 10:40:00|13430.71|13430.71|13425.58|13425.58|13431.14|13431.14|13423.15|13423.15|0
1608633900000|2020-12-22 10:45:00|13426.78|13426.78|13420.7|13420.7|13430.14|13430.14|13416.07|13416.07|0
1608634200000|2020-12-22 10:50:00|13419.31|13419.31|13407.27|13407.27|13421.14|13421.14|13407.27|13407.27|0
1608634500000|2020-12-22 10:55:00|13405.3|13405.3|13407.98|13407.98|13407.98|13407.98|13403.2|13403.2|0
1608634800000|2020-12-22 11:00:00|13409.95|13409.95|13408.69|13408.69|13410.66|13410.66|13408.69|13408.69|0
1608635100000|2020-12-22 11:05:00|13412.86|13412.86|13422.94|13422.94|13424.91|13424.91|13411.47|13411.47|0
1608635400000|2020-12-22 11:10:00|13425.08|13425.08|13419.38|13419.38|13427.91|13427.91|13419.38|13419.38|0
1608635700000|2020-12-22 11:15:00|13422.16|13422.16|13423.13|13423.13|13423.13|13423.13|13417.99|13417.99|0
1608636000000|2020-12-22 11:20:00|13425.1|13425.1|13438.66|13438.66|13438.66|13438.66|13425.1|13425.1|0
1608636300000|2020-12-22 11:25:00|13439.86|13439.86|13439.99|13439.99|13439.99|13439.99|13438.6|13438.6|0
1608636600000|2020-12-22 11:30:00|13442.77|13442.77|13450.88|13450.88|13450.88|13450.88|13442.77|13442.77|0
1608636900000|2020-12-22 11:35:00|13449.49|13449.49|13443.85|13443.85|13449.49|13449.49|13439.68|13439.68|0
1608637200000|2020-12-22 11:40:00|13442.14|13442.14|13456.68|13456.68|13456.68|13456.68|13441.71|13441.71|0
1608637500000|2020-12-22 11:45:00|13458.07|13458.07|13458.79|13458.79|13458.79|13458.79|13456.49|13456.49|0
1608637800000|2020-12-22 11:50:00|13460.25|13460.25|13483.53|13483.53|13483.96|13483.96|13460.25|13460.25|0
1608638100000|2020-12-22 11:55:00|13483.1|13483.1|13491.71|13491.71|13502.54|13502.54|13481.13|13481.13|0
1608638400000|2020-12-22 12:00:00|13490.86|13490.86|13483.94|13483.94|13492.32|13492.32|13483.4|13483.4|0
1608638700000|2020-12-22 12:05:00|13485.91|13485.91|13481.32|13481.32|13485.91|13485.91|13476.57|13476.57|0
1608639000000|2020-12-22 12:10:00|13484.1|13484.1|13482.71|13482.71|13488.62|13488.62|13479.93|13479.93|0
1608639300000|2020-12-22 12:15:00|13484.68|13484.68|13487.49|13487.49|13490.85|13490.85|13484.13|13484.13|0
1608639600000|2020-12-22 12:20:00|13485.52|13485.52|13482.74|13482.74|13485.52|13485.52|13481.35|13481.35|0
1608639900000|2020-12-22 12:25:00|13483.16|13483.16|13484.55|13484.55|13485.94|13485.94|13483.16|13483.16|0
1608640200000|2020-12-22 12:30:00|13485.94|13485.94|13473.95|13473.95|13485.94|13485.94|13473.95|13473.95|0
1608640500000|2020-12-22 12:35:00|13476.73|13476.73|13474.76|13474.76|13477.93|13477.93|13473.37|13473.37|0
1608640800000|2020-12-22 12:40:00|13473.37|13473.37|13480.62|13480.62|13480.62|13480.62|13472.89|13472.89|0
1608641100000|2020-12-22 12:45:00|13478.65|13478.65|13492.55|13492.55|13492.55|13492.55|13478.65|13478.65|0
1608641400000|2020-12-22 12:50:00|13493.94|13493.94|13491.21|13491.21|13496.71|13496.71|13489.82|13489.82|0
1608641700000|2020-12-22 12:55:00|13490.37|13490.37|13488.47|13488.47|13490.37|13490.37|13484.23|13484.23|0
1608642000000|2020-12-22 13:00:00|13491.83|13491.83|13494.12|13494.12|13494.12|13494.12|13491.83|13491.83|0
1608642300000|2020-12-22 13:05:00|13493.64|13493.64|13490.58|13490.58|13493.64|13493.64|13488.61|13488.61|0
1608642600000|2020-12-22 13:10:00|13491.97|13491.97|13498.69|13498.69|13498.69|13498.69|13491.97|13491.97|0
1608642900000|2020-12-22 13:15:00|13498.26|13498.26|13502.48|13502.48|13502.48|13502.48|13497.85|13497.85|0
1608643200000|2020-12-22 13:20:00|13501.99|13501.99|13505.21|13505.21|13505.21|13505.21|13501.99|13501.99|0
1608643500000|2020-12-22 13:25:00|13506.6|13506.6|13505.62|13505.62|13508.06|13508.06|13504.85|13504.85|0
1608643800000|2020-12-22 13:30:00|13507.59|13507.59|13502.57|13502.57|13509.56|13509.56|13501.29|13501.29|0
1608644100000|2020-12-22 13:35:00|13502.09|13502.09|13505.28|13505.28|13508.06|13508.06|13502.09|13502.09|0
1608644400000|2020-12-22 13:40:00|13506.67|13506.67|13505.46|13505.46|13510.04|13510.04|13504.97|13504.97|0
1608644700000|2020-12-22 13:45:00|13507.43|13507.43|13507.07|13507.07|13507.43|13507.43|13501.44|13501.44|0
1608645000000|2020-12-22 13:50:00|13507.56|13507.56|13504.29|13504.29|13507.56|13507.56|13503.87|13503.87|0
1608645300000|2020-12-22 13:55:00|13506.26|13506.26|13498.5|13498.5|13506.26|13506.26|13498.5|13498.5|0
1608645600000|2020-12-22 14:00:00|13492.94|13492.94|13495.34|13495.34|13495.34|13495.34|13488.38|13488.38|0
1608645900000|2020-12-22 14:05:00|13496.73|13496.73|13491.53|13491.53|13496.73|13496.73|13489.13|13489.13|0
1608646200000|2020-12-22 14:10:00|13489.56|13489.56|13482.77|13482.77|13492.23|13492.23|13481.48|13481.48|0
1608646500000|2020-12-22 14:15:00|13481.38|13481.38|13491.46|13491.46|13491.46|13491.46|13481.38|13481.38|0
1608646800000|2020-12-22 14:20:00|13489.49|13489.49|13492.85|13492.85|13492.85|13492.85|13488.1|13488.1|0
1608647100000|2020-12-22 14:25:00|13490.88|13490.88|13477.24|13477.24|13490.88|13490.88|13477.24|13477.24|0
1608647400000|2020-12-22 14:30:00|13478.63|13478.63|13466.27|13466.27|13478.63|13478.63|13464.58|13464.58|0
1608647700000|2020-12-22 14:35:00|13465.85|13465.85|13467.96|13467.96|13470.85|13470.85|13464.66|13464.66|0
1608648000000|2020-12-22 14:40:00|13465.99|13465.99|13462.08|13462.08|13469.66|13469.66|13462.08|13462.08|0
1608648300000|2020-12-22 14:45:00|13463.47|13463.47|13478.31|13478.31|13481.74|13481.74|13463.47|13463.47|0
1608648600000|2020-12-22 14:50:00|13476.92|13476.92|13467.21|13467.21|13478.89|13478.89|13463.73|13463.73|0
1608648900000|2020-12-22 14:55:00|13466.37|13466.37|13471.11|13471.11|13474.06|13474.06|13464.69|13464.69|0
1608649200000|2020-12-22 15:00:00|13472.39|13472.39|13471.82|13471.82|13472.81|13472.81|13468.87|13468.87|0
1608649500000|2020-12-22 15:05:00|13472.79|13472.79|13477.34|13477.34|13480.09|13480.09|13472.79|13472.79|0
1608649800000|2020-12-22 15:10:00|13478.63|13478.63|13465.87|13465.87|13480.02|13480.02|13464.9|13464.9|0
1608650100000|2020-12-22 15:15:00|13467.84|13467.84|13469.34|13469.34|13479.94|13479.94|13467.84|13467.84|0
1608650400000|2020-12-22 15:20:00|13467.37|13467.37|13482.29|13482.29|13486.46|13486.46|13467.37|13467.37|0
1608650700000|2020-12-22 15:25:00|13483.57|13483.57|13474.32|13474.32|13484|13484|13471.11|13471.11|0
1608651000000|2020-12-22 15:30:00|13475.71|13475.71|13485.87|13485.87|13485.87|13485.87|13473.28|13473.28|0
1608651300000|2020-12-22 15:35:00|13486.85|13486.85|13493.65|13493.65|13493.65|13493.65|13485.29|13485.29|0
1608651600000|2020-12-22 15:40:00|13495.62|13495.62|13510.77|13510.77|13517.13|13517.13|13488.67|13488.67|0
1608651900000|2020-12-22 15:45:00|13512.74|13512.74|13501.87|13501.87|13512.74|13512.74|13501.46|13501.46|0
1608652200000|2020-12-22 15:50:00|13501.39|13501.39|13506.74|13506.74|13506.74|13506.74|13497.44|13497.44|0
1608652500000|2020-12-22 15:55:00|13508.13|13508.13|13516.06|13516.06|13516.97|13516.97|13506.58|13506.58|0
1608652800000|2020-12-22 16:00:00|13517.45|13517.45|13506.95|13506.95|13517.45|13517.45|13504.98|13504.98|0
1608653100000|2020-12-22 16:05:00|13505.56|13505.56|13510.42|13510.42|13511.81|13511.81|13505.56|13505.56|0
1608653400000|2020-12-22 16:10:00|13508.45|13508.45|13510.67|13510.67|13511.87|13511.87|13508.02|13508.02|0
1608653700000|2020-12-22 16:15:00|13511.51|13511.51|13517.21|13517.21|13520.57|13520.57|13509.89|13509.89|0
1608654000000|2020-12-22 16:20:00|13516.78|13516.78|13516.88|13516.88|13517.12|13517.12|13506.84|13506.84|0
1608654300000|2020-12-22 16:25:00|13518.27|13518.27|13527.68|13527.68|13529.53|13529.53|13517.25|13517.25|0
1608711300000|2020-12-23 08:15:00|13487.78|13487.78|13501.92|13501.92|13504.32|13504.32|13487.78|13487.78|0
1608711600000|2020-12-23 08:20:00|13498.32|13498.32|13496.54|13496.54|13502.27|13502.27|13492.41|13492.41|0
1608711900000|2020-12-23 08:25:00|13498.51|13498.51|13499.32|13499.32|13500.71|13500.71|13497.93|13497.93|0
1608712200000|2020-12-23 08:30:00|13503.49|13503.49|13522.04|13522.04|13523.02|13523.02|13497.93|13497.93|0
1608712500000|2020-12-23 08:35:00|13520.65|13520.65|13504.27|13504.27|13520.65|13520.65|13504.27|13504.27|0
1608712800000|2020-12-23 08:40:00|13501.49|13501.49|13506.82|13506.82|13506.82|13506.82|13498.13|13498.13|0
1608713100000|2020-12-23 08:45:00|13508.54|13508.54|13513.58|13513.58|13522.08|13522.08|13505.11|13505.11|0
1608713400000|2020-12-23 08:50:00|13515.55|13515.55|13525.79|13525.79|13525.79|13525.79|13515.55|13515.55|0
1608713700000|2020-12-23 08:55:00|13529.73|13529.73|13528.34|13528.34|13529.73|13529.73|13524.98|13524.98|0
1608714000000|2020-12-23 09:00:00|13526.37|13526.37|13535.49|13535.49|13537.46|13537.46|13526.37|13526.37|0
1608714300000|2020-12-23 09:05:00|13537.59|13537.59|13533.29|13533.29|13538.98|13538.98|13529.35|13529.35|0
1608714600000|2020-12-23 09:10:00|13531.32|13531.32|13533.29|13533.29|13533.29|13533.29|13529.35|13529.35|0
1608714900000|2020-12-23 09:15:00|13531.9|13531.9|13541.4|13541.4|13543.37|13543.37|13531.9|13531.9|0
1608715200000|2020-12-23 09:20:00|13540.01|13540.01|13545.91|13545.91|13545.91|13545.91|13535.47|13535.47|0
1608715500000|2020-12-23 09:25:00|13547.88|13547.88|13545.1|13545.1|13547.88|13547.88|13540.93|13540.93|0
1608715800000|2020-12-23 09:30:00|13551.01|13551.01|13539.86|13539.86|13551.01|13551.01|13539.86|13539.86|0
1608716100000|2020-12-23 09:35:00|13537.08|13537.08|13548.69|13548.69|13554.06|13554.06|13536.26|13536.26|0
1608716400000|2020-12-23 09:40:00|13547.85|13547.85|13552.6|13552.6|13552.6|13552.6|13547.85|13547.85|0
1608716700000|2020-12-23 09:45:00|13554.58|13554.58|13562.2|13562.2|13564.98|13564.98|13554.58|13554.58|0
1608717000000|2020-12-23 09:50:00|13560.81|13560.81|13576.52|13576.52|13578.92|13578.92|13560.81|13560.81|0
1608717300000|2020-12-23 09:55:00|13575.06|13575.06|13559.6|13559.6|13575.55|13575.55|13559.6|13559.6|0
1608717600000|2020-12-23 10:00:00|13560.99|13560.99|13553.39|13553.39|13560.99|13560.99|13553.39|13553.39|0
1608717900000|2020-12-23 10:05:00|13555.36|13555.36|13555.91|13555.91|13556.33|13556.33|13553.88|13553.88|0
1608718200000|2020-12-23 10:10:00|13557.88|13557.88|13544.02|13544.02|13557.88|13557.88|13544.02|13544.02|0
1608718500000|2020-12-23 10:15:00|13542.05|13542.05|13530.02|13530.02|13542.05|13542.05|13529.6|13529.6|0
1608718800000|2020-12-23 10:20:00|13529.17|13529.17|13525.31|13525.31|13530.45|13530.45|13525.31|13525.31|0
1608719100000|2020-12-23 10:25:00|13524.89|13524.89|13516.88|13516.88|13524.89|13524.89|13516.88|13516.88|0
1608719400000|2020-12-23 10:30:00|13518.85|13518.85|13505.95|13505.95|13518.85|13518.85|13505.95|13505.95|0
1608719700000|2020-12-23 10:35:00|13503.98|13503.98|13500.33|13500.33|13503.98|13503.98|13494.22|13494.22|0
1608720000000|2020-12-23 10:40:00|13498.94|13498.94|13496.76|13496.76|13498.94|13498.94|13496.2|13496.2|0
1608720300000|2020-12-23 10:45:00|13498.73|13498.73|13509.53|13509.53|13510.92|13510.92|13498.73|13498.73|0
1608720600000|2020-12-23 10:50:00|13510.5|13510.5|13507.27|13507.27|13511.7|13511.7|13507.27|13507.27|0
1608720900000|2020-12-23 10:55:00|13505.3|13505.3|13503.29|13503.29|13507.27|13507.27|13503.29|13503.29|0
1608721200000|2020-12-23 11:00:00|13505.26|13505.26|13495.01|13495.01|13507.72|13507.72|13495.01|13495.01|0
1608721500000|2020-12-23 11:05:00|13493.62|13493.62|13496.96|13496.96|13496.96|13496.96|13493.62|13493.62|0
1608721800000|2020-12-23 11:10:00|13498.93|13498.93|13499.25|13499.25|13502.1|13502.1|13498.93|13498.93|0
1608722100000|2020-12-23 11:15:00|13501.22|13501.22|13503.42|13503.42|13506.95|13506.95|13501.22|13501.22|0
1608722400000|2020-12-23 11:20:00|13502.93|13502.93|13491.62|13491.62|13503.93|13503.93|13491.62|13491.62|0
1608722700000|2020-12-23 11:25:00|13493.59|13493.59|13487.45|13487.45|13493.59|13493.59|13487.45|13487.45|0
1608723000000|2020-12-23 11:30:00|13487.94|13487.94|13478.28|13478.28|13487.94|13487.94|13478.28|13478.28|0
1608723300000|2020-12-23 11:35:00|13479.48|13479.48|13476.42|13476.42|13479.48|13479.48|13470.28|13470.28|0
1608723600000|2020-12-23 11:40:00|13475.03|13475.03|13472.25|13472.25|13478.97|13478.97|13472.25|13472.25|0
1608723900000|2020-12-23 11:45:00|13471.39|13471.39|13471.39|13471.39|13471.39|13471.39|13469.42|13469.42|0
1608724200000|2020-12-23 11:50:00|13472.78|13472.78|13466.57|13466.57|13472.78|13472.78|13466.57|13466.57|0
1608724500000|2020-12-23 11:55:00|13465.74|13465.74|13484.84|13484.84|13485.7|13485.7|13464.53|13464.53|0
1608724800000|2020-12-23 12:00:00|13487.84|13487.84|13483.8|13483.8|13490.82|13490.82|13483.8|13483.8|0
1608725100000|2020-12-23 12:05:00|13482.34|13482.34|13471.99|13471.99|13483.54|13483.54|13470.41|13470.41|0
1608725400000|2020-12-23 12:10:00|13473.37|13473.37|13471.54|13471.54|13473.96|13473.96|13461.23|13461.23|0
1608725700000|2020-12-23 12:15:00|13470.15|13470.15|13471.95|13471.95|13471.95|13471.95|13469.17|13469.17|0
1608726000000|2020-12-23 12:20:00|13469.98|13469.98|13482.36|13482.36|13482.36|13482.36|13469.98|13469.98|0
1608726300000|2020-12-23 12:25:00|13486.52|13486.52|13481.67|13481.67|13487.81|13487.81|13481.67|13481.67|0
1608726600000|2020-12-23 12:30:00|13478.89|13478.89|13478.89|13478.89|13482.83|13482.83|13478.89|13478.89|0
1608726900000|2020-12-23 12:35:00|13479.75|13479.75|13478.35|13478.35|13480.75|13480.75|13478.35|13478.35|0
1608727200000|2020-12-23 12:40:00|13475.57|13475.57|13473.6|13473.6|13475.57|13475.57|13473.6|13473.6|0
1608727500000|2020-12-23 12:45:00|13474.99|13474.99|13487.31|13487.31|13487.31|13487.31|13473.6|13473.6|0
1608727800000|2020-12-23 12:50:00|13485.92|13485.92|13486.6|13486.6|13486.6|13486.6|13483.56|13483.56|0
1608728100000|2020-12-23 12:55:00|13487.99|13487.99|13484.09|13484.09|13487.99|13487.99|13484.09|13484.09|0
1608728400000|2020-12-23 13:00:00|13485.55|13485.55|13484.56|13484.56|13486.53|13486.53|13484.56|13484.56|0
1608728700000|2020-12-23 13:05:00|13485.04|13485.04|13500.92|13500.92|13502.31|13502.31|13485.04|13485.04|0
1608729000000|2020-12-23 13:10:00|13499.53|13499.53|13500.92|13500.92|13500.92|13500.92|13496.75|13496.75|0
1608729300000|2020-12-23 13:15:00|13499.72|13499.72|13499.21|13499.21|13499.72|13499.72|13497.75|13497.75|0
1608729600000|2020-12-23 13:20:00|13501.18|13501.18|13506.47|13506.47|13508.34|13508.34|13501.18|13501.18|0
1608729900000|2020-12-23 13:25:00|13505.08|13505.08|13505.08|13505.08|13505.08|13505.08|13505.08|13505.08|0
1608730200000|2020-12-23 13:30:00|13507.05|13507.05|13500.17|13500.17|13507.9|13507.9|13500.17|13500.17|0
1608730500000|2020-12-23 13:35:00|13504.34|13504.34|13514.61|13514.61|13517.04|13517.04|13502.46|13502.46|0
1608730800000|2020-12-23 13:40:00|13516.58|13516.58|13524.33|13524.33|13524.33|13524.33|13516.58|13516.58|0
1608731100000|2020-12-23 13:45:00|13523.13|13523.13|13523.61|13523.61|13523.61|13523.61|13521.74|13521.74|0
1608731400000|2020-12-23 13:50:00|13521.64|13521.64|13530.94|13530.94|13532.91|13532.91|13521.21|13521.21|0
1608731700000|2020-12-23 13:55:00|13530.51|13530.51|13538.24|13538.24|13538.24|13538.24|13528.25|13528.25|0
1608732000000|2020-12-23 14:00:00|13539.63|13539.63|13535.67|13535.67|13539.63|13539.63|13525.88|13525.88|0
1608732300000|2020-12-23 14:05:00|13538.45|13538.45|13534.45|13534.45|13541.62|13541.62|13532.54|13532.54|0
1608732600000|2020-12-23 14:10:00|13530.29|13530.29|13535.62|13535.62|13537.07|13537.07|13528.32|13528.32|0
1608732900000|2020-12-23 14:15:00|13533.9|13533.9|13548.01|13548.01|13549.35|13549.35|13533.9|13533.9|0
1608733200000|2020-12-23 14:20:00|13549.98|13549.98|13556.19|13556.19|13559.55|13559.55|13549.98|13549.98|0
1608733500000|2020-12-23 14:25:00|13560.36|13560.36|13575.32|13575.32|13576.03|13576.03|13558.39|13558.39|0
1608733800000|2020-12-23 14:30:00|13573.35|13573.35|13571.63|13571.63|13584.71|13584.71|13570.66|13570.66|0
1608734100000|2020-12-23 14:35:00|13571.14|13571.14|13573.27|13573.27|13588.47|13588.47|13569.33|13569.33|0
1608734400000|2020-12-23 14:40:00|13573.76|13573.76|13566.36|13566.36|13580.11|13580.11|13566.36|13566.36|0
1608734700000|2020-12-23 14:45:00|13567.75|13567.75|13552.15|13552.15|13567.75|13567.75|13552.15|13552.15|0
1608735000000|2020-12-23 14:50:00|13551.67|13551.67|13544.16|13544.16|13551.67|13551.67|13536.7|13536.7|0
1608735300000|2020-12-23 14:55:00|13546.94|13546.94|13531.58|13531.58|13546.94|13546.94|13531.58|13531.58|0
1608735600000|2020-12-23 15:00:00|13530.74|13530.74|13540.04|13540.04|13541.51|13541.51|13527.79|13527.79|0
1608735900000|2020-12-23 15:05:00|13541.43|13541.43|13535.09|13535.09|13546.17|13546.17|13535.09|13535.09|0
1608736200000|2020-12-23 15:10:00|13536.48|13536.48|13540.92|13540.92|13542.57|13542.57|13535.02|13535.02|0
1608736500000|2020-12-23 15:15:00|13540.43|13540.43|13521|13521|13546.35|13546.35|13520.87|13520.87|0
1608736800000|2020-12-23 15:20:00|13522.39|13522.39|13520.48|13520.48|13528.02|13528.02|13520.48|13520.48|0
1608737100000|2020-12-23 15:25:00|13522.46|13522.46|13525.93|13525.93|13529.55|13529.55|13520.78|13520.78|0
1608737400000|2020-12-23 15:30:00|13525.5|13525.5|13537.51|13537.51|13541.26|13541.26|13520.32|13520.32|0
1608737700000|2020-12-23 15:35:00|13538.71|13538.71|13542.55|13542.55|13543.75|13543.75|13534.76|13534.76|0
1608738000000|2020-12-23 15:40:00|13541.35|13541.35|13535.12|13535.12|13541.35|13541.35|13533.73|13533.73|0
1608738300000|2020-12-23 15:45:00|13533.15|13533.15|13528.5|13528.5|13533.15|13533.15|13526.69|13526.69|0
1608738600000|2020-12-23 15:50:00|13527.53|13527.53|13510.19|13510.19|13527.53|13527.53|13510.19|13510.19|0
1608738900000|2020-12-23 15:55:00|13509.77|13509.77|13508.79|13508.79|13511.6|13511.6|13506.17|13506.17|0
1608739200000|2020-12-23 16:00:00|13506.02|13506.02|13502.66|13502.66|13507.41|13507.41|13502.34|13502.34|0
1608739500000|2020-12-23 16:05:00|13504.05|13504.05|13509.28|13509.28|13510.99|13510.99|13503.63|13503.63|0
1608739800000|2020-12-23 16:10:00|13508.08|13508.08|13516.14|13516.14|13516.14|13516.14|13504.72|13504.72|0
1608740100000|2020-12-23 16:15:00|13515.65|13515.65|13513.94|13513.94|13519.89|13519.89|13510.09|13510.09|0
1608740400000|2020-12-23 16:20:00|13514.36|13514.36|13512.22|13512.22|13517.75|13517.75|13512.12|13512.12|0
1608740700000|2020-12-23 16:25:00|13511.02|13511.02|13521.03|13521.03|13526.82|13526.82|13511.02|13511.02|0
1608797700000|2020-12-24 08:15:00|13470.06|13470.06|13517|13517|13524.88|13524.88|13470.06|13470.06|0
1608798000000|2020-12-24 08:20:00|13519.43|13519.43|13497.45|13497.45|13523.65|13523.65|13496.96|13496.96|0
1608798300000|2020-12-24 08:25:00|13496.06|13496.06|13487.72|13487.72|13496.06|13496.06|13487.72|13487.72|0
1608798600000|2020-12-24 08:30:00|13486.33|13486.33|13472.98|13472.98|13490.5|13490.5|13471.04|13471.04|0
1608798900000|2020-12-24 08:35:00|13478.9|13478.9|13468.82|13468.82|13485.73|13485.73|13468.82|13468.82|0
1608799200000|2020-12-24 08:40:00|13469.24|13469.24|13441.63|13441.63|13469.24|13469.24|13441.63|13441.63|0
1608799500000|2020-12-24 08:45:00|13440.66|13440.66|13437.3|13437.3|13440.66|13440.66|13435.33|13435.33|0
1608799800000|2020-12-24 08:50:00|13439.27|13439.27|13439.27|13439.27|13439.27|13439.27|13439.27|13439.27|0
1608800100000|2020-12-24 08:55:00|13449.13|13449.13|13465.16|13465.16|13465.16|13465.16|13447.15|13447.15|0
1608800400000|2020-12-24 09:00:00|13463.19|13463.19|13473.74|13473.74|13473.74|13473.74|13463.19|13463.19|0
1608800700000|2020-12-24 09:05:00|13469.76|13469.76|13467.28|13467.28|13469.76|13469.76|13456.32|13456.32|0
1608801000000|2020-12-24 09:10:00|13468.25|13468.25|13464.35|13464.35|13471.94|13471.94|13461.95|13461.95|0
1608801300000|2020-12-24 09:15:00|13467.71|13467.71|13450.72|13450.72|13467.71|13467.71|13450.72|13450.72|0
1608801600000|2020-12-24 09:20:00|13452.69|13452.69|13428.91|13428.91|13455.61|13455.61|13428.91|13428.91|0
1608801900000|2020-12-24 09:25:00|13433.08|13433.08|13458.7|13458.7|13460.38|13460.38|13430.68|13430.68|0
1608802200000|2020-12-24 09:30:00|13460.38|13460.38|13461.97|13461.97|13462.06|13462.06|13457.73|13457.73|0
1608802500000|2020-12-24 09:35:00|13461|13461|13451.94|13451.94|13462.02|13462.02|13450.55|13450.55|0
1608802800000|2020-12-24 09:40:00|13453.33|13453.33|13456.15|13456.15|13456.15|13456.15|13452.72|13452.72|0
1608803100000|2020-12-24 09:45:00|13458.55|13458.55|13459.35|13459.35|13459.35|13459.35|13457.1|13457.1|0
1608803400000|2020-12-24 09:50:00|13456.57|13456.57|13476.29|13476.29|13476.29|13476.29|13456.57|13456.57|0
1608803700000|2020-12-24 09:55:00|13477.58|13477.58|13488.34|13488.34|13493.22|13493.22|13477.58|13477.58|0
1608804000000|2020-12-24 10:00:00|13484.4|13484.4|13472.02|13472.02|13492.99|13492.99|13472.02|13472.02|0
1608804300000|2020-12-24 10:05:00|13470.82|13470.82|13474.03|13474.03|13477.54|13477.54|13470.82|13470.82|0
1608804600000|2020-12-24 10:10:00|13474.51|13474.51|13475.04|13475.04|13475.04|13475.04|13471.66|13471.66|0
1608804900000|2020-12-24 10:15:00|13477.01|13477.01|13477.49|13477.49|13477.49|13477.49|13475.04|13475.04|0
1608805200000|2020-12-24 10:20:00|13479.46|13479.46|13480.85|13480.85|13480.85|13480.85|13479.46|13479.46|0
1608805500000|2020-12-24 10:25:00|13482.82|13482.82|13483.12|13483.12|13485.09|13485.09|13480.85|13480.85|0
1608805800000|2020-12-24 10:30:00|13484.37|13484.37|13474.55|13474.55|13484.79|13484.79|13474.55|13474.55|0
1608806100000|2020-12-24 10:35:00|13475.94|13475.94|13485.11|13485.11|13485.11|13485.11|13475.94|13475.94|0
1608806400000|2020-12-24 10:40:00|13483.72|13483.72|13483.8|13483.8|13490.11|13490.11|13480.94|13480.94|0
1608806700000|2020-12-24 10:45:00|13485|13485|13480.64|13480.64|13485|13485|13478.58|13478.58|0
1608807000000|2020-12-24 10:50:00|13482.03|13482.03|13461.43|13461.43|13483.43|13483.43|13459.72|13459.72|0
1608807300000|2020-12-24 10:55:00|13460.23|13460.23|13456.6|13456.6|13464.17|13464.17|13455.28|13455.28|0
1608807600000|2020-12-24 11:00:00|13452.66|13452.66|13443.3|13443.3|13452.66|13452.66|13441.19|13441.19|0
1608807900000|2020-12-24 11:05:00|13441.91|13441.91|13444.71|13444.71|13448.88|13448.88|13438.73|13438.73|0
1608808200000|2020-12-24 11:10:00|13446.68|13446.68|13444.73|13444.73|13448.35|13448.35|13443.89|13443.89|0
1608808500000|2020-12-24 11:15:00|13446.7|13446.7|13446.57|13446.57|13449.18|13449.18|13446.08|13446.08|0
1608808800000|2020-12-24 11:20:00|13445.59|13445.59|13456.88|13456.88|13456.88|13456.88|13441.43|13441.43|0
1608809100000|2020-12-24 11:25:00|13459.66|13459.66|13477.26|13477.26|13477.26|13477.26|13459.66|13459.66|0
1608809400000|2020-12-24 11:30:00|13477.75|13477.75|13479.74|13479.74|13484.59|13484.59|13476.77|13476.77|0
1608809700000|2020-12-24 11:35:00|13481.13|13481.13|13480.3|13480.3|13482.05|13482.05|13475.57|13475.57|0
1608810000000|2020-12-24 11:40:00|13479.1|13479.1|13478.2|13478.2|13479.1|13479.1|13474.35|13474.35|0
1608810300000|2020-12-24 11:45:00|13480.17|13480.17|13481.6|13481.6|13481.88|13481.88|13477.34|13477.34|0
1608810600000|2020-12-24 11:50:00|13484.96|13484.96|13481.42|13481.42|13486.02|13486.02|13481.42|13481.42|0
1608810900000|2020-12-24 11:55:00|13479.45|13479.45|13485.53|13485.53|13485.53|13485.53|13479.45|13479.45|0
1608811200000|2020-12-24 12:00:00|13485.04|13485.04|13489.28|13489.28|13489.28|13489.28|13484.56|13484.56|0
1608811500000|2020-12-24 12:05:00|13487.89|13487.89|13485.06|13485.06|13487.89|13487.89|13481.84|13481.84|0
1608811800000|2020-12-24 12:10:00|13487.03|13487.03|13485.35|13485.35|13491.35|13491.35|13484.82|13484.82|0
1608812100000|2020-12-24 12:15:00|13485.78|13485.78|13478.41|13478.41|13485.78|13485.78|13478.41|13478.41|0
1608812400000|2020-12-24 12:20:00|13479.8|13479.8|13465.99|13465.99|13479.8|13479.8|13465.99|13465.99|0
1608812700000|2020-12-24 12:25:00|13466.83|13466.83|13476.51|13476.51|13487.04|13487.04|13466.17|13466.17|0
1609229700000|2020-12-29 08:15:00|13753|13753|13792.93|13792.93|13801.24|13801.24|13753|13753|0
1609230000000|2020-12-29 08:20:00|13796.87|13796.87|13805.7|13805.7|13815.85|13815.85|13782.89|13782.89|0
1609230300000|2020-12-29 08:25:00|13794.81|13794.81|13778.88|13778.88|13794.81|13794.81|13757.05|13757.05|0
1609230600000|2020-12-29 08:30:00|13775.88|13775.88|13764.99|13764.99|13775.88|13775.88|13757.1|13757.1|0
1609230900000|2020-12-29 08:35:00|13767.39|13767.39|13797.68|13797.68|13812.6|13812.6|13763.45|13763.45|0
1609231200000|2020-12-29 08:40:00|13795.16|13795.16|13792.32|13792.32|13806.02|13806.02|13786.18|13786.18|0
1609231500000|2020-12-29 08:45:00|13791.03|13791.03|13810.68|13810.68|13811.68|13811.68|13786.39|13786.39|0
1609231800000|2020-12-29 08:50:00|13811.88|13811.88|13793.61|13793.61|13812.11|13812.11|13783.22|13783.22|0
1609232100000|2020-12-29 08:55:00|13794.1|13794.1|13794.5|13794.5|13798.29|13798.29|13786.71|13786.71|0
1609232400000|2020-12-29 09:00:00|13795.89|13795.89|13821.84|13821.84|13825.52|13825.52|13793.92|13793.92|0
1609232700000|2020-12-29 09:05:00|13823.56|13823.56|13839.61|13839.61|13839.61|13839.61|13823.56|13823.56|0
1609233000000|2020-12-29 09:10:00|13838.15|13838.15|13834.69|13834.69|13846.16|13846.16|13833.49|13833.49|0
1609233300000|2020-12-29 09:15:00|13832.72|13832.72|13852.14|13852.14|13852.14|13852.14|13831.33|13831.33|0
1609233600000|2020-12-29 09:20:00|13850.17|13850.17|13841.03|13841.03|13850.17|13850.17|13830.12|13830.12|0
1609233900000|2020-12-29 09:25:00|13843.81|13843.81|13858.72|13858.72|13858.72|13858.72|13842.42|13842.42|0
1609234200000|2020-12-29 09:30:00|13856.75|13856.75|13858.16|13858.16|13859.58|13859.58|13850.07|13850.07|0
1609234500000|2020-12-29 09:35:00|13856.19|13856.19|13880.05|13880.05|13880.05|13880.05|13855.84|13855.84|0
1609234800000|2020-12-29 09:40:00|13878.66|13878.66|13890.72|13890.72|13894.66|13894.66|13873.88|13873.88|0
1609235100000|2020-12-29 09:45:00|13893.5|13893.5|13860.3|13860.3|13895.47|13895.47|13856.13|13856.13|0
1609235400000|2020-12-29 09:50:00|13858.91|13858.91|13869.82|13869.82|13879.35|13879.35|13858.91|13858.91|0
1609235700000|2020-12-29 09:55:00|13872.6|13872.6|13873.07|13873.07|13876.76|13876.76|13870.71|13870.71|0
1609236000000|2020-12-29 10:00:00|13872.58|13872.58|13881.02|13881.02|13890.81|13890.81|13871.32|13871.32|0
1609236300000|2020-12-29 10:05:00|13878.24|13878.24|13860.11|13860.11|13879.63|13879.63|13860.11|13860.11|0
1609236600000|2020-12-29 10:10:00|13862.08|13862.08|13880.06|13880.06|13880.06|13880.06|13862.08|13862.08|0
1609236900000|2020-12-29 10:15:00|13882.03|13882.03|13876.98|13876.98|13886.98|13886.98|13872.04|13872.04|0
1609237200000|2020-12-29 10:20:00|13878.37|13878.37|13885.08|13885.08|13885.08|13885.08|13875.43|13875.43|0
1609237500000|2020-12-29 10:25:00|13886.28|13886.28|13903.42|13903.42|13909.17|13909.17|13886.28|13886.28|0
1609237800000|2020-12-29 10:30:00|13901.45|13901.45|13882.23|13882.23|13902.58|13902.58|13882.23|13882.23|0
1609238100000|2020-12-29 10:35:00|13884.2|13884.2|13889.02|13889.02|13892.29|13892.29|13884.2|13884.2|0
1609238400000|2020-12-29 10:40:00|13887.05|13887.05|13862.85|13862.85|13889.83|13889.83|13862.85|13862.85|0
1609238700000|2020-12-29 10:45:00|13860.45|13860.45|13836.94|13836.94|13865.3|13865.3|13833|13833|0
1609239000000|2020-12-29 10:50:00|13838.91|13838.91|13848.58|13848.58|13848.58|13848.58|13823.88|13823.88|0
1609239300000|2020-12-29 10:55:00|13846.61|13846.61|13843.31|13843.31|13853.56|13853.56|13843.31|13843.31|0
1609239600000|2020-12-29 11:00:00|13839.07|13839.07|13833.04|13833.04|13839.07|13839.07|13830.63|13830.63|0
1609239900000|2020-12-29 11:05:00|13834.24|13834.24|13849.54|13849.54|13852.39|13852.39|13834.24|13834.24|0
1609240200000|2020-12-29 11:10:00|13851.73|13851.73|13851.48|13851.48|13852.87|13852.87|13850.9|13850.9|0
1609240500000|2020-12-29 11:15:00|13850.28|13850.28|13857.19|13857.19|13861.18|13861.18|13850.28|13850.28|0
1609240800000|2020-12-29 11:20:00|13855.22|13855.22|13857.8|13857.8|13864.17|13864.17|13851.27|13851.27|0
1609241100000|2020-12-29 11:25:00|13857.31|13857.31|13858.96|13858.96|13860.35|13860.35|13856.83|13856.83|0
1609241400000|2020-12-29 11:30:00|13856.99|13856.99|13855.83|13855.83|13859.77|13859.77|13855.02|13855.02|0
1609241700000|2020-12-29 11:35:00|13857.8|13857.8|13854.03|13854.03|13857.8|13857.8|13854.03|13854.03|0
1609242000000|2020-12-29 11:40:00|13852.83|13852.83|13850.12|13850.12|13856.48|13856.48|13848.85|13848.85|0
1609242300000|2020-12-29 11:45:00|13848.15|13848.15|13845.38|13845.38|13848.15|13848.15|13845.38|13845.38|0
1609242600000|2020-12-29 11:50:00|13842.98|13842.98|13845|13845|13845|13845|13839.88|13839.88|0
1609242900000|2020-12-29 11:55:00|13843.03|13843.03|13846.49|13846.49|13847.5|13847.5|13838.72|13838.72|0
1609243200000|2020-12-29 12:00:00|13844.52|13844.52|13841.68|13841.68|13847.89|13847.89|13841.68|13841.68|0
1609243500000|2020-12-29 12:05:00|13840.29|13840.29|13828.17|13828.17|13840.29|13840.29|13826.2|13826.2|0
1609243800000|2020-12-29 12:10:00|13830.14|13830.14|13859|13859|13859|13859|13830.14|13830.14|0
1609244100000|2020-12-29 12:15:00|13855.06|13855.06|13852.56|13852.56|13861.11|13861.11|13852.56|13852.56|0
1609244400000|2020-12-29 12:20:00|13853.95|13853.95|13852.66|13852.66|13853.95|13853.95|13850.03|13850.03|0
1609244700000|2020-12-29 12:25:00|13851.46|13851.46|13844.09|13844.09|13854.24|13854.24|13844.09|13844.09|0
1609245000000|2020-12-29 12:30:00|13842.83|13842.83|13845.81|13845.81|13845.81|13845.81|13841.37|13841.37|0
1609245300000|2020-12-29 12:35:00|13843.84|13843.84|13832.34|13832.34|13844.29|13844.29|13832.34|13832.34|0
1609245600000|2020-12-29 12:40:00|13834.31|13834.31|13836.1|13836.1|13836.1|13836.1|13828.36|13828.36|0
1609245900000|2020-12-29 12:45:00|13838.07|13838.07|13852.6|13852.6|13853.64|13853.64|13836.61|13836.61|0
1609246200000|2020-12-29 12:50:00|13851.21|13851.21|13846.04|13846.04|13855.31|13855.31|13843.31|13843.31|0
1609246500000|2020-12-29 12:55:00|13843.26|13843.26|13838.46|13838.46|13843.26|13843.26|13837.76|13837.76|0
1609246800000|2020-12-29 13:00:00|13836.78|13836.78|13841.3|13841.3|13842.69|13842.69|13836.78|13836.78|0
1609247100000|2020-12-29 13:05:00|13840.46|13840.46|13823.56|13823.56|13842.43|13842.43|13820.73|13820.73|0
1609247400000|2020-12-29 13:10:00|13824.76|13824.76|13834.06|13834.06|13834.06|13834.06|13824.76|13824.76|0
1609247700000|2020-12-29 13:15:00|13835.26|13835.26|13830.75|13830.75|13841.36|13841.36|13830.75|13830.75|0
1609248000000|2020-12-29 13:20:00|13836.08|13836.08|13836.26|13836.26|13836.37|13836.37|13831.64|13831.64|0
1609248300000|2020-12-29 13:25:00|13840.43|13840.43|13840.68|13840.68|13846.76|13846.76|13831.99|13831.99|0
1609248600000|2020-12-29 13:30:00|13841.52|13841.52|13839.42|13839.42|13851.2|13851.2|13839.42|13839.42|0
1609248900000|2020-12-29 13:35:00|13838.03|13838.03|13848.9|13848.9|13855.78|13855.78|13838.03|13838.03|0
1609249200000|2020-12-29 13:40:00|13846.12|13846.12|13835.38|13835.38|13846.4|13846.4|13835.38|13835.38|0
1609249500000|2020-12-29 13:45:00|13835.81|13835.81|13841.13|13841.13|13841.13|13841.13|13833.12|13833.12|0
1609249800000|2020-12-29 13:50:00|13839.74|13839.74|13853.72|13853.72|13855.67|13855.67|13839.74|13839.74|0
1609250100000|2020-12-29 13:55:00|13855.69|13855.69|13854.96|13854.96|13857.36|13857.36|13853.76|13853.76|0
1609250400000|2020-12-29 14:00:00|13856.93|13856.93|13860.83|13860.83|13865.56|13865.56|13856.93|13856.93|0
1609250700000|2020-12-29 14:05:00|13862.8|13862.8|13855.01|13855.01|13864.77|13864.77|13855.01|13855.01|0
1609251000000|2020-12-29 14:10:00|13854.59|13854.59|13862.39|13862.39|13863.59|13863.59|13852.91|13852.91|0
1609251300000|2020-12-29 14:15:00|13860.42|13860.42|13862.58|13862.58|13866.65|13866.65|13855.67|13855.67|0
1609251600000|2020-12-29 14:20:00|13863|13863|13867.8|13867.8|13871.16|13871.16|13863|13863|0
1609251900000|2020-12-29 14:25:00|13865.83|13865.83|13871.23|13871.23|13871.23|13871.23|13860.92|13860.92|0
1609252200000|2020-12-29 14:30:00|13869.84|13869.84|13875.34|13875.34|13895.9|13895.9|13869.84|13869.84|0
1609252500000|2020-12-29 14:35:00|13874.14|13874.14|13861.5|13861.5|13875.68|13875.68|13858.06|13858.06|0
1609252800000|2020-12-29 14:40:00|13863.47|13863.47|13855.43|13855.43|13867.41|13867.41|13855.43|13855.43|0
1609253100000|2020-12-29 14:45:00|13853.97|13853.97|13844.91|13844.91|13856.55|13856.55|13842.94|13842.94|0
1609253400000|2020-12-29 14:50:00|13842.94|13842.94|13846.92|13846.92|13846.92|13846.92|13835.35|13835.35|0
1609253700000|2020-12-29 14:55:00|13844.95|13844.95|13856.05|13856.05|13868.01|13868.01|13841.03|13841.03|0
1609254000000|2020-12-29 15:00:00|13858.83|13858.83|13858.99|13858.99|13864.39|13864.39|13857.02|13857.02|0
1609254300000|2020-12-29 15:05:00|13860.96|13860.96|13848.25|13848.25|13861.56|13861.56|13848.25|13848.25|0
1609254600000|2020-12-29 15:10:00|13846.28|13846.28|13807.43|13807.43|13850.45|13850.45|13807.43|13807.43|0
1609254900000|2020-12-29 15:15:00|13811.37|13811.37|13815.4|13815.4|13816.03|13816.03|13806.14|13806.14|0
1609255200000|2020-12-29 15:20:00|13816.79|13816.79|13836|13836|13838.58|13838.58|13812.85|13812.85|0
1609255500000|2020-12-29 15:25:00|13836.98|13836.98|13845.91|13845.91|13851.47|13851.47|13833.62|13833.62|0
1609255800000|2020-12-29 15:30:00|13844.94|13844.94|13861.12|13861.12|13861.12|13861.12|13844.45|13844.45|0
1609256100000|2020-12-29 15:35:00|13860.7|13860.7|13854|13854|13861.12|13861.12|13848.35|13848.35|0
1609256400000|2020-12-29 15:40:00|13853.03|13853.03|13855.74|13855.74|13860.1|13860.1|13850.25|13850.25|0
1609256700000|2020-12-29 15:45:00|13851.8|13851.8|13854.77|13854.77|13856.74|13856.74|13846.89|13846.89|0
1609257000000|2020-12-29 15:50:00|13858.71|13858.71|13855.28|13855.28|13858.71|13858.71|13848.41|13848.41|0
1609257300000|2020-12-29 15:55:00|13856.67|13856.67|13862.26|13862.26|13872.71|13872.71|13856.67|13856.67|0
1609257600000|2020-12-29 16:00:00|13858.32|13858.32|13846.69|13846.69|13862.11|13862.11|13844.25|13844.25|0
1609257900000|2020-12-29 16:05:00|13847.89|13847.89|13843.95|13843.95|13847.89|13847.89|13830.59|13830.59|0
1609258200000|2020-12-29 16:10:00|13843.09|13843.09|13845.57|13845.57|13850.56|13850.56|13842.66|13842.66|0
1609258500000|2020-12-29 16:15:00|13846.77|13846.77|13848.96|13848.96|13849.82|13849.82|13843.96|13843.96|0
1609258800000|2020-12-29 16:20:00|13845.02|13845.02|13864.57|13864.57|13865.9|13865.9|13842.85|13842.85|0
1609259100000|2020-12-29 16:25:00|13863.18|13863.18|13880.71|13880.71|13886.28|13886.28|13863.18|13863.18|0
1609316100000|2020-12-30 08:15:00|13843.54|13843.54|13830.61|13830.61|13843.54|13843.54|13821.69|13821.69|0
1609316400000|2020-12-30 08:20:00|13835.94|13835.94|13856.04|13856.04|13858.01|13858.01|13821.48|13821.48|0
1609316700000|2020-12-30 08:25:00|13857.24|13857.24|13843.91|13843.91|13867.52|13867.52|13835.8|13835.8|0
1609317000000|2020-12-30 08:30:00|13836.02|13836.02|13847.26|13847.26|13847.26|13847.26|13836.02|13836.02|0
1609317300000|2020-12-30 08:35:00|13846.42|13846.42|13858.98|13858.98|13859.28|13859.28|13842.25|13842.25|0
1609317600000|2020-12-30 08:40:00|13855.04|13855.04|13861.72|13861.72|13869.83|13869.83|13853.65|13853.65|0
1609317900000|2020-12-30 08:45:00|13860.33|13860.33|13855.07|13855.07|13865.19|13865.19|13852.45|13852.45|0
1609318200000|2020-12-30 08:50:00|13855.88|13855.88|13827.46|13827.46|13855.88|13855.88|13827.46|13827.46|0
1609318500000|2020-12-30 08:55:00|13830.24|13830.24|13842.9|13842.9|13842.9|13842.9|13818.19|13818.19|0
1609318800000|2020-12-30 09:00:00|13844.28|13844.28|13837.71|13837.71|13851.4|13851.4|13836.32|13836.32|0
1609319100000|2020-12-30 09:05:00|13837.28|13837.28|13851.06|13851.06|13851.06|13851.06|13830.67|13830.67|0
1609319400000|2020-12-30 09:10:00|13849.09|13849.09|13847.82|13847.82|13855.33|13855.33|13845.9|13845.9|0
1609319700000|2020-12-30 09:15:00|13851.77|13851.77|13852.22|13852.22|13852.22|13852.22|13843.87|13843.87|0
1609320000000|2020-12-30 09:20:00|13853.61|13853.61|13868.68|13868.68|13869.53|13869.53|13853.61|13853.61|0
1609320300000|2020-12-30 09:25:00|13870.65|13870.65|13877.91|13877.91|13882.7|13882.7|13870.23|13870.23|0
1609320600000|2020-12-30 09:30:00|13883.24|13883.24|13864.57|13864.57|13887.97|13887.97|13864.57|13864.57|0
1609320900000|2020-12-30 09:35:00|13870.48|13870.48|13865.97|13865.97|13870.48|13870.48|13859.47|13859.47|0
1609321200000|2020-12-30 09:40:00|13861.8|13861.8|13872.71|13872.71|13872.71|13872.71|13860.6|13860.6|0
1609321500000|2020-12-30 09:45:00|13873.29|13873.29|13885.79|13885.79|13885.79|13885.79|13871.32|13871.32|0
1609321800000|2020-12-30 09:50:00|13887.76|13887.76|13888.76|13888.76|13890.73|13890.73|13877.68|13877.68|0
1609322100000|2020-12-30 09:55:00|13885.98|13885.98|13877.15|13877.15|13885.98|13885.98|13877.15|13877.15|0
1609322400000|2020-12-30 10:00:00|13875.18|13875.18|13868.65|13868.65|13875.18|13875.18|13862.9|13862.9|0
1609322700000|2020-12-30 10:05:00|13866.68|13866.68|13878.73|13878.73|13880.12|13880.12|13866.68|13866.68|0
1609323000000|2020-12-30 10:10:00|13880.12|13880.12|13874.98|13874.98|13880.12|13880.12|13874.98|13874.98|0
1609323300000|2020-12-30 10:15:00|13869.07|13869.07|13869.07|13869.07|13871.04|13871.04|13862.93|13862.93|0
1609323600000|2020-12-30 10:20:00|13865.13|13865.13|13868.95|13868.95|13868.95|13868.95|13863.16|13863.16|0
1609323900000|2020-12-30 10:25:00|13866.17|13866.17|13862.64|13862.64|13866.17|13866.17|13861.25|13861.25|0
1609324200000|2020-12-30 10:30:00|13861.67|13861.67|13852.64|13852.64|13861.67|13861.67|13852.58|13852.58|0
1609324500000|2020-12-30 10:35:00|13848.7|13848.7|13842.84|13842.84|13850.37|13850.37|13842.84|13842.84|0
1609324800000|2020-12-30 10:40:00|13841.87|13841.87|13840.48|13840.48|13843.84|13843.84|13839.09|13839.09|0
1609325100000|2020-12-30 10:45:00|13843.84|13843.84|13846.89|13846.89|13853.32|13853.32|13843.84|13843.84|0
1609325400000|2020-12-30 10:50:00|13845.5|13845.5|13844.69|13844.69|13848.05|13848.05|13843.11|13843.11|0
1609325700000|2020-12-30 10:55:00|13843.3|13843.3|13842.72|13842.72|13843.3|13843.3|13837.97|13837.97|0
1609326000000|2020-12-30 11:00:00|13846.08|13846.08|13837.21|13837.21|13846.08|13846.08|13835.82|13835.82|0
1609326300000|2020-12-30 11:05:00|13839.99|13839.99|13836.44|13836.44|13840.38|13840.38|13834.66|13834.66|0
1609326600000|2020-12-30 11:10:00|13838.41|13838.41|13836.93|13836.93|13844.55|13844.55|13836.93|13836.93|0
1609326900000|2020-12-30 11:15:00|13840.29|13840.29|13841.22|13841.22|13849.33|13849.33|13839.25|13839.25|0
1609327200000|2020-12-30 11:20:00|13839.97|13839.97|13838.25|13838.25|13845.85|13845.85|13836.28|13836.28|0
1609327500000|2020-12-30 11:25:00|13837.41|13837.41|13845.34|13845.34|13848.11|13848.11|13837.41|13837.41|0
1609327800000|2020-12-30 11:30:00|13847.31|13847.31|13850.67|13850.67|13851.25|13851.25|13845.92|13845.92|0
1609328100000|2020-12-30 11:35:00|13849.69|13849.69|13851.06|13851.06|13851.59|13851.59|13846.26|13846.26|0
1609328400000|2020-12-30 11:40:00|13849.09|13849.09|13834.77|13834.77|13851.06|13851.06|13833.38|13833.38|0
1609328700000|2020-12-30 11:45:00|13836.74|13836.74|13840.18|13840.18|13844.12|13844.12|13832.8|13832.8|0
1609329000000|2020-12-30 11:50:00|13841.57|13841.57|13821.84|13821.84|13841.57|13841.57|13821.84|13821.84|0
1609329300000|2020-12-30 11:55:00|13823.04|13823.04|13814.61|13814.61|13825.01|13825.01|13810.69|13810.69|0
1609329600000|2020-12-30 12:00:00|13816.58|13816.58|13819.91|13819.91|13825.44|13825.44|13816.58|13816.58|0
1609329900000|2020-12-30 12:05:00|13817.94|13817.94|13817.69|13817.69|13819.91|13819.91|13817.69|13817.69|0
1609330200000|2020-12-30 12:10:00|13815.72|13815.72|13809.22|13809.22|13815.72|13815.72|13807.83|13807.83|0
1609330500000|2020-12-30 12:15:00|13811.19|13811.19|13809.8|13809.8|13811.77|13811.77|13803.08|13803.08|0
1609330800000|2020-12-30 12:20:00|13811.77|13811.77|13817.84|13817.84|13817.84|13817.84|13811.77|13811.77|0
1609331100000|2020-12-30 12:25:00|13813.9|13813.9|13820.62|13820.62|13820.62|13820.62|13813.32|13813.32|0
1609331400000|2020-12-30 12:30:00|13820.2|13820.2|13814.23|13814.23|13822.92|13822.92|13814.23|13814.23|0
1609331700000|2020-12-30 12:35:00|13817.59|13817.59|13817.98|13817.98|13821.53|13821.53|13816.01|13816.01|0
1609332000000|2020-12-30 12:40:00|13816.01|13816.01|13813.05|13813.05|13818.82|13818.82|13811.08|13811.08|0
1609332300000|2020-12-30 12:45:00|13811.08|13811.08|13811.67|13811.67|13813.05|13813.05|13809.11|13809.11|0
1609332600000|2020-12-30 12:50:00|13809.69|13809.69|13812.6|13812.6|13817.77|13817.77|13809.69|13809.69|0
1609332900000|2020-12-30 12:55:00|13811.21|13811.21|13813.48|13813.48|13817.39|13817.39|13811.21|13811.21|0
1609333200000|2020-12-30 13:00:00|13815.45|13815.45|13797.7|13797.7|13815.45|13815.45|13797.7|13797.7|0
1609333500000|2020-12-30 13:05:00|13795.99|13795.99|13800.81|13800.81|13801.78|13801.78|13792.05|13792.05|0
1609333800000|2020-12-30 13:10:00|13806.95|13806.95|13822.92|13822.92|13825.7|13825.7|13803.59|13803.59|0
1609334100000|2020-12-30 13:15:00|13824.31|13824.31|13816.16|13816.16|13824.31|13824.31|13816.16|13816.16|0
1609334400000|2020-12-30 13:20:00|13819.52|13819.52|13813.38|13813.38|13819.52|13819.52|13811.41|13811.41|0
1609334700000|2020-12-30 13:25:00|13809.44|13809.44|13804.95|13804.95|13809.44|13809.44|13804.3|13804.3|0
1609335000000|2020-12-30 13:30:00|13806.92|13806.92|13788.72|13788.72|13806.92|13806.92|13787.88|13787.88|0
1609335300000|2020-12-30 13:35:00|13786.75|13786.75|13792.27|13792.27|13792.27|13792.27|13782.99|13782.99|0
1609335600000|2020-12-30 13:40:00|13790.3|13790.3|13769.78|13769.78|13790.3|13790.3|13769.78|13769.78|0
1609335900000|2020-12-30 13:45:00|13770.98|13770.98|13762.49|13762.49|13772.18|13772.18|13759.71|13759.71|0
1609336200000|2020-12-30 13:50:00|13760.52|13760.52|13748.74|13748.74|13760.52|13760.52|13748.74|13748.74|0
1609336500000|2020-12-30 13:55:00|13745.96|13745.96|13745.45|13745.45|13749.4|13749.4|13743.99|13743.99|0
1609336800000|2020-12-30 14:00:00|13748.23|13748.23|13738.39|13738.39|13748.23|13748.23|13737|13737|0
1609337100000|2020-12-30 14:05:00|13740.36|13740.36|13741.94|13741.94|13743.14|13743.14|13731.67|13731.67|0
1609337400000|2020-12-30 14:10:00|13739.97|13739.97|13748.37|13748.37|13750.34|13750.34|13739.97|13739.97|0
1609337700000|2020-12-30 14:15:00|13749.76|13749.76|13766.83|13766.83|13771.92|13771.92|13749.76|13749.76|0
1609338000000|2020-12-30 14:20:00|13768.8|13768.8|13778.91|13778.91|13779.34|13779.34|13766.97|13766.97|0
1609338300000|2020-12-30 14:25:00|13776.13|13776.13|13801.85|13801.85|13801.85|13801.85|13773.35|13773.35|0
1609338600000|2020-12-30 14:30:00|13803.82|13803.82|13777.89|13777.89|13805.24|13805.24|13776.5|13776.5|0
1609338900000|2020-12-30 14:35:00|13773.95|13773.95|13774.08|13774.08|13781.83|13781.83|13773.95|13773.95|0
1609339200000|2020-12-30 14:40:00|13776.05|13776.05|13770.19|13770.19|13776.05|13776.05|13766.25|13766.25|0
1609339500000|2020-12-30 14:45:00|13768.22|13768.22|13769.32|13769.32|13772.79|13772.79|13763.12|13763.12|0
1609339800000|2020-12-30 14:50:00|13768.89|13768.89|13750.48|13750.48|13768.89|13768.89|13750.48|13750.48|0
1609340100000|2020-12-30 14:55:00|13753.26|13753.26|13764.19|13764.19|13765.58|13765.58|13753.26|13753.26|0
1609340400000|2020-12-30 15:00:00|13764.68|13764.68|13756.54|13756.54|13771.86|13771.86|13756.54|13756.54|0
1609340700000|2020-12-30 15:05:00|13758.51|13758.51|13756.03|13756.03|13762.68|13762.68|13750.7|13750.7|0
1609341000000|2020-12-30 15:10:00|13761.36|13761.36|13759.58|13759.58|13767.18|13767.18|13758.19|13758.19|0
1609341300000|2020-12-30 15:15:00|13755.63|13755.63|13752.41|13752.41|13758.7|13758.7|13747.81|13747.81|0
1609341600000|2020-12-30 15:20:00|13754.38|13754.38|13758.95|13758.95|13759.14|13759.14|13753.23|13753.23|0
1609341900000|2020-12-30 15:25:00|13760.34|13760.34|13758.95|13758.95|13760.34|13760.34|13756.4|13756.4|0
1609342200000|2020-12-30 15:30:00|13757.56|13757.56|13740.69|13740.69|13759.76|13759.76|13740.69|13740.69|0
1609342500000|2020-12-30 15:35:00|13740.27|13740.27|13729.26|13729.26|13742.24|13742.24|13728.68|13728.68|0
1609342800000|2020-12-30 15:40:00|13726.67|13726.67|13730.48|13730.48|13735.64|13735.64|13723.73|13723.73|0
1609343100000|2020-12-30 15:45:00|13727.12|13727.12|13719.8|13719.8|13727.7|13727.7|13714.57|13714.57|0
1609343400000|2020-12-30 15:50:00|13717.02|13717.02|13718.02|13718.02|13724.74|13724.74|13713.59|13713.59|0
1609343700000|2020-12-30 15:55:00|13720.8|13720.8|13731.41|13731.41|13733.81|13733.81|13720.8|13720.8|0
1609344000000|2020-12-30 16:00:00|13730.98|13730.98|13729.9|13729.9|13735.23|13735.23|13729.04|13729.04|0
1609344300000|2020-12-30 16:05:00|13727.12|13727.12|13732.16|13732.16|13734.13|13734.13|13725.15|13725.15|0
1609344600000|2020-12-30 16:10:00|13728.22|13728.22|13726.24|13726.24|13733.07|13733.07|13721.68|13721.68|0
1609344900000|2020-12-30 16:15:00|13726.73|13726.73|13720.04|13720.04|13728.67|13728.67|13712.19|13712.19|0
1609345200000|2020-12-30 16:20:00|13721.3|13721.3|13737.9|13737.9|13737.9|13737.9|13718.01|13718.01|0
1609345500000|2020-12-30 16:25:00|13735.13|13735.13|13687.31|13687.31|13737.05|13737.05|13685.92|13685.92|0
1609402500000|2020-12-31 08:15:00|13506.73|13506.73|13516|13516|13516|13516|13503.14|13503.14|0
1609402800000|2020-12-31 08:20:00|13512.06|13512.06|13532.87|13532.87|13536.81|13536.81|13512.06|13512.06|0
1609403100000|2020-12-31 08:25:00|13530.9|13530.9|13533.33|13533.33|13543.91|13543.91|13528.72|13528.72|0
1609403400000|2020-12-31 08:30:00|13529.39|13529.39|13514.71|13514.71|13531.36|13531.36|13514.71|13514.71|0
1609403700000|2020-12-31 08:35:00|13513.6|13513.6|13530.86|13530.86|13530.86|13530.86|13513.6|13513.6|0
1609404000000|2020-12-31 08:40:00|13529.47|13529.47|13513.99|13513.99|13537.58|13537.58|13513.99|13513.99|0
1609404300000|2020-12-31 08:45:00|13513.56|13513.56|13510.61|13510.61|13513.56|13513.56|13501.06|13501.06|0
1609404600000|2020-12-31 08:50:00|13512|13512|13504.92|13504.92|13512|13512|13504.12|13504.12|0
1609404900000|2020-12-31 08:55:00|13503.53|13503.53|13485.66|13485.66|13504.92|13504.92|13483.46|13483.46|0
1609405200000|2020-12-31 09:00:00|13484.27|13484.27|13478.13|13478.13|13487.63|13487.63|13477.32|13477.32|0
1609405500000|2020-12-31 09:05:00|13476.16|13476.16|13478.77|13478.77|13480.03|13480.03|13464.64|13464.64|0
1609405800000|2020-12-31 09:10:00|13480.06|13480.06|13469.91|13469.91|13480.06|13480.06|13466.87|13466.87|0
1609406100000|2020-12-31 09:15:00|13468.52|13468.52|13472.5|13472.5|13475.28|13475.28|13461.77|13461.77|0
1609406400000|2020-12-31 09:20:00|13470.53|13470.53|13473.87|13473.87|13474.45|13474.45|13470.53|13470.53|0
1609406700000|2020-12-31 09:25:00|13475.26|13475.26|13480.42|13480.42|13481.7|13481.7|13472.48|13472.48|0
1609407000000|2020-12-31 09:30:00|13479.03|13479.03|13474.16|13474.16|13479.03|13479.03|13465.81|13465.81|0
1609407300000|2020-12-31 09:35:00|13481.46|13481.46|13479.32|13479.32|13482.85|13482.85|13475.96|13475.96|0
1609407600000|2020-12-31 09:40:00|13478.9|13478.9|13475.08|13475.08|13481.96|13481.96|13475.08|13475.08|0
1609407900000|2020-12-31 09:45:00|13477.05|13477.05|13477.67|13477.67|13477.86|13477.86|13467.78|13467.78|0
1609408200000|2020-12-31 09:50:00|13476.47|13476.47|13452.63|13452.63|13476.47|13476.47|13450.66|13450.66|0
1609408500000|2020-12-31 09:55:00|13454.02|13454.02|13475.93|13475.93|13475.93|13475.93|13452.63|13452.63|0
1609408800000|2020-12-31 10:00:00|13477.9|13477.9|13489.64|13489.64|13493.74|13493.74|13477.9|13477.9|0
1609409100000|2020-12-31 10:05:00|13487.93|13487.93|13504.74|13504.74|13508.68|13508.68|13487.93|13487.93|0
1609409400000|2020-12-31 10:10:00|13504.25|13504.25|13517.66|13517.66|13518.08|13518.08|13500.31|13500.31|0
1609409700000|2020-12-31 10:15:00|13518.86|13518.86|13516.73|13516.73|13518.86|13518.86|13510.01|13510.01|0
1609410000000|2020-12-31 10:20:00|13518.7|13518.7|13518.87|13518.87|13518.87|13518.87|13510.94|13510.94|0
1609410300000|2020-12-31 10:25:00|13520.33|13520.33|13531.47|13531.47|13531.47|13531.47|13518.94|13518.94|0
1609410600000|2020-12-31 10:30:00|13532.32|13532.32|13529.96|13529.96|13532.32|13532.32|13526.99|13526.99|0
1609410900000|2020-12-31 10:35:00|13530.38|13530.38|13529.08|13529.08|13533.15|13533.15|13527.11|13527.11|0
1609411200000|2020-12-31 10:40:00|13527.69|13527.69|13537.35|13537.35|13544.85|13544.85|13527.69|13527.69|0
1609411500000|2020-12-31 10:45:00|13535.96|13535.96|13534.62|13534.62|13549.79|13549.79|13531.8|13531.8|0
1609411800000|2020-12-31 10:50:00|13532.65|13532.65|13544.17|13544.17|13551.47|13551.47|13532.65|13532.65|0
1609412100000|2020-12-31 10:55:00|13545.56|13545.56|13575.4|13575.4|13583.78|13583.78|13545.56|13545.56|0
1609412400000|2020-12-31 11:00:00|13573.43|13573.43|13558.11|13558.11|13576.21|13576.21|13558.11|13558.11|0
1609412700000|2020-12-31 11:05:00|13554.17|13554.17|13555.82|13555.82|13557.49|13557.49|13548.57|13548.57|0
1609413000000|2020-12-31 11:10:00|13551.88|13551.88|13540.98|13540.98|13558.6|13558.6|13539.59|13539.59|0
1609413300000|2020-12-31 11:15:00|13537.38|13537.38|13545.65|13545.65|13545.65|13545.65|13535.99|13535.99|0
1609413600000|2020-12-31 11:20:00|13544.45|13544.45|13544.58|13544.58|13555.92|13555.92|13542.48|13542.48|0
1609413900000|2020-12-31 11:25:00|13543.19|13543.19|13547.39|13547.39|13551.88|13551.88|13541.22|13541.22|0
1609414200000|2020-12-31 11:30:00|13549.36|13549.36|13558.67|13558.67|13563.42|13563.42|13547.39|13547.39|0
1609414500000|2020-12-31 11:35:00|13560.06|13560.06|13586.2|13586.2|13587.33|13587.33|13559.48|13559.48|0
1609414800000|2020-12-31 11:40:00|13586.63|13586.63|13570.28|13570.28|13589.37|13589.37|13570.28|13570.28|0
1609415100000|2020-12-31 11:45:00|13570.71|13570.71|13586.48|13586.48|13597.52|13597.52|13570.71|13570.71|0
1609415400000|2020-12-31 11:50:00|13584.51|13584.51|13588.63|13588.63|13588.63|13588.63|13577.77|13577.77|0
1609415700000|2020-12-31 11:55:00|13589.44|13589.44|13556.96|13556.96|13591.67|13591.67|13555.57|13555.57|0
1609416000000|2020-12-31 12:00:00|13554.98|13554.98|13556.94|13556.94|13559.16|13559.16|13547.94|13547.94|0
1609416300000|2020-12-31 12:05:00|13555.55|13555.55|13562.65|13562.65|13568.18|13568.18|13555.55|13555.55|0
1609416600000|2020-12-31 12:10:00|13561.26|13561.26|13563.91|13563.91|13573.18|13573.18|13552.47|13552.47|0
1609416900000|2020-12-31 12:15:00|13562.52|13562.52|13538.8|13538.8|13563.1|13563.1|13538.38|13538.38|0
1609417200000|2020-12-31 12:20:00|13539.22|13539.22|13538.2|13538.2|13548.84|13548.84|13536.23|13536.23|0
1609417500000|2020-12-31 12:25:00|13542.95|13542.95|13539.97|13539.97|13545.64|13545.64|13535.56|13535.56|0
1609748100000|2021-01-04 08:15:00|13711.11|13711.11|13744.2|13744.2|13744.2|13744.2|13711.11|13711.11|0
1609748400000|2021-01-04 08:20:00|13743.23|13743.23|13776.52|13776.52|13776.52|13776.52|13741.42|13741.42|0
1609748700000|2021-01-04 08:25:00|13775.13|13775.13|13744.61|13744.61|13785.48|13785.48|13744.61|13744.61|0
1609749000000|2021-01-04 08:30:00|13734.75|13734.75|13743.8|13743.8|13748.39|13748.39|13730.61|13730.61|0
1609749300000|2021-01-04 08:35:00|13739.86|13739.86|13776.32|13776.32|13788.03|13788.03|13735.37|13735.37|0
1609749600000|2021-01-04 08:40:00|13782.23|13782.23|13735.95|13735.95|13783.62|13783.62|13733.4|13733.4|0
1609749900000|2021-01-04 08:45:00|13737.93|13737.93|13734.25|13734.25|13745.2|13745.2|13729.21|13729.21|0
1609750200000|2021-01-04 08:50:00|13741.2|13741.2|13756.95|13756.95|13766.43|13766.43|13741.2|13741.2|0
1609750500000|2021-01-04 08:55:00|13760.89|13760.89|13767.84|13767.84|13770.62|13770.62|13759.73|13759.73|0
1609750800000|2021-01-04 09:00:00|13772.08|13772.08|13781.39|13781.39|13791.28|13791.28|13772.08|13772.08|0
1609751100000|2021-01-04 09:05:00|13775.47|13775.47|13773.5|13773.5|13778.03|13778.03|13769.71|13769.71|0
1609751400000|2021-01-04 09:10:00|13775.47|13775.47|13801.3|13801.3|13803.27|13803.27|13772.85|13772.85|0
1609751700000|2021-01-04 09:15:00|13802.69|13802.69|13800.68|13800.68|13807.02|13807.02|13800.68|13800.68|0
1609752000000|2021-01-04 09:20:00|13799.48|13799.48|13807.95|13807.95|13808.42|13808.42|13794.54|13794.54|0
1609752300000|2021-01-04 09:25:00|13812.12|13812.12|13832.39|13832.39|13836.98|13836.98|13810.15|13810.15|0
1609752600000|2021-01-04 09:30:00|13836.33|13836.33|13847.71|13847.71|13857.56|13857.56|13836.33|13836.33|0
1609752900000|2021-01-04 09:35:00|13849.68|13849.68|13888.66|13888.66|13888.66|13888.66|13849.26|13849.26|0
1609753200000|2021-01-04 09:40:00|13890.63|13890.63|13891.31|13891.31|13901.37|13901.37|13888.53|13888.53|0
1609753500000|2021-01-04 09:45:00|13893.28|13893.28|13870.32|13870.32|13906.72|13906.72|13870.32|13870.32|0
1609753800000|2021-01-04 09:50:00|13872.3|13872.3|13866.55|13866.55|13873.5|13873.5|13854.07|13854.07|0
1609754100000|2021-01-04 09:55:00|13860.64|13860.64|13837.23|13837.23|13860.64|13860.64|13834.45|13834.45|0
1609754400000|2021-01-04 10:00:00|13835.29|13835.29|13868.58|13868.58|13868.58|13868.58|13833.32|13833.32|0
1609754700000|2021-01-04 10:05:00|13867.19|13867.19|13847.63|13847.63|13867.19|13867.19|13844.85|13844.85|0
1609755000000|2021-01-04 10:10:00|13845.66|13845.66|13863.44|13863.44|13863.44|13863.44|13841.08|13841.08|0
1609755300000|2021-01-04 10:15:00|13857.88|13857.88|13836.39|13836.39|13857.88|13857.88|13836.39|13836.39|0
1609755600000|2021-01-04 10:20:00|13834.42|13834.42|13835.81|13835.81|13839.49|13839.49|13833.58|13833.58|0
1609755900000|2021-01-04 10:25:00|13838.58|13838.58|13839.65|13839.65|13839.65|13839.65|13833.67|13833.67|0
1609756200000|2021-01-04 10:30:00|13838.26|13838.26|13818.41|13818.41|13842.66|13842.66|13818.41|13818.41|0
1609756500000|2021-01-04 10:35:00|13814.47|13814.47|13816.33|13816.33|13816.33|13816.33|13808.35|13808.35|0
1609756800000|2021-01-04 10:40:00|13818.73|13818.73|13816.86|13816.86|13819.71|13819.71|13816.86|13816.86|0
1609757100000|2021-01-04 10:45:00|13818.25|13818.25|13834.64|13834.64|13834.64|13834.64|13815.85|13815.85|0
1609757400000|2021-01-04 10:50:00|13836.61|13836.61|13825.92|13825.92|13838.91|13838.91|13816.55|13816.55|0
1609757700000|2021-01-04 10:55:00|13821.98|13821.98|13823.66|13823.66|13825.34|13825.34|13815.99|13815.99|0
1609758000000|2021-01-04 11:00:00|13826.43|13826.43|13834.2|13834.2|13835.48|13835.48|13826.43|13826.43|0
1609758300000|2021-01-04 11:05:00|13836.17|13836.17|13854.07|13854.07|13854.07|13854.07|13836.17|13836.17|0
1609758600000|2021-01-04 11:10:00|13856.04|13856.04|13849.34|13849.34|13859.4|13859.4|13847.37|13847.37|0
1609758900000|2021-01-04 11:15:00|13850.8|13850.8|13852.18|13852.18|13852.18|13852.18|13842.57|13842.57|0
1609759200000|2021-01-04 11:20:00|13853.57|13853.57|13841.01|13841.01|13858.99|13858.99|13841.01|13841.01|0
1609759500000|2021-01-04 11:25:00|13842.4|13842.4|13835.68|13835.68|13844.96|13844.96|13830.88|13830.88|0
1609759800000|2021-01-04 11:30:00|13838.46|13838.46|13852.56|13852.56|13852.56|13852.56|13836.49|13836.49|0
1609760100000|2021-01-04 11:35:00|13853.95|13853.95|13849.56|13849.56|13853.95|13853.95|13845.14|13845.14|0
1609760400000|2021-01-04 11:40:00|13852.34|13852.34|13859.08|13859.08|13859.08|13859.08|13847.94|13847.94|0
1609760700000|2021-01-04 11:45:00|13863.02|13863.02|13870.1|13870.1|13883.48|13883.48|13863.02|13863.02|0
1609761000000|2021-01-04 11:50:00|13871.42|13871.42|13856.09|13856.09|13874.78|13874.78|13854.7|13854.7|0
1609761300000|2021-01-04 11:55:00|13855.12|13855.12|13854.94|13854.94|13860.5|13860.5|13850.64|13850.64|0
1609761600000|2021-01-04 12:00:00|13854.1|13854.1|13842.83|13842.83|13867.88|13867.88|13842.83|13842.83|0
1609761900000|2021-01-04 12:05:00|13840.05|13840.05|13832.62|13832.62|13840.05|13840.05|13828.45|13828.45|0
1609762200000|2021-01-04 12:10:00|13831.23|13831.23|13821.35|13821.35|13831.23|13831.23|13821.35|13821.35|0
1609762500000|2021-01-04 12:15:00|13820.15|13820.15|13812.47|13812.47|13820.15|13820.15|13812.47|13812.47|0
1609762800000|2021-01-04 12:20:00|13811.61|13811.61|13796.57|13796.57|13816.5|13816.5|13796.57|13796.57|0
1609763100000|2021-01-04 12:25:00|13795.31|13795.31|13790.82|13790.82|13795.34|13795.34|13788.04|13788.04|0
1609763400000|2021-01-04 12:30:00|13794.76|13794.76|13805.27|13805.27|13805.27|13805.27|13794.76|13794.76|0
1609763700000|2021-01-04 12:35:00|13806.66|13806.66|13798.29|13798.29|13807.64|13807.64|13798.29|13798.29|0
1609764000000|2021-01-04 12:40:00|13799.68|13799.68|13800.49|13800.49|13801.46|13801.46|13789.64|13789.64|0
1609764300000|2021-01-04 12:45:00|13799.29|13799.29|13796.74|13796.74|13799.29|13799.29|13794.45|13794.45|0
1609764600000|2021-01-04 12:50:00|13797.22|13797.22|13787.05|13787.05|13799.2|13799.2|13787.05|13787.05|0
1609764900000|2021-01-04 12:55:00|13785.85|13785.85|13810.92|13810.92|13813.87|13813.87|13785.85|13785.85|0
1609765200000|2021-01-04 13:00:00|13806.98|13806.98|13817.54|13817.54|13817.54|13817.54|13801.39|13801.39|0
1609765500000|2021-01-04 13:05:00|13816.69|13816.69|13816.15|13816.15|13821.52|13821.52|13812.49|13812.49|0
1609765800000|2021-01-04 13:10:00|13814.18|13814.18|13807.72|13807.72|13819.51|13819.51|13807.72|13807.72|0
1609766100000|2021-01-04 13:15:00|13805.75|13805.75|13813.74|13813.74|13813.74|13813.74|13805.17|13805.17|0
1609766400000|2021-01-04 13:20:00|13819.65|13819.65|13814.17|13814.17|13823.59|13823.59|13812.85|13812.85|0
1609766700000|2021-01-04 13:25:00|13812.2|13812.2|13800.04|13800.04|13812.2|13812.2|13795.8|13795.8|0
1609767000000|2021-01-04 13:30:00|13798.65|13798.65|13808.15|13808.15|13809.54|13809.54|13798.65|13798.65|0
1609767300000|2021-01-04 13:35:00|13802.24|13802.24|13803.85|13803.85|13807.96|13807.96|13800.85|13800.85|0
1609767600000|2021-01-04 13:40:00|13804.71|13804.71|13804.52|13804.52|13810.08|13810.08|13804.52|13804.52|0
1609767900000|2021-01-04 13:45:00|13806.49|13806.49|13815.2|13815.2|13815.2|13815.2|13804.52|13804.52|0
1609768200000|2021-01-04 13:50:00|13817.17|13817.17|13828.46|13828.46|13828.46|13828.46|13813|13813|0
1609768500000|2021-01-04 13:55:00|13832.4|13832.4|13820.75|13820.75|13832.89|13832.89|13819.36|13819.36|0
1609768800000|2021-01-04 14:00:00|13819.55|13819.55|13827.85|13827.85|13830.25|13830.25|13816.38|13816.38|0
1609769100000|2021-01-04 14:05:00|13831.79|13831.79|13839.3|13839.3|13843.47|13843.47|13831.79|13831.79|0
1609769400000|2021-01-04 14:10:00|13837.33|13837.33|13844.64|13844.64|13846.61|13846.61|13828.38|13828.38|0
1609769700000|2021-01-04 14:15:00|13843.25|13843.25|13841.47|13841.47|13843.25|13843.25|13836.95|13836.95|0
1609770000000|2021-01-04 14:20:00|13841.96|13841.96|13860.68|13860.68|13862.65|13862.65|13841.96|13841.96|0
1609770300000|2021-01-04 14:25:00|13862.07|13862.07|13862.4|13862.4|13864.63|13864.63|13859.09|13859.09|0
1609770600000|2021-01-04 14:30:00|13861.98|13861.98|13868.26|13868.26|13875.07|13875.07|13855.26|13855.26|0
1609770900000|2021-01-04 14:35:00|13867.77|13867.77|13884.86|13884.86|13884.86|13884.86|13852.13|13852.13|0
1609771200000|2021-01-04 14:40:00|13882.89|13882.89|13893.82|13893.82|13893.82|13893.82|13878.49|13878.49|0
1609771500000|2021-01-04 14:45:00|13889.88|13889.88|13881.97|13881.97|13889.88|13889.88|13876.64|13876.64|0
1609771800000|2021-01-04 14:50:00|13880|13880|13885.81|13885.81|13887.79|13887.79|13869.21|13869.21|0
1609772100000|2021-01-04 14:55:00|13887.2|13887.2|13904.45|13904.45|13914.24|13914.24|13887.2|13887.2|0
1609772400000|2021-01-04 15:00:00|13904.87|13904.87|13910.6|13910.6|13913.94|13913.94|13903.86|13903.86|0
1609772700000|2021-01-04 15:05:00|13912.57|13912.57|13906.82|13906.82|13912.57|13912.57|13900.06|13900.06|0
1609773000000|2021-01-04 15:10:00|13905.85|13905.85|13861.92|13861.92|13905.85|13905.85|13861.92|13861.92|0
1609773300000|2021-01-04 15:15:00|13863.89|13863.89|13868.91|13868.91|13873.51|13873.51|13863.89|13863.89|0
1609773600000|2021-01-04 15:20:00|13867.52|13867.52|13859.44|13859.44|13879.92|13879.92|13858.05|13858.05|0
1609773900000|2021-01-04 15:25:00|13857.98|13857.98|13848.97|13848.97|13857.98|13857.98|13839.95|13839.95|0
1609774200000|2021-01-04 15:30:00|13854.88|13854.88|13841.91|13841.91|13854.88|13854.88|13834.81|13834.81|0
1609774500000|2021-01-04 15:35:00|13840.52|13840.52|13819.75|13819.75|13840.52|13840.52|13813.48|13813.48|0
1609774800000|2021-01-04 15:40:00|13821.14|13821.14|13843.74|13843.74|13848.87|13848.87|13821.14|13821.14|0
1609775100000|2021-01-04 15:45:00|13842.35|13842.35|13835.47|13835.47|13854.63|13854.63|13831.5|13831.5|0
1609775400000|2021-01-04 15:50:00|13836.86|13836.86|13834.1|13834.1|13843.16|13843.16|13833.52|13833.52|0
1609775700000|2021-01-04 15:55:00|13832.71|13832.71|13807.21|13807.21|13832.71|13832.71|13804.66|13804.66|0
1609776000000|2021-01-04 16:00:00|13803.27|13803.27|13794.43|13794.43|13820.64|13820.64|13785.74|13785.74|0
1609776300000|2021-01-04 16:05:00|13798.37|13798.37|13779.81|13779.81|13801.73|13801.73|13779.81|13779.81|0
1609776600000|2021-01-04 16:10:00|13778.42|13778.42|13790.36|13790.36|13791.88|13791.88|13768.64|13768.64|0
1609776900000|2021-01-04 16:15:00|13789.16|13789.16|13785.68|13785.68|13791.65|13791.65|13776.36|13776.36|0
1609777200000|2021-01-04 16:20:00|13787.07|13787.07|13796.35|13796.35|13801.49|13801.49|13786.33|13786.33|0
1609777500000|2021-01-04 16:25:00|13797.74|13797.74|13793.84|13793.84|13812.16|13812.16|13789.62|13789.62|0
1609834500000|2021-01-05 08:15:00|13852.75|13852.75|13886.74|13886.74|13889.82|13889.82|13850.78|13850.78|0
1609834800000|2021-01-05 08:20:00|13885.35|13885.35|13880.72|13880.72|13885.35|13885.35|13870.64|13870.64|0
1609835100000|2021-01-05 08:25:00|13876.53|13876.53|13876.6|13876.6|13889.72|13889.72|13874.56|13874.56|0
1609835400000|2021-01-05 08:30:00|13882.51|13882.51|13892.47|13892.47|13900.55|13900.55|13874.4|13874.4|0
1609835700000|2021-01-05 08:35:00|13896.41|13896.41|13879.66|13879.66|13896.41|13896.41|13879.66|13879.66|0
1609836000000|2021-01-05 08:40:00|13878.38|13878.38|13867.68|13867.68|13884.02|13884.02|13866.29|13866.29|0
1609836300000|2021-01-05 08:45:00|13870.46|13870.46|13864.45|13864.45|13870.46|13870.46|13859.12|13859.12|0
1609836600000|2021-01-05 08:50:00|13861.67|13861.67|13858.41|13858.41|13864.45|13864.45|13847.32|13847.32|0
1609836900000|2021-01-05 08:55:00|13860.84|13860.84|13852.73|13852.73|13869.1|13869.1|13852.73|13852.73|0
1609837200000|2021-01-05 09:00:00|13854.7|13854.7|13856.87|13856.87|13862.79|13862.79|13848.59|13848.59|0
1609837500000|2021-01-05 09:05:00|13854.9|13854.9|13837.19|13837.19|13854.9|13854.9|13830.27|13830.27|0
1609837800000|2021-01-05 09:10:00|13836.77|13836.77|13845.36|13845.36|13845.36|13845.36|13826.45|13826.45|0
1609838100000|2021-01-05 09:15:00|13848.14|13848.14|13861.39|13861.39|13861.39|13861.39|13848.14|13848.14|0
1609838400000|2021-01-05 09:20:00|13858.61|13858.61|13854.37|13854.37|13859.42|13859.42|13852.79|13852.79|0
1609838700000|2021-01-05 09:25:00|13857.73|13857.73|13848.92|13848.92|13864.5|13864.5|13848.92|13848.92|0
1609839000000|2021-01-05 09:30:00|13851.7|13851.7|13861.32|13861.32|13861.86|13861.86|13846.95|13846.95|0
1609839300000|2021-01-05 09:35:00|13860.89|13860.89|13875.09|13875.09|13876.48|13876.48|13860.46|13860.46|0
1609839600000|2021-01-05 09:40:00|13875.94|13875.94|13875.14|13875.14|13878.66|13878.66|13870.63|13870.63|0
1609839900000|2021-01-05 09:45:00|13879.08|13879.08|13867.45|13867.45|13879.08|13879.08|13867.45|13867.45|0
1609840200000|2021-01-05 09:50:00|13865.48|13865.48|13878.12|13878.12|13878.12|13878.12|13861.73|13861.73|0
1609840500000|2021-01-05 09:55:00|13882.06|13882.06|13872.86|13872.86|13888.18|13888.18|13872.86|13872.86|0
1609840800000|2021-01-05 10:00:00|13874.84|13874.84|13869.22|13869.22|13874.84|13874.84|13865.66|13865.66|0
1609841100000|2021-01-05 10:05:00|13871.19|13871.19|13884.05|13884.05|13886.02|13886.02|13871.19|13871.19|0
1609841400000|2021-01-05 10:10:00|13887.99|13887.99|13894.39|13894.39|13894.39|13894.39|13884.54|13884.54|0
1609841700000|2021-01-05 10:15:00|13892.42|13892.42|13897.12|13897.12|13900.25|13900.25|13890.47|13890.47|0
1609842000000|2021-01-05 10:20:00|13901.06|13901.06|13889.35|13889.35|13901.06|13901.06|13883.44|13883.44|0
1609842300000|2021-01-05 10:25:00|13889.78|13889.78|13884.63|13884.63|13890.64|13890.64|13882.53|13882.53|0
1609842600000|2021-01-05 10:30:00|13886.6|13886.6|13878.9|13878.9|13886.6|13886.6|13878.9|13878.9|0
1609842900000|2021-01-05 10:35:00|13879.88|13879.88|13884.44|13884.44|13889.35|13889.35|13877.88|13877.88|0
1609843200000|2021-01-05 10:40:00|13883.05|13883.05|13885.88|13885.88|13886.37|13886.37|13882.43|13882.43|0
1609843500000|2021-01-05 10:45:00|13885.46|13885.46|13855.73|13855.73|13885.46|13885.46|13855.73|13855.73|0
1609843800000|2021-01-05 10:50:00|13854.34|13854.34|13862.67|13862.67|13862.67|13862.67|13851.13|13851.13|0
1609844100000|2021-01-05 10:55:00|13862.25|13862.25|13851.1|13851.1|13862.47|13862.47|13851.1|13851.1|0
1609844400000|2021-01-05 11:00:00|13853.07|13853.07|13851.89|13851.89|13853.07|13853.07|13845.75|13845.75|0
1609844700000|2021-01-05 11:05:00|13851.4|13851.4|13854.44|13854.44|13858.61|13858.61|13851.4|13851.4|0
1609845000000|2021-01-05 11:10:00|13854.02|13854.02|13847.13|13847.13|13854.02|13854.02|13847.13|13847.13|0
1609845300000|2021-01-05 11:15:00|13848.52|13848.52|13865.79|13865.79|13865.79|13865.79|13846.55|13846.55|0
1609845600000|2021-01-05 11:20:00|13866.99|13866.99|13855.12|13855.12|13872.79|13872.79|13855.12|13855.12|0
1609845900000|2021-01-05 11:25:00|13849.21|13849.21|13849.15|13849.15|13850.11|13850.11|13840.18|13840.18|0
1609846200000|2021-01-05 11:30:00|13850.35|13850.35|13859.34|13859.34|13859.41|13859.41|13848.96|13848.96|0
1609846500000|2021-01-05 11:35:00|13860.31|13860.31|13824.66|13824.66|13860.31|13860.31|13824.66|13824.66|0
1609846800000|2021-01-05 11:40:00|13826.63|13826.63|13826.22|13826.22|13828.58|13828.58|13825.35|13825.35|0
1609847100000|2021-01-05 11:45:00|13824.96|13824.96|13803.92|13803.92|13824.96|13824.96|13803.92|13803.92|0
1609847400000|2021-01-05 11:50:00|13802.95|13802.95|13807.17|13807.17|13807.17|13807.17|13792.06|13792.06|0
1609847700000|2021-01-05 11:55:00|13805.2|13805.2|13815.98|13815.98|13818.21|13818.21|13803.23|13803.23|0
1609848000000|2021-01-05 12:00:00|13819.92|13819.92|13827.11|13827.11|13831.05|13831.05|13819.15|13819.15|0
1609848300000|2021-01-05 12:05:00|13825.72|13825.72|13807.56|13807.56|13825.72|13825.72|13805.98|13805.98|0
1609848600000|2021-01-05 12:10:00|13808.95|13808.95|13832.77|13832.77|13832.77|13832.77|13808.95|13808.95|0
1609848900000|2021-01-05 12:15:00|13830.8|13830.8|13832.97|13832.97|13832.97|13832.97|13830.19|13830.19|0
1609849200000|2021-01-05 12:20:00|13831|13831|13833.49|13833.49|13833.49|13833.49|13823.69|13823.69|0
1609849500000|2021-01-05 12:25:00|13833.92|13833.92|13823.92|13823.92|13833.92|13833.92|13823.92|13823.92|0
1609849800000|2021-01-05 12:30:00|13822.72|13822.72|13826.05|13826.05|13827.44|13827.44|13818.87|13818.87|0
1609850100000|2021-01-05 12:35:00|13824.66|13824.66|13813.03|13813.03|13824.66|13824.66|13813.03|13813.03|0
1609850400000|2021-01-05 12:40:00|13812.06|13812.06|13810.5|13810.5|13814.84|13814.84|13807.14|13807.14|0
1609850700000|2021-01-05 12:45:00|13814.67|13814.67|13825.15|13825.15|13825.15|13825.15|13809.92|13809.92|0
1609851000000|2021-01-05 12:50:00|13826.12|13826.12|13846.59|13846.59|13849.37|13849.37|13826.12|13826.12|0
1609851300000|2021-01-05 12:55:00|13844.62|13844.62|13836.25|13836.25|13844.62|13844.62|13834.86|13834.86|0
1609851600000|2021-01-05 13:00:00|13834.28|13834.28|13824.57|13824.57|13834.28|13834.28|13822.6|13822.6|0
1609851900000|2021-01-05 13:05:00|13825.77|13825.77|13840.56|13840.56|13841.04|13841.04|13825.77|13825.77|0
1609852200000|2021-01-05 13:10:00|13842.53|13842.53|13837.11|13837.11|13843.92|13843.92|13837.11|13837.11|0
1609852500000|2021-01-05 13:15:00|13835.72|13835.72|13851.15|13851.15|13851.15|13851.15|13835.72|13835.72|0
1609852800000|2021-01-05 13:20:00|13853.12|13853.12|13851.91|13851.91|13856.75|13856.75|13850.84|13850.84|0
1609853100000|2021-01-05 13:25:00|13853.19|13853.19|13847.95|13847.95|13853.19|13853.19|13844.59|13844.59|0
1609853400000|2021-01-05 13:30:00|13851.89|13851.89|13847.43|13847.43|13856.06|13856.06|13842.1|13842.1|0
1609853700000|2021-01-05 13:35:00|13845.46|13845.46|13844.18|13844.18|13855.23|13855.23|13841.23|13841.23|0
1609854000000|2021-01-05 13:40:00|13841.4|13841.4|13832.6|13832.6|13842.37|13842.37|13832.18|13832.18|0
1609854300000|2021-01-05 13:45:00|13833.99|13833.99|13822.25|13822.25|13837.19|13837.19|13822.25|13822.25|0
1609854600000|2021-01-05 13:50:00|13823.64|13823.64|13815.48|13815.48|13823.64|13823.64|13812.61|13812.61|0
1609854900000|2021-01-05 13:55:00|13816.87|13816.87|13818.2|13818.2|13824.8|13824.8|13816.87|13816.87|0
1609855200000|2021-01-05 14:00:00|13815.42|13815.42|13811.07|13811.07|13816.82|13816.82|13810.08|13810.08|0
1609855500000|2021-01-05 14:05:00|13808.29|13808.29|13801.07|13801.07|13809.68|13809.68|13800.58|13800.58|0
1609855800000|2021-01-05 14:10:00|13802.89|13802.89|13802.12|13802.12|13804.35|13804.35|13797.07|13797.07|0
1609856100000|2021-01-05 14:15:00|13800.15|13800.15|13800.85|13800.85|13800.85|13800.85|13795.67|13795.67|0
1609856400000|2021-01-05 14:20:00|13799.46|13799.46|13801.19|13801.19|13801.19|13801.19|13795.9|13795.9|0
1609856700000|2021-01-05 14:25:00|13799.8|13799.8|13807.3|13807.3|13814.61|13814.61|13795.63|13795.63|0
1609857000000|2021-01-05 14:30:00|13808.69|13808.69|13818.5|13818.5|13823.52|13823.52|13808.69|13808.69|0
1609857300000|2021-01-05 14:35:00|13816.53|13816.53|13799.32|13799.32|13819.19|13819.19|13799.32|13799.32|0
1609857600000|2021-01-05 14:40:00|13803.27|13803.27|13798.22|13798.22|13814.58|13814.58|13797.05|13797.05|0
1609857900000|2021-01-05 14:45:00|13797.02|13797.02|13795.85|13795.85|13797.02|13797.02|13788.05|13788.05|0
1609858200000|2021-01-05 14:50:00|13794.99|13794.99|13813.58|13813.58|13814.01|13814.01|13793.6|13793.6|0
1609858500000|2021-01-05 14:55:00|13812.32|13812.32|13825.26|13825.26|13825.26|13825.26|13810.62|13810.62|0
1609858800000|2021-01-05 15:00:00|13828.04|13828.04|13840.94|13840.94|13840.94|13840.94|13826.24|13826.24|0
1609859100000|2021-01-05 15:05:00|13842.33|13842.33|13851.17|13851.17|13861.36|13861.36|13842.33|13842.33|0
1609859400000|2021-01-05 15:10:00|13852.56|13852.56|13848.01|13848.01|13853.95|13853.95|13842.36|13842.36|0
1609859700000|2021-01-05 15:15:00|13847.58|13847.58|13839.53|13839.53|13852.33|13852.33|13833.47|13833.47|0
1609860000000|2021-01-05 15:20:00|13838.14|13838.14|13848.8|13848.8|13848.8|13848.8|13835.74|13835.74|0
1609860300000|2021-01-05 15:25:00|13849.21|13849.21|13865.61|13865.61|13866.58|13866.58|13845.39|13845.39|0
1609860600000|2021-01-05 15:30:00|13867.58|13867.58|13856.22|13856.22|13867.58|13867.58|13856.22|13856.22|0
1609860900000|2021-01-05 15:35:00|13852.28|13852.28|13819.67|13819.67|13852.28|13852.28|13819.67|13819.67|0
1609861200000|2021-01-05 15:40:00|13818.81|13818.81|13790.65|13790.65|13819.3|13819.3|13790.65|13790.65|0
1609861500000|2021-01-05 15:45:00|13791.51|13791.51|13813.9|13813.9|13814.32|13814.32|13790.24|13790.24|0
1609861800000|2021-01-05 15:50:00|13811.92|13811.92|13829.72|13829.72|13829.72|13829.72|13811.5|13811.5|0
1609862100000|2021-01-05 15:55:00|13831.69|13831.69|13828.57|13828.57|13831.69|13831.69|13822.17|13822.17|0
1609862400000|2021-01-05 16:00:00|13826.59|13826.59|13829.67|13829.67|13829.67|13829.67|13822.71|13822.71|0
1609862700000|2021-01-05 16:05:00|13828.28|13828.28|13826|13826|13830.72|13830.72|13822.12|13822.12|0
1609863000000|2021-01-05 16:10:00|13827.39|13827.39|13824.15|13824.15|13827.39|13827.39|13817.43|13817.43|0
1609863300000|2021-01-05 16:15:00|13823.29|13823.29|13819.42|13819.42|13823.29|13823.29|13811.42|13811.42|0
1609863600000|2021-01-05 16:20:00|13820.62|13820.62|13833.88|13833.88|13833.88|13833.88|13815.88|13815.88|0
1609863900000|2021-01-05 16:25:00|13835.85|13835.85|13846.84|13846.84|13851.05|13851.05|13833.88|13833.88|0
1609920900000|2021-01-06 08:15:00|13893.12|13893.12|13852.52|13852.52|13893.12|13893.12|13851.33|13851.33|0
1609921200000|2021-01-06 08:20:00|13854.49|13854.49|13877.89|13877.89|13877.89|13877.89|13853.1|13853.1|0
1609921500000|2021-01-06 08:25:00|13873.95|13873.95|13852.6|13852.6|13873.95|13873.95|13844.64|13844.64|0
1609921800000|2021-01-06 08:30:00|13850.63|13850.63|13840.9|13840.9|13858.33|13858.33|13836.17|13836.17|0
1609922100000|2021-01-06 08:35:00|13842.29|13842.29|13826.63|13826.63|13842.29|13842.29|13822.69|13822.69|0
1609922400000|2021-01-06 08:40:00|13824.66|13824.66|13801.75|13801.75|13829.18|13829.18|13797.81|13797.81|0
1609922700000|2021-01-06 08:45:00|13802.59|13802.59|13780.72|13780.72|13803.79|13803.79|13772.96|13772.96|0
1609923000000|2021-01-06 08:50:00|13774.8|13774.8|13776.81|13776.81|13789.07|13789.07|13774.03|13774.03|0
1609923300000|2021-01-06 08:55:00|13780.76|13780.76|13783.55|13783.55|13785.17|13785.17|13771.21|13771.21|0
1609923600000|2021-01-06 09:00:00|13779.61|13779.61|13768.01|13768.01|13786.53|13786.53|13766.04|13766.04|0
1609923900000|2021-01-06 09:05:00|13774.96|13774.96|13809.86|13809.86|13809.86|13809.86|13762.91|13762.91|0
1609924200000|2021-01-06 09:10:00|13815.77|13815.77|13810.86|13810.86|13820.06|13820.06|13808.89|13808.89|0
1609924500000|2021-01-06 09:15:00|13812.84|13812.84|13828.85|13828.85|13836.15|13836.15|13812.84|13812.84|0
1609924800000|2021-01-06 09:20:00|13830.82|13830.82|13833.39|13833.39|13856.44|13856.44|13828.62|13828.62|0
1609925100000|2021-01-06 09:25:00|13831.42|13831.42|13828.02|13828.02|13833.39|13833.39|13821.72|13821.72|0
1609925400000|2021-01-06 09:30:00|13831.96|13831.96|13858.78|13858.78|13858.78|13858.78|13830.09|13830.09|0
1609925700000|2021-01-06 09:35:00|13861.56|13861.56|13879.53|13879.53|13881.23|13881.23|13859.59|13859.59|0
1609926000000|2021-01-06 09:40:00|13883.47|13883.47|13857.13|13857.13|13886.25|13886.25|13857.13|13857.13|0
1609926300000|2021-01-06 09:45:00|13859.1|13859.1|13854.67|13854.67|13863.44|13863.44|13848.53|13848.53|0
1609926600000|2021-01-06 09:50:00|13852.7|13852.7|13876.84|13876.84|13878.25|13878.25|13852.7|13852.7|0
1609926900000|2021-01-06 09:55:00|13879.62|13879.62|13887.63|13887.63|13888.83|13888.83|13874.89|13874.89|0
1609927200000|2021-01-06 10:00:00|13888.83|13888.83|13885.6|13885.6|13889.42|13889.42|13882.11|13882.11|0
1609927500000|2021-01-06 10:05:00|13887.74|13887.74|13889.56|13889.56|13889.56|13889.56|13884.96|13884.96|0
1609927800000|2021-01-06 10:10:00|13890.95|13890.95|13915.54|13915.54|13918.98|13918.98|13890.95|13890.95|0
1609928100000|2021-01-06 10:15:00|13918.32|13918.32|13910.14|13910.14|13920.29|13920.29|13906.84|13906.84|0
1609928400000|2021-01-06 10:20:00|13906.2|13906.2|13901.17|13901.17|13910.37|13910.37|13898.77|13898.77|0
1609928700000|2021-01-06 10:25:00|13903.94|13903.94|13906.87|13906.87|13909.28|13909.28|13900.53|13900.53|0
1609929000000|2021-01-06 10:30:00|13908.26|13908.26|13945.6|13945.6|13950.72|13950.72|13908.26|13908.26|0
1609929300000|2021-01-06 10:35:00|13946.99|13946.99|13950.2|13950.2|13957.43|13957.43|13946.04|13946.04|0
1609929600000|2021-01-06 10:40:00|13954.37|13954.37|13986.83|13986.83|13989.23|13989.23|13953.66|13953.66|0
1609929900000|2021-01-06 10:45:00|13987.67|13987.67|13992.69|13992.69|14000.15|14000.15|13985.68|13985.68|0
1609930200000|2021-01-06 10:50:00|13990.72|13990.72|14016.49|14016.49|14023.08|14023.08|13990.72|13990.72|0
1609930500000|2021-01-06 10:55:00|14018.46|14018.46|14052.58|14052.58|14056.26|14056.26|14018.46|14018.46|0
1609930800000|2021-01-06 11:00:00|14051.19|14051.19|14064.94|14064.94|14070.82|14070.82|14044.74|14044.74|0
1609931100000|2021-01-06 11:05:00|14063.48|14063.48|14061.88|14061.88|14072.67|14072.67|14057.99|14057.99|0
1609931400000|2021-01-06 11:10:00|14062.36|14062.36|14080.44|14080.44|14080.44|14080.44|14060.39|14060.39|0
1609931700000|2021-01-06 11:15:00|14076.5|14076.5|14059.79|14059.79|14077.89|14077.89|14048.86|14048.86|0
1609932000000|2021-01-06 11:20:00|14058.11|14058.11|14074.33|14074.33|14074.35|14074.35|14055.71|14055.71|0
1609932300000|2021-01-06 11:25:00|14075.17|14075.17|14088.79|14088.79|14100.76|14100.76|14067.79|14067.79|0
1609932600000|2021-01-06 11:30:00|14089.76|14089.76|14081.37|14081.37|14090.66|14090.66|14070.25|14070.25|0
1609932900000|2021-01-06 11:35:00|14084.97|14084.97|14058.32|14058.32|14089.14|14089.14|14058.32|14058.32|0
1609933200000|2021-01-06 11:40:00|14059.3|14059.3|14067.63|14067.63|14073.97|14073.97|14056.74|14056.74|0
1609933500000|2021-01-06 11:45:00|14069.02|14069.02|14070.19|14070.19|14077.49|14077.49|14069.02|14069.02|0
1609933800000|2021-01-06 11:50:00|14071.58|14071.58|14072.9|14072.9|14080.46|14080.46|14067.63|14067.63|0
1609934100000|2021-01-06 11:55:00|14072.48|14072.48|14077.64|14077.64|14086.93|14086.93|14066.6|14066.6|0
1609934400000|2021-01-06 12:00:00|14075.69|14075.69|14072.3|14072.3|14076.5|14076.5|14069.22|14069.22|0
1609934700000|2021-01-06 12:05:00|14073.5|14073.5|14065.68|14065.68|14073.5|14073.5|14058.36|14058.36|0
1609935000000|2021-01-06 12:10:00|14064.29|14064.29|14107.74|14107.74|14107.74|14107.74|14063.48|14063.48|0
1609935300000|2021-01-06 12:15:00|14111.68|14111.68|14104.66|14104.66|14116.56|14116.56|14098.52|14098.52|0
1609935600000|2021-01-06 12:20:00|14106.05|14106.05|14094.98|14094.98|14108.03|14108.03|14088.44|14088.44|0
1609935900000|2021-01-06 12:25:00|14096.95|14096.95|14075.39|14075.39|14104.87|14104.87|14071.61|14071.61|0
1609936200000|2021-01-06 12:30:00|14076.78|14076.78|14086.2|14086.2|14090.14|14090.14|14076.78|14076.78|0
1609936500000|2021-01-06 12:35:00|14088.17|14088.17|14092.38|14092.38|14092.38|14092.38|14078.94|14078.94|0
1609936800000|2021-01-06 12:40:00|14094.35|14094.35|14086.74|14086.74|14096.36|14096.36|14084.42|14084.42|0
1609937100000|2021-01-06 12:45:00|14088.13|14088.13|14081.97|14081.97|14097.46|14097.46|14081.97|14081.97|0
1609937400000|2021-01-06 12:50:00|14083.95|14083.95|14095.57|14095.57|14117.6|14117.6|14083.95|14083.95|0
1609937700000|2021-01-06 12:55:00|14094.18|14094.18|14061.42|14061.42|14094.18|14094.18|14061.42|14061.42|0
1609938000000|2021-01-06 13:00:00|14059.45|14059.45|14105.96|14105.96|14106.44|14106.44|14059.45|14059.45|0
1609938300000|2021-01-06 13:05:00|14106.44|14106.44|14066.34|14066.34|14106.44|14106.44|14061.78|14061.78|0
1609938600000|2021-01-06 13:10:00|14071|14071|14065.11|14065.11|14076.07|14076.07|14065.11|14065.11|0
1609938900000|2021-01-06 13:15:00|14067.08|14067.08|14078.1|14078.1|14085.24|14085.24|14065.69|14065.69|0
1609939200000|2021-01-06 13:20:00|14080.07|14080.07|14078.6|14078.6|14084.22|14084.22|14070.74|14070.74|0
1609939500000|2021-01-06 13:25:00|14081.77|14081.77|14063.71|14063.71|14085.94|14085.94|14059.63|14059.63|0
1609939800000|2021-01-06 13:30:00|14065.68|14065.68|14064.38|14064.38|14075.69|14075.69|14061.98|14061.98|0
1609940100000|2021-01-06 13:35:00|14065.77|14065.77|14068.01|14068.01|14076.37|14076.37|14064.22|14064.22|0
1609940400000|2021-01-06 13:40:00|14069.4|14069.4|14059.27|14059.27|14083.07|14083.07|14059.27|14059.27|0
1609940700000|2021-01-06 13:45:00|14063.21|14063.21|14078.96|14078.96|14078.96|14078.96|14059.85|14059.85|0
1609941000000|2021-01-06 13:50:00|14080.16|14080.16|14076.45|14076.45|14081.55|14081.55|14064.55|14064.55|0
1609941300000|2021-01-06 13:55:00|14077.3|14077.3|14090.35|14090.35|14090.35|14090.35|14075.45|14075.45|0
1609941600000|2021-01-06 14:00:00|14092.32|14092.32|14089.33|14089.33|14106.13|14106.13|14087.26|14087.26|0
1609941900000|2021-01-06 14:05:00|14091.3|14091.3|14084.73|14084.73|14102.36|14102.36|14081.37|14081.37|0
1609942200000|2021-01-06 14:10:00|14082.75|14082.75|14059.69|14059.69|14086.92|14086.92|14059.69|14059.69|0
1609942500000|2021-01-06 14:15:00|14058.72|14058.72|14024.75|14024.75|14063.31|14063.31|14022.78|14022.78|0
1609942800000|2021-01-06 14:20:00|14026.14|14026.14|14022.99|14022.99|14027.55|14027.55|14013.52|14013.52|0
1609943100000|2021-01-06 14:25:00|14026.93|14026.93|14038.36|14038.36|14042.79|14042.79|14017.17|14017.17|0
1609943400000|2021-01-06 14:30:00|14039.75|14039.75|14041.26|14041.26|14075.13|14075.13|14037.9|14037.9|0
1609943700000|2021-01-06 14:35:00|14039.29|14039.29|14096.55|14096.55|14096.55|14096.55|14039.29|14039.29|0
1609944000000|2021-01-06 14:40:00|14098.52|14098.52|14133.1|14133.1|14140.63|14140.63|14094.58|14094.58|0
1609944300000|2021-01-06 14:45:00|14131.71|14131.71|14155.34|14155.34|14173.06|14173.06|14122.63|14122.63|0
1609944600000|2021-01-06 14:50:00|14153.37|14153.37|14164.6|14164.6|14169.73|14169.73|14148.04|14148.04|0
1609944900000|2021-01-06 14:55:00|14170.51|14170.51|14173.77|14173.77|14173.77|14173.77|14155.76|14155.76|0
1609945200000|2021-01-06 15:00:00|14174.26|14174.26|14181.04|14181.04|14189.48|14189.48|14171.83|14171.83|0
1609945500000|2021-01-06 15:05:00|14179.65|14179.65|14177.89|14177.89|14184.91|14184.91|14169.06|14169.06|0
1609945800000|2021-01-06 15:10:00|14182.06|14182.06|14163.94|14163.94|14190.33|14190.33|14161.97|14161.97|0
1609946100000|2021-01-06 15:15:00|14165.92|14165.92|14162.02|14162.02|14169.44|14169.44|14153.37|14153.37|0
1609946400000|2021-01-06 15:20:00|14160.63|14160.63|14157.8|14157.8|14162.6|14162.6|14140|14140|0
1609946700000|2021-01-06 15:25:00|14156.52|14156.52|14152.04|14152.04|14156.52|14156.52|14140.57|14140.57|0
1609947000000|2021-01-06 15:30:00|14151.63|14151.63|14151.95|14151.95|14159.22|14159.22|14149.72|14149.72|0
1609947300000|2021-01-06 15:35:00|14153.34|14153.34|14131.83|14131.83|14153.34|14153.34|14127.08|14127.08|0
1609947600000|2021-01-06 15:40:00|14129.05|14129.05|14133.11|14133.11|14141.94|14141.94|14123.13|14123.13|0
1609947900000|2021-01-06 15:45:00|14131.72|14131.72|14119.91|14119.91|14137.01|14137.01|14113.24|14113.24|0
1609948200000|2021-01-06 15:50:00|14121.11|14121.11|14124.89|14124.89|14136.27|14136.27|14119.14|14119.14|0
1609948500000|2021-01-06 15:55:00|14126.28|14126.28|14117.54|14117.54|14126.28|14126.28|14109.17|14109.17|0
1609948800000|2021-01-06 16:00:00|14118.93|14118.93|14140.69|14140.69|14140.69|14140.69|14118.93|14118.93|0
1609949100000|2021-01-06 16:05:00|14142.08|14142.08|14150.3|14150.3|14150.72|14150.72|14138.71|14138.71|0
1609949400000|2021-01-06 16:10:00|14148.33|14148.33|14165.48|14165.48|14170.88|14170.88|14144.39|14144.39|0
1609949700000|2021-01-06 16:15:00|14167.45|14167.45|14174.67|14174.67|14177.21|14177.21|14166.56|14166.56|0
1609950000000|2021-01-06 16:20:00|14174.25|14174.25|14171.53|14171.53|14177.51|14177.51|14162.33|14162.33|0
1609950300000|2021-01-06 16:25:00|14169.56|14169.56|14181.32|14181.32|14190.73|14190.73|14169.14|14169.14|0
1610007300000|2021-01-07 08:15:00|14244.26|14244.26|14257.64|14257.64|14266.37|14266.37|14232.26|14232.26|0
1610007600000|2021-01-07 08:20:00|14261.58|14261.58|14287.7|14287.7|14299.52|14299.52|14261.58|14261.58|0
1610007900000|2021-01-07 08:25:00|14289.09|14289.09|14262.16|14262.16|14289.8|14289.8|14262.16|14262.16|0
1610008200000|2021-01-07 08:30:00|14257.99|14257.99|14168.54|14168.54|14257.99|14257.99|14168.54|14168.54|0
1610008500000|2021-01-07 08:35:00|14173.29|14173.29|14117.58|14117.58|14173.29|14173.29|14116.84|14116.84|0
1610008800000|2021-01-07 08:40:00|14114.8|14114.8|14117.85|14117.85|14119.43|14119.43|14105.39|14105.39|0
1610009100000|2021-01-07 08:45:00|14122.02|14122.02|14093.95|14093.95|14128.43|14128.43|14090.01|14090.01|0
1610009400000|2021-01-07 08:50:00|14092.69|14092.69|14085.17|14085.17|14092.69|14092.69|14065.13|14065.13|0
1610009700000|2021-01-07 08:55:00|14081.01|14081.01|14104.9|14104.9|14117.08|14117.08|14067.6|14067.6|0
1610010000000|2021-01-07 09:00:00|14109.07|14109.07|14110.97|14110.97|14115.79|14115.79|14106.25|14106.25|0
1610010300000|2021-01-07 09:05:00|14113.75|14113.75|14114.32|14114.32|14129.77|14129.77|14112.93|14112.93|0
1610010600000|2021-01-07 09:10:00|14118.26|14118.26|14116.83|14116.83|14132.36|14132.36|14116.83|14116.83|0
1610010900000|2021-01-07 09:15:00|14110.92|14110.92|14099.96|14099.96|14111.78|14111.78|14092.43|14092.43|0
1610011200000|2021-01-07 09:20:00|14097.18|14097.18|14083.12|14083.12|14097.18|14097.18|14082.7|14082.7|0
1610011500000|2021-01-07 09:25:00|14085.09|14085.09|14096.83|14096.83|14096.83|14096.83|14085.09|14085.09|0
1610011800000|2021-01-07 09:30:00|14094.05|14094.05|14096.79|14096.79|14098.99|14098.99|14082.95|14082.95|0
1610012100000|2021-01-07 09:35:00|14094.82|14094.82|14095.17|14095.17|14096.56|14096.56|14088.9|14088.9|0
1610012400000|2021-01-07 09:40:00|14096.56|14096.56|14099.91|14099.91|14102.7|14102.7|14092.8|14092.8|0
1610012700000|2021-01-07 09:45:00|14099.06|14099.06|14089.49|14089.49|14099.06|14099.06|14089.06|14089.06|0
1610013000000|2021-01-07 09:50:00|14087.52|14087.52|14090.96|14090.96|14095.25|14095.25|14081.8|14081.8|0
1610013300000|2021-01-07 09:55:00|14087.01|14087.01|14094.09|14094.09|14100.42|14100.42|14082.85|14082.85|0
1610013600000|2021-01-07 10:00:00|14096.87|14096.87|14101.57|14101.57|14101.57|14101.57|14092.93|14092.93|0
1610013900000|2021-01-07 10:05:00|14100.18|14100.18|14101.29|14101.29|14101.64|14101.64|14090.59|14090.59|0
1610014200000|2021-01-07 10:10:00|14099.31|14099.31|14090.7|14090.7|14099.9|14099.9|14090.7|14090.7|0
1610014500000|2021-01-07 10:15:00|14088.27|14088.27|14102.29|14102.29|14102.29|14102.29|14086.29|14086.29|0
1610014800000|2021-01-07 10:20:00|14104.26|14104.26|14105.3|14105.3|14110.17|14110.17|14104.26|14104.26|0
1610015100000|2021-01-07 10:25:00|14103.91|14103.91|14104.53|14104.53|14111.83|14111.83|14102.56|14102.56|0
1610015400000|2021-01-07 10:30:00|14102.56|14102.56|14096.05|14096.05|14102.56|14102.56|14091.52|14091.52|0
1610015700000|2021-01-07 10:35:00|14096.53|14096.53|14104.13|14104.13|14104.13|14104.13|14096.53|14096.53|0
1610016000000|2021-01-07 10:40:00|14105.33|14105.33|14110.08|14110.08|14110.08|14110.08|14099.96|14099.96|0
1610016300000|2021-01-07 10:45:00|14111.47|14111.47|14105.24|14105.24|14111.47|14111.47|14103.75|14103.75|0
1610016600000|2021-01-07 10:50:00|14102.46|14102.46|14099.74|14099.74|14103.52|14103.52|14097.12|14097.12|0
1610016900000|2021-01-07 10:55:00|14101.71|14101.71|14106.22|14106.22|14111.06|14111.06|14099.74|14099.74|0
1610017200000|2021-01-07 11:00:00|14102.05|14102.05|14104.7|14104.7|14104.7|14104.7|14091.42|14091.42|0
1610017500000|2021-01-07 11:05:00|14103.5|14103.5|14100.57|14100.57|14103.5|14103.5|14096.94|14096.94|0
1610017800000|2021-01-07 11:10:00|14101.83|14101.83|14117.03|14117.03|14119.81|14119.81|14101.83|14101.83|0
1610018100000|2021-01-07 11:15:00|14118.42|14118.42|14125.84|14125.84|14127.23|14127.23|14118.42|14118.42|0
1610018400000|2021-01-07 11:20:00|14127.81|14127.81|14142.97|14142.97|14142.97|14142.97|14124.89|14124.89|0
1610018700000|2021-01-07 11:25:00|14144.94|14144.94|14144.7|14144.7|14146.09|14146.09|14137.79|14137.79|0
1610019000000|2021-01-07 11:30:00|14147.48|14147.48|14151.46|14151.46|14155.4|14155.4|14141.89|14141.89|0
1610019300000|2021-01-07 11:35:00|14150.97|14150.97|14149.05|14149.05|14156.34|14156.34|14147.08|14147.08|0
1610019600000|2021-01-07 11:40:00|14145.11|14145.11|14140.59|14140.59|14151.25|14151.25|14140.59|14140.59|0
1610019900000|2021-01-07 11:45:00|14139.2|14139.2|14146.02|14146.02|14146.02|14146.02|14136.97|14136.97|0
1610020200000|2021-01-07 11:50:00|14144.05|14144.05|14135.39|14135.39|14150.09|14150.09|14135.39|14135.39|0
1610020500000|2021-01-07 11:55:00|14133.42|14133.42|14125.84|14125.84|14135.39|14135.39|14115.95|14115.95|0
1610020800000|2021-01-07 12:00:00|14127.23|14127.23|14127|14127|14130.11|14130.11|14121.9|14121.9|0
1610021100000|2021-01-07 12:05:00|14122.84|14122.84|14112.29|14112.29|14122.84|14122.84|14112.29|14112.29|0
1610021400000|2021-01-07 12:10:00|14110.32|14110.32|14099.54|14099.54|14110.32|14110.32|14096.6|14096.6|0
1610021700000|2021-01-07 12:15:00|14098.34|14098.34|14097.12|14097.12|14099.9|14099.9|14094.36|14094.36|0
1610022000000|2021-01-07 12:20:00|14096.28|14096.28|14076.99|14076.99|14096.28|14096.28|14076.99|14076.99|0
1610022300000|2021-01-07 12:25:00|14075.02|14075.02|14086.7|14086.7|14089.39|14089.39|14069.11|14069.11|0
1610022600000|2021-01-07 12:30:00|14085.5|14085.5|14085.44|14085.44|14096.14|14096.14|14085.44|14085.44|0
1610022900000|2021-01-07 12:35:00|14084.05|14084.05|14077.52|14077.52|14084.05|14084.05|14076.84|14076.84|0
1610023200000|2021-01-07 12:40:00|14078.91|14078.91|14084.38|14084.38|14086.5|14086.5|14076.55|14076.55|0
1610023500000|2021-01-07 12:45:00|14088.55|14088.55|14075.67|14075.67|14089.94|14089.94|14075.67|14075.67|0
1610023800000|2021-01-07 12:50:00|14074.28|14074.28|14068.92|14068.92|14074.28|14074.28|14058.14|14058.14|0
1610024100000|2021-01-07 12:55:00|14071.7|14071.7|14087.86|14087.86|14090.64|14090.64|14068.92|14068.92|0
1610024400000|2021-01-07 13:00:00|14085.08|14085.08|14083.06|14083.06|14086.49|14086.49|14081.14|14081.14|0
1610024700000|2021-01-07 13:05:00|14083.48|14083.48|14063.48|14063.48|14088.71|14088.71|14063.48|14063.48|0
1610025000000|2021-01-07 13:10:00|14065.45|14065.45|14067.37|14067.37|14072.61|14072.61|14065.45|14065.45|0
1610025300000|2021-01-07 13:15:00|14071.31|14071.31|14064.21|14064.21|14071.31|14071.31|14056.87|14056.87|0
1610025600000|2021-01-07 13:20:00|14063.79|14063.79|14052.07|14052.07|14065.76|14065.76|14051.64|14051.64|0
1610025900000|2021-01-07 13:25:00|14055.43|14055.43|14054.97|14054.97|14057.31|14057.31|14054.97|14054.97|0
1610026200000|2021-01-07 13:30:00|14056.94|14056.94|14062.13|14062.13|14066.93|14066.93|14056.94|14056.94|0
1610026500000|2021-01-07 13:35:00|14060.16|14060.16|14065.24|14065.24|14068.22|14068.22|14053.16|14053.16|0
1610026800000|2021-01-07 13:40:00|14062.46|14062.46|14062.86|14062.86|14063.44|14063.44|14061.07|14061.07|0
1610027100000|2021-01-07 13:45:00|14066.8|14066.8|14073.46|14073.46|14075.76|14075.76|14061.89|14061.89|0
1610027400000|2021-01-07 13:50:00|14072.07|14072.07|14055.84|14055.84|14074.04|14074.04|14054.64|14054.64|0
1610027700000|2021-01-07 13:55:00|14053.87|14053.87|14051.09|14051.09|14055.84|14055.84|14051.09|14051.09|0
1610028000000|2021-01-07 14:00:00|14053.06|14053.06|14058.17|14058.17|14063.5|14063.5|14048.95|14048.95|0
1610028300000|2021-01-07 14:05:00|14057.31|14057.31|14051.23|14051.23|14064.44|14064.44|14051.23|14051.23|0
1610028600000|2021-01-07 14:10:00|14053.2|14053.2|14062.89|14062.89|14065.09|14065.09|14051.23|14051.23|0
1610028900000|2021-01-07 14:15:00|14063.86|14063.86|14056.17|14056.17|14064.35|14064.35|14053.52|14053.52|0
1610029200000|2021-01-07 14:20:00|14054.2|14054.2|14063.38|14063.38|14069.95|14069.95|14054.2|14054.2|0
1610029500000|2021-01-07 14:25:00|14065.35|14065.35|14072.26|14072.26|14074.87|14074.87|14065.35|14065.35|0
1610029800000|2021-01-07 14:30:00|14069.48|14069.48|14100.13|14100.13|14103.34|14103.34|14069.29|14069.29|0
1610030100000|2021-01-07 14:35:00|14100.97|14100.97|14099.66|14099.66|14110.21|14110.21|14098.93|14098.93|0
1610030400000|2021-01-07 14:40:00|14097.69|14097.69|14093.15|14093.15|14100.05|14100.05|14091.13|14091.13|0
1610030700000|2021-01-07 14:45:00|14093.56|14093.56|14074.43|14074.43|14093.56|14093.56|14071.55|14071.55|0
1610031000000|2021-01-07 14:50:00|14074|14074|14084.24|14084.24|14084.89|14084.89|14069.99|14069.99|0
1610031300000|2021-01-07 14:55:00|14085.53|14085.53|14084.94|14084.94|14092.47|14092.47|14084.67|14084.67|0
1610031600000|2021-01-07 15:00:00|14087.72|14087.72|14079.21|14079.21|14090.44|14090.44|14074.79|14074.79|0
1610031900000|2021-01-07 15:05:00|14081.99|14081.99|14083.9|14083.9|14086.68|14086.68|14075.91|14075.91|0
1610032200000|2021-01-07 15:10:00|14087.84|14087.84|14095.16|14095.16|14100.1|14100.1|14085.55|14085.55|0
1610032500000|2021-01-07 15:15:00|14093.19|14093.19|14093.59|14093.59|14093.59|14093.59|14079.24|14079.24|0
1610032800000|2021-01-07 15:20:00|14094.98|14094.98|14078.11|14078.11|14098.92|14098.92|14078.11|14078.11|0
1610033100000|2021-01-07 15:25:00|14078.6|14078.6|14091.42|14091.42|14099.21|14099.21|14077.83|14077.83|0
1610033400000|2021-01-07 15:30:00|14092.81|14092.81|14088.71|14088.71|14096.01|14096.01|14087.03|14087.03|0
1610033700000|2021-01-07 15:35:00|14086.74|14086.74|14067.03|14067.03|14087.17|14087.17|14065.25|14065.25|0
1610034000000|2021-01-07 15:40:00|14063.09|14063.09|14077.4|14077.4|14077.4|14077.4|14058.65|14058.65|0
1610034300000|2021-01-07 15:45:00|14081.34|14081.34|14074.2|14074.2|14082.89|14082.89|14072.23|14072.23|0
1610034600000|2021-01-07 15:50:00|14072.23|14072.23|14054.77|14054.77|14075.59|14075.59|14050.98|14050.98|0
1610034900000|2021-01-07 15:55:00|14056.16|14056.16|14068.22|14068.22|14068.64|14068.64|14051.83|14051.83|0
1610035200000|2021-01-07 16:00:00|14069.5|14069.5|14073.33|14073.33|14084.02|14084.02|14069.5|14069.5|0
1610035500000|2021-01-07 16:05:00|14075.3|14075.3|14070.05|14070.05|14076.96|14076.96|14061.53|14061.53|0
1610035800000|2021-01-07 16:10:00|14070.47|14070.47|14062.96|14062.96|14076.15|14076.15|14062.47|14062.47|0
1610036100000|2021-01-07 16:15:00|14062.12|14062.12|14057.64|14057.64|14064.09|14064.09|14049.75|14049.75|0
1610036400000|2021-01-07 16:20:00|14059.61|14059.61|14072.5|14072.5|14075.02|14075.02|14059.61|14059.61|0
1610036700000|2021-01-07 16:25:00|14070.53|14070.53|14080.71|14080.71|14082.88|14082.88|14070.53|14070.53|0
1610093700000|2021-01-08 08:15:00|14091.04|14091.04|14095.25|14095.25|14098.44|14098.44|14084.55|14084.55|0
1610094000000|2021-01-08 08:20:00|14097.2|14097.2|14073.27|14073.27|14098.42|14098.42|14073.27|14073.27|0
1610094300000|2021-01-08 08:25:00|14077.21|14077.21|14080.05|14080.05|14083.93|14083.93|14071.36|14071.36|0
1610094600000|2021-01-08 08:30:00|14074.14|14074.14|14080.8|14080.8|14080.8|14080.8|14060.42|14060.42|0
1610094900000|2021-01-08 08:35:00|14082.05|14082.05|14093.38|14093.38|14101.26|14101.26|14078.76|14078.76|0
1610095200000|2021-01-08 08:40:00|14092.95|14092.95|14086.27|14086.27|14092.95|14092.95|14077.03|14077.03|0
1610095500000|2021-01-08 08:45:00|14082.32|14082.32|14076.19|14076.19|14085.35|14085.35|14072.38|14072.38|0
1610095800000|2021-01-08 08:50:00|14074.47|14074.47|14062.24|14062.24|14074.47|14074.47|14057.15|14057.15|0
1610096100000|2021-01-08 08:55:00|14064.21|14064.21|14076.06|14076.06|14076.92|14076.92|14064.21|14064.21|0
1610096400000|2021-01-08 09:00:00|14079|14079|14080.14|14080.14|14082.11|14082.11|14066.4|14066.4|0
1610096700000|2021-01-08 09:05:00|14077.36|14077.36|14088.44|14088.44|14096.81|14096.81|14077.36|14077.36|0
1610097000000|2021-01-08 09:10:00|14089.83|14089.83|14083.7|14083.7|14094.07|14094.07|14077.79|14077.79|0
1610097300000|2021-01-08 09:15:00|14085.09|14085.09|14077.39|14077.39|14086.09|14086.09|14077.39|14077.39|0
1610097600000|2021-01-08 09:20:00|14076|14076|14059.56|14059.56|14083.08|14083.08|14059.56|14059.56|0
1610097900000|2021-01-08 09:25:00|14057.16|14057.16|14049.7|14049.7|14057.16|14057.16|14044.95|14044.95|0
1610098200000|2021-01-08 09:30:00|14050.9|14050.9|14066.14|14066.14|14066.14|14066.14|14050.9|14050.9|0
1610098500000|2021-01-08 09:35:00|14068.11|14068.11|14073.84|14073.84|14073.84|14073.84|14064.9|14064.9|0
1610098800000|2021-01-08 09:40:00|14071.9|14071.9|14067.36|14067.36|14073.18|14073.18|14067.36|14067.36|0
1610099100000|2021-01-08 09:45:00|14068.75|14068.75|14061.61|14061.61|14072.95|14072.95|14058.18|14058.18|0
1610099400000|2021-01-08 09:50:00|14057.44|14057.44|14051.02|14051.02|14061.23|14061.23|14049.57|14049.57|0
1610099700000|2021-01-08 09:55:00|14053.8|14053.8|14049.59|14049.59|14055.83|14055.83|14038.05|14038.05|0
1610100000000|2021-01-08 10:00:00|14050.79|14050.79|14038.12|14038.12|14058.09|14058.09|14038.12|14038.12|0
1610100300000|2021-01-08 10:05:00|14039.32|14039.32|14034.33|14034.33|14039.32|14039.32|14029|14029|0
1610100600000|2021-01-08 10:10:00|14037.69|14037.69|14039.84|14039.84|14043.63|14043.63|14037.69|14037.69|0
1610100900000|2021-01-08 10:15:00|14041.81|14041.81|14035.35|14035.35|14041.81|14041.81|14031.71|14031.71|0
1610101200000|2021-01-08 10:20:00|14039.29|14039.29|14035.92|14035.92|14046.01|14046.01|14030.48|14030.48|0
1610101500000|2021-01-08 10:25:00|14035.06|14035.06|14023.6|14023.6|14035.78|14035.78|14021.63|14021.63|0
1610101800000|2021-01-08 10:30:00|14023.18|14023.18|14017.23|14017.23|14026.69|14026.69|14017.23|14017.23|0
1610102100000|2021-01-08 10:35:00|14021.18|14021.18|14030.87|14030.87|14032.84|14032.84|14018.99|14018.99|0
1610102400000|2021-01-08 10:40:00|14032.26|14032.26|14022.51|14022.51|14032.81|14032.81|14021.12|14021.12|0
1610102700000|2021-01-08 10:45:00|14024.49|14024.49|14032.28|14032.28|14033.67|14033.67|14024.49|14024.49|0
1610103000000|2021-01-08 10:50:00|14038.19|14038.19|14040.16|14040.16|14046.3|14046.3|14034.6|14034.6|0
1610103300000|2021-01-08 10:55:00|14038.02|14038.02|14040.71|14040.71|14042.59|14042.59|14038.02|14038.02|0
1610103600000|2021-01-08 11:00:00|14039.32|14039.32|14035.46|14035.46|14042.05|14042.05|14035.46|14035.46|0
1610103900000|2021-01-08 11:05:00|14036.85|14036.85|14024.88|14024.88|14040.21|14040.21|14023.17|14023.17|0
1610104200000|2021-01-08 11:10:00|14029.63|14029.63|14036.39|14036.39|14038.36|14038.36|14029.63|14029.63|0
1610104500000|2021-01-08 11:15:00|14037.85|14037.85|14042.27|14042.27|14043.99|14043.99|14037.85|14037.85|0
1610104800000|2021-01-08 11:20:00|14041.42|14041.42|14041.29|14041.29|14042.62|14042.62|14039.02|14039.02|0
1610105100000|2021-01-08 11:25:00|14040.86|14040.86|14038.86|14038.86|14040.86|14040.86|14032.7|14032.7|0
1610105400000|2021-01-08 11:30:00|14039.29|14039.29|14047.88|14047.88|14047.88|14047.88|14039.29|14039.29|0
1610105700000|2021-01-08 11:35:00|14050.02|14050.02|14048.05|14048.05|14055.93|14055.93|14048.05|14048.05|0
1610106000000|2021-01-08 11:40:00|14050.19|14050.19|14041.97|14041.97|14050.19|14050.19|14040.58|14040.58|0
1610106300000|2021-01-08 11:45:00|14043.91|14043.91|14051.84|14051.84|14052.7|14052.7|14043.91|14043.91|0
1610106600000|2021-01-08 11:50:00|14049.87|14049.87|14056.29|14056.29|14056.29|14056.29|14047.63|14047.63|0
1610106900000|2021-01-08 11:55:00|14054.32|14054.32|14045.51|14045.51|14054.32|14054.32|14045.51|14045.51|0
1610107200000|2021-01-08 12:00:00|14046.9|14046.9|14042.89|14042.89|14046.9|14046.9|14042.89|14042.89|0
1610107500000|2021-01-08 12:05:00|14041.5|14041.5|14031.27|14031.27|14041.5|14041.5|14031.27|14031.27|0
1610107800000|2021-01-08 12:10:00|14030.07|14030.07|14016.69|14016.69|14030.07|14030.07|14016.69|14016.69|0
1610108100000|2021-01-08 12:15:00|14018.08|14018.08|14022.68|14022.68|14022.68|14022.68|14015.53|14015.53|0
1610108400000|2021-01-08 12:20:00|14021.48|14021.48|14022.47|14022.47|14023.86|14023.86|14018.89|14018.89|0
1610108700000|2021-01-08 12:25:00|14022.04|14022.04|14013.58|14013.58|14023.59|14023.59|14012.95|14012.95|0
1610109000000|2021-01-08 12:30:00|14012.19|14012.19|14015.01|14015.01|14015.01|14015.01|14005.47|14005.47|0
1610109300000|2021-01-08 12:35:00|14016.98|14016.98|14016.32|14016.32|14020.15|14020.15|14015.89|14015.89|0
1610109600000|2021-01-08 12:40:00|14014.93|14014.93|14012.08|14012.08|14016.9|14016.9|14012.08|14012.08|0
1610109900000|2021-01-08 12:45:00|14010.69|14010.69|14013.3|14013.3|14018.86|14018.86|14010.69|14010.69|0
1610110200000|2021-01-08 12:50:00|14011.33|14011.33|14017.56|14017.56|14017.56|14017.56|14010.13|14010.13|0
1610110500000|2021-01-08 12:55:00|14018.95|14018.95|14019.65|14019.65|14019.65|14019.65|14016|14016|0
1610110800000|2021-01-08 13:00:00|14017.68|14017.68|14020.08|14020.08|14022.86|14022.86|14015.71|14015.71|0
1610111100000|2021-01-08 13:05:00|14018.11|14018.11|14031.69|14031.69|14031.69|14031.69|14018.11|14018.11|0
1610111400000|2021-01-08 13:10:00|14032.17|14032.17|14037.76|14037.76|14037.76|14037.76|14032.17|14032.17|0
1610111700000|2021-01-08 13:15:00|14037.34|14037.34|14049.34|14049.34|14053.23|14053.23|14036.92|14036.92|0
1610112000000|2021-01-08 13:20:00|14048.14|14048.14|14036.57|14036.57|14048.14|14048.14|14036.57|14036.57|0
1610112300000|2021-01-08 13:25:00|14034.6|14034.6|14032.04|14032.04|14034.6|14034.6|14029.26|14029.26|0
1610112600000|2021-01-08 13:30:00|14035.99|14035.99|14029.02|14029.02|14044.4|14044.4|14029.02|14029.02|0
1610112900000|2021-01-08 13:35:00|14026.62|14026.62|14035.54|14035.54|14035.54|14035.54|14026.62|14026.62|0
1610113200000|2021-01-08 13:40:00|14034.15|14034.15|14032.57|14032.57|14035.54|14035.54|14031.6|14031.6|0
1610113500000|2021-01-08 13:45:00|14035.35|14035.35|14034.71|14034.71|14035.35|14035.35|14031.56|14031.56|0
1610113800000|2021-01-08 13:50:00|14033.51|14033.51|14019.36|14019.36|14033.51|14033.51|14019.36|14019.36|0
1610114100000|2021-01-08 13:55:00|14018.52|14018.52|13992.79|13992.79|14018.52|14018.52|13990.49|13990.49|0
1610114400000|2021-01-08 14:00:00|13994.76|13994.76|14001.23|14001.23|14001.23|14001.23|13991.33|13991.33|0
1610114700000|2021-01-08 14:05:00|14001.65|14001.65|14009.53|14009.53|14010.73|14010.73|14000.88|14000.88|0
1610115000000|2021-01-08 14:10:00|14011.5|14011.5|14012.68|14012.68|14014.07|14014.07|14006.53|14006.53|0
1610115300000|2021-01-08 14:15:00|14013.97|14013.97|14014.48|14014.48|14016.36|14016.36|14010.45|14010.45|0
1610115600000|2021-01-08 14:20:00|14017.26|14017.26|14016.26|14016.26|14024.37|14024.37|14016.26|14016.26|0
1610115900000|2021-01-08 14:25:00|14015.84|14015.84|14013.9|14013.9|14015.84|14015.84|14007.18|14007.18|0
1610116200000|2021-01-08 14:30:00|14011.93|14011.93|14063.26|14063.26|14064.23|14064.23|14011.93|14011.93|0
1610116500000|2021-01-08 14:35:00|14062.06|14062.06|14066.06|14066.06|14074.62|14074.62|14055.92|14055.92|0
1610116800000|2021-01-08 14:40:00|14068.03|14068.03|14093.04|14093.04|14094.3|14094.3|14067.45|14067.45|0
1610117100000|2021-01-08 14:45:00|14091.07|14091.07|14077.44|14077.44|14095.31|14095.31|14074.53|14074.53|0
1610117400000|2021-01-08 14:50:00|14078.83|14078.83|14091.01|14091.01|14095.59|14095.59|14078.83|14078.83|0
1610117700000|2021-01-08 14:55:00|14087.07|14087.07|14103.12|14103.12|14104.58|14104.58|14083.22|14083.22|0
1610118000000|2021-01-08 15:00:00|14104.32|14104.32|14124.32|14124.32|14133.35|14133.35|14104.32|14104.32|0
1610118300000|2021-01-08 15:05:00|14126.3|14126.3|14131.69|14131.69|14139.66|14139.66|14126.3|14126.3|0
1610118600000|2021-01-08 15:10:00|14129.72|14129.72|14113.66|14113.66|14132.24|14132.24|14113.66|14113.66|0
1610118900000|2021-01-08 15:15:00|14112.4|14112.4|14118.69|14118.69|14124.22|14124.22|14109.62|14109.62|0
1610119200000|2021-01-08 15:20:00|14120.08|14120.08|14096.66|14096.66|14121.47|14121.47|14095.27|14095.27|0
1610119500000|2021-01-08 15:25:00|14096.08|14096.08|14074.1|14074.1|14096.94|14096.94|14070.74|14070.74|0
1610119800000|2021-01-08 15:30:00|14076.88|14076.88|14090|14090|14090|14090|14076.88|14076.88|0
1610120100000|2021-01-08 15:35:00|14087.23|14087.23|14096.7|14096.7|14100.13|14100.13|14083.38|14083.38|0
1610120400000|2021-01-08 15:40:00|14098.09|14098.09|14103.07|14103.07|14103.65|14103.65|14098.06|14098.06|0
1610120700000|2021-01-08 15:45:00|14104.36|14104.36|14114.87|14114.87|14116.84|14116.84|14099.61|14099.61|0
1610121000000|2021-01-08 15:50:00|14117.64|14117.64|14106.12|14106.12|14118.84|14118.84|14105.63|14105.63|0
1610121300000|2021-01-08 15:55:00|14104.73|14104.73|14106.16|14106.16|14107.51|14107.51|14103.92|14103.92|0
1610121600000|2021-01-08 16:00:00|14109.52|14109.52|14110.92|14110.92|14112.2|14112.2|14103.6|14103.6|0
1610121900000|2021-01-08 16:05:00|14112.31|14112.31|14098.02|14098.02|14113.45|14113.45|14096.01|14096.01|0
1610122200000|2021-01-08 16:10:00|14094.08|14094.08|14088.48|14088.48|14098.25|14098.25|14082.08|14082.08|0
1610122500000|2021-01-08 16:15:00|14089.87|14089.87|14086.88|14086.88|14094.25|14094.25|14085.07|14085.07|0
1610122800000|2021-01-08 16:20:00|14085.49|14085.49|14084.25|14084.25|14090.82|14090.82|14081.86|14081.86|0
1610123100000|2021-01-08 16:25:00|14085.64|14085.64|14097.12|14097.12|14099.52|14099.52|14078.43|14078.43|0
1610352900000|2021-01-11 08:15:00|14100.49|14100.49|14091.84|14091.84|14108.4|14108.4|14086.12|14086.12|0
1610353200000|2021-01-11 08:20:00|14087.9|14087.9|14057.37|14057.37|14091.47|14091.47|14057.37|14057.37|0
1610353500000|2021-01-11 08:25:00|14060.77|14060.77|14067.37|14067.37|14071.06|14071.06|14054.43|14054.43|0
1610353800000|2021-01-11 08:30:00|14065.4|14065.4|14062.98|14062.98|14073.38|14073.38|14056.1|14056.1|0
1610354100000|2021-01-11 08:35:00|14064.37|14064.37|14072|14072|14082.14|14082.14|14054.87|14054.87|0
1610354400000|2021-01-11 08:40:00|14074.78|14074.78|14085.49|14085.49|14089.32|14089.32|14073.93|14073.93|0
1610354700000|2021-01-11 08:45:00|14082.71|14082.71|14068.02|14068.02|14082.71|14082.71|14066.52|14066.52|0
1610355000000|2021-01-11 08:50:00|14067.05|14067.05|14080.73|14080.73|14089.31|14089.31|14066.2|14066.2|0
1610355300000|2021-01-11 08:55:00|14082.12|14082.12|14091.47|14091.47|14093.08|14093.08|14074.81|14074.81|0
1610355600000|2021-01-11 09:00:00|14092.86|14092.86|14120.07|14120.07|14120.07|14120.07|14088.86|14088.86|0
1610355900000|2021-01-11 09:05:00|14121.46|14121.46|14129.76|14129.76|14131.35|14131.35|14119.06|14119.06|0
1610356200000|2021-01-11 09:10:00|14131.15|14131.15|14133.42|14133.42|14133.65|14133.65|14121.17|14121.17|0
1610356500000|2021-01-11 09:15:00|14132.03|14132.03|14142.22|14142.22|14150.33|14150.33|14126.38|14126.38|0
1610356800000|2021-01-11 09:20:00|14144.19|14144.19|14149.38|14149.38|14157.3|14157.3|14143.76|14143.76|0
1610357100000|2021-01-11 09:25:00|14148.41|14148.41|14162.13|14162.13|14164.34|14164.34|14148.41|14148.41|0
1610357400000|2021-01-11 09:30:00|14163.59|14163.59|14162.33|14162.33|14171.83|14171.83|14162.33|14162.33|0
1610357700000|2021-01-11 09:35:00|14161.84|14161.84|14156.78|14156.78|14168.17|14168.17|14156.78|14156.78|0
1610358000000|2021-01-11 09:40:00|14155.81|14155.81|14150.05|14150.05|14157.39|14157.39|14150.05|14150.05|0
1610358300000|2021-01-11 09:45:00|14149.56|14149.56|14151.95|14151.95|14153.15|14153.15|14143.42|14143.42|0
1610358600000|2021-01-11 09:50:00|14153.41|14153.41|14162.82|14162.82|14162.82|14162.82|14152.41|14152.41|0
1610358900000|2021-01-11 09:55:00|14164.79|14164.79|14154.71|14154.71|14164.79|14164.79|14154.71|14154.71|0
1610359200000|2021-01-11 10:00:00|14150.92|14150.92|14154.42|14154.42|14158.84|14158.84|14148.97|14148.97|0
1610359500000|2021-01-11 10:05:00|14150.48|14150.48|14163.11|14163.11|14167.05|14167.05|14148.51|14148.51|0
1610359800000|2021-01-11 10:10:00|14162.62|14162.62|14161.26|14161.26|14163.42|14163.42|14161.26|14161.26|0
1610360100000|2021-01-11 10:15:00|14162.65|14162.65|14158.12|14158.12|14162.65|14162.65|14158.12|14158.12|0
1610360400000|2021-01-11 10:20:00|14156.73|14156.73|14157.64|14157.64|14157.64|14157.64|14147.81|14147.81|0
1610360700000|2021-01-11 10:25:00|14159.03|14159.03|14163.04|14163.04|14167.4|14167.4|14159.03|14159.03|0
1610361000000|2021-01-11 10:30:00|14162.55|14162.55|14180.07|14180.07|14180.07|14180.07|14161.16|14161.16|0
1610361300000|2021-01-11 10:35:00|14181.04|14181.04|14192.74|14192.74|14199.47|14199.47|14181.04|14181.04|0
1610361600000|2021-01-11 10:40:00|14193.17|14193.17|14194.63|14194.63|14194.63|14194.63|14182.73|14182.73|0
1610361900000|2021-01-11 10:45:00|14192.66|14192.66|14195.02|14195.02|14197.99|14197.99|14192.08|14192.08|0
1610362200000|2021-01-11 10:50:00|14194.05|14194.05|14190.98|14190.98|14194.92|14194.92|14186.13|14186.13|0
1610362500000|2021-01-11 10:55:00|14192.36|14192.36|14179.1|14179.1|14193.22|14193.22|14179.1|14179.1|0
1610362800000|2021-01-11 11:00:00|14176.16|14176.16|14177.44|14177.44|14177.44|14177.44|14171.34|14171.34|0
1610363100000|2021-01-11 11:05:00|14177.02|14177.02|14186.78|14186.78|14186.78|14186.78|14176.6|14176.6|0
1610363400000|2021-01-11 11:10:00|14188.75|14188.75|14165.87|14165.87|14190.01|14190.01|14165.87|14165.87|0
1610363700000|2021-01-11 11:15:00|14163.09|14163.09|14151.51|14151.51|14163.09|14163.09|14151.51|14151.51|0
1610364000000|2021-01-11 11:20:00|14152.9|14152.9|14143.89|14143.89|14152.9|14152.9|14143.4|14143.4|0
1610364300000|2021-01-11 11:25:00|14142.69|14142.69|14134.74|14134.74|14143.17|14143.17|14134.74|14134.74|0
1610364600000|2021-01-11 11:30:00|14131.96|14131.96|14124.58|14124.58|14131.96|14131.96|14124.58|14124.58|0
1610364900000|2021-01-11 11:35:00|14122.61|14122.61|14123.59|14123.59|14125.53|14125.53|14118.67|14118.67|0
1610365200000|2021-01-11 11:40:00|14126.37|14126.37|14134.01|14134.01|14135.5|14135.5|14126.37|14126.37|0
1610365500000|2021-01-11 11:45:00|14135.4|14135.4|14132.75|14132.75|14135.4|14135.4|14123.77|14123.77|0
1610365800000|2021-01-11 11:50:00|14131.55|14131.55|14125.31|14125.31|14131.55|14131.55|14125.31|14125.31|0
1610366100000|2021-01-11 11:55:00|14124.82|14124.82|14119.1|14119.1|14124.82|14124.82|14117|14117|0
1610366400000|2021-01-11 12:00:00|14117.15|14117.15|14118.63|14118.63|14118.98|14118.98|14110.63|14110.63|0
1610366700000|2021-01-11 12:05:00|14117.24|14117.24|14108.68|14108.68|14118.21|14118.21|14107.71|14107.71|0
1610367000000|2021-01-11 12:10:00|14108.19|14108.19|14108.81|14108.81|14111.88|14111.88|14107.29|14107.29|0
1610367300000|2021-01-11 12:15:00|14110.78|14110.78|14110.36|14110.36|14113.14|14113.14|14108.81|14108.81|0
1610367600000|2021-01-11 12:20:00|14108.97|14108.97|14115.69|14115.69|14115.69|14115.69|14107.58|14107.58|0
1610367900000|2021-01-11 12:25:00|14114.3|14114.3|14134.77|14134.77|14134.77|14134.77|14113.1|14113.1|0
1610368200000|2021-01-11 12:30:00|14135.97|14135.97|14129.54|14129.54|14135.97|14135.97|14129.54|14129.54|0
1610368500000|2021-01-11 12:35:00|14129.06|14129.06|14123.71|14123.71|14130.45|14130.45|14120.58|14120.58|0
1610368800000|2021-01-11 12:40:00|14122.86|14122.86|14119.01|14119.01|14122.86|14122.86|14119.01|14119.01|0
1610369100000|2021-01-11 12:45:00|14120.4|14120.4|14111.22|14111.22|14120.4|14120.4|14111.22|14111.22|0
1610369400000|2021-01-11 12:50:00|14109.25|14109.25|14105.87|14105.87|14112.61|14112.61|14105.87|14105.87|0
1610369700000|2021-01-11 12:55:00|14104.9|14104.9|14102.52|14102.52|14109.65|14109.65|14102.52|14102.52|0
1610370000000|2021-01-11 13:00:00|14103.78|14103.78|14084.93|14084.93|14103.78|14103.78|14084.93|14084.93|0
1610370300000|2021-01-11 13:05:00|14086.91|14086.91|14076.43|14076.43|14092.48|14092.48|14076.43|14076.43|0
1610370600000|2021-01-11 13:10:00|14075.17|14075.17|14073.36|14073.36|14075.17|14075.17|14073.36|14073.36|0
1610370900000|2021-01-11 13:15:00|14072.39|14072.39|14067.69|14067.69|14072.39|14072.39|14067.69|14067.69|0
1610371200000|2021-01-11 13:20:00|14066.84|14066.84|14067.9|14067.9|14067.9|14067.9|14062.09|14062.09|0
1610371500000|2021-01-11 13:25:00|14069.1|14069.1|14062.89|14062.89|14069.1|14069.1|14062.89|14062.89|0
1610371800000|2021-01-11 13:30:00|14062.41|14062.41|14049.74|14049.74|14062.41|14062.41|14049.74|14049.74|0
1610372100000|2021-01-11 13:35:00|14046.96|14046.96|14038|14038|14046.96|14046.96|14037.87|14037.87|0
1610372400000|2021-01-11 13:40:00|14038.84|14038.84|14042.78|14042.78|14042.78|14042.78|14036.87|14036.87|0
1610372700000|2021-01-11 13:45:00|14041.39|14041.39|14033.73|14033.73|14041.39|14041.39|14033.73|14033.73|0
1610373000000|2021-01-11 13:50:00|14030.95|14030.95|14023.93|14023.93|14030.95|14030.95|14019.27|14019.27|0
1610373300000|2021-01-11 13:55:00|14025.9|14025.9|14026.42|14026.42|14034.04|14034.04|14022.05|14022.05|0
1610373600000|2021-01-11 14:00:00|14025.03|14025.03|14031.71|14031.71|14031.71|14031.71|14019.27|14019.27|0
1610373900000|2021-01-11 14:05:00|14028.93|14028.93|14031.92|14031.92|14031.92|14031.92|14020.91|14020.91|0
1610374200000|2021-01-11 14:10:00|14033.31|14033.31|14019.25|14019.25|14033.31|14033.31|14016.47|14016.47|0
1610374500000|2021-01-11 14:15:00|14020.64|14020.64|13999.72|13999.72|14020.64|14020.64|13999.72|13999.72|0
1610374800000|2021-01-11 14:20:00|14001.69|14001.69|14006.2|14006.2|14007.81|14007.81|13993.32|13993.32|0
1610375100000|2021-01-11 14:25:00|14008.08|14008.08|14013.52|14013.52|14018.69|14018.69|14002.97|14002.97|0
1610375400000|2021-01-11 14:30:00|14015.49|14015.49|14060.23|14060.23|14060.23|14060.23|14015.49|14015.49|0
1610375700000|2021-01-11 14:35:00|14061.62|14061.62|14037.48|14037.48|14061.62|14061.62|14017.14|14017.14|0
1610376000000|2021-01-11 14:40:00|14038.68|14038.68|14074.16|14074.16|14074.16|14074.16|14038.68|14038.68|0
1610376300000|2021-01-11 14:45:00|14076.14|14076.14|14070.05|14070.05|14079.9|14079.9|14067.66|14067.66|0
1610376600000|2021-01-11 14:50:00|14068.67|14068.67|14083.94|14083.94|14083.94|14083.94|14061.78|14061.78|0
1610376900000|2021-01-11 14:55:00|14086.58|14086.58|14072.16|14072.16|14096|14096|14072.16|14072.16|0
1610377200000|2021-01-11 15:00:00|14074.13|14074.13|14059.34|14059.34|14075.05|14075.05|14059.34|14059.34|0
1610377500000|2021-01-11 15:05:00|14058.48|14058.48|14064.23|14064.23|14064.65|14064.65|14046.28|14046.28|0
1610377800000|2021-01-11 15:10:00|14062.84|14062.84|14047.82|14047.82|14062.84|14062.84|14044.34|14044.34|0
1610378100000|2021-01-11 15:15:00|14050.6|14050.6|14057.29|14057.29|14063.36|14063.36|14050.6|14050.6|0
1610378400000|2021-01-11 15:20:00|14057.78|14057.78|14070.07|14070.07|14070.07|14070.07|14055.35|14055.35|0
1610378700000|2021-01-11 15:25:00|14067.29|14067.29|14063.18|14063.18|14070.84|14070.84|14062.3|14062.3|0
1610379000000|2021-01-11 15:30:00|14062.69|14062.69|14068.19|14068.19|14068.19|14068.19|14060.08|14060.08|0
1610379300000|2021-01-11 15:35:00|14065.41|14065.41|14057.3|14057.3|14067.73|14067.73|14057.3|14057.3|0
1610379600000|2021-01-11 15:40:00|14055.91|14055.91|14063.63|14063.63|14065.51|14065.51|14055.91|14055.91|0
1610379900000|2021-01-11 15:45:00|14062.24|14062.24|14050.88|14050.88|14062.24|14062.24|14047.25|14047.25|0
1610380200000|2021-01-11 15:50:00|14048.91|14048.91|14069.35|14069.35|14069.35|14069.35|14048.91|14048.91|0
1610380500000|2021-01-11 15:55:00|14070.21|14070.21|14070.2|14070.2|14072.38|14072.38|14067.47|14067.47|0
1610380800000|2021-01-11 16:00:00|14071.17|14071.17|14060.3|14060.3|14072.56|14072.56|14055.72|14055.72|0
1610381100000|2021-01-11 16:05:00|14061.15|14061.15|14054.35|14054.35|14064.83|14064.83|14054.35|14054.35|0
1610381400000|2021-01-11 16:10:00|14054.78|14054.78|14042.19|14042.19|14054.78|14054.78|14040.01|14040.01|0
1610381700000|2021-01-11 16:15:00|14043.39|14043.39|14043.29|14043.29|14046.47|14046.47|14040.65|14040.65|0
1610382000000|2021-01-11 16:20:00|14044.49|14044.49|14036.9|14036.9|14044.92|14044.92|14030.87|14030.87|0
1610382300000|2021-01-11 16:25:00|14038.87|14038.87|14035.1|14035.1|14043.1|14043.1|14035.1|14035.1|0
1610439300000|2021-01-12 08:15:00|14005.3|14005.3|13989.21|13989.21|14017.03|14017.03|13983.88|13983.88|0
1610439600000|2021-01-12 08:20:00|13991.99|13991.99|14000.78|14000.78|14009.48|14009.48|13979.59|13979.59|0
1610439900000|2021-01-12 08:25:00|13996.84|13996.84|13997.66|13997.66|13999.31|13999.31|13986.19|13986.19|0
1610440200000|2021-01-12 08:30:00|13996.27|13996.27|14009.75|14009.75|14014.12|14014.12|13995.69|13995.69|0
1610440500000|2021-01-12 08:35:00|14009.26|14009.26|14013.89|14013.89|14024.95|14024.95|14005.09|14005.09|0
1610440800000|2021-01-12 08:40:00|14009.72|14009.72|14011.28|14011.28|14014.73|14014.73|14006.61|14006.61|0
1610441100000|2021-01-12 08:45:00|14012.14|14012.14|13993.52|13993.52|14013.34|14013.34|13993.52|13993.52|0
1610441400000|2021-01-12 08:50:00|13996.3|13996.3|13997.42|13997.42|14004.37|14004.37|13995.45|13995.45|0
1610441700000|2021-01-12 08:55:00|13995.45|13995.45|14015.55|14015.55|14015.55|14015.55|13995.45|13995.45|0
1610442000000|2021-01-12 09:00:00|14019.72|14019.72|14011.69|14011.69|14019.72|14019.72|13997.24|13997.24|0
1610442300000|2021-01-12 09:05:00|14012.54|14012.54|14009.03|14009.03|14012.97|14012.97|13997.56|13997.56|0
1610442600000|2021-01-12 09:10:00|14011|14011|14014.17|14014.17|14014.37|14014.37|14010.11|14010.11|0
1610442900000|2021-01-12 09:15:00|14013.33|14013.33|14003.55|14003.55|14013.75|14013.75|13995.14|13995.14|0
1610443200000|2021-01-12 09:20:00|14001.58|14001.58|13998.9|13998.9|14008.11|14008.11|13988.9|13988.9|0
1610443500000|2021-01-12 09:25:00|13996.93|13996.93|14001.17|14001.17|14001.17|14001.17|13987.15|13987.15|0
1610443800000|2021-01-12 09:30:00|14002.37|14002.37|14026.56|14026.56|14026.56|14026.56|14002.37|14002.37|0
1610444100000|2021-01-12 09:35:00|14030.5|14030.5|14022.23|14022.23|14030.5|14030.5|14020.84|14020.84|0
1610444400000|2021-01-12 09:40:00|14021.39|14021.39|14016.39|14016.39|14021.39|14021.39|14016.2|14016.2|0
1610444700000|2021-01-12 09:45:00|14017.78|14017.78|14023.08|14023.08|14023.73|14023.73|14017.33|14017.33|0
1610445000000|2021-01-12 09:50:00|14024.05|14024.05|14014.2|14014.2|14024.05|14024.05|14010.25|14010.25|0
1610445300000|2021-01-12 09:55:00|14016.17|14016.17|14012.42|14012.42|14024.05|14024.05|14009.4|14009.4|0
1610445600000|2021-01-12 10:00:00|14011.14|14011.14|14014.86|14014.86|14016.37|14016.37|14009.11|14009.11|0
1610445900000|2021-01-12 10:05:00|14016.25|14016.25|14014.75|14014.75|14022.16|14022.16|14012.2|14012.2|0
1610446200000|2021-01-12 10:10:00|14016.14|14016.14|14011.38|14011.38|14018.11|14018.11|14011.38|14011.38|0
1610446500000|2021-01-12 10:15:00|14012.77|14012.77|14004.89|14004.89|14018.33|14018.33|14004.89|14004.89|0
1610446800000|2021-01-12 10:20:00|14006.86|14006.86|14008.77|14008.77|14018.21|14018.21|14006.86|14006.86|0
1610447100000|2021-01-12 10:25:00|14004.83|14004.83|14002.05|14002.05|14005.41|14005.41|14002.05|14002.05|0
1610447400000|2021-01-12 10:30:00|14004.02|14004.02|14013.71|14013.71|14018.27|14018.27|14004.02|14004.02|0
1610447700000|2021-01-12 10:35:00|14012.51|14012.51|14013.16|14013.16|14021.04|14021.04|14012.51|14012.51|0
1610448000000|2021-01-12 10:40:00|14013.59|14013.59|14019.99|14019.99|14022.51|14022.51|14012.85|14012.85|0
1610448300000|2021-01-12 10:45:00|14017.21|14017.21|14019.42|14019.42|14019.42|14019.42|14009.34|14009.34|0
1610448600000|2021-01-12 10:50:00|14017.45|14017.45|14018.86|14018.86|14018.86|14018.86|14012.33|14012.33|0
1610448900000|2021-01-12 10:55:00|14020.25|14020.25|14014.62|14014.62|14020.25|14020.25|14012.65|14012.65|0
1610449200000|2021-01-12 11:00:00|14016.59|14016.59|14008.24|14008.24|14016.59|14016.59|14006.81|14006.81|0
1610449500000|2021-01-12 11:05:00|14006.85|14006.85|14001.24|14001.24|14012.48|14012.48|14001.24|14001.24|0
1610449800000|2021-01-12 11:10:00|14000.04|14000.04|13980.53|13980.53|14000.04|14000.04|13980.53|13980.53|0
1610450100000|2021-01-12 11:15:00|13983.31|13983.31|13987.31|13987.31|13993.07|13993.07|13983.31|13983.31|0
1610450400000|2021-01-12 11:20:00|13989.77|13989.77|13995.33|13995.33|13996.53|13996.53|13987.8|13987.8|0
1610450700000|2021-01-12 11:25:00|13997.3|13997.3|13973.2|13973.2|13997.3|13997.3|13973.2|13973.2|0
1610451000000|2021-01-12 11:30:00|13977.37|13977.37|13974.87|13974.87|13982.93|13982.93|13974.87|13974.87|0
1610451300000|2021-01-12 11:35:00|13972.9|13972.9|13970.12|13970.12|13972.9|13972.9|13968.15|13968.15|0
1610451600000|2021-01-12 11:40:00|13969.63|13969.63|13983.33|13983.33|13983.33|13983.33|13967.66|13967.66|0
1610451900000|2021-01-12 11:45:00|13983.82|13983.82|13977.98|13977.98|13989.22|13989.22|13977.98|13977.98|0
1610452200000|2021-01-12 11:50:00|13979.37|13979.37|13989.18|13989.18|13989.18|13989.18|13979.37|13979.37|0
1610452500000|2021-01-12 11:55:00|13991.15|13991.15|13996.75|13996.75|13996.78|13996.78|13988.37|13988.37|0
1610452800000|2021-01-12 12:00:00|13998.14|13998.14|13997.86|13997.86|13998.14|13998.14|13995.08|13995.08|0
1610453100000|2021-01-12 12:05:00|13999.14|13999.14|14005.93|14005.93|14005.93|14005.93|13998.65|13998.65|0
1610453400000|2021-01-12 12:10:00|14011.84|14011.84|14002.11|14002.11|14021.24|14021.24|14002.11|14002.11|0
1610453700000|2021-01-12 12:15:00|14003.5|14003.5|14027.28|14027.28|14027.28|14027.28|14001.53|14001.53|0
1610454000000|2021-01-12 12:20:00|14030.06|14030.06|14024.69|14024.69|14030.06|14030.06|14024.69|14024.69|0
1610454300000|2021-01-12 12:25:00|14025.17|14025.17|14031.09|14031.09|14031.09|14031.09|14025.17|14025.17|0
1610454600000|2021-01-12 12:30:00|14033.06|14033.06|14027.58|14027.58|14035.84|14035.84|14027.58|14027.58|0
1610454900000|2021-01-12 12:35:00|14023.41|14023.41|14031.56|14031.56|14031.56|14031.56|14020.67|14020.67|0
1610455200000|2021-01-12 12:40:00|14030.36|14030.36|14018.56|14018.56|14032.04|14032.04|14018.56|14018.56|0
1610455500000|2021-01-12 12:45:00|14019.05|14019.05|14020.63|14020.63|14020.63|14020.63|14016.69|14016.69|0
1610455800000|2021-01-12 12:50:00|14019.66|14019.66|14011.92|14011.92|14023|14023|14011.92|14011.92|0
1610456100000|2021-01-12 12:55:00|14010.53|14010.53|14005.47|14005.47|14010.53|14010.53|14000.65|14000.65|0
1610456400000|2021-01-12 13:00:00|14006.44|14006.44|14001.65|14001.65|14006.63|14006.63|13996.49|13996.49|0
1610456700000|2021-01-12 13:05:00|13999.94|13999.94|13981.61|13981.61|14002.08|14002.08|13980.06|13980.06|0
1610457000000|2021-01-12 13:10:00|13982.99|13982.99|13988.46|13988.46|13992.4|13992.4|13982.99|13982.99|0
1610457300000|2021-01-12 13:15:00|13989.85|13989.85|13999.21|13999.21|14005.12|14005.12|13987.88|13987.88|0
1610457600000|2021-01-12 13:20:00|14003.15|14003.15|13988.19|13988.19|14003.15|14003.15|13988.19|13988.19|0
1610457900000|2021-01-12 13:25:00|13986.8|13986.8|13990.22|13990.22|13999.34|13999.34|13986.8|13986.8|0
1610458200000|2021-01-12 13:30:00|13988.25|13988.25|13989.5|13989.5|13995.55|13995.55|13986.95|13986.95|0
1610458500000|2021-01-12 13:35:00|13989.01|13989.01|13986.26|13986.26|13989.01|13989.01|13984.87|13984.87|0
1610458800000|2021-01-12 13:40:00|13984.87|13984.87|13982.63|13982.63|13985.99|13985.99|13980.12|13980.12|0
1610459100000|2021-01-12 13:45:00|13984.6|13984.6|13997.9|13997.9|13997.9|13997.9|13981.92|13981.92|0
1610459400000|2021-01-12 13:50:00|14001.26|14001.26|14008.29|14008.29|14013.88|14013.88|14001.26|14001.26|0
1610459700000|2021-01-12 13:55:00|14009.68|14009.68|14007.61|14007.61|14009.68|14009.68|13997.49|13997.49|0
1610460000000|2021-01-12 14:00:00|14009.58|14009.58|14010.36|14010.36|14019.08|14019.08|14009.58|14009.58|0
1610460300000|2021-01-12 14:05:00|14012.33|14012.33|14018.27|14018.27|14018.27|14018.27|14002.28|14002.28|0
1610460600000|2021-01-12 14:10:00|14022.25|14022.25|14025.51|14025.51|14034.47|14034.47|14021.05|14021.05|0
1610460900000|2021-01-12 14:15:00|14027.48|14027.48|14037.84|14037.84|14038.42|14038.42|14027.23|14027.23|0
1610461200000|2021-01-12 14:20:00|14038.33|14038.33|14027.6|14027.6|14039.8|14039.8|14027.37|14027.37|0
1610461500000|2021-01-12 14:25:00|14025.63|14025.63|14013.68|14013.68|14025.63|14025.63|13997.22|13997.22|0
1610461800000|2021-01-12 14:30:00|14010.51|14010.51|13975.94|13975.94|14011.54|14011.54|13960.27|13960.27|0
1610462100000|2021-01-12 14:35:00|13973.97|13973.97|13953|13953|13975.71|13975.71|13953|13953|0
1610462400000|2021-01-12 14:40:00|13954.97|13954.97|13944.57|13944.57|13957.01|13957.01|13943.95|13943.95|0
1610462700000|2021-01-12 14:45:00|13945.43|13945.43|13952.54|13952.54|13959.26|13959.26|13944.99|13944.99|0
1610463000000|2021-01-12 14:50:00|13953.93|13953.93|13968.94|13968.94|13968.94|13968.94|13939.05|13939.05|0
1610463300000|2021-01-12 14:55:00|13970.33|13970.33|14028.64|14028.64|14030.51|14030.51|13970.33|13970.33|0
1610463600000|2021-01-12 15:00:00|14034.2|14034.2|14048.45|14048.45|14053.45|14053.45|14026.21|14026.21|0
1610463900000|2021-01-12 15:05:00|14050.42|14050.42|14037.86|14037.86|14052.97|14052.97|14036.47|14036.47|0
1610464200000|2021-01-12 15:10:00|14039.24|14039.24|14046.15|14046.15|14051.13|14051.13|14039.24|14039.24|0
1610464500000|2021-01-12 15:15:00|14044.18|14044.18|14077.93|14077.93|14079.13|14079.13|14044.18|14044.18|0
1610464800000|2021-01-12 15:20:00|14079.9|14079.9|14041.92|14041.92|14086.39|14086.39|14041.92|14041.92|0
1610465100000|2021-01-12 15:25:00|14039.04|14039.04|14032.33|14032.33|14046.52|14046.52|14028.74|14028.74|0
1610465400000|2021-01-12 15:30:00|14034.3|14034.3|14027.74|14027.74|14038.02|14038.02|14023.16|14023.16|0
1610465700000|2021-01-12 15:35:00|14029.13|14029.13|14027.69|14027.69|14033.53|14033.53|14021.8|14021.8|0
1610466000000|2021-01-12 15:40:00|14029.08|14029.08|14043.92|14043.92|14051.03|14051.03|14027.11|14027.11|0
1610466300000|2021-01-12 15:45:00|14041.14|14041.14|14049.75|14049.75|14049.75|14049.75|14037.81|14037.81|0
1610466600000|2021-01-12 15:50:00|14050.23|14050.23|14048.58|14048.58|14050.35|14050.35|14043.63|14043.63|0
1610466900000|2021-01-12 15:55:00|14045.81|14045.81|14023.44|14023.44|14045.81|14045.81|14020.99|14020.99|0
1610467200000|2021-01-12 16:00:00|14020.66|14020.66|14003.12|14003.12|14020.66|14020.66|14003.12|14003.12|0
1610467500000|2021-01-12 16:05:00|14001.41|14001.41|13979.48|13979.48|14002.87|14002.87|13974.18|13974.18|0
1610467800000|2021-01-12 16:10:00|13980.87|13980.87|13971.92|13971.92|13981.74|13981.74|13963.42|13963.42|0
1610468100000|2021-01-12 16:15:00|13970.53|13970.53|13995.52|13995.52|14000.3|14000.3|13970.53|13970.53|0
1610468400000|2021-01-12 16:20:00|13996.91|13996.91|13996.69|13996.69|14003.09|14003.09|13992.48|13992.48|0
1610468700000|2021-01-12 16:25:00|13997.17|13997.17|13992.6|13992.6|14004.18|14004.18|13990.99|13990.99|0
1610525700000|2021-01-13 08:15:00|14012.04|14012.04|14020.34|14020.34|14028.22|14028.22|13999.81|13999.81|0
1610526000000|2021-01-13 08:20:00|14016.39|14016.39|14030.06|14030.06|14036.69|14036.69|14009.45|14009.45|0
1610526300000|2021-01-13 08:25:00|14029.64|14029.64|14049.87|14049.87|14049.87|14049.87|14022.69|14022.69|0
1610526600000|2021-01-13 08:30:00|14049.38|14049.38|14035.23|14035.23|14049.38|14049.38|14029.9|14029.9|0
1610526900000|2021-01-13 08:35:00|14039.17|14039.17|14038.41|14038.41|14039.8|14039.8|14031.16|14031.16|0
1610527200000|2021-01-13 08:40:00|14036.44|14036.44|14026.94|14026.94|14036.44|14036.44|14017.51|14017.51|0
1610527500000|2021-01-13 08:45:00|14030.34|14030.34|14038.74|14038.74|14040.08|14040.08|14028.37|14028.37|0
1610527800000|2021-01-13 08:50:00|14036.76|14036.76|14044.72|14044.72|14044.72|14044.72|14034.9|14034.9|0
1610528100000|2021-01-13 08:55:00|14040.78|14040.78|14016.81|14016.81|14040.78|14040.78|14016.81|14016.81|0
1610528400000|2021-01-13 09:00:00|14004.72|14004.72|14011.07|14011.07|14011.07|14011.07|14004.72|14004.72|0
1610528700000|2021-01-13 09:05:00|14004.12|14004.12|14027.34|14027.34|14027.34|14027.34|14004.12|14004.12|0
1610529000000|2021-01-13 09:10:00|14025.37|14025.37|14022.98|14022.98|14026.15|14026.15|14020.04|14020.04|0
1610529300000|2021-01-13 09:15:00|14019.57|14019.57|14038.66|14038.66|14038.66|14038.66|14018.28|14018.28|0
1610529600000|2021-01-13 09:20:00|14040.63|14040.63|14031.39|14031.39|14040.63|14040.63|14025.41|14025.41|0
1610529900000|2021-01-13 09:25:00|14032.78|14032.78|14035.78|14035.78|14035.78|14035.78|14023.28|14023.28|0
1610530200000|2021-01-13 09:30:00|14038.56|14038.56|14061.38|14061.38|14062.77|14062.77|14038.56|14038.56|0
1610530500000|2021-01-13 09:35:00|14062.24|14062.24|14059.18|14059.18|14064.21|14064.21|14058.65|14058.65|0
1610530800000|2021-01-13 09:40:00|14057.79|14057.79|14056.59|14056.59|14066.45|14066.45|14054.62|14054.62|0
1610531100000|2021-01-13 09:45:00|14057.98|14057.98|14056.63|14056.63|14060.57|14060.57|14056.63|14056.63|0
1610531400000|2021-01-13 09:50:00|14054.66|14054.66|14045.23|14045.23|14054.66|14054.66|14045.23|14045.23|0
1610531700000|2021-01-13 09:55:00|14047.2|14047.2|14052.66|14052.66|14064.07|14064.07|14047.2|14047.2|0
1610532000000|2021-01-13 10:00:00|14053.08|14053.08|14048.13|14048.13|14054.76|14054.76|14046.16|14046.16|0
1610532300000|2021-01-13 10:05:00|14050.1|14050.1|14058.79|14058.79|14060.76|14060.76|14048.13|14048.13|0
1610532600000|2021-01-13 10:10:00|14054.85|14054.85|14062.45|14062.45|14069.23|14069.23|14052.81|14052.81|0
1610532900000|2021-01-13 10:15:00|14063.84|14063.84|14079.56|14079.56|14079.56|14079.56|14063.84|14063.84|0
1610533200000|2021-01-13 10:20:00|14079.07|14079.07|14073.89|14073.89|14079.07|14079.07|14071.31|14071.31|0
1610533500000|2021-01-13 10:25:00|14071.92|14071.92|14056.78|14056.78|14080.61|14080.61|14048.9|14048.9|0
1610533800000|2021-01-13 10:30:00|14054.81|14054.81|14052.53|14052.53|14055.73|14055.73|14041.86|14041.86|0
1610534100000|2021-01-13 10:35:00|14053.92|14053.92|14044.61|14044.61|14063.19|14063.19|14044.61|14044.61|0
1610534400000|2021-01-13 10:40:00|14046|14046|14046.08|14046.08|14051.38|14051.38|14043.8|14043.8|0
1610534700000|2021-01-13 10:45:00|14050.02|14050.02|14026.07|14026.07|14050.02|14050.02|14016.7|14016.7|0
1610535000000|2021-01-13 10:50:00|14024.1|14024.1|14038.14|14038.14|14039.6|14039.6|14024.1|14024.1|0
1610535300000|2021-01-13 10:55:00|14039.11|14039.11|14042.22|14042.22|14045.16|14045.16|14039.11|14039.11|0
1610535600000|2021-01-13 11:00:00|14044.19|14044.19|14058.53|14058.53|14058.53|14058.53|14041.45|14041.45|0
1610535900000|2021-01-13 11:05:00|14056.56|14056.56|14053.46|14053.46|14061.74|14061.74|14049.29|14049.29|0
1610536200000|2021-01-13 11:10:00|14049.52|14049.52|14053.99|14053.99|14055.96|14055.96|14049.52|14049.52|0
1610536500000|2021-01-13 11:15:00|14056.77|14056.77|14036.48|14036.48|14056.77|14056.77|14036.29|14036.29|0
1610536800000|2021-01-13 11:20:00|14036.06|14036.06|14029.05|14029.05|14036.06|14036.06|14023.39|14023.39|0
1610537100000|2021-01-13 11:25:00|14029.54|14029.54|14020.15|14020.15|14029.54|14029.54|14019.69|14019.69|0
1610537400000|2021-01-13 11:30:00|14021.12|14021.12|14017.49|14017.49|14022.51|14022.51|14009.25|14009.25|0
1610537700000|2021-01-13 11:35:00|14015.52|14015.52|14012.93|14012.93|14015.52|14015.52|14010.96|14010.96|0
1610538000000|2021-01-13 11:40:00|14011.67|14011.67|14037.11|14037.11|14037.11|14037.11|14008.31|14008.31|0
1610538300000|2021-01-13 11:45:00|14035.72|14035.72|14003.75|14003.75|14035.72|14035.72|14003.75|14003.75|0
1610538600000|2021-01-13 11:50:00|14001.78|14001.78|14000.71|14000.71|14004.96|14004.96|13998.05|13998.05|0
1610538900000|2021-01-13 11:55:00|14002.1|14002.1|14001.69|14001.69|14003.3|14003.3|13996.35|13996.35|0
1610539200000|2021-01-13 12:00:00|13999.72|13999.72|14004.09|14004.09|14004.52|14004.52|13999.72|13999.72|0
1610539500000|2021-01-13 12:05:00|14008.03|14008.03|14020.6|14020.6|14023.38|14023.38|14008.03|14008.03|0
1610539800000|2021-01-13 12:10:00|14020.17|14020.17|14026.31|14026.31|14026.31|14026.31|14018.2|14018.2|0
1610540100000|2021-01-13 12:15:00|14024.34|14024.34|14022.17|14022.17|14027.7|14027.7|14022.17|14022.17|0
1610540400000|2021-01-13 12:20:00|14018.22|14018.22|14027.03|14027.03|14033.31|14033.31|14018.22|14018.22|0
1610540700000|2021-01-13 12:25:00|14025.06|14025.06|14019.88|14019.88|14025.06|14025.06|14015.94|14015.94|0
1610541000000|2021-01-13 12:30:00|14015.94|14015.94|14013.73|14013.73|14019.3|14019.3|14013.15|14013.15|0
1610541300000|2021-01-13 12:35:00|14016.67|14016.67|14021.13|14021.13|14029.6|14029.6|14016.67|14016.67|0
1610541600000|2021-01-13 12:40:00|14022.52|14022.52|14023.65|14023.65|14023.65|14023.65|14020.55|14020.55|0
1610541900000|2021-01-13 12:45:00|14025.04|14025.04|14029.09|14029.09|14029.6|14029.6|14025.04|14025.04|0
1610542200000|2021-01-13 12:50:00|14025.15|14025.15|14028.31|14028.31|14028.31|14028.31|14022.14|14022.14|0
1610542500000|2021-01-13 12:55:00|14026.92|14026.92|14027.14|14027.14|14027.14|14027.14|14018.88|14018.88|0
1610542800000|2021-01-13 13:00:00|14025.94|14025.94|14009.33|14009.33|14027.91|14027.91|14009.33|14009.33|0
1610543100000|2021-01-13 13:05:00|14008.84|14008.84|13981.14|13981.14|14008.84|14008.84|13981.14|13981.14|0
1610543400000|2021-01-13 13:10:00|13979.85|13979.85|13990.61|13990.61|13991.45|13991.45|13979.85|13979.85|0
1610543700000|2021-01-13 13:15:00|13992|13992|13991.18|13991.18|13992.07|13992.07|13988.64|13988.64|0
1610544000000|2021-01-13 13:20:00|13991.6|13991.6|13994.03|13994.03|13994.03|13994.03|13990.64|13990.64|0
1610544300000|2021-01-13 13:25:00|13992.06|13992.06|13993.11|13993.11|13996.27|13996.27|13988.77|13988.77|0
1610544600000|2021-01-13 13:30:00|13994.5|13994.5|14014.67|14014.67|14014.67|14014.67|13994.5|13994.5|0
1610544900000|2021-01-13 13:35:00|14013.28|14013.28|14011.2|14011.2|14016.79|14016.79|14011.2|14011.2|0
1610545200000|2021-01-13 13:40:00|14009.81|14009.81|14012.61|14012.61|14013.04|14013.04|14008.81|14008.81|0
1610545500000|2021-01-13 13:45:00|14014|14014|14011.99|14011.99|14014|14014|14008.05|14008.05|0
1610545800000|2021-01-13 13:50:00|14010.02|14010.02|14000.91|14000.91|14010.44|14010.44|14000.91|14000.91|0
1610546100000|2021-01-13 13:55:00|14000.43|14000.43|14006.29|14006.29|14006.29|14006.29|13999.45|13999.45|0
1610546400000|2021-01-13 14:00:00|14004.32|14004.32|13999.7|13999.7|14004.32|14004.32|13999.7|13999.7|0
1610546700000|2021-01-13 14:05:00|13999.28|13999.28|14007.91|14007.91|14009.11|14009.11|13999.28|13999.28|0
1610547000000|2021-01-13 14:10:00|14009.11|14009.11|14022.31|14022.31|14022.31|14022.31|14008.92|14008.92|0
1610547300000|2021-01-13 14:15:00|14023.51|14023.51|14019.7|14019.7|14023.51|14023.51|14018.37|14018.37|0
1610547600000|2021-01-13 14:20:00|14020.13|14020.13|14019.9|14019.9|14026.62|14026.62|14017.93|14017.93|0
1610547900000|2021-01-13 14:25:00|14021.29|14021.29|14018.45|14018.45|14021.29|14021.29|14010.81|14010.81|0
1610548200000|2021-01-13 14:30:00|14020.42|14020.42|14024.06|14024.06|14026.33|14026.33|14018.15|14018.15|0
1610548500000|2021-01-13 14:35:00|14024.55|14024.55|14008.64|14008.64|14025.38|14025.38|14008.22|14008.22|0
1610548800000|2021-01-13 14:40:00|14006.67|14006.67|14010.12|14010.12|14014.87|14014.87|14005.47|14005.47|0
1610549100000|2021-01-13 14:45:00|14010.55|14010.55|14011.55|14011.55|14019.33|14019.33|14010.55|14010.55|0
1610549400000|2021-01-13 14:50:00|14011.98|14011.98|14006.32|14006.32|14014.22|14014.22|14005.77|14005.77|0
1610549700000|2021-01-13 14:55:00|14004.35|14004.35|13999.15|13999.15|14004.35|14004.35|13987.9|13987.9|0
1610550000000|2021-01-13 15:00:00|14000.54|14000.54|13981.69|13981.69|14002.64|14002.64|13981.69|13981.69|0
1610550300000|2021-01-13 15:05:00|13979.72|13979.72|13995.89|13995.89|13997.28|13997.28|13977.97|13977.97|0
1610550600000|2021-01-13 15:10:00|13993.92|13993.92|13990|13990|13995.34|13995.34|13988.62|13988.62|0
1610550900000|2021-01-13 15:15:00|13988.06|13988.06|13998.77|13998.77|13998.77|13998.77|13982.62|13982.62|0
1610551200000|2021-01-13 15:20:00|13999.26|13999.26|13979.59|13979.59|13999.26|13999.26|13974.08|13974.08|0
1610551500000|2021-01-13 15:25:00|13978.2|13978.2|13969.17|13969.17|13978.36|13978.36|13967.78|13967.78|0
1610551800000|2021-01-13 15:30:00|13967.78|13967.78|13970.97|13970.97|13972.03|13972.03|13960.52|13960.52|0
1610552100000|2021-01-13 15:35:00|13972.94|13972.94|13956.9|13956.9|13974.33|13974.33|13955.19|13955.19|0
1610552400000|2021-01-13 15:40:00|13957.32|13957.32|13953.27|13953.27|13957.32|13957.32|13947.75|13947.75|0
1610552700000|2021-01-13 15:45:00|13952.84|13952.84|13964.31|13964.31|13964.31|13964.31|13952.84|13952.84|0
1610553000000|2021-01-13 15:50:00|13962.34|13962.34|13960.29|13960.29|13968.16|13968.16|13954.79|13954.79|0
1610553300000|2021-01-13 15:55:00|13960.71|13960.71|13961.53|13961.53|13968.67|13968.67|13960.71|13960.71|0
1610553600000|2021-01-13 16:00:00|13961.04|13961.04|13944.99|13944.99|13965.96|13965.96|13944.99|13944.99|0
1610553900000|2021-01-13 16:05:00|13943.6|13943.6|13933.03|13933.03|13948.42|13948.42|13933.03|13933.03|0
1610554200000|2021-01-13 16:10:00|13931.06|13931.06|13931.63|13931.63|13938.33|13938.33|13927.63|13927.63|0
1610554500000|2021-01-13 16:15:00|13931.21|13931.21|13936.51|13936.51|13936.51|13936.51|13929.83|13929.83|0
1610554800000|2021-01-13 16:20:00|13937|13937|13942.27|13942.27|13944.25|13944.25|13933.53|13933.53|0
1610555100000|2021-01-13 16:25:00|13943.66|13943.66|13957.7|13957.7|13957.7|13957.7|13943.66|13943.66|0
1610612100000|2021-01-14 08:15:00|14024.41|14024.41|14060.52|14060.52|14076.54|14076.54|14017.89|14017.89|0
1610612400000|2021-01-14 08:20:00|14064.9|14064.9|14039.62|14039.62|14070.81|14070.81|14039.62|14039.62|0
1610612700000|2021-01-14 08:25:00|14040.46|14040.46|14052.04|14052.04|14055.98|14055.98|14040.46|14040.46|0
1610613000000|2021-01-14 08:30:00|14054.01|14054.01|14046.92|14046.92|14063.56|14063.56|14045.95|14045.95|0
1610613300000|2021-01-14 08:35:00|14048.31|14048.31|14061.07|14061.07|14063.04|14063.04|14044.84|14044.84|0
1610613600000|2021-01-14 08:40:00|14063.47|14063.47|14042.22|14042.22|14064.79|14064.79|14041.64|14041.64|0
1610613900000|2021-01-14 08:45:00|14046.11|14046.11|14045.61|14045.61|14057.8|14057.8|14038.67|14038.67|0
1610614200000|2021-01-14 08:50:00|14047|14047|14047.95|14047.95|14051.28|14051.28|14041.91|14041.91|0
1610614500000|2021-01-14 08:55:00|14050.73|14050.73|14048.24|14048.24|14059.01|14059.01|14048.24|14048.24|0
1610614800000|2021-01-14 09:00:00|14044.07|14044.07|14036.93|14036.93|14045.46|14045.46|14034.34|14034.34|0
1610615100000|2021-01-14 09:05:00|14032.55|14032.55|14053.26|14053.26|14055.23|14055.23|14031.95|14031.95|0
1610615400000|2021-01-14 09:10:00|14054.65|14054.65|14064.88|14064.88|14069.79|14069.79|14054.65|14054.65|0
1610615700000|2021-01-14 09:15:00|14065.85|14065.85|14064.65|14064.65|14070.02|14070.02|14062.81|14062.81|0
1610616000000|2021-01-14 09:20:00|14063.37|14063.37|14062.97|14062.97|14064.98|14064.98|14058.54|14058.54|0
1610616300000|2021-01-14 09:25:00|14061|14061|14071.98|14071.98|14073.37|14073.37|14061|14061|0
1610616600000|2021-01-14 09:30:00|14070.59|14070.59|14067.15|14067.15|14070.64|14070.64|14063.36|14063.36|0
1610616900000|2021-01-14 09:35:00|14064.37|14064.37|14074.43|14074.43|14074.43|14074.43|14057.49|14057.49|0
1610617200000|2021-01-14 09:40:00|14075.82|14075.82|14051.12|14051.12|14075.82|14075.82|14050.15|14050.15|0
1610617500000|2021-01-14 09:45:00|14052.32|14052.32|14075.88|14075.88|14078.31|14078.31|14052.32|14052.32|0
1610617800000|2021-01-14 09:50:00|14076.85|14076.85|14085.97|14085.97|14087.26|14087.26|14076.85|14076.85|0
1610618100000|2021-01-14 09:55:00|14084.58|14084.58|14087.17|14087.17|14087.3|14087.3|14084.58|14084.58|0
1610618400000|2021-01-14 10:00:00|14085.78|14085.78|14092.5|14092.5|14092.5|14092.5|14085.78|14085.78|0
1610618700000|2021-01-14 10:05:00|14093.34|14093.34|14085.14|14085.14|14093.34|14093.34|14077.15|14077.15|0
1610619000000|2021-01-14 10:10:00|14085.63|14085.63|14087.99|14087.99|14092.16|14092.16|14085.63|14085.63|0
1610619300000|2021-01-14 10:15:00|14089.38|14089.38|14103.09|14103.09|14104.48|14104.48|14089.38|14089.38|0
1610619600000|2021-01-14 10:20:00|14103.52|14103.52|14080.8|14080.8|14103.52|14103.52|14075.79|14075.79|0
1610619900000|2021-01-14 10:25:00|14079.41|14079.41|14051.88|14051.88|14079.41|14079.41|14051.88|14051.88|0
1610620200000|2021-01-14 10:30:00|14053.26|14053.26|14053.56|14053.56|14059.71|14059.71|14052.17|14052.17|0
1610620500000|2021-01-14 10:35:00|14056.34|14056.34|14051.95|14051.95|14056.34|14056.34|14050.49|14050.49|0
1610620800000|2021-01-14 10:40:00|14053.34|14053.34|14053.3|14053.3|14059.48|14059.48|14053.3|14053.3|0
1610621100000|2021-01-14 10:45:00|14052.87|14052.87|14052.61|14052.61|14052.87|14052.87|14046.76|14046.76|0
1610621400000|2021-01-14 10:50:00|14051.22|14051.22|14041.13|14041.13|14052.22|14052.22|14035.89|14035.89|0
1610621700000|2021-01-14 10:55:00|14042.81|14042.81|14045.65|14045.65|14050.28|14050.28|14042.81|14042.81|0
1610622000000|2021-01-14 11:00:00|14044.68|14044.68|14035.2|14035.2|14044.68|14044.68|14033.09|14033.09|0
1610622300000|2021-01-14 11:05:00|14036.05|14036.05|14023.78|14023.78|14036.07|14036.07|14021.81|14021.81|0
1610622600000|2021-01-14 11:10:00|14022.39|14022.39|14000.31|14000.31|14022.39|14022.39|13999.96|13999.96|0
1610622900000|2021-01-14 11:15:00|14002.28|14002.28|14000.55|14000.55|14006.54|14006.54|13996.76|13996.76|0
1610623200000|2021-01-14 11:20:00|13999.58|13999.58|13999.4|13999.4|14006.26|14006.26|13998.01|13998.01|0
1610623500000|2021-01-14 11:25:00|13998.56|13998.56|13992.86|13992.86|13999.14|13999.14|13990.89|13990.89|0
1610623800000|2021-01-14 11:30:00|13991.89|13991.89|14000.55|14000.55|14004.02|14004.02|13991.89|13991.89|0
1610624100000|2021-01-14 11:35:00|13999.16|13999.16|13984.34|13984.34|14001.13|14001.13|13984.34|13984.34|0
1610624400000|2021-01-14 11:40:00|13983.5|13983.5|13981.34|13981.34|13983.5|13983.5|13970.81|13970.81|0
1610624700000|2021-01-14 11:45:00|13979.37|13979.37|13977.18|13977.18|13981.07|13981.07|13975.72|13975.72|0
1610625000000|2021-01-14 11:50:00|13976.69|13976.69|14008.24|14008.24|14009.63|14009.63|13972.94|13972.94|0
1610625300000|2021-01-14 11:55:00|14004.07|14004.07|14001.14|14001.14|14006.38|14006.38|13995.58|13995.58|0
1610625600000|2021-01-14 12:00:00|14005.31|14005.31|14001.65|14001.65|14008.42|14008.42|14000.26|14000.26|0
1610625900000|2021-01-14 12:05:00|14000.68|14000.68|13993.1|13993.1|14000.68|14000.68|13992.29|13992.29|0
1610626200000|2021-01-14 12:10:00|13994.49|13994.49|13992.13|13992.13|13994.91|13994.91|13992.13|13992.13|0
1610626500000|2021-01-14 12:15:00|13993.33|13993.33|13983.66|13983.66|13993.33|13993.33|13983.66|13983.66|0
1610626800000|2021-01-14 12:20:00|13982.68|13982.68|13966.77|13966.77|13982.68|13982.68|13966.77|13966.77|0
1610627100000|2021-01-14 12:25:00|13965.8|13965.8|13952.66|13952.66|13965.8|13965.8|13952.66|13952.66|0
1610627400000|2021-01-14 12:30:00|13954.05|13954.05|13940.43|13940.43|13955.02|13955.02|13939.04|13939.04|0
1610627700000|2021-01-14 12:35:00|13938|13938|13933.72|13933.72|13940.91|13940.91|13933.72|13933.72|0
1610628000000|2021-01-14 12:40:00|13936.64|13936.64|13937.77|13937.77|13939.79|13939.79|13930.52|13930.52|0
1610628300000|2021-01-14 12:45:00|13939.16|13939.16|13959.46|13959.46|13960.66|13960.66|13933.44|13933.44|0
1610628600000|2021-01-14 12:50:00|13958.26|13958.26|13945.33|13945.33|13958.26|13958.26|13944.07|13944.07|0
1610628900000|2021-01-14 12:55:00|13947.76|13947.76|13948.44|13948.44|13954.01|13954.01|13944.24|13944.24|0
1610629200000|2021-01-14 13:00:00|13947.47|13947.47|13941.03|13941.03|13951.72|13951.72|13941.03|13941.03|0
1610629500000|2021-01-14 13:05:00|13939.06|13939.06|13927.54|13927.54|13944.68|13944.68|13927.12|13927.12|0
1610629800000|2021-01-14 13:10:00|13925.57|13925.57|13950.29|13950.29|13950.29|13950.29|13925.57|13925.57|0
1610630100000|2021-01-14 13:15:00|13948.32|13948.32|13945.7|13945.7|13948.32|13948.32|13941.76|13941.76|0
1610630400000|2021-01-14 13:20:00|13947.09|13947.09|13953.79|13953.79|13957.62|13957.62|13944.36|13944.36|0
1610630700000|2021-01-14 13:25:00|13952.4|13952.4|13952.46|13952.46|13955.75|13955.75|13947.82|13947.82|0
1610631000000|2021-01-14 13:30:00|13951.49|13951.49|13946.05|13946.05|13958.61|13958.61|13944.59|13944.59|0
1610631300000|2021-01-14 13:35:00|13947.51|13947.51|13935.36|13935.36|13959.86|13959.86|13932.02|13932.02|0
1610631600000|2021-01-14 13:40:00|13937.33|13937.33|13932.54|13932.54|13945.67|13945.67|13928.13|13928.13|0
1610631900000|2021-01-14 13:45:00|13933.02|13933.02|13930.25|13930.25|13935.94|13935.94|13924.41|13924.41|0
1610632200000|2021-01-14 13:50:00|13930.74|13930.74|13943.85|13943.85|13943.85|13943.85|13922.61|13922.61|0
1610632500000|2021-01-14 13:55:00|13941.88|13941.88|13938.57|13938.57|13945.28|13945.28|13935.21|13935.21|0
1610632800000|2021-01-14 14:00:00|13940.54|13940.54|13945.95|13945.95|13946.87|13946.87|13939.96|13939.96|0
1610633100000|2021-01-14 14:05:00|13946.93|13946.93|13969.06|13969.06|13972.14|13972.14|13938.81|13938.81|0
1610633400000|2021-01-14 14:10:00|13970.32|13970.32|13962.19|13962.19|13970.32|13970.32|13962.19|13962.19|0
1610633700000|2021-01-14 14:15:00|13963.58|13963.58|13961.53|13961.53|13964.43|13964.43|13957.36|13957.36|0
1610634000000|2021-01-14 14:20:00|13960.56|13960.56|13950.07|13950.07|13961.53|13961.53|13950.01|13950.01|0
1610634300000|2021-01-14 14:25:00|13948.68|13948.68|13946.19|13946.19|13952.53|13952.53|13946.19|13946.19|0
1610634600000|2021-01-14 14:30:00|13947.58|13947.58|13959.05|13959.05|13961.02|13961.02|13940.54|13940.54|0
1610634900000|2021-01-14 14:35:00|13957.08|13957.08|13968.16|13968.16|13968.16|13968.16|13955.69|13955.69|0
1610635200000|2021-01-14 14:40:00|13970.94|13970.94|13972.81|13972.81|13979.53|13979.53|13969.55|13969.55|0
1610635500000|2021-01-14 14:45:00|13974.2|13974.2|13989.87|13989.87|13989.87|13989.87|13974.06|13974.06|0
1610635800000|2021-01-14 14:50:00|13992.65|13992.65|13965.25|13965.25|13994.42|13994.42|13965.25|13965.25|0
1610636100000|2021-01-14 14:55:00|13964.77|13964.77|13960.25|13960.25|13964.77|13964.77|13956.1|13956.1|0
1610636400000|2021-01-14 15:00:00|13958.15|13958.15|13973.09|13973.09|13976.13|13976.13|13958.15|13958.15|0
1610636700000|2021-01-14 15:05:00|13974.07|13974.07|13971.59|13971.59|13984.85|13984.85|13971.59|13971.59|0
1610637000000|2021-01-14 15:10:00|13968.6|13968.6|13975.45|13975.45|13975.45|13975.45|13961.23|13961.23|0
1610637300000|2021-01-14 15:15:00|13971.51|13971.51|13977.47|13977.47|13982.48|13982.48|13971.51|13971.51|0
1610637600000|2021-01-14 15:20:00|13976.27|13976.27|13972.53|13972.53|13982.25|13982.25|13968.71|13968.71|0
1610637900000|2021-01-14 15:25:00|13970.56|13970.56|13972.32|13972.32|13974.13|13974.13|13966.87|13966.87|0
1610638200000|2021-01-14 15:30:00|13968.9|13968.9|13966.87|13966.87|13975.35|13975.35|13966.2|13966.2|0
1610638500000|2021-01-14 15:35:00|13966.03|13966.03|13972|13972|13973.81|13973.81|13966.03|13966.03|0
1610638800000|2021-01-14 15:40:00|13972.42|13972.42|13978.09|13978.09|13978.09|13978.09|13967.94|13967.94|0
1610639100000|2021-01-14 15:45:00|13977.67|13977.67|13985.61|13985.61|13985.61|13985.61|13973.69|13973.69|0
1610639400000|2021-01-14 15:50:00|13987|13987|14010.11|14010.11|14010.11|14010.11|13987|13987|0
1610639700000|2021-01-14 15:55:00|14009.62|14009.62|14005.34|14005.34|14012.96|14012.96|14000.45|14000.45|0
1610640000000|2021-01-14 16:00:00|14003.36|14003.36|13987.18|13987.18|14003.36|14003.36|13987.18|13987.18|0
1610640300000|2021-01-14 16:05:00|13988.57|13988.57|14014.08|14014.08|14014.37|14014.37|13988.57|13988.57|0
1610640600000|2021-01-14 16:10:00|14013.59|14013.59|14023|14023|14023.89|14023.89|14009.56|14009.56|0
1610640900000|2021-01-14 16:15:00|14024.39|14024.39|14022.89|14022.89|14026.55|14026.55|14022.38|14022.38|0
1610641200000|2021-01-14 16:20:00|14024.09|14024.09|14024.35|14024.35|14026.81|14026.81|14020.61|14020.61|0
1610641500000|2021-01-14 16:25:00|14025.74|14025.74|14039.04|14039.04|14039.04|14039.04|14025.47|14025.47|0
1610698500000|2021-01-15 08:15:00|14013.39|14013.39|14003.4|14003.4|14033.28|14033.28|13998.46|13998.46|0
1610698800000|2021-01-15 08:20:00|14005.37|14005.37|13988.05|13988.05|14013.47|14013.47|13984.11|13984.11|0
1610699100000|2021-01-15 08:25:00|13985.06|13985.06|13970.54|13970.54|13992.55|13992.55|13967.76|13967.76|0
1610699400000|2021-01-15 08:30:00|13966.6|13966.6|13959.86|13959.86|13974.36|13974.36|13958.47|13958.47|0
1610699700000|2021-01-15 08:35:00|13957.08|13957.08|13941.4|13941.4|13958.51|13958.51|13935.26|13935.26|0
1610700000000|2021-01-15 08:40:00|13937.45|13937.45|13948.78|13948.78|13953|13953|13937.45|13937.45|0
1610700300000|2021-01-15 08:45:00|13950.17|13950.17|13932.88|13932.88|13951.63|13951.63|13932.88|13932.88|0
1610700600000|2021-01-15 08:50:00|13931.49|13931.49|13925.79|13925.79|13935.66|13935.66|13920.59|13920.59|0
1610700900000|2021-01-15 08:55:00|13931.7|13931.7|13940.6|13940.6|13943.04|13943.04|13931.7|13931.7|0
1610701200000|2021-01-15 09:00:00|13942.57|13942.57|13955.24|13955.24|13955.24|13955.24|13936.66|13936.66|0
1610701500000|2021-01-15 09:05:00|13957.21|13957.21|13964.13|13964.13|13971.4|13971.4|13956.63|13956.63|0
1610701800000|2021-01-15 09:10:00|13960.19|13960.19|13969.33|13969.33|13969.33|13969.33|13960.19|13960.19|0
1610702100000|2021-01-15 09:15:00|13970.72|13970.72|13998.21|13998.21|13998.21|13998.21|13969.56|13969.56|0
1610702400000|2021-01-15 09:20:00|13996.82|13996.82|14001.34|14001.34|14001.34|14001.34|13995.43|13995.43|0
1610702700000|2021-01-15 09:25:00|13999.95|13999.95|13988.63|13988.63|14008.14|14008.14|13988.63|13988.63|0
1610703000000|2021-01-15 09:30:00|13990.02|13990.02|14004.18|14004.18|14004.18|14004.18|13990.02|13990.02|0
1610703300000|2021-01-15 09:35:00|14005.57|14005.57|13991.77|13991.77|14008.82|14008.82|13990.38|13990.38|0
1610703600000|2021-01-15 09:40:00|13992.97|13992.97|14005.45|14005.45|14005.45|14005.45|13992.97|13992.97|0
1610703900000|2021-01-15 09:45:00|14003.48|14003.48|14008.03|14008.03|14008.03|14008.03|14003.28|14003.28|0
1610704200000|2021-01-15 09:50:00|14005.25|14005.25|14006.75|14006.75|14014.97|14014.97|14004.53|14004.53|0
1610704500000|2021-01-15 09:55:00|14005.55|14005.55|13994.2|13994.2|14005.55|14005.55|13992.1|13992.1|0
1610704800000|2021-01-15 10:00:00|13995.46|13995.46|13987.53|13987.53|13995.46|13995.46|13987.53|13987.53|0
1610705100000|2021-01-15 10:05:00|13986.33|13986.33|13989.69|13989.69|13989.69|13989.69|13985.75|13985.75|0
1610705400000|2021-01-15 10:10:00|13990.12|13990.12|13991.09|13991.09|13991.09|13991.09|13989.89|13989.89|0
1610705700000|2021-01-15 10:15:00|13986.92|13986.92|13938.02|13938.02|13989.48|13989.48|13936.63|13936.63|0
1610706000000|2021-01-15 10:20:00|13936.05|13936.05|13941.28|13941.28|13941.28|13941.28|13929.32|13929.32|0
1610706300000|2021-01-15 10:25:00|13942.66|13942.66|13965.56|13965.56|13965.56|13965.56|13942.66|13942.66|0
1610706600000|2021-01-15 10:30:00|13968.34|13968.34|13980.65|13980.65|13980.65|13980.65|13968.34|13968.34|0
1610706900000|2021-01-15 10:35:00|13979.19|13979.19|13979.63|13979.63|13988.66|13988.66|13976.27|13976.27|0
1610707200000|2021-01-15 10:40:00|13979.15|13979.15|13981.84|13981.84|13990.48|13990.48|13979.15|13979.15|0
1610707500000|2021-01-15 10:45:00|13982.81|13982.81|13977.38|13977.38|13985.2|13985.2|13974.68|13974.68|0
1610707800000|2021-01-15 10:50:00|13974.6|13974.6|13980.02|13980.02|13983.38|13983.38|13969.12|13969.12|0
1610708100000|2021-01-15 10:55:00|13981.99|13981.99|13989.67|13989.67|13989.67|13989.67|13981.34|13981.34|0
1610708400000|2021-01-15 11:00:00|13988.83|13988.83|13968.09|13968.09|13988.97|13988.97|13968.09|13968.09|0
1610708700000|2021-01-15 11:05:00|13967.12|13967.12|13954.28|13954.28|13967.31|13967.31|13951.31|13951.31|0
1610709000000|2021-01-15 11:10:00|13955.67|13955.67|13957.04|13957.04|13961.39|13961.39|13955.67|13955.67|0
1610709300000|2021-01-15 11:15:00|13956.56|13956.56|13944.28|13944.28|13956.56|13956.56|13943.12|13943.12|0
1610709600000|2021-01-15 11:20:00|13943.08|13943.08|13931.95|13931.95|13946.48|13946.48|13931.95|13931.95|0
1610709900000|2021-01-15 11:25:00|13932.43|13932.43|13931.14|13931.14|13934.87|13934.87|13928.7|13928.7|0
1610710200000|2021-01-15 11:30:00|13932.11|13932.11|13943.03|13943.03|13943.03|13943.03|13929.94|13929.94|0
1610710500000|2021-01-15 11:35:00|13941.64|13941.64|13961.51|13961.51|13964.02|13964.02|13941.64|13941.64|0
1610710800000|2021-01-15 11:40:00|13958.73|13958.73|13951|13951|13972.22|13972.22|13950.04|13950.04|0
1610711100000|2021-01-15 11:45:00|13949.8|13949.8|13944.96|13944.96|13952.29|13952.29|13944.96|13944.96|0
1610711400000|2021-01-15 11:50:00|13946.93|13946.93|13957.18|13957.18|13957.6|13957.6|13946.93|13946.93|0
1610711700000|2021-01-15 11:55:00|13963.09|13963.09|13970.9|13970.9|13970.9|13970.9|13954.71|13954.71|0
1610712000000|2021-01-15 12:00:00|13971.74|13971.74|13955.52|13955.52|13971.74|13971.74|13955.52|13955.52|0
1610712300000|2021-01-15 12:05:00|13955.04|13955.04|13927.6|13927.6|13955.52|13955.52|13925.66|13925.66|0
1610712600000|2021-01-15 12:10:00|13931.54|13931.54|13920.13|13920.13|13932.93|13932.93|13915.47|13915.47|0
1610712900000|2021-01-15 12:15:00|13922.1|13922.1|13937.11|13937.11|13937.11|13937.11|13922.1|13922.1|0
1610713200000|2021-01-15 12:20:00|13937.95|13937.95|13932.11|13932.11|13938.79|13938.79|13929.72|13929.72|0
1610713500000|2021-01-15 12:25:00|13930.72|13930.72|13928.55|13928.55|13930.72|13930.72|13925.41|13925.41|0
1610713800000|2021-01-15 12:30:00|13928.97|13928.97|13941.4|13941.4|13941.4|13941.4|13928.97|13928.97|0
1610714100000|2021-01-15 12:35:00|13941.82|13941.82|13943.38|13943.38|13943.38|13943.38|13935.91|13935.91|0
1610714400000|2021-01-15 12:40:00|13944.77|13944.77|13942.63|13942.63|13949.22|13949.22|13942.05|13942.05|0
1610714700000|2021-01-15 12:45:00|13944.6|13944.6|13935.48|13935.48|13945.57|13945.57|13933.25|13933.25|0
1610715000000|2021-01-15 12:50:00|13931.54|13931.54|13915.63|13915.63|13933.51|13933.51|13915.63|13915.63|0
1610715300000|2021-01-15 12:55:00|13912.85|13912.85|13915.1|13915.1|13917.32|13917.32|13904.95|13904.95|0
1610715600000|2021-01-15 13:00:00|13915.52|13915.52|13925.47|13925.47|13925.47|13925.47|13914.55|13914.55|0
1610715900000|2021-01-15 13:05:00|13924.08|13924.08|13933.03|13933.03|13934.1|13934.1|13924.08|13924.08|0
1610716200000|2021-01-15 13:10:00|13933.46|13933.46|13929.17|13929.17|13936.24|13936.24|13928.19|13928.19|0
1610716500000|2021-01-15 13:15:00|13927.2|13927.2|13924.62|13924.62|13931.98|13931.98|13924.62|13924.62|0
1610716800000|2021-01-15 13:20:00|13927.4|13927.4|13930.02|13930.02|13932.8|13932.8|13927.4|13927.4|0
1610717100000|2021-01-15 13:25:00|13930.45|13930.45|13940.93|13940.93|13940.93|13940.93|13930.45|13930.45|0
1610717400000|2021-01-15 13:30:00|13940.45|13940.45|13939|13939|13942.9|13942.9|13934.48|13934.48|0
1610717700000|2021-01-15 13:35:00|13940.39|13940.39|13922.54|13922.54|13940.39|13940.39|13915.96|13915.96|0
1610718000000|2021-01-15 13:40:00|13920.57|13920.57|13911.48|13911.48|13920.57|13920.57|13907.38|13907.38|0
1610718300000|2021-01-15 13:45:00|13910.28|13910.28|13916.4|13916.4|13918.91|13918.91|13907.69|13907.69|0
1610718600000|2021-01-15 13:50:00|13917.79|13917.79|13908.59|13908.59|13923.06|13923.06|13908.59|13908.59|0
1610718900000|2021-01-15 13:55:00|13906.65|13906.65|13900.93|13900.93|13910.05|13910.05|13900.72|13900.72|0
1610719200000|2021-01-15 14:00:00|13902.32|13902.32|13891.86|13891.86|13906.23|13906.23|13891.86|13891.86|0
1610719500000|2021-01-15 14:05:00|13893.25|13893.25|13901.75|13901.75|13901.75|13901.75|13893.25|13893.25|0
1610719800000|2021-01-15 14:10:00|13902.18|13902.18|13887.29|13887.29|13902.18|13902.18|13887.29|13887.29|0
1610720100000|2021-01-15 14:15:00|13888.68|13888.68|13875.24|13875.24|13890.17|13890.17|13871.88|13871.88|0
1610720400000|2021-01-15 14:20:00|13874.27|13874.27|13886.3|13886.3|13889.99|13889.99|13874.27|13874.27|0
1610720700000|2021-01-15 14:25:00|13883.52|13883.52|13890.8|13890.8|13893.72|13893.72|13883.52|13883.52|0
1610721000000|2021-01-15 14:30:00|13889.41|13889.41|13912.08|13912.08|13917.28|13917.28|13889.41|13889.41|0
1610721300000|2021-01-15 14:35:00|13910.11|13910.11|13881.44|13881.44|13914.06|13914.06|13879.47|13879.47|0
1610721600000|2021-01-15 14:40:00|13881.86|13881.86|13871.52|13871.52|13883.83|13883.83|13852.33|13852.33|0
1610721900000|2021-01-15 14:45:00|13875.11|13875.11|13877|13877|13880.35|13880.35|13872.24|13872.24|0
1610722200000|2021-01-15 14:50:00|13875.8|13875.8|13871.21|13871.21|13880.87|13880.87|13869.49|13869.49|0
1610722500000|2021-01-15 14:55:00|13871.69|13871.69|13859.9|13859.9|13874.12|13874.12|13840.86|13840.86|0
1610722800000|2021-01-15 15:00:00|13863.84|13863.84|13852|13852|13876.49|13876.49|13852|13852|0
1610723100000|2021-01-15 15:05:00|13851.52|13851.52|13818.19|13818.19|13851.52|13851.52|13818.04|13818.04|0
1610723400000|2021-01-15 15:10:00|13819.17|13819.17|13814.42|13814.42|13825.9|13825.9|13810.85|13810.85|0
1610723700000|2021-01-15 15:15:00|13812.45|13812.45|13778.33|13778.33|13814.97|13814.97|13778.33|13778.33|0
1610724000000|2021-01-15 15:20:00|13779.53|13779.53|13776.22|13776.22|13790.41|13790.41|13776.22|13776.22|0
1610724300000|2021-01-15 15:25:00|13774.25|13774.25|13793.24|13793.24|13793.24|13793.24|13771.47|13771.47|0
1610724600000|2021-01-15 15:30:00|13794.44|13794.44|13822.31|13822.31|13822.31|13822.31|13793.05|13793.05|0
1610724900000|2021-01-15 15:35:00|13820.92|13820.92|13810.5|13810.5|13826.13|13826.13|13801.75|13801.75|0
1610725200000|2021-01-15 15:40:00|13811.89|13811.89|13832.57|13832.57|13833.73|13833.73|13811.89|13811.89|0
1610725500000|2021-01-15 15:45:00|13833.76|13833.76|13829.43|13829.43|13839.42|13839.42|13826.19|13826.19|0
1610725800000|2021-01-15 15:50:00|13830.82|13830.82|13811.33|13811.33|13834.43|13834.43|13810.96|13810.96|0
1610726100000|2021-01-15 15:55:00|13810.84|13810.84|13808.65|13808.65|13811.57|13811.57|13801.56|13801.56|0
1610726400000|2021-01-15 16:00:00|13807.68|13807.68|13796.91|13796.91|13807.68|13807.68|13792|13792|0
1610726700000|2021-01-15 16:05:00|13796.07|13796.07|13810.84|13810.84|13810.84|13810.84|13788.57|13788.57|0
1610727000000|2021-01-15 16:10:00|13808.87|13808.87|13825.37|13825.37|13827.1|13827.1|13808.87|13808.87|0
1610727300000|2021-01-15 16:15:00|13819.46|13819.46|13821.92|13821.92|13822.5|13822.5|13810.82|13810.82|0
1610727600000|2021-01-15 16:20:00|13823.31|13823.31|13812.77|13812.77|13830.8|13830.8|13811.57|13811.57|0
1610727900000|2021-01-15 16:25:00|13813.19|13813.19|13827.89|13827.89|13828.27|13828.27|13808.53|13808.53|0
1610957700000|2021-01-18 08:15:00|13821.78|13821.78|13826.48|13826.48|13831.63|13831.63|13812.14|13812.14|0
1610958000000|2021-01-18 08:20:00|13832.39|13832.39|13824.89|13824.89|13842.5|13842.5|13824.89|13824.89|0
1610958300000|2021-01-18 08:25:00|13822.11|13822.11|13794.78|13794.78|13822.11|13822.11|13792.84|13792.84|0
1610958600000|2021-01-18 08:30:00|13796.17|13796.17|13801.58|13801.58|13810.24|13810.24|13796.17|13796.17|0
1610958900000|2021-01-18 08:35:00|13799.61|13799.61|13818.22|13818.22|13821.14|13821.14|13799.61|13799.61|0
1610959200000|2021-01-18 08:40:00|13816.83|13816.83|13811.68|13811.68|13823.94|13823.94|13806.96|13806.96|0
1610959500000|2021-01-18 08:45:00|13806.12|13806.12|13821.89|13821.89|13821.89|13821.89|13802.82|13802.82|0
1610959800000|2021-01-18 08:50:00|13823.28|13823.28|13843.06|13843.06|13846.46|13846.46|13823.28|13823.28|0
1610960100000|2021-01-18 08:55:00|13841.86|13841.86|13841.73|13841.73|13845.76|13845.76|13838.59|13838.59|0
1610960400000|2021-01-18 09:00:00|13840.01|13840.01|13840.08|13840.08|13849.97|13849.97|13836.59|13836.59|0
1610960700000|2021-01-18 09:05:00|13838.69|13838.69|13830.16|13830.16|13839.11|13839.11|13828.77|13828.77|0
1610961000000|2021-01-18 09:10:00|13834.1|13834.1|13819.45|13819.45|13835.49|13835.49|13819.45|13819.45|0
1610961300000|2021-01-18 09:15:00|13818.06|13818.06|13822.06|13822.06|13826.23|13826.23|13818.06|13818.06|0
1610961600000|2021-01-18 09:20:00|13820.67|13820.67|13822.66|13822.66|13826.58|13826.58|13819.6|13819.6|0
1610961900000|2021-01-18 09:25:00|13820.69|13820.69|13817.82|13817.82|13821.76|13821.76|13817.33|13817.33|0
1610962200000|2021-01-18 09:30:00|13818.3|13818.3|13816.75|13816.75|13819.53|13819.53|13816.26|13816.26|0
1610962500000|2021-01-18 09:35:00|13812.81|13812.81|13810.12|13810.12|13812.81|13812.81|13809.13|13809.13|0
1610962800000|2021-01-18 09:40:00|13811.51|13811.51|13811.51|13811.51|13814.78|13814.78|13811.51|13811.51|0
1610963100000|2021-01-18 09:45:00|13809.54|13809.54|13787.09|13787.09|13809.54|13809.54|13787.09|13787.09|0
1610963400000|2021-01-18 09:50:00|13791.03|13791.03|13812.78|13812.78|13812.78|13812.78|13791.03|13791.03|0
1610963700000|2021-01-18 09:55:00|13812.29|13812.29|13815.21|13815.21|13818.15|13818.15|13812.29|13812.29|0
1610964000000|2021-01-18 10:00:00|13817.18|13817.18|13825.1|13825.1|13832.46|13832.46|13817.18|13817.18|0
1610964300000|2021-01-18 10:05:00|13823.71|13823.71|13818.86|13818.86|13823.71|13823.71|13814.34|13814.34|0
1610964600000|2021-01-18 10:10:00|13820.83|13820.83|13833.29|13833.29|13834.68|13834.68|13820.83|13820.83|0
1610964900000|2021-01-18 10:15:00|13835.26|13835.26|13813.55|13813.55|13838|13838|13805.5|13805.5|0
1610965200000|2021-01-18 10:20:00|13815.69|13815.69|13814.36|13814.36|13817.66|13817.66|13798.37|13798.37|0
1610965500000|2021-01-18 10:25:00|13810.42|13810.42|13812|13812|13812.39|13812.39|13802.27|13802.27|0
1610965800000|2021-01-18 10:30:00|13808.06|13808.06|13817.65|13817.65|13831.72|13831.72|13808.06|13808.06|0
1610966100000|2021-01-18 10:35:00|13815.68|13815.68|13813.13|13813.13|13820.08|13820.08|13807.22|13807.22|0
1610966400000|2021-01-18 10:40:00|13812.16|13812.16|13838.14|13838.14|13841.33|13841.33|13812.16|13812.16|0
1610966700000|2021-01-18 10:45:00|13838.62|13838.62|13839.53|13839.53|13848.86|13848.86|13838.62|13838.62|0
1610967000000|2021-01-18 10:50:00|13836.75|13836.75|13842.08|13842.08|13842.08|13842.08|13836.32|13836.32|0
1610967300000|2021-01-18 10:55:00|13846.25|13846.25|13850.6|13850.6|13850.6|13850.6|13842.53|13842.53|0
1610967600000|2021-01-18 11:00:00|13851.8|13851.8|13889.51|13889.51|13889.51|13889.51|13851.8|13851.8|0
1610967900000|2021-01-18 11:05:00|13887.54|13887.54|13900.02|13900.02|13900.5|13900.5|13883.59|13883.59|0
1610968200000|2021-01-18 11:10:00|13900.86|13900.86|13885.82|13885.82|13903.08|13903.08|13885.82|13885.82|0
1610968500000|2021-01-18 11:15:00|13887.21|13887.21|13895.81|13895.81|13896.72|13896.72|13887.21|13887.21|0
1610968800000|2021-01-18 11:20:00|13897.78|13897.78|13891.51|13891.51|13897.78|13897.78|13890.09|13890.09|0
1610969100000|2021-01-18 11:25:00|13893.48|13893.48|13891|13891|13897.05|13897.05|13887.11|13887.11|0
1610969400000|2021-01-18 11:30:00|13892.97|13892.97|13879.63|13879.63|13892.97|13892.97|13879.63|13879.63|0
1610969700000|2021-01-18 11:35:00|13878.24|13878.24|13877.43|13877.43|13880.21|13880.21|13876.85|13876.85|0
1610970000000|2021-01-18 11:40:00|13878.82|13878.82|13878.06|13878.06|13880.26|13880.26|13875.46|13875.46|0
1610970300000|2021-01-18 11:45:00|13879.26|13879.26|13886.41|13886.41|13886.41|13886.41|13873.34|13873.34|0
1610970600000|2021-01-18 11:50:00|13887.61|13887.61|13878.57|13878.57|13887.61|13887.61|13876.43|13876.43|0
1610970900000|2021-01-18 11:55:00|13880.54|13880.54|13872.11|13872.11|13881.38|13881.38|13872.11|13872.11|0
1610971200000|2021-01-18 12:00:00|13864.23|13864.23|13864.26|13864.26|13864.26|13864.26|13855.56|13855.56|0
1610971500000|2021-01-18 12:05:00|13865.65|13865.65|13860.31|13860.31|13868.2|13868.2|13857.54|13857.54|0
1610971800000|2021-01-18 12:10:00|13864.26|13864.26|13860.31|13860.31|13864.26|13864.26|13860.31|13860.31|0
1610972100000|2021-01-18 12:15:00|13859.83|13859.83|13862.07|13862.07|13863.77|13863.77|13859.83|13859.83|0
1610972400000|2021-01-18 12:20:00|13860.87|13860.87|13859.48|13859.48|13862.84|13862.84|13858.09|13858.09|0
1610972700000|2021-01-18 12:25:00|13862.05|13862.05|13867.42|13867.42|13868.9|13868.9|13860.34|13860.34|0
1610973000000|2021-01-18 12:30:00|13868.26|13868.26|13868.68|13868.68|13872.62|13872.62|13867.29|13867.29|0
1610973300000|2021-01-18 12:35:00|13870.65|13870.65|13867.44|13867.44|13870.65|13870.65|13867.15|13867.15|0
1610973600000|2021-01-18 12:40:00|13868.29|13868.29|13880.33|13880.33|13880.33|13880.33|13866.9|13866.9|0
1610973900000|2021-01-18 12:45:00|13877.55|13877.55|13878.62|13878.62|13880.33|13880.33|13877.55|13877.55|0
1610974200000|2021-01-18 12:50:00|13878.13|13878.13|13870.44|13870.44|13878.13|13878.13|13867.7|13867.7|0
1610974500000|2021-01-18 12:55:00|13871.83|13871.83|13884.81|13884.81|13884.81|13884.81|13871.83|13871.83|0
1610974800000|2021-01-18 13:00:00|13885.29|13885.29|13875.43|13875.43|13885.29|13885.29|13875.43|13875.43|0
1610975100000|2021-01-18 13:05:00|13879.37|13879.37|13884.2|13884.2|13884.63|13884.63|13877.98|13877.98|0
1610975400000|2021-01-18 13:10:00|13883.78|13883.78|13878.21|13878.21|13885.32|13885.32|13878.21|13878.21|0
1610975700000|2021-01-18 13:15:00|13877.78|13877.78|13881.21|13881.21|13881.72|13881.72|13877.78|13877.78|0
1610976000000|2021-01-18 13:20:00|13882.6|13882.6|13883.53|13883.53|13887.96|13887.96|13881.76|13881.76|0
1610976300000|2021-01-18 13:25:00|13885.5|13885.5|13886.8|13886.8|13887.54|13887.54|13883.53|13883.53|0
1610976600000|2021-01-18 13:30:00|13886.32|13886.32|13885.64|13885.64|13887.61|13887.61|13884.44|13884.44|0
1610976900000|2021-01-18 13:35:00|13886.13|13886.13|13874.49|13874.49|13886.13|13886.13|13874.49|13874.49|0
1610977200000|2021-01-18 13:40:00|13873.1|13873.1|13868.58|13868.58|13875.07|13875.07|13868.58|13868.58|0
1610977500000|2021-01-18 13:45:00|13864.64|13864.64|13852.65|13852.65|13864.64|13864.64|13849.59|13849.59|0
1610977800000|2021-01-18 13:50:00|13854.04|13854.04|13852.72|13852.72|13858.05|13858.05|13846.81|13846.81|0
1610978100000|2021-01-18 13:55:00|13856.89|13856.89|13848.81|13848.81|13856.89|13856.89|13848.81|13848.81|0
1610978400000|2021-01-18 14:00:00|13849.78|13849.78|13847.49|13847.49|13855.37|13855.37|13847.49|13847.49|0
1610978700000|2021-01-18 14:05:00|13847.97|13847.97|13850.62|13850.62|13851.69|13851.69|13846.65|13846.65|0
1610979000000|2021-01-18 14:10:00|13851.05|13851.05|13857.12|13857.12|13865.75|13865.75|13851.05|13851.05|0
1610979300000|2021-01-18 14:15:00|13855.15|13855.15|13853.47|13853.47|13860.29|13860.29|13853.18|13853.18|0
1610979600000|2021-01-18 14:20:00|13852.99|13852.99|13855.6|13855.6|13856.02|13856.02|13850.21|13850.21|0
1610979900000|2021-01-18 14:25:00|13854.21|13854.21|13838.21|13838.21|13854.21|13854.21|13838.21|13838.21|0
1610980200000|2021-01-18 14:30:00|13839.18|13839.18|13838.73|13838.73|13841.37|13841.37|13834.79|13834.79|0
1610980500000|2021-01-18 14:35:00|13840.12|13840.12|13834.39|13834.39|13844.14|13844.14|13834.39|13834.39|0
1610980800000|2021-01-18 14:40:00|13834.87|13834.87|13840.57|13840.57|13841.05|13841.05|13833|13833|0
1610981100000|2021-01-18 14:45:00|13840.99|13840.99|13850.14|13850.14|13853.66|13853.66|13836.73|13836.73|0
1610981400000|2021-01-18 14:50:00|13852.91|13852.91|13857.6|13857.6|13858.47|13858.47|13852.91|13852.91|0
1610981700000|2021-01-18 14:55:00|13858.99|13858.99|13855.63|13855.63|13858.99|13858.99|13855.63|13855.63|0
1610982000000|2021-01-18 15:00:00|13853.65|13853.65|13852.12|13852.12|13856.06|13856.06|13850.92|13850.92|0
1610982300000|2021-01-18 15:05:00|13854.09|13854.09|13848.96|13848.96|13857.31|13857.31|13848.96|13848.96|0
1610982600000|2021-01-18 15:10:00|13849.39|13849.39|13864.5|13864.5|13867.28|13867.28|13849.39|13849.39|0
1610982900000|2021-01-18 15:15:00|13865.89|13865.89|13858.15|13858.15|13865.89|13865.89|13858.15|13858.15|0
1610983200000|2021-01-18 15:20:00|13857.18|13857.18|13852.28|13852.28|13857.18|13857.18|13849.07|13849.07|0
1610983500000|2021-01-18 15:25:00|13853.67|13853.67|13841.27|13841.27|13855.96|13855.96|13841.27|13841.27|0
1610983800000|2021-01-18 15:30:00|13839.88|13839.88|13841.04|13841.04|13844.12|13844.12|13839.65|13839.65|0
1610984100000|2021-01-18 15:35:00|13839.07|13839.07|13841.7|13841.7|13841.7|13841.7|13834.87|13834.87|0
1610984400000|2021-01-18 15:40:00|13839.73|13839.73|13841.7|13841.7|13854.43|13854.43|13839.3|13839.3|0
1610984700000|2021-01-18 15:45:00|13842.19|13842.19|13838.58|13838.58|13842.19|13842.19|13835.37|13835.37|0
1610985000000|2021-01-18 15:50:00|13840.55|13840.55|13855.95|13855.95|13857.34|13857.34|13838.58|13838.58|0
1610985300000|2021-01-18 15:55:00|13856.44|13856.44|13848.67|13848.67|13857.64|13857.64|13848.67|13848.67|0
1610985600000|2021-01-18 16:00:00|13849.15|13849.15|13853.74|13853.74|13853.74|13853.74|13849.15|13849.15|0
1610985900000|2021-01-18 16:05:00|13855.71|13855.71|13854.81|13854.81|13857.59|13857.59|13854.32|13854.32|0
1610986200000|2021-01-18 16:10:00|13854.32|13854.32|13853.56|13853.56|13858.68|13858.68|13847.8|13847.8|0
1610986500000|2021-01-18 16:15:00|13853.08|13853.08|13849.39|13849.39|13853.08|13853.08|13849.39|13849.39|0
1610986800000|2021-01-18 16:20:00|13849.88|13849.88|13856.05|13856.05|13858.83|13858.83|13849.88|13849.88|0
1610987100000|2021-01-18 16:25:00|13854.08|13854.08|13858.15|13858.15|13863.61|13863.61|13854.08|13854.08|0
1611044100000|2021-01-19 08:15:00|13917.41|13917.41|13889.99|13889.99|13924.11|13924.11|13888.31|13888.31|0
1611044400000|2021-01-19 08:20:00|13884.08|13884.08|13894.37|13894.37|13895.57|13895.57|13875.09|13875.09|0
1611044700000|2021-01-19 08:25:00|13895.34|13895.34|13895.74|13895.74|13896.72|13896.72|13887.44|13887.44|0
1611045000000|2021-01-19 08:30:00|13891.8|13891.8|13865.23|13865.23|13896.4|13896.4|13862.03|13862.03|0
1611045300000|2021-01-19 08:35:00|13861.06|13861.06|13856.45|13856.45|13861.06|13861.06|13840.41|13840.41|0
1611045600000|2021-01-19 08:40:00|13858.59|13858.59|13864.11|13864.11|13868.66|13868.66|13858.59|13858.59|0
1611045900000|2021-01-19 08:45:00|13862.13|13862.13|13874.1|13874.1|13875.68|13875.68|13862.13|13862.13|0
1611046200000|2021-01-19 08:50:00|13871.32|13871.32|13860.71|13860.71|13875.23|13875.23|13860.71|13860.71|0
1611046500000|2021-01-19 08:55:00|13857.93|13857.93|13850.74|13850.74|13860.53|13860.53|13849.35|13849.35|0
1611046800000|2021-01-19 09:00:00|13852.12|13852.12|13860.76|13860.76|13862.02|13862.02|13839.83|13839.83|0
1611047100000|2021-01-19 09:05:00|13858.79|13858.79|13860.41|13860.41|13864.58|13864.58|13857.21|13857.21|0
1611047400000|2021-01-19 09:10:00|13859.02|13859.02|13850.37|13850.37|13860.67|13860.67|13845.04|13845.04|0
1611047700000|2021-01-19 09:15:00|13851.76|13851.76|13846.61|13846.61|13852.35|13852.35|13836.13|13836.13|0
1611048000000|2021-01-19 09:20:00|13847.81|13847.81|13837|13837|13849.69|13849.69|13835.42|13835.42|0
1611048300000|2021-01-19 09:25:00|13835.03|13835.03|13833.6|13833.6|13835.57|13835.57|13826.49|13826.49|0
1611048600000|2021-01-19 09:30:00|13835.06|13835.06|13814.03|13814.03|13835.55|13835.55|13810.67|13810.67|0
1611048900000|2021-01-19 09:35:00|13813.6|13813.6|13815.08|13815.08|13815.08|13815.08|13811.14|13811.14|0
1611049200000|2021-01-19 09:40:00|13813.7|13813.7|13832.91|13832.91|13832.91|13832.91|13813.7|13813.7|0
1611049500000|2021-01-19 09:45:00|13835.31|13835.31|13841.73|13841.73|13841.73|13841.73|13831.71|13831.71|0
1611049800000|2021-01-19 09:50:00|13839.76|13839.76|13844.64|13844.64|13849.39|13849.39|13831.42|13831.42|0
1611050100000|2021-01-19 09:55:00|13843.44|13843.44|13831.97|13831.97|13845.77|13845.77|13831.97|13831.97|0
1611050400000|2021-01-19 10:00:00|13833.43|13833.43|13838.87|13838.87|13839.34|13839.34|13833.43|13833.43|0
1611050700000|2021-01-19 10:05:00|13840.84|13840.84|13830.02|13830.02|13842.81|13842.81|13830.02|13830.02|0
1611051000000|2021-01-19 10:10:00|13829.54|13829.54|13834.26|13834.26|13834.26|13834.26|13827.14|13827.14|0
1611051300000|2021-01-19 10:15:00|13836.23|13836.23|13841.02|13841.02|13841.02|13841.02|13836.23|13836.23|0
1611051600000|2021-01-19 10:20:00|13838.24|13838.24|13838.07|13838.07|13838.24|13838.24|13835.39|13835.39|0
1611051900000|2021-01-19 10:25:00|13836.68|13836.68|13814.19|13814.19|13842.59|13842.59|13808.28|13808.28|0
1611052200000|2021-01-19 10:30:00|13815.58|13815.58|13830.54|13830.54|13832.79|13832.79|13815.58|13815.58|0
1611052500000|2021-01-19 10:35:00|13831.93|13831.93|13834|13834|13834|13834|13828.67|13828.67|0
1611052800000|2021-01-19 10:40:00|13828.67|13828.67|13827.28|13827.28|13831.45|13831.45|13826.7|13826.7|0
1611053100000|2021-01-19 10:45:00|13830.06|13830.06|13832.03|13832.03|13832.03|13832.03|13830.06|13830.06|0
1611053400000|2021-01-19 10:50:00|13831.54|13831.54|13835.29|13835.29|13835.29|13835.29|13828.86|13828.86|0
1611053700000|2021-01-19 10:55:00|13834.81|13834.81|13831.17|13831.17|13836.75|13836.75|13829.78|13829.78|0
1611054000000|2021-01-19 11:00:00|13832.56|13832.56|13833.32|13833.32|13836.32|13836.32|13832.56|13832.56|0
1611054300000|2021-01-19 11:05:00|13834.71|13834.71|13841.38|13841.38|13843.81|13843.81|13834.71|13834.71|0
1611054600000|2021-01-19 11:10:00|13840.41|13840.41|13841.32|13841.32|13841.75|13841.75|13839.92|13839.92|0
1611054900000|2021-01-19 11:15:00|13843.29|13843.29|13846.39|13846.39|13848.21|13848.21|13843.29|13843.29|0
1611055200000|2021-01-19 11:20:00|13846.82|13846.82|13847.92|13847.92|13852.15|13852.15|13846.24|13846.24|0
1611055500000|2021-01-19 11:25:00|13847.43|13847.43|13871.04|13871.04|13885.14|13885.14|13847.43|13847.43|0
1611055800000|2021-01-19 11:30:00|13872.43|13872.43|13880.08|13880.08|13880.08|13880.08|13870.81|13870.81|0
1611056100000|2021-01-19 11:35:00|13881.05|13881.05|13873.71|13873.71|13881.54|13881.54|13873.71|13873.71|0
1611056400000|2021-01-19 11:40:00|13871.74|13871.74|13869.51|13869.51|13876.49|13876.49|13868.7|13868.7|0
1611056700000|2021-01-19 11:45:00|13867.54|13867.54|13860.04|13860.04|13867.54|13867.54|13858.56|13858.56|0
1611057000000|2021-01-19 11:50:00|13861.24|13861.24|13861.01|13861.01|13865.77|13865.77|13861.01|13861.01|0
1611057300000|2021-01-19 11:55:00|13860.16|13860.16|13866.07|13866.07|13866.07|13866.07|13859.93|13859.93|0
1611057600000|2021-01-19 12:00:00|13864.68|13864.68|13869.04|13869.04|13869.04|13869.04|13860.34|13860.34|0
1611057900000|2021-01-19 12:05:00|13870.24|13870.24|13850.39|13850.39|13870.24|13870.24|13850.39|13850.39|0
1611058200000|2021-01-19 12:10:00|13848.42|13848.42|13827.82|13827.82|13852.36|13852.36|13826.43|13826.43|0
1611058500000|2021-01-19 12:15:00|13826.43|13826.43|13832.03|13832.03|13835.97|13835.97|13826.43|13826.43|0
1611058800000|2021-01-19 12:20:00|13831.19|13831.19|13829.8|13829.8|13833.16|13833.16|13827.83|13827.83|0
1611059100000|2021-01-19 12:25:00|13830.22|13830.22|13820.81|13820.81|13830.22|13830.22|13816.01|13816.01|0
1611059400000|2021-01-19 12:30:00|13818.84|13818.84|13796.95|13796.95|13818.84|13818.84|13794.98|13794.98|0
1611059700000|2021-01-19 12:35:00|13797.37|13797.37|13805.47|13805.47|13805.47|13805.47|13796.07|13796.07|0
1611060000000|2021-01-19 12:40:00|13800.13|13800.13|13804.94|13804.94|13806.63|13806.63|13800.13|13800.13|0
1611060300000|2021-01-19 12:45:00|13807.72|13807.72|13813.28|13813.28|13815.87|13815.87|13807.72|13807.72|0
1611060600000|2021-01-19 12:50:00|13814.12|13814.12|13815.07|13815.07|13822.74|13822.74|13812.15|13812.15|0
1611060900000|2021-01-19 12:55:00|13813.68|13813.68|13814.16|13814.16|13814.65|13814.65|13813.68|13813.68|0
1611061200000|2021-01-19 13:00:00|13814.65|13814.65|13814.16|13814.16|13814.65|13814.65|13814.16|13814.16|0
1611061500000|2021-01-19 13:05:00|13814.59|13814.59|13820.9|13820.9|13820.9|13820.9|13812.96|13812.96|0
1611061800000|2021-01-19 13:10:00|13821.39|13821.39|13818.28|13818.28|13821.39|13821.39|13812.14|13812.14|0
1611062100000|2021-01-19 13:15:00|13816.3|13816.3|13813.16|13813.16|13816.3|13816.3|13810.38|13810.38|0
1611062400000|2021-01-19 13:20:00|13815.13|13815.13|13813.57|13813.57|13815.13|13815.13|13807.43|13807.43|0
1611062700000|2021-01-19 13:25:00|13810.79|13810.79|13815.83|13815.83|13818.06|13818.06|13810.69|13810.69|0
1611063000000|2021-01-19 13:30:00|13813.86|13813.86|13817.92|13817.92|13817.92|13817.92|13813.86|13813.86|0
1611063300000|2021-01-19 13:35:00|13819.12|13819.12|13816.34|13816.34|13819.12|13819.12|13816.34|13816.34|0
1611063600000|2021-01-19 13:40:00|13818.31|13818.31|13823.36|13823.36|13826.14|13826.14|13814.07|13814.07|0
1611063900000|2021-01-19 13:45:00|13822.39|13822.39|13830.76|13830.76|13830.76|13830.76|13822.39|13822.39|0
1611064200000|2021-01-19 13:50:00|13828.79|13828.79|13840.78|13840.78|13842.68|13842.68|13828.79|13828.79|0
1611064500000|2021-01-19 13:55:00|13840.36|13840.36|13834.13|13834.13|13841.91|13841.91|13831.73|13831.73|0
1611064800000|2021-01-19 14:00:00|13832.74|13832.74|13825.6|13825.6|13832.74|13832.74|13822.39|13822.39|0
1611065100000|2021-01-19 14:05:00|13826.99|13826.99|13825.99|13825.99|13828.38|13828.38|13821.56|13821.56|0
1611065400000|2021-01-19 14:10:00|13824.79|13824.79|13836.31|13836.31|13839.71|13839.71|13824.79|13824.79|0
1611065700000|2021-01-19 14:15:00|13834.92|13834.92|13837.35|13837.35|13837.35|13837.35|13829.15|13829.15|0
1611066000000|2021-01-19 14:20:00|13840.13|13840.13|13836.34|13836.34|13845.69|13845.69|13832.79|13832.79|0
1611066300000|2021-01-19 14:25:00|13838.31|13838.31|13828.59|13828.59|13838.31|13838.31|13827.2|13827.2|0
1611066600000|2021-01-19 14:30:00|13831.37|13831.37|13835.94|13835.94|13841.19|13841.19|13831.37|13831.37|0
1611066900000|2021-01-19 14:35:00|13836.8|13836.8|13820.77|13820.77|13837.77|13837.77|13820.77|13820.77|0
1611067200000|2021-01-19 14:40:00|13822.74|13822.74|13815.49|13815.49|13826.42|13826.42|13815.49|13815.49|0
1611067500000|2021-01-19 14:45:00|13815.92|13815.92|13796.72|13796.72|13817.8|13817.8|13796.72|13796.72|0
1611067800000|2021-01-19 14:50:00|13799.5|13799.5|13798.54|13798.54|13800.88|13800.88|13788.25|13788.25|0
1611068100000|2021-01-19 14:55:00|13799.51|13799.51|13833.2|13833.2|13833.2|13833.2|13799.08|13799.08|0
1611068400000|2021-01-19 15:00:00|13831.74|13831.74|13816.79|13816.79|13833.71|13833.71|13816.79|13816.79|0
1611068700000|2021-01-19 15:05:00|13819.57|13819.57|13805.4|13805.4|13822.23|13822.23|13803.45|13803.45|0
1611069000000|2021-01-19 15:10:00|13802.62|13802.62|13807.6|13807.6|13808.57|13808.57|13798.72|13798.72|0
1611069300000|2021-01-19 15:15:00|13808.99|13808.99|13809.23|13809.23|13816.37|13816.37|13806.76|13806.76|0
1611069600000|2021-01-19 15:20:00|13811.2|13811.2|13823.39|13823.39|13824.23|13824.23|13810.35|13810.35|0
1611069900000|2021-01-19 15:25:00|13822|13822|13830.4|13830.4|13830.48|13830.48|13822|13822|0
1611070200000|2021-01-19 15:30:00|13829.01|13829.01|13834.56|13834.56|13834.56|13834.56|13826.23|13826.23|0
1611070500000|2021-01-19 15:35:00|13835.95|13835.95|13842.68|13842.68|13851.98|13851.98|13835.95|13835.95|0
1611070800000|2021-01-19 15:40:00|13843.1|13843.1|13830.66|13830.66|13843.1|13843.1|13828.85|13828.85|0
1611071100000|2021-01-19 15:45:00|13829.27|13829.27|13824.16|13824.16|13836.58|13836.58|13824.16|13824.16|0
1611071400000|2021-01-19 15:50:00|13823.3|13823.3|13827.08|13827.08|13827.08|13827.08|13818.07|13818.07|0
1611071700000|2021-01-19 15:55:00|13828.47|13828.47|13827.69|13827.69|13833.39|13833.39|13827.69|13827.69|0
1611072000000|2021-01-19 16:00:00|13829.86|13829.86|13836.86|13836.86|13837.84|13837.84|13828.24|13828.24|0
1611072300000|2021-01-19 16:05:00|13838.25|13838.25|13825.89|13825.89|13844.99|13844.99|13825.89|13825.89|0
1611072600000|2021-01-19 16:10:00|13827.28|13827.28|13809.86|13809.86|13827.28|13827.28|13809.86|13809.86|0
1611072900000|2021-01-19 16:15:00|13807.89|13807.89|13800.09|13800.09|13810.76|13810.76|13800.09|13800.09|0
1611073200000|2021-01-19 16:20:00|13798.12|13798.12|13800.73|13800.73|13802.09|13802.09|13793.68|13793.68|0
1611073500000|2021-01-19 16:25:00|13799.76|13799.76|13778.31|13778.31|13801.44|13801.44|13777.82|13777.82|0
1611130500000|2021-01-20 08:15:00|13878.79|13878.79|13823.94|13823.94|13895.72|13895.72|13822.31|13822.31|0
1611130800000|2021-01-20 08:20:00|13828.11|13828.11|13870.93|13870.93|13878.08|13878.08|13828.11|13828.11|0
1611131100000|2021-01-20 08:25:00|13888.67|13888.67|13935.87|13935.87|13937.94|13937.94|13888.67|13888.67|0
1611131400000|2021-01-20 08:30:00|13934.48|13934.48|13947.89|13947.89|13954.61|13954.61|13934.48|13934.48|0
1611131700000|2021-01-20 08:35:00|13949.83|13949.83|13969.81|13969.81|13969.81|13969.81|13941.14|13941.14|0
1611132000000|2021-01-20 08:40:00|13973.75|13973.75|13991.02|13991.02|13996.15|13996.15|13964.3|13964.3|0
1611132300000|2021-01-20 08:45:00|13992.3|13992.3|13991.16|13991.16|14006.83|14006.83|13990.33|13990.33|0
1611132600000|2021-01-20 08:50:00|13992.55|13992.55|13978|13978|14001.32|14001.32|13977.98|13977.98|0
1611132900000|2021-01-20 08:55:00|13977.52|13977.52|13986.32|13986.32|13994.08|13994.08|13977.52|13977.52|0
1611133200000|2021-01-20 09:00:00|13984.64|13984.64|13979.77|13979.77|13985.99|13985.99|13973.9|13973.9|0
1611133500000|2021-01-20 09:05:00|13979.29|13979.29|13959.18|13959.18|13980.9|13980.9|13955.24|13955.24|0
1611133800000|2021-01-20 09:10:00|13960.57|13960.57|13978.55|13978.55|13980.14|13980.14|13960.57|13960.57|0
1611134100000|2021-01-20 09:15:00|13979.94|13979.94|13987.91|13987.91|13988.46|13988.46|13974.77|13974.77|0
1611134400000|2021-01-20 09:20:00|13983.97|13983.97|13996.86|13996.86|13998.96|13998.96|13982|13982|0
1611134700000|2021-01-20 09:25:00|13994.92|13994.92|13994.41|13994.41|14000.06|14000.06|13985.42|13985.42|0
1611135000000|2021-01-20 09:30:00|13994.89|13994.89|13987.84|13987.84|14009.03|14009.03|13987.84|13987.84|0
1611135300000|2021-01-20 09:35:00|13988.82|13988.82|14009.45|14009.45|14009.45|14009.45|13988.82|13988.82|0
1611135600000|2021-01-20 09:40:00|14008.06|14008.06|14013.26|14013.26|14021.14|14021.14|14006.05|14006.05|0
1611135900000|2021-01-20 09:45:00|14014.46|14014.46|14015.35|14015.35|14018.78|14018.78|14010.44|14010.44|0
1611136200000|2021-01-20 09:50:00|14016.81|14016.81|14045.23|14045.23|14047.38|14047.38|14015.35|14015.35|0
1611136500000|2021-01-20 09:55:00|14046.62|14046.62|14046.96|14046.96|14055.2|14055.2|14043.84|14043.84|0
1611136800000|2021-01-20 10:00:00|14048.42|14048.42|14068.15|14068.15|14072.32|14072.32|14042.49|14042.49|0
1611137100000|2021-01-20 10:05:00|14063.98|14063.98|14050.75|14050.75|14063.98|14063.98|14036.53|14036.53|0
1611137400000|2021-01-20 10:10:00|14046.58|14046.58|14047.23|14047.23|14051.17|14051.17|14034.89|14034.89|0
1611137700000|2021-01-20 10:15:00|14048.62|14048.62|14059.58|14059.58|14060.97|14060.97|14047.64|14047.64|0
1611138000000|2021-01-20 10:20:00|14057.61|14057.61|14056.93|14056.93|14064.63|14064.63|14056.93|14056.93|0
1611138300000|2021-01-20 10:25:00|14056.52|14056.52|14038.85|14038.85|14057.49|14057.49|14030.69|14030.69|0
1611138600000|2021-01-20 10:30:00|14040.24|14040.24|14031.35|14031.35|14048.29|14048.29|14027.51|14027.51|0
1611138900000|2021-01-20 10:35:00|14032.33|14032.33|14024.83|14024.83|14033.1|14033.1|14024.39|14024.39|0
1611139200000|2021-01-20 10:40:00|14026.8|14026.8|14037.74|14037.74|14037.74|14037.74|14015|14015|0
1611139500000|2021-01-20 10:45:00|14036.35|14036.35|14025.85|14025.85|14036.35|14036.35|14015.31|14015.31|0
1611139800000|2021-01-20 10:50:00|14027.24|14027.24|14019.95|14019.95|14029.7|14029.7|14016.72|14016.72|0
1611140100000|2021-01-20 10:55:00|14021.92|14021.92|14037.18|14037.18|14051.19|14051.19|14021.92|14021.92|0
1611140400000|2021-01-20 11:00:00|14039.15|14039.15|14028.07|14028.07|14047.39|14047.39|14023.76|14023.76|0
1611140700000|2021-01-20 11:05:00|14024.13|14024.13|14020.74|14020.74|14024.13|14024.13|14019.76|14019.76|0
1611141000000|2021-01-20 11:10:00|14022.88|14022.88|14018.38|14018.38|14023.64|14023.64|14011.6|14011.6|0
1611141300000|2021-01-20 11:15:00|14019.77|14019.77|14022.59|14022.59|14026.49|14026.49|14019.77|14019.77|0
1611141600000|2021-01-20 11:20:00|14023.98|14023.98|14032.54|14032.54|14033.93|14033.93|14022.55|14022.55|0
1611141900000|2021-01-20 11:25:00|14030.57|14030.57|14022.83|14022.83|14034.51|14034.51|14022.83|14022.83|0
1611142200000|2021-01-20 11:30:00|14020.86|14020.86|14007.71|14007.71|14020.86|14020.86|14003.45|14003.45|0
1611142500000|2021-01-20 11:35:00|14004.94|14004.94|13995.27|13995.27|14005.31|14005.31|13995.27|13995.27|0
1611142800000|2021-01-20 11:40:00|13993.88|13993.88|13985.96|13985.96|13995.27|13995.27|13985.96|13985.96|0
1611143100000|2021-01-20 11:45:00|13984.98|13984.98|13994.62|13994.62|13994.62|13994.62|13980.94|13980.94|0
1611143400000|2021-01-20 11:50:00|13996.01|13996.01|13996.24|13996.24|13996.85|13996.85|13992.91|13992.91|0
1611143700000|2021-01-20 11:55:00|14000.41|14000.41|14006.13|14006.13|14006.71|14006.71|13998.83|13998.83|0
1611144000000|2021-01-20 12:00:00|14007.52|14007.52|14017.69|14017.69|14018.98|14018.98|14007.52|14007.52|0
1611144300000|2021-01-20 12:05:00|14016.3|14016.3|14007.54|14007.54|14016.3|14016.3|14006.15|14006.15|0
1611144600000|2021-01-20 12:10:00|14008.93|14008.93|14017.62|14017.62|14018.43|14018.43|14008.93|14008.93|0
1611144900000|2021-01-20 12:15:00|14017.13|14017.13|14020.92|14020.92|14021.41|14021.41|14016.16|14016.16|0
1611145200000|2021-01-20 12:20:00|14018.95|14018.95|14039.47|14039.47|14039.47|14039.47|14017.49|14017.49|0
1611145500000|2021-01-20 12:25:00|14040.76|14040.76|14033.39|14033.39|14049.67|14049.67|14033.39|14033.39|0
1611145800000|2021-01-20 12:30:00|14032|14032|14029.88|14029.88|14032|14032|14027.2|14027.2|0
1611146100000|2021-01-20 12:35:00|14027.1|14027.1|14030.91|14030.91|14034.85|14034.85|14020.7|14020.7|0
1611146400000|2021-01-20 12:40:00|14035.08|14035.08|14036.96|14036.96|14038.35|14038.35|14032.62|14032.62|0
1611146700000|2021-01-20 12:45:00|14038.35|14038.35|14033.28|14033.28|14040.25|14040.25|14032.44|14032.44|0
1611147000000|2021-01-20 12:50:00|14033.7|14033.7|14053.05|14053.05|14053.05|14053.05|14030.53|14030.53|0
1611147300000|2021-01-20 12:55:00|14051.34|14051.34|14050.44|14050.44|14060.17|14060.17|14050.44|14050.44|0
1611147600000|2021-01-20 13:00:00|14051.83|14051.83|14047.64|14047.64|14054.19|14054.19|14044.21|14044.21|0
1611147900000|2021-01-20 13:05:00|14045.67|14045.67|14024.42|14024.42|14047.06|14047.06|14024.42|14024.42|0
1611148200000|2021-01-20 13:10:00|14025.81|14025.81|14023.03|14023.03|14027.2|14027.2|14023.03|14023.03|0
1611148500000|2021-01-20 13:15:00|14021.64|14021.64|14047.48|14047.48|14050.26|14050.26|14021.22|14021.22|0
1611148800000|2021-01-20 13:20:00|14051.42|14051.42|14057.08|14057.08|14061.25|14061.25|14050.04|14050.04|0
1611149100000|2021-01-20 13:25:00|14061.02|14061.02|14062.2|14062.2|14062.22|14062.22|14053.89|14053.89|0
1611149400000|2021-01-20 13:30:00|14064.6|14064.6|14058.95|14058.95|14066.41|14066.41|14058.17|14058.17|0
1611149700000|2021-01-20 13:35:00|14060.34|14060.34|14087.94|14087.94|14087.94|14087.94|14060.34|14060.34|0
1611150000000|2021-01-20 13:40:00|14090.72|14090.72|14075.68|14075.68|14090.72|14090.72|14070.96|14070.96|0
1611150300000|2021-01-20 13:45:00|14078.46|14078.46|14078.65|14078.65|14079.85|14079.85|14071.71|14071.71|0
1611150600000|2021-01-20 13:50:00|14080.04|14080.04|14085.5|14085.5|14086.89|14086.89|14077.58|14077.58|0
1611150900000|2021-01-20 13:55:00|14082.72|14082.72|14081.45|14081.45|14082.72|14082.72|14077.16|14077.16|0
1611151200000|2021-01-20 14:00:00|14082.84|14082.84|14110.56|14110.56|14111.95|14111.95|14082.84|14082.84|0
1611151500000|2021-01-20 14:05:00|14108.59|14108.59|14096.79|14096.79|14108.59|14108.59|14095.3|14095.3|0
1611151800000|2021-01-20 14:10:00|14097.77|14097.77|14094.95|14094.95|14108.07|14108.07|14094.95|14094.95|0
1611152100000|2021-01-20 14:15:00|14096.34|14096.34|14092.39|14092.39|14099.6|14099.6|14092.39|14092.39|0
1611152400000|2021-01-20 14:20:00|14093.78|14093.78|14105.28|14105.28|14110.2|14110.2|14093.78|14093.78|0
1611152700000|2021-01-20 14:25:00|14105.77|14105.77|14085.29|14085.29|14106.2|14106.2|14079.73|14079.73|0
1611153000000|2021-01-20 14:30:00|14084.32|14084.32|14095.61|14095.61|14096.38|14096.38|14079.17|14079.17|0
1611153300000|2021-01-20 14:35:00|14096.58|14096.58|14095.68|14095.68|14110.74|14110.74|14095.68|14095.68|0
1611153600000|2021-01-20 14:40:00|14095.26|14095.26|14101.74|14101.74|14107.65|14107.65|14087.17|14087.17|0
1611153900000|2021-01-20 14:45:00|14100.93|14100.93|14102.53|14102.53|14102.53|14102.53|14090.04|14090.04|0
1611154200000|2021-01-20 14:50:00|14102.04|14102.04|14088.68|14088.68|14106.25|14106.25|14086.86|14086.86|0
1611154500000|2021-01-20 14:55:00|14091.46|14091.46|14112.64|14112.64|14112.64|14112.64|14091.46|14091.46|0
1611154800000|2021-01-20 15:00:00|14114.03|14114.03|14132.74|14132.74|14132.74|14132.74|14114.03|14114.03|0
1611155100000|2021-01-20 15:05:00|14130.77|14130.77|14115.79|14115.79|14133.67|14133.67|14115.79|14115.79|0
1611155400000|2021-01-20 15:10:00|14118.57|14118.57|14101.86|14101.86|14118.57|14118.57|14101.38|14101.38|0
1611155700000|2021-01-20 15:15:00|14103.25|14103.25|14093.68|14093.68|14104.64|14104.64|14093.68|14093.68|0
1611156000000|2021-01-20 15:20:00|14092.29|14092.29|14106.11|14106.11|14109.08|14109.08|14088.22|14088.22|0
1611156300000|2021-01-20 15:25:00|14104.91|14104.91|14100.71|14100.71|14116.84|14116.84|14100.71|14100.71|0
1611156600000|2021-01-20 15:30:00|14098.74|14098.74|14095.23|14095.23|14099.23|14099.23|14093.52|14093.52|0
1611156900000|2021-01-20 15:35:00|14092.45|14092.45|14104.25|14104.25|14104.25|14104.25|14092.45|14092.45|0
1611157200000|2021-01-20 15:40:00|14102.86|14102.86|14105.12|14105.12|14107.45|14107.45|14096.16|14096.16|0
1611157500000|2021-01-20 15:45:00|14105.54|14105.54|14091.66|14091.66|14105.54|14105.54|14089.72|14089.72|0
1611157800000|2021-01-20 15:50:00|14091.24|14091.24|14087.83|14087.83|14095.18|14095.18|14087.83|14087.83|0
1611158100000|2021-01-20 15:55:00|14088.25|14088.25|14090.04|14090.04|14091.71|14091.71|14085.57|14085.57|0
1611158400000|2021-01-20 16:00:00|14091.43|14091.43|14104.91|14104.91|14106.3|14106.3|14091.43|14091.43|0
1611158700000|2021-01-20 16:05:00|14103.52|14103.52|14072.7|14072.7|14103.52|14103.52|14068.53|14068.53|0
1611159000000|2021-01-20 16:10:00|14074.09|14074.09|14088.11|14088.11|14088.11|14088.11|14074.09|14074.09|0
1611159300000|2021-01-20 16:15:00|14088.53|14088.53|14084.22|14084.22|14092.59|14092.59|14084.22|14084.22|0
1611159600000|2021-01-20 16:20:00|14085.61|14085.61|14080.07|14080.07|14085.61|14085.61|14074.57|14074.57|0
1611159900000|2021-01-20 16:25:00|14078.1|14078.1|14098.36|14098.36|14099.98|14099.98|14074.07|14074.07|0
1611216900000|2021-01-21 08:15:00|14173.39|14173.39|14136.57|14136.57|14183.08|14183.08|14129.27|14129.27|0
1611217200000|2021-01-21 08:20:00|14138.54|14138.54|14139.44|14139.44|14155.97|14155.97|14132.71|14132.71|0
1611217500000|2021-01-21 08:25:00|14138.05|14138.05|14148.22|14148.22|14157.88|14157.88|14138.05|14138.05|0
1611217800000|2021-01-21 08:30:00|14144.27|14144.27|14175.84|14175.84|14178.62|14178.62|14142.88|14142.88|0
1611218100000|2021-01-21 08:35:00|14180.22|14180.22|14177.26|14177.26|14197.34|14197.34|14177.26|14177.26|0
1611218400000|2021-01-21 08:40:00|14175.29|14175.29|14166.58|14166.58|14176.68|14176.68|14164.61|14164.61|0
1611218700000|2021-01-21 08:45:00|14170.75|14170.75|14168.1|14168.1|14177.6|14177.6|14160.08|14160.08|0
1611219000000|2021-01-21 08:50:00|14166.13|14166.13|14157.17|14157.17|14167.52|14167.52|14152.46|14152.46|0
1611219300000|2021-01-21 08:55:00|14155.97|14155.97|14145.34|14145.34|14163.78|14163.78|14141.9|14141.9|0
1611219600000|2021-01-21 09:00:00|14143.37|14143.37|14142.03|14142.03|14151.12|14151.12|14139.71|14139.71|0
1611219900000|2021-01-21 09:05:00|14140.64|14140.64|14150.08|14150.08|14154.9|14154.9|14131.95|14131.95|0
1611220200000|2021-01-21 09:10:00|14148.69|14148.69|14138.95|14138.95|14148.69|14148.69|14133.62|14133.62|0
1611220500000|2021-01-21 09:15:00|14136.98|14136.98|14147.38|14147.38|14150.91|14150.91|14136.98|14136.98|0
1611220800000|2021-01-21 09:20:00|14145.99|14145.99|14156.82|14156.82|14156.82|14156.82|14140.4|14140.4|0
1611221100000|2021-01-21 09:25:00|14154.04|14154.04|14161.36|14161.36|14162.75|14162.75|14149.91|14149.91|0
1611221400000|2021-01-21 09:30:00|14162.75|14162.75|14168.01|14168.01|14172.33|14172.33|14162.75|14162.75|0
1611221700000|2021-01-21 09:35:00|14169.4|14169.4|14191.17|14191.17|14191.17|14191.17|14167.43|14167.43|0
1611222000000|2021-01-21 09:40:00|14193.95|14193.95|14212.59|14212.59|14219.12|14219.12|14192.49|14192.49|0
1611222300000|2021-01-21 09:45:00|14211.2|14211.2|14213.98|14213.98|14213.98|14213.98|14204.25|14204.25|0
1611222600000|2021-01-21 09:50:00|14212.59|14212.59|14213.29|14213.29|14227.2|14227.2|14212.59|14212.59|0
1611222900000|2021-01-21 09:55:00|14216.89|14216.89|14225.4|14225.4|14228.18|14228.18|14213.65|14213.65|0
1611223200000|2021-01-21 10:00:00|14224.01|14224.01|14209.47|14209.47|14224.01|14224.01|14202.94|14202.94|0
1611223500000|2021-01-21 10:05:00|14206.69|14206.69|14215.77|14215.77|14219.13|14219.13|14203.46|14203.46|0
1611223800000|2021-01-21 10:10:00|14217.74|14217.74|14214.23|14214.23|14217.85|14217.85|14207.28|14207.28|0
1611224100000|2021-01-21 10:15:00|14216.33|14216.33|14212.36|14212.36|14223.06|14223.06|14212.36|14212.36|0
1611224400000|2021-01-21 10:20:00|14213.56|14213.56|14226.94|14226.94|14228.33|14228.33|14213.56|14213.56|0
1611224700000|2021-01-21 10:25:00|14225.55|14225.55|14231.75|14231.75|14235.69|14235.69|14225.55|14225.55|0
1611225000000|2021-01-21 10:30:00|14230.36|14230.36|14215.18|14215.18|14230.36|14230.36|14215.18|14215.18|0
1611225300000|2021-01-21 10:35:00|14213.79|14213.79|14205.73|14205.73|14214.37|14214.37|14199.17|14199.17|0
1611225600000|2021-01-21 10:40:00|14205.24|14205.24|14213.06|14213.06|14215.04|14215.04|14205.24|14205.24|0
1611225900000|2021-01-21 10:45:00|14211.67|14211.67|14233.33|14233.33|14234.3|14234.3|14211.67|14211.67|0
1611226200000|2021-01-21 10:50:00|14231.94|14231.94|14222.69|14222.69|14231.94|14231.94|14222.69|14222.69|0
1611226500000|2021-01-21 10:55:00|14226.86|14226.86|14219.45|14219.45|14226.86|14226.86|14219.45|14219.45|0
1611226800000|2021-01-21 11:00:00|14217.48|14217.48|14182.79|14182.79|14217.48|14217.48|14182.3|14182.3|0
1611227100000|2021-01-21 11:05:00|14180.82|14180.82|14210.97|14210.97|14210.97|14210.97|14180.82|14180.82|0
1611227400000|2021-01-21 11:10:00|14213.74|14213.74|14214.22|14214.22|14214.22|14214.22|14204.13|14204.13|0
1611227700000|2021-01-21 11:15:00|14215.61|14215.61|14196.31|14196.31|14219.36|14219.36|14194.34|14194.34|0
1611228000000|2021-01-21 11:20:00|14194.34|14194.34|14194.48|14194.48|14196.16|14196.16|14189.31|14189.31|0
1611228300000|2021-01-21 11:25:00|14197.26|14197.26|14217.01|14217.01|14218.4|14218.4|14196.83|14196.83|0
1611228600000|2021-01-21 11:30:00|14215.62|14215.62|14220.3|14220.3|14220.3|14220.3|14214.94|14214.94|0
1611228900000|2021-01-21 11:35:00|14218.91|14218.91|14218.68|14218.68|14220.07|14220.07|14213.86|14213.86|0
1611229200000|2021-01-21 11:40:00|14216.71|14216.71|14221.18|14221.18|14221.85|14221.85|14216.22|14216.22|0
1611229500000|2021-01-21 11:45:00|14220.34|14220.34|14241.67|14241.67|14242.15|14242.15|14220.34|14220.34|0
1611229800000|2021-01-21 11:50:00|14243.64|14243.64|14246.4|14246.4|14246.81|14246.81|14241.86|14241.86|0
1611230100000|2021-01-21 11:55:00|14248.35|14248.35|14238.14|14238.14|14250.29|14250.29|14237.94|14237.94|0
1611230400000|2021-01-21 12:00:00|14239.53|14239.53|14240.92|14240.92|14245.5|14245.5|14239.53|14239.53|0
1611230700000|2021-01-21 12:05:00|14242.38|14242.38|14235.78|14235.78|14242.38|14242.38|14235.78|14235.78|0
1611231000000|2021-01-21 12:10:00|14236.2|14236.2|14236|14236|14242.79|14242.79|14234.81|14234.81|0
1611231300000|2021-01-21 12:15:00|14235.14|14235.14|14240.55|14240.55|14251.7|14251.7|14230.9|14230.9|0
1611231600000|2021-01-21 12:20:00|14241.75|14241.75|14241.03|14241.03|14243.62|14243.62|14238.97|14238.97|0
1611231900000|2021-01-21 12:25:00|14242.42|14242.42|14232.83|14232.83|14242.42|14242.42|14225.88|14225.88|0
1611232200000|2021-01-21 12:30:00|14230.05|14230.05|14228.85|14228.85|14231.7|14231.7|14226.71|14226.71|0
1611232500000|2021-01-21 12:35:00|14227.46|14227.46|14227.9|14227.9|14227.9|14227.9|14223.73|14223.73|0
1611232800000|2021-01-21 12:40:00|14226.7|14226.7|14227.22|14227.22|14227.22|14227.22|14222.44|14222.44|0
1611233100000|2021-01-21 12:45:00|14226.02|14226.02|14227.25|14227.25|14227.35|14227.35|14221.87|14221.87|0
1611233400000|2021-01-21 12:50:00|14229.22|14229.22|14235.69|14235.69|14238.96|14238.96|14217.75|14217.75|0
1611233700000|2021-01-21 12:55:00|14234.84|14234.84|14245.81|14245.81|14245.81|14245.81|14234.84|14234.84|0
1611234000000|2021-01-21 13:00:00|14247.78|14247.78|14252.05|14252.05|14252.05|14252.05|14246.14|14246.14|0
1611234300000|2021-01-21 13:05:00|14248.11|14248.11|14252.93|14252.93|14254.9|14254.9|14248.11|14248.11|0
1611234600000|2021-01-21 13:10:00|14253.9|14253.9|14253.46|14253.46|14256.63|14256.63|14248.69|14248.69|0
1611234900000|2021-01-21 13:15:00|14252.62|14252.62|14256.12|14256.12|14257.09|14257.09|14247.85|14247.85|0
1611235200000|2021-01-21 13:20:00|14257.51|14257.51|14265.48|14265.48|14269.47|14269.47|14256.12|14256.12|0
1611235500000|2021-01-21 13:25:00|14264.09|14264.09|14260.79|14260.79|14265.06|14265.06|14254.85|14254.85|0
1611235800000|2021-01-21 13:30:00|14261.28|14261.28|14249.41|14249.41|14261.28|14261.28|14247.23|14247.23|0
1611236100000|2021-01-21 13:35:00|14250.61|14250.61|14240|14240|14252.72|14252.72|14238.61|14238.61|0
1611236400000|2021-01-21 13:40:00|14234.44|14234.44|14226.38|14226.38|14234.44|14234.44|14226.38|14226.38|0
1611236700000|2021-01-21 13:45:00|14225.96|14225.96|14234.5|14234.5|14235.89|14235.89|14223.18|14223.18|0
1611237000000|2021-01-21 13:50:00|14232.53|14232.53|14227.88|14227.88|14238.09|14238.09|14227.88|14227.88|0
1611237300000|2021-01-21 13:55:00|14228.3|14228.3|14238.39|14238.39|14249.06|14249.06|14228.3|14228.3|0
1611237600000|2021-01-21 14:00:00|14237|14237|14246.75|14246.75|14247.23|14247.23|14231.9|14231.9|0
1611237900000|2021-01-21 14:05:00|14247.23|14247.23|14251.13|14251.13|14251.13|14251.13|14239.14|14239.14|0
1611238200000|2021-01-21 14:10:00|14250.65|14250.65|14262.41|14262.41|14262.41|14262.41|14240.65|14240.65|0
1611238500000|2021-01-21 14:15:00|14261.93|14261.93|14260.12|14260.12|14263.09|14263.09|14258.78|14258.78|0
1611238800000|2021-01-21 14:20:00|14260.98|14260.98|14266.69|14266.69|14269.26|14269.26|14259.7|14259.7|0
1611239100000|2021-01-21 14:25:00|14266.27|14266.27|14241.16|14241.16|14266.27|14266.27|14241.16|14241.16|0
1611239400000|2021-01-21 14:30:00|14243.94|14243.94|14240.72|14240.72|14256.79|14256.79|14240.3|14240.3|0
1611239700000|2021-01-21 14:35:00|14237.94|14237.94|14237.23|14237.23|14242.56|14242.56|14235.06|14235.06|0
1611240000000|2021-01-21 14:40:00|14236.74|14236.74|14229.9|14229.9|14238.78|14238.78|14227.26|14227.26|0
1611240300000|2021-01-21 14:45:00|14230.38|14230.38|14239.3|14239.3|14239.88|14239.88|14230.38|14230.38|0
1611240600000|2021-01-21 14:50:00|14240.5|14240.5|14250.07|14250.07|14259.8|14259.8|14240.5|14240.5|0
1611240900000|2021-01-21 14:55:00|14248.68|14248.68|14241.06|14241.06|14248.68|14248.68|14234.94|14234.94|0
1611241200000|2021-01-21 15:00:00|14236.89|14236.89|14230.65|14230.65|14240.51|14240.51|14230.65|14230.65|0
1611241500000|2021-01-21 15:05:00|14231.14|14231.14|14224.07|14224.07|14231.14|14231.14|14218.46|14218.46|0
1611241800000|2021-01-21 15:10:00|14223.24|14223.24|14250.62|14250.62|14252.01|14252.01|14218.45|14218.45|0
1611242100000|2021-01-21 15:15:00|14250.19|14250.19|14251.89|14251.89|14253.5|14253.5|14243.99|14243.99|0
1611242400000|2021-01-21 15:20:00|14252.31|14252.31|14245|14245|14252.31|14252.31|14241.9|14241.9|0
1611242700000|2021-01-21 15:25:00|14246.39|14246.39|14251.09|14251.09|14253.02|14253.02|14246.39|14246.39|0
1611243000000|2021-01-21 15:30:00|14251.58|14251.58|14245.81|14245.81|14254.85|14254.85|14245.81|14245.81|0
1611243300000|2021-01-21 15:35:00|14244.42|14244.42|14237.42|14237.42|14245.74|14245.74|14234.64|14234.64|0
1611243600000|2021-01-21 15:40:00|14238.81|14238.81|14243.89|14243.89|14247.35|14247.35|14234.41|14234.41|0
1611243900000|2021-01-21 15:45:00|14247.83|14247.83|14264.27|14264.27|14271.06|14271.06|14242.99|14242.99|0
1611244200000|2021-01-21 15:50:00|14264.76|14264.76|14253.74|14253.74|14264.76|14264.76|14253.74|14253.74|0
1611244500000|2021-01-21 15:55:00|14250.96|14250.96|14277.47|14277.47|14279.45|14279.45|14250.96|14250.96|0
1611244800000|2021-01-21 16:00:00|14277.05|14277.05|14264.45|14264.45|14277.47|14277.47|14262|14262|0
1611245100000|2021-01-21 16:05:00|14266.42|14266.42|14263.05|14263.05|14267.81|14267.81|14260.16|14260.16|0
1611245400000|2021-01-21 16:10:00|14263.54|14263.54|14259.37|14259.37|14269.16|14269.16|14254.06|14254.06|0
1611245700000|2021-01-21 16:15:00|14260.57|14260.57|14254.16|14254.16|14260.57|14260.57|14250.04|14250.04|0
1611246000000|2021-01-21 16:20:00|14253.19|14253.19|14255.83|14255.83|14262.75|14262.75|14253.19|14253.19|0
1611246300000|2021-01-21 16:25:00|14254.97|14254.97|14255.97|14255.97|14268|14268|14250.94|14250.94|0
1611303300000|2021-01-22 08:15:00|14223.41|14223.41|14229.47|14229.47|14260.62|14260.62|14222.02|14222.02|0
1611303600000|2021-01-22 08:20:00|14230.86|14230.86|14217.24|14217.24|14238.97|14238.97|14214.11|14214.11|0
1611303900000|2021-01-22 08:25:00|14215.85|14215.85|14238.6|14238.6|14240.86|14240.86|14207.51|14207.51|0
1611304200000|2021-01-22 08:30:00|14234.43|14234.43|14233.39|14233.39|14241.54|14241.54|14227.12|14227.12|0
1611304500000|2021-01-22 08:35:00|14234.78|14234.78|14248.27|14248.27|14252.68|14252.68|14228.39|14228.39|0
1611304800000|2021-01-22 08:40:00|14245.49|14245.49|14260.97|14260.97|14261.94|14261.94|14238.83|14238.83|0
1611305100000|2021-01-22 08:45:00|14262.42|14262.42|14269.67|14269.67|14277.52|14277.52|14257.7|14257.7|0
1611305400000|2021-01-22 08:50:00|14268.81|14268.81|14250.12|14250.12|14268.81|14268.81|14241.07|14241.07|0
1611305700000|2021-01-22 08:55:00|14251.51|14251.51|14263.15|14263.15|14263.15|14263.15|14243.54|14243.54|0
1611306000000|2021-01-22 09:00:00|14261.18|14261.18|14283.95|14283.95|14291.96|14291.96|14261.18|14261.18|0
1611306300000|2021-01-22 09:05:00|14281.17|14281.17|14260.68|14260.68|14281.65|14281.65|14256.12|14256.12|0
1611306600000|2021-01-22 09:10:00|14264.85|14264.85|14280.14|14280.14|14280.62|14280.62|14264.85|14264.85|0
1611306900000|2021-01-22 09:15:00|14277.36|14277.36|14265.77|14265.77|14284.19|14284.19|14262.99|14262.99|0
1611307200000|2021-01-22 09:20:00|14268.55|14268.55|14291.4|14291.4|14291.4|14291.4|14268.55|14268.55|0
1611307500000|2021-01-22 09:25:00|14290.01|14290.01|14255.58|14255.58|14290.59|14290.59|14255.58|14255.58|0
1611307800000|2021-01-22 09:30:00|14256.97|14256.97|14243.08|14243.08|14268.32|14268.32|14241.11|14241.11|0
1611308100000|2021-01-22 09:35:00|14241.8|14241.8|14253.59|14253.59|14254.98|14254.98|14240.6|14240.6|0
1611308400000|2021-01-22 09:40:00|14252.2|14252.2|14253.83|14253.83|14274.64|14274.64|14249.42|14249.42|0
1611308700000|2021-01-22 09:45:00|14255.54|14255.54|14267.06|14267.06|14268.52|14268.52|14242.35|14242.35|0
1611309000000|2021-01-22 09:50:00|14270.66|14270.66|14277.53|14277.53|14279.45|14279.45|14270.66|14270.66|0
1611309300000|2021-01-22 09:55:00|14278.92|14278.92|14270.26|14270.26|14278.92|14278.92|14267.48|14267.48|0
1611309600000|2021-01-22 10:00:00|14266.09|14266.09|14268.48|14268.48|14269.87|14269.87|14255.61|14255.61|0
1611309900000|2021-01-22 10:05:00|14264.31|14264.31|14264.22|14264.22|14267.97|14267.97|14247.13|14247.13|0
1611310200000|2021-01-22 10:10:00|14265.61|14265.61|14261.66|14261.66|14268.23|14268.23|14261.66|14261.66|0
1611310500000|2021-01-22 10:15:00|14260.2|14260.2|14258.08|14258.08|14268.16|14268.16|14257.42|14257.42|0
1611310800000|2021-01-22 10:20:00|14256.7|14256.7|14258.2|14258.2|14267.44|14267.44|14256.7|14256.7|0
1611311100000|2021-01-22 10:25:00|14260.17|14260.17|14271.18|14271.18|14271.18|14271.18|14248.9|14248.9|0
1611311400000|2021-01-22 10:30:00|14265.62|14265.62|14273.11|14273.11|14275.98|14275.98|14264.7|14264.7|0
1611311700000|2021-01-22 10:35:00|14271.72|14271.72|14252.35|14252.35|14271.72|14271.72|14252.35|14252.35|0
1611312000000|2021-01-22 10:40:00|14250.38|14250.38|14248.17|14248.17|14250.38|14250.38|14241.8|14241.8|0
1611312300000|2021-01-22 10:45:00|14247.68|14247.68|14244.64|14244.64|14248.62|14248.62|14242.44|14242.44|0
1611312600000|2021-01-22 10:50:00|14243.25|14243.25|14216.25|14216.25|14247.42|14247.42|14213.47|14213.47|0
1611312900000|2021-01-22 10:55:00|14219.03|14219.03|14233.68|14233.68|14233.68|14233.68|14219.03|14219.03|0
1611313200000|2021-01-22 11:00:00|14235.65|14235.65|14220.58|14220.58|14239.6|14239.6|14219.61|14219.61|0
1611313500000|2021-01-22 11:05:00|14226.14|14226.14|14224.47|14224.47|14227.25|14227.25|14214.74|14214.74|0
1611313800000|2021-01-22 11:10:00|14223.08|14223.08|14218.45|14218.45|14226.6|14226.6|14218.45|14218.45|0
1611314100000|2021-01-22 11:15:00|14217.61|14217.61|14213.7|14213.7|14217.61|14217.61|14207.95|14207.95|0
1611314400000|2021-01-22 11:20:00|14211.73|14211.73|14212.89|14212.89|14217.06|14217.06|14206.19|14206.19|0
1611314700000|2021-01-22 11:25:00|14208.72|14208.72|14218.65|14218.65|14218.65|14218.65|14203.39|14203.39|0
1611315000000|2021-01-22 11:30:00|14219.85|14219.85|14227.96|14227.96|14230.87|14230.87|14217.41|14217.41|0
1611315300000|2021-01-22 11:35:00|14229.24|14229.24|14249.03|14249.03|14249.89|14249.89|14229.24|14229.24|0
1611315600000|2021-01-22 11:40:00|14253.2|14253.2|14242.91|14242.91|14257.95|14257.95|14241.52|14241.52|0
1611315900000|2021-01-22 11:45:00|14240.13|14240.13|14238.23|14238.23|14242.91|14242.91|14229.12|14229.12|0
1611316200000|2021-01-22 11:50:00|14241.01|14241.01|14238.4|14238.4|14253.41|14253.41|14237.01|14237.01|0
1611316500000|2021-01-22 11:55:00|14239.79|14239.79|14242.3|14242.3|14247.52|14247.52|14237.82|14237.82|0
1611316800000|2021-01-22 12:00:00|14240.91|14240.91|14245.81|14245.81|14249.98|14249.98|14237.32|14237.32|0
1611317100000|2021-01-22 12:05:00|14247.01|14247.01|14238.13|14238.13|14247.46|14247.46|14238.13|14238.13|0
1611317400000|2021-01-22 12:10:00|14237.29|14237.29|14241.24|14241.24|14242.37|14242.37|14236.46|14236.46|0
1611317700000|2021-01-22 12:15:00|14242.63|14242.63|14251.26|14251.26|14251.26|14251.26|14240.14|14240.14|0
1611318000000|2021-01-22 12:20:00|14251.75|14251.75|14253.26|14253.26|14255.01|14255.01|14250.32|14250.32|0
1611318300000|2021-01-22 12:25:00|14251.87|14251.87|14241.11|14241.11|14251.87|14251.87|14239.29|14239.29|0
1611318600000|2021-01-22 12:30:00|14242.5|14242.5|14229.51|14229.51|14242.99|14242.99|14229.51|14229.51|0
1611318900000|2021-01-22 12:35:00|14230.9|14230.9|14249.68|14249.68|14249.68|14249.68|14230.9|14230.9|0
1611319200000|2021-01-22 12:40:00|14246.9|14246.9|14239.6|14239.6|14248.29|14248.29|14235.66|14235.66|0
1611319500000|2021-01-22 12:45:00|14237.46|14237.46|14227.92|14227.92|14237.46|14237.46|14219.42|14219.42|0
1611319800000|2021-01-22 12:50:00|14229.2|14229.2|14225.37|14225.37|14231.08|14231.08|14219.61|14219.61|0
1611320100000|2021-01-22 12:55:00|14225.85|14225.85|14228.82|14228.82|14231.18|14231.18|14224.46|14224.46|0
1611320400000|2021-01-22 13:00:00|14230.21|14230.21|14225.73|14225.73|14235.35|14235.35|14222.37|14222.37|0
1611320700000|2021-01-22 13:05:00|14224.34|14224.34|14218.91|14218.91|14229.9|14229.9|14218.91|14218.91|0
1611321000000|2021-01-22 13:10:00|14216.13|14216.13|14213.52|14213.52|14216.56|14216.56|14205.25|14205.25|0
1611321300000|2021-01-22 13:15:00|14212.66|14212.66|14222.24|14222.24|14222.24|14222.24|14210.69|14210.69|0
1611321600000|2021-01-22 13:20:00|14219.46|14219.46|14226.85|14226.85|14231.98|14231.98|14219.46|14219.46|0
1611321900000|2021-01-22 13:25:00|14226.42|14226.42|14234.69|14234.69|14234.69|14234.69|14224.49|14224.49|0
1611322200000|2021-01-22 13:30:00|14234.26|14234.26|14239.2|14239.2|14243.14|14243.14|14232.32|14232.32|0
1611322500000|2021-01-22 13:35:00|14241.98|14241.98|14254.62|14254.62|14254.62|14254.62|14239.79|14239.79|0
1611322800000|2021-01-22 13:40:00|14257.02|14257.02|14282.31|14282.31|14282.31|14282.31|14257.02|14257.02|0
1611323100000|2021-01-22 13:45:00|14285.09|14285.09|14292.75|14292.75|14294.14|14294.14|14277.69|14277.69|0
1611323400000|2021-01-22 13:50:00|14294.14|14294.14|14278.17|14278.17|14294.62|14294.62|14276.78|14276.78|0
1611323700000|2021-01-22 13:55:00|14276.78|14276.78|14277.36|14277.36|14278.33|14278.33|14267.31|14267.31|0
1611324000000|2021-01-22 14:00:00|14275.97|14275.97|14297.38|14297.38|14301.58|14301.58|14275.97|14275.97|0
1611324300000|2021-01-22 14:05:00|14298.77|14298.77|14297.99|14297.99|14302.27|14302.27|14295.09|14295.09|0
1611324600000|2021-01-22 14:10:00|14295.59|14295.59|14290.67|14290.67|14297.79|14297.79|14284.98|14284.98|0
1611324900000|2021-01-22 14:15:00|14291.65|14291.65|14304.7|14304.7|14304.7|14304.7|14291.65|14291.65|0
1611325200000|2021-01-22 14:20:00|14306.09|14306.09|14293.85|14293.85|14308.68|14308.68|14289.26|14289.26|0
1611325500000|2021-01-22 14:25:00|14295.24|14295.24|14304.42|14304.42|14305.81|14305.81|14293.46|14293.46|0
1611325800000|2021-01-22 14:30:00|14306.39|14306.39|14306.29|14306.29|14322.62|14322.62|14301.67|14301.67|0
1611326100000|2021-01-22 14:35:00|14302.31|14302.31|14297.17|14297.17|14304.62|14304.62|14293.9|14293.9|0
1611326400000|2021-01-22 14:40:00|14295.19|14295.19|14292.27|14292.27|14296.17|14296.17|14288.74|14288.74|0
1611326700000|2021-01-22 14:45:00|14294.24|14294.24|14311.6|14311.6|14316.72|14316.72|14290.3|14290.3|0
1611327000000|2021-01-22 14:50:00|14312.03|14312.03|14303.29|14303.29|14316.06|14316.06|14300.81|14300.81|0
1611327300000|2021-01-22 14:55:00|14305.26|14305.26|14290.58|14290.58|14305.26|14305.26|14289.23|14289.23|0
1611327600000|2021-01-22 15:00:00|14284.66|14284.66|14292.57|14292.57|14298.49|14298.49|14282.69|14282.69|0
1611327900000|2021-01-22 15:05:00|14296.52|14296.52|14286.85|14286.85|14298.97|14298.97|14285.46|14285.46|0
1611328200000|2021-01-22 15:10:00|14288.24|14288.24|14271.08|14271.08|14292.41|14292.41|14271.08|14271.08|0
1611328500000|2021-01-22 15:15:00|14268.3|14268.3|14249.16|14249.16|14273.05|14273.05|14249.16|14249.16|0
1611328800000|2021-01-22 15:20:00|14247.77|14247.77|14254.47|14254.47|14263.14|14263.14|14247.77|14247.77|0
1611329100000|2021-01-22 15:25:00|14258.41|14258.41|14265.1|14265.1|14274.8|14274.8|14256.44|14256.44|0
1611329400000|2021-01-22 15:30:00|14263.13|14263.13|14268.79|14268.79|14278.32|14278.32|14251.6|14251.6|0
1611329700000|2021-01-22 15:35:00|14270.76|14270.76|14288.79|14288.79|14292.71|14292.71|14270.76|14270.76|0
1611330000000|2021-01-22 15:40:00|14286.82|14286.82|14291.9|14291.9|14301.17|14301.17|14284.85|14284.85|0
1611330300000|2021-01-22 15:45:00|14289.93|14289.93|14317.47|14317.47|14317.47|14317.47|14286.57|14286.57|0
1611330600000|2021-01-22 15:50:00|14317.96|14317.96|14299.43|14299.43|14323.1|14323.1|14295.49|14295.49|0
1611330900000|2021-01-22 15:55:00|14295.49|14295.49|14296.84|14296.84|14306.38|14306.38|14295.49|14295.49|0
1611331200000|2021-01-22 16:00:00|14296.42|14296.42|14305.18|14305.18|14305.18|14305.18|14289.16|14289.16|0
1611331500000|2021-01-22 16:05:00|14303.21|14303.21|14319.36|14319.36|14319.36|14319.36|14299.04|14299.04|0
1611331800000|2021-01-22 16:10:00|14320.2|14320.2|14305.88|14305.88|14323.3|14323.3|14301.13|14301.13|0
1611332100000|2021-01-22 16:15:00|14306.37|14306.37|14329.3|14329.3|14330.84|14330.84|14304.98|14304.98|0
1611332400000|2021-01-22 16:20:00|14330.28|14330.28|14325.51|14325.51|14333.53|14333.53|14322.73|14322.73|0
1611332700000|2021-01-22 16:25:00|14323.54|14323.54|14321.62|14321.62|14335.2|14335.2|14321.62|14321.62|0
1611562500000|2021-01-25 08:15:00|14495.53|14495.53|14484.65|14484.65|14526.7|14526.7|14484.65|14484.65|0
1611562800000|2021-01-25 08:20:00|14481.87|14481.87|14477.73|14477.73|14481.87|14481.87|14459.58|14459.58|0
1611563100000|2021-01-25 08:25:00|14473.78|14473.78|14452.68|14452.68|14473.78|14473.78|14446.57|14446.57|0
1611563400000|2021-01-25 08:30:00|14451.29|14451.29|14476.76|14476.76|14482.44|14482.44|14451.29|14451.29|0
1611563700000|2021-01-25 08:35:00|14476.27|14476.27|14452.32|14452.32|14490.69|14490.69|14452.32|14452.32|0
1611564000000|2021-01-25 08:40:00|14450.35|14450.35|14420.71|14420.71|14456.87|14456.87|14420.71|14420.71|0
1611564300000|2021-01-25 08:45:00|14419.32|14419.32|14413.33|14413.33|14419.32|14419.32|14399.81|14399.81|0
1611564600000|2021-01-25 08:50:00|14414.72|14414.72|14397.34|14397.34|14422.21|14422.21|14397.34|14397.34|0
1611564900000|2021-01-25 08:55:00|14396.5|14396.5|14418.09|14418.09|14418.09|14418.09|14390.79|14390.79|0
1611565200000|2021-01-25 09:00:00|14413.92|14413.92|14411.34|14411.34|14419.25|14419.25|14399.7|14399.7|0
1611565500000|2021-01-25 09:05:00|14413.31|14413.31|14430.11|14430.11|14439.62|14439.62|14413.31|14413.31|0
1611565800000|2021-01-25 09:10:00|14428.72|14428.72|14418.81|14418.81|14428.72|14428.72|14416.99|14416.99|0
1611566100000|2021-01-25 09:15:00|14416.03|14416.03|14403.52|14403.52|14416.03|14416.03|14403.52|14403.52|0
1611566400000|2021-01-25 09:20:00|14404.91|14404.91|14395.97|14395.97|14406.3|14406.3|14391.22|14391.22|0
1611566700000|2021-01-25 09:25:00|14393.19|14393.19|14396.4|14396.4|14405.32|14405.32|14389.83|14389.83|0
1611567000000|2021-01-25 09:30:00|14395.01|14395.01|14397.04|14397.04|14401.21|14401.21|14394.53|14394.53|0
1611567300000|2021-01-25 09:35:00|14402.95|14402.95|14383.5|14383.5|14402.95|14402.95|14383.5|14383.5|0
1611567600000|2021-01-25 09:40:00|14382.21|14382.21|14364.76|14364.76|14382.21|14382.21|14361.9|14361.9|0
1611567900000|2021-01-25 09:45:00|14365.96|14365.96|14357.66|14357.66|14365.96|14365.96|14354.84|14354.84|0
1611568200000|2021-01-25 09:50:00|14360.44|14360.44|14359|14359|14362.41|14362.41|14357.61|14357.61|0
1611568500000|2021-01-25 09:55:00|14357.06|14357.06|14343.96|14343.96|14357.06|14357.06|14343.96|14343.96|0
1611568800000|2021-01-25 10:00:00|14345.35|14345.35|14352.22|14352.22|14357.44|14357.44|14345.35|14345.35|0
1611569100000|2021-01-25 10:05:00|14356.39|14356.39|14332.28|14332.28|14367.51|14367.51|14332.28|14332.28|0
1611569400000|2021-01-25 10:10:00|14330.89|14330.89|14324.33|14324.33|14331.86|14331.86|14324.33|14324.33|0
1611569700000|2021-01-25 10:15:00|14327.11|14327.11|14332.96|14332.96|14344.38|14344.38|14327.11|14327.11|0
1611570000000|2021-01-25 10:20:00|14335.74|14335.74|14331.44|14331.44|14337.13|14337.13|14329.47|14329.47|0
1611570300000|2021-01-25 10:25:00|14327.5|14327.5|14342.95|14342.95|14342.95|14342.95|14322.75|14322.75|0
1611570600000|2021-01-25 10:30:00|14344.15|14344.15|14345.94|14345.94|14345.94|14345.94|14338.64|14338.64|0
1611570900000|2021-01-25 10:35:00|14344.55|14344.55|14335.1|14335.1|14344.55|14344.55|14331.16|14331.16|0
1611571200000|2021-01-25 10:40:00|14333.71|14333.71|14336.78|14336.78|14339.14|14339.14|14332.32|14332.32|0
1611571500000|2021-01-25 10:45:00|14335.39|14335.39|14338.61|14338.61|14342.77|14342.77|14331.41|14331.41|0
1611571800000|2021-01-25 10:50:00|14341.38|14341.38|14338.36|14338.36|14345.55|14345.55|14335.58|14335.58|0
1611572100000|2021-01-25 10:55:00|14339.56|14339.56|14323.11|14323.11|14339.56|14339.56|14323.11|14323.11|0
1611572400000|2021-01-25 11:00:00|14324.5|14324.5|14326.59|14326.59|14327.71|14327.71|14317.45|14317.45|0
1611572700000|2021-01-25 11:05:00|14327.56|14327.56|14326.71|14326.71|14341|14341|14326.17|14326.17|0
1611573000000|2021-01-25 11:10:00|14325.74|14325.74|14333.94|14333.94|14335.91|14335.91|14325.74|14325.74|0
1611573300000|2021-01-25 11:15:00|14332.55|14332.55|14331.14|14331.14|14333.04|14333.04|14327.13|14327.13|0
1611573600000|2021-01-25 11:20:00|14333.11|14333.11|14340.07|14340.07|14340.07|14340.07|14327.93|14327.93|0
1611573900000|2021-01-25 11:25:00|14341.04|14341.04|14331.81|14331.81|14342.3|14342.3|14331.81|14331.81|0
1611574200000|2021-01-25 11:30:00|14331.33|14331.33|14342.06|14342.06|14342.48|14342.48|14331.33|14331.33|0
1611574500000|2021-01-25 11:35:00|14347.62|14347.62|14334.96|14334.96|14350.4|14350.4|14327.81|14327.81|0
1611574800000|2021-01-25 11:40:00|14336.35|14336.35|14339.28|14339.28|14345.74|14345.74|14336.35|14336.35|0
1611575100000|2021-01-25 11:45:00|14336.11|14336.11|14309|14309|14336.11|14336.11|14300.63|14300.63|0
1611575400000|2021-01-25 11:50:00|14306.22|14306.22|14294.02|14294.02|14310.97|14310.97|14294.02|14294.02|0
1611575700000|2021-01-25 11:55:00|14292.63|14292.63|14278.6|14278.6|14292.63|14292.63|14263.73|14263.73|0
1611576000000|2021-01-25 12:00:00|14289.72|14289.72|14276.24|14276.24|14291.11|14291.11|14273.51|14273.51|0
1611576300000|2021-01-25 12:05:00|14277.63|14277.63|14269.98|14269.98|14277.63|14277.63|14269.98|14269.98|0
1611576600000|2021-01-25 12:10:00|14269.01|14269.01|14255.84|14255.84|14269.01|14269.01|14254.45|14254.45|0
1611576900000|2021-01-25 12:15:00|14253.06|14253.06|14252.42|14252.42|14259.56|14259.56|14251.03|14251.03|0
1611577200000|2021-01-25 12:20:00|14253.81|14253.81|14254.42|14254.42|14257.37|14257.37|14251.84|14251.84|0
1611577500000|2021-01-25 12:25:00|14250.26|14250.26|14252.68|14252.68|14255.29|14255.29|14241.95|14241.95|0
1611577800000|2021-01-25 12:30:00|14254.07|14254.07|14240.73|14240.73|14254.07|14254.07|14240.73|14240.73|0
1611578100000|2021-01-25 12:35:00|14234.82|14234.82|14217.22|14217.22|14234.82|14234.82|14216.73|14216.73|0
1611578400000|2021-01-25 12:40:00|14216.02|14216.02|14228.56|14228.56|14231.34|14231.34|14215.93|14215.93|0
1611578700000|2021-01-25 12:45:00|14227.72|14227.72|14212.1|14212.1|14228.56|14228.56|14212.1|14212.1|0
1611579000000|2021-01-25 12:50:00|14210.71|14210.71|14187.15|14187.15|14210.71|14210.71|14177.29|14177.29|0
1611579300000|2021-01-25 12:55:00|14183.79|14183.79|14209.99|14209.99|14211.96|14211.96|14181.84|14181.84|0
1611579600000|2021-01-25 13:00:00|14212.77|14212.77|14211.99|14211.99|14219.95|14219.95|14205.47|14205.47|0
1611579900000|2021-01-25 13:05:00|14210.6|14210.6|14183.05|14183.05|14210.6|14210.6|14181.25|14181.25|0
1611580200000|2021-01-25 13:10:00|14185.02|14185.02|14202.11|14202.11|14203.02|14203.02|14185.02|14185.02|0
1611580500000|2021-01-25 13:15:00|14203.39|14203.39|14198.16|14198.16|14209.53|14209.53|14194.8|14194.8|0
1611580800000|2021-01-25 13:20:00|14196.19|14196.19|14189.71|14189.71|14201.78|14201.78|14179.34|14179.34|0
1611581100000|2021-01-25 13:25:00|14191.1|14191.1|14200.14|14200.14|14208.03|14208.03|14189.71|14189.71|0
1611581400000|2021-01-25 13:30:00|14201.53|14201.53|14203.56|14203.56|14207.45|14207.45|14195.72|14195.72|0
1611581700000|2021-01-25 13:35:00|14204.95|14204.95|14194.67|14194.67|14214.84|14214.84|14194.67|14194.67|0
1611582000000|2021-01-25 13:40:00|14196.06|14196.06|14201.95|14201.95|14202.21|14202.21|14193.66|14193.66|0
1611582300000|2021-01-25 13:45:00|14202.44|14202.44|14224.22|14224.22|14224.22|14224.22|14202.44|14202.44|0
1611582600000|2021-01-25 13:50:00|14224.71|14224.71|14237.71|14237.71|14243.52|14243.52|14224.71|14224.71|0
1611582900000|2021-01-25 13:55:00|14241.65|14241.65|14242.8|14242.8|14252.89|14252.89|14240.56|14240.56|0
1611583200000|2021-01-25 14:00:00|14244.19|14244.19|14220.74|14220.74|14248.95|14248.95|14220.74|14220.74|0
1611583500000|2021-01-25 14:05:00|14221.23|14221.23|14219.62|14219.62|14222.62|14222.62|14214.74|14214.74|0
1611583800000|2021-01-25 14:10:00|14223.56|14223.56|14237.87|14237.87|14243.78|14243.78|14222.98|14222.98|0
1611584100000|2021-01-25 14:15:00|14236.48|14236.48|14206.57|14206.57|14236.48|14236.48|14196.03|14196.03|0
1611584400000|2021-01-25 14:20:00|14207.96|14207.96|14189.06|14189.06|14215.68|14215.68|14185|14185|0
1611584700000|2021-01-25 14:25:00|14187.67|14187.67|14164.53|14164.53|14201.49|14201.49|14164.53|14164.53|0
1611585000000|2021-01-25 14:30:00|14165.51|14165.51|14192.63|14192.63|14193.21|14193.21|14165.51|14165.51|0
1611585300000|2021-01-25 14:35:00|14194.6|14194.6|14199.52|14199.52|14200.91|14200.91|14185.61|14185.61|0
1611585600000|2021-01-25 14:40:00|14200.81|14200.81|14184.91|14184.91|14202.78|14202.78|14184.91|14184.91|0
1611585900000|2021-01-25 14:45:00|14185.88|14185.88|14192.42|14192.42|14208.84|14208.84|14185.88|14185.88|0
1611586200000|2021-01-25 14:50:00|14190.45|14190.45|14191.79|14191.79|14207.34|14207.34|14186.66|14186.66|0
1611586500000|2021-01-25 14:55:00|14192.22|14192.22|14199.33|14199.33|14207.26|14207.26|14190.12|14190.12|0
1611586800000|2021-01-25 15:00:00|14200.72|14200.72|14226.15|14226.15|14226.3|14226.3|14200.72|14200.72|0
1611587100000|2021-01-25 15:05:00|14224.18|14224.18|14193.75|14193.75|14224.18|14224.18|14186.52|14186.52|0
1611587400000|2021-01-25 15:10:00|14195.72|14195.72|14206.06|14206.06|14208.03|14208.03|14191.64|14191.64|0
1611587700000|2021-01-25 15:15:00|14205.57|14205.57|14193.4|14193.4|14205.57|14205.57|14186.49|14186.49|0
1611588000000|2021-01-25 15:20:00|14195.37|14195.37|14181|14181|14197.57|14197.57|14180.51|14180.51|0
1611588300000|2021-01-25 15:25:00|14182.39|14182.39|14181.91|14181.91|14185.11|14185.11|14178.58|14178.58|0
1611588600000|2021-01-25 15:30:00|14183.3|14183.3|14179.73|14179.73|14188.45|14188.45|14178.34|14178.34|0
1611588900000|2021-01-25 15:35:00|14178.34|14178.34|14155.89|14155.89|14179.76|14179.76|14154.71|14154.71|0
1611589200000|2021-01-25 15:40:00|14154.92|14154.92|14184.71|14184.71|14188.89|14188.89|14154.92|14154.92|0
1611589500000|2021-01-25 15:45:00|14182.74|14182.74|14173.25|14173.25|14183.88|14183.88|14171.27|14171.27|0
1611589800000|2021-01-25 15:50:00|14172.76|14172.76|14156.91|14156.91|14175.54|14175.54|14145.46|14145.46|0
1611590100000|2021-01-25 15:55:00|14158.3|14158.3|14132.74|14132.74|14160.59|14160.59|14132.74|14132.74|0
1611590400000|2021-01-25 16:00:00|14131.46|14131.46|14105.95|14105.95|14133.43|14133.43|14101.95|14101.95|0
1611590700000|2021-01-25 16:05:00|14104.56|14104.56|14065.08|14065.08|14107.06|14107.06|14065.08|14065.08|0
1611591000000|2021-01-25 16:10:00|14063.7|14063.7|14102.92|14102.92|14105.32|14105.32|14063.7|14063.7|0
1611591300000|2021-01-25 16:15:00|14101.53|14101.53|14124.03|14124.03|14127.39|14127.39|14097.05|14097.05|0
1611591600000|2021-01-25 16:20:00|14126|14126|14148.39|14148.39|14152.33|14152.33|14118.84|14118.84|0
1611591900000|2021-01-25 16:25:00|14150.36|14150.36|14136.27|14136.27|14162.47|14162.47|14132.67|14132.67|0
1611648900000|2021-01-26 08:15:00|14280.54|14280.54|14315.1|14315.1|14315.1|14315.1|14276.5|14276.5|0
1611649200000|2021-01-26 08:20:00|14317.88|14317.88|14312.81|14312.81|14339.41|14339.41|14312.81|14312.81|0
1611649500000|2021-01-26 08:25:00|14316.76|14316.76|14331.74|14331.74|14331.74|14331.74|14308.52|14308.52|0
1611649800000|2021-01-26 08:30:00|14329.76|14329.76|14338|14338|14351.72|14351.72|14323.85|14323.85|0
1611650100000|2021-01-26 08:35:00|14341.95|14341.95|14370.76|14370.76|14373.54|14373.54|14341.95|14341.95|0
1611650400000|2021-01-26 08:40:00|14372.15|14372.15|14355.8|14355.8|14386.49|14386.49|14355.8|14355.8|0
1611650700000|2021-01-26 08:45:00|14364.14|14364.14|14388.6|14388.6|14388.6|14388.6|14364.14|14364.14|0
1611651000000|2021-01-26 08:50:00|14391.38|14391.38|14396.11|14396.11|14401.66|14401.66|14383.73|14383.73|0
1611651300000|2021-01-26 08:55:00|14390.55|14390.55|14402.65|14402.65|14405.45|14405.45|14387.46|14387.46|0
1611651600000|2021-01-26 09:00:00|14403.14|14403.14|14398.8|14398.8|14422.78|14422.78|14398.8|14398.8|0
1611651900000|2021-01-26 09:05:00|14397.6|14397.6|14390.46|14390.46|14400.74|14400.74|14381.04|14381.04|0
1611652200000|2021-01-26 09:10:00|14391.85|14391.85|14400.53|14400.53|14409.09|14409.09|14379.34|14379.34|0
1611652500000|2021-01-26 09:15:00|14403.31|14403.31|14382.31|14382.31|14403.31|14403.31|14376.76|14376.76|0
1611652800000|2021-01-26 09:20:00|14383.7|14383.7|14378.52|14378.52|14390.97|14390.97|14377.32|14377.32|0
1611653100000|2021-01-26 09:25:00|14375.74|14375.74|14377.63|14377.63|14384.93|14384.93|14374.35|14374.35|0
1611653400000|2021-01-26 09:30:00|14374.85|14374.85|14389.96|14389.96|14389.96|14389.96|14369.29|14369.29|0
1611653700000|2021-01-26 09:35:00|14393.9|14393.9|14397.96|14397.96|14402.69|14402.69|14393.9|14393.9|0
1611654000000|2021-01-26 09:40:00|14399.35|14399.35|14388.99|14388.99|14399.35|14399.35|14386.79|14386.79|0
1611654300000|2021-01-26 09:45:00|14391.77|14391.77|14404.97|14404.97|14404.97|14404.97|14388.99|14388.99|0
1611654600000|2021-01-26 09:50:00|14403.58|14403.58|14407.94|14407.94|14413.31|14413.31|14402.19|14402.19|0
1611654900000|2021-01-26 09:55:00|14409.91|14409.91|14421.89|14421.89|14434.04|14434.04|14404.86|14404.86|0
1611655200000|2021-01-26 10:00:00|14420.5|14420.5|14407.49|14407.49|14422.96|14422.96|14407.49|14407.49|0
1611655500000|2021-01-26 10:05:00|14403.55|14403.55|14407.36|14407.36|14409.47|14409.47|14403.55|14403.55|0
1611655800000|2021-01-26 10:10:00|14409.31|14409.31|14405.97|14405.97|14410.7|14410.7|14404|14404|0
1611656100000|2021-01-26 10:15:00|14410.14|14410.14|14424.5|14424.5|14426.17|14426.17|14410.14|14410.14|0
1611656400000|2021-01-26 10:20:00|14425.96|14425.96|14436.47|14436.47|14436.47|14436.47|14423.99|14423.99|0
1611656700000|2021-01-26 10:25:00|14435.08|14435.08|14442.67|14442.67|14442.67|14442.67|14428.61|14428.61|0
1611657000000|2021-01-26 10:30:00|14440.7|14440.7|14451.75|14451.75|14454.3|14454.3|14436.58|14436.58|0
1611657300000|2021-01-26 10:35:00|14447.81|14447.81|14446.66|14446.66|14450.98|14450.98|14439.71|14439.71|0
1611657600000|2021-01-26 10:40:00|14447.14|14447.14|14441.42|14441.42|14451.31|14451.31|14441.42|14441.42|0
1611657900000|2021-01-26 10:45:00|14443.37|14443.37|14449.14|14449.14|14450.53|14450.53|14436.03|14436.03|0
1611658200000|2021-01-26 10:50:00|14447.75|14447.75|14455.09|14455.09|14456.48|14456.48|14440.71|14440.71|0
1611658500000|2021-01-26 10:55:00|14451.15|14451.15|14450.57|14450.57|14452.54|14452.54|14444.2|14444.2|0
1611658800000|2021-01-26 11:00:00|14451.77|14451.77|14450.03|14450.03|14454.87|14454.87|14446.55|14446.55|0
1611659100000|2021-01-26 11:05:00|14448.06|14448.06|14456.37|14456.37|14472.88|14472.88|14448.06|14448.06|0
1611659400000|2021-01-26 11:10:00|14452.2|14452.2|14452.4|14452.4|14459.54|14459.54|14446.29|14446.29|0
1611659700000|2021-01-26 11:15:00|14455.18|14455.18|14458.75|14458.75|14461.09|14461.09|14455.18|14455.18|0
1611660000000|2021-01-26 11:20:00|14456.78|14456.78|14456.19|14456.19|14460.73|14460.73|14452.03|14452.03|0
1611660300000|2021-01-26 11:25:00|14454.99|14454.99|14460.8|14460.8|14460.8|14460.8|14451.92|14451.92|0
1611660600000|2021-01-26 11:30:00|14462.19|14462.19|14476.36|14476.36|14479.15|14479.15|14460.8|14460.8|0
1611660900000|2021-01-26 11:35:00|14477.75|14477.75|14462.41|14462.41|14480.53|14480.53|14462.41|14462.41|0
1611661200000|2021-01-26 11:40:00|14461.02|14461.02|14477.96|14477.96|14478.81|14478.81|14461.02|14461.02|0
1611661500000|2021-01-26 11:45:00|14478.39|14478.39|14491.89|14491.89|14491.89|14491.89|14471.98|14471.98|0
1611661800000|2021-01-26 11:50:00|14493.86|14493.86|14475.8|14475.8|14496.32|14496.32|14475.8|14475.8|0
1611662100000|2021-01-26 11:55:00|14479.74|14479.74|14480.09|14480.09|14482.49|14482.49|14468.69|14468.69|0
1611662400000|2021-01-26 12:00:00|14481.77|14481.77|14464.78|14464.78|14481.77|14481.77|14463.39|14463.39|0
1611662700000|2021-01-26 12:05:00|14466.17|14466.17|14478.43|14478.43|14484.41|14484.41|14466.17|14466.17|0
1611663000000|2021-01-26 12:10:00|14478.85|14478.85|14475.14|14475.14|14479.82|14479.82|14473.75|14473.75|0
1611663300000|2021-01-26 12:15:00|14477.92|14477.92|14476.69|14476.69|14486.07|14486.07|14473.91|14473.91|0
1611663600000|2021-01-26 12:20:00|14480.63|14480.63|14470.32|14470.32|14486.55|14486.55|14462.44|14462.44|0
1611663900000|2021-01-26 12:25:00|14473.1|14473.1|14495.83|14495.83|14495.95|14495.95|14473.1|14473.1|0
1611664200000|2021-01-26 12:30:00|14493.05|14493.05|14480.54|14480.54|14493.05|14493.05|14475.65|14475.65|0
1611664500000|2021-01-26 12:35:00|14481.93|14481.93|14491.46|14491.46|14491.46|14491.46|14477.4|14477.4|0
1611664800000|2021-01-26 12:40:00|14490.07|14490.07|14503.19|14503.19|14506.29|14506.29|14490.07|14490.07|0
1611665100000|2021-01-26 12:45:00|14504.58|14504.58|14477.57|14477.57|14505.97|14505.97|14473.41|14473.41|0
1611665400000|2021-01-26 12:50:00|14476.72|14476.72|14478.71|14478.71|14480.1|14480.1|14466.06|14466.06|0
1611665700000|2021-01-26 12:55:00|14482.65|14482.65|14496.09|14496.09|14497.48|14497.48|14478.09|14478.09|0
1611666000000|2021-01-26 13:00:00|14494.12|14494.12|14499.98|14499.98|14499.98|14499.98|14488.83|14488.83|0
1611666300000|2021-01-26 13:05:00|14498.59|14498.59|14490.1|14490.1|14501.76|14501.76|14490.1|14490.1|0
1611666600000|2021-01-26 13:10:00|14488.71|14488.71|14493.78|14493.78|14493.78|14493.78|14487.06|14487.06|0
1611666900000|2021-01-26 13:15:00|14494.21|14494.21|14489.98|14489.98|14495.68|14495.68|14488.59|14488.59|0
1611667200000|2021-01-26 13:20:00|14489.55|14489.55|14493.92|14493.92|14493.92|14493.92|14484.36|14484.36|0
1611667500000|2021-01-26 13:25:00|14495.89|14495.89|14484.09|14484.09|14499.83|14499.83|14481.89|14481.89|0
1611667800000|2021-01-26 13:30:00|14482.7|14482.7|14471.71|14471.71|14482.7|14482.7|14471.71|14471.71|0
1611668100000|2021-01-26 13:35:00|14467.77|14467.77|14474.93|14474.93|14476.11|14476.11|14465.8|14465.8|0
1611668400000|2021-01-26 13:40:00|14472.96|14472.96|14477.62|14477.62|14477.62|14477.62|14465.57|14465.57|0
1611668700000|2021-01-26 13:45:00|14476.64|14476.64|14473.15|14473.15|14476.64|14476.64|14468.76|14468.76|0
1611669000000|2021-01-26 13:50:00|14473.64|14473.64|14478.39|14478.39|14478.87|14478.87|14470.86|14470.86|0
1611669300000|2021-01-26 13:55:00|14477|14477|14474.12|14474.12|14477|14477|14471.05|14471.05|0
1611669600000|2021-01-26 14:00:00|14476.9|14476.9|14496.95|14496.95|14496.95|14496.95|14476.9|14476.9|0
1611669900000|2021-01-26 14:05:00|14494.17|14494.17|14485.17|14485.17|14494.52|14494.52|14483.2|14483.2|0
1611670200000|2021-01-26 14:10:00|14489.12|14489.12|14502.33|14502.33|14502.33|14502.33|14485.17|14485.17|0
1611670500000|2021-01-26 14:15:00|14503.19|14503.19|14511.07|14511.07|14511.07|14511.07|14500.8|14500.8|0
1611670800000|2021-01-26 14:20:00|14512.46|14512.46|14511.3|14511.3|14513.85|14513.85|14504.78|14504.78|0
1611671100000|2021-01-26 14:25:00|14512.69|14512.69|14516.05|14516.05|14518.98|14518.98|14512.69|14512.69|0
1611671400000|2021-01-26 14:30:00|14517.43|14517.43|14540.23|14540.23|14540.23|14540.23|14514.73|14514.73|0
1611671700000|2021-01-26 14:35:00|14536.28|14536.28|14506.21|14506.21|14536.28|14536.28|14503.43|14503.43|0
1611672000000|2021-01-26 14:40:00|14503.43|14503.43|14505.2|14505.2|14511.11|14511.11|14502.04|14502.04|0
1611672300000|2021-01-26 14:45:00|14506.59|14506.59|14499.12|14499.12|14506.59|14506.59|14499.02|14499.02|0
1611672600000|2021-01-26 14:50:00|14503.29|14503.29|14482.04|14482.04|14507.46|14507.46|14480.65|14480.65|0
1611672900000|2021-01-26 14:55:00|14480.65|14480.65|14503.15|14503.15|14509.87|14509.87|14480.65|14480.65|0
1611673200000|2021-01-26 15:00:00|14503.63|14503.63|14512.72|14512.72|14518.27|14518.27|14500.27|14500.27|0
1611673500000|2021-01-26 15:05:00|14511.52|14511.52|14504.28|14504.28|14511.52|14511.52|14500.97|14500.97|0
1611673800000|2021-01-26 15:10:00|14505.67|14505.67|14485.01|14485.01|14505.67|14505.67|14485.01|14485.01|0
1611674100000|2021-01-26 15:15:00|14483.04|14483.04|14479.9|14479.9|14485.92|14485.92|14478.04|14478.04|0
1611674400000|2021-01-26 15:20:00|14482.68|14482.68|14493.76|14493.76|14496.31|14496.31|14476.69|14476.69|0
1611674700000|2021-01-26 15:25:00|14490.16|14490.16|14511.06|14511.06|14514.85|14514.85|14490.16|14490.16|0
1611675000000|2021-01-26 15:30:00|14509.67|14509.67|14488.45|14488.45|14514.42|14514.42|14488.45|14488.45|0
1611675300000|2021-01-26 15:35:00|14489.84|14489.84|14476.77|14476.77|14491.23|14491.23|14471.17|14471.17|0
1611675600000|2021-01-26 15:40:00|14474.8|14474.8|14460.69|14460.69|14477.05|14477.05|14457.33|14457.33|0
1611675900000|2021-01-26 15:45:00|14462.66|14462.66|14460.16|14460.16|14466.83|14466.83|14457.51|14457.51|0
1611676200000|2021-01-26 15:50:00|14460.64|14460.64|14454.37|14454.37|14462.72|14462.72|14454.37|14454.37|0
1611676500000|2021-01-26 15:55:00|14453.88|14453.88|14452.66|14452.66|14458.99|14458.99|14447.01|14447.01|0
1611676800000|2021-01-26 16:00:00|14454.63|14454.63|14453.19|14453.19|14457.41|14457.41|14450.07|14450.07|0
1611677100000|2021-01-26 16:05:00|14455.16|14455.16|14445.31|14445.31|14459.25|14459.25|14445.31|14445.31|0
1611677400000|2021-01-26 16:10:00|14444.89|14444.89|14447.49|14447.49|14453.48|14453.48|14441.28|14441.28|0
1611677700000|2021-01-26 16:15:00|14448.88|14448.88|14448.69|14448.69|14455.45|14455.45|14448.69|14448.69|0
1611678000000|2021-01-26 16:20:00|14451.47|14451.47|14454.6|14454.6|14455.99|14455.99|14446.49|14446.49|0
1611678300000|2021-01-26 16:25:00|14454.17|14454.17|14473.27|14473.27|14473.27|14473.27|14445.86|14445.86|0
1611735300000|2021-01-27 08:15:00|14388.28|14388.28|14378.87|14378.87|14390.62|14390.62|14365.01|14365.01|0
1611735600000|2021-01-27 08:20:00|14377.48|14377.48|14371.7|14371.7|14379.06|14379.06|14362.04|14362.04|0
1611735900000|2021-01-27 08:25:00|14368.92|14368.92|14383.37|14383.37|14383.37|14383.37|14360.5|14360.5|0
1611736200000|2021-01-27 08:30:00|14381.4|14381.4|14405.38|14405.38|14406.77|14406.77|14374.68|14374.68|0
1611736500000|2021-01-27 08:35:00|14409.55|14409.55|14449.01|14449.01|14452.37|14452.37|14408.69|14408.69|0
1611736800000|2021-01-27 08:40:00|14448.04|14448.04|14452.15|14452.15|14458.19|14458.19|14436.56|14436.56|0
1611737100000|2021-01-27 08:45:00|14456.09|14456.09|14449.5|14449.5|14457.78|14457.78|14445.27|14445.27|0
1611737400000|2021-01-27 08:50:00|14451.47|14451.47|14432.2|14432.2|14452.38|14452.38|14425.47|14425.47|0
1611737700000|2021-01-27 08:55:00|14434.17|14434.17|14466.03|14466.03|14466.03|14466.03|14432.2|14432.2|0
1611738000000|2021-01-27 09:00:00|14464.06|14464.06|14498.05|14498.05|14499.44|14499.44|14459.93|14459.93|0
1611738300000|2021-01-27 09:05:00|14499.02|14499.02|14532.4|14532.4|14537.7|14537.7|14481.32|14481.32|0
1611738600000|2021-01-27 09:10:00|14529.62|14529.62|14538.69|14538.69|14555.33|14555.33|14514.77|14514.77|0
1611738900000|2021-01-27 09:15:00|14536.72|14536.72|14539.4|14539.4|14545.45|14545.45|14531.39|14531.39|0
1611739200000|2021-01-27 09:20:00|14545.4|14545.4|14551.53|14551.53|14556.28|14556.28|14534.68|14534.68|0
1611739500000|2021-01-27 09:25:00|14554.31|14554.31|14607.64|14607.64|14607.64|14607.64|14554.31|14554.31|0
1611739800000|2021-01-27 09:30:00|14611.58|14611.58|14617.36|14617.36|14626.67|14626.67|14593.51|14593.51|0
1611740100000|2021-01-27 09:35:00|14619.33|14619.33|14613.58|14613.58|14626.09|14626.09|14608.48|14608.48|0
1611740400000|2021-01-27 09:40:00|14612.38|14612.38|14581.83|14581.83|14617.94|14617.94|14574.88|14574.88|0
1611740700000|2021-01-27 09:45:00|14584.61|14584.61|14565.05|14565.05|14587.39|14587.39|14557.13|14557.13|0
1611741000000|2021-01-27 09:50:00|14560.88|14560.88|14529.73|14529.73|14560.88|14560.88|14529.73|14529.73|0
1611741300000|2021-01-27 09:55:00|14531.71|14531.71|14528.44|14528.44|14532.29|14532.29|14523.01|14523.01|0
1611741600000|2021-01-27 10:00:00|14524.5|14524.5|14503.81|14503.81|14524.5|14524.5|14501.16|14501.16|0
1611741900000|2021-01-27 10:05:00|14501.03|14501.03|14517.13|14517.13|14517.13|14517.13|14498.44|14498.44|0
1611742200000|2021-01-27 10:10:00|14518.52|14518.52|14493.68|14493.68|14519.1|14519.1|14493.68|14493.68|0
1611742500000|2021-01-27 10:15:00|14496.46|14496.46|14447.74|14447.74|14496.46|14496.46|14442.99|14442.99|0
1611742800000|2021-01-27 10:20:00|14450.52|14450.52|14461.13|14461.13|14471.18|14471.18|14450.29|14450.29|0
1611743100000|2021-01-27 10:25:00|14463.1|14463.1|14467.05|14467.05|14475.46|14475.46|14462.17|14462.17|0
1611743400000|2021-01-27 10:30:00|14465.66|14465.66|14466.42|14466.42|14469.27|14469.27|14458.14|14458.14|0
1611743700000|2021-01-27 10:35:00|14468.39|14468.39|14463.22|14463.22|14469.78|14469.78|14459.7|14459.7|0
1611744000000|2021-01-27 10:40:00|14460.82|14460.82|14468.46|14468.46|14468.46|14468.46|14452.32|14452.32|0
1611744300000|2021-01-27 10:45:00|14465.68|14465.68|14450.05|14450.05|14467.66|14467.66|14448.3|14448.3|0
1611744600000|2021-01-27 10:50:00|14451.44|14451.44|14430.96|14430.96|14452.83|14452.83|14430.28|14430.28|0
1611744900000|2021-01-27 10:55:00|14428.18|14428.18|14430.36|14430.36|14433.56|14433.56|14422.75|14422.75|0
1611745200000|2021-01-27 11:00:00|14428.39|14428.39|14415.98|14415.98|14428.39|14428.39|14410.38|14410.38|0
1611745500000|2021-01-27 11:05:00|14417.37|14417.37|14390.8|14390.8|14418.76|14418.76|14390.8|14390.8|0
1611745800000|2021-01-27 11:10:00|14392.77|14392.77|14402.54|14402.54|14414.36|14414.36|14392.77|14392.77|0
1611746100000|2021-01-27 11:15:00|14396.98|14396.98|14408.65|14408.65|14410.4|14410.4|14396.98|14396.98|0
1611746400000|2021-01-27 11:20:00|14410.62|14410.62|14429.78|14429.78|14431.75|14431.75|14409.04|14409.04|0
1611746700000|2021-01-27 11:25:00|14427|14427|14412.49|14412.49|14427|14427|14403.79|14403.79|0
1611747000000|2021-01-27 11:30:00|14412.01|14412.01|14393.2|14393.2|14412.01|14412.01|14381.28|14381.28|0
1611747300000|2021-01-27 11:35:00|14389.03|14389.03|14363.17|14363.17|14389.46|14389.46|14363.17|14363.17|0
1611747600000|2021-01-27 11:40:00|14365.61|14365.61|14362.96|14362.96|14368.91|14368.91|14358.48|14358.48|0
1611747900000|2021-01-27 11:45:00|14360.18|14360.18|14326.16|14326.16|14360.18|14360.18|14308.89|14308.89|0
1611748200000|2021-01-27 11:50:00|14325.3|14325.3|14350.27|14350.27|14350.27|14350.27|14310.37|14310.37|0
1611748500000|2021-01-27 11:55:00|14352.24|14352.24|14362.68|14362.68|14368.82|14368.82|14343.83|14343.83|0
1611748800000|2021-01-27 12:00:00|14368.59|14368.59|14375.73|14375.73|14375.73|14375.73|14364.12|14364.12|0
1611749100000|2021-01-27 12:05:00|14372.95|14372.95|14364.54|14364.54|14377.84|14377.84|14363.34|14363.34|0
1611749400000|2021-01-27 12:10:00|14361.76|14361.76|14344.07|14344.07|14365.38|14365.38|14340.57|14340.57|0
1611749700000|2021-01-27 12:15:00|14342.81|14342.81|14326.31|14326.31|14342.81|14342.81|14326.31|14326.31|0
1611750000000|2021-01-27 12:20:00|14327.7|14327.7|14308.03|14308.03|14327.7|14327.7|14291.54|14291.54|0
1611750300000|2021-01-27 12:25:00|14310.81|14310.81|14316.36|14316.36|14319.21|14319.21|14302.28|14302.28|0
1611750600000|2021-01-27 12:30:00|14313.58|14313.58|14310.27|14310.27|14320.58|14320.58|14302.69|14302.69|0
1611750900000|2021-01-27 12:35:00|14313.05|14313.05|14309.13|14309.13|14329.76|14329.76|14307.74|14307.74|0
1611751200000|2021-01-27 12:40:00|14307.74|14307.74|14290.45|14290.45|14307.74|14307.74|14287.49|14287.49|0
1611751500000|2021-01-27 12:45:00|14291.84|14291.84|14311.12|14311.12|14312.51|14312.51|14283.73|14283.73|0
1611751800000|2021-01-27 12:50:00|14313.1|14313.1|14290.38|14290.38|14326.6|14326.6|14290.38|14290.38|0
1611752100000|2021-01-27 12:55:00|14289.89|14289.89|14286.64|14286.64|14294.6|14294.6|14273.85|14273.85|0
1611752400000|2021-01-27 13:00:00|14285.25|14285.25|14281.76|14281.76|14286.3|14286.3|14270.75|14270.75|0
1611752700000|2021-01-27 13:05:00|14281.33|14281.33|14290.48|14290.48|14297.54|14297.54|14279.29|14279.29|0
1611753000000|2021-01-27 13:10:00|14289.63|14289.63|14288.66|14288.66|14292.25|14292.25|14281.52|14281.52|0
1611753300000|2021-01-27 13:15:00|14287.27|14287.27|14289.61|14289.61|14298.88|14298.88|14287.27|14287.27|0
1611753600000|2021-01-27 13:20:00|14291|14291|14280.04|14280.04|14291.86|14291.86|14267.76|14267.76|0
1611753900000|2021-01-27 13:25:00|14277.26|14277.26|14239.21|14239.21|14277.26|14277.26|14237.01|14237.01|0
1611754200000|2021-01-27 13:30:00|14238.73|14238.73|14224.58|14224.58|14239.31|14239.31|14211.06|14211.06|0
1611754500000|2021-01-27 13:35:00|14225.78|14225.78|14200.23|14200.23|14225.78|14225.78|14192.47|14192.47|0
1611754800000|2021-01-27 13:40:00|14203.01|14203.01|14202.81|14202.81|14213.37|14213.37|14202.81|14202.81|0
1611755100000|2021-01-27 13:45:00|14204.2|14204.2|14202.51|14202.51|14211.42|14211.42|14201.12|14201.12|0
1611755400000|2021-01-27 13:50:00|14205.29|14205.29|14193.34|14193.34|14215.97|14215.97|14193.34|14193.34|0
1611755700000|2021-01-27 13:55:00|14194.31|14194.31|14188.24|14188.24|14196.28|14196.28|14182.21|14182.21|0
1611756000000|2021-01-27 14:00:00|14186.85|14186.85|14177.57|14177.57|14193.96|14193.96|14176.18|14176.18|0
1611756300000|2021-01-27 14:05:00|14175.6|14175.6|14153.73|14153.73|14178.38|14178.38|14150.88|14150.88|0
1611756600000|2021-01-27 14:10:00|14155.12|14155.12|14148.95|14148.95|14157.9|14157.9|14141.65|14141.65|0
1611756900000|2021-01-27 14:15:00|14150.92|14150.92|14148.92|14148.92|14155.64|14155.64|14143.72|14143.72|0
1611757200000|2021-01-27 14:20:00|14150.31|14150.31|14175.81|14175.81|14177.2|14177.2|14150.31|14150.31|0
1611757500000|2021-01-27 14:25:00|14175.33|14175.33|14191.87|14191.87|14191.87|14191.87|14175.33|14175.33|0
1611757800000|2021-01-27 14:30:00|14189.9|14189.9|14171|14171|14189.9|14189.9|14148.67|14148.67|0
1611758100000|2021-01-27 14:35:00|14169.61|14169.61|14147.34|14147.34|14172.39|14172.39|14131.91|14131.91|0
1611758400000|2021-01-27 14:40:00|14145.95|14145.95|14087.2|14087.2|14145.95|14145.95|14087.07|14087.07|0
1611758700000|2021-01-27 14:45:00|14086.37|14086.37|14140.8|14140.8|14145.77|14145.77|14084.33|14084.33|0
1611759000000|2021-01-27 14:50:00|14142|14142|14120.41|14120.41|14144.78|14144.78|14102.9|14102.9|0
1611759300000|2021-01-27 14:55:00|14123.19|14123.19|14148.09|14148.09|14182.32|14182.32|14123.19|14123.19|0
1611759600000|2021-01-27 15:00:00|14146.7|14146.7|14171.52|14171.52|14186.82|14186.82|14143.92|14143.92|0
1611759900000|2021-01-27 15:05:00|14170.13|14170.13|14178.61|14178.61|14184.75|14184.75|14164.17|14164.17|0
1611760200000|2021-01-27 15:10:00|14181.39|14181.39|14178.16|14178.16|14189.88|14189.88|14178.06|14178.06|0
1611760500000|2021-01-27 15:15:00|14176.96|14176.96|14188.08|14188.08|14188.08|14188.08|14169.12|14169.12|0
1611760800000|2021-01-27 15:20:00|14188.57|14188.57|14204.91|14204.91|14214.34|14214.34|14188.57|14188.57|0
1611761100000|2021-01-27 15:25:00|14206.3|14206.3|14218.92|14218.92|14225.88|14225.88|14203.61|14203.61|0
1611761400000|2021-01-27 15:30:00|14218.22|14218.22|14223.25|14223.25|14224.64|14224.64|14205.76|14205.76|0
1611761700000|2021-01-27 15:35:00|14221.86|14221.86|14226.74|14226.74|14230.72|14230.72|14218.78|14218.78|0
1611762000000|2021-01-27 15:40:00|14228.13|14228.13|14234.83|14234.83|14241.24|14241.24|14228.13|14228.13|0
1611762300000|2021-01-27 15:45:00|14236.21|14236.21|14254.92|14254.92|14254.92|14254.92|14233.44|14233.44|0
1611762600000|2021-01-27 15:50:00|14256.89|14256.89|14282.21|14282.21|14282.21|14282.21|14255.01|14255.01|0
1611762900000|2021-01-27 15:55:00|14284.99|14284.99|14302.76|14302.76|14305.31|14305.31|14284.99|14284.99|0
1611763200000|2021-01-27 16:00:00|14306.7|14306.7|14286.04|14286.04|14306.7|14306.7|14277.1|14277.1|0
1611763500000|2021-01-27 16:05:00|14288.81|14288.81|14255.36|14255.36|14291.49|14291.49|14251.42|14251.42|0
1611763800000|2021-01-27 16:10:00|14253.97|14253.97|14250.82|14250.82|14262.32|14262.32|14250.82|14250.82|0
1611764100000|2021-01-27 16:15:00|14251.24|14251.24|14248.62|14248.62|14255.96|14255.96|14247.43|14247.43|0
1611764400000|2021-01-27 16:20:00|14250.01|14250.01|14250.39|14250.39|14253.87|14253.87|14245.72|14245.72|0
1611764700000|2021-01-27 16:25:00|14251.78|14251.78|14264.14|14264.14|14265|14265|14245.66|14245.66|0
1611821700000|2021-01-28 08:15:00|14158.41|14158.41|14092.27|14092.27|14158.41|14158.41|14092.27|14092.27|0
1611822000000|2021-01-28 08:20:00|14090.3|14090.3|14105.06|14105.06|14139.71|14139.71|14090.3|14090.3|0
1611822300000|2021-01-28 08:25:00|14099.5|14099.5|14096.2|14096.2|14109.01|14109.01|14089.55|14089.55|0
1611822600000|2021-01-28 08:30:00|14100.37|14100.37|14059.34|14059.34|14109.68|14109.68|14059.34|14059.34|0
1611822900000|2021-01-28 08:35:00|14061.31|14061.31|14051.08|14051.08|14066.87|14066.87|14047.14|14047.14|0
1611823200000|2021-01-28 08:40:00|14049.11|14049.11|14025.94|14025.94|14049.11|14049.11|14020.96|14020.96|0
1611823500000|2021-01-28 08:45:00|14024.66|14024.66|14003.3|14003.3|14024.66|14024.66|13985.03|13985.03|0
1611823800000|2021-01-28 08:50:00|14000.52|14000.52|14000.82|14000.82|14022.94|14022.94|13997.57|13997.57|0
1611824100000|2021-01-28 08:55:00|13998.85|13998.85|13986.4|13986.4|13998.85|13998.85|13982.36|13982.36|0
1611824400000|2021-01-28 09:00:00|13985.42|13985.42|14007.74|14007.74|14007.74|14007.74|13977.31|13977.31|0
1611824700000|2021-01-28 09:05:00|14008.23|14008.23|13983.21|13983.21|14032.39|14032.39|13980.8|13980.8|0
1611825000000|2021-01-28 09:10:00|13981.92|13981.92|13961.88|13961.88|13987.58|13987.58|13946.76|13946.76|0
1611825300000|2021-01-28 09:15:00|13963.08|13963.08|13986.22|13986.22|13992.67|13992.67|13963.08|13963.08|0
1611825600000|2021-01-28 09:20:00|13984.83|13984.83|13977.4|13977.4|13996.38|13996.38|13963.62|13963.62|0
1611825900000|2021-01-28 09:25:00|13973.23|13973.23|13994.04|13994.04|13994.04|13994.04|13971.26|13971.26|0
1611826200000|2021-01-28 09:30:00|13995.24|13995.24|13996.23|13996.23|14008.97|14008.97|13988.6|13988.6|0
1611826500000|2021-01-28 09:35:00|13992.28|13992.28|13980.86|13980.86|13992.28|13992.28|13965.75|13965.75|0
1611826800000|2021-01-28 09:40:00|13982.25|13982.25|14017.67|14017.67|14017.67|14017.67|13982.25|13982.25|0
1611827100000|2021-01-28 09:45:00|14019.64|14019.64|14068.59|14068.59|14068.59|14068.59|14019.64|14019.64|0
1611827400000|2021-01-28 09:50:00|14070.56|14070.56|14093.43|14093.43|14094.33|14094.33|14069.98|14069.98|0
1611827700000|2021-01-28 09:55:00|14092.04|14092.04|14094.33|14094.33|14103.05|14103.05|14092.04|14092.04|0
1611828000000|2021-01-28 10:00:00|14095.72|14095.72|14101.34|14101.34|14101.34|14101.34|14083.85|14083.85|0
1611828300000|2021-01-28 10:05:00|14103.31|14103.31|14136.57|14136.57|14139.93|14139.93|14103.31|14103.31|0
1611828600000|2021-01-28 10:10:00|14137.54|14137.54|14130.23|14130.23|14140.9|14140.9|14130.23|14130.23|0
1611828900000|2021-01-28 10:15:00|14128.94|14128.94|14147.94|14147.94|14147.94|14147.94|14125.06|14125.06|0
1611829200000|2021-01-28 10:20:00|14150.08|14150.08|14165.73|14165.73|14167.12|14167.12|14148.69|14148.69|0
1611829500000|2021-01-28 10:25:00|14168.51|14168.51|14195.42|14195.42|14199.75|14199.75|14168.51|14168.51|0
1611829800000|2021-01-28 10:30:00|14193.71|14193.71|14204.98|14204.98|14206.95|14206.95|14193.71|14193.71|0
1611830100000|2021-01-28 10:35:00|14206.93|14206.93|14215.61|14215.61|14215.61|14215.61|14206.93|14206.93|0
1611830400000|2021-01-28 10:40:00|14214.22|14214.22|14209.97|14209.97|14221.75|14221.75|14208.58|14208.58|0
1611830700000|2021-01-28 10:45:00|14211.94|14211.94|14207.38|14207.38|14212.84|14212.84|14198.35|14198.35|0
1611831000000|2021-01-28 10:50:00|14206.52|14206.52|14204.44|14204.44|14211.08|14211.08|14204.44|14204.44|0
1611831300000|2021-01-28 10:55:00|14198.53|14198.53|14194.52|14194.52|14203.25|14203.25|14192.97|14192.97|0
1611831600000|2021-01-28 11:00:00|14192.55|14192.55|14206.48|14206.48|14206.48|14206.48|14191.63|14191.63|0
1611831900000|2021-01-28 11:05:00|14207.68|14207.68|14232.83|14232.83|14234.31|14234.31|14207.68|14207.68|0
1611832200000|2021-01-28 11:10:00|14236.77|14236.77|14242.71|14242.71|14247.85|14247.85|14230.63|14230.63|0
1611832500000|2021-01-28 11:15:00|14244.68|14244.68|14292.16|14292.16|14292.16|14292.16|14241.9|14241.9|0
1611832800000|2021-01-28 11:20:00|14289.59|14289.59|14269.24|14269.24|14289.59|14289.59|14269.24|14269.24|0
1611833100000|2021-01-28 11:25:00|14266.46|14266.46|14273.37|14273.37|14283.23|14283.23|14266.46|14266.46|0
1611833400000|2021-01-28 11:30:00|14271.4|14271.4|14266.75|14266.75|14276.16|14276.16|14266.59|14266.59|0
1611833700000|2021-01-28 11:35:00|14265.36|14265.36|14251.06|14251.06|14265.36|14265.36|14251.06|14251.06|0
1611834000000|2021-01-28 11:40:00|14249.67|14249.67|14228.01|14228.01|14249.67|14249.67|14228.01|14228.01|0
1611834300000|2021-01-28 11:45:00|14229.4|14229.4|14229.04|14229.04|14232.23|14232.23|14227|14227|0
1611834600000|2021-01-28 11:50:00|14231.01|14231.01|14240.42|14240.42|14245.56|14245.56|14225.45|14225.45|0
1611834900000|2021-01-28 11:55:00|14241.61|14241.61|14233.7|14233.7|14252.27|14252.27|14232.55|14232.55|0
1611835200000|2021-01-28 12:00:00|14230.93|14230.93|14206.16|14206.16|14232.9|14232.9|14206.16|14206.16|0
1611835500000|2021-01-28 12:05:00|14207.55|14207.55|14220.82|14220.82|14220.82|14220.82|14206.16|14206.16|0
1611835800000|2021-01-28 12:10:00|14219.62|14219.62|14232.65|14232.65|14242.38|14242.38|14219.13|14219.13|0
1611836100000|2021-01-28 12:15:00|14231.36|14231.36|14211.42|14211.42|14231.36|14231.36|14209.45|14209.45|0
1611836400000|2021-01-28 12:20:00|14210.03|14210.03|14203.49|14203.49|14210.03|14210.03|14203.49|14203.49|0
1611836700000|2021-01-28 12:25:00|14204.88|14204.88|14209.64|14209.64|14211.03|14211.03|14199.39|14199.39|0
1611837000000|2021-01-28 12:30:00|14211.03|14211.03|14218.59|14218.59|14219.98|14219.98|14207.67|14207.67|0
1611837300000|2021-01-28 12:35:00|14219.43|14219.43|14220.42|14220.42|14229.11|14229.11|14219.43|14219.43|0
1611837600000|2021-01-28 12:40:00|14219.03|14219.03|14189.84|14189.84|14221|14221|14189.84|14189.84|0
1611837900000|2021-01-28 12:45:00|14187.06|14187.06|14184.96|14184.96|14188.45|14188.45|14180.21|14180.21|0
1611838200000|2021-01-28 12:50:00|14186.35|14186.35|14193.09|14193.09|14199.19|14199.19|14186.35|14186.35|0
1611838500000|2021-01-28 12:55:00|14193.51|14193.51|14190.54|14190.54|14201.08|14201.08|14187.95|14187.95|0
1611838800000|2021-01-28 13:00:00|14189.71|14189.71|14159.36|14159.36|14189.71|14189.71|14157.97|14157.97|0
1611839100000|2021-01-28 13:05:00|14158.52|14158.52|14181.43|14181.43|14181.43|14181.43|14154.32|14154.32|0
1611839400000|2021-01-28 13:10:00|14184.21|14184.21|14174.83|14174.83|14185.89|14185.89|14174.83|14174.83|0
1611839700000|2021-01-28 13:15:00|14170.89|14170.89|14171.32|14171.32|14174.26|14174.26|14165.52|14165.52|0
1611840000000|2021-01-28 13:20:00|14173.29|14173.29|14172.32|14172.32|14176.32|14176.32|14167.41|14167.41|0
1611840300000|2021-01-28 13:25:00|14170.35|14170.35|14178.23|14178.23|14179.14|14179.14|14166.66|14166.66|0
1611840600000|2021-01-28 13:30:00|14180.2|14180.2|14195.19|14195.19|14195.19|14195.19|14176.36|14176.36|0
1611840900000|2021-01-28 13:35:00|14196.58|14196.58|14201.26|14201.26|14207.24|14207.24|14190.66|14190.66|0
1611841200000|2021-01-28 13:40:00|14202.65|14202.65|14206.7|14206.7|14210.53|14210.53|14199.87|14199.87|0
1611841500000|2021-01-28 13:45:00|14209.48|14209.48|14243.24|14243.24|14243.24|14243.24|14209.48|14209.48|0
1611841800000|2021-01-28 13:50:00|14247.18|14247.18|14233.18|14233.18|14250.81|14250.81|14225.92|14225.92|0
1611842100000|2021-01-28 13:55:00|14231.79|14231.79|14244.2|14244.2|14250.8|14250.8|14231.79|14231.79|0
1611842400000|2021-01-28 14:00:00|14243.24|14243.24|14255.12|14255.12|14255.32|14255.32|14237.98|14237.98|0
1611842700000|2021-01-28 14:05:00|14253.73|14253.73|14238.27|14238.27|14253.73|14253.73|14235.46|14235.46|0
1611843000000|2021-01-28 14:10:00|14237.3|14237.3|14240.89|14240.89|14240.89|14240.89|14226.95|14226.95|0
1611843300000|2021-01-28 14:15:00|14242.28|14242.28|14234.39|14234.39|14242.28|14242.28|14221.69|14221.69|0
1611843600000|2021-01-28 14:20:00|14234.82|14234.82|14230.1|14230.1|14234.82|14234.82|14217.12|14217.12|0
1611843900000|2021-01-28 14:25:00|14227.32|14227.32|14212.41|14212.41|14227.32|14227.32|14206.45|14206.45|0
1611844200000|2021-01-28 14:30:00|14214.38|14214.38|14221.93|14221.93|14226.1|14226.1|14211.42|14211.42|0
1611844500000|2021-01-28 14:35:00|14222.77|14222.77|14200.92|14200.92|14223.74|14223.74|14200.92|14200.92|0
1611844800000|2021-01-28 14:40:00|14196.98|14196.98|14227.67|14227.67|14230.45|14230.45|14192.81|14192.81|0
1611845100000|2021-01-28 14:45:00|14225.7|14225.7|14200.57|14200.57|14231.89|14231.89|14198.6|14198.6|0
1611845400000|2021-01-28 14:50:00|14197.79|14197.79|14136.92|14136.92|14197.79|14197.79|14136.92|14136.92|0
1611845700000|2021-01-28 14:55:00|14136.44|14136.44|14112.08|14112.08|14152|14152|14112.08|14112.08|0
1611846000000|2021-01-28 15:00:00|14109.3|14109.3|14125.38|14125.38|14125.38|14125.38|14092.26|14092.26|0
1611846300000|2021-01-28 15:05:00|14126.77|14126.77|14132.99|14132.99|14145.4|14145.4|14118.06|14118.06|0
1611846600000|2021-01-28 15:10:00|14135.77|14135.77|14148.32|14148.32|14149.71|14149.71|14129.25|14129.25|0
1611846900000|2021-01-28 15:15:00|14149.71|14149.71|14132.85|14132.85|14157.63|14157.63|14129.06|14129.06|0
1611847200000|2021-01-28 15:20:00|14134.24|14134.24|14120.37|14120.37|14137.31|14137.31|14120.37|14120.37|0
1611847500000|2021-01-28 15:25:00|14119.52|14119.52|14097.17|14097.17|14125.08|14125.08|14094.98|14094.98|0
1611847800000|2021-01-28 15:30:00|14098.03|14098.03|14117.7|14117.7|14121.48|14121.48|14092.75|14092.75|0
1611848100000|2021-01-28 15:35:00|14119.09|14119.09|14110.71|14110.71|14127.31|14127.31|14109.91|14109.91|0
1611848400000|2021-01-28 15:40:00|14111.13|14111.13|14101.16|14101.16|14111.13|14111.13|14080.2|14080.2|0
1611848700000|2021-01-28 15:45:00|14102.55|14102.55|14132.24|14132.24|14132.24|14132.24|14101.16|14101.16|0
1611849000000|2021-01-28 15:50:00|14134.21|14134.21|14147.93|14147.93|14149.9|14149.9|14134.21|14134.21|0
1611849300000|2021-01-28 15:55:00|14145.96|14145.96|14140.21|14140.21|14159.01|14159.01|14140.21|14140.21|0
1611849600000|2021-01-28 16:00:00|14141.07|14141.07|14151.98|14151.98|14154.08|14154.08|14131.23|14131.23|0
1611849900000|2021-01-28 16:05:00|14152.95|14152.95|14164.16|14164.16|14172.69|14172.69|14152.54|14152.54|0
1611850200000|2021-01-28 16:10:00|14165.55|14165.55|14158.85|14158.85|14167.23|14167.23|14153.33|14153.33|0
1611850500000|2021-01-28 16:15:00|14160.24|14160.24|14141.59|14141.59|14166.58|14166.58|14141.18|14141.18|0
1611850800000|2021-01-28 16:20:00|14142.08|14142.08|14121.65|14121.65|14145.35|14145.35|14117.75|14117.75|0
1611851100000|2021-01-28 16:25:00|14123.04|14123.04|14126.33|14126.33|14134.35|14134.35|14119.14|14119.14|0
1611908100000|2021-01-29 08:15:00|13973.04|13973.04|14006.39|14006.39|14008.33|14008.33|13962.87|13962.87|0
1611908400000|2021-01-29 08:20:00|14008.36|14008.36|14025.82|14025.82|14040.04|14040.04|14008.36|14008.36|0
1611908700000|2021-01-29 08:25:00|14034.16|14034.16|14066.97|14066.97|14066.97|14066.97|14034.16|14034.16|0
1611909000000|2021-01-29 08:30:00|14068.36|14068.36|14069.5|14069.5|14092.35|14092.35|14065.33|14065.33|0
1611909300000|2021-01-29 08:35:00|14063.94|14063.94|14079.73|14079.73|14079.73|14079.73|14040.4|14040.4|0
1611909600000|2021-01-29 08:40:00|14079.24|14079.24|14085.39|14085.39|14095.25|14095.25|14078.66|14078.66|0
1611909900000|2021-01-29 08:45:00|14086.78|14086.78|14099.3|14099.3|14117.47|14117.47|14083.37|14083.37|0
1611910200000|2021-01-29 08:50:00|14100.14|14100.14|14107.67|14107.67|14113.29|14113.29|14089.93|14089.93|0
1611910500000|2021-01-29 08:55:00|14105.7|14105.7|14111.78|14111.78|14111.78|14111.78|14093.04|14093.04|0
1611910800000|2021-01-29 09:00:00|14113.76|14113.76|14121.03|14121.03|14123|14123|14111.36|14111.36|0
1611911100000|2021-01-29 09:05:00|14122.75|14122.75|14127.68|14127.68|14142.14|14142.14|14122.75|14122.75|0
1611911400000|2021-01-29 09:10:00|14131.62|14131.62|14147.02|14147.02|14150.96|14150.96|14131.62|14131.62|0
1611911700000|2021-01-29 09:15:00|14146.05|14146.05|14116.23|14116.23|14148.02|14148.02|14114.84|14114.84|0
1611912000000|2021-01-29 09:20:00|14118.2|14118.2|14121.26|14121.26|14127.17|14127.17|14112.08|14112.08|0
1611912300000|2021-01-29 09:25:00|14118.48|14118.48|14127.25|14127.25|14135.36|14135.36|14104.71|14104.71|0
1611912600000|2021-01-29 09:30:00|14125.28|14125.28|14142.08|14142.08|14142.08|14142.08|14117.75|14117.75|0
1611912900000|2021-01-29 09:35:00|14146.02|14146.02|14179.58|14179.58|14179.58|14179.58|14146.02|14146.02|0
1611913200000|2021-01-29 09:40:00|14175.41|14175.41|14142.84|14142.84|14175.41|14175.41|14142.84|14142.84|0
1611913500000|2021-01-29 09:45:00|14144.81|14144.81|14144.04|14144.04|14145.04|14145.04|14133.57|14133.57|0
1611913800000|2021-01-29 09:50:00|14146.02|14146.02|14133.16|14133.16|14153.15|14153.15|14131.87|14131.87|0
1611914100000|2021-01-29 09:55:00|14131.18|14131.18|14150.3|14150.3|14169.57|14169.57|14131.18|14131.18|0
1611914400000|2021-01-29 10:00:00|14148.84|14148.84|14150.42|14150.42|14150.42|14150.42|14143.21|14143.21|0
1611914700000|2021-01-29 10:05:00|14149.93|14149.93|14151.5|14151.5|14155.67|14155.67|14141.89|14141.89|0
1611915000000|2021-01-29 10:10:00|14151.01|14151.01|14168.07|14168.07|14168.07|14168.07|14149.49|14149.49|0
1611915300000|2021-01-29 10:15:00|14167.59|14167.59|14145.7|14145.7|14171.22|14171.22|14145.7|14145.7|0
1611915600000|2021-01-29 10:20:00|14141.76|14141.76|14133.51|14133.51|14141.76|14141.76|14128.59|14128.59|0
1611915900000|2021-01-29 10:25:00|14132.12|14132.12|14126.75|14126.75|14134.9|14134.9|14126.75|14126.75|0
1611916200000|2021-01-29 10:30:00|14125.91|14125.91|14139.7|14139.7|14139.7|14139.7|14125.91|14125.91|0
1611916500000|2021-01-29 10:35:00|14141.09|14141.09|14134.7|14134.7|14145.2|14145.2|14134.7|14134.7|0
1611916800000|2021-01-29 10:40:00|14130.53|14130.53|14134.4|14134.4|14138.57|14138.57|14126.13|14126.13|0
1611917100000|2021-01-29 10:45:00|14133.54|14133.54|14153.56|14153.56|14153.56|14153.56|14133.54|14133.54|0
1611917400000|2021-01-29 10:50:00|14153.07|14153.07|14159.18|14159.18|14159.18|14159.18|14142.99|14142.99|0
1611917700000|2021-01-29 10:55:00|14161.15|14161.15|14168.32|14168.32|14170.5|14170.5|14161.15|14161.15|0
1611918000000|2021-01-29 11:00:00|14166.35|14166.35|14196.17|14196.17|14196.17|14196.17|14165.37|14165.37|0
1611918300000|2021-01-29 11:05:00|14197.37|14197.37|14189.67|14189.67|14204.24|14204.24|14189.67|14189.67|0
1611918600000|2021-01-29 11:10:00|14189.25|14189.25|14195.36|14195.36|14199.31|14199.31|14185.95|14185.95|0
1611918900000|2021-01-29 11:15:00|14196.82|14196.82|14199.19|14199.19|14199.19|14199.19|14190.04|14190.04|0
1611919200000|2021-01-29 11:20:00|14200.17|14200.17|14206.55|14206.55|14206.55|14206.55|14195.62|14195.62|0
1611919500000|2021-01-29 11:25:00|14204.58|14204.58|14208.64|14208.64|14213.32|14213.32|14203.19|14203.19|0
1611919800000|2021-01-29 11:30:00|14207.36|14207.36|14203.65|14203.65|14207.36|14207.36|14201.45|14201.45|0
1611920100000|2021-01-29 11:35:00|14205.04|14205.04|14213.65|14213.65|14225.12|14225.12|14205.04|14205.04|0
1611920400000|2021-01-29 11:40:00|14214.07|14214.07|14209.02|14209.02|14214.93|14214.93|14205.17|14205.17|0
1611920700000|2021-01-29 11:45:00|14210.41|14210.41|14197.58|14197.58|14210.41|14210.41|14196.19|14196.19|0
1611921000000|2021-01-29 11:50:00|14198.97|14198.97|14184.49|14184.49|14205|14205|14184.49|14184.49|0
1611921300000|2021-01-29 11:55:00|14183.1|14183.1|14177.6|14177.6|14184.91|14184.91|14174.82|14174.82|0
1611921600000|2021-01-29 12:00:00|14174.82|14174.82|14182.86|14182.86|14187.48|14187.48|14174.82|14174.82|0
1611921900000|2021-01-29 12:05:00|14184.83|14184.83|14180.51|14180.51|14184.83|14184.83|14173.07|14173.07|0
1611922200000|2021-01-29 12:10:00|14178.54|14178.54|14162.83|14162.83|14178.54|14178.54|14162.83|14162.83|0
1611922500000|2021-01-29 12:15:00|14164.8|14164.8|14156.76|14156.76|14168.74|14168.74|14153.71|14153.71|0
1611922800000|2021-01-29 12:20:00|14156.27|14156.27|14165.11|14165.11|14165.11|14165.11|14150.06|14150.06|0
1611923100000|2021-01-29 12:25:00|14165.6|14165.6|14161.14|14161.14|14165.83|14165.83|14159.75|14159.75|0
1611923400000|2021-01-29 12:30:00|14162.6|14162.6|14154.68|14154.68|14165.88|14165.88|14147.96|14147.96|0
1611923700000|2021-01-29 12:35:00|14153.29|14153.29|14141.39|14141.39|14154.68|14154.68|14139.42|14139.42|0
1611924000000|2021-01-29 12:40:00|14142.78|14142.78|14141.97|14141.97|14142.78|14142.78|14138.61|14138.61|0
1611924300000|2021-01-29 12:45:00|14141|14141|14135.86|14135.86|14141|14141|14133.79|14133.79|0
1611924600000|2021-01-29 12:50:00|14137.25|14137.25|14137.82|14137.82|14146.56|14146.56|14132.27|14132.27|0
1611924900000|2021-01-29 12:55:00|14136.43|14136.43|14118.41|14118.41|14136.43|14136.43|14118.41|14118.41|0
1611925200000|2021-01-29 13:00:00|14115.63|14115.63|14067.31|14067.31|14130.78|14130.78|14061.87|14061.87|0
1611925500000|2021-01-29 13:05:00|14065.92|14065.92|14068.19|14068.19|14070.16|14070.16|14046.47|14046.47|0
1611925800000|2021-01-29 13:10:00|14066.8|14066.8|14095.28|14095.28|14095.28|14095.28|14066.8|14066.8|0
1611926100000|2021-01-29 13:15:00|14093.31|14093.31|14075.54|14075.54|14107.24|14107.24|14075.54|14075.54|0
1611926400000|2021-01-29 13:20:00|14077.94|14077.94|14068.56|14068.56|14080.72|14080.72|14061.61|14061.61|0
1611926700000|2021-01-29 13:25:00|14064.39|14064.39|14063.13|14063.13|14065.3|14065.3|14055.3|14055.3|0
1611927000000|2021-01-29 13:30:00|14065.91|14065.91|14094.02|14094.02|14096.8|14096.8|14065.1|14065.1|0
1611927300000|2021-01-29 13:35:00|14092.05|14092.05|14092.41|14092.41|14100.52|14100.52|14087.88|14087.88|0
1611927600000|2021-01-29 13:40:00|14093.8|14093.8|14113.39|14113.39|14113.39|14113.39|14091.83|14091.83|0
1611927900000|2021-01-29 13:45:00|14114.78|14114.78|14143.18|14143.18|14148.64|14148.64|14114.78|14114.78|0
1611928200000|2021-01-29 13:50:00|14141.21|14141.21|14116.94|14116.94|14141.92|14141.92|14112.45|14112.45|0
1611928500000|2021-01-29 13:55:00|14118.33|14118.33|14099.08|14099.08|14123.89|14123.89|14095.55|14095.55|0
1611928800000|2021-01-29 14:00:00|14097.11|14097.11|14100.53|14100.53|14106.12|14106.12|14096.36|14096.36|0
1611929100000|2021-01-29 14:05:00|14102.5|14102.5|14075.31|14075.31|14102.5|14102.5|14075.31|14075.31|0
1611929400000|2021-01-29 14:10:00|14071.14|14071.14|14079.43|14079.43|14082.44|14082.44|14071.14|14071.14|0
1611929700000|2021-01-29 14:15:00|14081.4|14081.4|14067.94|14067.94|14081.4|14081.4|14064.58|14064.58|0
1611930000000|2021-01-29 14:20:00|14069.91|14069.91|14063.44|14063.44|14078.14|14078.14|14060.73|14060.73|0
1611930300000|2021-01-29 14:25:00|14064.83|14064.83|14063.71|14063.71|14069.24|14069.24|14058.96|14058.96|0
1611930600000|2021-01-29 14:30:00|14065.68|14065.68|14045.83|14045.83|14069.1|14069.1|14026.18|14026.18|0
1611930900000|2021-01-29 14:35:00|14043.86|14043.86|14016.99|14016.99|14046.31|14046.31|14016.99|14016.99|0
1611931200000|2021-01-29 14:40:00|14014.21|14014.21|14019.64|14019.64|14021.16|14021.16|14008.41|14008.41|0
1611931500000|2021-01-29 14:45:00|14017.67|14017.67|14009.25|14009.25|14024.51|14024.51|14009.25|14009.25|0
1611931800000|2021-01-29 14:50:00|14006.58|14006.58|14001.7|14001.7|14007.45|14007.45|13998.87|13998.87|0
1611932100000|2021-01-29 14:55:00|14003.09|14003.09|14049.8|14049.8|14061.45|14061.45|14003.09|14003.09|0
1611932400000|2021-01-29 15:00:00|14051.19|14051.19|14068.94|14068.94|14069.89|14069.89|14049.22|14049.22|0
1611932700000|2021-01-29 15:05:00|14068.45|14068.45|14085.88|14085.88|14085.88|14085.88|14059.64|14059.64|0
1611933000000|2021-01-29 15:10:00|14089.82|14089.82|14106.94|14106.94|14108.85|14108.85|14089.82|14089.82|0
1611933300000|2021-01-29 15:15:00|14107.37|14107.37|14120.73|14120.73|14120.73|14120.73|14098|14098|0
1611933600000|2021-01-29 15:20:00|14119.34|14119.34|14146.97|14146.97|14146.97|14146.97|14119.34|14119.34|0
1611933900000|2021-01-29 15:25:00|14145|14145|14122.17|14122.17|14145|14145|14122.17|14122.17|0
1611934200000|2021-01-29 15:30:00|14124.14|14124.14|14140.63|14140.63|14145.22|14145.22|14124.14|14124.14|0
1611934500000|2021-01-29 15:35:00|14143.41|14143.41|14122.16|14122.16|14145.35|14145.35|14122.16|14122.16|0
1611934800000|2021-01-29 15:40:00|14123.55|14123.55|14107.52|14107.52|14123.98|14123.98|14107.52|14107.52|0
1611935100000|2021-01-29 15:45:00|14105.55|14105.55|14106.71|14106.71|14111.32|14111.32|14102.77|14102.77|0
1611935400000|2021-01-29 15:50:00|14106.29|14106.29|14100.87|14100.87|14106.29|14106.29|14092.71|14092.71|0
1611935700000|2021-01-29 15:55:00|14099.48|14099.48|14104.07|14104.07|14104.07|14104.07|14091.14|14091.14|0
1611936000000|2021-01-29 16:00:00|14106.05|14106.05|14089.78|14089.78|14107.44|14107.44|14086.97|14086.97|0
1611936300000|2021-01-29 16:05:00|14088.58|14088.58|14091.66|14091.66|14097.3|14097.3|14085.4|14085.4|0
1611936600000|2021-01-29 16:10:00|14090.27|14090.27|14079.56|14079.56|14090.27|14090.27|14077.41|14077.41|0
1611936900000|2021-01-29 16:15:00|14079.99|14079.99|14083.98|14083.98|14084.74|14084.74|14075.98|14075.98|0
1611937200000|2021-01-29 16:20:00|14083.56|14083.56|14071.44|14071.44|14083.56|14083.56|14062.52|14062.52|0
1611937500000|2021-01-29 16:25:00|14072.83|14072.83|14038.13|14038.13|14083.57|14083.57|14038.13|14038.13|0
1612167300000|2021-02-01 08:15:00|14131.79|14131.79|14153.51|14153.51|14153.51|14153.51|14131.79|14131.79|0
1612167600000|2021-02-01 08:20:00|14154.71|14154.71|14147.95|14147.95|14169.41|14169.41|14147.95|14147.95|0
1612167900000|2021-02-01 08:25:00|14144.01|14144.01|14137.7|14137.7|14150.51|14150.51|14131.59|14131.59|0
1612168200000|2021-02-01 08:30:00|14135.76|14135.76|14131.8|14131.8|14172.51|14172.51|14131.8|14131.8|0
1612168500000|2021-02-01 08:35:00|14123.46|14123.46|14127.64|14127.64|14127.64|14127.64|14092.53|14092.53|0
1612168800000|2021-02-01 08:40:00|14131.58|14131.58|14156.09|14156.09|14159.48|14159.48|14128.07|14128.07|0
1612169100000|2021-02-01 08:45:00|14158.87|14158.87|14155.49|14155.49|14158.87|14158.87|14151.51|14151.51|0
1612169400000|2021-02-01 08:50:00|14159.66|14159.66|14151.18|14151.18|14159.66|14159.66|14138.29|14138.29|0
1612169700000|2021-02-01 08:55:00|14152.15|14152.15|14127.91|14127.91|14153.35|14153.35|14127.91|14127.91|0
1612170000000|2021-02-01 09:00:00|14129.3|14129.3|14147.18|14147.18|14147.18|14147.18|14128.72|14128.72|0
1612170300000|2021-02-01 09:05:00|14143.24|14143.24|14140.1|14140.1|14144.44|14144.44|14136.67|14136.67|0
1612170600000|2021-02-01 09:10:00|14144.27|14144.27|14138.72|14138.72|14160.14|14160.14|14138.72|14138.72|0
1612170900000|2021-02-01 09:15:00|14140.69|14140.69|14126.4|14126.4|14140.69|14140.69|14124.43|14124.43|0
1612171200000|2021-02-01 09:20:00|14127.79|14127.79|14135.5|14135.5|14139.93|14139.93|14124.2|14124.2|0
1612171500000|2021-02-01 09:25:00|14127.62|14127.62|14127.7|14127.7|14135.03|14135.03|14127.62|14127.62|0
1612171800000|2021-02-01 09:30:00|14130.48|14130.48|14140.08|14140.08|14140.08|14140.08|14128.38|14128.38|0
1612172100000|2021-02-01 09:35:00|14138.69|14138.69|14137.41|14137.41|14145.11|14145.11|14130.11|14130.11|0
1612172400000|2021-02-01 09:40:00|14141.35|14141.35|14126.75|14126.75|14141.35|14141.35|14126.75|14126.75|0
1612172700000|2021-02-01 09:45:00|14128.72|14128.72|14120.56|14120.56|14128.72|14128.72|14113.19|14113.19|0
1612173000000|2021-02-01 09:50:00|14120.99|14120.99|14105.65|14105.65|14127.67|14127.67|14100.32|14100.32|0
1612173300000|2021-02-01 09:55:00|14107.04|14107.04|14108.43|14108.43|14108.43|14108.43|14105.07|14105.07|0
1612173600000|2021-02-01 10:00:00|14111.21|14111.21|14122.4|14122.4|14122.4|14122.4|14111.21|14111.21|0
1612173900000|2021-02-01 10:05:00|14121.01|14121.01|14119.01|14119.01|14124.1|14124.1|14116.84|14116.84|0
1612174200000|2021-02-01 10:10:00|14120.98|14120.98|14112.66|14112.66|14125.15|14125.15|14112.66|14112.66|0
1612174500000|2021-02-01 10:15:00|14113.15|14113.15|14123.35|14123.35|14127.69|14127.69|14113.15|14113.15|0
1612174800000|2021-02-01 10:20:00|14125.32|14125.32|14130.68|14130.68|14131.42|14131.42|14125.32|14125.32|0
1612175100000|2021-02-01 10:25:00|14129.29|14129.29|14137.64|14137.64|14137.64|14137.64|14127.32|14127.32|0
1612175400000|2021-02-01 10:30:00|14135.67|14135.67|14141.91|14141.91|14141.91|14141.91|14132.89|14132.89|0
1612175700000|2021-02-01 10:35:00|14139.94|14139.94|14137.46|14137.46|14147.25|14147.25|14135.96|14135.96|0
1612176000000|2021-02-01 10:40:00|14138.85|14138.85|14143.33|14143.33|14158.68|14158.68|14138.85|14138.85|0
1612176300000|2021-02-01 10:45:00|14145.3|14145.3|14147.27|14147.27|14147.27|14147.27|14145.3|14145.3|0
1612176600000|2021-02-01 10:50:00|14148.24|14148.24|14149.62|14149.62|14150.43|14150.43|14144.38|14144.38|0
1612176900000|2021-02-01 10:55:00|14148.65|14148.65|14149.24|14149.24|14149.28|14149.28|14145.11|14145.11|0
1612177200000|2021-02-01 11:00:00|14152.02|14152.02|14150.25|14150.25|14158.75|14158.75|14148|14148|0
1612177500000|2021-02-01 11:05:00|14152.22|14152.22|14165.26|14165.26|14168.86|14168.86|14152.22|14152.22|0
1612177800000|2021-02-01 11:10:00|14167.23|14167.23|14157.55|14157.55|14168.43|14168.43|14148.86|14148.86|0
1612178100000|2021-02-01 11:15:00|14158.52|14158.52|14149.33|14149.33|14164.36|14164.36|14149.33|14149.33|0
1612178400000|2021-02-01 11:20:00|14148.47|14148.47|14159.68|14159.68|14174.57|14174.57|14148.47|14148.47|0
1612178700000|2021-02-01 11:25:00|14160.65|14160.65|14168.39|14168.39|14168.39|14168.39|14156.06|14156.06|0
1612179000000|2021-02-01 11:30:00|14169.25|14169.25|14164.84|14164.84|14170.62|14170.62|14164.71|14164.71|0
1612179300000|2021-02-01 11:35:00|14164.35|14164.35|14153.93|14153.93|14164.35|14164.35|14151.34|14151.34|0
1612179600000|2021-02-01 11:40:00|14155.32|14155.32|14150.2|14150.2|14159.09|14159.09|14145.44|14145.44|0
1612179900000|2021-02-01 11:45:00|14151.04|14151.04|14167.98|14167.98|14167.98|14167.98|14150.37|14150.37|0
1612180200000|2021-02-01 11:50:00|14171.92|14171.92|14161.26|14161.26|14176.52|14176.52|14161.26|14161.26|0
1612180500000|2021-02-01 11:55:00|14159.87|14159.87|14140.59|14140.59|14159.87|14159.87|14140.59|14140.59|0
1612180800000|2021-02-01 12:00:00|14140.16|14140.16|14141.98|14141.98|14143.97|14143.97|14136.17|14136.17|0
1612181100000|2021-02-01 12:05:00|14142.58|14142.58|14150.65|14150.65|14162.19|14162.19|14142.58|14142.58|0
1612181400000|2021-02-01 12:10:00|14152.04|14152.04|14156.14|14156.14|14156.14|14156.14|14150.65|14150.65|0
1612181700000|2021-02-01 12:15:00|14158.11|14158.11|14165.7|14165.7|14168.48|14168.48|14156.14|14156.14|0
1612182000000|2021-02-01 12:20:00|14167.09|14167.09|14170.24|14170.24|14174.91|14174.91|14167.09|14167.09|0
1612182300000|2021-02-01 12:25:00|14169.82|14169.82|14178.5|14178.5|14178.5|14178.5|14168.62|14168.62|0
1612182600000|2021-02-01 12:30:00|14179.7|14179.7|14178.37|14178.37|14184.51|14184.51|14178.37|14178.37|0
1612182900000|2021-02-01 12:35:00|14180.61|14180.61|14181.76|14181.76|14187.75|14187.75|14180.61|14180.61|0
1612183200000|2021-02-01 12:40:00|14183.15|14183.15|14189.26|14189.26|14191.64|14191.64|14182.73|14182.73|0
1612183500000|2021-02-01 12:45:00|14190.65|14190.65|14189.5|14189.5|14190.65|14190.65|14184.17|14184.17|0
1612183800000|2021-02-01 12:50:00|14189.92|14189.92|14192.35|14192.35|14197.4|14197.4|14189.92|14189.92|0
1612184100000|2021-02-01 12:55:00|14194.32|14194.32|14196.68|14196.68|14206.02|14206.02|14186.44|14186.44|0
1612184400000|2021-02-01 13:00:00|14195.29|14195.29|14197.18|14197.18|14201.12|14201.12|14193.9|14193.9|0
1612184700000|2021-02-01 13:05:00|14195.9|14195.9|14199.15|14199.15|14199.15|14199.15|14194.51|14194.51|0
1612185000000|2021-02-01 13:10:00|14197.76|14197.76|14182.59|14182.59|14197.76|14197.76|14182.59|14182.59|0
1612185300000|2021-02-01 13:15:00|14181.75|14181.75|14176.96|14176.96|14186.11|14186.11|14176.96|14176.96|0
1612185600000|2021-02-01 13:20:00|14177.45|14177.45|14169.52|14169.52|14179.42|14179.42|14169.52|14169.52|0
1612185900000|2021-02-01 13:25:00|14167.55|14167.55|14168.02|14168.02|14170.91|14170.91|14167.53|14167.53|0
1612186200000|2021-02-01 13:30:00|14166.05|14166.05|14156.03|14156.03|14168.64|14168.64|14156.03|14156.03|0
1612186500000|2021-02-01 13:35:00|14159.97|14159.97|14146.09|14146.09|14160.48|14160.48|14143.99|14143.99|0
1612186800000|2021-02-01 13:40:00|14147.48|14147.48|14164.59|14164.59|14164.59|14164.59|14144.39|14144.39|0
1612187100000|2021-02-01 13:45:00|14162.62|14162.62|14163.27|14163.27|14167.21|14167.21|14162.62|14162.62|0
1612187400000|2021-02-01 13:50:00|14163.69|14163.69|14163.58|14163.58|14165.3|14165.3|14159.71|14159.71|0
1612187700000|2021-02-01 13:55:00|14163.15|14163.15|14153.22|14153.22|14163.15|14163.15|14152.73|14152.73|0
1612188000000|2021-02-01 14:00:00|14155.19|14155.19|14155.8|14155.8|14157.62|14157.62|14147.64|14147.64|0
1612188300000|2021-02-01 14:05:00|14157.77|14157.77|14171.6|14171.6|14188.01|14188.01|14157.77|14157.77|0
1612188600000|2021-02-01 14:10:00|14172.09|14172.09|14202.67|14202.67|14211.28|14211.28|14172.09|14172.09|0
1612188900000|2021-02-01 14:15:00|14201.28|14201.28|14206.13|14206.13|14206.13|14206.13|14192.97|14192.97|0
1612189200000|2021-02-01 14:20:00|14208.1|14208.1|14184.68|14184.68|14208.1|14208.1|14184.68|14184.68|0
1612189500000|2021-02-01 14:25:00|14186.07|14186.07|14199.44|14199.44|14199.44|14199.44|14184.68|14184.68|0
1612189800000|2021-02-01 14:30:00|14203.38|14203.38|14198|14198|14213.14|14213.14|14197.59|14197.59|0
1612190100000|2021-02-01 14:35:00|14200.78|14200.78|14186.65|14186.65|14200.78|14200.78|14183.29|14183.29|0
1612190400000|2021-02-01 14:40:00|14188.04|14188.04|14185.68|14185.68|14201.41|14201.41|14185.68|14185.68|0
1612190700000|2021-02-01 14:45:00|14184.22|14184.22|14175.51|14175.51|14184.22|14184.22|14169.78|14169.78|0
1612191000000|2021-02-01 14:50:00|14174.65|14174.65|14160.05|14160.05|14174.65|14174.65|14158.98|14158.98|0
1612191300000|2021-02-01 14:55:00|14161.33|14161.33|14194.33|14194.33|14194.66|14194.66|14161.33|14161.33|0
1612191600000|2021-02-01 15:00:00|14193.36|14193.36|14215.88|14215.88|14215.88|14215.88|14187.66|14187.66|0
1612191900000|2021-02-01 15:05:00|14214.49|14214.49|14202.88|14202.88|14226.99|14226.99|14202.88|14202.88|0
1612192200000|2021-02-01 15:10:00|14201.91|14201.91|14206.36|14206.36|14206.36|14206.36|14193.62|14193.62|0
1612192500000|2021-02-01 15:15:00|14206.78|14206.78|14198.77|14198.77|14209.4|14209.4|14198.77|14198.77|0
1612192800000|2021-02-01 15:20:00|14199.63|14199.63|14210.03|14210.03|14219.02|14219.02|14198.43|14198.43|0
1612193100000|2021-02-01 15:25:00|14208.06|14208.06|14206.83|14206.83|14210.62|14210.62|14197.17|14197.17|0
1612193400000|2021-02-01 15:30:00|14205.44|14205.44|14217.56|14217.56|14219.89|14219.89|14204.18|14204.18|0
1612193700000|2021-02-01 15:35:00|14217.07|14217.07|14220.02|14220.02|14225.95|14225.95|14216.2|14216.2|0
1612194000000|2021-02-01 15:40:00|14221.41|14221.41|14209.29|14209.29|14226.44|14226.44|14209.29|14209.29|0
1612194300000|2021-02-01 15:45:00|14210.68|14210.68|14204.8|14204.8|14212.97|14212.97|14204.8|14204.8|0
1612194600000|2021-02-01 15:50:00|14205.29|14205.29|14166.07|14166.07|14205.29|14205.29|14166.07|14166.07|0
1612194900000|2021-02-01 15:55:00|14166.5|14166.5|14169.29|14169.29|14172.65|14172.65|14160.24|14160.24|0
1612195200000|2021-02-01 16:00:00|14168.8|14168.8|14161.14|14161.14|14168.8|14168.8|14148.23|14148.23|0
1612195500000|2021-02-01 16:05:00|14165.08|14165.08|14156.9|14156.9|14167.86|14167.86|14154.16|14154.16|0
1612195800000|2021-02-01 16:10:00|14156.41|14156.41|14159.34|14159.34|14162.12|14162.12|14156.41|14156.41|0
1612196100000|2021-02-01 16:15:00|14160.73|14160.73|14159.56|14159.56|14163.35|14163.35|14159.34|14159.34|0
1612196400000|2021-02-01 16:20:00|14162.34|14162.34|14180.3|14180.3|14183.08|14183.08|14160.95|14160.95|0
1612196700000|2021-02-01 16:25:00|14180.79|14180.79|14187.16|14187.16|14197.68|14197.68|14178.82|14178.82|0
1612253700000|2021-02-02 08:15:00|14327.89|14327.89|14341.12|14341.12|14344.25|14344.25|14322.64|14322.64|0
1612254000000|2021-02-02 08:20:00|14339.73|14339.73|14353.06|14353.06|14360.27|14360.27|14337.26|14337.26|0
1612254300000|2021-02-02 08:25:00|14347.5|14347.5|14354.03|14354.03|14356.19|14356.19|14338.1|14338.1|0
1612254600000|2021-02-02 08:30:00|14352.83|14352.83|14374.14|14374.14|14379.09|14379.09|14352.83|14352.83|0
1612254900000|2021-02-02 08:35:00|14370.2|14370.2|14343.79|14343.79|14371.91|14371.91|14339.04|14339.04|0
1612255200000|2021-02-02 08:40:00|14349.7|14349.7|14347.48|14347.48|14352|14352|14334.87|14334.87|0
1612255500000|2021-02-02 08:45:00|14346.09|14346.09|14351.24|14351.24|14356.82|14356.82|14346.09|14346.09|0
1612255800000|2021-02-02 08:50:00|14350.38|14350.38|14332.15|14332.15|14352.73|14352.73|14332.15|14332.15|0
1612256100000|2021-02-02 08:55:00|14328.21|14328.21|14336.94|14336.94|14338.92|14338.92|14321.97|14321.97|0
1612256400000|2021-02-02 09:00:00|14338.33|14338.33|14345.61|14345.61|14357.71|14357.71|14336.94|14336.94|0
1612256700000|2021-02-02 09:05:00|14343.47|14343.47|14329.13|14329.13|14343.47|14343.47|14329.09|14329.09|0
1612257000000|2021-02-02 09:10:00|14330.52|14330.52|14339.79|14339.79|14339.79|14339.79|14328.32|14328.32|0
1612257300000|2021-02-02 09:15:00|14338.4|14338.4|14342.26|14342.26|14345.88|14345.88|14337.49|14337.49|0
1612257600000|2021-02-02 09:20:00|14343.46|14343.46|14353.76|14353.76|14357.12|14357.12|14340.04|14340.04|0
1612257900000|2021-02-02 09:25:00|14352.37|14352.37|14372.88|14372.88|14372.88|14372.88|14343.1|14343.1|0
1612258200000|2021-02-02 09:30:00|14372.02|14372.02|14357.54|14357.54|14372.86|14372.86|14357.54|14357.54|0
1612258500000|2021-02-02 09:35:00|14356.15|14356.15|14362.65|14362.65|14364.07|14364.07|14351.98|14351.98|0
1612258800000|2021-02-02 09:40:00|14363.85|14363.85|14383.62|14383.62|14388.45|14388.45|14363.85|14363.85|0
1612259100000|2021-02-02 09:45:00|14385.6|14385.6|14373.94|14373.94|14392.4|14392.4|14369.93|14369.93|0
1612259400000|2021-02-02 09:50:00|14374.37|14374.37|14373.99|14373.99|14377.47|14377.47|14372.02|14372.02|0
1612259700000|2021-02-02 09:55:00|14372.6|14372.6|14379.92|14379.92|14379.92|14379.92|14369.82|14369.82|0
1612260000000|2021-02-02 10:00:00|14381.89|14381.89|14378.5|14378.5|14383.71|14383.71|14378.5|14378.5|0
1612260300000|2021-02-02 10:05:00|14376.53|14376.53|14365.78|14365.78|14376.53|14376.53|14364.39|14364.39|0
1612260600000|2021-02-02 10:10:00|14369.95|14369.95|14350.01|14350.01|14369.95|14369.95|14350.01|14350.01|0
1612260900000|2021-02-02 10:15:00|14348.62|14348.62|14342.66|14342.66|14355.74|14355.74|14342.66|14342.66|0
1612261200000|2021-02-02 10:20:00|14332.81|14332.81|14326.35|14326.35|14333.29|14333.29|14326.35|14326.35|0
1612261500000|2021-02-02 10:25:00|14328.32|14328.32|14328.82|14328.82|14333.65|14333.65|14324.88|14324.88|0
1612261800000|2021-02-02 10:30:00|14329.31|14329.31|14330.83|14330.83|14331.67|14331.67|14321.84|14321.84|0
1612262100000|2021-02-02 10:35:00|14330.41|14330.41|14329.09|14329.09|14338.69|14338.69|14327.12|14327.12|0
1612262400000|2021-02-02 10:40:00|14331.06|14331.06|14330.6|14330.6|14335.93|14335.93|14328.04|14328.04|0
1612262700000|2021-02-02 10:45:00|14325.04|14325.04|14330.48|14330.48|14330.91|14330.91|14325.04|14325.04|0
1612263000000|2021-02-02 10:50:00|14332.45|14332.45|14312.44|14312.44|14332.45|14332.45|14311.05|14311.05|0
1612263300000|2021-02-02 10:55:00|14312.86|14312.86|14321.54|14321.54|14321.54|14321.54|14310.83|14310.83|0
1612263600000|2021-02-02 11:00:00|14322.03|14322.03|14331.48|14331.48|14331.48|14331.48|14319.79|14319.79|0
1612263900000|2021-02-02 11:05:00|14333.45|14333.45|14347|14347|14349.97|14349.97|14333.45|14333.45|0
1612264200000|2021-02-02 11:10:00|14342.83|14342.83|14327.4|14327.4|14342.83|14342.83|14325.29|14325.29|0
1612264500000|2021-02-02 11:15:00|14326.42|14326.42|14335.95|14335.95|14335.95|14335.95|14323.48|14323.48|0
1612264800000|2021-02-02 11:20:00|14335.11|14335.11|14325.22|14325.22|14341.38|14341.38|14325.22|14325.22|0
1612265100000|2021-02-02 11:25:00|14321.28|14321.28|14314.03|14314.03|14321.28|14321.28|14314.03|14314.03|0
1612265400000|2021-02-02 11:30:00|14310.09|14310.09|14312.48|14312.48|14313.96|14313.96|14307.84|14307.84|0
1612265700000|2021-02-02 11:35:00|14313.87|14313.87|14308.52|14308.52|14313.87|14313.87|14303.77|14303.77|0
1612266000000|2021-02-02 11:40:00|14308.1|14308.1|14310.51|14310.51|14313.96|14313.96|14307.24|14307.24|0
1612266300000|2021-02-02 11:45:00|14311.71|14311.71|14313.07|14313.07|14317.45|14317.45|14311.68|14311.68|0
1612266600000|2021-02-02 11:50:00|14311.1|14311.1|14309.22|14309.22|14311.1|14311.1|14306.93|14306.93|0
1612266900000|2021-02-02 11:55:00|14310.61|14310.61|14292.03|14292.03|14310.61|14310.61|14292.03|14292.03|0
1612267200000|2021-02-02 12:00:00|14294|14294|14303.86|14303.86|14304.93|14304.93|14294|14294|0
1612267500000|2021-02-02 12:05:00|14304.29|14304.29|14314.14|14314.14|14314.14|14314.14|14300.93|14300.93|0
1612267800000|2021-02-02 12:10:00|14312.68|14312.68|14314.59|14314.59|14314.59|14314.59|14312.19|14312.19|0
1612268100000|2021-02-02 12:15:00|14316.56|14316.56|14314.56|14314.56|14322.48|14322.48|14313.78|14313.78|0
1612268400000|2021-02-02 12:20:00|14318.5|14318.5|14317.69|14317.69|14319.66|14319.66|14315.72|14315.72|0
1612268700000|2021-02-02 12:25:00|14316.3|14316.3|14318.76|14318.76|14318.76|14318.76|14312.36|14312.36|0
1612269000000|2021-02-02 12:30:00|14320.73|14320.73|14323.95|14323.95|14324.76|14324.76|14320.73|14320.73|0
1612269300000|2021-02-02 12:35:00|14321.17|14321.17|14314.57|14314.57|14322.03|14322.03|14312.6|14312.6|0
1612269600000|2021-02-02 12:40:00|14315.96|14315.96|14314.68|14314.68|14318.13|14318.13|14313.37|14313.37|0
1612269900000|2021-02-02 12:45:00|14313.29|14313.29|14312.02|14312.02|14315.05|14315.05|14309.72|14309.72|0
1612270200000|2021-02-02 12:50:00|14310.74|14310.74|14311.58|14311.58|14313.21|14313.21|14309.88|14309.88|0
1612270500000|2021-02-02 12:55:00|14312.06|14312.06|14327.6|14327.6|14327.6|14327.6|14312.06|14312.06|0
1612270800000|2021-02-02 13:00:00|14328.8|14328.8|14325.07|14325.07|14328.8|14328.8|14325.01|14325.01|0
1612271100000|2021-02-02 13:05:00|14324.66|14324.66|14320.55|14320.55|14325.24|14325.24|14319.91|14319.91|0
1612271400000|2021-02-02 13:10:00|14321.94|14321.94|14323.29|14323.29|14331.63|14331.63|14321.94|14321.94|0
1612271700000|2021-02-02 13:15:00|14321.9|14321.9|14314.07|14314.07|14321.9|14321.9|14305.45|14305.45|0
1612272000000|2021-02-02 13:20:00|14316.04|14316.04|14323.87|14323.87|14329.1|14329.1|14313.22|14313.22|0
1612272300000|2021-02-02 13:25:00|14321.9|14321.9|14304.34|14304.34|14324.13|14324.13|14304.34|14304.34|0
1612272600000|2021-02-02 13:30:00|14306.31|14306.31|14313.7|14313.7|14314.92|14314.92|14306.31|14306.31|0
1612272900000|2021-02-02 13:35:00|14314.13|14314.13|14326.01|14326.01|14327.89|14327.89|14314.13|14314.13|0
1612273200000|2021-02-02 13:40:00|14324.3|14324.3|14322.63|14322.63|14326.8|14326.8|14318.16|14318.16|0
1612273500000|2021-02-02 13:45:00|14324.02|14324.02|14326.42|14326.42|14326.42|14326.42|14323.05|14323.05|0
1612273800000|2021-02-02 13:50:00|14325.58|14325.58|14328.39|14328.39|14342.74|14342.74|14324.19|14324.19|0
1612274100000|2021-02-02 13:55:00|14329.78|14329.78|14323.92|14323.92|14330.76|14330.76|14321.9|14321.9|0
1612274400000|2021-02-02 14:00:00|14321.95|14321.95|14316.65|14316.65|14329.22|14329.22|14316.07|14316.07|0
1612274700000|2021-02-02 14:05:00|14314.68|14314.68|14302.18|14302.18|14314.68|14314.68|14300.79|14300.79|0
1612275000000|2021-02-02 14:10:00|14300.79|14300.79|14296.77|14296.77|14303.38|14303.38|14296.77|14296.77|0
1612275300000|2021-02-02 14:15:00|14296.28|14296.28|14301.16|14301.16|14304.59|14304.59|14296.28|14296.28|0
1612275600000|2021-02-02 14:20:00|14303.13|14303.13|14308.56|14308.56|14312.25|14312.25|14303.13|14303.13|0
1612275900000|2021-02-02 14:25:00|14310.53|14310.53|14310.49|14310.49|14314.81|14314.81|14298.39|14298.39|0
1612276200000|2021-02-02 14:30:00|14308.52|14308.52|14332.8|14332.8|14332.8|14332.8|14308.52|14308.52|0
1612276500000|2021-02-02 14:35:00|14334.19|14334.19|14325.25|14325.25|14336.97|14336.97|14317.11|14317.11|0
1612276800000|2021-02-02 14:40:00|14328.03|14328.03|14347.75|14347.75|14351.92|14351.92|14328.03|14328.03|0
1612277100000|2021-02-02 14:45:00|14346.36|14346.36|14362.07|14362.07|14362.75|14362.75|14342.86|14342.86|0
1612277400000|2021-02-02 14:50:00|14360.1|14360.1|14363.11|14363.11|14363.11|14363.11|14349.39|14349.39|0
1612277700000|2021-02-02 14:55:00|14364.5|14364.5|14365.49|14365.49|14375.41|14375.41|14363.11|14363.11|0
1612278000000|2021-02-02 15:00:00|14371.41|14371.41|14365.15|14365.15|14376.51|14376.51|14361.37|14361.37|0
1612278300000|2021-02-02 15:05:00|14367.93|14367.93|14354.82|14354.82|14372.1|14372.1|14346.71|14346.71|0
1612278600000|2021-02-02 15:10:00|14356.79|14356.79|14374.97|14374.97|14379.81|14379.81|14356.79|14356.79|0
1612278900000|2021-02-02 15:15:00|14371.03|14371.03|14384.81|14384.81|14386.78|14386.78|14369.88|14369.88|0
1612279200000|2021-02-02 15:20:00|14384.32|14384.32|14382.69|14382.69|14397.43|14397.43|14382.69|14382.69|0
1612279500000|2021-02-02 15:25:00|14381.3|14381.3|14370.22|14370.22|14381.79|14381.79|14362.15|14362.15|0
1612279800000|2021-02-02 15:30:00|14374.17|14374.17|14368.07|14368.07|14382.7|14382.7|14367.49|14367.49|0
1612280100000|2021-02-02 15:35:00|14366.1|14366.1|14361.45|14361.45|14366.1|14366.1|14357.75|14357.75|0
1612280400000|2021-02-02 15:40:00|14361.93|14361.93|14342.52|14342.52|14361.93|14361.93|14339.75|14339.75|0
1612280700000|2021-02-02 15:45:00|14343.91|14343.91|14365.42|14365.42|14365.42|14365.42|14343.43|14343.43|0
1612281000000|2021-02-02 15:50:00|14367.39|14367.39|14357.57|14357.57|14368.36|14368.36|14356.99|14356.99|0
1612281300000|2021-02-02 15:55:00|14359.54|14359.54|14354.56|14354.56|14365.68|14365.68|14353.97|14353.97|0
1612281600000|2021-02-02 16:00:00|14355.95|14355.95|14361.56|14361.56|14365.19|14365.19|14353.97|14353.97|0
1612281900000|2021-02-02 16:05:00|14361.13|14361.13|14353.96|14353.96|14362.04|14362.04|14349|14349|0
1612282200000|2021-02-02 16:10:00|14355.35|14355.35|14369.9|14369.9|14371.29|14371.29|14355.35|14355.35|0
1612282500000|2021-02-02 16:15:00|14370.33|14370.33|14376.11|14376.11|14379.05|14379.05|14367.09|14367.09|0
1612282800000|2021-02-02 16:20:00|14378.89|14378.89|14382.02|14382.02|14383.41|14383.41|14373.8|14373.8|0
1612283100000|2021-02-02 16:25:00|14383.84|14383.84|14370.88|14370.88|14387.99|14387.99|14367.02|14367.02|0
1612340100000|2021-02-03 08:15:00|14406.33|14406.33|14405.69|14405.69|14429.49|14429.49|14402.28|14402.28|0
1612340400000|2021-02-03 08:20:00|14407.66|14407.66|14426.31|14426.31|14430.25|14430.25|14407.02|14407.02|0
1612340700000|2021-02-03 08:25:00|14428.74|14428.74|14427.78|14427.78|14445.49|14445.49|14427.78|14427.78|0
1612341000000|2021-02-03 08:30:00|14435.66|14435.66|14460.81|14460.81|14461.3|14461.3|14431.37|14431.37|0
1612341300000|2021-02-03 08:35:00|14459.42|14459.42|14456.45|14456.45|14460.81|14460.81|14451.46|14451.46|0
1612341600000|2021-02-03 08:40:00|14450.54|14450.54|14422.04|14422.04|14450.54|14450.54|14422.04|14422.04|0
1612341900000|2021-02-03 08:45:00|14423.43|14423.43|14420.39|14420.39|14424.3|14424.3|14413.09|14413.09|0
1612342200000|2021-02-03 08:50:00|14419|14419|14399.61|14399.61|14419|14419|14397.26|14397.26|0
1612342500000|2021-02-03 08:55:00|14398.22|14398.22|14419.18|14419.18|14419.18|14419.18|14398.22|14398.22|0
1612342800000|2021-02-03 09:00:00|14418.76|14418.76|14419.25|14419.25|14426.25|14426.25|14409.42|14409.42|0
1612343100000|2021-02-03 09:05:00|14418.05|14418.05|14394.71|14394.71|14420.02|14420.02|14394.71|14394.71|0
1612343400000|2021-02-03 09:10:00|14396.68|14396.68|14415.93|14415.93|14416.36|14416.36|14396.68|14396.68|0
1612343700000|2021-02-03 09:15:00|14410.02|14410.02|14403.21|14403.21|14410.94|14410.94|14399.12|14399.12|0
1612344000000|2021-02-03 09:20:00|14405.18|14405.18|14396.21|14396.21|14408.48|14408.48|14392.26|14392.26|0
1612344300000|2021-02-03 09:25:00|14392.26|14392.26|14399.97|14399.97|14400.78|14400.78|14386.7|14386.7|0
1612344600000|2021-02-03 09:30:00|14400.94|14400.94|14401.08|14401.08|14409.87|14409.87|14397.93|14397.93|0
1612344900000|2021-02-03 09:35:00|14402.54|14402.54|14402.43|14402.43|14407.76|14407.76|14400.46|14400.46|0
1612345200000|2021-02-03 09:40:00|14402|14402|14417.17|14417.17|14417.17|14417.17|14397.98|14397.98|0
1612345500000|2021-02-03 09:45:00|14415.78|14415.78|14412.41|14412.41|14416.63|14416.63|14412.41|14412.41|0
1612345800000|2021-02-03 09:50:00|14416.36|14416.36|14410.67|14410.67|14421.69|14421.69|14408.12|14408.12|0
1612346100000|2021-02-03 09:55:00|14413.07|14413.07|14412.3|14412.3|14413.07|14413.07|14411.1|14411.1|0
1612346400000|2021-02-03 10:00:00|14413.69|14413.69|14422.9|14422.9|14425.68|14425.68|14413.69|14413.69|0
1612346700000|2021-02-03 10:05:00|14424.87|14424.87|14430.47|14430.47|14435.92|14435.92|14424.45|14424.45|0
1612347000000|2021-02-03 10:10:00|14426.3|14426.3|14406.08|14406.08|14427.69|14427.69|14404.69|14404.69|0
1612347300000|2021-02-03 10:15:00|14408.05|14408.05|14411|14411|14411|14411|14400.78|14400.78|0
1612347600000|2021-02-03 10:20:00|14412.39|14412.39|14396.04|14396.04|14412.39|14412.39|14396.04|14396.04|0
1612347900000|2021-02-03 10:25:00|14393.26|14393.26|14387.92|14387.92|14393.26|14393.26|14387.92|14387.92|0
1612348200000|2021-02-03 10:30:00|14389.31|14389.31|14388.14|14388.14|14390.55|14390.55|14387.29|14387.29|0
1612348500000|2021-02-03 10:35:00|14388.63|14388.63|14396.09|14396.09|14400.03|14400.03|14388.63|14388.63|0
1612348800000|2021-02-03 10:40:00|14394.12|14394.12|14395.12|14395.12|14398.06|14398.06|14393.3|14393.3|0
1612349100000|2021-02-03 10:45:00|14393.15|14393.15|14400.13|14400.13|14400.13|14400.13|14393.15|14393.15|0
1612349400000|2021-02-03 10:50:00|14402.1|14402.1|14408.57|14408.57|14409.96|14409.96|14402.1|14402.1|0
1612349700000|2021-02-03 10:55:00|14407.73|14407.73|14423.19|14423.19|14425.97|14425.97|14406.89|14406.89|0
1612350000000|2021-02-03 11:00:00|14424.04|14424.04|14427.63|14427.63|14430.99|14430.99|14424.04|14424.04|0
1612350300000|2021-02-03 11:05:00|14426.24|14426.24|14427.31|14427.31|14427.7|14427.7|14423.76|14423.76|0
1612350600000|2021-02-03 11:10:00|14428.7|14428.7|14430.37|14430.37|14433.53|14433.53|14427.42|14427.42|0
1612350900000|2021-02-03 11:15:00|14428.98|14428.98|14429.11|14429.11|14431.55|14431.55|14426.52|14426.52|0
1612351200000|2021-02-03 11:20:00|14430.5|14430.5|14424.67|14424.67|14431.89|14431.89|14424.67|14424.67|0
1612351500000|2021-02-03 11:25:00|14422.7|14422.7|14426.25|14426.25|14430.23|14430.23|14422.7|14422.7|0
1612351800000|2021-02-03 11:30:00|14424.86|14424.86|14427.25|14427.25|14431|14431|14424.86|14424.86|0
1612352100000|2021-02-03 11:35:00|14429.22|14429.22|14447.66|14447.66|14447.66|14447.66|14428.79|14428.79|0
1612352400000|2021-02-03 11:40:00|14448.86|14448.86|14451.74|14451.74|14455.97|14455.97|14448.86|14448.86|0
1612352700000|2021-02-03 11:45:00|14449.34|14449.34|14440.37|14440.37|14450.35|14450.35|14439.52|14439.52|0
1612353000000|2021-02-03 11:50:00|14439.94|14439.94|14433.13|14433.13|14440.97|14440.97|14433.13|14433.13|0
1612353300000|2021-02-03 11:55:00|14432.15|14432.15|14453.41|14453.41|14455.65|14455.65|14430.48|14430.48|0
1612353600000|2021-02-03 12:00:00|14455.38|14455.38|14449.81|14449.81|14458.89|14458.89|14448.42|14448.42|0
1612353900000|2021-02-03 12:05:00|14449.39|14449.39|14453.46|14453.46|14459.64|14459.64|14449.39|14449.39|0
1612354200000|2021-02-03 12:10:00|14452.07|14452.07|14453.9|14453.9|14453.9|14453.9|14450.68|14450.68|0
1612354500000|2021-02-03 12:15:00|14452.7|14452.7|14453.86|14453.86|14456.64|14456.64|14452.7|14452.7|0
1612354800000|2021-02-03 12:20:00|14452.58|14452.58|14452.5|14452.5|14461.17|14461.17|14450.44|14450.44|0
1612355100000|2021-02-03 12:25:00|14455.28|14455.28|14470.98|14470.98|14470.98|14470.98|14450.88|14450.88|0
1612355400000|2021-02-03 12:30:00|14469.01|14469.01|14479.58|14479.58|14480.25|14480.25|14469.01|14469.01|0
1612355700000|2021-02-03 12:35:00|14480.97|14480.97|14479.87|14479.87|14488.6|14488.6|14475.12|14475.12|0
1612356000000|2021-02-03 12:40:00|14481.85|14481.85|14473.78|14473.78|14485.02|14485.02|14472.49|14472.49|0
1612356300000|2021-02-03 12:45:00|14475.75|14475.75|14480.81|14480.81|14480.81|14480.81|14470.95|14470.95|0
1612356600000|2021-02-03 12:50:00|14479.42|14479.42|14478.34|14478.34|14486.63|14486.63|14475.96|14475.96|0
1612356900000|2021-02-03 12:55:00|14478.83|14478.83|14482|14482|14482|14482|14474.88|14474.88|0
1612357200000|2021-02-03 13:00:00|14483.39|14483.39|14502.26|14502.26|14502.26|14502.26|14479.44|14479.44|0
1612357500000|2021-02-03 13:05:00|14503.65|14503.65|14504.35|14504.35|14511.09|14511.09|14493.63|14493.63|0
1612357800000|2021-02-03 13:10:00|14502.96|14502.96|14498.92|14498.92|14502.96|14502.96|14493.56|14493.56|0
1612358100000|2021-02-03 13:15:00|14496.95|14496.95|14502.66|14502.66|14502.82|14502.82|14495.51|14495.51|0
1612358400000|2021-02-03 13:20:00|14501.27|14501.27|14501.68|14501.68|14504.05|14504.05|14499.29|14499.29|0
1612358700000|2021-02-03 13:25:00|14503.07|14503.07|14514.91|14514.91|14514.91|14514.91|14503.07|14503.07|0
1612359000000|2021-02-03 13:30:00|14516.3|14516.3|14517.03|14517.03|14518.59|14518.59|14515.65|14515.65|0
1612359300000|2021-02-03 13:35:00|14518.01|14518.01|14509.02|14509.02|14518.01|14518.01|14508.51|14508.51|0
1612359600000|2021-02-03 13:40:00|14511.8|14511.8|14505.66|14505.66|14511.8|14511.8|14496.03|14496.03|0
1612359900000|2021-02-03 13:45:00|14507.05|14507.05|14508.35|14508.35|14516.75|14516.75|14507.05|14507.05|0
1612360200000|2021-02-03 13:50:00|14509.55|14509.55|14496.59|14496.59|14509.55|14509.55|14495.21|14495.21|0
1612360500000|2021-02-03 13:55:00|14497.01|14497.01|14504.34|14504.34|14504.34|14504.34|14497.01|14497.01|0
1612360800000|2021-02-03 14:00:00|14507.12|14507.12|14509.82|14509.82|14511.07|14511.07|14507.04|14507.04|0
1612361100000|2021-02-03 14:05:00|14508.84|14508.84|14503.51|14503.51|14508.84|14508.84|14502.12|14502.12|0
1612361400000|2021-02-03 14:10:00|14501.54|14501.54|14506.04|14506.04|14506.04|14506.04|14498.47|14498.47|0
1612361700000|2021-02-03 14:15:00|14504.07|14504.07|14496.68|14496.68|14506.04|14506.04|14496.68|14496.68|0
1612362000000|2021-02-03 14:20:00|14495.48|14495.48|14493.71|14493.71|14498.13|14498.13|14491.84|14491.84|0
1612362300000|2021-02-03 14:25:00|14489.77|14489.77|14483.74|14483.74|14489.77|14489.77|14478.99|14478.99|0
1612362600000|2021-02-03 14:30:00|14484.23|14484.23|14472.53|14472.53|14486.2|14486.2|14465.23|14465.23|0
1612362900000|2021-02-03 14:35:00|14473.99|14473.99|14478.75|14478.75|14482.69|14482.69|14473.99|14473.99|0
1612363200000|2021-02-03 14:40:00|14474.81|14474.81|14478.49|14478.49|14478.91|14478.91|14471.15|14471.15|0
1612363500000|2021-02-03 14:45:00|14476.52|14476.52|14498.87|14498.87|14505.72|14505.72|14476.52|14476.52|0
1612363800000|2021-02-03 14:50:00|14498.44|14498.44|14474.49|14474.49|14498.44|14498.44|14472.95|14472.95|0
1612364100000|2021-02-03 14:55:00|14472.52|14472.52|14468.73|14468.73|14474.49|14474.49|14461.05|14461.05|0
1612364400000|2021-02-03 15:00:00|14470.12|14470.12|14462.63|14462.63|14475.53|14475.53|14459.4|14459.4|0
1612364700000|2021-02-03 15:05:00|14464.02|14464.02|14457.95|14457.95|14466.31|14466.31|14456.76|14456.76|0
1612365000000|2021-02-03 15:10:00|14459.34|14459.34|14462.58|14462.58|14473.95|14473.95|14459.34|14459.34|0
1612365300000|2021-02-03 15:15:00|14462.1|14462.1|14446.22|14446.22|14469.85|14469.85|14442.51|14442.51|0
1612365600000|2021-02-03 15:20:00|14444.25|14444.25|14445.48|14445.48|14454.99|14454.99|14440.88|14440.88|0
1612365900000|2021-02-03 15:25:00|14446.87|14446.87|14445.39|14445.39|14449.27|14449.27|14437.23|14437.23|0
1612366200000|2021-02-03 15:30:00|14446.78|14446.78|14442.75|14442.75|14446.78|14446.78|14441.02|14441.02|0
1612366500000|2021-02-03 15:35:00|14444.14|14444.14|14463.37|14463.37|14464.76|14464.76|14444.14|14444.14|0
1612366800000|2021-02-03 15:40:00|14461.4|14461.4|14458.43|14458.43|14469.27|14469.27|14456.46|14456.46|0
1612367100000|2021-02-03 15:45:00|14457.04|14457.04|14460.02|14460.02|14460.02|14460.02|14450.64|14450.64|0
1612367400000|2021-02-03 15:50:00|14461.41|14461.41|14425.8|14425.8|14461.84|14461.84|14425.38|14425.38|0
1612367700000|2021-02-03 15:55:00|14423.82|14423.82|14422.11|14422.11|14433.62|14433.62|14420.13|14420.13|0
1612368000000|2021-02-03 16:00:00|14420.72|14420.72|14428.95|14428.95|14428.95|14428.95|14420.72|14420.72|0
1612368300000|2021-02-03 16:05:00|14430.34|14430.34|14430.6|14430.6|14433.96|14433.96|14426.66|14426.66|0
1612368600000|2021-02-03 16:10:00|14432.57|14432.57|14424.93|14424.93|14432.57|14432.57|14422.98|14422.98|0
1612368900000|2021-02-03 16:15:00|14423.54|14423.54|14407.54|14407.54|14423.54|14423.54|14403.37|14403.37|0
1612369200000|2021-02-03 16:20:00|14407.96|14407.96|14413.66|14413.66|14420.38|14420.38|14406.76|14406.76|0
1612369500000|2021-02-03 16:25:00|14411.69|14411.69|14413.22|14413.22|14415.45|14415.45|14405.45|14405.45|0
1612426500000|2021-02-04 08:15:00|14442.93|14442.93|14440.5|14440.5|14462.6|14462.6|14438.76|14438.76|0
1612426800000|2021-02-04 08:20:00|14439.11|14439.11|14427.59|14427.59|14441.89|14441.89|14424.17|14424.17|0
1612427100000|2021-02-04 08:25:00|14425.62|14425.62|14425.68|14425.68|14441.39|14441.39|14408.88|14408.88|0
1612427400000|2021-02-04 08:30:00|14426.88|14426.88|14437.67|14437.67|14448.79|14448.79|14424.1|14424.1|0
1612427700000|2021-02-04 08:35:00|14440.45|14440.45|14446.13|14446.13|14456.44|14456.44|14440.45|14440.45|0
1612428000000|2021-02-04 08:40:00|14447.52|14447.52|14466.04|14466.04|14470.34|14470.34|14442.63|14442.63|0
1612428300000|2021-02-04 08:45:00|14464.84|14464.84|14462.09|14462.09|14473.69|14473.69|14462.01|14462.01|0
1612428600000|2021-02-04 08:50:00|14463.48|14463.48|14457.94|14457.94|14465.28|14465.28|14457.16|14457.16|0
1612428900000|2021-02-04 08:55:00|14459.91|14459.91|14452.52|14452.52|14468.6|14468.6|14452.52|14452.52|0
1612429200000|2021-02-04 09:00:00|14452.33|14452.33|14447.75|14447.75|14460.72|14460.72|14445.5|14445.5|0
1612429500000|2021-02-04 09:05:00|14445.35|14445.35|14413.8|14413.8|14445.35|14445.35|14413.8|14413.8|0
1612429800000|2021-02-04 09:10:00|14412.52|14412.52|14415.36|14415.36|14420.8|14420.8|14410.7|14410.7|0
1612430100000|2021-02-04 09:15:00|14416.22|14416.22|14400.87|14400.87|14418.77|14418.77|14399.19|14399.19|0
1612430400000|2021-02-04 09:20:00|14399.9|14399.9|14382.06|14382.06|14406.13|14406.13|14382.06|14382.06|0
1612430700000|2021-02-04 09:25:00|14380.86|14380.86|14366.83|14366.83|14380.86|14380.86|14366.83|14366.83|0
1612431000000|2021-02-04 09:30:00|14369.61|14369.61|14372.02|14372.02|14377|14377|14365.3|14365.3|0
1612431300000|2021-02-04 09:35:00|14370.05|14370.05|14376.97|14376.97|14378.36|14378.36|14370.05|14370.05|0
1612431600000|2021-02-04 09:40:00|14375|14375|14369.5|14369.5|14375|14375|14368.52|14368.52|0
1612431900000|2021-02-04 09:45:00|14368.11|14368.11|14368.13|14368.13|14375.57|14375.57|14360.28|14360.28|0
1612432200000|2021-02-04 09:50:00|14372.07|14372.07|14365.54|14365.54|14372.07|14372.07|14365.54|14365.54|0
1612432500000|2021-02-04 09:55:00|14364.15|14364.15|14355.53|14355.53|14368|14368|14355.53|14355.53|0
1612432800000|2021-02-04 10:00:00|14356.36|14356.36|14341.94|14341.94|14356.36|14356.36|14341.94|14341.94|0
1612433100000|2021-02-04 10:05:00|14341.45|14341.45|14343.24|14343.24|14343.24|14343.24|14333.66|14333.66|0
1612433400000|2021-02-04 10:10:00|14340.04|14340.04|14334.65|14334.65|14347.09|14347.09|14334.65|14334.65|0
1612433700000|2021-02-04 10:15:00|14332.68|14332.68|14335.09|14335.09|14338.45|14338.45|14330.92|14330.92|0
1612434000000|2021-02-04 10:20:00|14333.12|14333.12|14334.79|14334.79|14334.79|14334.79|14323.51|14323.51|0
1612434300000|2021-02-04 10:25:00|14335.22|14335.22|14337.42|14337.42|14341.36|14341.36|14335.22|14335.22|0
1612434600000|2021-02-04 10:30:00|14336.45|14336.45|14329.73|14329.73|14338.42|14338.42|14329.73|14329.73|0
1612434900000|2021-02-04 10:35:00|14330.22|14330.22|14319.91|14319.91|14334.36|14334.36|14319.91|14319.91|0
1612435200000|2021-02-04 10:40:00|14318.45|14318.45|14313.17|14313.17|14318.45|14318.45|14310.4|14310.4|0
1612435500000|2021-02-04 10:45:00|14317.12|14317.12|14319.21|14319.21|14319.63|14319.63|14315.3|14315.3|0
1612435800000|2021-02-04 10:50:00|14320.6|14320.6|14321.48|14321.48|14323.3|14323.3|14319.32|14319.32|0
1612436100000|2021-02-04 10:55:00|14322.87|14322.87|14318.95|14318.95|14322.87|14322.87|14317.56|14317.56|0
1612436400000|2021-02-04 11:00:00|14317.56|14317.56|14319.49|14319.49|14319.49|14319.49|14314.36|14314.36|0
1612436700000|2021-02-04 11:05:00|14319.08|14319.08|14314.33|14314.33|14319.08|14319.08|14312.94|14312.94|0
1612437000000|2021-02-04 11:10:00|14315.72|14315.72|14325.57|14325.57|14325.57|14325.57|14315.72|14315.72|0
1612437300000|2021-02-04 11:15:00|14326.06|14326.06|14327.12|14327.12|14333.89|14333.89|14326.06|14326.06|0
1612437600000|2021-02-04 11:20:00|14325.73|14325.73|14324.82|14324.82|14326.21|14326.21|14321.04|14321.04|0
1612437900000|2021-02-04 11:25:00|14322.85|14322.85|14316.97|14316.97|14322.85|14322.85|14316.71|14316.71|0
1612438200000|2021-02-04 11:30:00|14319.75|14319.75|14329.76|14329.76|14334.41|14334.41|14319.75|14319.75|0
1612438500000|2021-02-04 11:35:00|14331.73|14331.73|14330.15|14330.15|14332.92|14332.92|14324.78|14324.78|0
1612438800000|2021-02-04 11:40:00|14331.54|14331.54|14321.53|14321.53|14335.36|14335.36|14318.75|14318.75|0
1612439100000|2021-02-04 11:45:00|14323.5|14323.5|14311.33|14311.33|14323.98|14323.98|14311.33|14311.33|0
1612439400000|2021-02-04 11:50:00|14309.87|14309.87|14315.75|14315.75|14315.75|14315.75|14306.7|14306.7|0
1612439700000|2021-02-04 11:55:00|14317.72|14317.72|14316.1|14316.1|14320.27|14320.27|14314.9|14314.9|0
1612440000000|2021-02-04 12:00:00|14322.01|14322.01|14301.45|14301.45|14327.93|14327.93|14300.06|14300.06|0
1612440300000|2021-02-04 12:05:00|14300.19|14300.19|14283.79|14283.79|14300.19|14300.19|14283.79|14283.79|0
1612440600000|2021-02-04 12:10:00|14283.37|14283.37|14270.71|14270.71|14283.37|14283.37|14270.71|14270.71|0
1612440900000|2021-02-04 12:15:00|14269.51|14269.51|14266.21|14266.21|14276.06|14276.06|14264.24|14264.24|0
1612441200000|2021-02-04 12:20:00|14265.79|14265.79|14263.37|14263.37|14269.9|14269.9|14261.85|14261.85|0
1612441500000|2021-02-04 12:25:00|14264.76|14264.76|14262.79|14262.79|14266.15|14266.15|14261.4|14261.4|0
1612441800000|2021-02-04 12:30:00|14261.59|14261.59|14281.32|14281.32|14281.32|14281.32|14257.82|14257.82|0
1612442100000|2021-02-04 12:35:00|14287.23|14287.23|14281.19|14281.19|14290.59|14290.59|14281.19|14281.19|0
1612442400000|2021-02-04 12:40:00|14283.16|14283.16|14283.54|14283.54|14283.54|14283.54|14279.37|14279.37|0
1612442700000|2021-02-04 12:45:00|14285.51|14285.51|14295.14|14295.14|14297.97|14297.97|14285.51|14285.51|0
1612443000000|2021-02-04 12:50:00|14295.56|14295.56|14305.78|14305.78|14307.17|14307.17|14295.56|14295.56|0
1612443300000|2021-02-04 12:55:00|14304.39|14304.39|14300.36|14300.36|14305.24|14305.24|14297.58|14297.58|0
1612443600000|2021-02-04 13:00:00|14297.58|14297.58|14305.86|14305.86|14305.86|14305.86|14291.78|14291.78|0
1612443900000|2021-02-04 13:05:00|14303.08|14303.08|14289.09|14289.09|14303.92|14303.92|14289.09|14289.09|0
1612444200000|2021-02-04 13:10:00|14283.53|14283.53|14283.75|14283.75|14284.89|14284.89|14280.94|14280.94|0
1612444500000|2021-02-04 13:15:00|14285.14|14285.14|14292.04|14292.04|14293.43|14293.43|14285.14|14285.14|0
1612444800000|2021-02-04 13:20:00|14292.52|14292.52|14294.85|14294.85|14295.43|14295.43|14291.27|14291.27|0
1612445100000|2021-02-04 13:25:00|14296.24|14296.24|14289.84|14289.84|14298.61|14298.61|14289.84|14289.84|0
1612445400000|2021-02-04 13:30:00|14290.33|14290.33|14288.21|14288.21|14295.42|14295.42|14287.79|14287.79|0
1612445700000|2021-02-04 13:35:00|14284.27|14284.27|14276.61|14276.61|14284.27|14284.27|14275.77|14275.77|0
1612446000000|2021-02-04 13:40:00|14274.64|14274.64|14262.53|14262.53|14274.64|14274.64|14261.11|14261.11|0
1612446300000|2021-02-04 13:45:00|14261.69|14261.69|14263.08|14263.08|14264.47|14264.47|14260.3|14260.3|0
1612446600000|2021-02-04 13:50:00|14264.47|14264.47|14280.14|14280.14|14281.34|14281.34|14264.08|14264.08|0
1612446900000|2021-02-04 13:55:00|14284.08|14284.08|14286.24|14286.24|14288.83|14288.83|14284.08|14284.08|0
1612447200000|2021-02-04 14:00:00|14286.66|14286.66|14283.83|14283.83|14288.74|14288.74|14283.83|14283.83|0
1612447500000|2021-02-04 14:05:00|14281.05|14281.05|14270.02|14270.02|14283.83|14283.83|14270.02|14270.02|0
1612447800000|2021-02-04 14:10:00|14272.8|14272.8|14269.4|14269.4|14275.58|14275.58|14265.89|14265.89|0
1612448100000|2021-02-04 14:15:00|14268.2|14268.2|14272.2|14272.2|14273.91|14273.91|14264.64|14264.64|0
1612448400000|2021-02-04 14:20:00|14270.23|14270.23|14258.57|14258.57|14270.23|14270.23|14258.57|14258.57|0
1612448700000|2021-02-04 14:25:00|14258.14|14258.14|14266|14266|14268.4|14268.4|14256.86|14256.86|0
1612449000000|2021-02-04 14:30:00|14267.39|14267.39|14259.77|14259.77|14267.39|14267.39|14255.18|14255.18|0
1612449300000|2021-02-04 14:35:00|14257.8|14257.8|14247.29|14247.29|14257.8|14257.8|14246.31|14246.31|0
1612449600000|2021-02-04 14:40:00|14245.9|14245.9|14254.51|14254.51|14262.57|14262.57|14245.9|14245.9|0
1612449900000|2021-02-04 14:45:00|14254.94|14254.94|14273.04|14273.04|14273.04|14273.04|14254.94|14254.94|0
1612450200000|2021-02-04 14:50:00|14273.47|14273.47|14281.18|14281.18|14282.99|14282.99|14269.64|14269.64|0
1612450500000|2021-02-04 14:55:00|14289.06|14289.06|14294.11|14294.11|14294.11|14294.11|14278.35|14278.35|0
1612450800000|2021-02-04 15:00:00|14292.72|14292.72|14305.11|14305.11|14305.11|14305.11|14289.36|14289.36|0
1612451100000|2021-02-04 15:05:00|14307.08|14307.08|14305.66|14305.66|14309.92|14309.92|14300.52|14300.52|0
1612451400000|2021-02-04 15:10:00|14305.24|14305.24|14322.43|14322.43|14322.43|14322.43|14305.24|14305.24|0
1612451700000|2021-02-04 15:15:00|14323.71|14323.71|14360.33|14360.33|14360.33|14360.33|14323.71|14323.71|0
1612452000000|2021-02-04 15:20:00|14361.53|14361.53|14367.75|14367.75|14367.75|14367.75|14354.23|14354.23|0
1612452300000|2021-02-04 15:25:00|14365.78|14365.78|14339.77|14339.77|14365.78|14365.78|14335.05|14335.05|0
1612452600000|2021-02-04 15:30:00|14341.75|14341.75|14341.53|14341.53|14347.09|14347.09|14337.55|14337.55|0
1612452900000|2021-02-04 15:35:00|14343.5|14343.5|14361.75|14361.75|14361.75|14361.75|14343.5|14343.5|0
1612453200000|2021-02-04 15:40:00|14363.72|14363.72|14348.84|14348.84|14363.72|14363.72|14341.43|14341.43|0
1612453500000|2021-02-04 15:45:00|14349.27|14349.27|14320.16|14320.16|14351.67|14351.67|14319.15|14319.15|0
1612453800000|2021-02-04 15:50:00|14320.58|14320.58|14339.73|14339.73|14339.73|14339.73|14311.77|14311.77|0
1612454100000|2021-02-04 15:55:00|14340.15|14340.15|14331.72|14331.72|14345.26|14345.26|14329.36|14329.36|0
1612454400000|2021-02-04 16:00:00|14332.21|14332.21|14347.76|14347.76|14351.8|14351.8|14330.82|14330.82|0
1612454700000|2021-02-04 16:05:00|14349.15|14349.15|14343.4|14343.4|14350.11|14350.11|14342.55|14342.55|0
1612455000000|2021-02-04 16:10:00|14344.79|14344.79|14336.69|14336.69|14344.79|14344.79|14334.19|14334.19|0
1612455300000|2021-02-04 16:15:00|14337.89|14337.89|14343.38|14343.38|14344.77|14344.77|14335.85|14335.85|0
1612455600000|2021-02-04 16:20:00|14341.99|14341.99|14337.63|14337.63|14341.99|14341.99|14334.69|14334.69|0
1612455900000|2021-02-04 16:25:00|14338.83|14338.83|14342.82|14342.82|14345.6|14345.6|14332.38|14332.38|0
1612512900000|2021-02-05 08:15:00|14206.84|14206.84|14192.03|14192.03|14222.65|14222.65|14192.03|14192.03|0
1612513200000|2021-02-05 08:20:00|14190.83|14190.83|14189.37|14189.37|14193|14193|14178.34|14178.34|0
1612513500000|2021-02-05 08:25:00|14187.98|14187.98|14168.49|14168.49|14187.98|14187.98|14162.12|14162.12|0
1612513800000|2021-02-05 08:30:00|14167.1|14167.1|14146.59|14146.59|14168.49|14168.49|14138.81|14138.81|0
1612514100000|2021-02-05 08:35:00|14145.62|14145.62|14163.17|14163.17|14168.12|14168.12|14145.62|14145.62|0
1612514400000|2021-02-05 08:40:00|14164.88|14164.88|14147.51|14147.51|14164.88|14164.88|14139.59|14139.59|0
1612514700000|2021-02-05 08:45:00|14151.45|14151.45|14143.14|14143.14|14159.87|14159.87|14143.14|14143.14|0
1612515000000|2021-02-05 08:50:00|14141.75|14141.75|14138.75|14138.75|14144.33|14144.33|14132.47|14132.47|0
1612515300000|2021-02-05 08:55:00|14142.69|14142.69|14138.75|14138.75|14144.27|14144.27|14134.58|14134.58|0
1612515600000|2021-02-05 09:00:00|14135.97|14135.97|14132.81|14132.81|14138.52|14138.52|14131.57|14131.57|0
1612515900000|2021-02-05 09:05:00|14130.03|14130.03|14142.96|14142.96|14145.74|14145.74|14125.66|14125.66|0
1612516200000|2021-02-05 09:10:00|14141.57|14141.57|14140.38|14140.38|14148.31|14148.31|14136.39|14136.39|0
1612516500000|2021-02-05 09:15:00|14137.98|14137.98|14124.63|14124.63|14144.51|14144.51|14124.63|14124.63|0
1612516800000|2021-02-05 09:20:00|14128.8|14128.8|14121.48|14121.48|14128.8|14128.8|14116.45|14116.45|0
1612517100000|2021-02-05 09:25:00|14120.09|14120.09|14128.87|14128.87|14132.39|14132.39|14115.92|14115.92|0
1612517400000|2021-02-05 09:30:00|14130.26|14130.26|14143.14|14143.14|14143.14|14143.14|14128.29|14128.29|0
1612517700000|2021-02-05 09:35:00|14142.71|14142.71|14144.8|14144.8|14153.77|14153.77|14141.13|14141.13|0
1612518000000|2021-02-05 09:40:00|14150.36|14150.36|14148.14|14148.14|14151.75|14151.75|14139.23|14139.23|0
1612518300000|2021-02-05 09:45:00|14149.34|14149.34|14155.11|14155.11|14157.55|14157.55|14148.38|14148.38|0
1612518600000|2021-02-05 09:50:00|14156.5|14156.5|14170.85|14170.85|14171.78|14171.78|14156.5|14156.5|0
1612518900000|2021-02-05 09:55:00|14172.11|14172.11|14191.34|14191.34|14192.62|14192.62|14168.95|14168.95|0
1612519200000|2021-02-05 10:00:00|14185.78|14185.78|14192.83|14192.83|14192.83|14192.83|14180.22|14180.22|0
1612519500000|2021-02-05 10:05:00|14194.8|14194.8|14186.62|14186.62|14202.3|14202.3|14186.62|14186.62|0
1612519800000|2021-02-05 10:10:00|14188.01|14188.01|14172.72|14172.72|14188.01|14188.01|14165.58|14165.58|0
1612520100000|2021-02-05 10:15:00|14176.89|14176.89|14191.37|14191.37|14191.37|14191.37|14176.89|14176.89|0
1612520400000|2021-02-05 10:20:00|14192.76|14192.76|14166.31|14166.31|14192.76|14192.76|14166.31|14166.31|0
1612520700000|2021-02-05 10:25:00|14167.69|14167.69|14157.64|14157.64|14168.38|14168.38|14153.47|14153.47|0
1612521000000|2021-02-05 10:30:00|14161.81|14161.81|14162.42|14162.42|14166.94|14166.94|14161.39|14161.39|0
1612521300000|2021-02-05 10:35:00|14164.4|14164.4|14182.66|14182.66|14182.66|14182.66|14159.77|14159.77|0
1612521600000|2021-02-05 10:40:00|14184.63|14184.63|14186.18|14186.18|14186.18|14186.18|14170.15|14170.15|0
1612521900000|2021-02-05 10:45:00|14185.7|14185.7|14186.28|14186.28|14191.45|14191.45|14184.31|14184.31|0
1612522200000|2021-02-05 10:50:00|14187.66|14187.66|14186.1|14186.1|14193|14193|14180.96|14180.96|0
1612522500000|2021-02-05 10:55:00|14184.9|14184.9|14158.21|14158.21|14184.9|14184.9|14158.21|14158.21|0
1612522800000|2021-02-05 11:00:00|14159.6|14159.6|14187.67|14187.67|14189.92|14189.92|14159.6|14159.6|0
1612523100000|2021-02-05 11:05:00|14185.7|14185.7|14191.45|14191.45|14192.42|14192.42|14183.31|14183.31|0
1612523400000|2021-02-05 11:10:00|14193.43|14193.43|14185.01|14185.01|14193.43|14193.43|14185.01|14185.01|0
1612523700000|2021-02-05 11:15:00|14188.95|14188.95|14189.9|14189.9|14190.39|14190.39|14182.23|14182.23|0
1612524000000|2021-02-05 11:20:00|14191.29|14191.29|14191.38|14191.38|14197.78|14197.78|14189.37|14189.37|0
1612524300000|2021-02-05 11:25:00|14189.99|14189.99|14190.01|14190.01|14194.16|14194.16|14187.23|14187.23|0
1612524600000|2021-02-05 11:30:00|14188.04|14188.04|14183.24|14183.24|14188.46|14188.46|14180.78|14180.78|0
1612524900000|2021-02-05 11:35:00|14179.3|14179.3|14177.27|14177.27|14179.3|14179.3|14170.96|14170.96|0
1612525200000|2021-02-05 11:40:00|14180.05|14180.05|14190.27|14190.27|14191.73|14191.73|14180.05|14180.05|0
1612525500000|2021-02-05 11:45:00|14188.81|14188.81|14188.45|14188.45|14195.76|14195.76|14188.45|14188.45|0
1612525800000|2021-02-05 11:50:00|14185.67|14185.67|14187.96|14187.96|14193.82|14193.82|14185.67|14185.67|0
1612526100000|2021-02-05 11:55:00|14187.54|14187.54|14185.23|14185.23|14192.06|14192.06|14184.69|14184.69|0
1612526400000|2021-02-05 12:00:00|14183.84|14183.84|14190.97|14190.97|14190.97|14190.97|14183.84|14183.84|0
1612526700000|2021-02-05 12:05:00|14191.81|14191.81|14188.88|14188.88|14198.12|14198.12|14188.45|14188.45|0
1612527000000|2021-02-05 12:10:00|14184.13|14184.13|14186.09|14186.09|14190.04|14190.04|14181.35|14181.35|0
1612527300000|2021-02-05 12:15:00|14184.11|14184.11|14182.98|14182.98|14184.37|14184.37|14172.77|14172.77|0
1612527600000|2021-02-05 12:20:00|14185.12|14185.12|14177.09|14177.09|14187.67|14187.67|14175.7|14175.7|0
1612527900000|2021-02-05 12:25:00|14175.7|14175.7|14169.71|14169.71|14175.7|14175.7|14169.71|14169.71|0
1612528200000|2021-02-05 12:30:00|14164.15|14164.15|14154.01|14154.01|14165.54|14165.54|14148.68|14148.68|0
1612528500000|2021-02-05 12:35:00|14155.4|14155.4|14147.14|14147.14|14160.96|14160.96|14146.17|14146.17|0
1612528800000|2021-02-05 12:40:00|14149.11|14149.11|14136.95|14136.95|14150.01|14150.01|14136.95|14136.95|0
1612529100000|2021-02-05 12:45:00|14137.92|14137.92|14134|14134|14140.32|14140.32|14134|14134|0
1612529400000|2021-02-05 12:50:00|14133.58|14133.58|14124.36|14124.36|14133.58|14133.58|14120.81|14120.81|0
1612529700000|2021-02-05 12:55:00|14123.38|14123.38|14125.81|14125.81|14125.81|14125.81|14119.9|14119.9|0
1612530000000|2021-02-05 13:00:00|14124.84|14124.84|14109.4|14109.4|14126.81|14126.81|14109.4|14109.4|0
1612530300000|2021-02-05 13:05:00|14108.01|14108.01|14089.87|14089.87|14108.01|14108.01|14089.87|14089.87|0
1612530600000|2021-02-05 13:10:00|14088.67|14088.67|14081|14081|14088.67|14088.67|14069.37|14069.37|0
1612530900000|2021-02-05 13:15:00|14077.06|14077.06|14065.04|14065.04|14077.06|14077.06|14062.23|14062.23|0
1612531200000|2021-02-05 13:20:00|14066.02|14066.02|14076.03|14076.03|14076.91|14076.91|14066.02|14066.02|0
1612531500000|2021-02-05 13:25:00|14077.49|14077.49|14093.82|14093.82|14094.66|14094.66|14076.52|14076.52|0
1612531800000|2021-02-05 13:30:00|14095.21|14095.21|14091.25|14091.25|14102.39|14102.39|14089.34|14089.34|0
1612532100000|2021-02-05 13:35:00|14090.05|14090.05|14095.54|14095.54|14099.62|14099.62|14089.47|14089.47|0
1612532400000|2021-02-05 13:40:00|14089.63|14089.63|14093.61|14093.61|14096.46|14096.46|14089.63|14089.63|0
1612532700000|2021-02-05 13:45:00|14092.41|14092.41|14091.29|14091.29|14095.19|14095.19|14090.44|14090.44|0
1612533000000|2021-02-05 13:50:00|14088.51|14088.51|14071.65|14071.65|14089.9|14089.9|14070.26|14070.26|0
1612533300000|2021-02-05 13:55:00|14069.68|14069.68|14078.08|14078.08|14083.48|14083.48|14069.68|14069.68|0
1612533600000|2021-02-05 14:00:00|14080.05|14080.05|14061.78|14061.78|14080.05|14080.05|14061.35|14061.35|0
1612533900000|2021-02-05 14:05:00|14065.95|14065.95|14074.08|14074.08|14076.1|14076.1|14061.78|14061.78|0
1612534200000|2021-02-05 14:10:00|14078.02|14078.02|14080.9|14080.9|14082.1|14082.1|14071.41|14071.41|0
1612534500000|2021-02-05 14:15:00|14078.93|14078.93|14080.24|14080.24|14083.04|14083.04|14073.69|14073.69|0
1612534800000|2021-02-05 14:20:00|14078.85|14078.85|14092.36|14092.36|14093.47|14093.47|14078.85|14078.85|0
1612535100000|2021-02-05 14:25:00|14091.16|14091.16|14098.63|14098.63|14101.41|14101.41|14091.16|14091.16|0
1612535400000|2021-02-05 14:30:00|14099.11|14099.11|14075.18|14075.18|14100.5|14100.5|14075.18|14075.18|0
1612535700000|2021-02-05 14:35:00|14073.21|14073.21|14036.66|14036.66|14075.52|14075.52|14036.66|14036.66|0
1612536000000|2021-02-05 14:40:00|14038.05|14038.05|14046.08|14046.08|14052.81|14052.81|14029.54|14029.54|0
1612536300000|2021-02-05 14:45:00|14044.69|14044.69|14026.87|14026.87|14050.99|14050.99|14025.37|14025.37|0
1612536600000|2021-02-05 14:50:00|14024.9|14024.9|14055.76|14055.76|14060.66|14060.66|14024.9|14024.9|0
1612536900000|2021-02-05 14:55:00|14055.17|14055.17|14050.17|14050.17|14055.17|14055.17|14038.62|14038.62|0
1612537200000|2021-02-05 15:00:00|14048.97|14048.97|14012.69|14012.69|14048.97|14048.97|14012.69|14012.69|0
1612537500000|2021-02-05 15:05:00|14010.72|14010.72|14037.59|14037.59|14037.59|14037.59|14008.52|14008.52|0
1612537800000|2021-02-05 15:10:00|14039.56|14039.56|14019.38|14019.38|14047.08|14047.08|14017.99|14017.99|0
1612538100000|2021-02-05 15:15:00|14017.99|14017.99|13992.42|13992.42|14017.99|14017.99|13992.42|13992.42|0
1612538400000|2021-02-05 15:20:00|13991.03|13991.03|14013.38|14013.38|14016.26|14016.26|13990.45|13990.45|0
1612538700000|2021-02-05 15:25:00|14016.16|14016.16|14051.86|14051.86|14051.86|14051.86|14016.16|14016.16|0
1612539000000|2021-02-05 15:30:00|14054.64|14054.64|14085.2|14085.2|14085.2|14085.2|14054.64|14054.64|0
1612539300000|2021-02-05 15:35:00|14082.43|14082.43|14086.24|14086.24|14089.02|14089.02|14078.81|14078.81|0
1612539600000|2021-02-05 15:40:00|14090.41|14090.41|14091.11|14091.11|14092.38|14092.38|14084.24|14084.24|0
1612539900000|2021-02-05 15:45:00|14092.5|14092.5|14126.13|14126.13|14126.13|14126.13|14092.5|14092.5|0
1612540200000|2021-02-05 15:50:00|14126.56|14126.56|14110.29|14110.29|14129.34|14129.34|14105.31|14105.31|0
1612540500000|2021-02-05 15:55:00|14112.26|14112.26|14127.25|14127.25|14129.38|14129.38|14111.42|14111.42|0
1612540800000|2021-02-05 16:00:00|14129.22|14129.22|14148.43|14148.43|14148.92|14148.92|14129.22|14129.22|0
1612541100000|2021-02-05 16:05:00|14146.46|14146.46|14148.68|14148.68|14155.27|14155.27|14146.46|14146.46|0
1612541400000|2021-02-05 16:10:00|14147.71|14147.71|14132.47|14132.47|14147.71|14147.71|14126.77|14126.77|0
1612541700000|2021-02-05 16:15:00|14132.04|14132.04|14124.95|14124.95|14134.6|14134.6|14124.95|14124.95|0
1612542000000|2021-02-05 16:20:00|14124.53|14124.53|14129.08|14129.08|14131.05|14131.05|14118.02|14118.02|0
1612542300000|2021-02-05 16:25:00|14127.88|14127.88|14131.07|14131.07|14133.19|14133.19|14122.98|14122.98|0
1612772100000|2021-02-08 08:15:00|14132.22|14132.22|14137.25|14137.25|14138.74|14138.74|14128.19|14128.19|0
1612772400000|2021-02-08 08:20:00|14135.96|14135.96|14150.48|14150.48|14167.25|14167.25|14135.96|14135.96|0
1612772700000|2021-02-08 08:25:00|14153.26|14153.26|14156.58|14156.58|14166.94|14166.94|14147.54|14147.54|0
1612773000000|2021-02-08 08:30:00|14152.64|14152.64|14176.46|14176.46|14176.46|14176.46|14152.64|14152.64|0
1612773300000|2021-02-08 08:35:00|14177.66|14177.66|14169.9|14169.9|14177.66|14177.66|14157.99|14157.99|0
1612773600000|2021-02-08 08:40:00|14168.51|14168.51|14159.33|14159.33|14179.98|14179.98|14158.56|14158.56|0
1612773900000|2021-02-08 08:45:00|14162.11|14162.11|14171.38|14171.38|14190.89|14190.89|14160.72|14160.72|0
1612774200000|2021-02-08 08:50:00|14169.99|14169.99|14177.52|14177.52|14178.1|14178.1|14169.99|14169.99|0
1612774500000|2021-02-08 08:55:00|14180.3|14180.3|14177.55|14177.55|14185.05|14185.05|14169.2|14169.2|0
1612774800000|2021-02-08 09:00:00|14179.52|14179.52|14200.84|14200.84|14200.84|14200.84|14179.52|14179.52|0
1612775100000|2021-02-08 09:05:00|14198.87|14198.87|14194.4|14194.4|14200.02|14200.02|14191.77|14191.77|0
1612775400000|2021-02-08 09:10:00|14195.79|14195.79|14193.81|14193.81|14201.38|14201.38|14191.04|14191.04|0
1612775700000|2021-02-08 09:15:00|14195.2|14195.2|14187.64|14187.64|14195.2|14195.2|14187.64|14187.64|0
1612776000000|2021-02-08 09:20:00|14186.25|14186.25|14189.89|14189.89|14189.89|14189.89|14180.39|14180.39|0
1612776300000|2021-02-08 09:25:00|14188.5|14188.5|14179.68|14179.68|14188.5|14188.5|14175.54|14175.54|0
1612776600000|2021-02-08 09:30:00|14177.71|14177.71|14174.24|14174.24|14177.71|14177.71|14174.24|14174.24|0
1612776900000|2021-02-08 09:35:00|14177.02|14177.02|14176.5|14176.5|14177.78|14177.78|14171.87|14171.87|0
1612777200000|2021-02-08 09:40:00|14177.89|14177.89|14198.08|14198.08|14198.08|14198.08|14177.89|14177.89|0
1612777500000|2021-02-08 09:45:00|14199.47|14199.47|14206.95|14206.95|14206.95|14206.95|14199.34|14199.34|0
1612777800000|2021-02-08 09:50:00|14206.53|14206.53|14238.62|14238.62|14238.62|14238.62|14206.53|14206.53|0
1612778100000|2021-02-08 09:55:00|14236.65|14236.65|14238.01|14238.01|14240.36|14240.36|14236.31|14236.31|0
1612778400000|2021-02-08 10:00:00|14236.81|14236.81|14235.22|14235.22|14242.72|14242.72|14235.22|14235.22|0
1612778700000|2021-02-08 10:05:00|14233.25|14233.25|14242.13|14242.13|14243.69|14243.69|14225.97|14225.97|0
1612779000000|2021-02-08 10:10:00|14240.93|14240.93|14217.15|14217.15|14240.93|14240.93|14217.15|14217.15|0
1612779300000|2021-02-08 10:15:00|14218.35|14218.35|14222.65|14222.65|14222.65|14222.65|14216.4|14216.4|0
1612779600000|2021-02-08 10:20:00|14224.04|14224.04|14234.35|14234.35|14234.35|14234.35|14224.04|14224.04|0
1612779900000|2021-02-08 10:25:00|14232.96|14232.96|14242.26|14242.26|14242.75|14242.75|14230.43|14230.43|0
1612780200000|2021-02-08 10:30:00|14244.23|14244.23|14258.8|14258.8|14260|14260|14244.23|14244.23|0
1612780500000|2021-02-08 10:35:00|14256.83|14256.83|14256.68|14256.68|14268.65|14268.65|14254.86|14254.86|0
1612780800000|2021-02-08 10:40:00|14257.96|14257.96|14250.8|14250.8|14265.47|14265.47|14250.8|14250.8|0
1612781100000|2021-02-08 10:45:00|14249.41|14249.41|14275.73|14275.73|14276.93|14276.93|14249.41|14249.41|0
1612781400000|2021-02-08 10:50:00|14276.15|14276.15|14280.28|14280.28|14290.98|14290.98|14276.15|14276.15|0
1612781700000|2021-02-08 10:55:00|14276.34|14276.34|14286.82|14286.82|14291.53|14291.53|14274.37|14274.37|0
1612782000000|2021-02-08 11:00:00|14282.88|14282.88|14291.7|14291.7|14295.95|14295.95|14279.68|14279.68|0
1612782300000|2021-02-08 11:05:00|14292.12|14292.12|14293.93|14293.93|14302.2|14302.2|14286.05|14286.05|0
1612782600000|2021-02-08 11:10:00|14292.54|14292.54|14298.12|14298.12|14298.12|14298.12|14277.13|14277.13|0
1612782900000|2021-02-08 11:15:00|14297.27|14297.27|14301.52|14301.52|14301.52|14301.52|14294.1|14294.1|0
1612783200000|2021-02-08 11:20:00|14299.55|14299.55|14311.85|14311.85|14318.6|14318.6|14299.55|14299.55|0
1612783500000|2021-02-08 11:25:00|14307.91|14307.91|14309.78|14309.78|14316.98|14316.98|14299.96|14299.96|0
1612783800000|2021-02-08 11:30:00|14307.81|14307.81|14319.25|14319.25|14322.83|14322.83|14305|14305|0
1612784100000|2021-02-08 11:35:00|14315.3|14315.3|14318.27|14318.27|14320.24|14320.24|14310.97|14310.97|0
1612784400000|2021-02-08 11:40:00|14317.07|14317.07|14317.37|14317.37|14319.19|14319.19|14312.32|14312.32|0
1612784700000|2021-02-08 11:45:00|14313.43|14313.43|14326.07|14326.07|14326.07|14326.07|14313.43|14313.43|0
1612785000000|2021-02-08 11:50:00|14321.9|14321.9|14320.8|14320.8|14328.96|14328.96|14320.51|14320.51|0
1612785300000|2021-02-08 11:55:00|14319.41|14319.41|14317.71|14317.71|14322.34|14322.34|14313.77|14313.77|0
1612785600000|2021-02-08 12:00:00|14319.68|14319.68|14295.81|14295.81|14320.1|14320.1|14295.81|14295.81|0
1612785900000|2021-02-08 12:05:00|14297.01|14297.01|14288.64|14288.64|14298.59|14298.59|14286.72|14286.72|0
1612786200000|2021-02-08 12:10:00|14286.67|14286.67|14279.36|14279.36|14288.64|14288.64|14279.36|14279.36|0
1612786500000|2021-02-08 12:15:00|14280.56|14280.56|14282.97|14282.97|14286.91|14286.91|14280.56|14280.56|0
1612786800000|2021-02-08 12:20:00|14286.91|14286.91|14292.89|14292.89|14294.09|14294.09|14285.69|14285.69|0
1612787100000|2021-02-08 12:25:00|14296.84|14296.84|14298.62|14298.62|14302.75|14302.75|14295.45|14295.45|0
1612787400000|2021-02-08 12:30:00|14300.59|14300.59|14301.87|14301.87|14303.84|14303.84|14292.7|14292.7|0
1612787700000|2021-02-08 12:35:00|14303.26|14303.26|14299.45|14299.45|14303.26|14303.26|14291.53|14291.53|0
1612788000000|2021-02-08 12:40:00|14300.84|14300.84|14300.07|14300.07|14303.43|14303.43|14300.07|14300.07|0
1612788300000|2021-02-08 12:45:00|14298.61|14298.61|14294.39|14294.39|14301.16|14301.16|14294.39|14294.39|0
1612788600000|2021-02-08 12:50:00|14294.81|14294.81|14285.83|14285.83|14298.01|14298.01|14278.4|14278.4|0
1612788900000|2021-02-08 12:55:00|14287.78|14287.78|14289.51|14289.51|14292.92|14292.92|14286.68|14286.68|0
1612789200000|2021-02-08 13:00:00|14291.48|14291.48|14285.04|14285.04|14291.48|14291.48|14281.87|14281.87|0
1612789500000|2021-02-08 13:05:00|14288.98|14288.98|14299.91|14299.91|14300.1|14300.1|14288.98|14288.98|0
1612789800000|2021-02-08 13:10:00|14301.88|14301.88|14297.91|14297.91|14304.63|14304.63|14294.55|14294.55|0
1612790100000|2021-02-08 13:15:00|14297.07|14297.07|14304.97|14304.97|14304.97|14304.97|14296.65|14296.65|0
1612790400000|2021-02-08 13:20:00|14305.4|14305.4|14299.68|14299.68|14309.34|14309.34|14299.68|14299.68|0
1612790700000|2021-02-08 13:25:00|14303.62|14303.62|14310.3|14310.3|14313.12|14313.12|14299.68|14299.68|0
1612791000000|2021-02-08 13:30:00|14307.52|14307.52|14313.43|14313.43|14316.79|14316.79|14306.13|14306.13|0
1612791300000|2021-02-08 13:35:00|14311.46|14311.46|14321.38|14321.38|14321.38|14321.38|14311.46|14311.46|0
1612791600000|2021-02-08 13:40:00|14320.89|14320.89|14311.14|14311.14|14320.89|14320.89|14306.99|14306.99|0
1612791900000|2021-02-08 13:45:00|14313.11|14313.11|14312.62|14312.62|14313.11|14313.11|14310.65|14310.65|0
1612792200000|2021-02-08 13:50:00|14311.23|14311.23|14307.25|14307.25|14311.23|14311.23|14305.28|14305.28|0
1612792500000|2021-02-08 13:55:00|14309.22|14309.22|14293.7|14293.7|14309.22|14309.22|14293.7|14293.7|0
1612792800000|2021-02-08 14:00:00|14296.48|14296.48|14305.3|14305.3|14305.3|14305.3|14296.48|14296.48|0
1612793100000|2021-02-08 14:05:00|14301.36|14301.36|14297.62|14297.62|14305.73|14305.73|14297.62|14297.62|0
1612793400000|2021-02-08 14:10:00|14300.4|14300.4|14303.91|14303.91|14307.5|14307.5|14300.4|14300.4|0
1612793700000|2021-02-08 14:15:00|14303.07|14303.07|14304.24|14304.24|14307.01|14307.01|14302.85|14302.85|0
1612794000000|2021-02-08 14:20:00|14302.85|14302.85|14305.33|14305.33|14308.11|14308.11|14295.47|14295.47|0
1612794300000|2021-02-08 14:25:00|14306.3|14306.3|14287.25|14287.25|14306.3|14306.3|14283.66|14283.66|0
1612794600000|2021-02-08 14:30:00|14289.22|14289.22|14298.82|14298.82|14300.21|14300.21|14287.83|14287.83|0
1612794900000|2021-02-08 14:35:00|14296.85|14296.85|14292.67|14292.67|14296.85|14296.85|14289.46|14289.46|0
1612795200000|2021-02-08 14:40:00|14294.06|14294.06|14305.5|14305.5|14305.5|14305.5|14291.6|14291.6|0
1612795500000|2021-02-08 14:45:00|14303.53|14303.53|14297.82|14297.82|14303.53|14303.53|14292.64|14292.64|0
1612795800000|2021-02-08 14:50:00|14299.21|14299.21|14311.58|14311.58|14312.16|14312.16|14297.23|14297.23|0
1612796100000|2021-02-08 14:55:00|14309.61|14309.61|14294.51|14294.51|14309.61|14309.61|14294.51|14294.51|0
1612796400000|2021-02-08 15:00:00|14293.32|14293.32|14296.23|14296.23|14296.6|14296.6|14289.11|14289.11|0
1612796700000|2021-02-08 15:05:00|14298.2|14298.2|14289.58|14289.58|14298.68|14298.68|14287.91|14287.91|0
1612797000000|2021-02-08 15:10:00|14291.55|14291.55|14281.15|14281.15|14291.55|14291.55|14277.3|14277.3|0
1612797300000|2021-02-08 15:15:00|14282.35|14282.35|14274.68|14274.68|14282.35|14282.35|14265.76|14265.76|0
1612797600000|2021-02-08 15:20:00|14270.74|14270.74|14253.99|14253.99|14270.74|14270.74|14253.99|14253.99|0
1612797900000|2021-02-08 15:25:00|14252.79|14252.79|14254.42|14254.42|14262.57|14262.57|14248.04|14248.04|0
1612798200000|2021-02-08 15:30:00|14253.13|14253.13|14243.76|14243.76|14255.91|14255.91|14241.79|14241.79|0
1612798500000|2021-02-08 15:35:00|14240.98|14240.98|14237.07|14237.07|14240.98|14240.98|14229.38|14229.38|0
1612798800000|2021-02-08 15:40:00|14237.49|14237.49|14244.74|14244.74|14247.52|14247.52|14234.71|14234.71|0
1612799100000|2021-02-08 15:45:00|14241.96|14241.96|14245.25|14245.25|14253.37|14253.37|14238.73|14238.73|0
1612799400000|2021-02-08 15:50:00|14246.64|14246.64|14229.15|14229.15|14246.64|14246.64|14228.66|14228.66|0
1612799700000|2021-02-08 15:55:00|14227.76|14227.76|14230.17|14230.17|14230.17|14230.17|14224.4|14224.4|0
1612800000000|2021-02-08 16:00:00|14231.56|14231.56|14210.98|14210.98|14231.56|14231.56|14210.23|14210.23|0
1612800300000|2021-02-08 16:05:00|14212.37|14212.37|14199.91|14199.91|14212.37|14212.37|14197.51|14197.51|0
1612800600000|2021-02-08 16:10:00|14201.3|14201.3|14186.83|14186.83|14201.3|14201.3|14181.27|14181.27|0
1612800900000|2021-02-08 16:15:00|14188.8|14188.8|14206.55|14206.55|14216.16|14216.16|14188.8|14188.8|0
1612801200000|2021-02-08 16:20:00|14204.58|14204.58|14215.77|14215.77|14217.31|14217.31|14202.7|14202.7|0
1612801500000|2021-02-08 16:25:00|14219.71|14219.71|14208.06|14208.06|14224.02|14224.02|14206.67|14206.67|0
1612858500000|2021-02-09 08:15:00|14129.42|14129.42|14150.7|14150.7|14151.8|14151.8|14128.03|14128.03|0
1612858800000|2021-02-09 08:20:00|14146.75|14146.75|14145.35|14145.35|14158.06|14158.06|14140.84|14140.84|0
1612859100000|2021-02-09 08:25:00|14142.43|14142.43|14138.52|14138.52|14142.43|14142.43|14122.23|14122.23|0
1612859400000|2021-02-09 08:30:00|14136.55|14136.55|14142.17|14142.17|14142.17|14142.17|14129.07|14129.07|0
1612859700000|2021-02-09 08:35:00|14140.2|14140.2|14134.28|14134.28|14140.2|14140.2|14125.95|14125.95|0
1612860000000|2021-02-09 08:40:00|14132.89|14132.89|14144.62|14144.62|14146.59|14146.59|14132.89|14132.89|0
1612860300000|2021-02-09 08:45:00|14146.01|14146.01|14161.55|14161.55|14161.55|14161.55|14144.47|14144.47|0
1612860600000|2021-02-09 08:50:00|14160.09|14160.09|14152.97|14152.97|14169.01|14169.01|14150.19|14150.19|0
1612860900000|2021-02-09 08:55:00|14153.4|14153.4|14131.99|14131.99|14153.4|14153.4|14131.99|14131.99|0
1612861200000|2021-02-09 09:00:00|14133.96|14133.96|14153.31|14153.31|14154.7|14154.7|14133.96|14133.96|0
1612861500000|2021-02-09 09:05:00|14154.51|14154.51|14143.86|14143.86|14154.51|14154.51|14141.24|14141.24|0
1612861800000|2021-02-09 09:10:00|14139.92|14139.92|14136.34|14136.34|14139.92|14139.92|14134.78|14134.78|0
1612862100000|2021-02-09 09:15:00|14134.95|14134.95|14121.14|14121.14|14134.95|14134.95|14115.81|14115.81|0
1612862400000|2021-02-09 09:20:00|14119.86|14119.86|14127.34|14127.34|14130.54|14130.54|14115.71|14115.71|0
1612862700000|2021-02-09 09:25:00|14128.31|14128.31|14120.03|14120.03|14128.8|14128.8|14120.03|14120.03|0
1612863000000|2021-02-09 09:30:00|14117.25|14117.25|14094.14|14094.14|14120.03|14120.03|14094.14|14094.14|0
1612863300000|2021-02-09 09:35:00|14095.53|14095.53|14094.8|14094.8|14100.71|14100.71|14092.55|14092.55|0
1612863600000|2021-02-09 09:40:00|14093.41|14093.41|14095.53|14095.53|14103.5|14103.5|14091.59|14091.59|0
1612863900000|2021-02-09 09:45:00|14091.37|14091.37|14109.84|14109.84|14115.08|14115.08|14091.37|14091.37|0
1612864200000|2021-02-09 09:50:00|14110.81|14110.81|14104.85|14104.85|14112.73|14112.73|14104.85|14104.85|0
1612864500000|2021-02-09 09:55:00|14106.24|14106.24|14097.92|14097.92|14112.76|14112.76|14095.33|14095.33|0
1612864800000|2021-02-09 10:00:00|14099.38|14099.38|14104.29|14104.29|14104.29|14104.29|14096.37|14096.37|0
1612865100000|2021-02-09 10:05:00|14107.07|14107.07|14078.82|14078.82|14107.07|14107.07|14078.82|14078.82|0
1612865400000|2021-02-09 10:10:00|14082.99|14082.99|14089.65|14089.65|14100.02|14100.02|14081.6|14081.6|0
1612865700000|2021-02-09 10:15:00|14099.5|14099.5|14113.18|14113.18|14113.18|14113.18|14099.5|14099.5|0
1612866000000|2021-02-09 10:20:00|14111.79|14111.79|14131.53|14131.53|14131.53|14131.53|14111.79|14111.79|0
1612866300000|2021-02-09 10:25:00|14135.47|14135.47|14151.46|14151.46|14152.21|14152.21|14135.47|14135.47|0
1612866600000|2021-02-09 10:30:00|14154.24|14154.24|14149.15|14149.15|14163.57|14163.57|14140.24|14140.24|0
1612866900000|2021-02-09 10:35:00|14147.76|14147.76|14148.08|14148.08|14154.33|14154.33|14147.76|14147.76|0
1612867200000|2021-02-09 10:40:00|14149.28|14149.28|14148.43|14148.43|14152.17|14152.17|14146.61|14146.61|0
1612867500000|2021-02-09 10:45:00|14151.21|14151.21|14166.2|14166.2|14167.59|14167.59|14148.43|14148.43|0
1612867800000|2021-02-09 10:50:00|14168.17|14168.17|14181.47|14181.47|14181.47|14181.47|14168.17|14168.17|0
1612868100000|2021-02-09 10:55:00|14183.44|14183.44|14181.73|14181.73|14184.64|14184.64|14179.76|14179.76|0
1612868400000|2021-02-09 11:00:00|14182.93|14182.93|14180.16|14180.16|14188.75|14188.75|14180.16|14180.16|0
1612868700000|2021-02-09 11:05:00|14181.42|14181.42|14169.93|14169.93|14181.42|14181.42|14168.54|14168.54|0
1612869000000|2021-02-09 11:10:00|14171.91|14171.91|14173.53|14173.53|14173.53|14173.53|14170.52|14170.52|0
1612869300000|2021-02-09 11:15:00|14174.92|14174.92|14182.56|14182.56|14182.56|14182.56|14174.92|14174.92|0
1612869600000|2021-02-09 11:20:00|14182.98|14182.98|14182.9|14182.9|14183.41|14183.41|14175.95|14175.95|0
1612869900000|2021-02-09 11:25:00|14181.7|14181.7|14172.9|14172.9|14182.56|14182.56|14164.84|14164.84|0
1612870200000|2021-02-09 11:30:00|14170.93|14170.93|14179.39|14179.39|14179.39|14179.39|14167.44|14167.44|0
1612870500000|2021-02-09 11:35:00|14180.78|14180.78|14193.63|14193.63|14193.63|14193.63|14179.38|14179.38|0
1612870800000|2021-02-09 11:40:00|14191.66|14191.66|14192.06|14192.06|14193.26|14193.26|14186.42|14186.42|0
1612871100000|2021-02-09 11:45:00|14184.17|14184.17|14188.76|14188.76|14188.76|14188.76|14181.32|14181.32|0
1612871400000|2021-02-09 11:50:00|14189.24|14189.24|14194.03|14194.03|14194.03|14194.03|14189.24|14189.24|0
1612871700000|2021-02-09 11:55:00|14196|14196|14196.91|14196.91|14200.89|14200.89|14194.74|14194.74|0
1612872000000|2021-02-09 12:00:00|14195.94|14195.94|14194.25|14194.25|14196.2|14196.2|14192.58|14192.58|0
1612872300000|2021-02-09 12:05:00|14195.45|14195.45|14190.25|14190.25|14195.45|14195.45|14188.15|14188.15|0
1612872600000|2021-02-09 12:10:00|14191.45|14191.45|14196.53|14196.53|14197.02|14197.02|14191.45|14191.45|0
1612872900000|2021-02-09 12:15:00|14195.14|14195.14|14192.9|14192.9|14197.92|14197.92|14189.81|14189.81|0
1612873200000|2021-02-09 12:20:00|14192.04|14192.04|14200.15|14200.15|14201.54|14201.54|14192.04|14192.04|0
1612873500000|2021-02-09 12:25:00|14202.93|14202.93|14196.41|14196.41|14202.93|14202.93|14195.63|14195.63|0
1612873800000|2021-02-09 12:30:00|14196.83|14196.83|14204.51|14204.51|14204.51|14204.51|14192.94|14192.94|0
1612874100000|2021-02-09 12:35:00|14203.31|14203.31|14203.07|14203.07|14203.31|14203.31|14194.93|14194.93|0
1612874400000|2021-02-09 12:40:00|14205.85|14205.85|14202.94|14202.94|14205.85|14205.85|14199|14199|0
1612874700000|2021-02-09 12:45:00|14204.91|14204.91|14201.82|14201.82|14206.78|14206.78|14201.82|14201.82|0
1612875000000|2021-02-09 12:50:00|14202.25|14202.25|14200.86|14200.86|14204.22|14204.22|14196.34|14196.34|0
1612875300000|2021-02-09 12:55:00|14202.06|14202.06|14201.13|14201.13|14209.18|14209.18|14198.77|14198.77|0
1612875600000|2021-02-09 13:00:00|14201.62|14201.62|14197.39|14197.39|14202.1|14202.1|14197.39|14197.39|0
1612875900000|2021-02-09 13:05:00|14199.36|14199.36|14184.88|14184.88|14199.36|14199.36|14184.88|14184.88|0
1612876200000|2021-02-09 13:10:00|14183.49|14183.49|14176.05|14176.05|14183.49|14183.49|14176.05|14176.05|0
1612876500000|2021-02-09 13:15:00|14177.25|14177.25|14169.1|14169.1|14179.76|14179.76|14167.71|14167.71|0
1612876800000|2021-02-09 13:20:00|14171.07|14171.07|14176.98|14176.98|14177.24|14177.24|14168.67|14168.67|0
1612877100000|2021-02-09 13:25:00|14176.56|14176.56|14181.52|14181.52|14181.52|14181.52|14176.56|14176.56|0
1612877400000|2021-02-09 13:30:00|14184.3|14184.3|14184.34|14184.34|14188.67|14188.67|14184.21|14184.21|0
1612877700000|2021-02-09 13:35:00|14186.31|14186.31|14179.39|14179.39|14186.31|14186.31|14178.9|14178.9|0
1612878000000|2021-02-09 13:40:00|14178.9|14178.9|14185.92|14185.92|14186.76|14186.76|14175.59|14175.59|0
1612878300000|2021-02-09 13:45:00|14186.34|14186.34|14179.52|14179.52|14188.7|14188.7|14179.52|14179.52|0
1612878600000|2021-02-09 13:50:00|14183.46|14183.46|14184.94|14184.94|14185.28|14185.28|14181.3|14181.3|0
1612878900000|2021-02-09 13:55:00|14186.91|14186.91|14187.82|14187.82|14187.82|14187.82|14186.91|14186.91|0
1612879200000|2021-02-09 14:00:00|14186.56|14186.56|14204.79|14204.79|14208.43|14208.43|14186.56|14186.56|0
1612879500000|2021-02-09 14:05:00|14204.31|14204.31|14199.37|14199.37|14208.87|14208.87|14199.37|14199.37|0
1612879800000|2021-02-09 14:10:00|14201.34|14201.34|14218.57|14218.57|14218.57|14218.57|14201.34|14201.34|0
1612880100000|2021-02-09 14:15:00|14217.72|14217.72|14215.73|14215.73|14217.72|14217.72|14212.11|14212.11|0
1612880400000|2021-02-09 14:20:00|14213.76|14213.76|14199.43|14199.43|14213.76|14213.76|14199.43|14199.43|0
1612880700000|2021-02-09 14:25:00|14201.41|14201.41|14195.53|14195.53|14201.53|14201.53|14195.53|14195.53|0
1612881000000|2021-02-09 14:30:00|14198.31|14198.31|14210.61|14210.61|14211.9|14211.9|14198.14|14198.14|0
1612881300000|2021-02-09 14:35:00|14211.03|14211.03|14196.01|14196.01|14211.03|14211.03|14196.01|14196.01|0
1612881600000|2021-02-09 14:40:00|14195.04|14195.04|14185.85|14185.85|14197.82|14197.82|14185.85|14185.85|0
1612881900000|2021-02-09 14:45:00|14186.34|14186.34|14175.95|14175.95|14186.34|14186.34|14175.95|14175.95|0
1612882200000|2021-02-09 14:50:00|14174.56|14174.56|14187.53|14187.53|14187.53|14187.53|14174.56|14174.56|0
1612882500000|2021-02-09 14:55:00|14188.73|14188.73|14189.93|14189.93|14190.92|14190.92|14184.78|14184.78|0
1612882800000|2021-02-09 15:00:00|14189.5|14189.5|14185.19|14185.19|14190.27|14190.27|14183.8|14183.8|0
1612883100000|2021-02-09 15:05:00|14187.16|14187.16|14184.74|14184.74|14189.74|14189.74|14181.24|14181.24|0
1612883400000|2021-02-09 15:10:00|14182.34|14182.34|14178.8|14178.8|14189.3|14189.3|14176.87|14176.87|0
1612883700000|2021-02-09 15:15:00|14177.41|14177.41|14178.4|14178.4|14185.33|14185.33|14174.23|14174.23|0
1612884000000|2021-02-09 15:20:00|14180.37|14180.37|14179.33|14179.33|14182.54|14182.54|14177.36|14177.36|0
1612884300000|2021-02-09 15:25:00|14180.72|14180.72|14193.58|14193.58|14193.58|14193.58|14179.33|14179.33|0
1612884600000|2021-02-09 15:30:00|14195.55|14195.55|14200.52|14200.52|14202.66|14202.66|14195.55|14195.55|0
1612884900000|2021-02-09 15:35:00|14201.01|14201.01|14201.54|14201.54|14204.95|14204.95|14201.01|14201.01|0
1612885200000|2021-02-09 15:40:00|14202.93|14202.93|14194.65|14194.65|14206.4|14206.4|14194.65|14194.65|0
1612885500000|2021-02-09 15:45:00|14196.04|14196.04|14198.43|14198.43|14199.11|14199.11|14195.75|14195.75|0
1612885800000|2021-02-09 15:50:00|14194.26|14194.26|14187.82|14187.82|14194.26|14194.26|14185.84|14185.84|0
1612886100000|2021-02-09 15:55:00|14187.33|14187.33|14194.93|14194.93|14194.93|14194.93|14187.33|14187.33|0
1612886400000|2021-02-09 16:00:00|14196.13|14196.13|14202.66|14202.66|14205.87|14205.87|14196.13|14196.13|0
1612886700000|2021-02-09 16:05:00|14203.08|14203.08|14185.34|14185.34|14204.34|14204.34|14184.14|14184.14|0
1612887000000|2021-02-09 16:10:00|14183.37|14183.37|14185.43|14185.43|14185.43|14185.43|14177.88|14177.88|0
1612887300000|2021-02-09 16:15:00|14187.41|14187.41|14184.18|14184.18|14187.41|14187.41|14180.43|14180.43|0
1612887600000|2021-02-09 16:20:00|14185.57|14185.57|14202.91|14202.91|14202.91|14202.91|14185.57|14185.57|0
1612887900000|2021-02-09 16:25:00|14204.3|14204.3|14183.16|14183.16|14204.3|14204.3|14181.1|14181.1|0
1612944900000|2021-02-10 08:15:00|14207.97|14207.97|14245.9|14245.9|14256.37|14256.37|14206.26|14206.26|0
1612945200000|2021-02-10 08:20:00|14244.92|14244.92|14263.15|14263.15|14268.23|14268.23|14244.44|14244.44|0
1612945500000|2021-02-10 08:25:00|14262.67|14262.67|14229.23|14229.23|14262.67|14262.67|14226.83|14226.83|0
1612945800000|2021-02-10 08:30:00|14231.63|14231.63|14239.71|14239.71|14239.71|14239.71|14224.37|14224.37|0
1612946100000|2021-02-10 08:35:00|14240.13|14240.13|14230.76|14230.76|14242.59|14242.59|14229.37|14229.37|0
1612946400000|2021-02-10 08:40:00|14229.37|14229.37|14219.67|14219.67|14234.12|14234.12|14209.63|14209.63|0
1612946700000|2021-02-10 08:45:00|14218.47|14218.47|14226.87|14226.87|14226.87|14226.87|14215.53|14215.53|0
1612947000000|2021-02-10 08:50:00|14225.48|14225.48|14231.04|14231.04|14231.04|14231.04|14225.48|14225.48|0
1612947300000|2021-02-10 08:55:00|14235.21|14235.21|14255.84|14255.84|14261.19|14261.19|14235.21|14235.21|0
1612947600000|2021-02-10 09:00:00|14255.35|14255.35|14246.43|14246.43|14255.35|14255.35|14246.43|14246.43|0
1612947900000|2021-02-10 09:05:00|14245.57|14245.57|14227.74|14227.74|14248.09|14248.09|14227.74|14227.74|0
1612948200000|2021-02-10 09:10:00|14226.35|14226.35|14223.76|14223.76|14228.51|14228.51|14218.66|14218.66|0
1612948500000|2021-02-10 09:15:00|14227.93|14227.93|14197.75|14197.75|14229.32|14229.32|14197.75|14197.75|0
1612948800000|2021-02-10 09:20:00|14197.33|14197.33|14205.6|14205.6|14206.66|14206.66|14189.21|14189.21|0
1612949100000|2021-02-10 09:25:00|14208.38|14208.38|14214.72|14214.72|14214.72|14214.72|14206.51|14206.51|0
1612949400000|2021-02-10 09:30:00|14217.5|14217.5|14211.8|14211.8|14217.94|14217.94|14211.38|14211.38|0
1612949700000|2021-02-10 09:35:00|14210.41|14210.41|14212.86|14212.86|14219.44|14219.44|14208.37|14208.37|0
1612950000000|2021-02-10 09:40:00|14215.64|14215.64|14210.86|14210.86|14219.2|14219.2|14210.86|14210.86|0
1612950300000|2021-02-10 09:45:00|14213.26|14213.26|14215.85|14215.85|14218.82|14218.82|14210.48|14210.48|0
1612950600000|2021-02-10 09:50:00|14214.65|14214.65|14223.89|14223.89|14223.89|14223.89|14211.03|14211.03|0
1612950900000|2021-02-10 09:55:00|14223.4|14223.4|14218.79|14218.79|14226.35|14226.35|14218.79|14218.79|0
1612951200000|2021-02-10 10:00:00|14218.37|14218.37|14221.46|14221.46|14225.21|14225.21|14216.98|14216.98|0
1612951500000|2021-02-10 10:05:00|14222.85|14222.85|14212.64|14212.64|14225.63|14225.63|14210.66|14210.66|0
1612951800000|2021-02-10 10:10:00|14214.03|14214.03|14211.18|14211.18|14220.97|14220.97|14210.66|14210.66|0
1612952100000|2021-02-10 10:15:00|14209.89|14209.89|14204.43|14204.43|14209.89|14209.89|14201.84|14201.84|0
1612952400000|2021-02-10 10:20:00|14205.82|14205.82|14198.87|14198.87|14205.82|14205.82|14198.87|14198.87|0
1612952700000|2021-02-10 10:25:00|14197.48|14197.48|14194.93|14194.93|14197.48|14197.48|14189.37|14189.37|0
1612953000000|2021-02-10 10:30:00|14193.54|14193.54|14189.02|14189.02|14193.54|14193.54|14184.85|14184.85|0
1612953300000|2021-02-10 10:35:00|14187.63|14187.63|14187.05|14187.05|14187.63|14187.63|14180.91|14180.91|0
1612953600000|2021-02-10 10:40:00|14186.56|14186.56|14191.03|14191.03|14192.42|14192.42|14182.11|14182.11|0
1612953900000|2021-02-10 10:45:00|14191.45|14191.45|14193.17|14193.17|14193.17|14193.17|14189|14189|0
1612954200000|2021-02-10 10:50:00|14191.19|14191.19|14188.89|14188.89|14191.19|14191.19|14185.72|14185.72|0
1612954500000|2021-02-10 10:55:00|14191.67|14191.67|14197.32|14197.32|14205.43|14205.43|14190.28|14190.28|0
1612954800000|2021-02-10 11:00:00|14195.93|14195.93|14197.58|14197.58|14198.97|14198.97|14191.82|14191.82|0
1612955100000|2021-02-10 11:05:00|14198.01|14198.01|14210.36|14210.36|14211.75|14211.75|14195.66|14195.66|0
1612955400000|2021-02-10 11:10:00|14210.79|14210.79|14212.87|14212.87|14212.87|14212.87|14206.96|14206.96|0
1612955700000|2021-02-10 11:15:00|14217.04|14217.04|14226.5|14226.5|14226.5|14226.5|14216.18|14216.18|0
1612956000000|2021-02-10 11:20:00|14230.45|14230.45|14223.44|14223.44|14230.45|14230.45|14223.44|14223.44|0
1612956300000|2021-02-10 11:25:00|14224.83|14224.83|14233.47|14233.47|14233.47|14233.47|14224.83|14224.83|0
1612956600000|2021-02-10 11:30:00|14234.44|14234.44|14235.94|14235.94|14241.5|14241.5|14234.43|14234.43|0
1612956900000|2021-02-10 11:35:00|14236.36|14236.36|14234|14234|14239.56|14239.56|14233.15|14233.15|0
1612957200000|2021-02-10 11:40:00|14232.8|14232.8|14233.98|14233.98|14233.98|14233.98|14228.72|14228.72|0
1612957500000|2021-02-10 11:45:00|14235.37|14235.37|14233.13|14233.13|14235.37|14235.37|14233.13|14233.13|0
1612957800000|2021-02-10 11:50:00|14232.71|14232.71|14234.46|14234.46|14234.46|14234.46|14232.21|14232.21|0
1612958100000|2021-02-10 11:55:00|14233.07|14233.07|14236.16|14236.16|14239.75|14239.75|14222.76|14222.76|0
1612958400000|2021-02-10 12:00:00|14234.77|14234.77|14230.79|14230.79|14237.55|14237.55|14230.37|14230.37|0
1612958700000|2021-02-10 12:05:00|14229.4|14229.4|14227.79|14227.79|14229.4|14229.4|14222.68|14222.68|0
1612959000000|2021-02-10 12:10:00|14226.93|14226.93|14207.22|14207.22|14227.36|14227.36|14205.96|14205.96|0
1612959300000|2021-02-10 12:15:00|14206.79|14206.79|14211.88|14211.88|14216.38|14216.38|14204.48|14204.48|0
1612959600000|2021-02-10 12:20:00|14209.91|14209.91|14210.98|14210.98|14214.82|14214.82|14209.91|14209.91|0
1612959900000|2021-02-10 12:25:00|14210.14|14210.14|14208.45|14208.45|14210.99|14210.99|14207.61|14207.61|0
1612960200000|2021-02-10 12:30:00|14209.42|14209.42|14215.3|14215.3|14215.79|14215.79|14209.42|14209.42|0
1612960500000|2021-02-10 12:35:00|14214.46|14214.46|14213.26|14213.26|14214.46|14214.46|14207.42|14207.42|0
1612960800000|2021-02-10 12:40:00|14214.46|14214.46|14222.55|14222.55|14222.61|14222.61|14214.46|14214.46|0
1612961100000|2021-02-10 12:45:00|14221.71|14221.71|14236.22|14236.22|14236.22|14236.22|14220.32|14220.32|0
1612961400000|2021-02-10 12:50:00|14238.19|14238.19|14218.95|14218.95|14238.19|14238.19|14218.53|14218.53|0
1612961700000|2021-02-10 12:55:00|14220.41|14220.41|14215.29|14215.29|14222.93|14222.93|14213.2|14213.2|0
1612962000000|2021-02-10 13:00:00|14211.35|14211.35|14215.94|14215.94|14219.33|14219.33|14209.59|14209.59|0
1612962300000|2021-02-10 13:05:00|14214.55|14214.55|14215.28|14215.28|14220.68|14220.68|14212.58|14212.58|0
1612962600000|2021-02-10 13:10:00|14215.77|14215.77|14224.3|14224.3|14224.3|14224.3|14215.28|14215.28|0
1612962900000|2021-02-10 13:15:00|14224.73|14224.73|14230.82|14230.82|14232.22|14232.22|14224.73|14224.73|0
1612963200000|2021-02-10 13:20:00|14231.24|14231.24|14233.75|14233.75|14240.28|14240.28|14231.24|14231.24|0
1612963500000|2021-02-10 13:25:00|14235.14|14235.14|14249.86|14249.86|14255.47|14255.47|14232.56|14232.56|0
1612963800000|2021-02-10 13:30:00|14250.71|14250.71|14272.42|14272.42|14272.42|14272.42|14250.71|14250.71|0
1612964100000|2021-02-10 13:35:00|14276.37|14276.37|14275.26|14275.26|14276.37|14276.37|14269|14269|0
1612964400000|2021-02-10 13:40:00|14274.06|14274.06|14267.69|14267.69|14274.06|14274.06|14261.67|14261.67|0
1612964700000|2021-02-10 13:45:00|14266.3|14266.3|14262.38|14262.38|14269.73|14269.73|14262.38|14262.38|0
1612965000000|2021-02-10 13:50:00|14263.35|14263.35|14270.17|14270.17|14276.08|14276.08|14263.35|14263.35|0
1612965300000|2021-02-10 13:55:00|14268.78|14268.78|14259.9|14259.9|14268.78|14268.78|14254.27|14254.27|0
1612965600000|2021-02-10 14:00:00|14261.29|14261.29|14270.57|14270.57|14273.32|14273.32|14261.29|14261.29|0
1612965900000|2021-02-10 14:05:00|14272.97|14272.97|14282.23|14282.23|14282.23|14282.23|14268.26|14268.26|0
1612966200000|2021-02-10 14:10:00|14278.29|14278.29|14283.45|14283.45|14289.94|14289.94|14278.29|14278.29|0
1612966500000|2021-02-10 14:15:00|14285.13|14285.13|14310.63|14310.63|14310.63|14310.63|14285.13|14285.13|0
1612966800000|2021-02-10 14:20:00|14307.85|14307.85|14307.36|14307.36|14309.04|14309.04|14301.24|14301.24|0
1612967100000|2021-02-10 14:25:00|14306.94|14306.94|14302.85|14302.85|14306.94|14306.94|14293.1|14293.1|0
1612967400000|2021-02-10 14:30:00|14303.28|14303.28|14307.57|14307.57|14310.16|14310.16|14300.11|14300.11|0
1612967700000|2021-02-10 14:35:00|14308|14308|14298.73|14298.73|14317.27|14317.27|14297.53|14297.53|0
1612968000000|2021-02-10 14:40:00|14297.34|14297.34|14300.12|14300.12|14300.6|14300.6|14292.06|14292.06|0
1612968300000|2021-02-10 14:45:00|14298.14|14298.14|14323.89|14323.89|14323.89|14323.89|14298.14|14298.14|0
1612968600000|2021-02-10 14:50:00|14326.67|14326.67|14318.43|14318.43|14332.65|14332.65|14308.89|14308.89|0
1612968900000|2021-02-10 14:55:00|14312.87|14312.87|14304.53|14304.53|14312.87|14312.87|14302.24|14302.24|0
1612969200000|2021-02-10 15:00:00|14303.68|14303.68|14310.97|14310.97|14317.47|14317.47|14303.68|14303.68|0
1612969500000|2021-02-10 15:05:00|14310.48|14310.48|14286.51|14286.51|14310.48|14310.48|14286.03|14286.03|0
1612969800000|2021-02-10 15:10:00|14286.93|14286.93|14280.88|14280.88|14288.75|14288.75|14273.62|14273.62|0
1612970100000|2021-02-10 15:15:00|14281.37|14281.37|14260.12|14260.12|14281.37|14281.37|14260.12|14260.12|0
1612970400000|2021-02-10 15:20:00|14258.73|14258.73|14231.52|14231.52|14258.73|14258.73|14225.19|14225.19|0
1612970700000|2021-02-10 15:25:00|14231.1|14231.1|14215.65|14215.65|14232.49|14232.49|14212.69|14212.69|0
1612971000000|2021-02-10 15:30:00|14215.22|14215.22|14193.74|14193.74|14215.22|14215.22|14193.74|14193.74|0
1612971300000|2021-02-10 15:35:00|14191.77|14191.77|14171.01|14171.01|14197.23|14197.23|14169.46|14169.46|0
1612971600000|2021-02-10 15:40:00|14170.53|14170.53|14136.29|14136.29|14173.38|14173.38|14130.11|14130.11|0
1612971900000|2021-02-10 15:45:00|14136.78|14136.78|14169.56|14169.56|14169.56|14169.56|14114.6|14114.6|0
1612972200000|2021-02-10 15:50:00|14170.95|14170.95|14216.22|14216.22|14218.96|14218.96|14169.56|14169.56|0
1612972500000|2021-02-10 15:55:00|14216.7|14216.7|14241.9|14241.9|14246.44|14246.44|14209.5|14209.5|0
1612972800000|2021-02-10 16:00:00|14240.51|14240.51|14227.35|14227.35|14258.55|14258.55|14227.35|14227.35|0
1612973100000|2021-02-10 16:05:00|14226.86|14226.86|14227.15|14227.15|14234.72|14234.72|14211.53|14211.53|0
1612973400000|2021-02-10 16:10:00|14227.56|14227.56|14248.17|14248.17|14251|14251|14227.15|14227.15|0
1612973700000|2021-02-10 16:15:00|14249.03|14249.03|14226.85|14226.85|14249.03|14249.03|14226.36|14226.36|0
1612974000000|2021-02-10 16:20:00|14226.42|14226.42|14221.72|14221.72|14227.05|14227.05|14214.12|14214.12|0
1612974300000|2021-02-10 16:25:00|14223.69|14223.69|14181.36|14181.36|14225.08|14225.08|14180.45|14180.45|0
1613031300000|2021-02-11 08:15:00|14166.11|14166.11|14174.08|14174.08|14180.39|14180.39|14164.72|14164.72|0
1613031600000|2021-02-11 08:20:00|14166.19|14166.19|14176.29|14176.29|14184.11|14184.11|14162.61|14162.61|0
1613031900000|2021-02-11 08:25:00|14178.26|14178.26|14181.77|14181.77|14195.85|14195.85|14172.35|14172.35|0
1613032200000|2021-02-11 08:30:00|14180.38|14180.38|14195.44|14195.44|14197.15|14197.15|14180.38|14180.38|0
1613032500000|2021-02-11 08:35:00|14198.22|14198.22|14204.36|14204.36|14205.75|14205.75|14198.22|14198.22|0
1613032800000|2021-02-11 08:40:00|14202.97|14202.97|14199.26|14199.26|14202.97|14202.97|14190.34|14190.34|0
1613033100000|2021-02-11 08:45:00|14198.06|14198.06|14206.23|14206.23|14209.01|14209.01|14194.12|14194.12|0
1613033400000|2021-02-11 08:50:00|14200.32|14200.32|14223.21|14223.21|14226.83|14226.83|14200.32|14200.32|0
1613033700000|2021-02-11 08:55:00|14225.18|14225.18|14229.64|14229.64|14235.03|14235.03|14225.18|14225.18|0
1613034000000|2021-02-11 09:00:00|14227.67|14227.67|14228.68|14228.68|14230.07|14230.07|14220.89|14220.89|0
1613034300000|2021-02-11 09:05:00|14229.88|14229.88|14235.7|14235.7|14243.58|14243.58|14229.88|14229.88|0
1613034600000|2021-02-11 09:10:00|14237.67|14237.67|14225.03|14225.03|14237.67|14237.67|14223.64|14223.64|0
1613034900000|2021-02-11 09:15:00|14223.64|14223.64|14213.29|14213.29|14225.1|14225.1|14209.01|14209.01|0
1613035200000|2021-02-11 09:20:00|14209.35|14209.35|14204.46|14204.46|14213.29|14213.29|14201.68|14201.68|0
1613035500000|2021-02-11 09:25:00|14203.62|14203.62|14195.59|14195.59|14210.14|14210.14|14191.5|14191.5|0
1613035800000|2021-02-11 09:30:00|14193.62|14193.62|14187.96|14187.96|14197.56|14197.56|14186.57|14186.57|0
1613036100000|2021-02-11 09:35:00|14189.16|14189.16|14186.22|14186.22|14190.51|14190.51|14184.82|14184.82|0
1613036400000|2021-02-11 09:40:00|14187.42|14187.42|14200.52|14200.52|14200.52|14200.52|14186.22|14186.22|0
1613036700000|2021-02-11 09:45:00|14204.68|14204.68|14212.54|14212.54|14215.51|14215.51|14204.68|14204.68|0
1613037000000|2021-02-11 09:50:00|14213.51|14213.51|14224.45|14224.45|14224.45|14224.45|14212.12|14212.12|0
1613037300000|2021-02-11 09:55:00|14224.88|14224.88|14216.8|14216.8|14230.79|14230.79|14215.41|14215.41|0
1613037600000|2021-02-11 10:00:00|14218.19|14218.19|14238.22|14238.22|14238.22|14238.22|14218.19|14218.19|0
1613037900000|2021-02-11 10:05:00|14234.28|14234.28|14241.53|14241.53|14245.12|14245.12|14234.28|14234.28|0
1613038200000|2021-02-11 10:10:00|14238.75|14238.75|14231.01|14231.01|14242.5|14242.5|14231.01|14231.01|0
1613038500000|2021-02-11 10:15:00|14227.41|14227.41|14232.91|14232.91|14234.3|14234.3|14227.41|14227.41|0
1613038800000|2021-02-11 10:20:00|14236.85|14236.85|14223.18|14223.18|14243.47|14243.47|14222.34|14222.34|0
1613039100000|2021-02-11 10:25:00|14220.61|14220.61|14221.05|14221.05|14223.02|14223.02|14217.8|14217.8|0
1613039400000|2021-02-11 10:30:00|14217.11|14217.11|14221.45|14221.45|14223.42|14223.42|14217.11|14217.11|0
1613039700000|2021-02-11 10:35:00|14222.91|14222.91|14231.78|14231.78|14232.94|14232.94|14222.91|14222.91|0
1613040000000|2021-02-11 10:40:00|14230.39|14230.39|14230.55|14230.55|14231.94|14231.94|14227.99|14227.99|0
1613040300000|2021-02-11 10:45:00|14232.52|14232.52|14234.29|14234.29|14250.33|14250.33|14232.52|14232.52|0
1613040600000|2021-02-11 10:50:00|14236.26|14236.26|14246.93|14246.93|14246.93|14246.93|14234.29|14234.29|0
1613040900000|2021-02-11 10:55:00|14244.96|14244.96|14248.02|14248.02|14252.35|14252.35|14244.96|14244.96|0
1613041200000|2021-02-11 11:00:00|14249.99|14249.99|14244.1|14244.1|14249.99|14249.99|14244.1|14244.1|0
1613041500000|2021-02-11 11:05:00|14242.65|14242.65|14238.08|14238.08|14244.1|14244.1|14238.08|14238.08|0
1613041800000|2021-02-11 11:10:00|14237.66|14237.66|14254.75|14254.75|14254.75|14254.75|14237.66|14237.66|0
1613042100000|2021-02-11 11:15:00|14258.69|14258.69|14259.33|14259.33|14259.75|14259.75|14256.44|14256.44|0
1613042400000|2021-02-11 11:20:00|14258.36|14258.36|14260.63|14260.63|14260.63|14260.63|14254.51|14254.51|0
1613042700000|2021-02-11 11:25:00|14266.54|14266.54|14269.51|14269.51|14272.46|14272.46|14264.86|14264.86|0
1613043000000|2021-02-11 11:30:00|14269.93|14269.93|14270.98|14270.98|14271.82|14271.82|14267.96|14267.96|0
1613043300000|2021-02-11 11:35:00|14265.07|14265.07|14268.41|14268.41|14270.65|14270.65|14265.07|14265.07|0
1613043600000|2021-02-11 11:40:00|14269.26|14269.26|14261.74|14261.74|14269.26|14269.26|14261.74|14261.74|0
1613043900000|2021-02-11 11:45:00|14258.96|14258.96|14273.11|14273.11|14273.11|14273.11|14258.96|14258.96|0
1613044200000|2021-02-11 11:50:00|14271.14|14271.14|14259.49|14259.49|14273.73|14273.73|14259.26|14259.26|0
1613044500000|2021-02-11 11:55:00|14261.46|14261.46|14258.39|14258.39|14262.92|14262.92|14257|14257|0
1613044800000|2021-02-11 12:00:00|14261.17|14261.17|14260.36|14260.36|14267.08|14267.08|14260.36|14260.36|0
1613045100000|2021-02-11 12:05:00|14258.97|14258.97|14251.14|14251.14|14259.47|14259.47|14250.65|14250.65|0
1613045400000|2021-02-11 12:10:00|14250.17|14250.17|14243.05|14243.05|14250.17|14250.17|14243.05|14243.05|0
1613045700000|2021-02-11 12:15:00|14243.54|14243.54|14251.65|14251.65|14251.65|14251.65|14243.54|14243.54|0
1613046000000|2021-02-11 12:20:00|14252.14|14252.14|14253.43|14253.43|14254.92|14254.92|14252.14|14252.14|0
1613046300000|2021-02-11 12:25:00|14251.46|14251.46|14251.95|14251.95|14253.43|14253.43|14251.46|14251.46|0
1613046600000|2021-02-11 12:30:00|14254.73|14254.73|14251.37|14251.37|14254.73|14254.73|14251.37|14251.37|0
1613046900000|2021-02-11 12:35:00|14249.98|14249.98|14248.34|14248.34|14251.37|14251.37|14247.06|14247.06|0
1613047200000|2021-02-11 12:40:00|14246.96|14246.96|14255.18|14255.18|14255.18|14255.18|14241.16|14241.16|0
1613047500000|2021-02-11 12:45:00|14255.67|14255.67|14248.47|14248.47|14255.67|14255.67|14248.47|14248.47|0
1613047800000|2021-02-11 12:50:00|14244.3|14244.3|14247.66|14247.66|14247.66|14247.66|14240.14|14240.14|0
1613048100000|2021-02-11 12:55:00|14248.08|14248.08|14259.76|14259.76|14261.15|14261.15|14248.08|14248.08|0
1613048400000|2021-02-11 13:00:00|14260.25|14260.25|14257.75|14257.75|14269.47|14269.47|14256.78|14256.78|0
1613048700000|2021-02-11 13:05:00|14257.27|14257.27|14248.38|14248.38|14257.27|14257.27|14248.38|14248.38|0
1613049000000|2021-02-11 13:10:00|14250.35|14250.35|14253.68|14253.68|14255.65|14255.65|14250.35|14250.35|0
1613049300000|2021-02-11 13:15:00|14252.29|14252.29|14254.6|14254.6|14258.54|14258.54|14252.29|14252.29|0
1613049600000|2021-02-11 13:20:00|14254.12|14254.12|14250.93|14250.93|14254.12|14254.12|14247.85|14247.85|0
1613049900000|2021-02-11 13:25:00|14252.19|14252.19|14269.86|14269.86|14269.86|14269.86|14252.19|14252.19|0
1613050200000|2021-02-11 13:30:00|14267.89|14267.89|14265.01|14265.01|14269.67|14269.67|14264.53|14264.53|0
1613050500000|2021-02-11 13:35:00|14263.73|14263.73|14258.04|14258.04|14263.73|14263.73|14255.36|14255.36|0
1613050800000|2021-02-11 13:40:00|14259.43|14259.43|14260.82|14260.82|14262.51|14262.51|14259.43|14259.43|0
1613051100000|2021-02-11 13:45:00|14261.31|14261.31|14272.17|14272.17|14272.17|14272.17|14261.31|14261.31|0
1613051400000|2021-02-11 13:50:00|14270.78|14270.78|14265.66|14265.66|14274.76|14274.76|14263.07|14263.07|0
1613051700000|2021-02-11 13:55:00|14266.15|14266.15|14277.36|14277.36|14286.05|14286.05|14265.66|14265.66|0
1613052000000|2021-02-11 14:00:00|14277.85|14277.85|14279.51|14279.51|14284.54|14284.54|14276.69|14276.69|0
1613052300000|2021-02-11 14:05:00|14280|14280|14272.84|14272.84|14285.22|14285.22|14272.84|14272.84|0
1613052600000|2021-02-11 14:10:00|14272.36|14272.36|14276.78|14276.78|14278.17|14278.17|14270.97|14270.97|0
1613052900000|2021-02-11 14:15:00|14276.3|14276.3|14276.71|14276.71|14280.72|14280.72|14274.9|14274.9|0
1613053200000|2021-02-11 14:20:00|14276.22|14276.22|14271.99|14271.99|14283.13|14283.13|14271.99|14271.99|0
1613053500000|2021-02-11 14:25:00|14275.93|14275.93|14275.02|14275.02|14280.17|14280.17|14275.02|14275.02|0
1613053800000|2021-02-11 14:30:00|14276.41|14276.41|14279.13|14279.13|14287.75|14287.75|14272.83|14272.83|0
1613054100000|2021-02-11 14:35:00|14277.74|14277.74|14272.07|14272.07|14279.13|14279.13|14267.83|14267.83|0
1613054400000|2021-02-11 14:40:00|14270.68|14270.68|14266.9|14266.9|14270.68|14270.68|14264.57|14264.57|0
1613054700000|2021-02-11 14:45:00|14266.05|14266.05|14277.2|14277.2|14280.02|14280.02|14266.05|14266.05|0
1613055000000|2021-02-11 14:50:00|14275.22|14275.22|14268.87|14268.87|14275.22|14275.22|14263.22|14263.22|0
1613055300000|2021-02-11 14:55:00|14267.48|14267.48|14275.35|14275.35|14285.07|14285.07|14267.48|14267.48|0
1613055600000|2021-02-11 15:00:00|14273.96|14273.96|14272.86|14272.86|14274.83|14274.83|14269.79|14269.79|0
1613055900000|2021-02-11 15:05:00|14273.29|14273.29|14280.99|14280.99|14281.13|14281.13|14268.27|14268.27|0
1613056200000|2021-02-11 15:10:00|14281.4|14281.4|14292.57|14292.57|14292.57|14292.57|14277.17|14277.17|0
1613056500000|2021-02-11 15:15:00|14296.51|14296.51|14312.67|14312.67|14316.61|14316.61|14293.79|14293.79|0
1613056800000|2021-02-11 15:20:00|14313.16|14313.16|14318.5|14318.5|14319.36|14319.36|14312.37|14312.37|0
1613057100000|2021-02-11 15:25:00|14321.28|14321.28|14329.02|14329.02|14329.02|14329.02|14316.44|14316.44|0
1613057400000|2021-02-11 15:30:00|14332.96|14332.96|14340.19|14340.19|14346.77|14346.77|14332.96|14332.96|0
1613057700000|2021-02-11 15:35:00|14342.97|14342.97|14361.45|14361.45|14362.75|14362.75|14342.97|14342.97|0
1613058000000|2021-02-11 15:40:00|14361.93|14361.93|14365.05|14365.05|14368.7|14368.7|14357.43|14357.43|0
1613058300000|2021-02-11 15:45:00|14366.44|14366.44|14370.85|14370.85|14373.09|14373.09|14364.01|14364.01|0
1613058600000|2021-02-11 15:50:00|14369.65|14369.65|14358.34|14358.34|14369.65|14369.65|14354.98|14354.98|0
1613058900000|2021-02-11 15:55:00|14357.85|14357.85|14357.38|14357.38|14370.44|14370.44|14357.32|14357.32|0
1613059200000|2021-02-11 16:00:00|14358.36|14358.36|14363.54|14363.54|14366.12|14366.12|14357.87|14357.87|0
1613059500000|2021-02-11 16:05:00|14362.15|14362.15|14360.54|14360.54|14366.85|14366.85|14355.38|14355.38|0
1613059800000|2021-02-11 16:10:00|14360.95|14360.95|14350.93|14350.93|14364.18|14364.18|14350.93|14350.93|0
1613060100000|2021-02-11 16:15:00|14348.96|14348.96|14345.14|14345.14|14353.3|14353.3|14345.14|14345.14|0
1613060400000|2021-02-11 16:20:00|14346.53|14346.53|14368.47|14368.47|14368.47|14368.47|14346.53|14346.53|0
1613060700000|2021-02-11 16:25:00|14367.98|14367.98|14366.81|14366.81|14372.27|14372.27|14360.92|14360.92|0
1613117700000|2021-02-12 08:15:00|14367.1|14367.1|14380.6|14380.6|14383.86|14383.86|14365.9|14365.9|0
1613118000000|2021-02-12 08:20:00|14379.74|14379.74|14365.93|14365.93|14379.74|14379.74|14365.93|14365.93|0
1613118300000|2021-02-12 08:25:00|14367.32|14367.32|14382.47|14382.47|14388.7|14388.7|14366.63|14366.63|0
1613118600000|2021-02-12 08:30:00|14380.5|14380.5|14333.9|14333.9|14380.5|14380.5|14333.41|14333.41|0
1613118900000|2021-02-12 08:35:00|14331.93|14331.93|14326.58|14326.58|14336.18|14336.18|14322.66|14322.66|0
1613119200000|2021-02-12 08:40:00|14323.8|14323.8|14312.47|14312.47|14323.8|14323.8|14304.59|14304.59|0
1613119500000|2021-02-12 08:45:00|14315.25|14315.25|14294.41|14294.41|14317.65|14317.65|14292.5|14292.5|0
1613119800000|2021-02-12 08:50:00|14292.01|14292.01|14301.7|14301.7|14305.64|14305.64|14285.79|14285.79|0
1613120100000|2021-02-12 08:55:00|14303.67|14303.67|14312.13|14312.13|14312.56|14312.56|14290.81|14290.81|0
1613120400000|2021-02-12 09:00:00|14314.1|14314.1|14330.15|14330.15|14335.51|14335.51|14314.1|14314.1|0
1613120700000|2021-02-12 09:05:00|14331.35|14331.35|14334.51|14334.51|14334.51|14334.51|14325.43|14325.43|0
1613121000000|2021-02-12 09:10:00|14334.99|14334.99|14338.98|14338.98|14341.65|14341.65|14331.14|14331.14|0
1613121300000|2021-02-12 09:15:00|14338.01|14338.01|14331.38|14331.38|14338.01|14338.01|14327.21|14327.21|0
1613121600000|2021-02-12 09:20:00|14328.6|14328.6|14343.74|14343.74|14344.32|14344.32|14327.05|14327.05|0
1613121900000|2021-02-12 09:25:00|14343.31|14343.31|14349.13|14349.13|14349.13|14349.13|14342.89|14342.89|0
1613122200000|2021-02-12 09:30:00|14351.9|14351.9|14368.32|14368.32|14368.32|14368.32|14350.52|14350.52|0
1613122500000|2021-02-12 09:35:00|14371.1|14371.1|14367.65|14367.65|14371.43|14371.43|14362.75|14362.75|0
1613122800000|2021-02-12 09:40:00|14368.14|14368.14|14368.36|14368.36|14368.36|14368.36|14363.48|14363.48|0
1613123100000|2021-02-12 09:45:00|14366.39|14366.39|14356.65|14356.65|14367.17|14367.17|14356.65|14356.65|0
1613123400000|2021-02-12 09:50:00|14355.26|14355.26|14351.59|14351.59|14361.18|14361.18|14350.39|14350.39|0
1613123700000|2021-02-12 09:55:00|14350.39|14350.39|14355.07|14355.07|14355.14|14355.14|14346.76|14346.76|0
1613124000000|2021-02-12 10:00:00|14353.1|14353.1|14353.93|14353.93|14358.47|14358.47|14347.58|14347.58|0
1613124300000|2021-02-12 10:05:00|14354.35|14354.35|14366.65|14366.65|14366.65|14366.65|14354.35|14354.35|0
1613124600000|2021-02-12 10:10:00|14365.79|14365.79|14355.46|14355.46|14365.79|14365.79|14355.46|14355.46|0
1613124900000|2021-02-12 10:15:00|14354.07|14354.07|14354.07|14354.07|14355.27|14355.27|14354.07|14354.07|0
1613125200000|2021-02-12 10:20:00|14356.04|14356.04|14354.43|14354.43|14356.04|14356.04|14349.68|14349.68|0
1613125500000|2021-02-12 10:25:00|14355.71|14355.71|14367.38|14367.38|14367.38|14367.38|14355.71|14355.71|0
1613125800000|2021-02-12 10:30:00|14368.77|14368.77|14373.3|14373.3|14374.1|14374.1|14367.96|14367.96|0
1613126100000|2021-02-12 10:35:00|14374.27|14374.27|14372.46|14372.46|14374.27|14374.27|14367.55|14367.55|0
1613126400000|2021-02-12 10:40:00|14368.29|14368.29|14366.74|14366.74|14369.1|14369.1|14364.35|14364.35|0
1613126700000|2021-02-12 10:45:00|14364.77|14364.77|14364.69|14364.69|14366.23|14366.23|14364.26|14364.26|0
1613127000000|2021-02-12 10:50:00|14361.33|14361.33|14363.71|14363.71|14364.11|14364.11|14361.33|14361.33|0
1613127300000|2021-02-12 10:55:00|14365|14365|14372.87|14372.87|14372.87|14372.87|14365|14365|0
1613127600000|2021-02-12 11:00:00|14370.9|14370.9|14366.12|14366.12|14372.59|14372.59|14366.12|14366.12|0
1613127900000|2021-02-12 11:05:00|14364.92|14364.92|14356.78|14356.78|14364.92|14364.92|14356.78|14356.78|0
1613128200000|2021-02-12 11:10:00|14354.81|14354.81|14352.03|14352.03|14359.46|14359.46|14352.03|14352.03|0
1613128500000|2021-02-12 11:15:00|14355.57|14355.57|14354.89|14354.89|14358.16|14358.16|14348.13|14348.13|0
1613128800000|2021-02-12 11:20:00|14356.27|14356.27|14366.19|14366.19|14366.19|14366.19|14356.27|14356.27|0
1613129100000|2021-02-12 11:25:00|14367.58|14367.58|14361.37|14361.37|14368.97|14368.97|14361.37|14361.37|0
1613129400000|2021-02-12 11:30:00|14362.76|14362.76|14361.86|14361.86|14363.74|14363.74|14358.94|14358.94|0
1613129700000|2021-02-12 11:35:00|14363.06|14363.06|14367.97|14367.97|14369.65|14369.65|14361.67|14361.67|0
1613130000000|2021-02-12 11:40:00|14369.36|14369.36|14385.36|14385.36|14385.36|14385.36|14367.26|14367.26|0
1613130300000|2021-02-12 11:45:00|14383.39|14383.39|14400.68|14400.68|14404.66|14404.66|14381.42|14381.42|0
1613130600000|2021-02-12 11:50:00|14398.71|14398.71|14394.79|14394.79|14398.71|14398.71|14393.4|14393.4|0
1613130900000|2021-02-12 11:55:00|14393.4|14393.4|14406.03|14406.03|14406.03|14406.03|14392.01|14392.01|0
1613131200000|2021-02-12 12:00:00|14407.23|14407.23|14407.33|14407.33|14413.66|14413.66|14405.07|14405.07|0
1613131500000|2021-02-12 12:05:00|14408.72|14408.72|14400.84|14400.84|14408.72|14408.72|14400.84|14400.84|0
1613131800000|2021-02-12 12:10:00|14398.06|14398.06|14395.28|14395.28|14398.06|14398.06|14393.89|14393.89|0
1613132100000|2021-02-12 12:15:00|14397.25|14397.25|14394.14|14394.14|14397.25|14397.25|14392.59|14392.59|0
1613132400000|2021-02-12 12:20:00|14390.2|14390.2|14385.7|14385.7|14390.2|14390.2|14385.7|14385.7|0
1613132700000|2021-02-12 12:25:00|14387.09|14387.09|14413.39|14413.39|14413.39|14413.39|14387.09|14387.09|0
1613133000000|2021-02-12 12:30:00|14412.97|14412.97|14412.52|14412.52|14426.26|14426.26|14412.52|14412.52|0
1613133300000|2021-02-12 12:35:00|14414.49|14414.49|14413.32|14413.32|14417.72|14417.72|14412.09|14412.09|0
1613133600000|2021-02-12 12:40:00|14412.83|14412.83|14416.49|14416.49|14420.51|14420.51|14412.51|14412.51|0
1613133900000|2021-02-12 12:45:00|14417.74|14417.74|14415|14415|14419.97|14419.97|14411.05|14411.05|0
1613134200000|2021-02-12 12:50:00|14416.39|14416.39|14426.24|14426.24|14426.24|14426.24|14414.41|14414.41|0
1613134500000|2021-02-12 12:55:00|14424.27|14424.27|14411.1|14411.1|14424.27|14424.27|14411.1|14411.1|0
1613134800000|2021-02-12 13:00:00|14409.9|14409.9|14425.8|14425.8|14425.8|14425.8|14408.7|14408.7|0
1613135100000|2021-02-12 13:05:00|14423.83|14423.83|14419.46|14419.46|14423.83|14423.83|14418.65|14418.65|0
1613135400000|2021-02-12 13:10:00|14421.86|14421.86|14420.19|14420.19|14423.55|14423.55|14420.19|14420.19|0
1613135700000|2021-02-12 13:15:00|14417.79|14417.79|14413.98|14413.98|14419.89|14419.89|14413.98|14413.98|0
1613136000000|2021-02-12 13:20:00|14412.59|14412.59|14412.49|14412.49|14412.59|14412.59|14410.62|14410.62|0
1613136300000|2021-02-12 13:25:00|14412.01|14412.01|14422.79|14422.79|14422.92|14422.92|14410.62|14410.62|0
1613136600000|2021-02-12 13:30:00|14424.25|14424.25|14425.22|14425.22|14426.61|14426.61|14424.02|14424.02|0
1613136900000|2021-02-12 13:35:00|14424.02|14424.02|14440.64|14440.64|14440.64|14440.64|14422.56|14422.56|0
1613137200000|2021-02-12 13:40:00|14439.25|14439.25|14445.27|14445.27|14445.27|14445.27|14439.25|14439.25|0
1613137500000|2021-02-12 13:45:00|14448.05|14448.05|14449.17|14449.17|14456.35|14456.35|14448.05|14448.05|0
1613137800000|2021-02-12 13:50:00|14450.14|14450.14|14468.39|14468.39|14470.37|14470.37|14450.14|14450.14|0
1613138100000|2021-02-12 13:55:00|14467|14467|14456.89|14456.89|14468.98|14468.98|14456.89|14456.89|0
1613138400000|2021-02-12 14:00:00|14458.86|14458.86|14469.06|14469.06|14469.06|14469.06|14458.67|14458.67|0
1613138700000|2021-02-12 14:05:00|14470.45|14470.45|14481.23|14481.23|14482.2|14482.2|14470.45|14470.45|0
1613139000000|2021-02-12 14:10:00|14479.26|14479.26|14482.82|14482.82|14488.98|14488.98|14479.26|14479.26|0
1613139300000|2021-02-12 14:15:00|14484.79|14484.79|14486.02|14486.02|14492.82|14492.82|14484.79|14484.79|0
1613139600000|2021-02-12 14:20:00|14483.62|14483.62|14485.59|14485.59|14485.59|14485.59|14483.62|14483.62|0
1613139900000|2021-02-12 14:25:00|14486.43|14486.43|14482.06|14482.06|14487.05|14487.05|14482.06|14482.06|0
1613140200000|2021-02-12 14:30:00|14484.03|14484.03|14484.04|14484.04|14489.83|14489.83|14484.03|14484.03|0
1613140500000|2021-02-12 14:35:00|14482.84|14482.84|14509.97|14509.97|14509.97|14509.97|14481.45|14481.45|0
1613140800000|2021-02-12 14:40:00|14510.46|14510.46|14520.52|14520.52|14520.52|14520.52|14507|14507|0
1613141100000|2021-02-12 14:45:00|14523.3|14523.3|14533.77|14533.77|14534.97|14534.97|14521.49|14521.49|0
1613141400000|2021-02-12 14:50:00|14529.83|14529.83|14528.77|14528.77|14538.12|14538.12|14518.14|14518.14|0
1613141700000|2021-02-12 14:55:00|14529.26|14529.26|14523.34|14523.34|14529.74|14529.74|14518.99|14518.99|0
1613142000000|2021-02-12 15:00:00|14522.14|14522.14|14544.88|14544.88|14544.88|14544.88|14521.17|14521.17|0
1613142300000|2021-02-12 15:05:00|14546.27|14546.27|14542.93|14542.93|14553.15|14553.15|14537.2|14537.2|0
1613142600000|2021-02-12 15:10:00|14540.15|14540.15|14563.69|14563.69|14565.66|14565.66|14540.15|14540.15|0
1613142900000|2021-02-12 15:15:00|14565.08|14565.08|14558.34|14558.34|14572.03|14572.03|14550.19|14550.19|0
1613143200000|2021-02-12 15:20:00|14561.12|14561.12|14560.07|14560.07|14563.71|14563.71|14550.95|14550.95|0
1613143500000|2021-02-12 15:25:00|14558.1|14558.1|14555.32|14555.32|14560.1|14560.1|14547.86|14547.86|0
1613143800000|2021-02-12 15:30:00|14552.54|14552.54|14544.92|14544.92|14552.54|14552.54|14540.17|14540.17|0
1613144100000|2021-02-12 15:35:00|14546.31|14546.31|14554.25|14554.25|14556.22|14556.22|14545|14545|0
1613144400000|2021-02-12 15:40:00|14555.45|14555.45|14560.24|14560.24|14560.24|14560.24|14552.99|14552.99|0
1613144700000|2021-02-12 15:45:00|14560.66|14560.66|14553.69|14553.69|14560.66|14560.66|14550.02|14550.02|0
1613145000000|2021-02-12 15:50:00|14552.3|14552.3|14549.41|14549.41|14552.3|14552.3|14547.37|14547.37|0
1613145300000|2021-02-12 15:55:00|14549.84|14549.84|14556.28|14556.28|14559.02|14559.02|14549.84|14549.84|0
1613145600000|2021-02-12 16:00:00|14558.25|14558.25|14548.54|14548.54|14561.03|14561.03|14548.54|14548.54|0
1613145900000|2021-02-12 16:05:00|14547.68|14547.68|14541.03|14541.03|14550.62|14550.62|14538.74|14538.74|0
1613146200000|2021-02-12 16:10:00|14540.54|14540.54|14546.42|14546.42|14546.42|14546.42|14534.98|14534.98|0
1613146500000|2021-02-12 16:15:00|14544.45|14544.45|14548.98|14548.98|14551.02|14551.02|14542.48|14542.48|0
1613146800000|2021-02-12 16:20:00|14550.37|14550.37|14557.4|14557.4|14557.82|14557.82|14548.2|14548.2|0
1613147100000|2021-02-12 16:25:00|14560.17|14560.17|14561.43|14561.43|14564.65|14564.65|14555.86|14555.86|0
1613376900000|2021-02-15 08:15:00|14577.2|14577.2|14553.38|14553.38|14622.5|14622.5|14550.02|14550.02|0
1613377200000|2021-02-15 08:20:00|14563.23|14563.23|14580.08|14580.08|14580.08|14580.08|14556.89|14556.89|0
1613377500000|2021-02-15 08:25:00|14574.17|14574.17|14576.56|14576.56|14578.34|14578.34|14562.54|14562.54|0
1613377800000|2021-02-15 08:30:00|14580.5|14580.5|14577.99|14577.99|14582.47|14582.47|14577.99|14577.99|0
1613378100000|2021-02-15 08:35:00|14581.93|14581.93|14592.07|14592.07|14592.07|14592.07|14581.93|14581.93|0
1613378400000|2021-02-15 08:40:00|14593.53|14593.53|14589.66|14589.66|14604.17|14604.17|14587.26|14587.26|0
1613378700000|2021-02-15 08:45:00|14588.41|14588.41|14592.72|14592.72|14594.01|14594.01|14585.27|14585.27|0
1613379000000|2021-02-15 08:50:00|14598.64|14598.64|14600.8|14600.8|14601.38|14601.38|14597.44|14597.44|0
1613379300000|2021-02-15 08:55:00|14602.77|14602.77|14612.81|14612.81|14612.81|14612.81|14602.77|14602.77|0
1613379600000|2021-02-15 09:00:00|14614.2|14614.2|14606.42|14606.42|14616.83|14616.83|14606.42|14606.42|0
1613379900000|2021-02-15 09:05:00|14605.03|14605.03|14606.1|14606.1|14613.34|14613.34|14592.31|14592.31|0
1613380200000|2021-02-15 09:10:00|14608.07|14608.07|14626.27|14626.27|14630.44|14630.44|14608.07|14608.07|0
1613380500000|2021-02-15 09:15:00|14628.24|14628.24|14609.68|14609.68|14630.79|14630.79|14607.24|14607.24|0
1613380800000|2021-02-15 09:20:00|14608.7|14608.7|14599.28|14599.28|14614.06|14614.06|14598.45|14598.45|0
1613381100000|2021-02-15 09:25:00|14603.23|14603.23|14600.29|14600.29|14605.47|14605.47|14600.29|14600.29|0
1613381400000|2021-02-15 09:30:00|14597.51|14597.51|14597.78|14597.78|14602.84|14602.84|14596.12|14596.12|0
1613381700000|2021-02-15 09:35:00|14595.84|14595.84|14589.81|14589.81|14603.16|14603.16|14589.81|14589.81|0
1613382000000|2021-02-15 09:40:00|14590.23|14590.23|14580.52|14580.52|14590.65|14590.65|14580.09|14580.09|0
1613382300000|2021-02-15 09:45:00|14580.03|14580.03|14582.99|14582.99|14587.23|14587.23|14580.03|14580.03|0
1613382600000|2021-02-15 09:50:00|14581.6|14581.6|14579.24|14579.24|14583.51|14583.51|14578.76|14578.76|0
1613382900000|2021-02-15 09:55:00|14576.46|14576.46|14577.04|14577.04|14582.07|14582.07|14576.46|14576.46|0
1613383200000|2021-02-15 10:00:00|14578.43|14578.43|14582.47|14582.47|14586.54|14586.54|14578.43|14578.43|0
1613383500000|2021-02-15 10:05:00|14584.44|14584.44|14590.55|14590.55|14590.55|14590.55|14583.6|14583.6|0
1613383800000|2021-02-15 10:10:00|14594.49|14594.49|14613.7|14613.7|14618.12|14618.12|14594.49|14594.49|0
1613384100000|2021-02-15 10:15:00|14612.24|14612.24|14621.32|14621.32|14622.71|14622.71|14604.71|14604.71|0
1613384400000|2021-02-15 10:20:00|14624.1|14624.1|14643.37|14643.37|14643.37|14643.37|14624.1|14624.1|0
1613384700000|2021-02-15 10:25:00|14641.4|14641.4|14659.63|14659.63|14660.44|14660.44|14641.4|14641.4|0
1613385000000|2021-02-15 10:30:00|14657.66|14657.66|14667.39|14667.39|14667.97|14667.97|14655.69|14655.69|0
1613385300000|2021-02-15 10:35:00|14666.96|14666.96|14690.37|14690.37|14690.37|14690.37|14664.72|14664.72|0
1613385600000|2021-02-15 10:40:00|14688.98|14688.98|14676.97|14676.97|14693.19|14693.19|14676.97|14676.97|0
1613385900000|2021-02-15 10:45:00|14675.58|14675.58|14673.5|14673.5|14679.71|14679.71|14669.98|14669.98|0
1613386200000|2021-02-15 10:50:00|14673.99|14673.99|14671.6|14671.6|14673.99|14673.99|14667.85|14667.85|0
1613386500000|2021-02-15 10:55:00|14667.66|14667.66|14666.85|14666.85|14672.8|14672.8|14662.1|14662.1|0
1613386800000|2021-02-15 11:00:00|14664.07|14664.07|14672.89|14672.89|14675.67|14675.67|14664.07|14664.07|0
1613387100000|2021-02-15 11:05:00|14673.32|14673.32|14671.99|14671.99|14673.32|14673.32|14669.25|14669.25|0
1613387400000|2021-02-15 11:10:00|14677.91|14677.91|14680.57|14680.57|14681.89|14681.89|14675.84|14675.84|0
1613387700000|2021-02-15 11:15:00|14676.62|14676.62|14698.16|14698.16|14698.16|14698.16|14674.65|14674.65|0
1613388000000|2021-02-15 11:20:00|14696.96|14696.96|14701.03|14701.03|14702.42|14702.42|14696.96|14696.96|0
1613388300000|2021-02-15 11:25:00|14699.64|14699.64|14694.88|14694.88|14699.64|14699.64|14694.88|14694.88|0
1613388600000|2021-02-15 11:30:00|14692.1|14692.1|14699.92|14699.92|14699.92|14699.92|14688.24|14688.24|0
1613388900000|2021-02-15 11:35:00|14698.53|14698.53|14704.63|14704.63|14708.13|14708.13|14698.53|14698.53|0
1613389200000|2021-02-15 11:40:00|14706.01|14706.01|14707.49|14707.49|14710.27|14710.27|14701.9|14701.9|0
1613389500000|2021-02-15 11:45:00|14706.29|14706.29|14701.67|14701.67|14706.29|14706.29|14694.11|14694.11|0
1613389800000|2021-02-15 11:50:00|14703.06|14703.06|14709.25|14709.25|14711.6|14711.6|14703.06|14703.06|0
1613390100000|2021-02-15 11:55:00|14707.28|14707.28|14715.42|14715.42|14718.2|14718.2|14707.28|14707.28|0
1613390400000|2021-02-15 12:00:00|14717.79|14717.79|14710.19|14710.19|14717.79|14717.79|14709.87|14709.87|0
1613390700000|2021-02-15 12:05:00|14708.8|14708.8|14707.47|14707.47|14708.8|14708.8|14698.74|14698.74|0
1613391000000|2021-02-15 12:10:00|14710.25|14710.25|14705.46|14705.46|14710.83|14710.83|14705.46|14705.46|0
1613391300000|2021-02-15 12:15:00|14703.49|14703.49|14692.86|14692.86|14703.49|14703.49|14692.43|14692.43|0
1613391600000|2021-02-15 12:20:00|14692.43|14692.43|14683.58|14683.58|14694.4|14694.4|14679.24|14679.24|0
1613391900000|2021-02-15 12:25:00|14685.55|14685.55|14690.53|14690.53|14690.53|14690.53|14685.55|14685.55|0
1613392200000|2021-02-15 12:30:00|14691.92|14691.92|14685.41|14685.41|14693.63|14693.63|14685.41|14685.41|0
1613392500000|2021-02-15 12:35:00|14684.21|14684.21|14684.07|14684.07|14686.04|14686.04|14679.77|14679.77|0
1613392800000|2021-02-15 12:40:00|14679.9|14679.9|14670.21|14670.21|14679.9|14679.9|14670.21|14670.21|0
1613393100000|2021-02-15 12:45:00|14667.43|14667.43|14665.24|14665.24|14671.25|14671.25|14665.24|14665.24|0
1613393400000|2021-02-15 12:50:00|14666.63|14666.63|14672.3|14672.3|14672.3|14672.3|14665.66|14665.66|0
1613393700000|2021-02-15 12:55:00|14671.1|14671.1|14672.45|14672.45|14675.58|14675.58|14668.28|14668.28|0
1613394000000|2021-02-15 13:00:00|14674.42|14674.42|14682.39|14682.39|14682.39|14682.39|14672.25|14672.25|0
1613394300000|2021-02-15 13:05:00|14683.59|14683.59|14691.08|14691.08|14692.95|14692.95|14681.62|14681.62|0
1613394600000|2021-02-15 13:10:00|14691.91|14691.91|14691.33|14691.33|14694.11|14694.11|14690.52|14690.52|0
1613394900000|2021-02-15 13:15:00|14690.07|14690.07|14708.53|14708.53|14708.53|14708.53|14688.87|14688.87|0
1613395200000|2021-02-15 13:20:00|14709.92|14709.92|14716.47|14716.47|14716.47|14716.47|14707.98|14707.98|0
1613395500000|2021-02-15 13:25:00|14717.86|14717.86|14727.86|14727.86|14746.26|14746.26|14712.95|14712.95|0
1613395800000|2021-02-15 13:30:00|14729.83|14729.83|14722.14|14722.14|14729.83|14729.83|14715.19|14715.19|0
1613396100000|2021-02-15 13:35:00|14722.56|14722.56|14737.59|14737.59|14738.98|14738.98|14722.56|14722.56|0
1613396400000|2021-02-15 13:40:00|14734.81|14734.81|14734.36|14734.36|14736.2|14736.2|14727.6|14727.6|0
1613396700000|2021-02-15 13:45:00|14735.75|14735.75|14733.43|14733.43|14735.75|14735.75|14731.1|14731.1|0
1613397000000|2021-02-15 13:50:00|14735.4|14735.4|14743.76|14743.76|14743.76|14743.76|14732.33|14732.33|0
1613397300000|2021-02-15 13:55:00|14744.96|14744.96|14739.21|14739.21|14748.91|14748.91|14736.43|14736.43|0
1613397600000|2021-02-15 14:00:00|14736.43|14736.43|14748.59|14748.59|14748.59|14748.59|14732.65|14732.65|0
1613397900000|2021-02-15 14:05:00|14749.07|14749.07|14752.43|14752.43|14759.16|14759.16|14749.07|14749.07|0
1613398200000|2021-02-15 14:10:00|14753.27|14753.27|14734.72|14734.72|14753.27|14753.27|14731.14|14731.14|0
1613398500000|2021-02-15 14:15:00|14733.52|14733.52|14731.84|14731.84|14737.5|14737.5|14720.66|14720.66|0
1613398800000|2021-02-15 14:20:00|14729.87|14729.87|14723.8|14723.8|14729.87|14729.87|14723.8|14723.8|0
1613399100000|2021-02-15 14:25:00|14725|14725|14726.48|14726.48|14732.84|14732.84|14721.33|14721.33|0
1613399400000|2021-02-15 14:30:00|14725.28|14725.28|14734.89|14734.89|14742.47|14742.47|14725.28|14725.28|0
1613399700000|2021-02-15 14:35:00|14735.73|14735.73|14729.96|14729.96|14735.73|14735.73|14729.53|14729.53|0
1613400000000|2021-02-15 14:40:00|14734.13|14734.13|14743.46|14743.46|14743.46|14743.46|14731.93|14731.93|0
1613400300000|2021-02-15 14:45:00|14744.85|14744.85|14755.94|14755.94|14755.94|14755.94|14742.5|14742.5|0
1613400600000|2021-02-15 14:50:00|14753.16|14753.16|14755.69|14755.69|14761.89|14761.89|14750.8|14750.8|0
1613400900000|2021-02-15 14:55:00|14754.3|14754.3|14725.22|14725.22|14754.49|14754.49|14722.44|14722.44|0
1613401200000|2021-02-15 15:00:00|14726.61|14726.61|14727.57|14727.57|14729.14|14729.14|14721.85|14721.85|0
1613401500000|2021-02-15 15:05:00|14723.63|14723.63|14731.93|14731.93|14732.15|14732.15|14723.14|14723.14|0
1613401800000|2021-02-15 15:10:00|14730.54|14730.54|14728.2|14728.2|14730.54|14730.54|14719.74|14719.74|0
1613402100000|2021-02-15 15:15:00|14727.78|14727.78|14719.24|14719.24|14730.75|14730.75|14719.24|14719.24|0
1613402400000|2021-02-15 15:20:00|14720.63|14720.63|14721.06|14721.06|14728.43|14728.43|14720.63|14720.63|0
1613402700000|2021-02-15 15:25:00|14720.64|14720.64|14732.35|14732.35|14732.35|14732.35|14714.24|14714.24|0
1613403000000|2021-02-15 15:30:00|14730.96|14730.96|14728.08|14728.08|14741.8|14741.8|14728.08|14728.08|0
1613403300000|2021-02-15 15:35:00|14726.69|14726.69|14734.29|14734.29|14734.29|14734.29|14725.3|14725.3|0
1613403600000|2021-02-15 15:40:00|14733.32|14733.32|14739.31|14739.31|14739.89|14739.89|14726.5|14726.5|0
1613403900000|2021-02-15 15:45:00|14741.28|14741.28|14741.03|14741.03|14745.8|14745.8|14738.01|14738.01|0
1613404200000|2021-02-15 15:50:00|14743|14743|14745.94|14745.94|14755.54|14755.54|14742.77|14742.77|0
1613404500000|2021-02-15 15:55:00|14747.33|14747.33|14757.28|14757.28|14757.28|14757.28|14747.33|14747.33|0
1613404800000|2021-02-15 16:00:00|14756.08|14756.08|14758.48|14758.48|14760.45|14760.45|14750.16|14750.16|0
1613405100000|2021-02-15 16:05:00|14757.09|14757.09|14743|14743|14758|14758|14743|14743|0
1613405400000|2021-02-15 16:10:00|14741.61|14741.61|14746.66|14746.66|14748.96|14748.96|14741.61|14741.61|0
1613405700000|2021-02-15 16:15:00|14746.18|14746.18|14765.23|14765.23|14781.22|14781.22|14744.79|14744.79|0
1613406000000|2021-02-15 16:20:00|14767.2|14767.2|14751.29|14751.29|14772.33|14772.33|14743.4|14743.4|0
1613406300000|2021-02-15 16:25:00|14751.78|14751.78|14754.75|14754.75|14758.18|14758.18|14746.83|14746.83|0
1613463300000|2021-02-16 08:15:00|14875.67|14875.67|14832.47|14832.47|14875.67|14875.67|14832.47|14832.47|0
1613463600000|2021-02-16 08:20:00|14833.86|14833.86|14860.4|14860.4|14864|14864|14833.52|14833.52|0
1613463900000|2021-02-16 08:25:00|14864|14864|14849.96|14849.96|14865.72|14865.72|14848.18|14848.18|0
1613464200000|2021-02-16 08:30:00|14844.04|14844.04|14846.33|14846.33|14851.43|14851.43|14834.76|14834.76|0
1613464500000|2021-02-16 08:35:00|14843.55|14843.55|14842.52|14842.52|14846.33|14846.33|14833.78|14833.78|0
1613464800000|2021-02-16 08:40:00|14841.68|14841.68|14841.95|14841.95|14847.5|14847.5|14841.68|14841.68|0
1613465100000|2021-02-16 08:45:00|14838|14838|14853.86|14853.86|14862.11|14862.11|14838|14838|0
1613465400000|2021-02-16 08:50:00|14857.8|14857.8|14858.08|14858.08|14861.49|14861.49|14846.07|14846.07|0
1613465700000|2021-02-16 08:55:00|14855.3|14855.3|14866.75|14866.75|14866.75|14866.75|14848.84|14848.84|0
1613466000000|2021-02-16 09:00:00|14869.53|14869.53|14868.38|14868.38|14881.93|14881.93|14863.58|14863.58|0
1613466300000|2021-02-16 09:05:00|14868.8|14868.8|14856.52|14856.52|14870.96|14870.96|14856.52|14856.52|0
1613466600000|2021-02-16 09:10:00|14855.13|14855.13|14857.42|14857.42|14864.72|14864.72|14851.96|14851.96|0
1613466900000|2021-02-16 09:15:00|14854.64|14854.64|14847.94|14847.94|14854.83|14854.83|14842.57|14842.57|0
1613467200000|2021-02-16 09:20:00|14849.91|14849.91|14860.6|14860.6|14870.32|14870.32|14849.91|14849.91|0
1613467500000|2021-02-16 09:25:00|14862.57|14862.57|14866.44|14866.44|14876.37|14876.37|14856.25|14856.25|0
1613467800000|2021-02-16 09:30:00|14865.16|14865.16|14869.69|14869.69|14869.78|14869.78|14863.87|14863.87|0
1613468100000|2021-02-16 09:35:00|14865.75|14865.75|14869.81|14869.81|14871.78|14871.78|14862.49|14862.49|0
1613468400000|2021-02-16 09:40:00|14867.84|14867.84|14851.94|14851.94|14872.86|14872.86|14851.94|14851.94|0
1613468700000|2021-02-16 09:45:00|14855.88|14855.88|14855.67|14855.67|14858.07|14858.07|14846.38|14846.38|0
1613469000000|2021-02-16 09:50:00|14857.64|14857.64|14860.95|14860.95|14869.68|14869.68|14850.75|14850.75|0
1613469300000|2021-02-16 09:55:00|14862.34|14862.34|14873.48|14873.48|14873.48|14873.48|14857.01|14857.01|0
1613469600000|2021-02-16 10:00:00|14875.45|14875.45|14899.86|14899.86|14902.83|14902.83|14875.45|14875.45|0
1613469900000|2021-02-16 10:05:00|14897.89|14897.89|14915.09|14915.09|14922.16|14922.16|14894.53|14894.53|0
1613470200000|2021-02-16 10:10:00|14913.89|14913.89|14898.36|14898.36|14913.89|14913.89|14886.84|14886.84|0
1613470500000|2021-02-16 10:15:00|14899.33|14899.33|14887.13|14887.13|14899.33|14899.33|14881.22|14881.22|0
1613470800000|2021-02-16 10:20:00|14886.29|14886.29|14883.03|14883.03|14887.84|14887.84|14880.96|14880.96|0
1613471100000|2021-02-16 10:25:00|14881.64|14881.64|14861.03|14861.03|14883.03|14883.03|14860.51|14860.51|0
1613471400000|2021-02-16 10:30:00|14859.83|14859.83|14868.52|14868.52|14868.52|14868.52|14850.41|14850.41|0
1613471700000|2021-02-16 10:35:00|14865.74|14865.74|14879.87|14879.87|14881.15|14881.15|14864.58|14864.58|0
1613472000000|2021-02-16 10:40:00|14879.44|14879.44|14884.07|14884.07|14889.14|14889.14|14877.47|14877.47|0
1613472300000|2021-02-16 10:45:00|14883.58|14883.58|14868.44|14868.44|14884.55|14884.55|14868.44|14868.44|0
1613472600000|2021-02-16 10:50:00|14870.41|14870.41|14872.85|14872.85|14872.85|14872.85|14868.73|14868.73|0
1613472900000|2021-02-16 10:55:00|14868.91|14868.91|14852.87|14852.87|14869.4|14869.4|14852.87|14852.87|0
1613473200000|2021-02-16 11:00:00|14854.84|14854.84|14862.64|14862.64|14865.22|14865.22|14854.84|14854.84|0
1613473500000|2021-02-16 11:05:00|14860.67|14860.67|14848.84|14848.84|14860.67|14860.67|14848.84|14848.84|0
1613473800000|2021-02-16 11:10:00|14847.45|14847.45|14829.85|14829.85|14847.45|14847.45|14828.46|14828.46|0
1613474100000|2021-02-16 11:15:00|14833.8|14833.8|14844.07|14844.07|14846.57|14846.57|14833.8|14833.8|0
1613474400000|2021-02-16 11:20:00|14842.87|14842.87|14851.79|14851.79|14851.79|14851.79|14842.87|14842.87|0
1613474700000|2021-02-16 11:25:00|14851.31|14851.31|14844.02|14844.02|14854.94|14854.94|14844.02|14844.02|0
1613475000000|2021-02-16 11:30:00|14845.41|14845.41|14883.45|14883.45|14883.45|14883.45|14845.41|14845.41|0
1613475300000|2021-02-16 11:35:00|14883.88|14883.88|14881.33|14881.33|14883.88|14883.88|14872.59|14872.59|0
1613475600000|2021-02-16 11:40:00|14879.94|14879.94|14895.84|14895.84|14895.84|14895.84|14879.94|14879.94|0
1613475900000|2021-02-16 11:45:00|14897.04|14897.04|14887.5|14887.5|14897.04|14897.04|14887.5|14887.5|0
1613476200000|2021-02-16 11:50:00|14887.92|14887.92|14879.6|14879.6|14887.92|14887.92|14871.49|14871.49|0
1613476500000|2021-02-16 11:55:00|14878.76|14878.76|14879.44|14879.44|14883.54|14883.54|14878.22|14878.22|0
1613476800000|2021-02-16 12:00:00|14879.93|14879.93|14895.82|14895.82|14895.82|14895.82|14873.88|14873.88|0
1613477100000|2021-02-16 12:05:00|14896.79|14896.79|14909.5|14909.5|14922.21|14922.21|14896.79|14896.79|0
1613477400000|2021-02-16 12:10:00|14912.28|14912.28|14909.97|14909.97|14915.99|14915.99|14909.97|14909.97|0
1613477700000|2021-02-16 12:15:00|14910.82|14910.82|14906.5|14906.5|14912.38|14912.38|14906.5|14906.5|0
1613478000000|2021-02-16 12:20:00|14906.99|14906.99|14897.65|14897.65|14907.47|14907.47|14894.45|14894.45|0
1613478300000|2021-02-16 12:25:00|14893.48|14893.48|14888.3|14888.3|14893.48|14893.48|14879.9|14879.9|0
1613478600000|2021-02-16 12:30:00|14884.94|14884.94|14875.78|14875.78|14884.94|14884.94|14875.78|14875.78|0
1613478900000|2021-02-16 12:35:00|14879.72|14879.72|14882.73|14882.73|14888.64|14888.64|14878.73|14878.73|0
1613479200000|2021-02-16 12:40:00|14881.34|14881.34|14880.28|14880.28|14881.34|14881.34|14875.43|14875.43|0
1613479500000|2021-02-16 12:45:00|14879.8|14879.8|14875.82|14875.82|14881.77|14881.77|14871.36|14871.36|0
1613479800000|2021-02-16 12:50:00|14877.02|14877.02|14879.99|14879.99|14882.77|14882.77|14876.53|14876.53|0
1613480100000|2021-02-16 12:55:00|14881.96|14881.96|14877.26|14877.26|14881.96|14881.96|14877.26|14877.26|0
1613480400000|2021-02-16 13:00:00|14875.29|14875.29|14865.73|14865.73|14875.29|14875.29|14865.62|14865.62|0
1613480700000|2021-02-16 13:05:00|14867.7|14867.7|14861.4|14861.4|14868.4|14868.4|14861.4|14861.4|0
1613481000000|2021-02-16 13:10:00|14860.2|14860.2|14859.74|14859.74|14861.16|14861.16|14855.57|14855.57|0
1613481300000|2021-02-16 13:15:00|14863.9|14863.9|14855.9|14855.9|14865.29|14865.29|14855.9|14855.9|0
1613481600000|2021-02-16 13:20:00|14857.87|14857.87|14855.23|14855.23|14861.38|14861.38|14853.75|14853.75|0
1613481900000|2021-02-16 13:25:00|14858.01|14858.01|14857.31|14857.31|14862.92|14862.92|14857.04|14857.04|0
1613482200000|2021-02-16 13:30:00|14858.29|14858.29|14851.08|14851.08|14861.23|14861.23|14851.08|14851.08|0
1613482500000|2021-02-16 13:35:00|14850.22|14850.22|14852.77|14852.77|14855.34|14855.34|14848.54|14848.54|0
1613482800000|2021-02-16 13:40:00|14851.38|14851.38|14852.63|14852.63|14854.6|14854.6|14844.66|14844.66|0
1613483100000|2021-02-16 13:45:00|14854.09|14854.09|14860.53|14860.53|14861.92|14861.92|14852.03|14852.03|0
1613483400000|2021-02-16 13:50:00|14856.36|14856.36|14851.36|14851.36|14860.53|14860.53|14840.24|14840.24|0
1613483700000|2021-02-16 13:55:00|14849.97|14849.97|14843.89|14843.89|14851.85|14851.85|14837.92|14837.92|0
1613484000000|2021-02-16 14:00:00|14843.41|14843.41|14837.77|14837.77|14843.41|14843.41|14829.43|14829.43|0
1613484300000|2021-02-16 14:05:00|14836.38|14836.38|14840.91|14840.91|14842.2|14842.2|14836.38|14836.38|0
1613484600000|2021-02-16 14:10:00|14838.94|14838.94|14841.8|14841.8|14849.85|14849.85|14836.16|14836.16|0
1613484900000|2021-02-16 14:15:00|14835.89|14835.89|14839.28|14839.28|14839.28|14839.28|14829.77|14829.77|0
1613485200000|2021-02-16 14:20:00|14836.5|14836.5|14841.16|14841.16|14841.25|14841.25|14835.02|14835.02|0
1613485500000|2021-02-16 14:25:00|14839.18|14839.18|14834.25|14834.25|14839.18|14839.18|14832.46|14832.46|0
1613485800000|2021-02-16 14:30:00|14834.73|14834.73|14841.56|14841.56|14846.4|14846.4|14834.58|14834.58|0
1613486100000|2021-02-16 14:35:00|14838.78|14838.78|14830.7|14830.7|14840.66|14840.66|14825.32|14825.32|0
1613486400000|2021-02-16 14:40:00|14828.56|14828.56|14832.53|14832.53|14832.53|14832.53|14823.79|14823.79|0
1613486700000|2021-02-16 14:45:00|14833.92|14833.92|14851.79|14851.79|14851.79|14851.79|14833.92|14833.92|0
1613487000000|2021-02-16 14:50:00|14853.18|14853.18|14826.94|14826.94|14860.73|14860.73|14825.5|14825.5|0
1613487300000|2021-02-16 14:55:00|14828.91|14828.91|14828.51|14828.51|14835.86|14835.86|14820.63|14820.63|0
1613487600000|2021-02-16 15:00:00|14828.03|14828.03|14823.7|14823.7|14828.03|14828.03|14821.29|14821.29|0
1613487900000|2021-02-16 15:05:00|14823.22|14823.22|14826.88|14826.88|14828.36|14828.36|14813.98|14813.98|0
1613488200000|2021-02-16 15:10:00|14824.9|14824.9|14822.17|14822.17|14826.72|14826.72|14817.9|14817.9|0
1613488500000|2021-02-16 15:15:00|14821.69|14821.69|14842.86|14842.86|14842.86|14842.86|14817.76|14817.76|0
1613488800000|2021-02-16 15:20:00|14841.47|14841.47|14851.64|14851.64|14852.07|14852.07|14841.47|14841.47|0
1613489100000|2021-02-16 15:25:00|14849.67|14849.67|14876.86|14876.86|14876.86|14876.86|14849.67|14849.67|0
1613489400000|2021-02-16 15:30:00|14882.9|14882.9|14869.07|14869.07|14882.9|14882.9|14869.07|14869.07|0
1613489700000|2021-02-16 15:35:00|14871.85|14871.85|14868.55|14868.55|14871.85|14871.85|14863.37|14863.37|0
1613490000000|2021-02-16 15:40:00|14868.97|14868.97|14857.28|14857.28|14878.86|14878.86|14857.28|14857.28|0
1613490300000|2021-02-16 15:45:00|14858.67|14858.67|14836.67|14836.67|14858.67|14858.67|14831.02|14831.02|0
1613490600000|2021-02-16 15:50:00|14838.64|14838.64|14817.06|14817.06|14840.95|14840.95|14817.06|14817.06|0
1613490900000|2021-02-16 15:55:00|14815.67|14815.67|14814.21|14814.21|14820.82|14820.82|14809.35|14809.35|0
1613491200000|2021-02-16 16:00:00|14813.35|14813.35|14792.17|14792.17|14814.21|14814.21|14792.17|14792.17|0
1613491500000|2021-02-16 16:05:00|14794.95|14794.95|14789.06|14789.06|14798|14798|14789.06|14789.06|0
1613491800000|2021-02-16 16:10:00|14787.86|14787.86|14804.09|14804.09|14804.09|14804.09|14774.02|14774.02|0
1613492100000|2021-02-16 16:15:00|14802.12|14802.12|14805.63|14805.63|14810.03|14810.03|14799.84|14799.84|0
1613492400000|2021-02-16 16:20:00|14803.66|14803.66|14788.54|14788.54|14803.66|14803.66|14787.34|14787.34|0
1613492700000|2021-02-16 16:25:00|14787.34|14787.34|14776.23|14776.23|14789.15|14789.15|14774.93|14774.93|0
1613549700000|2021-02-17 08:15:00|14834.82|14834.82|14848.02|14848.02|14848.65|14848.65|14806.76|14806.76|0
1613550000000|2021-02-17 08:20:00|14849.99|14849.99|14860.03|14860.03|14863.52|14863.52|14835.62|14835.62|0
1613550300000|2021-02-17 08:25:00|14857.59|14857.59|14894.05|14894.05|14901.73|14901.73|14857.59|14857.59|0
1613550600000|2021-02-17 08:30:00|14891.06|14891.06|14855.98|14855.98|14892.45|14892.45|14853.2|14853.2|0
1613550900000|2021-02-17 08:35:00|14858.76|14858.76|14850.91|14850.91|14858.76|14858.76|14837.46|14837.46|0
1613551200000|2021-02-17 08:40:00|14852.88|14852.88|14870.26|14870.26|14875.55|14875.55|14852.88|14852.88|0
1613551500000|2021-02-17 08:45:00|14877.2|14877.2|14868.08|14868.08|14878.59|14878.59|14863.63|14863.63|0
1613551800000|2021-02-17 08:50:00|14872.02|14872.02|14850.84|14850.84|14873.3|14873.3|14847.48|14847.48|0
1613552100000|2021-02-17 08:55:00|14849.99|14849.99|14819.87|14819.87|14849.99|14849.99|14819.87|14819.87|0
1613552400000|2021-02-17 09:00:00|14815.7|14815.7|14808.67|14808.67|14815.7|14815.7|14800.79|14800.79|0
1613552700000|2021-02-17 09:05:00|14806.7|14806.7|14779.07|14779.07|14806.7|14806.7|14777.87|14777.87|0
1613553000000|2021-02-17 09:10:00|14781.85|14781.85|14742.09|14742.09|14788.8|14788.8|14742.09|14742.09|0
1613553300000|2021-02-17 09:15:00|14741.66|14741.66|14751.56|14751.56|14752.54|14752.54|14732.56|14732.56|0
1613553600000|2021-02-17 09:20:00|14750.59|14750.59|14746.7|14746.7|14750.59|14750.59|14737.15|14737.15|0
1613553900000|2021-02-17 09:25:00|14748.64|14748.64|14758.89|14758.89|14758.89|14758.89|14748|14748|0
1613554200000|2021-02-17 09:30:00|14760.86|14760.86|14765.63|14765.63|14771.1|14771.1|14760.86|14760.86|0
1613554500000|2021-02-17 09:35:00|14759.72|14759.72|14756.72|14756.72|14761.69|14761.69|14749.29|14749.29|0
1613554800000|2021-02-17 09:40:00|14761.08|14761.08|14769.77|14769.77|14773.03|14773.03|14761.08|14761.08|0
1613555100000|2021-02-17 09:45:00|14765.83|14765.83|14751.15|14751.15|14767.22|14767.22|14751.15|14751.15|0
1613555400000|2021-02-17 09:50:00|14749.95|14749.95|14747.51|14747.51|14749.95|14749.95|14740.99|14740.99|0
1613555700000|2021-02-17 09:55:00|14747.02|14747.02|14760.89|14760.89|14761.15|14761.15|14747.02|14747.02|0
1613556000000|2021-02-17 10:00:00|14762.28|14762.28|14746.81|14746.81|14762.28|14762.28|14746.81|14746.81|0
1613556300000|2021-02-17 10:05:00|14740.9|14740.9|14749.31|14749.31|14749.31|14749.31|14740.9|14740.9|0
1613556600000|2021-02-17 10:10:00|14750.7|14750.7|14767.2|14767.2|14767.2|14767.2|14750.7|14750.7|0
1613556900000|2021-02-17 10:15:00|14773.11|14773.11|14761.77|14761.77|14779.23|14779.23|14761.77|14761.77|0
1613557200000|2021-02-17 10:20:00|14760.38|14760.38|14753.37|14753.37|14760.38|14760.38|14750.42|14750.42|0
1613557500000|2021-02-17 10:25:00|14754.76|14754.76|14760.82|14760.82|14763.6|14763.6|14751.55|14751.55|0
1613557800000|2021-02-17 10:30:00|14764.99|14764.99|14775.44|14775.44|14780.51|14780.51|14764.41|14764.41|0
1613558100000|2021-02-17 10:35:00|14768.5|14768.5|14762|14762|14768.96|14768.96|14762|14762|0
1613558400000|2021-02-17 10:40:00|14763.46|14763.46|14769.66|14769.66|14770.41|14770.41|14763.46|14763.46|0
1613558700000|2021-02-17 10:45:00|14771.63|14771.63|14766.47|14766.47|14771.63|14771.63|14766.47|14766.47|0
1613559000000|2021-02-17 10:50:00|14767.86|14767.86|14737.54|14737.54|14767.86|14767.86|14737.54|14737.54|0
1613559300000|2021-02-17 10:55:00|14736.15|14736.15|14746.52|14746.52|14746.52|14746.52|14736.15|14736.15|0
1613559600000|2021-02-17 11:00:00|14747.49|14747.49|14745.22|14745.22|14748.88|14748.88|14745.22|14745.22|0
1613559900000|2021-02-17 11:05:00|14743.25|14743.25|14736.96|14736.96|14745.22|14745.22|14730.91|14730.91|0
1613560200000|2021-02-17 11:10:00|14738.93|14738.93|14745.71|14745.71|14749.5|14749.5|14737.06|14737.06|0
1613560500000|2021-02-17 11:15:00|14746.2|14746.2|14741.35|14741.35|14746.2|14746.2|14739.12|14739.12|0
1613560800000|2021-02-17 11:20:00|14743.32|14743.32|14745.31|14745.31|14745.31|14745.31|14738.14|14738.14|0
1613561100000|2021-02-17 11:25:00|14744.82|14744.82|14745.15|14745.15|14747.7|14747.7|14743.76|14743.76|0
1613561400000|2021-02-17 11:30:00|14746.54|14746.54|14745.53|14745.53|14748.41|14748.41|14743.56|14743.56|0
1613561700000|2021-02-17 11:35:00|14744.67|14744.67|14754.22|14754.22|14754.22|14754.22|14744.67|14744.67|0
1613562000000|2021-02-17 11:40:00|14755.61|14755.61|14758.14|14758.14|14761.02|14761.02|14753.49|14753.49|0
1613562300000|2021-02-17 11:45:00|14760.11|14760.11|14747.12|14747.12|14760.6|14760.6|14747.12|14747.12|0
1613562600000|2021-02-17 11:50:00|14745.15|14745.15|14755.19|14755.19|14757.59|14757.59|14745.15|14745.15|0
1613562900000|2021-02-17 11:55:00|14756.39|14756.39|14768.38|14768.38|14769.84|14769.84|14754.93|14754.93|0
1613563200000|2021-02-17 12:00:00|14770.35|14770.35|14779.88|14779.88|14785.47|14785.47|14768.96|14768.96|0
1613563500000|2021-02-17 12:05:00|14775.94|14775.94|14777.63|14777.63|14781.27|14781.27|14775.94|14775.94|0
1613563800000|2021-02-17 12:10:00|14777.15|14777.15|14776.64|14776.64|14777.15|14777.15|14772.98|14772.98|0
1613564100000|2021-02-17 12:15:00|14775.25|14775.25|14782.17|14782.17|14782.94|14782.94|14775.25|14775.25|0
1613564400000|2021-02-17 12:20:00|14782.66|14782.66|14781.49|14781.49|14782.66|14782.66|14778.71|14778.71|0
1613564700000|2021-02-17 12:25:00|14782.69|14782.69|14793.16|14793.16|14793.16|14793.16|14779.52|14779.52|0
1613565000000|2021-02-17 12:30:00|14791.77|14791.77|14802.81|14802.81|14802.81|14802.81|14788.56|14788.56|0
1613565300000|2021-02-17 12:35:00|14804.2|14804.2|14802.56|14802.56|14809.34|14809.34|14802.56|14802.56|0
1613565600000|2021-02-17 12:40:00|14801.36|14801.36|14803.38|14803.38|14803.38|14803.38|14799.46|14799.46|0
1613565900000|2021-02-17 12:45:00|14802.95|14802.95|14788.84|14788.84|14802.95|14802.95|14788.84|14788.84|0
1613566200000|2021-02-17 12:50:00|14787.64|14787.64|14789.53|14789.53|14789.53|14789.53|14781.73|14781.73|0
1613566500000|2021-02-17 12:55:00|14788.14|14788.14|14801.16|14801.16|14803.91|14803.91|14787.72|14787.72|0
1613566800000|2021-02-17 13:00:00|14801.58|14801.58|14796.55|14796.55|14804.78|14804.78|14793.9|14793.9|0
1613567100000|2021-02-17 13:05:00|14796.06|14796.06|14788.95|14788.95|14796.06|14796.06|14788.95|14788.95|0
1613567400000|2021-02-17 13:10:00|14787.56|14787.56|14784.72|14784.72|14791.18|14791.18|14784.72|14784.72|0
1613567700000|2021-02-17 13:15:00|14786.69|14786.69|14771.15|14771.15|14786.69|14786.69|14771.15|14771.15|0
1613568000000|2021-02-17 13:20:00|14770.29|14770.29|14764.21|14764.21|14773.07|14773.07|14762.23|14762.23|0
1613568300000|2021-02-17 13:25:00|14762.82|14762.82|14758.16|14758.16|14762.82|14762.82|14757.67|14757.67|0
1613568600000|2021-02-17 13:30:00|14759.13|14759.13|14756.86|14756.86|14760.39|14760.39|14751.3|14751.3|0
1613568900000|2021-02-17 13:35:00|14758.25|14758.25|14756.44|14756.44|14759.64|14759.64|14751.69|14751.69|0
1613569200000|2021-02-17 13:40:00|14759.22|14759.22|14778.4|14778.4|14778.4|14778.4|14759.22|14759.22|0
1613569500000|2021-02-17 13:45:00|14778.82|14778.82|14775.7|14775.7|14778.82|14778.82|14771.42|14771.42|0
1613569800000|2021-02-17 13:50:00|14774.84|14774.84|14773.48|14773.48|14786.54|14786.54|14769.1|14769.1|0
1613570100000|2021-02-17 13:55:00|14772.09|14772.09|14753.7|14753.7|14774.06|14774.06|14753.7|14753.7|0
1613570400000|2021-02-17 14:00:00|14754.18|14754.18|14738.34|14738.34|14755.16|14755.16|14738.34|14738.34|0
1613570700000|2021-02-17 14:05:00|14736.95|14736.95|14726.54|14726.54|14736.95|14736.95|14722.02|14722.02|0
1613571000000|2021-02-17 14:10:00|14727.51|14727.51|14717.08|14717.08|14736.43|14736.43|14715.69|14715.69|0
1613571300000|2021-02-17 14:15:00|14715.82|14715.82|14729.41|14729.41|14729.41|14729.41|14710.6|14710.6|0
1613571600000|2021-02-17 14:20:00|14731.38|14731.38|14729.83|14729.83|14731.38|14731.38|14720|14720|0
1613571900000|2021-02-17 14:25:00|14731.8|14731.8|14728.82|14728.82|14734.58|14734.58|14723.24|14723.24|0
1613572200000|2021-02-17 14:30:00|14729.68|14729.68|14694.62|14694.62|14732.45|14732.45|14694.62|14694.62|0
1613572500000|2021-02-17 14:35:00|14696.01|14696.01|14673.78|14673.78|14709.6|14709.6|14671.29|14671.29|0
1613572800000|2021-02-17 14:40:00|14674.98|14674.98|14683.14|14683.14|14683.14|14683.14|14663.7|14663.7|0
1613573100000|2021-02-17 14:45:00|14683.99|14683.99|14701.35|14701.35|14703.32|14703.32|14680.05|14680.05|0
1613573400000|2021-02-17 14:50:00|14699.96|14699.96|14707.35|14707.35|14719.57|14719.57|14699.96|14699.96|0
1613573700000|2021-02-17 14:55:00|14706.92|14706.92|14686.94|14686.94|14710.04|14710.04|14677.25|14677.25|0
1613574000000|2021-02-17 15:00:00|14690.88|14690.88|14681.68|14681.68|14700.53|14700.53|14681.68|14681.68|0
1613574300000|2021-02-17 15:05:00|14682.65|14682.65|14676.75|14676.75|14683.47|14683.47|14670.76|14670.76|0
1613574600000|2021-02-17 15:10:00|14678.14|14678.14|14664.57|14664.57|14680.18|14680.18|14664.57|14664.57|0
1613574900000|2021-02-17 15:15:00|14662.6|14662.6|14642.36|14642.36|14662.6|14662.6|14642.36|14642.36|0
1613575200000|2021-02-17 15:20:00|14643.75|14643.75|14638.51|14638.51|14650.79|14650.79|14638.51|14638.51|0
1613575500000|2021-02-17 15:25:00|14636.54|14636.54|14633.05|14633.05|14637.04|14637.04|14628.25|14628.25|0
1613575800000|2021-02-17 15:30:00|14631.66|14631.66|14602.84|14602.84|14631.66|14631.66|14598.38|14598.38|0
1613576100000|2021-02-17 15:35:00|14608.4|14608.4|14616.86|14616.86|14620.22|14620.22|14608.4|14608.4|0
1613576400000|2021-02-17 15:40:00|14614.89|14614.89|14620.56|14620.56|14628.86|14628.86|14608.03|14608.03|0
1613576700000|2021-02-17 15:45:00|14621.84|14621.84|14623.97|14623.97|14624.72|14624.72|14616.51|14616.51|0
1613577000000|2021-02-17 15:50:00|14620.03|14620.03|14599|14599|14620.03|14620.03|14599|14599|0
1613577300000|2021-02-17 15:55:00|14597.8|14597.8|14570.91|14570.91|14599.58|14599.58|14570.91|14570.91|0
1613577600000|2021-02-17 16:00:00|14572.3|14572.3|14555.66|14555.66|14577.86|14577.86|14555.66|14555.66|0
1613577900000|2021-02-17 16:05:00|14554.4|14554.4|14533.72|14533.72|14554.4|14554.4|14531.7|14531.7|0
1613578200000|2021-02-17 16:10:00|14533.24|14533.24|14508.83|14508.83|14533.68|14533.68|14501.97|14501.97|0
1613578500000|2021-02-17 16:15:00|14506.05|14506.05|14504.6|14504.6|14512.25|14512.25|14501.82|14501.82|0
1613578800000|2021-02-17 16:20:00|14505.99|14505.99|14519.25|14519.25|14521.37|14521.37|14504.04|14504.04|0
1613579100000|2021-02-17 16:25:00|14517.28|14517.28|14509.3|14509.3|14519.52|14519.52|14509.3|14509.3|0
1613636100000|2021-02-18 08:15:00|14575.74|14575.74|14563.22|14563.22|14577.51|14577.51|14560.24|14560.24|0
1613636400000|2021-02-18 08:20:00|14559.28|14559.28|14548.56|14548.56|14567.78|14567.78|14542.09|14542.09|0
1613636700000|2021-02-18 08:25:00|14552.51|14552.51|14562.61|14562.61|14574.2|14574.2|14552.51|14552.51|0
1613637000000|2021-02-18 08:30:00|14566.55|14566.55|14599.44|14599.44|14600.28|14600.28|14566.55|14566.55|0
1613637300000|2021-02-18 08:35:00|14596.66|14596.66|14589.95|14589.95|14603.97|14603.97|14589.95|14589.95|0
1613637600000|2021-02-18 08:40:00|14587.98|14587.98|14576.68|14576.68|14591.34|14591.34|14568.21|14568.21|0
1613637900000|2021-02-18 08:45:00|14575.29|14575.29|14582.49|14582.49|14582.49|14582.49|14561.93|14561.93|0
1613638200000|2021-02-18 08:50:00|14578.32|14578.32|14552.94|14552.94|14578.32|14578.32|14552.94|14552.94|0
1613638500000|2021-02-18 08:55:00|14553.42|14553.42|14555.83|14555.83|14567.22|14567.22|14548.86|14548.86|0
1613638800000|2021-02-18 09:00:00|14557.22|14557.22|14571.91|14571.91|14571.91|14571.91|14548.28|14548.28|0
1613639100000|2021-02-18 09:05:00|14569.94|14569.94|14562.7|14562.7|14570.42|14570.42|14561.16|14561.16|0
1613639400000|2021-02-18 09:10:00|14561.31|14561.31|14563.09|14563.09|14564.22|14564.22|14555.82|14555.82|0
1613639700000|2021-02-18 09:15:00|14561.12|14561.12|14562.51|14562.51|14564.48|14564.48|14551.85|14551.85|0
1613640000000|2021-02-18 09:20:00|14566.45|14566.45|14544.98|14544.98|14570.39|14570.39|14544.98|14544.98|0
1613640300000|2021-02-18 09:25:00|14543.01|14543.01|14522.26|14522.26|14543.01|14543.01|14522.26|14522.26|0
1613640600000|2021-02-18 09:30:00|14519.48|14519.48|14495.85|14495.85|14519.48|14519.48|14495.85|14495.85|0
1613640900000|2021-02-18 09:35:00|14497.82|14497.82|14520.14|14520.14|14520.14|14520.14|14495.85|14495.85|0
1613641200000|2021-02-18 09:40:00|14516.2|14516.2|14523.76|14523.76|14524.38|14524.38|14516.2|14516.2|0
1613641500000|2021-02-18 09:45:00|14521.79|14521.79|14535.14|14535.14|14535.14|14535.14|14521.79|14521.79|0
1613641800000|2021-02-18 09:50:00|14537.71|14537.71|14563.78|14563.78|14564.01|14564.01|14537.71|14537.71|0
1613642100000|2021-02-18 09:55:00|14565.75|14565.75|14574.83|14574.83|14574.83|14574.83|14565.75|14565.75|0
1613642400000|2021-02-18 10:00:00|14572.86|14572.86|14564.89|14564.89|14576.22|14576.22|14564.4|14564.4|0
1613642700000|2021-02-18 10:05:00|14562.92|14562.92|14562.65|14562.65|14574.93|14574.93|14553.06|14553.06|0
1613643000000|2021-02-18 10:10:00|14564.62|14564.62|14547.4|14547.4|14564.62|14564.62|14544.04|14544.04|0
1613643300000|2021-02-18 10:15:00|14546.2|14546.2|14548.13|14548.13|14551.34|14551.34|14546.16|14546.16|0
1613643600000|2021-02-18 10:20:00|14546.74|14546.74|14525.03|14525.03|14546.74|14546.74|14525.03|14525.03|0
1613643900000|2021-02-18 10:25:00|14525.45|14525.45|14523.08|14523.08|14528.22|14528.22|14509.87|14509.87|0
1613644200000|2021-02-18 10:30:00|14525.05|14525.05|14540.26|14540.26|14540.26|14540.26|14525.05|14525.05|0
1613644500000|2021-02-18 10:35:00|14538.29|14538.29|14550.92|14550.92|14550.92|14550.92|14534.12|14534.12|0
1613644800000|2021-02-18 10:40:00|14549.53|14549.53|14534.06|14534.06|14549.53|14549.53|14534.06|14534.06|0
1613645100000|2021-02-18 10:45:00|14532.08|14532.08|14521.96|14521.96|14532.08|14532.08|14514.34|14514.34|0
1613645400000|2021-02-18 10:50:00|14520.57|14520.57|14517.17|14517.17|14532|14532|14510.64|14510.64|0
1613645700000|2021-02-18 10:55:00|14521.34|14521.34|14520.75|14520.75|14530.84|14530.84|14520.75|14520.75|0
1613646000000|2021-02-18 11:00:00|14519.36|14519.36|14503.79|14503.79|14519.36|14519.36|14503.79|14503.79|0
1613646300000|2021-02-18 11:05:00|14502.4|14502.4|14520.9|14520.9|14520.9|14520.9|14497.26|14497.26|0
1613646600000|2021-02-18 11:10:00|14518.93|14518.93|14499.61|14499.61|14518.93|14518.93|14499.61|14499.61|0
1613646900000|2021-02-18 11:15:00|14498.22|14498.22|14498.7|14498.7|14501.84|14501.84|14494.47|14494.47|0
1613647200000|2021-02-18 11:20:00|14499.68|14499.68|14501.21|14501.21|14502.11|14502.11|14497.19|14497.19|0
1613647500000|2021-02-18 11:25:00|14500.78|14500.78|14498.23|14498.23|14500.78|14500.78|14494.35|14494.35|0
1613647800000|2021-02-18 11:30:00|14497.74|14497.74|14498.69|14498.69|14498.69|14498.69|14486.99|14486.99|0
1613648100000|2021-02-18 11:35:00|14497.3|14497.3|14493.22|14493.22|14497.3|14497.3|14486.02|14486.02|0
1613648400000|2021-02-18 11:40:00|14494.61|14494.61|14508.91|14508.91|14508.91|14508.91|14489.28|14489.28|0
1613648700000|2021-02-18 11:45:00|14509.88|14509.88|14515.96|14515.96|14515.96|14515.96|14507.94|14507.94|0
1613649000000|2021-02-18 11:50:00|14516.45|14516.45|14511.81|14511.81|14522.01|14522.01|14509.03|14509.03|0
1613649300000|2021-02-18 11:55:00|14510.42|14510.42|14518.02|14518.02|14518.02|14518.02|14495.38|14495.38|0
1613649600000|2021-02-18 12:00:00|14517.18|14517.18|14509.35|14509.35|14518.21|14518.21|14507.19|14507.19|0
1613649900000|2021-02-18 12:05:00|14509.78|14509.78|14528.97|14528.97|14534.53|14534.53|14508.39|14508.39|0
1613650200000|2021-02-18 12:10:00|14529.46|14529.46|14524.86|14524.86|14529.46|14529.46|14520.92|14520.92|0
1613650500000|2021-02-18 12:15:00|14527.64|14527.64|14541.54|14541.54|14541.54|14541.54|14526.79|14526.79|0
1613650800000|2021-02-18 12:20:00|14542.03|14542.03|14553.98|14553.98|14557.06|14557.06|14536.12|14536.12|0
1613651100000|2021-02-18 12:25:00|14555.18|14555.18|14563.93|14563.93|14565.88|14565.88|14555.18|14555.18|0
1613651400000|2021-02-18 12:30:00|14561.15|14561.15|14563.64|14563.64|14563.64|14563.64|14557.21|14557.21|0
1613651700000|2021-02-18 12:35:00|14565.03|14565.03|14558.35|14558.35|14567.85|14567.85|14558.35|14558.35|0
1613652000000|2021-02-18 12:40:00|14559.74|14559.74|14553.64|14553.64|14559.74|14559.74|14548.08|14548.08|0
1613652300000|2021-02-18 12:45:00|14552.44|14552.44|14556.75|14556.75|14558.17|14558.17|14552.44|14552.44|0
1613652600000|2021-02-18 12:50:00|14552.58|14552.58|14533.44|14533.44|14552.58|14552.58|14533.44|14533.44|0
1613652900000|2021-02-18 12:55:00|14531.47|14531.47|14532.84|14532.84|14536.58|14536.58|14527.19|14527.19|0
1613653200000|2021-02-18 13:00:00|14538.4|14538.4|14534.85|14534.85|14545.86|14545.86|14534.85|14534.85|0
1613653500000|2021-02-18 13:05:00|14532.88|14532.88|14522.7|14522.7|14532.88|14532.88|14517.33|14517.33|0
1613653800000|2021-02-18 13:10:00|14520.11|14520.11|14511.89|14511.89|14523.4|14523.4|14510.5|14510.5|0
1613654100000|2021-02-18 13:15:00|14514.67|14514.67|14494.57|14494.57|14514.67|14514.67|14494.57|14494.57|0
1613654400000|2021-02-18 13:20:00|14498.74|14498.74|14513.34|14513.34|14520.28|14520.28|14493.4|14493.4|0
1613654700000|2021-02-18 13:25:00|14514.73|14514.73|14492.26|14492.26|14516.12|14516.12|14492.26|14492.26|0
1613655000000|2021-02-18 13:30:00|14489.48|14489.48|14482.77|14482.77|14503.24|14503.24|14482.77|14482.77|0
1613655300000|2021-02-18 13:35:00|14478.83|14478.83|14447.87|14447.87|14478.83|14478.83|14447.87|14447.87|0
1613655600000|2021-02-18 13:40:00|14446.48|14446.48|14437.87|14437.87|14448.74|14448.74|14436.41|14436.41|0
1613655900000|2021-02-18 13:45:00|14436.48|14436.48|14450.77|14450.77|14450.87|14450.87|14417.89|14417.89|0
1613656200000|2021-02-18 13:50:00|14447.99|14447.99|14446|14446|14447.99|14447.99|14439.46|14439.46|0
1613656500000|2021-02-18 13:55:00|14444.61|14444.61|14449.49|14449.49|14450.88|14450.88|14442.64|14442.64|0
1613656800000|2021-02-18 14:00:00|14450.88|14450.88|14456.87|14456.87|14465.41|14465.41|14438.78|14438.78|0
1613657100000|2021-02-18 14:05:00|14458.26|14458.26|14444.48|14444.48|14458.26|14458.26|14444.48|14444.48|0
1613657400000|2021-02-18 14:10:00|14440.32|14440.32|14457.87|14457.87|14461.68|14461.68|14440.32|14440.32|0
1613657700000|2021-02-18 14:15:00|14455.9|14455.9|14440.54|14440.54|14455.9|14455.9|14440.54|14440.54|0
1613658000000|2021-02-18 14:20:00|14439.15|14439.15|14448.12|14448.12|14450.09|14450.09|14438.47|14438.47|0
1613658300000|2021-02-18 14:25:00|14448.55|14448.55|14451.83|14451.83|14454.31|14454.31|14446.2|14446.2|0
1613658600000|2021-02-18 14:30:00|14451.4|14451.4|14462.21|14462.21|14465.73|14465.73|14449.15|14449.15|0
1613658900000|2021-02-18 14:35:00|14463.41|14463.41|14459.01|14459.01|14483.66|14483.66|14459.01|14459.01|0
1613659200000|2021-02-18 14:40:00|14459.5|14459.5|14486.1|14486.1|14491.4|14491.4|14451.11|14451.11|0
1613659500000|2021-02-18 14:45:00|14485.62|14485.62|14461.76|14461.76|14494.08|14494.08|14461.76|14461.76|0
1613659800000|2021-02-18 14:50:00|14461.33|14461.33|14461.8|14461.8|14463|14463|14447.43|14447.43|0
1613660100000|2021-02-18 14:55:00|14459.02|14459.02|14442.41|14442.41|14459.02|14459.02|14436.55|14436.55|0
1613660400000|2021-02-18 15:00:00|14441.21|14441.21|14436.98|14436.98|14442.12|14442.12|14430.42|14430.42|0
1613660700000|2021-02-18 15:05:00|14436.56|14436.56|14412.8|14412.8|14436.56|14436.56|14403.72|14403.72|0
1613661000000|2021-02-18 15:10:00|14412.38|14412.38|14424.32|14424.32|14434.09|14434.09|14410.04|14410.04|0
1613661300000|2021-02-18 15:15:00|14422.93|14422.93|14408.97|14408.97|14423.78|14423.78|14400.04|14400.04|0
1613661600000|2021-02-18 15:20:00|14410.94|14410.94|14420.66|14420.66|14426.05|14426.05|14409.24|14409.24|0
1613661900000|2021-02-18 15:25:00|14419.27|14419.27|14418.26|14418.26|14419.27|14419.27|14402.1|14402.1|0
1613662200000|2021-02-18 15:30:00|14416.87|14416.87|14427.37|14427.37|14427.37|14427.37|14404.62|14404.62|0
1613662500000|2021-02-18 15:35:00|14425.4|14425.4|14456.29|14456.29|14460.66|14460.66|14425.4|14425.4|0
1613662800000|2021-02-18 15:40:00|14454.32|14454.32|14453.49|14453.49|14461.31|14461.31|14435.3|14435.3|0
1613663100000|2021-02-18 15:45:00|14454.88|14454.88|14463.36|14463.36|14463.36|14463.36|14443.89|14443.89|0
1613663400000|2021-02-18 15:50:00|14457.45|14457.45|14450.91|14450.91|14466.07|14466.07|14450.47|14450.47|0
1613663700000|2021-02-18 15:55:00|14446.97|14446.97|14452.04|14452.04|14461.13|14461.13|14446.97|14446.97|0
1613664000000|2021-02-18 16:00:00|14450.07|14450.07|14470.58|14470.58|14474.75|14474.75|14450.07|14450.07|0
1613664300000|2021-02-18 16:05:00|14472.56|14472.56|14466.05|14466.05|14479.76|14479.76|14459.95|14459.95|0
1613664600000|2021-02-18 16:10:00|14464.08|14464.08|14486.93|14486.93|14486.93|14486.93|14462.11|14462.11|0
1613664900000|2021-02-18 16:15:00|14489.71|14489.71|14495.03|14495.03|14504.42|14504.42|14489.71|14489.71|0
1613665200000|2021-02-18 16:20:00|14493.06|14493.06|14488.37|14488.37|14498.24|14498.24|14484.87|14484.87|0
1613665500000|2021-02-18 16:25:00|14489.76|14489.76|14480.12|14480.12|14491.25|14491.25|14478.11|14478.11|0
1613722500000|2021-02-19 08:15:00|14472.09|14472.09|14458.93|14458.93|14475.89|14475.89|14450.24|14450.24|0
1613722800000|2021-02-19 08:20:00|14453.01|14453.01|14469.26|14469.26|14473.37|14473.37|14453.01|14453.01|0
1613723100000|2021-02-19 08:25:00|14474.82|14474.82|14475.07|14475.07|14485.74|14485.74|14474.82|14474.82|0
1613723400000|2021-02-19 08:30:00|14479.01|14479.01|14485.63|14485.63|14506.17|14506.17|14479.01|14479.01|0
1613723700000|2021-02-19 08:35:00|14481.46|14481.46|14490.04|14490.04|14490.04|14490.04|14475.83|14475.83|0
1613724000000|2021-02-19 08:40:00|14492.01|14492.01|14486.87|14486.87|14497.09|14497.09|14486.87|14486.87|0
1613724300000|2021-02-19 08:45:00|14484.89|14484.89|14468.63|14468.63|14486.01|14486.01|14466.66|14466.66|0
1613724600000|2021-02-19 08:50:00|14470.6|14470.6|14483.74|14483.74|14491.05|14491.05|14470.6|14470.6|0
1613724900000|2021-02-19 08:55:00|14484.17|14484.17|14506.42|14506.42|14517.65|14517.65|14484.17|14484.17|0
1613725200000|2021-02-19 09:00:00|14503.64|14503.64|14490.09|14490.09|14503.64|14503.64|14487.73|14487.73|0
1613725500000|2021-02-19 09:05:00|14486.15|14486.15|14494.77|14494.77|14502.2|14502.2|14486.15|14486.15|0
1613725800000|2021-02-19 09:10:00|14490.6|14490.6|14498.26|14498.26|14501.04|14501.04|14484.95|14484.95|0
1613726100000|2021-02-19 09:15:00|14500.23|14500.23|14503.98|14503.98|14507.15|14507.15|14499.42|14499.42|0
1613726400000|2021-02-19 09:20:00|14504.96|14504.96|14497.02|14497.02|14506.35|14506.35|14497.02|14497.02|0
1613726700000|2021-02-19 09:25:00|14495.63|14495.63|14492.46|14492.46|14497.02|14497.02|14480.44|14480.44|0
1613727000000|2021-02-19 09:30:00|14492.89|14492.89|14518.45|14518.45|14518.45|14518.45|14489.92|14489.92|0
1613727300000|2021-02-19 09:35:00|14519.42|14519.42|14523.93|14523.93|14523.93|14523.93|14510.29|14510.29|0
1613727600000|2021-02-19 09:40:00|14525.21|14525.21|14510.74|14510.74|14526.13|14526.13|14510.74|14510.74|0
1613727900000|2021-02-19 09:45:00|14510.32|14510.32|14505.77|14505.77|14512.77|14512.77|14505.18|14505.18|0
1613728200000|2021-02-19 09:50:00|14504.38|14504.38|14502.94|14502.94|14505.77|14505.77|14499.62|14499.62|0
1613728500000|2021-02-19 09:55:00|14504.91|14504.91|14504.49|14504.49|14506.88|14506.88|14502.13|14502.13|0
1613728800000|2021-02-19 10:00:00|14505.88|14505.88|14510.1|14510.1|14512.07|14512.07|14503.24|14503.24|0
1613729100000|2021-02-19 10:05:00|14505.93|14505.93|14483.58|14483.58|14508.71|14508.71|14483.58|14483.58|0
1613729400000|2021-02-19 10:10:00|14482.38|14482.38|14477.57|14477.57|14482.38|14482.38|14476.73|14476.73|0
1613729700000|2021-02-19 10:15:00|14487.3|14487.3|14476.04|14476.04|14501.09|14501.09|14473.05|14473.05|0
1613730000000|2021-02-19 10:20:00|14471.88|14471.88|14484.04|14484.04|14486.82|14486.82|14471.88|14471.88|0
1613730300000|2021-02-19 10:25:00|14483.07|14483.07|14483.74|14483.74|14485.07|14485.07|14480.32|14480.32|0
1613730600000|2021-02-19 10:30:00|14486.52|14486.52|14490.07|14490.07|14493.24|14493.24|14484.55|14484.55|0
1613730900000|2021-02-19 10:35:00|14495.98|14495.98|14503.62|14503.62|14503.62|14503.62|14495.98|14495.98|0
1613731200000|2021-02-19 10:40:00|14504.04|14504.04|14512.08|14512.08|14513.99|14513.99|14504.04|14504.04|0
1613731500000|2021-02-19 10:45:00|14514.86|14514.86|14524.28|14524.28|14525.58|14525.58|14512.72|14512.72|0
1613731800000|2021-02-19 10:50:00|14522.89|14522.89|14522.31|14522.31|14528.45|14528.45|14515.59|14515.59|0
1613732100000|2021-02-19 10:55:00|14523.7|14523.7|14529.07|14529.07|14529.07|14529.07|14518.95|14518.95|0
1613732400000|2021-02-19 11:00:00|14527.1|14527.1|14504.2|14504.2|14529.2|14529.2|14502.81|14502.81|0
1613732700000|2021-02-19 11:05:00|14502.81|14502.81|14486.29|14486.29|14504.2|14504.2|14481.35|14481.35|0
1613733000000|2021-02-19 11:10:00|14484.32|14484.32|14491.55|14491.55|14493.03|14493.03|14484.32|14484.32|0
1613733300000|2021-02-19 11:15:00|14493.52|14493.52|14504.14|14504.14|14507.93|14507.93|14486.96|14486.96|0
1613733600000|2021-02-19 11:20:00|14506.12|14506.12|14529.41|14529.41|14529.41|14529.41|14506.12|14506.12|0
1613733900000|2021-02-19 11:25:00|14527.44|14527.44|14540.74|14540.74|14540.74|14540.74|14527.44|14527.44|0
1613734200000|2021-02-19 11:30:00|14539.35|14539.35|14546.53|14546.53|14550.01|14550.01|14537.96|14537.96|0
1613734500000|2021-02-19 11:35:00|14547.92|14547.92|14561.04|14561.04|14561.04|14561.04|14547.92|14547.92|0
1613734800000|2021-02-19 11:40:00|14561.53|14561.53|14559.53|14559.53|14561.53|14561.53|14555.62|14555.62|0
1613735100000|2021-02-19 11:45:00|14560.02|14560.02|14561.38|14561.38|14561.38|14561.38|14553.74|14553.74|0
1613735400000|2021-02-19 11:50:00|14563.35|14563.35|14554.9|14554.9|14563.35|14563.35|14552.12|14552.12|0
1613735700000|2021-02-19 11:55:00|14557.68|14557.68|14553.83|14553.83|14558.26|14558.26|14553.83|14553.83|0
1613736000000|2021-02-19 12:00:00|14555.22|14555.22|14556.83|14556.83|14558.8|14558.8|14551.28|14551.28|0
1613736300000|2021-02-19 12:05:00|14557.81|14557.81|14566|14566|14569.94|14569.94|14557.81|14557.81|0
1613736600000|2021-02-19 12:10:00|14564.61|14564.61|14571.1|14571.1|14571.1|14571.1|14562.16|14562.16|0
1613736900000|2021-02-19 12:15:00|14569.71|14569.71|14567.74|14567.74|14569.71|14569.71|14566.77|14566.77|0
1613737200000|2021-02-19 12:20:00|14568.17|14568.17|14570.39|14570.39|14573.2|14573.2|14566.97|14566.97|0
1613737500000|2021-02-19 12:25:00|14574.33|14574.33|14580.28|14580.28|14580.28|14580.28|14572.98|14572.98|0
1613737800000|2021-02-19 12:30:00|14580.77|14580.77|14585.16|14585.16|14590.46|14590.46|14580.77|14580.77|0
1613738100000|2021-02-19 12:35:00|14586.13|14586.13|14577.83|14577.83|14588.49|14588.49|14577.34|14577.34|0
1613738400000|2021-02-19 12:40:00|14575.86|14575.86|14583.1|14583.1|14584.98|14584.98|14574.6|14574.6|0
1613738700000|2021-02-19 12:45:00|14584.49|14584.49|14584.14|14584.14|14585.3|14585.3|14576.61|14576.61|0
1613739000000|2021-02-19 12:50:00|14588.08|14588.08|14587.09|14587.09|14593.84|14593.84|14586.11|14586.11|0
1613739300000|2021-02-19 12:55:00|14589.06|14589.06|14584.78|14584.78|14589.48|14589.48|14580.84|14580.84|0
1613739600000|2021-02-19 13:00:00|14586.17|14586.17|14582.46|14582.46|14587.56|14587.56|14580.58|14580.58|0
1613739900000|2021-02-19 13:05:00|14583.85|14583.85|14568.46|14568.46|14583.85|14583.85|14568.46|14568.46|0
1613740200000|2021-02-19 13:10:00|14567.07|14567.07|14561.57|14561.57|14567.07|14567.07|14558.21|14558.21|0
1613740500000|2021-02-19 13:15:00|14562.41|14562.41|14554.68|14554.68|14562.85|14562.85|14553.77|14553.77|0
1613740800000|2021-02-19 13:20:00|14558.63|14558.63|14562.14|14562.14|14562.14|14562.14|14554.03|14554.03|0
1613741100000|2021-02-19 13:25:00|14560.75|14560.75|14575.11|14575.11|14578.79|14578.79|14560.75|14560.75|0
1613741400000|2021-02-19 13:30:00|14576.08|14576.08|14564.01|14564.01|14577.03|14577.03|14562.56|14562.56|0
1613741700000|2021-02-19 13:35:00|14564.44|14564.44|14560.15|14560.15|14564.44|14564.44|14558.49|14558.49|0
1613742000000|2021-02-19 13:40:00|14558.18|14558.18|14576.85|14576.85|14576.85|14576.85|14558.18|14558.18|0
1613742300000|2021-02-19 13:45:00|14578.24|14578.24|14589.21|14589.21|14591.19|14591.19|14578.24|14578.24|0
1613742600000|2021-02-19 13:50:00|14588.01|14588.01|14587.01|14587.01|14596.93|14596.93|14584.07|14584.07|0
1613742900000|2021-02-19 13:55:00|14587.43|14587.43|14591.4|14591.4|14592.79|14592.79|14584.49|14584.49|0
1613743200000|2021-02-19 14:00:00|14591.89|14591.89|14581.95|14581.95|14592.38|14592.38|14581.95|14581.95|0
1613743500000|2021-02-19 14:05:00|14583.92|14583.92|14587.05|14587.05|14587.05|14587.05|14578.98|14578.98|0
1613743800000|2021-02-19 14:10:00|14588.02|14588.02|14579.72|14579.72|14592.35|14592.35|14579.72|14579.72|0
1613744100000|2021-02-19 14:15:00|14577.75|14577.75|14567.82|14567.82|14577.75|14577.75|14567.82|14567.82|0
1613744400000|2021-02-19 14:20:00|14566.43|14566.43|14568.72|14568.72|14568.72|14568.72|14560.52|14560.52|0
1613744700000|2021-02-19 14:25:00|14569.92|14569.92|14548.74|14548.74|14577.88|14577.88|14548.74|14548.74|0
1613745000000|2021-02-19 14:30:00|14551.52|14551.52|14555.11|14555.11|14561.28|14561.28|14550.31|14550.31|0
1613745300000|2021-02-19 14:35:00|14555.6|14555.6|14545.55|14545.55|14559.54|14559.54|14544.29|14544.29|0
1613745600000|2021-02-19 14:40:00|14545.07|14545.07|14535.15|14535.15|14547.46|14547.46|14529.13|14529.13|0
1613745900000|2021-02-19 14:45:00|14536.54|14536.54|14536.64|14536.64|14536.64|14536.64|14518.99|14518.99|0
1613746200000|2021-02-19 14:50:00|14537.84|14537.84|14552.87|14552.87|14552.87|14552.87|14537.84|14537.84|0
1613746500000|2021-02-19 14:55:00|14550.9|14550.9|14551.16|14551.16|14564.3|14564.3|14542.79|14542.79|0
1613746800000|2021-02-19 15:00:00|14551.65|14551.65|14526.08|14526.08|14551.65|14551.65|14526.08|14526.08|0
1613747100000|2021-02-19 15:05:00|14524.11|14524.11|14532.53|14532.53|14548.21|14548.21|14524.11|14524.11|0
1613747400000|2021-02-19 15:10:00|14534.5|14534.5|14521.2|14521.2|14540.69|14540.69|14519.72|14519.72|0
1613747700000|2021-02-19 15:15:00|14518.42|14518.42|14516.5|14516.5|14528.58|14528.58|14510.58|14510.58|0
1613748000000|2021-02-19 15:20:00|14518.47|14518.47|14516.59|14516.59|14529.81|14529.81|14513.23|14513.23|0
1613748300000|2021-02-19 15:25:00|14517.57|14517.57|14517.94|14517.94|14525.33|14525.33|14514.43|14514.43|0
1613748600000|2021-02-19 15:30:00|14521.88|14521.88|14526.2|14526.2|14531.89|14531.89|14514.76|14514.76|0
1613748900000|2021-02-19 15:35:00|14524.23|14524.23|14547.8|14547.8|14547.8|14547.8|14524.23|14524.23|0
1613749200000|2021-02-19 15:40:00|14548.22|14548.22|14556.78|14556.78|14558.65|14558.65|14546.83|14546.83|0
1613749500000|2021-02-19 15:45:00|14554.81|14554.81|14545.17|14545.17|14554.81|14554.81|14540.06|14540.06|0
1613749800000|2021-02-19 15:50:00|14546.63|14546.63|14557.34|14557.34|14557.34|14557.34|14543.85|14543.85|0
1613750100000|2021-02-19 15:55:00|14556.85|14556.85|14553.31|14553.31|14562.58|14562.58|14551.83|14551.83|0
1613750400000|2021-02-19 16:00:00|14547.4|14547.4|14536.38|14536.38|14547.4|14547.4|14535.89|14535.89|0
1613750700000|2021-02-19 16:05:00|14534.41|14534.41|14543.7|14543.7|14550.42|14550.42|14531.95|14531.95|0
1613751000000|2021-02-19 16:10:00|14545.09|14545.09|14543.32|14543.32|14546.71|14546.71|14539.47|14539.47|0
1613751300000|2021-02-19 16:15:00|14541.93|14541.93|14537.51|14537.51|14548.23|14548.23|14533.82|14533.82|0
1613751600000|2021-02-19 16:20:00|14535.54|14535.54|14539.81|14539.81|14541.82|14541.82|14534.05|14534.05|0
1613751900000|2021-02-19 16:25:00|14537.83|14537.83|14536.14|14536.14|14544.34|14544.34|14532.34|14532.34|0
1613981700000|2021-02-22 08:15:00|14397.34|14397.34|14403.35|14403.35|14424.56|14424.56|14388.61|14388.61|0
1613982000000|2021-02-22 08:20:00|14401.96|14401.96|14386.03|14386.03|14423.95|14423.95|14383.6|14383.6|0
1613982300000|2021-02-22 08:25:00|14380.7|14380.7|14360.69|14360.69|14383.86|14383.86|14357.91|14357.91|0
1613982600000|2021-02-22 08:30:00|14356.75|14356.75|14355.83|14355.83|14360.54|14360.54|14335.61|14335.61|0
1613982900000|2021-02-22 08:35:00|14353.86|14353.86|14406.25|14406.25|14412.16|14412.16|14351.08|14351.08|0
1613983200000|2021-02-22 08:40:00|14403.47|14403.47|14383.75|14383.75|14403.47|14403.47|14357.4|14357.4|0
1613983500000|2021-02-22 08:45:00|14390.5|14390.5|14371.53|14371.53|14390.5|14390.5|14363.16|14363.16|0
1613983800000|2021-02-22 08:50:00|14371.11|14371.11|14372.22|14372.22|14373.5|14373.5|14359.67|14359.67|0
1613984100000|2021-02-22 08:55:00|14369.44|14369.44|14379.53|14379.53|14381.5|14381.5|14365.62|14365.62|0
1613984400000|2021-02-22 09:00:00|14376.75|14376.75|14406.78|14406.78|14406.78|14406.78|14372.62|14372.62|0
1613984700000|2021-02-22 09:05:00|14407.21|14407.21|14414.04|14414.04|14418.23|14418.23|14405.24|14405.24|0
1613985000000|2021-02-22 09:10:00|14418.2|14418.2|14428.93|14428.93|14437.62|14437.62|14416.81|14416.81|0
1613985300000|2021-02-22 09:15:00|14427.54|14427.54|14443.02|14443.02|14443.02|14443.02|14425.18|14425.18|0
1613985600000|2021-02-22 09:20:00|14444.41|14444.41|14449|14449|14450.55|14450.55|14443.11|14443.11|0
1613985900000|2021-02-22 09:25:00|14447.61|14447.61|14432.95|14432.95|14451.48|14451.48|14427.47|14427.47|0
1613986200000|2021-02-22 09:30:00|14436.31|14436.31|14417.99|14417.99|14437.7|14437.7|14414.48|14414.48|0
1613986500000|2021-02-22 09:35:00|14416.6|14416.6|14422.26|14422.26|14422.26|14422.26|14406.2|14406.2|0
1613986800000|2021-02-22 09:40:00|14424.23|14424.23|14416.62|14416.62|14427.56|14427.56|14416.53|14416.53|0
1613987100000|2021-02-22 09:45:00|14415.23|14415.23|14437.08|14437.08|14438.09|14438.09|14409.71|14409.71|0
1613987400000|2021-02-22 09:50:00|14438.79|14438.79|14441.01|14441.01|14441.73|14441.73|14435.95|14435.95|0
1613987700000|2021-02-22 09:55:00|14444.37|14444.37|14467.46|14467.46|14467.46|14467.46|14444.37|14444.37|0
1613988000000|2021-02-22 10:00:00|14471.4|14471.4|14481.79|14481.79|14481.79|14481.79|14469.16|14469.16|0
1613988300000|2021-02-22 10:05:00|14482.65|14482.65|14481.33|14481.33|14484.62|14484.62|14475.02|14475.02|0
1613988600000|2021-02-22 10:10:00|14477.38|14477.38|14484.78|14484.78|14486.75|14486.75|14472.24|14472.24|0
1613988900000|2021-02-22 10:15:00|14480.84|14480.84|14474.77|14474.77|14484.43|14484.43|14473.15|14473.15|0
1613989200000|2021-02-22 10:20:00|14477.2|14477.2|14470.32|14470.32|14481.14|14481.14|14467.54|14467.54|0
1613989500000|2021-02-22 10:25:00|14473.09|14473.09|14495.58|14495.58|14500.33|14500.33|14473.09|14473.09|0
1613989800000|2021-02-22 10:30:00|14497.55|14497.55|14506.17|14506.17|14506.59|14506.59|14497.33|14497.33|0
1613990100000|2021-02-22 10:35:00|14504.97|14504.97|14516.92|14516.92|14517.73|14517.73|14500.91|14500.91|0
1613990400000|2021-02-22 10:40:00|14515.53|14515.53|14511.91|14511.91|14523.09|14523.09|14511.48|14511.48|0
1613990700000|2021-02-22 10:45:00|14510.71|14510.71|14513.2|14513.2|14516.15|14516.15|14509|14509|0
1613991000000|2021-02-22 10:50:00|14512|14512|14505.47|14505.47|14512|14512|14500.29|14500.29|0
1613991300000|2021-02-22 10:55:00|14509.64|14509.64|14523.12|14523.12|14531.23|14531.23|14509.64|14509.64|0
1613991600000|2021-02-22 11:00:00|14521.15|14521.15|14512.08|14512.08|14525.09|14525.09|14512.08|14512.08|0
1613991900000|2021-02-22 11:05:00|14513.47|14513.47|14488.04|14488.04|14513.47|14513.47|14488.04|14488.04|0
1613992200000|2021-02-22 11:10:00|14489.33|14489.33|14483.48|14483.48|14494.66|14494.66|14483.48|14483.48|0
1613992500000|2021-02-22 11:15:00|14482.28|14482.28|14494.85|14494.85|14494.85|14494.85|14476.2|14476.2|0
1613992800000|2021-02-22 11:20:00|14493.46|14493.46|14493.07|14493.07|14498.4|14498.4|14492.84|14492.84|0
1613993100000|2021-02-22 11:25:00|14495.04|14495.04|14484.45|14484.45|14499.07|14499.07|14482.99|14482.99|0
1613993400000|2021-02-22 11:30:00|14483.61|14483.61|14485.81|14485.81|14491.72|14491.72|14477.86|14477.86|0
1613993700000|2021-02-22 11:35:00|14484.42|14484.42|14482.28|14482.28|14486.39|14486.39|14474.75|14474.75|0
1613994000000|2021-02-22 11:40:00|14480.89|14480.89|14503.93|14503.93|14507.18|14507.18|14480.89|14480.89|0
1613994300000|2021-02-22 11:45:00|14505.32|14505.32|14505.49|14505.49|14513.6|14513.6|14502.13|14502.13|0
1613994600000|2021-02-22 11:50:00|14504.1|14504.1|14495.4|14495.4|14504.1|14504.1|14493.43|14493.43|0
1613994900000|2021-02-22 11:55:00|14496.24|14496.24|14509.36|14509.36|14509.36|14509.36|14490.33|14490.33|0
1613995200000|2021-02-22 12:00:00|14512.14|14512.14|14500.01|14500.01|14514.49|14514.49|14500.01|14500.01|0
1613995500000|2021-02-22 12:05:00|14498.04|14498.04|14483.03|14483.03|14500.01|14500.01|14483.03|14483.03|0
1613995800000|2021-02-22 12:10:00|14482.06|14482.06|14479.61|14479.61|14482.06|14482.06|14472.17|14472.17|0
1613996100000|2021-02-22 12:15:00|14482.39|14482.39|14493.47|14493.47|14498.25|14498.25|14482.39|14482.39|0
1613996400000|2021-02-22 12:20:00|14494.86|14494.86|14491.66|14491.66|14499.61|14499.61|14491.66|14491.66|0
1613996700000|2021-02-22 12:25:00|14493.05|14493.05|14494.53|14494.53|14497.31|14497.31|14493.05|14493.05|0
1613997000000|2021-02-22 12:30:00|14492.56|14492.56|14485.4|14485.4|14494.09|14494.09|14482.38|14482.38|0
1613997300000|2021-02-22 12:35:00|14485.82|14485.82|14484.35|14484.35|14495.8|14495.8|14484.35|14484.35|0
1613997600000|2021-02-22 12:40:00|14482.38|14482.38|14496.8|14496.8|14498.19|14498.19|14476.5|14476.5|0
1613997900000|2021-02-22 12:45:00|14495.41|14495.41|14496.93|14496.93|14496.93|14496.93|14489.14|14489.14|0
1613998200000|2021-02-22 12:50:00|14500.88|14500.88|14493.2|14493.2|14500.88|14500.88|14487.87|14487.87|0
1613998500000|2021-02-22 12:55:00|14495.17|14495.17|14484.84|14484.84|14495.17|14495.17|14481.27|14481.27|0
1613998800000|2021-02-22 13:00:00|14483.38|14483.38|14481.32|14481.32|14486.16|14486.16|14474.75|14474.75|0
1613999100000|2021-02-22 13:05:00|14481.81|14481.81|14490.25|14490.25|14491.64|14491.64|14481.81|14481.81|0
1613999400000|2021-02-22 13:10:00|14488.28|14488.28|14489.25|14489.25|14489.67|14489.67|14482.72|14482.72|0
1613999700000|2021-02-22 13:15:00|14488.28|14488.28|14499.38|14499.38|14499.38|14499.38|14484.53|14484.53|0
1614000000000|2021-02-22 13:20:00|14500.77|14500.77|14535.33|14535.33|14535.33|14535.33|14500.77|14500.77|0
1614000300000|2021-02-22 13:25:00|14534.85|14534.85|14548.32|14548.32|14548.32|14548.32|14534.85|14534.85|0
1614000600000|2021-02-22 13:30:00|14549.17|14549.17|14563.29|14563.29|14568.2|14568.2|14547.97|14547.97|0
1614000900000|2021-02-22 13:35:00|14562.81|14562.81|14581.96|14581.96|14582.92|14582.92|14561.4|14561.4|0
1614001200000|2021-02-22 13:40:00|14581.48|14581.48|14577.87|14577.87|14587.62|14587.62|14577.39|14577.39|0
1614001500000|2021-02-22 13:45:00|14576.48|14576.48|14576.07|14576.07|14577.68|14577.68|14573.05|14573.05|0
1614001800000|2021-02-22 13:50:00|14576.56|14576.56|14568.37|14568.37|14579.02|14579.02|14568.37|14568.37|0
1614002100000|2021-02-22 13:55:00|14566.4|14566.4|14548.94|14548.94|14568.79|14568.79|14548.36|14548.36|0
1614002400000|2021-02-22 14:00:00|14550.33|14550.33|14553.36|14553.36|14554.75|14554.75|14544.67|14544.67|0
1614002700000|2021-02-22 14:05:00|14554.75|14554.75|14571.92|14571.92|14571.92|14571.92|14554.75|14554.75|0
1614003000000|2021-02-22 14:10:00|14572.89|14572.89|14559.69|14559.69|14572.89|14572.89|14559.69|14559.69|0
1614003300000|2021-02-22 14:15:00|14560.18|14560.18|14542.57|14542.57|14562.06|14562.06|14535.39|14535.39|0
1614003600000|2021-02-22 14:20:00|14542.09|14542.09|14534.77|14534.77|14546.4|14546.4|14534.77|14534.77|0
1614003900000|2021-02-22 14:25:00|14536.16|14536.16|14531.1|14531.1|14536.62|14536.62|14531.1|14531.1|0
1614004200000|2021-02-22 14:30:00|14531.53|14531.53|14537.64|14537.64|14550.88|14550.88|14531.53|14531.53|0
1614004500000|2021-02-22 14:35:00|14541.58|14541.58|14548.15|14548.15|14560.43|14560.43|14540.73|14540.73|0
1614004800000|2021-02-22 14:40:00|14552.32|14552.32|14555.35|14555.35|14555.35|14555.35|14532.05|14532.05|0
1614005100000|2021-02-22 14:45:00|14552.57|14552.57|14560.57|14560.57|14560.57|14560.57|14539.45|14539.45|0
1614005400000|2021-02-22 14:50:00|14560.14|14560.14|14517.42|14517.42|14560.14|14560.14|14493.58|14493.58|0
1614005700000|2021-02-22 14:55:00|14516.03|14516.03|14542.37|14542.37|14542.37|14542.37|14514.29|14514.29|0
1614006000000|2021-02-22 15:00:00|14540.4|14540.4|14558.16|14558.16|14558.16|14558.16|14538.43|14538.43|0
1614006300000|2021-02-22 15:05:00|14556.77|14556.77|14561.8|14561.8|14568.75|14568.75|14551.79|14551.79|0
1614006600000|2021-02-22 15:10:00|14559.02|14559.02|14562.33|14562.33|14564.3|14564.3|14556.42|14556.42|0
1614006900000|2021-02-22 15:15:00|14560.94|14560.94|14560.8|14560.8|14560.94|14560.94|14554.8|14554.8|0
1614007200000|2021-02-22 15:20:00|14562.19|14562.19|14550.01|14550.01|14566.04|14566.04|14550.01|14550.01|0
1614007500000|2021-02-22 15:25:00|14549.58|14549.58|14564.01|14564.01|14564.44|14564.44|14547.95|14547.95|0
1614007800000|2021-02-22 15:30:00|14565.4|14565.4|14568.57|14568.57|14570.96|14570.96|14564.24|14564.24|0
1614008100000|2021-02-22 15:35:00|14569.85|14569.85|14570.01|14570.01|14570.87|14570.87|14561.08|14561.08|0
1614008400000|2021-02-22 15:40:00|14571.4|14571.4|14568.79|14568.79|14573.27|14573.27|14566|14566|0
1614008700000|2021-02-22 15:45:00|14564.85|14564.85|14560.43|14560.43|14569.99|14569.99|14559.44|14559.44|0
1614009000000|2021-02-22 15:50:00|14559.04|14559.04|14532.38|14532.38|14560.43|14560.43|14532.38|14532.38|0
1614009300000|2021-02-22 15:55:00|14530.99|14530.99|14520.98|14520.98|14533.77|14533.77|14520.49|14520.49|0
1614009600000|2021-02-22 16:00:00|14516.81|14516.81|14522.22|14522.22|14522.22|14522.22|14513.94|14513.94|0
1614009900000|2021-02-22 16:05:00|14521.79|14521.79|14521.8|14521.8|14527.23|14527.23|14511.61|14511.61|0
1614010200000|2021-02-22 16:10:00|14525.74|14525.74|14532.04|14532.04|14532.04|14532.04|14520.15|14520.15|0
1614010500000|2021-02-22 16:15:00|14534.82|14534.82|14548.89|14548.89|14548.89|14548.89|14532.37|14532.37|0
1614010800000|2021-02-22 16:20:00|14552.83|14552.83|14536.9|14536.9|14552.83|14552.83|14533.64|14533.64|0
1614011100000|2021-02-22 16:25:00|14537.32|14537.32|14547.2|14547.2|14547.2|14547.2|14537.32|14537.32|0
1614068100000|2021-02-23 08:15:00|14693.2|14693.2|14634.65|14634.65|14693.2|14693.2|14634.65|14634.65|0
1614068400000|2021-02-23 08:20:00|14636.62|14636.62|14624.77|14624.77|14636.62|14636.62|14617.98|14617.98|0
1614068700000|2021-02-23 08:25:00|14623.8|14623.8|14592.24|14592.24|14626.38|14626.38|14589.16|14589.16|0
1614069000000|2021-02-23 08:30:00|14594.21|14594.21|14588.48|14588.48|14594.64|14594.64|14582.97|14582.97|0
1614069300000|2021-02-23 08:35:00|14585.7|14585.7|14563.37|14563.37|14585.7|14585.7|14553.27|14553.27|0
1614069600000|2021-02-23 08:40:00|14561.91|14561.91|14571.83|14571.83|14572.86|14572.86|14548.88|14548.88|0
1614069900000|2021-02-23 08:45:00|14573.22|14573.22|14565.03|14565.03|14577.06|14577.06|14563.24|14563.24|0
1614070200000|2021-02-23 08:50:00|14562.6|14562.6|14536.41|14536.41|14562.6|14562.6|14535.99|14535.99|0
1614070500000|2021-02-23 08:55:00|14539.19|14539.19|14513.55|14513.55|14539.62|14539.62|14509.46|14509.46|0
1614070800000|2021-02-23 09:00:00|14512.29|14512.29|14473.07|14473.07|14512.29|14512.29|14473.07|14473.07|0
1614071100000|2021-02-23 09:05:00|14472.65|14472.65|14474.35|14474.35|14474.35|14474.35|14463.23|14463.23|0
1614071400000|2021-02-23 09:10:00|14472.38|14472.38|14456.18|14456.18|14475.97|14475.97|14455.5|14455.5|0
1614071700000|2021-02-23 09:15:00|14457.57|14457.57|14480.01|14480.01|14487.65|14487.65|14445.75|14445.75|0
1614072000000|2021-02-23 09:20:00|14479.03|14479.03|14480.06|14480.06|14490.63|14490.63|14475.67|14475.67|0
1614072300000|2021-02-23 09:25:00|14478.09|14478.09|14459.83|14459.83|14480.49|14480.49|14459.34|14459.34|0
1614072600000|2021-02-23 09:30:00|14461.22|14461.22|14447.89|14447.89|14464.49|14464.49|14445.11|14445.11|0
1614072900000|2021-02-23 09:35:00|14441.98|14441.98|14453.1|14453.1|14462.44|14462.44|14439.2|14439.2|0
1614073200000|2021-02-23 09:40:00|14454.49|14454.49|14485.25|14485.25|14485.25|14485.25|14454.49|14454.49|0
1614073500000|2021-02-23 09:45:00|14486.45|14486.45|14454.77|14454.77|14487.84|14487.84|14451.32|14451.32|0
1614073800000|2021-02-23 09:50:00|14450.83|14450.83|14442.18|14442.18|14463.95|14463.95|14442.18|14442.18|0
1614074100000|2021-02-23 09:55:00|14440.98|14440.98|14449.54|14449.54|14454.46|14454.46|14434.92|14434.92|0
1614074400000|2021-02-23 10:00:00|14449.06|14449.06|14419.13|14419.13|14449.06|14449.06|14419.13|14419.13|0
1614074700000|2021-02-23 10:05:00|14415.18|14415.18|14374.24|14374.24|14415.18|14415.18|14372.98|14372.98|0
1614075000000|2021-02-23 10:10:00|14372.85|14372.85|14367.08|14367.08|14376.23|14376.23|14354.97|14354.97|0
1614075300000|2021-02-23 10:15:00|14365.69|14365.69|14366.01|14366.01|14388.45|14388.45|14356.96|14356.96|0
1614075600000|2021-02-23 10:20:00|14362.07|14362.07|14364.76|14364.76|14368.7|14368.7|14349.92|14349.92|0
1614075900000|2021-02-23 10:25:00|14362.79|14362.79|14365.65|14365.65|14365.65|14365.65|14344.47|14344.47|0
1614076200000|2021-02-23 10:30:00|14367.04|14367.04|14298.03|14298.03|14367.04|14367.04|14298.03|14298.03|0
1614076500000|2021-02-23 10:35:00|14297.54|14297.54|14340.39|14340.39|14340.39|14340.39|14289.19|14289.19|0
1614076800000|2021-02-23 10:40:00|14343.17|14343.17|14322.52|14322.52|14344.37|14344.37|14315.64|14315.64|0
1614077100000|2021-02-23 10:45:00|14326.47|14326.47|14334.89|14334.89|14340.98|14340.98|14319.75|14319.75|0
1614077400000|2021-02-23 10:50:00|14335.86|14335.86|14353.04|14353.04|14359.21|14359.21|14328.54|14328.54|0
1614077700000|2021-02-23 10:55:00|14354.5|14354.5|14374.84|14374.84|14375.69|14375.69|14344.34|14344.34|0
1614078000000|2021-02-23 11:00:00|14372.06|14372.06|14349.25|14349.25|14377.48|14377.48|14346.47|14346.47|0
1614078300000|2021-02-23 11:05:00|14352.03|14352.03|14369.82|14369.82|14370.67|14370.67|14350.64|14350.64|0
1614078600000|2021-02-23 11:10:00|14371.79|14371.79|14397.38|14397.38|14397.38|14397.38|14371.79|14371.79|0
1614078900000|2021-02-23 11:15:00|14395.99|14395.99|14385.54|14385.54|14397.25|14397.25|14384.56|14384.56|0
1614079200000|2021-02-23 11:20:00|14385.12|14385.12|14395.09|14395.09|14404.3|14404.3|14380.04|14380.04|0
1614079500000|2021-02-23 11:25:00|14394.61|14394.61|14411.67|14411.67|14413.13|14413.13|14391.83|14391.83|0
1614079800000|2021-02-23 11:30:00|14408.89|14408.89|14411.86|14411.86|14412.87|14412.87|14403.52|14403.52|0
1614080100000|2021-02-23 11:35:00|14409.08|14409.08|14422.57|14422.57|14424.94|14424.94|14402.13|14402.13|0
1614080400000|2021-02-23 11:40:00|14423.06|14423.06|14407.92|14407.92|14423.06|14423.06|14406.95|14406.95|0
1614080700000|2021-02-23 11:45:00|14405.49|14405.49|14406.36|14406.36|14416.25|14416.25|14399.93|14399.93|0
1614081000000|2021-02-23 11:50:00|14404.97|14404.97|14397.62|14397.62|14424.42|14424.42|14397.62|14397.62|0
1614081300000|2021-02-23 11:55:00|14399.01|14399.01|14403.25|14403.25|14412.75|14412.75|14399.01|14399.01|0
1614081600000|2021-02-23 12:00:00|14407.19|14407.19|14402.99|14402.99|14407.19|14407.19|14395.21|14395.21|0
1614081900000|2021-02-23 12:05:00|14404.38|14404.38|14407.73|14407.73|14411.68|14411.68|14397.52|14397.52|0
1614082200000|2021-02-23 12:10:00|14408.22|14408.22|14407.51|14407.51|14408.89|14408.89|14402.76|14402.76|0
1614082500000|2021-02-23 12:15:00|14409.48|14409.48|14408.98|14408.98|14419.23|14419.23|14408.01|14408.01|0
1614082800000|2021-02-23 12:20:00|14410.37|14410.37|14420.65|14420.65|14422.95|14422.95|14410.37|14410.37|0
1614083100000|2021-02-23 12:25:00|14419.67|14419.67|14421.7|14421.7|14434.38|14434.38|14419.67|14419.67|0
1614083400000|2021-02-23 12:30:00|14423.67|14423.67|14435.4|14435.4|14435.4|14435.4|14422.7|14422.7|0
1614083700000|2021-02-23 12:35:00|14434.97|14434.97|14434.73|14434.73|14440.04|14440.04|14434.13|14434.13|0
1614084000000|2021-02-23 12:40:00|14436.12|14436.12|14444.31|14444.31|14445.17|14445.17|14434.5|14434.5|0
1614084300000|2021-02-23 12:45:00|14444.74|14444.74|14429.44|14429.44|14445.17|14445.17|14429.44|14429.44|0
1614084600000|2021-02-23 12:50:00|14428.47|14428.47|14426.12|14426.12|14431.37|14431.37|14425.65|14425.65|0
1614084900000|2021-02-23 12:55:00|14427.1|14427.1|14409.27|14409.27|14427.58|14427.58|14409.23|14409.23|0
1614085200000|2021-02-23 13:00:00|14408.78|14408.78|14432.16|14432.16|14432.16|14432.16|14405.42|14405.42|0
1614085500000|2021-02-23 13:05:00|14434.14|14434.14|14414.94|14414.94|14434.14|14434.14|14414.94|14414.94|0
1614085800000|2021-02-23 13:10:00|14413.55|14413.55|14391.3|14391.3|14413.55|14413.55|14389.33|14389.33|0
1614086100000|2021-02-23 13:15:00|14389.91|14389.91|14390.92|14390.92|14394.66|14394.66|14388.11|14388.11|0
1614086400000|2021-02-23 13:20:00|14388.95|14388.95|14378.81|14378.81|14388.95|14388.95|14378.55|14378.55|0
1614086700000|2021-02-23 13:25:00|14381.59|14381.59|14380.2|14380.2|14386.98|14386.98|14378.81|14378.81|0
1614087000000|2021-02-23 13:30:00|14379.77|14379.77|14363.24|14363.24|14379.77|14379.77|14358.92|14358.92|0
1614087300000|2021-02-23 13:35:00|14361.85|14361.85|14344.58|14344.58|14365.17|14365.17|14344.58|14344.58|0
1614087600000|2021-02-23 13:40:00|14345|14345|14331.31|14331.31|14345|14345|14330.35|14330.35|0
1614087900000|2021-02-23 13:45:00|14332.7|14332.7|14329.5|14329.5|14336.87|14336.87|14325.87|14325.87|0
1614088200000|2021-02-23 13:50:00|14330.34|14330.34|14355.8|14355.8|14355.8|14355.8|14330.34|14330.34|0
1614088500000|2021-02-23 13:55:00|14354.41|14354.41|14366.98|14366.98|14373.09|14373.09|14350.24|14350.24|0
1614088800000|2021-02-23 14:00:00|14368.95|14368.95|14372.75|14372.75|14375.67|14375.67|14368.95|14368.95|0
1614089100000|2021-02-23 14:05:00|14370.78|14370.78|14378.79|14378.79|14384.5|14384.5|14367|14367|0
1614089400000|2021-02-23 14:10:00|14379.63|14379.63|14373.75|14373.75|14379.63|14379.63|14358.74|14358.74|0
1614089700000|2021-02-23 14:15:00|14372.36|14372.36|14383.75|14383.75|14389.27|14389.27|14370.97|14370.97|0
1614090000000|2021-02-23 14:20:00|14384.95|14384.95|14382.73|14382.73|14388.77|14388.77|14382.1|14382.1|0
1614090300000|2021-02-23 14:25:00|14380.76|14380.76|14360.9|14360.9|14381.25|14381.25|14360.9|14360.9|0
1614090600000|2021-02-23 14:30:00|14362.29|14362.29|14348.09|14348.09|14362.29|14362.29|14345.89|14345.89|0
1614090900000|2021-02-23 14:35:00|14346.12|14346.12|14341.81|14341.81|14352.4|14352.4|14334.81|14334.81|0
1614091200000|2021-02-23 14:40:00|14341.39|14341.39|14316.51|14316.51|14342.41|14342.41|14316.51|14316.51|0
1614091500000|2021-02-23 14:45:00|14315.13|14315.13|14299.4|14299.4|14315.13|14315.13|14299.4|14299.4|0
1614091800000|2021-02-23 14:50:00|14298.97|14298.97|14300.48|14300.48|14318.33|14318.33|14287.07|14287.07|0
1614092100000|2021-02-23 14:55:00|14298.51|14298.51|14340.17|14340.17|14340.17|14340.17|14298.51|14298.51|0
1614092400000|2021-02-23 15:00:00|14342.95|14342.95|14363.3|14363.3|14370.14|14370.14|14337.41|14337.41|0
1614092700000|2021-02-23 15:05:00|14367.25|14367.25|14359.79|14359.79|14369.22|14369.22|14350.91|14350.91|0
1614093000000|2021-02-23 15:10:00|14361.08|14361.08|14335.4|14335.4|14361.93|14361.93|14335.4|14335.4|0
1614093300000|2021-02-23 15:15:00|14335.82|14335.82|14328.52|14328.52|14335.82|14335.82|14317.05|14317.05|0
1614093600000|2021-02-23 15:20:00|14327.55|14327.55|14355.8|14355.8|14355.97|14355.97|14327.06|14327.06|0
1614093900000|2021-02-23 15:25:00|14356.66|14356.66|14357.3|14357.3|14358.12|14358.12|14349.39|14349.39|0
1614094200000|2021-02-23 15:30:00|14355.33|14355.33|14346.63|14346.63|14355.33|14355.33|14335.99|14335.99|0
1614094500000|2021-02-23 15:35:00|14349.62|14349.62|14342.76|14342.76|14354.23|14354.23|14330.78|14330.78|0
1614094800000|2021-02-23 15:40:00|14343.18|14343.18|14362.28|14362.28|14362.28|14362.28|14335.97|14335.97|0
1614095100000|2021-02-23 15:45:00|14360.31|14360.31|14382.85|14382.85|14388.57|14388.57|14358.34|14358.34|0
1614095400000|2021-02-23 15:50:00|14383.33|14383.33|14376.48|14376.48|14385.31|14385.31|14370.62|14370.62|0
1614095700000|2021-02-23 15:55:00|14372.54|14372.54|14335.2|14335.2|14374|14374|14334.72|14334.72|0
1614096000000|2021-02-23 16:00:00|14337.98|14337.98|14349.35|14349.35|14356.7|14356.7|14332.17|14332.17|0
1614096300000|2021-02-23 16:05:00|14350.32|14350.32|14332.13|14332.13|14351.78|14351.78|14332.13|14332.13|0
1614096600000|2021-02-23 16:10:00|14328.72|14328.72|14321.53|14321.53|14333.97|14333.97|14321.53|14321.53|0
1614096900000|2021-02-23 16:15:00|14323.5|14323.5|14309.63|14309.63|14326.79|14326.79|14307.59|14307.59|0
1614097200000|2021-02-23 16:20:00|14308.24|14308.24|14313.42|14313.42|14314.39|14314.39|14295.44|14295.44|0
1614097500000|2021-02-23 16:25:00|14314.81|14314.81|14315.34|14315.34|14318.96|14318.96|14308.38|14308.38|0
1614154500000|2021-02-24 08:15:00|14354.89|14354.89|14328.82|14328.82|14354.89|14354.89|14322.7|14322.7|0
1614154800000|2021-02-24 08:20:00|14332.99|14332.99|14284.31|14284.31|14332.99|14332.99|14281.39|14281.39|0
1614155100000|2021-02-24 08:25:00|14288.48|14288.48|14293.49|14293.49|14318.55|14318.55|14288.48|14288.48|0
1614155400000|2021-02-24 08:30:00|14295.46|14295.46|14322.35|14322.35|14324.11|14324.11|14295.46|14295.46|0
1614155700000|2021-02-24 08:35:00|14320.4|14320.4|14276.94|14276.94|14320.4|14320.4|14276.94|14276.94|0
1614156000000|2021-02-24 08:40:00|14278.91|14278.91|14269.2|14269.2|14278.91|14278.91|14262.73|14262.73|0
1614156300000|2021-02-24 08:45:00|14267.23|14267.23|14236.41|14236.41|14277.21|14277.21|14234.19|14234.19|0
1614156600000|2021-02-24 08:50:00|14238.85|14238.85|14241.11|14241.11|14245|14245|14230.95|14230.95|0
1614156900000|2021-02-24 08:55:00|14236.94|14236.94|14269.72|14269.72|14272.5|14272.5|14234.99|14234.99|0
1614157200000|2021-02-24 09:00:00|14271.11|14271.11|14271|14271|14282.75|14282.75|14262.31|14262.31|0
1614157500000|2021-02-24 09:05:00|14269.74|14269.74|14267.53|14267.53|14275.96|14275.96|14262.56|14262.56|0
1614157800000|2021-02-24 09:10:00|14270.31|14270.31|14259.7|14259.7|14270.31|14270.31|14250.97|14250.97|0
1614158100000|2021-02-24 09:15:00|14260.56|14260.56|14250.98|14250.98|14260.7|14260.7|14246.49|14246.49|0
1614158400000|2021-02-24 09:20:00|14250.49|14250.49|14247.06|14247.06|14257.79|14257.79|14246.22|14246.22|0
1614158700000|2021-02-24 09:25:00|14248.45|14248.45|14260.62|14260.62|14264.56|14264.56|14248.45|14248.45|0
1614159000000|2021-02-24 09:30:00|14259.16|14259.16|14266.94|14266.94|14266.94|14266.94|14254.35|14254.35|0
1614159300000|2021-02-24 09:35:00|14265.55|14265.55|14272.6|14272.6|14272.75|14272.75|14263.47|14263.47|0
1614159600000|2021-02-24 09:40:00|14274.54|14274.54|14286.56|14286.56|14296.91|14296.91|14270.4|14270.4|0
1614159900000|2021-02-24 09:45:00|14287.95|14287.95|14285.87|14285.87|14290.6|14290.6|14279.66|14279.66|0
1614160200000|2021-02-24 09:50:00|14287.07|14287.07|14294.33|14294.33|14294.33|14294.33|14287.07|14287.07|0
1614160500000|2021-02-24 09:55:00|14293.91|14293.91|14285|14285|14298.31|14298.31|14285|14285|0
1614160800000|2021-02-24 10:00:00|14284.51|14284.51|14290.73|14290.73|14292.7|14292.7|14281.85|14281.85|0
1614161100000|2021-02-24 10:05:00|14289.34|14289.34|14311.56|14311.56|14311.56|14311.56|14282.62|14282.62|0
1614161400000|2021-02-24 10:10:00|14309.59|14309.59|14330.5|14330.5|14332.93|14332.93|14306.58|14306.58|0
1614161700000|2021-02-24 10:15:00|14331.89|14331.89|14345.35|14345.35|14357.1|14357.1|14328.62|14328.62|0
1614162000000|2021-02-24 10:20:00|14346.74|14346.74|14358.18|14358.18|14359.38|14359.38|14339.53|14339.53|0
1614162300000|2021-02-24 10:25:00|14359.57|14359.57|14365.44|14365.44|14403.34|14403.34|14359.57|14359.57|0
1614162600000|2021-02-24 10:30:00|14361.5|14361.5|14378.59|14378.59|14389.23|14389.23|14361.5|14361.5|0
1614162900000|2021-02-24 10:35:00|14378.1|14378.1|14365.56|14365.56|14382.69|14382.69|14362.78|14362.78|0
1614163200000|2021-02-24 10:40:00|14364.36|14364.36|14359.6|14359.6|14366.39|14366.39|14356.62|14356.62|0
1614163500000|2021-02-24 10:45:00|14360.08|14360.08|14342.81|14342.81|14363.7|14363.7|14337.73|14337.73|0
1614163800000|2021-02-24 10:50:00|14340.84|14340.84|14341.47|14341.47|14345.63|14345.63|14331.37|14331.37|0
1614164100000|2021-02-24 10:55:00|14344.24|14344.24|14337.33|14337.33|14347.02|14347.02|14337.33|14337.33|0
1614164400000|2021-02-24 11:00:00|14336.9|14336.9|14335.78|14335.78|14336.9|14336.9|14331.01|14331.01|0
1614164700000|2021-02-24 11:05:00|14336.27|14336.27|14332.84|14332.84|14338.86|14338.86|14331.76|14331.76|0
1614165000000|2021-02-24 11:10:00|14334.82|14334.82|14343.1|14343.1|14354.21|14354.21|14334.82|14334.82|0
1614165300000|2021-02-24 11:15:00|14341.71|14341.71|14327.72|14327.72|14346.65|14346.65|14326.51|14326.51|0
1614165600000|2021-02-24 11:20:00|14328.14|14328.14|14337.42|14337.42|14337.85|14337.85|14325.71|14325.71|0
1614165900000|2021-02-24 11:25:00|14338.81|14338.81|14318.23|14318.23|14339.23|14339.23|14315.38|14315.38|0
1614166200000|2021-02-24 11:30:00|14316.26|14316.26|14308.62|14308.62|14318.14|14318.14|14308.62|14308.62|0
1614166500000|2021-02-24 11:35:00|14307.42|14307.42|14311.36|14311.36|14311.36|14311.36|14292.67|14292.67|0
1614166800000|2021-02-24 11:40:00|14310.1|14310.1|14334.28|14334.28|14334.89|14334.89|14307.45|14307.45|0
1614167100000|2021-02-24 11:45:00|14333.79|14333.79|14343.48|14343.48|14345.94|14345.94|14329.62|14329.62|0
1614167400000|2021-02-24 11:50:00|14343.97|14343.97|14360.03|14360.03|14360.03|14360.03|14342.4|14342.4|0
1614167700000|2021-02-24 11:55:00|14361.49|14361.49|14353.64|14353.64|14361.49|14361.49|14344.29|14344.29|0
1614168000000|2021-02-24 12:00:00|14355.61|14355.61|14351.94|14351.94|14361.95|14361.95|14346.03|14346.03|0
1614168300000|2021-02-24 12:05:00|14353.33|14353.33|14371.75|14371.75|14372.24|14372.24|14353.33|14353.33|0
1614168600000|2021-02-24 12:10:00|14374.27|14374.27|14391.68|14391.68|14391.68|14391.68|14370.25|14370.25|0
1614168900000|2021-02-24 12:15:00|14389.71|14389.71|14371.15|14371.15|14391.68|14391.68|14371.15|14371.15|0
1614169200000|2021-02-24 12:20:00|14376.71|14376.71|14383.44|14383.44|14384.29|14384.29|14373.73|14373.73|0
1614169500000|2021-02-24 12:25:00|14379.5|14379.5|14400.04|14400.04|14402.02|14402.02|14379.5|14379.5|0
1614169800000|2021-02-24 12:30:00|14398.59|14398.59|14381.82|14381.82|14398.59|14398.59|14381.82|14381.82|0
1614170100000|2021-02-24 12:35:00|14383.21|14383.21|14377.59|14377.59|14383.21|14383.21|14374.23|14374.23|0
1614170400000|2021-02-24 12:40:00|14380.37|14380.37|14396.1|14396.1|14396.1|14396.1|14377.98|14377.98|0
1614170700000|2021-02-24 12:45:00|14397.49|14397.49|14412.51|14412.51|14419.19|14419.19|14397.49|14397.49|0
1614171000000|2021-02-24 12:50:00|14411.54|14411.54|14439.13|14439.13|14441.96|14441.96|14411.54|14411.54|0
1614171300000|2021-02-24 12:55:00|14440.52|14440.52|14431.67|14431.67|14450.46|14450.46|14423.78|14423.78|0
1614171600000|2021-02-24 13:00:00|14432.09|14432.09|14436.97|14436.97|14442.5|14442.5|14432.09|14432.09|0
1614171900000|2021-02-24 13:05:00|14436|14436|14451.21|14451.21|14451.21|14451.21|14434.12|14434.12|0
1614172200000|2021-02-24 13:10:00|14449.82|14449.82|14456.19|14456.19|14461.89|14461.89|14449.82|14449.82|0
1614172500000|2021-02-24 13:15:00|14457.03|14457.03|14426.83|14426.83|14457.89|14457.89|14422.89|14422.89|0
1614172800000|2021-02-24 13:20:00|14424.86|14424.86|14414.45|14414.45|14424.86|14424.86|14414.45|14414.45|0
1614173100000|2021-02-24 13:25:00|14414.87|14414.87|14408.69|14408.69|14417.26|14417.26|14408.69|14408.69|0
1614173400000|2021-02-24 13:30:00|14409.12|14409.12|14407.76|14407.76|14410.15|14410.15|14403.2|14403.2|0
1614173700000|2021-02-24 13:35:00|14405.78|14405.78|14409.97|14409.97|14411.9|14411.9|14405.78|14405.78|0
1614174000000|2021-02-24 13:40:00|14408.51|14408.51|14390.73|14390.73|14408.51|14408.51|14390.73|14390.73|0
1614174300000|2021-02-24 13:45:00|14390.25|14390.25|14365.2|14365.2|14390.25|14390.25|14365.2|14365.2|0
1614174600000|2021-02-24 13:50:00|14363.91|14363.91|14334.8|14334.8|14363.91|14363.91|14332.83|14332.83|0
1614174900000|2021-02-24 13:55:00|14332.83|14332.83|14323.7|14323.7|14334.8|14334.8|14310.99|14310.99|0
1614175200000|2021-02-24 14:00:00|14322.31|14322.31|14328.27|14328.27|14331.05|14331.05|14316.33|14316.33|0
1614175500000|2021-02-24 14:05:00|14326.3|14326.3|14329.14|14329.14|14329.14|14329.14|14321.35|14321.35|0
1614175800000|2021-02-24 14:10:00|14331.11|14331.11|14343.7|14343.7|14346.87|14346.87|14330.21|14330.21|0
1614176100000|2021-02-24 14:15:00|14345.67|14345.67|14346.83|14346.83|14357.21|14357.21|14344.09|14344.09|0
1614176400000|2021-02-24 14:20:00|14342.89|14342.89|14333.58|14333.58|14342.89|14342.89|14331.61|14331.61|0
1614176700000|2021-02-24 14:25:00|14331.61|14331.61|14326.44|14326.44|14333.9|14333.9|14323.08|14323.08|0
1614177000000|2021-02-24 14:30:00|14327.83|14327.83|14346.27|14346.27|14351.3|14351.3|14327.83|14327.83|0
1614177300000|2021-02-24 14:35:00|14345.44|14345.44|14349.95|14349.95|14351.21|14351.21|14324.93|14324.93|0
1614177600000|2021-02-24 14:40:00|14349.53|14349.53|14346.6|14346.6|14362.89|14362.89|14346.6|14346.6|0
1614177900000|2021-02-24 14:45:00|14348.57|14348.57|14337.8|14337.8|14361.56|14361.56|14337.8|14337.8|0
1614178200000|2021-02-24 14:50:00|14337.37|14337.37|14290.88|14290.88|14338.41|14338.41|14285.69|14285.69|0
1614178500000|2021-02-24 14:55:00|14296.79|14296.79|14270.43|14270.43|14312.2|14312.2|14270.43|14270.43|0
1614178800000|2021-02-24 15:00:00|14270|14270|14271.34|14271.34|14294.85|14294.85|14268.95|14268.95|0
1614179100000|2021-02-24 15:05:00|14274.12|14274.12|14251.76|14251.76|14274.38|14274.38|14250.37|14250.37|0
1614179400000|2021-02-24 15:10:00|14253.15|14253.15|14290.14|14290.14|14290.14|14290.14|14253.15|14253.15|0
1614179700000|2021-02-24 15:15:00|14292.08|14292.08|14316.47|14316.47|14316.47|14316.47|14292.08|14292.08|0
1614180000000|2021-02-24 15:20:00|14315.98|14315.98|14340.65|14340.65|14340.65|14340.65|14315.98|14315.98|0
1614180300000|2021-02-24 15:25:00|14342.04|14342.04|14351.88|14351.88|14351.88|14351.88|14340.06|14340.06|0
1614180600000|2021-02-24 15:30:00|14351.45|14351.45|14363.97|14363.97|14365.36|14365.36|14347.02|14347.02|0
1614180900000|2021-02-24 15:35:00|14365.36|14365.36|14347.69|14347.69|14365.79|14365.79|14344.26|14344.26|0
1614181200000|2021-02-24 15:40:00|14347.2|14347.2|14362.25|14362.25|14363.64|14363.64|14340.92|14340.92|0
1614181500000|2021-02-24 15:45:00|14364.22|14364.22|14369.61|14369.61|14373.45|14373.45|14362.55|14362.55|0
1614181800000|2021-02-24 15:50:00|14369.18|14369.18|14372.44|14372.44|14373.94|14373.94|14365.41|14365.41|0
1614182100000|2021-02-24 15:55:00|14373.83|14373.83|14396.67|14396.67|14407.7|14407.7|14373.83|14373.83|0
1614182400000|2021-02-24 16:00:00|14396.25|14396.25|14419.76|14419.76|14426.46|14426.46|14396.25|14396.25|0
1614182700000|2021-02-24 16:05:00|14421.15|14421.15|14423.48|14423.48|14427.87|14427.87|14415.58|14415.58|0
1614183000000|2021-02-24 16:10:00|14425.45|14425.45|14418.74|14418.74|14428.23|14428.23|14417.77|14417.77|0
1614183300000|2021-02-24 16:15:00|14420.13|14420.13|14435.01|14435.01|14437.21|14437.21|14420.13|14420.13|0
1614183600000|2021-02-24 16:20:00|14433.81|14433.81|14431.9|14431.9|14436.38|14436.38|14423.77|14423.77|0
1614183900000|2021-02-24 16:25:00|14430.51|14430.51|14432.17|14432.17|14441.32|14441.32|14426.9|14426.9|0
1614240900000|2021-02-25 08:15:00|14420.23|14420.23|14388.49|14388.49|14432.05|14432.05|14388.49|14388.49|0
1614241200000|2021-02-25 08:20:00|14376.67|14376.67|14409.81|14409.81|14411.59|14411.59|14373.76|14373.76|0
1614241500000|2021-02-25 08:25:00|14411.07|14411.07|14410.04|14410.04|14413.95|14413.95|14399.63|14399.63|0
1614241800000|2021-02-25 08:30:00|14408.07|14408.07|14371|14371|14408.07|14408.07|14369.61|14369.61|0
1614242100000|2021-02-25 08:35:00|14363.12|14363.12|14379.12|14379.12|14381.5|14381.5|14360.65|14360.65|0
1614242400000|2021-02-25 08:40:00|14377.41|14377.41|14398.36|14398.36|14406.73|14406.73|14371.85|14371.85|0
1614242700000|2021-02-25 08:45:00|14399.75|14399.75|14414.78|14414.78|14418.14|14418.14|14391.51|14391.51|0
1614243000000|2021-02-25 08:50:00|14416.75|14416.75|14418.32|14418.32|14428.41|14428.41|14416.75|14416.75|0
1614243300000|2021-02-25 08:55:00|14417.12|14417.12|14381.53|14381.53|14417.12|14417.12|14381.53|14381.53|0
1614243600000|2021-02-25 09:00:00|14383.48|14383.48|14364.12|14364.12|14388.82|14388.82|14364.12|14364.12|0
1614243900000|2021-02-25 09:05:00|14362.73|14362.73|14382.77|14382.77|14382.77|14382.77|14359.09|14359.09|0
1614244200000|2021-02-25 09:10:00|14381.92|14381.92|14385.63|14385.63|14389.94|14389.94|14381.73|14381.73|0
1614244500000|2021-02-25 09:15:00|14383.66|14383.66|14398.17|14398.17|14398.17|14398.17|14378.7|14378.7|0
1614244800000|2021-02-25 09:20:00|14398.6|14398.6|14392.06|14392.06|14409.09|14409.09|14392.06|14392.06|0
1614245100000|2021-02-25 09:25:00|14393.45|14393.45|14417.61|14417.61|14420.46|14420.46|14388.7|14388.7|0
1614245400000|2021-02-25 09:30:00|14417.18|14417.18|14408.07|14408.07|14417.18|14417.18|14407.33|14407.33|0
1614245700000|2021-02-25 09:35:00|14409.46|14409.46|14419.25|14419.25|14423.1|14423.1|14409.46|14409.46|0
1614246000000|2021-02-25 09:40:00|14417.86|14417.86|14401.26|14401.26|14417.86|14417.86|14400.23|14400.23|0
1614246300000|2021-02-25 09:45:00|14399.87|14399.87|14385.56|14385.56|14400.84|14400.84|14385.56|14385.56|0
1614246600000|2021-02-25 09:50:00|14386.95|14386.95|14376.59|14376.59|14388.34|14388.34|14376.11|14376.11|0
1614246900000|2021-02-25 09:55:00|14378.57|14378.57|14393.16|14393.16|14399.1|14399.1|14378.57|14378.57|0
1614247200000|2021-02-25 10:00:00|14391.9|14391.9|14408.35|14408.35|14409.37|14409.37|14391.41|14391.41|0
1614247500000|2021-02-25 10:05:00|14410.32|14410.32|14410.68|14410.68|14417.4|14417.4|14408.93|14408.93|0
1614247800000|2021-02-25 10:10:00|14411.1|14411.1|14415.04|14415.04|14416.97|14416.97|14409.12|14409.12|0
1614248100000|2021-02-25 10:15:00|14413.07|14413.07|14430.74|14430.74|14430.74|14430.74|14411.87|14411.87|0
1614248400000|2021-02-25 10:20:00|14431.57|14431.57|14426.62|14426.62|14437.9|14437.9|14426.62|14426.62|0
1614248700000|2021-02-25 10:25:00|14427.45|14427.45|14418.79|14418.79|14432.96|14432.96|14418.79|14418.79|0
1614249000000|2021-02-25 10:30:00|14417.4|14417.4|14431.27|14431.27|14431.27|14431.27|14409.29|14409.29|0
1614249300000|2021-02-25 10:35:00|14431.76|14431.76|14438.22|14438.22|14440.44|14440.44|14431.76|14431.76|0
1614249600000|2021-02-25 10:40:00|14440.19|14440.19|14431.15|14431.15|14445.4|14445.4|14429.03|14429.03|0
1614249900000|2021-02-25 10:45:00|14429.76|14429.76|14425.98|14425.98|14430.45|14430.45|14423.62|14423.62|0
1614250200000|2021-02-25 10:50:00|14423.2|14423.2|14418.04|14418.04|14425.56|14425.56|14418.04|14418.04|0
1614250500000|2021-02-25 10:55:00|14420.82|14420.82|14416.17|14416.17|14424.02|14424.02|14416.17|14416.17|0
1614250800000|2021-02-25 11:00:00|14415.68|14415.68|14409.48|14409.48|14420.12|14420.12|14409.48|14409.48|0
1614251100000|2021-02-25 11:05:00|14408.09|14408.09|14411.75|14411.75|14414.98|14414.98|14406.87|14406.87|0
1614251400000|2021-02-25 11:10:00|14410.36|14410.36|14415.05|14415.05|14415.91|14415.91|14408.18|14408.18|0
1614251700000|2021-02-25 11:15:00|14412.27|14412.27|14405.49|14405.49|14412.27|14412.27|14404.65|14404.65|0
1614252000000|2021-02-25 11:20:00|14405.91|14405.91|14400.95|14400.95|14407.3|14407.3|14398.98|14398.98|0
1614252300000|2021-02-25 11:25:00|14399.49|14399.49|14393.42|14393.42|14402.2|14402.2|14393.42|14393.42|0
1614252600000|2021-02-25 11:30:00|14394.81|14394.81|14389.62|14389.62|14394.81|14394.81|14382.31|14382.31|0
1614252900000|2021-02-25 11:35:00|14386.84|14386.84|14383.25|14383.25|14391.59|14391.59|14382.83|14382.83|0
1614253200000|2021-02-25 11:40:00|14382.82|14382.82|14384.18|14384.18|14385.63|14385.63|14381.43|14381.43|0
1614253500000|2021-02-25 11:45:00|14382.2|14382.2|14381.12|14381.12|14386.15|14386.15|14378.45|14378.45|0
1614253800000|2021-02-25 11:50:00|14379.92|14379.92|14375.83|14375.83|14386.18|14386.18|14367.41|14367.41|0
1614254100000|2021-02-25 11:55:00|14377.22|14377.22|14388.27|14388.27|14389.66|14389.66|14375.5|14375.5|0
1614254400000|2021-02-25 12:00:00|14389.98|14389.98|14392.4|14392.4|14394.8|14394.8|14389.56|14389.56|0
1614254700000|2021-02-25 12:05:00|14391.01|14391.01|14392.37|14392.37|14396.57|14396.57|14391.01|14391.01|0
1614255000000|2021-02-25 12:10:00|14395.15|14395.15|14394.81|14394.81|14403.12|14403.12|14394.81|14394.81|0
1614255300000|2021-02-25 12:15:00|14395.65|14395.65|14393.81|14393.81|14397.94|14397.94|14393.33|14393.33|0
1614255600000|2021-02-25 12:20:00|14394.23|14394.23|14380.76|14380.76|14395.07|14395.07|14380.76|14380.76|0
1614255900000|2021-02-25 12:25:00|14381.18|14381.18|14371.84|14371.84|14381.21|14381.21|14369.64|14369.64|0
1614256200000|2021-02-25 12:30:00|14373.81|14373.81|14371.78|14371.78|14373.81|14373.81|14370.38|14370.38|0
1614256500000|2021-02-25 12:35:00|14367.61|14367.61|14372.34|14372.34|14376.28|14376.28|14367.61|14367.61|0
1614256800000|2021-02-25 12:40:00|14373.32|14373.32|14363.86|14363.86|14377.09|14377.09|14363.86|14363.86|0
1614257100000|2021-02-25 12:45:00|14362.89|14362.89|14351.39|14351.39|14366.96|14366.96|14351.39|14351.39|0
1614257400000|2021-02-25 12:50:00|14350|14350|14351.97|14351.97|14351.97|14351.97|14342.47|14342.47|0
1614257700000|2021-02-25 12:55:00|14353.36|14353.36|14355.97|14355.97|14357.95|14357.95|14342.85|14342.85|0
1614258000000|2021-02-25 13:00:00|14354.58|14354.58|14353.28|14353.28|14364.53|14364.53|14348.75|14348.75|0
1614258300000|2021-02-25 13:05:00|14349.11|14349.11|14346.46|14346.46|14350.5|14350.5|14344.81|14344.81|0
1614258600000|2021-02-25 13:10:00|14345.07|14345.07|14348.93|14348.93|14351.71|14351.71|14344.23|14344.23|0
1614258900000|2021-02-25 13:15:00|14347.65|14347.65|14361.55|14361.55|14363.41|14363.41|14343.6|14343.6|0
1614259200000|2021-02-25 13:20:00|14361.13|14361.13|14361.67|14361.67|14361.67|14361.67|14354.02|14354.02|0
1614259500000|2021-02-25 13:25:00|14362.16|14362.16|14359.09|14359.09|14362.16|14362.16|14357.89|14357.89|0
1614259800000|2021-02-25 13:30:00|14360.48|14360.48|14369.07|14369.07|14369.49|14369.49|14358.5|14358.5|0
1614260100000|2021-02-25 13:35:00|14370.27|14370.27|14381.17|14381.17|14393.01|14393.01|14370.27|14370.27|0
1614260400000|2021-02-25 13:40:00|14379.78|14379.78|14383.8|14383.8|14387.16|14387.16|14376.99|14376.99|0
1614260700000|2021-02-25 13:45:00|14381.83|14381.83|14390.55|14390.55|14394.62|14394.62|14380.15|14380.15|0
1614261000000|2021-02-25 13:50:00|14389.71|14389.71|14368.23|14368.23|14389.71|14389.71|14368.23|14368.23|0
1614261300000|2021-02-25 13:55:00|14367.75|14367.75|14355.56|14355.56|14369.23|14369.23|14354.59|14354.59|0
1614261600000|2021-02-25 14:00:00|14353.59|14353.59|14361.04|14361.04|14361.04|14361.04|14349|14349|0
1614261900000|2021-02-25 14:05:00|14361.9|14361.9|14350.67|14350.67|14361.9|14361.9|14345.11|14345.11|0
1614262200000|2021-02-25 14:10:00|14348.7|14348.7|14337.26|14337.26|14348.7|14348.7|14337.01|14337.01|0
1614262500000|2021-02-25 14:15:00|14335.87|14335.87|14328.21|14328.21|14342.62|14342.62|14328.21|14328.21|0
1614262800000|2021-02-25 14:20:00|14329.18|14329.18|14324.72|14324.72|14329.18|14329.18|14318.48|14318.48|0
1614263100000|2021-02-25 14:25:00|14326.11|14326.11|14318.62|14318.62|14330.8|14330.8|14317.39|14317.39|0
1614263400000|2021-02-25 14:30:00|14320.59|14320.59|14332.1|14332.1|14332.1|14332.1|14320.59|14320.59|0
1614263700000|2021-02-25 14:35:00|14332.94|14332.94|14348.89|14348.89|14355.77|14355.77|14332.94|14332.94|0
1614264000000|2021-02-25 14:40:00|14350.28|14350.28|14347.19|14347.19|14350.72|14350.72|14344.07|14344.07|0
1614264300000|2021-02-25 14:45:00|14347.67|14347.67|14350.81|14350.81|14351.23|14351.23|14345|14345|0
1614264600000|2021-02-25 14:50:00|14346.64|14346.64|14319.66|14319.66|14347.06|14347.06|14319.66|14319.66|0
1614264900000|2021-02-25 14:55:00|14320.15|14320.15|14304.08|14304.08|14329.57|14329.57|14304.08|14304.08|0
1614265200000|2021-02-25 15:00:00|14301.3|14301.3|14291|14291|14307.12|14307.12|14291|14291|0
1614265500000|2021-02-25 15:05:00|14289.03|14289.03|14289.85|14289.85|14297.38|14297.38|14282.11|14282.11|0
1614265800000|2021-02-25 15:10:00|14288.46|14288.46|14286.04|14286.04|14296.37|14296.37|14286.04|14286.04|0
1614266100000|2021-02-25 15:15:00|14287.02|14287.02|14291.14|14291.14|14292.95|14292.95|14284.17|14284.17|0
1614266400000|2021-02-25 15:20:00|14290.72|14290.72|14291.26|14291.26|14301.09|14301.09|14288.49|14288.49|0
1614266700000|2021-02-25 15:25:00|14293.24|14293.24|14271.6|14271.6|14293.24|14293.24|14262.1|14262.1|0
1614267000000|2021-02-25 15:30:00|14270.76|14270.76|14251.64|14251.64|14272.15|14272.15|14251.64|14251.64|0
1614267300000|2021-02-25 15:35:00|14251.16|14251.16|14244.97|14244.97|14251.16|14251.16|14233.23|14233.23|0
1614267600000|2021-02-25 15:40:00|14245.46|14245.46|14277.48|14277.48|14277.48|14277.48|14236.41|14236.41|0
1614267900000|2021-02-25 15:45:00|14276.09|14276.09|14264.58|14264.58|14276.09|14276.09|14262.06|14262.06|0
1614268200000|2021-02-25 15:50:00|14265.07|14265.07|14275.25|14275.25|14278.07|14278.07|14257.95|14257.95|0
1614268500000|2021-02-25 15:55:00|14273.86|14273.86|14291.64|14291.64|14291.64|14291.64|14273.86|14273.86|0
1614268800000|2021-02-25 16:00:00|14294.42|14294.42|14291.32|14291.32|14294.44|14294.44|14286.95|14286.95|0
1614269100000|2021-02-25 16:05:00|14289.93|14289.93|14301.52|14301.52|14301.52|14301.52|14289.93|14289.93|0
1614269400000|2021-02-25 16:10:00|14299.55|14299.55|14301.61|14301.61|14304.96|14304.96|14294.54|14294.54|0
1614269700000|2021-02-25 16:15:00|14301.18|14301.18|14305.89|14305.89|14305.89|14305.89|14293.63|14293.63|0
1614270000000|2021-02-25 16:20:00|14305.05|14305.05|14278.47|14278.47|14309.25|14309.25|14268.7|14268.7|0
1614270300000|2021-02-25 16:25:00|14279.93|14279.93|14290.49|14290.49|14294.34|14294.34|14278.91|14278.91|0
1614327300000|2021-02-26 08:15:00|14242.98|14242.98|14271.25|14271.25|14273.39|14273.39|14224.29|14224.29|0
1614327600000|2021-02-26 08:20:00|14275.19|14275.19|14318.89|14318.89|14324.13|14324.13|14275.19|14275.19|0
1614327900000|2021-02-26 08:25:00|14320.86|14320.86|14365.56|14365.56|14372.57|14372.57|14319.6|14319.6|0
1614328200000|2021-02-26 08:30:00|14381.33|14381.33|14360.98|14360.98|14381.33|14381.33|14359.69|14359.69|0
1614328500000|2021-02-26 08:35:00|14374.68|14374.68|14370.79|14370.79|14376.57|14376.57|14363.46|14363.46|0
1614328800000|2021-02-26 08:40:00|14372.18|14372.18|14378.77|14378.77|14378.77|14378.77|14364.44|14364.44|0
1614329100000|2021-02-26 08:45:00|14370.89|14370.89|14360.05|14360.05|14373.67|14373.67|14345.22|14345.22|0
1614329400000|2021-02-26 08:50:00|14361.03|14361.03|14356.66|14356.66|14364.57|14364.57|14350.2|14350.2|0
1614329700000|2021-02-26 08:55:00|14358.05|14358.05|14337.22|14337.22|14358.05|14358.05|14335.25|14335.25|0
1614330000000|2021-02-26 09:00:00|14339.32|14339.32|14316.73|14316.73|14344.81|14344.81|14316.73|14316.73|0
1614330300000|2021-02-26 09:05:00|14320.67|14320.67|14343.45|14343.45|14347.39|14347.39|14320.67|14320.67|0
1614330600000|2021-02-26 09:10:00|14346.23|14346.23|14342.47|14342.47|14348.68|14348.68|14342.47|14342.47|0
1614330900000|2021-02-26 09:15:00|14345.25|14345.25|14340.48|14340.48|14346.7|14346.7|14339.67|14339.67|0
1614331200000|2021-02-26 09:20:00|14336.54|14336.54|14318.02|14318.02|14336.54|14336.54|14311.33|14311.33|0
1614331500000|2021-02-26 09:25:00|14316.63|14316.63|14321.78|14321.78|14328.5|14328.5|14316.63|14316.63|0
1614331800000|2021-02-26 09:30:00|14320.58|14320.58|14296.43|14296.43|14321.97|14321.97|14296.43|14296.43|0
1614332100000|2021-02-26 09:35:00|14296.86|14296.86|14303.07|14303.07|14307.01|14307.01|14296.86|14296.86|0
1614332400000|2021-02-26 09:40:00|14301.1|14301.1|14303.77|14303.77|14308.52|14308.52|14296.92|14296.92|0
1614332700000|2021-02-26 09:45:00|14302.38|14302.38|14294.81|14294.81|14305.93|14305.93|14294.81|14294.81|0
1614333000000|2021-02-26 09:50:00|14290.87|14290.87|14298.09|14298.09|14301.84|14301.84|14276.19|14276.19|0
1614333300000|2021-02-26 09:55:00|14298.95|14298.95|14316.29|14316.29|14320.27|14320.27|14298.95|14298.95|0
1614333600000|2021-02-26 10:00:00|14317.68|14317.68|14300.23|14300.23|14317.68|14317.68|14296.6|14296.6|0
1614333900000|2021-02-26 10:05:00|14299.03|14299.03|14300.21|14300.21|14300.21|14300.21|14287.44|14287.44|0
1614334200000|2021-02-26 10:10:00|14301.6|14301.6|14315.06|14315.06|14319|14319|14301.6|14301.6|0
1614334500000|2021-02-26 10:15:00|14315.55|14315.55|14326.44|14326.44|14327.21|14327.21|14308.25|14308.25|0
1614334800000|2021-02-26 10:20:00|14327.83|14327.83|14310.4|14310.4|14329.64|14329.64|14308.01|14308.01|0
1614335100000|2021-02-26 10:25:00|14309.01|14309.01|14300.06|14300.06|14309.01|14309.01|14290.24|14290.24|0
1614335400000|2021-02-26 10:30:00|14301.45|14301.45|14315.75|14315.75|14315.75|14315.75|14296.87|14296.87|0
1614335700000|2021-02-26 10:35:00|14314.36|14314.36|14328.71|14328.71|14338.21|14338.21|14312.55|14312.55|0
1614336000000|2021-02-26 10:40:00|14330.42|14330.42|14322.27|14322.27|14331.81|14331.81|14317.2|14317.2|0
1614336300000|2021-02-26 10:45:00|14323.11|14323.11|14321.62|14321.62|14324.5|14324.5|14316.09|14316.09|0
1614336600000|2021-02-26 10:50:00|14317.68|14317.68|14310.67|14310.67|14323.82|14323.82|14310.67|14310.67|0
1614336900000|2021-02-26 10:55:00|14307.89|14307.89|14297.71|14297.71|14311.34|14311.34|14297.71|14297.71|0
1614337200000|2021-02-26 11:00:00|14293.54|14293.54|14311.85|14311.85|14321.45|14321.45|14293.54|14293.54|0
1614337500000|2021-02-26 11:05:00|14315.79|14315.79|14306.76|14306.76|14320.47|14320.47|14306.76|14306.76|0
1614337800000|2021-02-26 11:10:00|14304.79|14304.79|14288.11|14288.11|14309.85|14309.85|14288.11|14288.11|0
1614338100000|2021-02-26 11:15:00|14286.72|14286.72|14270.53|14270.53|14286.72|14286.72|14266.23|14266.23|0
1614338400000|2021-02-26 11:20:00|14269.14|14269.14|14281.96|14281.96|14281.96|14281.96|14256.69|14256.69|0
1614338700000|2021-02-26 11:25:00|14283.16|14283.16|14268|14268|14285.56|14285.56|14254.29|14254.29|0
1614339000000|2021-02-26 11:30:00|14268.42|14268.42|14244.79|14244.79|14268.42|14268.42|14241.46|14241.46|0
1614339300000|2021-02-26 11:35:00|14248.95|14248.95|14246.78|14246.78|14248.95|14248.95|14233.73|14233.73|0
1614339600000|2021-02-26 11:40:00|14247.27|14247.27|14231.21|14231.21|14247.27|14247.27|14227.62|14227.62|0
1614339900000|2021-02-26 11:45:00|14233.99|14233.99|14215.59|14215.59|14235.06|14235.06|14213.62|14213.62|0
1614340200000|2021-02-26 11:50:00|14213.62|14213.62|14206.96|14206.96|14231.26|14231.26|14206.41|14206.41|0
1614340500000|2021-02-26 11:55:00|14205.76|14205.76|14203.62|14203.62|14218.94|14218.94|14195.25|14195.25|0
1614340800000|2021-02-26 12:00:00|14201.65|14201.65|14227.18|14227.18|14227.18|14227.18|14201.65|14201.65|0
1614341100000|2021-02-26 12:05:00|14225.21|14225.21|14222.27|14222.27|14228.11|14228.11|14214.64|14214.64|0
1614341400000|2021-02-26 12:10:00|14221.78|14221.78|14198.98|14198.98|14221.78|14221.78|14195.78|14195.78|0
1614341700000|2021-02-26 12:15:00|14199.82|14199.82|14204.29|14204.29|14211.16|14211.16|14199.82|14199.82|0
1614342000000|2021-02-26 12:20:00|14202.32|14202.32|14190.64|14190.64|14206.49|14206.49|14190.64|14190.64|0
1614342300000|2021-02-26 12:25:00|14186.47|14186.47|14184.02|14184.02|14190.22|14190.22|14183.17|14183.17|0
1614342600000|2021-02-26 12:30:00|14185|14185|14205.58|14205.58|14206.97|14206.97|14182.22|14182.22|0
1614342900000|2021-02-26 12:35:00|14206.97|14206.97|14200.66|14200.66|14208.75|14208.75|14196.87|14196.87|0
1614343200000|2021-02-26 12:40:00|14200.23|14200.23|14185.3|14185.3|14201.62|14201.62|14181.81|14181.81|0
1614343500000|2021-02-26 12:45:00|14182.52|14182.52|14167.4|14167.4|14182.52|14182.52|14162.4|14162.4|0
1614343800000|2021-02-26 12:50:00|14167.89|14167.89|14155.5|14155.5|14168.08|14168.08|14148.78|14148.78|0
1614344100000|2021-02-26 12:55:00|14154.11|14154.11|14129.46|14129.46|14159.5|14159.5|14118.55|14118.55|0
1614344400000|2021-02-26 13:00:00|14127.49|14127.49|14129.94|14129.94|14132.72|14132.72|14107.52|14107.52|0
1614344700000|2021-02-26 13:05:00|14130.43|14130.43|14162.13|14162.13|14164.1|14164.1|14130.43|14130.43|0
1614345000000|2021-02-26 13:10:00|14161.28|14161.28|14146.73|14146.73|14161.28|14161.28|14137.75|14137.75|0
1614345300000|2021-02-26 13:15:00|14147.71|14147.71|14152.21|14152.21|14160.7|14160.7|14135.84|14135.84|0
1614345600000|2021-02-26 13:20:00|14152.69|14152.69|14173.39|14173.39|14174.2|14174.2|14146.39|14146.39|0
1614345900000|2021-02-26 13:25:00|14171.42|14171.42|14178.93|14178.93|14180.9|14180.9|14166.67|14166.67|0
1614346200000|2021-02-26 13:30:00|14177.64|14177.64|14189.98|14189.98|14189.98|14189.98|14174.28|14174.28|0
1614346500000|2021-02-26 13:35:00|14189.5|14189.5|14189.79|14189.79|14197.18|14197.18|14181.98|14181.98|0
1614346800000|2021-02-26 13:40:00|14189.3|14189.3|14176.14|14176.14|14190.47|14190.47|14176.14|14176.14|0
1614347100000|2021-02-26 13:45:00|14175.66|14175.66|14179.89|14179.89|14187.9|14187.9|14173.94|14173.94|0
1614347400000|2021-02-26 13:50:00|14177.92|14177.92|14188.18|14188.18|14195.13|14195.13|14177.92|14177.92|0
1614347700000|2021-02-26 13:55:00|14187.75|14187.75|14191.17|14191.17|14194.95|14194.95|14183.05|14183.05|0
1614348000000|2021-02-26 14:00:00|14192.56|14192.56|14186.5|14186.5|14212.18|14212.18|14185.11|14185.11|0
1614348300000|2021-02-26 14:05:00|14185.11|14185.11|14185.5|14185.5|14188.09|14188.09|14180.72|14180.72|0
1614348600000|2021-02-26 14:10:00|14184.11|14184.11|14203.03|14203.03|14203.03|14203.03|14180.02|14180.02|0
1614348900000|2021-02-26 14:15:00|14201.06|14201.06|14183.08|14183.08|14203.26|14203.26|14183.08|14183.08|0
1614349200000|2021-02-26 14:20:00|14184.28|14184.28|14195.27|14195.27|14199.53|14199.53|14179.76|14179.76|0
1614349500000|2021-02-26 14:25:00|14195.69|14195.69|14234.56|14234.56|14236.53|14236.53|14195.69|14195.69|0
1614349800000|2021-02-26 14:30:00|14233.72|14233.72|14234.86|14234.86|14241.15|14241.15|14218.14|14218.14|0
1614350100000|2021-02-26 14:35:00|14233.66|14233.66|14267.01|14267.01|14268.53|14268.53|14225.89|14225.89|0
1614350400000|2021-02-26 14:40:00|14266.58|14266.58|14235.76|14235.76|14266.58|14266.58|14231.45|14231.45|0
1614350700000|2021-02-26 14:45:00|14233.79|14233.79|14221.14|14221.14|14233.79|14233.79|14212.52|14212.52|0
1614351000000|2021-02-26 14:50:00|14223.92|14223.92|14200.78|14200.78|14224.89|14224.89|14196.09|14196.09|0
1614351300000|2021-02-26 14:55:00|14199.8|14199.8|14197.7|14197.7|14202.58|14202.58|14185.91|14185.91|0
1614351600000|2021-02-26 15:00:00|14197.27|14197.27|14200.71|14200.71|14200.71|14200.71|14177.01|14177.01|0
1614351900000|2021-02-26 15:05:00|14196.77|14196.77|14179.02|14179.02|14202.53|14202.53|14177.4|14177.4|0
1614352200000|2021-02-26 15:10:00|14177.63|14177.63|14163.71|14163.71|14181.45|14181.45|14163.71|14163.71|0
1614352500000|2021-02-26 15:15:00|14162.32|14162.32|14149.74|14149.74|14170.97|14170.97|14148.35|14148.35|0
1614352800000|2021-02-26 15:20:00|14150.16|14150.16|14135.07|14135.07|14154.83|14154.83|14131.87|14131.87|0
1614353100000|2021-02-26 15:25:00|14139.24|14139.24|14103.64|14103.64|14145.44|14145.44|14101.67|14101.67|0
1614353400000|2021-02-26 15:30:00|14104.84|14104.84|14130.02|14130.02|14141.01|14141.01|14104.84|14104.84|0
1614353700000|2021-02-26 15:35:00|14131.41|14131.41|14162.32|14162.32|14162.32|14162.32|14126.94|14126.94|0
1614354000000|2021-02-26 15:40:00|14166.49|14166.49|14164.89|14164.89|14168.65|14168.65|14142.55|14142.55|0
1614354300000|2021-02-26 15:45:00|14166.28|14166.28|14162.88|14162.88|14185.4|14185.4|14152.8|14152.8|0
1614354600000|2021-02-26 15:50:00|14160.1|14160.1|14138.46|14138.46|14160.1|14160.1|14128.9|14128.9|0
1614354900000|2021-02-26 15:55:00|14141.24|14141.24|14140.53|14140.53|14144.02|14144.02|14124.04|14124.04|0
1614355200000|2021-02-26 16:00:00|14141.02|14141.02|14140.18|14140.18|14142.22|14142.22|14119.91|14119.91|0
1614355500000|2021-02-26 16:05:00|14138.21|14138.21|14161.13|14161.13|14170.35|14170.35|14137.73|14137.73|0
1614355800000|2021-02-26 16:10:00|14162.51|14162.51|14148.48|14148.48|14163.9|14163.9|14135.7|14135.7|0
1614356100000|2021-02-26 16:15:00|14146.51|14146.51|14130.88|14130.88|14152.27|14152.27|14126.13|14126.13|0
1614356400000|2021-02-26 16:20:00|14128.91|14128.91|14107.57|14107.57|14128.91|14128.91|14088.61|14088.61|0
1614356700000|2021-02-26 16:25:00|14111.51|14111.51|14057.92|14057.92|14114.77|14114.77|14057.92|14057.92|0
1614586500000|2021-03-01 08:15:00|14292.75|14292.75|14292.19|14292.19|14298.72|14298.72|14278.44|14278.44|0
1614586800000|2021-03-01 08:20:00|14282.33|14282.33|14283.04|14283.04|14295.42|14295.42|14280.36|14280.36|0
1614587100000|2021-03-01 08:25:00|14279.44|14279.44|14269.34|14269.34|14281.15|14281.15|14254.12|14254.12|0
1614587400000|2021-03-01 08:30:00|14263.78|14263.78|14268.24|14268.24|14269.7|14269.7|14261.93|14261.93|0
1614587700000|2021-03-01 08:35:00|14269.44|14269.44|14287.04|14287.04|14287.04|14287.04|14269.44|14269.44|0
1614588000000|2021-03-01 08:40:00|14285.1|14285.1|14275.86|14275.86|14285.1|14285.1|14275.86|14275.86|0
1614588300000|2021-03-01 08:45:00|14277.14|14277.14|14268.74|14268.74|14277.14|14277.14|14256.07|14256.07|0
1614588600000|2021-03-01 08:50:00|14269.23|14269.23|14253.12|14253.12|14269.23|14269.23|14246.76|14246.76|0
1614588900000|2021-03-01 08:55:00|14255.09|14255.09|14262.95|14262.95|14266.21|14266.21|14255.09|14255.09|0
1614589200000|2021-03-01 09:00:00|14265.73|14265.73|14286.66|14286.66|14291.99|14291.99|14265.73|14265.73|0
1614589500000|2021-03-01 09:05:00|14288.63|14288.63|14337.99|14337.99|14337.99|14337.99|14288.63|14288.63|0
1614589800000|2021-03-01 09:10:00|14336.02|14336.02|14331.08|14331.08|14339.58|14339.58|14330.2|14330.2|0
1614590100000|2021-03-01 09:15:00|14329.88|14329.88|14307.41|14307.41|14329.88|14329.88|14307.41|14307.41|0
1614590400000|2021-03-01 09:20:00|14306.98|14306.98|14312.21|14312.21|14314.51|14314.51|14302.81|14302.81|0
1614590700000|2021-03-01 09:25:00|14310.82|14310.82|14309.93|14309.93|14315.06|14315.06|14309.15|14309.15|0
1614591000000|2021-03-01 09:30:00|14310.36|14310.36|14322.3|14322.3|14323.98|14323.98|14310.36|14310.36|0
1614591300000|2021-03-01 09:35:00|14320.91|14320.91|14332.47|14332.47|14333.86|14333.86|14314.89|14314.89|0
1614591600000|2021-03-01 09:40:00|14329.69|14329.69|14335.3|14335.3|14335.3|14335.3|14326.91|14326.91|0
1614591900000|2021-03-01 09:45:00|14333.33|14333.33|14320.2|14320.2|14334.72|14334.72|14317.76|14317.76|0
1614592200000|2021-03-01 09:50:00|14320.62|14320.62|14331.42|14331.42|14332.58|14332.58|14320.62|14320.62|0
1614592500000|2021-03-01 09:55:00|14327.48|14327.48|14340.15|14340.15|14340.15|14340.15|14327.48|14327.48|0
1614592800000|2021-03-01 10:00:00|14338.76|14338.76|14341.07|14341.07|14341.07|14341.07|14331.71|14331.71|0
1614593100000|2021-03-01 10:05:00|14339.1|14339.1|14328.81|14328.81|14339.94|14339.94|14321.74|14321.74|0
1614593400000|2021-03-01 10:10:00|14330.01|14330.01|14322.77|14322.77|14331.59|14331.59|14322.77|14322.77|0
1614593700000|2021-03-01 10:15:00|14322.28|14322.28|14306.77|14306.77|14322.28|14322.28|14306.28|14306.28|0
1614594000000|2021-03-01 10:20:00|14305.93|14305.93|14297.19|14297.19|14307.7|14307.7|14297.19|14297.19|0
1614594300000|2021-03-01 10:25:00|14299.16|14299.16|14296.34|14296.34|14301.13|14301.13|14296.34|14296.34|0
1614594600000|2021-03-01 10:30:00|14295.85|14295.85|14300.7|14300.7|14300.7|14300.7|14291.2|14291.2|0
1614594900000|2021-03-01 10:35:00|14298.73|14298.73|14295.14|14295.14|14301.51|14301.51|14293.32|14293.32|0
1614595200000|2021-03-01 10:40:00|14297.91|14297.91|14292.96|14292.96|14304.05|14304.05|14292.96|14292.96|0
1614595500000|2021-03-01 10:45:00|14291.57|14291.57|14293.77|14293.77|14295.74|14295.74|14289.4|14289.4|0
1614595800000|2021-03-01 10:50:00|14297.71|14297.71|14306.32|14306.32|14306.32|14306.32|14297.71|14297.71|0
1614596100000|2021-03-01 10:55:00|14304.35|14304.35|14301.58|14301.58|14307.13|14307.13|14296.76|14296.76|0
1614596400000|2021-03-01 11:00:00|14300.61|14300.61|14293.08|14293.08|14300.61|14300.61|14293.08|14293.08|0
1614596700000|2021-03-01 11:05:00|14294.47|14294.47|14297.17|14297.17|14301.77|14301.77|14294.47|14294.47|0
1614597000000|2021-03-01 11:10:00|14299.14|14299.14|14288.71|14288.71|14299.14|14299.14|14288.71|14288.71|0
1614597300000|2021-03-01 11:15:00|14292.65|14292.65|14304.01|14304.01|14304.98|14304.98|14292.65|14292.65|0
1614597600000|2021-03-01 11:20:00|14302.62|14302.62|14296.67|14296.67|14302.62|14302.62|14291.91|14291.91|0
1614597900000|2021-03-01 11:25:00|14298.06|14298.06|14300.05|14300.05|14300.05|14300.05|14294.29|14294.29|0
1614598200000|2021-03-01 11:30:00|14302.02|14302.02|14303.74|14303.74|14303.99|14303.99|14297.35|14297.35|0
1614598500000|2021-03-01 11:35:00|14305.13|14305.13|14306.37|14306.37|14310.82|14310.82|14301.32|14301.32|0
1614598800000|2021-03-01 11:40:00|14306.86|14306.86|14336.39|14336.39|14338.36|14338.36|14305.85|14305.85|0
1614599100000|2021-03-01 11:45:00|14337.78|14337.78|14328.01|14328.01|14337.78|14337.78|14324.15|14324.15|0
1614599400000|2021-03-01 11:50:00|14326.04|14326.04|14326.26|14326.26|14330.11|14330.11|14312.29|14312.29|0
1614599700000|2021-03-01 11:55:00|14328.23|14328.23|14343.33|14343.33|14343.33|14343.33|14322.78|14322.78|0
1614600000000|2021-03-01 12:00:00|14347.76|14347.76|14341.28|14341.28|14349.73|14349.73|14337.4|14337.4|0
1614600300000|2021-03-01 12:05:00|14342.67|14342.67|14347.88|14347.88|14348.59|14348.59|14335.37|14335.37|0
1614600600000|2021-03-01 12:10:00|14346.49|14346.49|14344.51|14344.51|14347.02|14347.02|14343.04|14343.04|0
1614600900000|2021-03-01 12:15:00|14344.09|14344.09|14344.87|14344.87|14345.29|14345.29|14338.17|14338.17|0
1614601200000|2021-03-01 12:20:00|14343.48|14343.48|14324.79|14324.79|14343.48|14343.48|14324.79|14324.79|0
1614601500000|2021-03-01 12:25:00|14323.41|14323.41|14301.57|14301.57|14323.41|14323.41|14299.99|14299.99|0
1614601800000|2021-03-01 12:30:00|14299.6|14299.6|14290.82|14290.82|14299.6|14299.6|14286.65|14286.65|0
1614602100000|2021-03-01 12:35:00|14288.85|14288.85|14289.56|14289.56|14289.56|14289.56|14283.03|14283.03|0
1614602400000|2021-03-01 12:40:00|14290.05|14290.05|14294.28|14294.28|14294.28|14294.28|14285.49|14285.49|0
1614602700000|2021-03-01 12:45:00|14294.77|14294.77|14309.04|14309.04|14309.04|14309.04|14289.34|14289.34|0
1614603000000|2021-03-01 12:50:00|14308.61|14308.61|14313.82|14313.82|14313.82|14313.82|14306.64|14306.64|0
1614603300000|2021-03-01 12:55:00|14315.21|14315.21|14314.85|14314.85|14315.21|14315.21|14313.39|14313.39|0
1614603600000|2021-03-01 13:00:00|14316.8|14316.8|14340.45|14340.45|14341.84|14341.84|14316.08|14316.08|0
1614603900000|2021-03-01 13:05:00|14339.06|14339.06|14338.57|14338.57|14341.4|14341.4|14335.72|14335.72|0
1614604200000|2021-03-01 13:10:00|14339.54|14339.54|14347.68|14347.68|14351.66|14351.66|14336.69|14336.69|0
1614604500000|2021-03-01 13:15:00|14349.65|14349.65|14350.42|14350.42|14351.81|14351.81|14340.92|14340.92|0
1614604800000|2021-03-01 13:20:00|14349.94|14349.94|14342.93|14342.93|14349.94|14349.94|14342.44|14342.44|0
1614605100000|2021-03-01 13:25:00|14342.44|14342.44|14346.08|14346.08|14346.08|14346.08|14333.88|14333.88|0
1614605400000|2021-03-01 13:30:00|14344.69|14344.69|14352.86|14352.86|14358.68|14358.68|14344.69|14344.69|0
1614605700000|2021-03-01 13:35:00|14348.92|14348.92|14360.78|14360.78|14363.98|14363.98|14346.91|14346.91|0
1614606000000|2021-03-01 13:40:00|14364.18|14364.18|14369.23|14369.23|14372.27|14372.27|14362.24|14362.24|0
1614606300000|2021-03-01 13:45:00|14367.77|14367.77|14359.71|14359.71|14369.65|14369.65|14354.41|14354.41|0
1614606600000|2021-03-01 13:50:00|14358.43|14358.43|14339.26|14339.26|14361.45|14361.45|14336.86|14336.86|0
1614606900000|2021-03-01 13:55:00|14343.43|14343.43|14347.66|14347.66|14354.07|14354.07|14343.43|14343.43|0
1614607200000|2021-03-01 14:00:00|14350.44|14350.44|14357.08|14357.08|14357.66|14357.66|14348.79|14348.79|0
1614607500000|2021-03-01 14:05:00|14357.56|14357.56|14377.56|14377.56|14381.86|14381.86|14355.98|14355.98|0
1614607800000|2021-03-01 14:10:00|14381.5|14381.5|14396.61|14396.61|14396.61|14396.61|14381.5|14381.5|0
1614608100000|2021-03-01 14:15:00|14398|14398|14397.46|14397.46|14402.53|14402.53|14392.9|14392.9|0
1614608400000|2021-03-01 14:20:00|14398.85|14398.85|14387.38|14387.38|14399.43|14399.43|14387.38|14387.38|0
1614608700000|2021-03-01 14:25:00|14385.41|14385.41|14391.91|14391.91|14394.69|14394.69|14384.83|14384.83|0
1614609000000|2021-03-01 14:30:00|14393.88|14393.88|14437.77|14437.77|14437.77|14437.77|14393.88|14393.88|0
1614609300000|2021-03-01 14:35:00|14433.83|14433.83|14417.44|14417.44|14436.07|14436.07|14416.05|14416.05|0
1614609600000|2021-03-01 14:40:00|14417.93|14417.93|14419.13|14419.13|14425.66|14425.66|14409.98|14409.98|0
1614609900000|2021-03-01 14:45:00|14421.1|14421.1|14403.48|14403.48|14424.71|14424.71|14403.48|14403.48|0
1614610200000|2021-03-01 14:50:00|14402.62|14402.62|14399.36|14399.36|14410.51|14410.51|14387.23|14387.23|0
1614610500000|2021-03-01 14:55:00|14400.75|14400.75|14400.02|14400.02|14401.88|14401.88|14390.68|14390.68|0
1614610800000|2021-03-01 15:00:00|14398.05|14398.05|14403.39|14403.39|14431.28|14431.28|14397.21|14397.21|0
1614611100000|2021-03-01 15:05:00|14406.17|14406.17|14413.24|14413.24|14420.22|14420.22|14403.77|14403.77|0
1614611400000|2021-03-01 15:10:00|14413.73|14413.73|14419.02|14419.02|14424.26|14424.26|14410.1|14410.1|0
1614611700000|2021-03-01 15:15:00|14419.88|14419.88|14439.89|14439.89|14439.89|14439.89|14417.49|14417.49|0
1614612000000|2021-03-01 15:20:00|14441.28|14441.28|14441.99|14441.99|14449.69|14449.69|14437.63|14437.63|0
1614612300000|2021-03-01 15:25:00|14442.42|14442.42|14419.18|14419.18|14442.42|14442.42|14417.79|14417.79|0
1614612600000|2021-03-01 15:30:00|14421.57|14421.57|14417.4|14417.4|14426.7|14426.7|14417.4|14417.4|0
1614612900000|2021-03-01 15:35:00|14423.31|14423.31|14426.14|14426.14|14439.17|14439.17|14417.22|14417.22|0
1614613200000|2021-03-01 15:40:00|14427.53|14427.53|14418.15|14418.15|14427.53|14427.53|14409.77|14409.77|0
1614613500000|2021-03-01 15:45:00|14413.4|14413.4|14422.45|14422.45|14422.45|14422.45|14410.12|14410.12|0
1614613800000|2021-03-01 15:50:00|14424.42|14424.42|14425.06|14425.06|14428.83|14428.83|14419.73|14419.73|0
1614614100000|2021-03-01 15:55:00|14423.09|14423.09|14429.47|14429.47|14429.47|14429.47|14417.76|14417.76|0
1614614400000|2021-03-01 16:00:00|14428.98|14428.98|14429.01|14429.01|14431.41|14431.41|14421.26|14421.26|0
1614614700000|2021-03-01 16:05:00|14430.98|14430.98|14439.49|14439.49|14439.49|14439.49|14427.44|14427.44|0
1614615000000|2021-03-01 16:10:00|14438.1|14438.1|14432.6|14432.6|14442.9|14442.9|14431.21|14431.21|0
1614615300000|2021-03-01 16:15:00|14432.18|14432.18|14439.83|14439.83|14441.61|14441.61|14421.03|14421.03|0
1614615600000|2021-03-01 16:20:00|14443.77|14443.77|14447.43|14447.43|14449.41|14449.41|14440.95|14440.95|0
1614615900000|2021-03-01 16:25:00|14448.63|14448.63|14429.78|14429.78|14452.32|14452.32|14420.51|14420.51|0
1614672900000|2021-03-02 08:15:00|14524.89|14524.89|14527.43|14527.43|14537.06|14537.06|14513.76|14513.76|0
1614673200000|2021-03-02 08:20:00|14529.4|14529.4|14545.54|14545.54|14545.54|14545.54|14519.99|14519.99|0
1614673500000|2021-03-02 08:25:00|14549.48|14549.48|14492.85|14492.85|14557.55|14557.55|14490.88|14490.88|0
1614673800000|2021-03-02 08:30:00|14502.7|14502.7|14493.55|14493.55|14504.22|14504.22|14488.1|14488.1|0
1614674100000|2021-03-02 08:35:00|14495.53|14495.53|14503.18|14503.18|14530.91|14530.91|14491.7|14491.7|0
1614674400000|2021-03-02 08:40:00|14504.57|14504.57|14532.6|14532.6|14536.14|14536.14|14504.57|14504.57|0
1614674700000|2021-03-02 08:45:00|14534.57|14534.57|14546.55|14546.55|14546.55|14546.55|14532.76|14532.76|0
1614675000000|2021-03-02 08:50:00|14547.53|14547.53|14555.57|14555.57|14556.38|14556.38|14541.87|14541.87|0
1614675300000|2021-03-02 08:55:00|14551.4|14551.4|14509.33|14509.33|14551.4|14551.4|14508|14508|0
1614675600000|2021-03-02 09:00:00|14513.5|14513.5|14516.74|14516.74|14532.96|14532.96|14507.81|14507.81|0
1614675900000|2021-03-02 09:05:00|14508.86|14508.86|14517.55|14517.55|14525.34|14525.34|14506.08|14506.08|0
1614676200000|2021-03-02 09:10:00|14516.16|14516.16|14498.89|14498.89|14520.33|14520.33|14497.5|14497.5|0
1614676500000|2021-03-02 09:15:00|14496.92|14496.92|14499.86|14499.86|14506.94|14506.94|14488.39|14488.39|0
1614676800000|2021-03-02 09:20:00|14497.08|14497.08|14517.11|14517.11|14517.11|14517.11|14495.11|14495.11|0
1614677100000|2021-03-02 09:25:00|14518.5|14518.5|14525.4|14525.4|14527.37|14527.37|14516.53|14516.53|0
1614677400000|2021-03-02 09:30:00|14527.37|14527.37|14552.23|14552.23|14563.15|14563.15|14525.82|14525.82|0
1614677700000|2021-03-02 09:35:00|14553.62|14553.62|14544.68|14544.68|14553.62|14553.62|14541.48|14541.48|0
1614678000000|2021-03-02 09:40:00|14548.63|14548.63|14582.32|14582.32|14582.32|14582.32|14548.63|14548.63|0
1614678300000|2021-03-02 09:45:00|14585.1|14585.1|14597.79|14597.79|14603.12|14603.12|14583.28|14583.28|0
1614678600000|2021-03-02 09:50:00|14595.01|14595.01|14605.91|14605.91|14605.91|14605.91|14583.8|14583.8|0
1614678900000|2021-03-02 09:55:00|14607.88|14607.88|14615.6|14615.6|14622.71|14622.71|14607.88|14607.88|0
1614679200000|2021-03-02 10:00:00|14617.57|14617.57|14625.69|14625.69|14625.69|14625.69|14615.6|14615.6|0
1614679500000|2021-03-02 10:05:00|14629.63|14629.63|14600.2|14600.2|14648.22|14648.22|14593.71|14593.71|0
1614679800000|2021-03-02 10:10:00|14602.17|14602.17|14617.76|14617.76|14622.17|14622.17|14602.17|14602.17|0
1614680100000|2021-03-02 10:15:00|14619.15|14619.15|14623.84|14623.84|14638.53|14638.53|14617.5|14617.5|0
1614680400000|2021-03-02 10:20:00|14626.62|14626.62|14651.73|14651.73|14651.73|14651.73|14626.62|14626.62|0
1614680700000|2021-03-02 10:25:00|14653.12|14653.12|14639.89|14639.89|14657.06|14657.06|14628.48|14628.48|0
1614681000000|2021-03-02 10:30:00|14640.37|14640.37|14662.13|14662.13|14662.13|14662.13|14636.21|14636.21|0
1614681300000|2021-03-02 10:35:00|14660.16|14660.16|14692|14692|14692|14692|14648.33|14648.33|0
1614681600000|2021-03-02 10:40:00|14690.03|14690.03|14660.11|14660.11|14690.03|14690.03|14646.17|14646.17|0
1614681900000|2021-03-02 10:45:00|14658.72|14658.72|14640.91|14640.91|14658.72|14658.72|14639.75|14639.75|0
1614682200000|2021-03-02 10:50:00|14640.43|14640.43|14655.94|14655.94|14657.33|14657.33|14640.43|14640.43|0
1614682500000|2021-03-02 10:55:00|14657.33|14657.33|14635.84|14635.84|14657.33|14657.33|14628.06|14628.06|0
1614682800000|2021-03-02 11:00:00|14634.45|14634.45|14637.16|14637.16|14641.91|14641.91|14620.58|14620.58|0
1614683100000|2021-03-02 11:05:00|14635.77|14635.77|14627.76|14627.76|14637.74|14637.74|14627.76|14627.76|0
1614683400000|2021-03-02 11:10:00|14628.62|14628.62|14639.16|14639.16|14639.16|14639.16|14625.84|14625.84|0
1614683700000|2021-03-02 11:15:00|14640.14|14640.14|14627.53|14627.53|14640.14|14640.14|14622.29|14622.29|0
1614684000000|2021-03-02 11:20:00|14626.14|14626.14|14631.43|14631.43|14631.43|14631.43|14622.46|14622.46|0
1614684300000|2021-03-02 11:25:00|14633.4|14633.4|14642.1|14642.1|14642.36|14642.36|14633.09|14633.09|0
1614684600000|2021-03-02 11:30:00|14644.07|14644.07|14622.13|14622.13|14644.07|14644.07|14622.13|14622.13|0
1614684900000|2021-03-02 11:35:00|14623.42|14623.42|14615.64|14615.64|14623.42|14623.42|14609.5|14609.5|0
1614685200000|2021-03-02 11:40:00|14619.58|14619.58|14603.26|14603.26|14622.99|14622.99|14603.26|14603.26|0
1614685500000|2021-03-02 11:45:00|14604.65|14604.65|14603.59|14603.59|14607.77|14607.77|14593.61|14593.61|0
1614685800000|2021-03-02 11:50:00|14605.56|14605.56|14594.85|14594.85|14605.56|14605.56|14594.85|14594.85|0
1614686100000|2021-03-02 11:55:00|14596.82|14596.82|14577.04|14577.04|14596.82|14596.82|14571.13|14571.13|0
1614686400000|2021-03-02 12:00:00|14576.55|14576.55|14595.97|14595.97|14599.38|14599.38|14576.55|14576.55|0
1614686700000|2021-03-02 12:05:00|14597.94|14597.94|14595.52|14595.52|14599.21|14599.21|14588.61|14588.61|0
1614687000000|2021-03-02 12:10:00|14596.91|14596.91|14608.42|14608.42|14608.97|14608.97|14596.91|14596.91|0
1614687300000|2021-03-02 12:15:00|14609.62|14609.62|14600.66|14600.66|14611.59|14611.59|14592.94|14592.94|0
1614687600000|2021-03-02 12:20:00|14602.05|14602.05|14610.42|14610.42|14611.12|14611.12|14601.91|14601.91|0
1614687900000|2021-03-02 12:25:00|14608.45|14608.45|14616.77|14616.77|14616.77|14616.77|14608.26|14608.26|0
1614688200000|2021-03-02 12:30:00|14617.2|14617.2|14604.32|14604.32|14618.74|14618.74|14604.32|14604.32|0
1614688500000|2021-03-02 12:35:00|14602.35|14602.35|14610.45|14610.45|14612.92|14612.92|14600.96|14600.96|0
1614688800000|2021-03-02 12:40:00|14611.91|14611.91|14608|14608|14613.72|14613.72|14603.06|14603.06|0
1614689100000|2021-03-02 12:45:00|14606.03|14606.03|14604.48|14604.48|14609.54|14609.54|14600.11|14600.11|0
1614689400000|2021-03-02 12:50:00|14605.87|14605.87|14609.28|14609.28|14611.53|14611.53|14605.87|14605.87|0
1614689700000|2021-03-02 12:55:00|14610.14|14610.14|14622.56|14622.56|14622.56|14622.56|14608.79|14608.79|0
1614690000000|2021-03-02 13:00:00|14624.53|14624.53|14623.34|14623.34|14631.45|14631.45|14619.49|14619.49|0
1614690300000|2021-03-02 13:05:00|14622.14|14622.14|14615.28|14615.28|14632.08|14632.08|14615.28|14615.28|0
1614690600000|2021-03-02 13:10:00|14616.13|14616.13|14611.51|14611.51|14620.43|14620.43|14610.7|14610.7|0
1614690900000|2021-03-02 13:15:00|14609.54|14609.54|14608.68|14608.68|14610.12|14610.12|14605.32|14605.32|0
1614691200000|2021-03-02 13:20:00|14605.9|14605.9|14603.12|14603.12|14608.68|14608.68|14599.18|14599.18|0
1614691500000|2021-03-02 13:25:00|14605.1|14605.1|14601.2|14601.2|14612.04|14612.04|14601.2|14601.2|0
1614691800000|2021-03-02 13:30:00|14602.06|14602.06|14589.37|14589.37|14602.06|14602.06|14583.89|14583.89|0
1614692100000|2021-03-02 13:35:00|14587.98|14587.98|14607.52|14607.52|14607.52|14607.52|14585.2|14585.2|0
1614692400000|2021-03-02 13:40:00|14605.55|14605.55|14605.66|14605.66|14605.66|14605.66|14600.52|14600.52|0
1614692700000|2021-03-02 13:45:00|14604.27|14604.27|14615.37|14615.37|14615.37|14615.37|14602.88|14602.88|0
1614693000000|2021-03-02 13:50:00|14612.59|14612.59|14610.55|14610.55|14614.95|14614.95|14606.61|14606.61|0
1614693300000|2021-03-02 13:55:00|14611.94|14611.94|14625.24|14625.24|14628.16|14628.16|14611.94|14611.94|0
1614693600000|2021-03-02 14:00:00|14623.85|14623.85|14629.53|14629.53|14629.53|14629.53|14617.67|14617.67|0
1614693900000|2021-03-02 14:05:00|14630.92|14630.92|14636.45|14636.45|14642.58|14642.58|14626.37|14626.37|0
1614694200000|2021-03-02 14:10:00|14639.23|14639.23|14641.21|14641.21|14646.24|14646.24|14637.61|14637.61|0
1614694500000|2021-03-02 14:15:00|14637.27|14637.27|14659.89|14659.89|14665.8|14665.8|14636.01|14636.01|0
1614694800000|2021-03-02 14:20:00|14655.95|14655.95|14660.97|14660.97|14662.36|14662.36|14643.31|14643.31|0
1614695100000|2021-03-02 14:25:00|14659.58|14659.58|14664.12|14664.12|14671.49|14671.49|14653.77|14653.77|0
1614695400000|2021-03-02 14:30:00|14665.51|14665.51|14684.94|14684.94|14687.49|14687.49|14663.54|14663.54|0
1614695700000|2021-03-02 14:35:00|14683.55|14683.55|14663.26|14663.26|14683.55|14683.55|14658.51|14658.51|0
1614696000000|2021-03-02 14:40:00|14667.2|14667.2|14646.06|14646.06|14669.01|14669.01|14634.33|14634.33|0
1614696300000|2021-03-02 14:45:00|14648.84|14648.84|14628.46|14628.46|14666.43|14666.43|14628.46|14628.46|0
1614696600000|2021-03-02 14:50:00|14629.43|14629.43|14619.13|14619.13|14629.43|14629.43|14610.08|14610.08|0
1614696900000|2021-03-02 14:55:00|14623.07|14623.07|14635.88|14635.88|14638.86|14638.86|14616.32|14616.32|0
1614697200000|2021-03-02 15:00:00|14638.66|14638.66|14633.85|14633.85|14643.39|14643.39|14632.61|14632.61|0
1614697500000|2021-03-02 15:05:00|14627.94|14627.94|14640.92|14640.92|14645.61|14645.61|14622.67|14622.67|0
1614697800000|2021-03-02 15:10:00|14640.43|14640.43|14638.29|14638.29|14645.66|14645.66|14622.86|14622.86|0
1614698100000|2021-03-02 15:15:00|14636.32|14636.32|14639.63|14639.63|14645.51|14645.51|14634.37|14634.37|0
1614698400000|2021-03-02 15:20:00|14637.66|14637.66|14628.8|14628.8|14645.2|14645.2|14628.8|14628.8|0
1614698700000|2021-03-02 15:25:00|14630.77|14630.77|14623.32|14623.32|14630.77|14630.77|14614.52|14614.52|0
1614699000000|2021-03-02 15:30:00|14622.84|14622.84|14622.97|14622.97|14636.52|14636.52|14620.38|14620.38|0
1614699300000|2021-03-02 15:35:00|14624.94|14624.94|14597.8|14597.8|14629.11|14629.11|14597.8|14597.8|0
1614699600000|2021-03-02 15:40:00|14599.19|14599.19|14622.2|14622.2|14623.06|14623.06|14599.19|14599.19|0
1614699900000|2021-03-02 15:45:00|14621.34|14621.34|14625.2|14625.2|14627.17|14627.17|14612.65|14612.65|0
1614700200000|2021-03-02 15:50:00|14626.06|14626.06|14612.33|14612.33|14626.06|14626.06|14609.74|14609.74|0
1614700500000|2021-03-02 15:55:00|14610.94|14610.94|14594.35|14594.35|14610.94|14610.94|14590.37|14590.37|0
1614700800000|2021-03-02 16:00:00|14592.37|14592.37|14595.78|14595.78|14597.6|14597.6|14584.35|14584.35|0
1614701100000|2021-03-02 16:05:00|14596.98|14596.98|14588.61|14588.61|14604.42|14604.42|14588.61|14588.61|0
1614701400000|2021-03-02 16:10:00|14590.58|14590.58|14596.99|14596.99|14597.42|14597.42|14587.29|14587.29|0
1614701700000|2021-03-02 16:15:00|14595.02|14595.02|14592.91|14592.91|14599.68|14599.68|14590.13|14590.13|0
1614702000000|2021-03-02 16:20:00|14594.88|14594.88|14586.82|14586.82|14595.64|14595.64|14584.84|14584.84|0
1614702300000|2021-03-02 16:25:00|14588.79|14588.79|14578.7|14578.7|14591.57|14591.57|14578.7|14578.7|0
1614759300000|2021-03-03 08:15:00|14617.48|14617.48|14615.61|14615.61|14648.88|14648.88|14611.66|14611.66|0
1614759600000|2021-03-03 08:20:00|14611.44|14611.44|14629.89|14629.89|14635.02|14635.02|14599.71|14599.71|0
1614759900000|2021-03-03 08:25:00|14621.55|14621.55|14647.68|14647.68|14649.65|14649.65|14621.55|14621.55|0
1614760200000|2021-03-03 08:30:00|14646.22|14646.22|14642.06|14642.06|14665.2|14665.2|14642.06|14642.06|0
1614760500000|2021-03-03 08:35:00|14639.28|14639.28|14629.09|14629.09|14640.67|14640.67|14627.12|14627.12|0
1614760800000|2021-03-03 08:40:00|14631.06|14631.06|14601.69|14601.69|14633.03|14633.03|14601.69|14601.69|0
1614761100000|2021-03-03 08:45:00|14603.66|14603.66|14618.11|14618.11|14626.52|14626.52|14603.66|14603.66|0
1614761400000|2021-03-03 08:50:00|14619.5|14619.5|14625.52|14625.52|14627.88|14627.88|14619.5|14619.5|0
1614761700000|2021-03-03 08:55:00|14628.3|14628.3|14634.68|14634.68|14642.79|14642.79|14626.8|14626.8|0
1614762000000|2021-03-03 09:00:00|14638.85|14638.85|14642.05|14642.05|14647.38|14647.38|14634.1|14634.1|0
1614762300000|2021-03-03 09:05:00|14646.22|14646.22|14648.39|14648.39|14656.71|14656.71|14646.03|14646.03|0
1614762600000|2021-03-03 09:10:00|14648.88|14648.88|14662.1|14662.1|14669.04|14669.04|14648.39|14648.39|0
1614762900000|2021-03-03 09:15:00|14663.49|14663.49|14660.14|14660.14|14665.42|14665.42|14656.96|14656.96|0
1614763200000|2021-03-03 09:20:00|14662.92|14662.92|14656.39|14656.39|14663.54|14663.54|14655.96|14655.96|0
1614763500000|2021-03-03 09:25:00|14657.78|14657.78|14671.29|14671.29|14672.26|14672.26|14657.78|14657.78|0
1614763800000|2021-03-03 09:30:00|14672.75|14672.75|14669.36|14669.36|14682.58|14682.58|14669.36|14669.36|0
1614764100000|2021-03-03 09:35:00|14670.22|14670.22|14658.72|14658.72|14673.48|14673.48|14657.71|14657.71|0
1614764400000|2021-03-03 09:40:00|14657.33|14657.33|14676.56|14676.56|14676.56|14676.56|14655.94|14655.94|0
1614764700000|2021-03-03 09:45:00|14677.95|14677.95|14692.78|14692.78|14692.78|14692.78|14677.37|14677.37|0
1614765000000|2021-03-03 09:50:00|14694.75|14694.75|14698.5|14698.5|14700.89|14700.89|14693.17|14693.17|0
1614765300000|2021-03-03 09:55:00|14700.47|14700.47|14712.95|14712.95|14718.63|14718.63|14700.47|14700.47|0
1614765600000|2021-03-03 10:00:00|14714.41|14714.41|14724.01|14724.01|14724.01|14724.01|14713.02|14713.02|0
1614765900000|2021-03-03 10:05:00|14721.24|14721.24|14709.97|14709.97|14723.33|14723.33|14708.56|14708.56|0
1614766200000|2021-03-03 10:10:00|14711.94|14711.94|14711.38|14711.38|14713.33|14713.33|14708.95|14708.95|0
1614766500000|2021-03-03 10:15:00|14710.96|14710.96|14712.08|14712.08|14717.58|14717.58|14709.09|14709.09|0
1614766800000|2021-03-03 10:20:00|14710.11|14710.11|14702.61|14702.61|14710.11|14710.11|14701.23|14701.23|0
1614767100000|2021-03-03 10:25:00|14701.64|14701.64|14709.94|14709.94|14710.37|14710.37|14701.64|14701.64|0
1614767400000|2021-03-03 10:30:00|14707.97|14707.97|14712.17|14712.17|14712.17|14712.17|14702.27|14702.27|0
1614767700000|2021-03-03 10:35:00|14710.2|14710.2|14707.19|14707.19|14714.5|14714.5|14707.19|14707.19|0
1614768000000|2021-03-03 10:40:00|14705.99|14705.99|14704.49|14704.49|14705.99|14705.99|14697.39|14697.39|0
1614768300000|2021-03-03 10:45:00|14702.52|14702.52|14694.57|14694.57|14705.34|14705.34|14694.57|14694.57|0
1614768600000|2021-03-03 10:50:00|14692.6|14692.6|14698.52|14698.52|14701.3|14701.3|14689.43|14689.43|0
1614768900000|2021-03-03 10:55:00|14696.55|14696.55|14691.64|14691.64|14696.55|14696.55|14685.3|14685.3|0
1614769200000|2021-03-03 11:00:00|14693.03|14693.03|14687.78|14687.78|14694.38|14694.38|14687.78|14687.78|0
1614769500000|2021-03-03 11:05:00|14685.81|14685.81|14688.07|14688.07|14692.41|14692.41|14685.81|14685.81|0
1614769800000|2021-03-03 11:10:00|14686.1|14686.1|14687.79|14687.79|14687.79|14687.79|14684.43|14684.43|0
1614770100000|2021-03-03 11:15:00|14685.82|14685.82|14682.71|14682.71|14686.62|14686.62|14679.9|14679.9|0
1614770400000|2021-03-03 11:20:00|14684.68|14684.68|14680.46|14680.46|14685.26|14685.26|14680.46|14680.46|0
1614770700000|2021-03-03 11:25:00|14682.86|14682.86|14686.51|14686.51|14688.48|14688.48|14680.89|14680.89|0
1614771000000|2021-03-03 11:30:00|14688.48|14688.48|14671.25|14671.25|14688.48|14688.48|14670.44|14670.44|0
1614771300000|2021-03-03 11:35:00|14673.22|14673.22|14680.3|14680.3|14680.3|14680.3|14673.22|14673.22|0
1614771600000|2021-03-03 11:40:00|14681.15|14681.15|14684.04|14684.04|14687.61|14687.61|14680.73|14680.73|0
1614771900000|2021-03-03 11:45:00|14680.1|14680.1|14670.95|14670.95|14681.38|14681.38|14670.53|14670.53|0
1614772200000|2021-03-03 11:50:00|14670.53|14670.53|14682.57|14682.57|14682.57|14682.57|14669.67|14669.67|0
1614772500000|2021-03-03 11:55:00|14683.96|14683.96|14684.39|14684.39|14685.74|14685.74|14681.03|14681.03|0
1614772800000|2021-03-03 12:00:00|14683|14683|14674.63|14674.63|14684.97|14684.97|14673.24|14673.24|0
1614773100000|2021-03-03 12:05:00|14677.41|14677.41|14658.8|14658.8|14677.41|14677.41|14658.8|14658.8|0
1614773400000|2021-03-03 12:10:00|14659.28|14659.28|14643.73|14643.73|14659.28|14659.28|14642.54|14642.54|0
1614773700000|2021-03-03 12:15:00|14645.12|14645.12|14651.47|14651.47|14657.58|14657.58|14645.12|14645.12|0
1614774000000|2021-03-03 12:20:00|14653.44|14653.44|14656.38|14656.38|14658.25|14658.25|14652.24|14652.24|0
1614774300000|2021-03-03 12:25:00|14656.86|14656.86|14652.89|14652.89|14656.86|14656.86|14649.56|14649.56|0
1614774600000|2021-03-03 12:30:00|14651.5|14651.5|14655.08|14655.08|14658.7|14658.7|14651.5|14651.5|0
1614774900000|2021-03-03 12:35:00|14656.47|14656.47|14650.24|14650.24|14656.9|14656.9|14650.24|14650.24|0
1614775200000|2021-03-03 12:40:00|14649.82|14649.82|14651.12|14651.12|14652.05|14652.05|14646.1|14646.1|0
1614775500000|2021-03-03 12:45:00|14652.51|14652.51|14645.76|14645.76|14652.57|14652.57|14644.07|14644.07|0
1614775800000|2021-03-03 12:50:00|14644.37|14644.37|14639.27|14639.27|14650.25|14650.25|14635.1|14635.1|0
1614776100000|2021-03-03 12:55:00|14640.66|14640.66|14643.02|14643.02|14644.22|14644.22|14638.14|14638.14|0
1614776400000|2021-03-03 13:00:00|14641.05|14641.05|14627.59|14627.59|14641.48|14641.48|14624.01|14624.01|0
1614776700000|2021-03-03 13:05:00|14629.56|14629.56|14620.4|14620.4|14635.51|14635.51|14619.83|14619.83|0
1614777000000|2021-03-03 13:10:00|14621.25|14621.25|14613.43|14613.43|14622.54|14622.54|14613.43|14613.43|0
1614777300000|2021-03-03 13:15:00|14609.49|14609.49|14594.9|14594.9|14612.66|14612.66|14591.72|14591.72|0
1614777600000|2021-03-03 13:20:00|14595.33|14595.33|14590.37|14590.37|14599.54|14599.54|14586.43|14586.43|0
1614777900000|2021-03-03 13:25:00|14593.15|14593.15|14605.86|14605.86|14606.72|14606.72|14592.68|14592.68|0
1614778200000|2021-03-03 13:30:00|14604.47|14604.47|14571.03|14571.03|14604.47|14604.47|14570.18|14570.18|0
1614778500000|2021-03-03 13:35:00|14572.23|14572.23|14555.23|14555.23|14572.23|14572.23|14550.43|14550.43|0
1614778800000|2021-03-03 13:40:00|14557.2|14557.2|14552.37|14552.37|14558.28|14558.28|14539.74|14539.74|0
1614779100000|2021-03-03 13:45:00|14554.34|14554.34|14526.48|14526.48|14554.34|14554.34|14519.82|14519.82|0
1614779400000|2021-03-03 13:50:00|14529.26|14529.26|14543.23|14543.23|14543.23|14543.23|14521.73|14521.73|0
1614779700000|2021-03-03 13:55:00|14546.01|14546.01|14538.33|14538.33|14553.14|14553.14|14534.48|14534.48|0
1614780000000|2021-03-03 14:00:00|14539.61|14539.61|14559.07|14559.07|14565.21|14565.21|14539.61|14539.61|0
1614780300000|2021-03-03 14:05:00|14558.65|14558.65|14559.77|14559.77|14559.77|14559.77|14547.7|14547.7|0
1614780600000|2021-03-03 14:10:00|14560.19|14560.19|14564.23|14564.23|14568.49|14568.49|14560.19|14560.19|0
1614780900000|2021-03-03 14:15:00|14562.26|14562.26|14565.14|14565.14|14573.89|14573.89|14557.67|14557.67|0
1614781200000|2021-03-03 14:20:00|14565.99|14565.99|14583.47|14583.47|14590.19|14590.19|14561.5|14561.5|0
1614781500000|2021-03-03 14:25:00|14582.5|14582.5|14581.78|14581.78|14587.48|14587.48|14576.84|14576.84|0
1614781800000|2021-03-03 14:30:00|14579.81|14579.81|14581.44|14581.44|14590.13|14590.13|14576.18|14576.18|0
1614782100000|2021-03-03 14:35:00|14580.95|14580.95|14547.24|14547.24|14580.95|14580.95|14544.59|14544.59|0
1614782400000|2021-03-03 14:40:00|14546.82|14546.82|14543|14543|14551.46|14551.46|14540.06|14540.06|0
1614782700000|2021-03-03 14:45:00|14543.42|14543.42|14566.82|14566.82|14568.21|14568.21|14540.48|14540.48|0
1614783000000|2021-03-03 14:50:00|14568.79|14568.79|14558.39|14558.39|14577.23|14577.23|14558.07|14558.07|0
1614783300000|2021-03-03 14:55:00|14558.88|14558.88|14547.65|14547.65|14558.88|14558.88|14535.02|14535.02|0
1614783600000|2021-03-03 15:00:00|14546.26|14546.26|14559.5|14559.5|14559.5|14559.5|14541.51|14541.51|0
1614783900000|2021-03-03 15:05:00|14559.99|14559.99|14547.84|14547.84|14559.99|14559.99|14540.98|14540.98|0
1614784200000|2021-03-03 15:10:00|14543.9|14543.9|14517.58|14517.58|14545.29|14545.29|14514.75|14514.75|0
1614784500000|2021-03-03 15:15:00|14516.19|14516.19|14518.31|14518.31|14524.23|14524.23|14512.29|14512.29|0
1614784800000|2021-03-03 15:20:00|14519.7|14519.7|14535.15|14535.15|14535.15|14535.15|14509.95|14509.95|0
1614785100000|2021-03-03 15:25:00|14532.37|14532.37|14532.5|14532.5|14535.63|14535.63|14530.3|14530.3|0
1614785400000|2021-03-03 15:30:00|14531.66|14531.66|14557.57|14557.57|14558.38|14558.38|14523.71|14523.71|0
1614785700000|2021-03-03 15:35:00|14558.96|14558.96|14560.73|14560.73|14562.97|14562.97|14554.32|14554.32|0
1614786000000|2021-03-03 15:40:00|14560.25|14560.25|14558.46|14558.46|14564.6|14564.6|14554.92|14554.92|0
1614786300000|2021-03-03 15:45:00|14556.49|14556.49|14556.73|14556.73|14566.84|14566.84|14552.79|14552.79|0
1614786600000|2021-03-03 15:50:00|14558.12|14558.12|14564.08|14564.08|14570.46|14570.46|14558.12|14558.12|0
1614786900000|2021-03-03 15:55:00|14563.65|14563.65|14572.77|14572.77|14572.77|14572.77|14554.01|14554.01|0
1614787200000|2021-03-03 16:00:00|14571.38|14571.38|14589.26|14589.26|14589.26|14589.26|14567.59|14567.59|0
1614787500000|2021-03-03 16:05:00|14590.65|14590.65|14593.19|14593.19|14604.86|14604.86|14587.1|14587.1|0
1614787800000|2021-03-03 16:10:00|14594.03|14594.03|14590.44|14590.44|14598.14|14598.14|14585.03|14585.03|0
1614788100000|2021-03-03 16:15:00|14590.86|14590.86|14583.41|14583.41|14590.86|14590.86|14565.21|14565.21|0
1614788400000|2021-03-03 16:20:00|14583.83|14583.83|14577.49|14577.49|14583.83|14583.83|14571.32|14571.32|0
1614788700000|2021-03-03 16:25:00|14578.88|14578.88|14593.17|14593.17|14593.66|14593.66|14578.88|14578.88|0
1614845700000|2021-03-04 08:15:00|14457.09|14457.09|14450.26|14450.26|14457.09|14457.09|14436.33|14436.33|0
1614846000000|2021-03-04 08:20:00|14450.68|14450.68|14414.71|14414.71|14473.69|14473.69|14414.71|14414.71|0
1614846300000|2021-03-04 08:25:00|14415.56|14415.56|14393.7|14393.7|14416.24|14416.24|14388.77|14388.77|0
1614846600000|2021-03-04 08:30:00|14387.79|14387.79|14425.32|14425.32|14425.32|14425.32|14385.12|14385.12|0
1614846900000|2021-03-04 08:35:00|14427.29|14427.29|14425.76|14425.76|14428.49|14428.49|14419.51|14419.51|0
1614847200000|2021-03-04 08:40:00|14431.67|14431.67|14436.54|14436.54|14440.99|14440.99|14429.31|14429.31|0
1614847500000|2021-03-04 08:45:00|14435.34|14435.34|14405.38|14405.38|14435.34|14435.34|14405.38|14405.38|0
1614847800000|2021-03-04 08:50:00|14403.24|14403.24|14404.02|14404.02|14404.7|14404.7|14384.4|14384.4|0
1614848100000|2021-03-04 08:55:00|14409.39|14409.39|14423.03|14423.03|14423.03|14423.03|14406.14|14406.14|0
1614848400000|2021-03-04 09:00:00|14421.64|14421.64|14425.69|14425.69|14425.69|14425.69|14416.27|14416.27|0
1614848700000|2021-03-04 09:05:00|14421.74|14421.74|14418.95|14418.95|14426.27|14426.27|14417.49|14417.49|0
1614849000000|2021-03-04 09:10:00|14423.12|14423.12|14424.05|14424.05|14427.99|14427.99|14414.87|14414.87|0
1614849300000|2021-03-04 09:15:00|14422.08|14422.08|14427.59|14427.59|14431.97|14431.97|14421.88|14421.88|0
1614849600000|2021-03-04 09:20:00|14426.2|14426.2|14415.12|14415.12|14428.17|14428.17|14411.8|14411.8|0
1614849900000|2021-03-04 09:25:00|14413.73|14413.73|14414.32|14414.32|14418.16|14418.16|14400.96|14400.96|0
1614850200000|2021-03-04 09:30:00|14412.35|14412.35|14404.09|14404.09|14415.78|14415.78|14392.17|14392.17|0
1614850500000|2021-03-04 09:35:00|14406.06|14406.06|14409.78|14409.78|14416.11|14416.11|14404.25|14404.25|0
1614850800000|2021-03-04 09:40:00|14407.81|14407.81|14395.06|14395.06|14407.81|14407.81|14389.75|14389.75|0
1614851100000|2021-03-04 09:45:00|14393.67|14393.67|14397.98|14397.98|14397.98|14397.98|14389.88|14389.88|0
1614851400000|2021-03-04 09:50:00|14399.37|14399.37|14409.25|14409.25|14409.25|14409.25|14399.37|14399.37|0
1614851700000|2021-03-04 09:55:00|14411.22|14411.22|14417.97|14417.97|14425.31|14425.31|14411.22|14411.22|0
1614852000000|2021-03-04 10:00:00|14417.48|14417.48|14414.59|14414.59|14420.07|14420.07|14413.29|14413.29|0
1614852300000|2021-03-04 10:05:00|14414.17|14414.17|14376.65|14376.65|14414.17|14414.17|14376.65|14376.65|0
1614852600000|2021-03-04 10:10:00|14376.16|14376.16|14359.25|14359.25|14377.55|14377.55|14359.25|14359.25|0
1614852900000|2021-03-04 10:15:00|14360.22|14360.22|14338.77|14338.77|14366.88|14366.88|14337.38|14337.38|0
1614853200000|2021-03-04 10:20:00|14339.61|14339.61|14340.49|14340.49|14347.18|14347.18|14339.18|14339.18|0
1614853500000|2021-03-04 10:25:00|14338.52|14338.52|14329.58|14329.58|14338.52|14338.52|14325.4|14325.4|0
1614853800000|2021-03-04 10:30:00|14325.64|14325.64|14339.14|14339.14|14340.53|14340.53|14316.06|14316.06|0
1614854100000|2021-03-04 10:35:00|14337.75|14337.75|14313.58|14313.58|14337.75|14337.75|14311.61|14311.61|0
1614854400000|2021-03-04 10:40:00|14309.64|14309.64|14312.97|14312.97|14314.94|14314.94|14307.41|14307.41|0
1614854700000|2021-03-04 10:45:00|14313.94|14313.94|14313.62|14313.62|14317.03|14317.03|14311.65|14311.65|0
1614855000000|2021-03-04 10:50:00|14315.59|14315.59|14325.65|14325.65|14326.62|14326.62|14315.59|14315.59|0
1614855300000|2021-03-04 10:55:00|14325.16|14325.16|14326.52|14326.52|14331.48|14331.48|14322.22|14322.22|0
1614855600000|2021-03-04 11:00:00|14327.49|14327.49|14321.44|14321.44|14331.43|14331.43|14319.08|14319.08|0
1614855900000|2021-03-04 11:05:00|14320.47|14320.47|14319|14319|14321.01|14321.01|14313.86|14313.86|0
1614856200000|2021-03-04 11:10:00|14318.57|14318.57|14303.18|14303.18|14320.8|14320.8|14301.36|14301.36|0
1614856500000|2021-03-04 11:15:00|14301.21|14301.21|14306.05|14306.05|14313.04|14313.04|14296.84|14296.84|0
1614856800000|2021-03-04 11:20:00|14304.66|14304.66|14290.38|14290.38|14304.66|14304.66|14288.43|14288.43|0
1614857100000|2021-03-04 11:25:00|14291.77|14291.77|14294.8|14294.8|14296.7|14296.7|14285.67|14285.67|0
1614857400000|2021-03-04 11:30:00|14293.41|14293.41|14284.62|14284.62|14293.41|14293.41|14277.76|14277.76|0
1614857700000|2021-03-04 11:35:00|14288.79|14288.79|14289.49|14289.49|14292.27|14292.27|14276.45|14276.45|0
1614858000000|2021-03-04 11:40:00|14289.91|14289.91|14297.05|14297.05|14298.32|14298.32|14289.91|14289.91|0
1614858300000|2021-03-04 11:45:00|14300.99|14300.99|14318.8|14318.8|14318.8|14318.8|14300.44|14300.44|0
1614858600000|2021-03-04 11:50:00|14320.19|14320.19|14323.71|14323.71|14329.83|14329.83|14320.19|14320.19|0
1614858900000|2021-03-04 11:55:00|14324.14|14324.14|14325.75|14325.75|14329.08|14329.08|14321.39|14321.39|0
1614859200000|2021-03-04 12:00:00|14325.32|14325.32|14299.57|14299.57|14327.78|14327.78|14299.57|14299.57|0
1614859500000|2021-03-04 12:05:00|14298.6|14298.6|14304.8|14304.8|14305.65|14305.65|14294.43|14294.43|0
1614859800000|2021-03-04 12:10:00|14307.58|14307.58|14322.39|14322.39|14322.39|14322.39|14300.86|14300.86|0
1614860100000|2021-03-04 12:15:00|14323.78|14323.78|14346.09|14346.09|14347.41|14347.41|14322.39|14322.39|0
1614860400000|2021-03-04 12:20:00|14347.48|14347.48|14360.77|14360.77|14368.98|14368.98|14347.48|14347.48|0
1614860700000|2021-03-04 12:25:00|14362.16|14362.16|14367.77|14367.77|14369.47|14369.47|14362.16|14362.16|0
1614861000000|2021-03-04 12:30:00|14369.74|14369.74|14354.15|14354.15|14373.6|14373.6|14354.15|14354.15|0
1614861300000|2021-03-04 12:35:00|14349.98|14349.98|14349.07|14349.07|14352.21|14352.21|14343.61|14343.61|0
1614861600000|2021-03-04 12:40:00|14349.56|14349.56|14348.72|14348.72|14359.21|14359.21|14347.88|14347.88|0
1614861900000|2021-03-04 12:45:00|14349.69|14349.69|14370.91|14370.91|14371.07|14371.07|14349.2|14349.2|0
1614862200000|2021-03-04 12:50:00|14369.52|14369.52|14379.82|14379.82|14380.13|14380.13|14368.53|14368.53|0
1614862500000|2021-03-04 12:55:00|14378.43|14378.43|14365.27|14365.27|14378.43|14378.43|14364.07|14364.07|0
1614862800000|2021-03-04 13:00:00|14365.69|14365.69|14369.63|14369.63|14371.9|14371.9|14364.59|14364.59|0
1614863100000|2021-03-04 13:05:00|14370.06|14370.06|14381.74|14381.74|14381.74|14381.74|14370.06|14370.06|0
1614863400000|2021-03-04 13:10:00|14381.31|14381.31|14388.17|14388.17|14397.46|14397.46|14380.47|14380.47|0
1614863700000|2021-03-04 13:15:00|14389.15|14389.15|14383.46|14383.46|14389.63|14389.63|14382|14382|0
1614864000000|2021-03-04 13:20:00|14384.43|14384.43|14407.75|14407.75|14408.18|14408.18|14383.94|14383.94|0
1614864300000|2021-03-04 13:25:00|14411.69|14411.69|14408.86|14408.86|14415.25|14415.25|14408.09|14408.09|0
1614864600000|2021-03-04 13:30:00|14409.34|14409.34|14422.95|14422.95|14432.67|14432.67|14409.34|14409.34|0
1614864900000|2021-03-04 13:35:00|14424.34|14424.34|14421.28|14421.28|14426.31|14426.31|14416|14416|0
1614865200000|2021-03-04 13:40:00|14422.48|14422.48|14428.54|14428.54|14443.39|14443.39|14422.48|14422.48|0
1614865500000|2021-03-04 13:45:00|14429.02|14429.02|14417.26|14417.26|14432.83|14432.83|14412.57|14412.57|0
1614865800000|2021-03-04 13:50:00|14420.04|14420.04|14406.73|14406.73|14422.21|14422.21|14402.49|14402.49|0
1614866100000|2021-03-04 13:55:00|14409.51|14409.51|14396.77|14396.77|14410.31|14410.31|14394.67|14394.67|0
1614866400000|2021-03-04 14:00:00|14399.72|14399.72|14375.57|14375.57|14401.95|14401.95|14375.57|14375.57|0
1614866700000|2021-03-04 14:05:00|14374.18|14374.18|14366.44|14366.44|14376.54|14376.54|14366.44|14366.44|0
1614867000000|2021-03-04 14:10:00|14363.66|14363.66|14353.17|14353.17|14371.05|14371.05|14353.17|14353.17|0
1614867300000|2021-03-04 14:15:00|14351.78|14351.78|14332.96|14332.96|14351.78|14351.78|14332.96|14332.96|0
1614867600000|2021-03-04 14:20:00|14334.93|14334.93|14332.1|14332.1|14342.07|14342.07|14332.1|14332.1|0
1614867900000|2021-03-04 14:25:00|14330.13|14330.13|14316.24|14316.24|14331.05|14331.05|14316.24|14316.24|0
1614868200000|2021-03-04 14:30:00|14318.21|14318.21|14322.32|14322.32|14325.28|14325.28|14303.14|14303.14|0
1614868500000|2021-03-04 14:35:00|14323.71|14323.71|14329.95|14329.95|14343.73|14343.73|14321.11|14321.11|0
1614868800000|2021-03-04 14:40:00|14331.92|14331.92|14326.32|14326.32|14342.28|14342.28|14320.5|14320.5|0
1614869100000|2021-03-04 14:45:00|14327.71|14327.71|14303.55|14303.55|14327.71|14327.71|14301.95|14301.95|0
1614869400000|2021-03-04 14:50:00|14302.71|14302.71|14289.21|14289.21|14309.22|14309.22|14289.21|14289.21|0
1614869700000|2021-03-04 14:55:00|14287.24|14287.24|14265.74|14265.74|14287.24|14287.24|14259.41|14259.41|0
1614870000000|2021-03-04 15:00:00|14269.68|14269.68|14273.26|14273.26|14296.98|14296.98|14264.93|14264.93|0
1614870300000|2021-03-04 15:05:00|14271.29|14271.29|14269.46|14269.46|14280.21|14280.21|14263.73|14263.73|0
1614870600000|2021-03-04 15:10:00|14266.68|14266.68|14276.82|14276.82|14276.82|14276.82|14259.98|14259.98|0
1614870900000|2021-03-04 15:15:00|14277.79|14277.79|14310.62|14310.62|14318.73|14318.73|14276.4|14276.4|0
1614871200000|2021-03-04 15:20:00|14312.59|14312.59|14327.16|14327.16|14331.89|14331.89|14308.8|14308.8|0
1614871500000|2021-03-04 15:25:00|14323.22|14323.22|14305.76|14305.76|14323.22|14323.22|14297.16|14297.16|0
1614871800000|2021-03-04 15:30:00|14306.74|14306.74|14318.8|14318.8|14318.8|14318.8|14302.61|14302.61|0
1614872100000|2021-03-04 15:35:00|14319.22|14319.22|14322.06|14322.06|14330.75|14330.75|14315.28|14315.28|0
1614872400000|2021-03-04 15:40:00|14324.84|14324.84|14312.65|14312.65|14327.47|14327.47|14308.89|14308.89|0
1614872700000|2021-03-04 15:45:00|14313.62|14313.62|14327.77|14327.77|14331.63|14331.63|14313.62|14313.62|0
1614873000000|2021-03-04 15:50:00|14329.16|14329.16|14311.63|14311.63|14337.63|14337.63|14311.14|14311.14|0
1614873300000|2021-03-04 15:55:00|14307.68|14307.68|14324.52|14324.52|14327.3|14327.3|14307.68|14307.68|0
1614873600000|2021-03-04 16:00:00|14325.49|14325.49|14331.65|14331.65|14345.19|14345.19|14325.49|14325.49|0
1614873900000|2021-03-04 16:05:00|14332.85|14332.85|14320.87|14320.87|14332.85|14332.85|14313.27|14313.27|0
1614874200000|2021-03-04 16:10:00|14318.9|14318.9|14305.44|14305.44|14319.32|14319.32|14304.96|14304.96|0
1614874500000|2021-03-04 16:15:00|14307.41|14307.41|14317.2|14317.2|14323.47|14323.47|14307.41|14307.41|0
1614874800000|2021-03-04 16:20:00|14317.69|14317.69|14331.38|14331.38|14331.38|14331.38|14317.69|14317.69|0
1614875100000|2021-03-04 16:25:00|14329.99|14329.99|14340.24|14340.24|14340.24|14340.24|14321.97|14321.97|0
1614932100000|2021-03-05 08:15:00|14152.57|14152.57|14154.54|14154.54|14167.84|14167.84|14134.62|14134.62|0
1614932400000|2021-03-05 08:20:00|14153.08|14153.08|14123.13|14123.13|14161.57|14161.57|14123.13|14123.13|0
1614932700000|2021-03-05 08:25:00|14127.3|14127.3|14155.16|14155.16|14155.16|14155.16|14108.57|14108.57|0
1614933000000|2021-03-05 08:30:00|14155.65|14155.65|14166.97|14166.97|14179.95|14179.95|14155.65|14155.65|0
1614933300000|2021-03-05 08:35:00|14163.03|14163.03|14172.9|14172.9|14186.92|14186.92|14155.37|14155.37|0
1614933600000|2021-03-05 08:40:00|14175.68|14175.68|14221.13|14221.13|14221.48|14221.48|14175.68|14175.68|0
1614933900000|2021-03-05 08:45:00|14223.56|14223.56|14242.25|14242.25|14245.5|14245.5|14221.01|14221.01|0
1614934200000|2021-03-05 08:50:00|14243.96|14243.96|14252.99|14252.99|14263.84|14263.84|14243.04|14243.04|0
1614934500000|2021-03-05 08:55:00|14254.19|14254.19|14233.15|14233.15|14263.12|14263.12|14227.59|14227.59|0
1614934800000|2021-03-05 09:00:00|14238.71|14238.71|14290.44|14290.44|14290.44|14290.44|14236.74|14236.74|0
1614935100000|2021-03-05 09:05:00|14292.84|14292.84|14299.76|14299.76|14312.97|14312.97|14292.84|14292.84|0
1614935400000|2021-03-05 09:10:00|14300.61|14300.61|14266.08|14266.08|14301.42|14301.42|14266.08|14266.08|0
1614935700000|2021-03-05 09:15:00|14264.4|14264.4|14250.68|14250.68|14264.82|14264.82|14236.53|14236.53|0
1614936000000|2021-03-05 09:20:00|14250.19|14250.19|14258.23|14258.23|14260.2|14260.2|14244.63|14244.63|0
1614936300000|2021-03-05 09:25:00|14254.29|14254.29|14252.53|14252.53|14258.01|14258.01|14248.66|14248.66|0
1614936600000|2021-03-05 09:30:00|14252.1|14252.1|14246.13|14246.13|14252.5|14252.5|14237.27|14237.27|0
1614936900000|2021-03-05 09:35:00|14244.16|14244.16|14259.23|14259.23|14259.23|14259.23|14242.34|14242.34|0
1614937200000|2021-03-05 09:40:00|14260.21|14260.21|14270.33|14270.33|14270.33|14270.33|14260.21|14260.21|0
1614937500000|2021-03-05 09:45:00|14270.76|14270.76|14272.83|14272.83|14272.83|14272.83|14262.88|14262.88|0
1614937800000|2021-03-05 09:50:00|14278.39|14278.39|14289.9|14289.9|14289.9|14289.9|14278.39|14278.39|0
1614938100000|2021-03-05 09:55:00|14290.39|14290.39|14286.52|14286.52|14292.2|14292.2|14281.93|14281.93|0
1614938400000|2021-03-05 10:00:00|14287|14287|14293.64|14293.64|14293.64|14293.64|14281.71|14281.71|0
1614938700000|2021-03-05 10:05:00|14296.56|14296.56|14303.16|14303.16|14305.54|14305.54|14295.24|14295.24|0
1614939000000|2021-03-05 10:10:00|14303.64|14303.64|14320.23|14320.23|14320.23|14320.23|14303.64|14303.64|0
1614939300000|2021-03-05 10:15:00|14321.62|14321.62|14338.63|14338.63|14339.83|14339.83|14320.81|14320.81|0
1614939600000|2021-03-05 10:20:00|14339.49|14339.49|14340.99|14340.99|14346.53|14346.53|14337.61|14337.61|0
1614939900000|2021-03-05 10:25:00|14340.02|14340.02|14328.36|14328.36|14340.02|14340.02|14325.67|14325.67|0
1614940200000|2021-03-05 10:30:00|14325.58|14325.58|14320.67|14320.67|14330.49|14330.49|14319.28|14319.28|0
1614940500000|2021-03-05 10:35:00|14322.64|14322.64|14336.48|14336.48|14336.96|14336.96|14322.15|14322.15|0
1614940800000|2021-03-05 10:40:00|14340.42|14340.42|14334.22|14334.22|14344.56|14344.56|14324.89|14324.89|0
1614941100000|2021-03-05 10:45:00|14333.74|14333.74|14341|14341|14344.37|14344.37|14333.74|14333.74|0
1614941400000|2021-03-05 10:50:00|14341.84|14341.84|14336.4|14336.4|14349.58|14349.58|14330.32|14330.32|0
1614941700000|2021-03-05 10:55:00|14336.88|14336.88|14338.15|14338.15|14357.74|14357.74|14336.76|14336.76|0
1614942000000|2021-03-05 11:00:00|14337.72|14337.72|14334.93|14334.93|14342.81|14342.81|14328.73|14328.73|0
1614942300000|2021-03-05 11:05:00|14332.96|14332.96|14329.11|14329.11|14332.96|14332.96|14327.72|14327.72|0
1614942600000|2021-03-05 11:10:00|14330.5|14330.5|14331.79|14331.79|14331.79|14331.79|14326.64|14326.64|0
1614942900000|2021-03-05 11:15:00|14330.4|14330.4|14317.5|14317.5|14339.52|14339.52|14315.05|14315.05|0
1614943200000|2021-03-05 11:20:00|14320.28|14320.28|14337.49|14337.49|14338.61|14338.61|14319.87|14319.87|0
1614943500000|2021-03-05 11:25:00|14339.46|14339.46|14330.35|14330.35|14339.46|14339.46|14327.29|14327.29|0
1614943800000|2021-03-05 11:30:00|14331.74|14331.74|14338.73|14338.73|14340.12|14340.12|14328.91|14328.91|0
1614944100000|2021-03-05 11:35:00|14334.79|14334.79|14344.95|14344.95|14346.92|14346.92|14334.79|14334.79|0
1614944400000|2021-03-05 11:40:00|14343.56|14343.56|14324.61|14324.61|14343.56|14343.56|14324.61|14324.61|0
1614944700000|2021-03-05 11:45:00|14325.44|14325.44|14325.28|14325.28|14327.96|14327.96|14320.94|14320.94|0
1614945000000|2021-03-05 11:50:00|14326.48|14326.48|14339.45|14339.45|14339.45|14339.45|14325.99|14325.99|0
1614945300000|2021-03-05 11:55:00|14339.88|14339.88|14333.38|14333.38|14341.27|14341.27|14333.38|14333.38|0
1614945600000|2021-03-05 12:00:00|14332.89|14332.89|14342.86|14342.86|14342.86|14342.86|14332.4|14332.4|0
1614945900000|2021-03-05 12:05:00|14344.83|14344.83|14345.42|14345.42|14353.12|14353.12|14343.02|14343.02|0
1614946200000|2021-03-05 12:10:00|14345|14345|14338.75|14338.75|14346.39|14346.39|14335.54|14335.54|0
1614946500000|2021-03-05 12:15:00|14337.36|14337.36|14340.36|14340.36|14340.73|14340.73|14332.59|14332.59|0
1614946800000|2021-03-05 12:20:00|14339.51|14339.51|14344.11|14344.11|14345.5|14345.5|14338.67|14338.67|0
1614947100000|2021-03-05 12:25:00|14343.69|14343.69|14359.49|14359.49|14359.49|14359.49|14343.69|14343.69|0
1614947400000|2021-03-05 12:30:00|14358.63|14358.63|14360.88|14360.88|14360.88|14360.88|14357.24|14357.24|0
1614947700000|2021-03-05 12:35:00|14360.04|14360.04|14351.51|14351.51|14361.43|14361.43|14351.51|14351.51|0
1614948000000|2021-03-05 12:40:00|14351.09|14351.09|14342.72|14342.72|14351.09|14351.09|14336.9|14336.9|0
1614948300000|2021-03-05 12:45:00|14343.21|14343.21|14343.44|14343.44|14345.87|14345.87|14341.12|14341.12|0
1614948600000|2021-03-05 12:50:00|14343.02|14343.02|14332.45|14332.45|14345.35|14345.35|14332.45|14332.45|0
1614948900000|2021-03-05 12:55:00|14332.94|14332.94|14328.58|14328.58|14334.33|14334.33|14328.58|14328.58|0
1614949200000|2021-03-05 13:00:00|14330.55|14330.55|14330.43|14330.43|14340.22|14340.22|14329.04|14329.04|0
1614949500000|2021-03-05 13:05:00|14329.23|14329.23|14318.35|14318.35|14332.59|14332.59|14316.47|14316.47|0
1614949800000|2021-03-05 13:10:00|14316.96|14316.96|14307.3|14307.3|14318.42|14318.42|14307.3|14307.3|0
1614950100000|2021-03-05 13:15:00|14305.91|14305.91|14293.28|14293.28|14305.91|14305.91|14292.86|14292.86|0
1614950400000|2021-03-05 13:20:00|14294.67|14294.67|14312.38|14312.38|14312.38|14312.38|14294.67|14294.67|0
1614950700000|2021-03-05 13:25:00|14310.99|14310.99|14310.63|14310.63|14312.95|14312.95|14308.38|14308.38|0
1614951000000|2021-03-05 13:30:00|14310.14|14310.14|14273.19|14273.19|14310.14|14310.14|14256.22|14256.22|0
1614951300000|2021-03-05 13:35:00|14279.1|14279.1|14269.19|14269.19|14296.8|14296.8|14267.22|14267.22|0
1614951600000|2021-03-05 13:40:00|14268.71|14268.71|14313.66|14313.66|14313.66|14313.66|14267.32|14267.32|0
1614951900000|2021-03-05 13:45:00|14311.69|14311.69|14322.1|14322.1|14331.77|14331.77|14311.69|14311.69|0
1614952200000|2021-03-05 13:50:00|14321.61|14321.61|14329.66|14329.66|14331.47|14331.47|14315.79|14315.79|0
1614952500000|2021-03-05 13:55:00|14331.63|14331.63|14315.02|14315.02|14333.99|14333.99|14312.24|14312.24|0
1614952800000|2021-03-05 14:00:00|14312.24|14312.24|14323.2|14323.2|14329.78|14329.78|14312.24|14312.24|0
1614953100000|2021-03-05 14:05:00|14322|14322|14335.37|14335.37|14336.76|14336.76|14321.04|14321.04|0
1614953400000|2021-03-05 14:10:00|14335.86|14335.86|14340.24|14340.24|14343.55|14343.55|14335.86|14335.86|0
1614953700000|2021-03-05 14:15:00|14341.63|14341.63|14349.69|14349.69|14362.03|14362.03|14341.63|14341.63|0
1614954000000|2021-03-05 14:20:00|14348.3|14348.3|14331.12|14331.12|14352.24|14352.24|14331.12|14331.12|0
1614954300000|2021-03-05 14:25:00|14330.63|14330.63|14335.04|14335.04|14339.41|14339.41|14327.55|14327.55|0
1614954600000|2021-03-05 14:30:00|14334.62|14334.62|14299.21|14299.21|14338.62|14338.62|14298.35|14298.35|0
1614954900000|2021-03-05 14:35:00|14298.01|14298.01|14274.48|14274.48|14299.13|14299.13|14274.48|14274.48|0
1614955200000|2021-03-05 14:40:00|14273.22|14273.22|14308.31|14308.31|14308.31|14308.31|14273.22|14273.22|0
1614955500000|2021-03-05 14:45:00|14310.28|14310.28|14319.39|14319.39|14329.72|14329.72|14309.75|14309.75|0
1614955800000|2021-03-05 14:50:00|14318.53|14318.53|14292.6|14292.6|14318.53|14318.53|14292.6|14292.6|0
1614956100000|2021-03-05 14:55:00|14293.99|14293.99|14270.99|14270.99|14297.78|14297.78|14270.81|14270.81|0
1614956400000|2021-03-05 15:00:00|14269.02|14269.02|14288.02|14288.02|14290.8|14290.8|14264.65|14264.65|0
1614956700000|2021-03-05 15:05:00|14289.99|14289.99|14308.74|14308.74|14315.59|14315.59|14288.04|14288.04|0
1614957000000|2021-03-05 15:10:00|14308.31|14308.31|14279.18|14279.18|14311.68|14311.68|14275.06|14275.06|0
1614957300000|2021-03-05 15:15:00|14280.57|14280.57|14273.53|14273.53|14282.71|14282.71|14270.19|14270.19|0
1614957600000|2021-03-05 15:20:00|14271.56|14271.56|14278.95|14278.95|14278.95|14278.95|14259.83|14259.83|0
1614957900000|2021-03-05 15:25:00|14280.34|14280.34|14282.08|14282.08|14306.3|14306.3|14280.34|14280.34|0
1614958200000|2021-03-05 15:30:00|14279.3|14279.3|14266.34|14266.34|14285.23|14285.23|14259.27|14259.27|0
1614958500000|2021-03-05 15:35:00|14272.25|14272.25|14249.24|14249.24|14274.1|14274.1|14247|14247|0
1614958800000|2021-03-05 15:40:00|14248.76|14248.76|14246.3|14246.3|14257.87|14257.87|14237.98|14237.98|0
1614959100000|2021-03-05 15:45:00|14245.82|14245.82|14255.31|14255.31|14266.57|14266.57|14235.99|14235.99|0
1614959400000|2021-03-05 15:50:00|14253.34|14253.34|14254.34|14254.34|14262.84|14262.84|14250.35|14250.35|0
1614959700000|2021-03-05 15:55:00|14254.83|14254.83|14242.16|14242.16|14260.18|14260.18|14239.06|14239.06|0
1614960000000|2021-03-05 16:00:00|14243.55|14243.55|14241.45|14241.45|14243.55|14243.55|14224.68|14224.68|0
1614960300000|2021-03-05 16:05:00|14240.06|14240.06|14240.83|14240.83|14241.73|14241.73|14231.91|14231.91|0
1614960600000|2021-03-05 16:10:00|14239.44|14239.44|14234.76|14234.76|14245.28|14245.28|14227.22|14227.22|0
1614960900000|2021-03-05 16:15:00|14233.56|14233.56|14240.76|14240.76|14251.3|14251.3|14233.56|14233.56|0
1614961200000|2021-03-05 16:20:00|14240.33|14240.33|14224.29|14224.29|14246.89|14246.89|14224.29|14224.29|0
1614961500000|2021-03-05 16:25:00|14221.51|14221.51|14198.61|14198.61|14222.82|14222.82|14195.28|14195.28|0
1615191300000|2021-03-08 08:15:00|14303.75|14303.75|14285.11|14285.11|14315.94|14315.94|14285.11|14285.11|0
1615191600000|2021-03-08 08:20:00|14283.91|14283.91|14288.47|14288.47|14298.67|14298.67|14276.89|14276.89|0
1615191900000|2021-03-08 08:25:00|14284.3|14284.3|14274.54|14274.54|14284.3|14284.3|14252.09|14252.09|0
1615192200000|2021-03-08 08:30:00|14268.63|14268.63|14260.87|14260.87|14268.63|14268.63|14231.53|14231.53|0
1615192500000|2021-03-08 08:35:00|14263.44|14263.44|14275.65|14275.65|14279.16|14279.16|14253.79|14253.79|0
1615192800000|2021-03-08 08:40:00|14281.56|14281.56|14292.34|14292.34|14312.09|14312.09|14281.56|14281.56|0
1615193100000|2021-03-08 08:45:00|14291.06|14291.06|14302.7|14302.7|14304.93|14304.93|14291.06|14291.06|0
1615193400000|2021-03-08 08:50:00|14304.09|14304.09|14320.85|14320.85|14320.85|14320.85|14297.93|14297.93|0
1615193700000|2021-03-08 08:55:00|14321.82|14321.82|14327.32|14327.32|14327.32|14327.32|14321.82|14321.82|0
1615194000000|2021-03-08 09:00:00|14325.93|14325.93|14314.38|14314.38|14331.48|14331.48|14312.92|14312.92|0
1615194300000|2021-03-08 09:05:00|14313.18|14313.18|14306.65|14306.65|14315.58|14315.58|14296.03|14296.03|0
1615194600000|2021-03-08 09:10:00|14305.19|14305.19|14296.89|14296.89|14323.66|14323.66|14296.89|14296.89|0
1615194900000|2021-03-08 09:15:00|14301.06|14301.06|14279.16|14279.16|14305.69|14305.69|14279.16|14279.16|0
1615195200000|2021-03-08 09:20:00|14280.55|14280.55|14246.46|14246.46|14281.94|14281.94|14237.74|14237.74|0
1615195500000|2021-03-08 09:25:00|14250.4|14250.4|14265.48|14265.48|14265.48|14265.48|14249.01|14249.01|0
1615195800000|2021-03-08 09:30:00|14263.51|14263.51|14249.72|14249.72|14263.51|14263.51|14239.99|14239.99|0
1615196100000|2021-03-08 09:35:00|14249.23|14249.23|14274.07|14274.07|14274.07|14274.07|14246.28|14246.28|0
1615196400000|2021-03-08 09:40:00|14272.1|14272.1|14300.64|14300.64|14300.64|14300.64|14272.1|14272.1|0
1615196700000|2021-03-08 09:45:00|14301.84|14301.84|14304.19|14304.19|14309.34|14309.34|14300.25|14300.25|0
1615197000000|2021-03-08 09:50:00|14302.8|14302.8|14289.11|14289.11|14302.8|14302.8|14269.76|14269.76|0
1615197300000|2021-03-08 09:55:00|14290.5|14290.5|14297.37|14297.37|14304.53|14304.53|14278.8|14278.8|0
1615197600000|2021-03-08 10:00:00|14295.4|14295.4|14288.38|14288.38|14301.05|14301.05|14281.69|14281.69|0
1615197900000|2021-03-08 10:05:00|14292.32|14292.32|14284.44|14284.44|14295.1|14295.1|14284.44|14284.44|0
1615198200000|2021-03-08 10:10:00|14282.46|14282.46|14270.05|14270.05|14284.66|14284.66|14268.82|14268.82|0
1615198500000|2021-03-08 10:15:00|14268.66|14268.66|14272.18|14272.18|14272.18|14272.18|14262.03|14262.03|0
1615198800000|2021-03-08 10:20:00|14274.15|14274.15|14271.18|14271.18|14282.05|14282.05|14271.18|14271.18|0
1615199100000|2021-03-08 10:25:00|14273.16|14273.16|14271.47|14271.47|14277.56|14277.56|14269.67|14269.67|0
1615199400000|2021-03-08 10:30:00|14265.55|14265.55|14292.52|14292.52|14292.52|14292.52|14259.06|14259.06|0
1615199700000|2021-03-08 10:35:00|14290.81|14290.81|14277.21|14277.21|14300.03|14300.03|14277.21|14277.21|0
1615200000000|2021-03-08 10:40:00|14271.65|14271.65|14260.58|14260.58|14273.15|14273.15|14252.94|14252.94|0
1615200300000|2021-03-08 10:45:00|14260.1|14260.1|14255.9|14255.9|14261.81|14261.81|14243.04|14243.04|0
1615200600000|2021-03-08 10:50:00|14257.87|14257.87|14264.36|14264.36|14270.93|14270.93|14257.38|14257.38|0
1615200900000|2021-03-08 10:55:00|14264.85|14264.85|14256.8|14256.8|14264.85|14264.85|14252|14252|0
1615201200000|2021-03-08 11:00:00|14258.77|14258.77|14253.33|14253.33|14264.35|14264.35|14248.41|14248.41|0
1615201500000|2021-03-08 11:05:00|14252.84|14252.84|14263.67|14263.67|14268.2|14268.2|14250.06|14250.06|0
1615201800000|2021-03-08 11:10:00|14264.1|14264.1|14270.73|14270.73|14277.87|14277.87|14261.06|14261.06|0
1615202100000|2021-03-08 11:15:00|14274.67|14274.67|14283.95|14283.95|14285.62|14285.62|14269.92|14269.92|0
1615202400000|2021-03-08 11:20:00|14282.75|14282.75|14266.62|14266.62|14282.75|14282.75|14255.84|14255.84|0
1615202700000|2021-03-08 11:25:00|14268.6|14268.6|14240.63|14240.63|14277.68|14277.68|14240.63|14240.63|0
1615203000000|2021-03-08 11:30:00|14241.11|14241.11|14243.33|14243.33|14247.87|14247.87|14237.6|14237.6|0
1615203300000|2021-03-08 11:35:00|14242.36|14242.36|14260.11|14260.11|14260.11|14260.11|14241.93|14241.93|0
1615203600000|2021-03-08 11:40:00|14260.53|14260.53|14270.63|14270.63|14270.63|14270.63|14254.58|14254.58|0
1615203900000|2021-03-08 11:45:00|14272.01|14272.01|14293.54|14293.54|14293.54|14293.54|14270.04|14270.04|0
1615204200000|2021-03-08 11:50:00|14294.74|14294.74|14300.75|14300.75|14300.75|14300.75|14288.13|14288.13|0
1615204500000|2021-03-08 11:55:00|14299.36|14299.36|14317.06|14317.06|14317.06|14317.06|14293.45|14293.45|0
1615204800000|2021-03-08 12:00:00|14315.67|14315.67|14282.84|14282.84|14317.91|14317.91|14282.84|14282.84|0
1615205100000|2021-03-08 12:05:00|14286.78|14286.78|14286.95|14286.95|14289.34|14289.34|14283.63|14283.63|0
1615205400000|2021-03-08 12:10:00|14288.34|14288.34|14272.64|14272.64|14296.59|14296.59|14272.64|14272.64|0
1615205700000|2021-03-08 12:15:00|14274.61|14274.61|14276.08|14276.08|14280.75|14280.75|14271.7|14271.7|0
1615206000000|2021-03-08 12:20:00|14276.57|14276.57|14270.21|14270.21|14278|14278|14268.95|14268.95|0
1615206300000|2021-03-08 12:25:00|14270.64|14270.64|14265.14|14265.14|14272.93|14272.93|14265.14|14265.14|0
1615206600000|2021-03-08 12:30:00|14261.2|14261.2|14251.44|14251.44|14267.01|14267.01|14246.69|14246.69|0
1615206900000|2021-03-08 12:35:00|14249.47|14249.47|14260.19|14260.19|14260.19|14260.19|14249.47|14249.47|0
1615207200000|2021-03-08 12:40:00|14261.58|14261.58|14257.34|14257.34|14271.4|14271.4|14257.34|14257.34|0
1615207500000|2021-03-08 12:45:00|14253.4|14253.4|14268.44|14268.44|14272.83|14272.83|14249.46|14249.46|0
1615207800000|2021-03-08 12:50:00|14269.42|14269.42|14275.1|14275.1|14276.48|14276.48|14264.28|14264.28|0
1615208100000|2021-03-08 12:55:00|14273.12|14273.12|14269.34|14269.34|14273.12|14273.12|14267.37|14267.37|0
1615208400000|2021-03-08 13:00:00|14267.95|14267.95|14248.82|14248.82|14270.19|14270.19|14242.96|14242.96|0
1615208700000|2021-03-08 13:05:00|14250.21|14250.21|14256.64|14256.64|14257.55|14257.55|14250.21|14250.21|0
1615209000000|2021-03-08 13:10:00|14255.25|14255.25|14264.43|14264.43|14264.43|14264.43|14250.31|14250.31|0
1615209300000|2021-03-08 13:15:00|14266.83|14266.83|14267.7|14267.7|14267.7|14267.7|14257.93|14257.93|0
1615209600000|2021-03-08 13:20:00|14264.93|14264.93|14254.18|14254.18|14264.93|14264.93|14250.82|14250.82|0
1615209900000|2021-03-08 13:25:00|14253.75|14253.75|14248.61|14248.61|14254.46|14254.46|14246.18|14246.18|0
1615210200000|2021-03-08 13:30:00|14250|14250|14248.13|14248.13|14250|14250|14243.66|14243.66|0
1615210500000|2021-03-08 13:35:00|14247.15|14247.15|14239.94|14239.94|14249.2|14249.2|14239.94|14239.94|0
1615210800000|2021-03-08 13:40:00|14240.37|14240.37|14237.34|14237.34|14251.98|14251.98|14237.34|14237.34|0
1615211100000|2021-03-08 13:45:00|14239.31|14239.31|14248.79|14248.79|14248.79|14248.79|14238.46|14238.46|0
1615211400000|2021-03-08 13:50:00|14252.73|14252.73|14243.75|14243.75|14252.73|14252.73|14243.64|14243.64|0
1615211700000|2021-03-08 13:55:00|14241.78|14241.78|14230.82|14230.82|14241.78|14241.78|14230.28|14230.28|0
1615212000000|2021-03-08 14:00:00|14232.79|14232.79|14237.78|14237.78|14238.27|14238.27|14226.65|14226.65|0
1615212300000|2021-03-08 14:05:00|14235.68|14235.68|14258.08|14258.08|14259.69|14259.69|14235.68|14235.68|0
1615212600000|2021-03-08 14:10:00|14256.1|14256.1|14257.1|14257.1|14258.92|14258.92|14248.79|14248.79|0
1615212900000|2021-03-08 14:15:00|14259.08|14259.08|14264.26|14264.26|14267.92|14267.92|14256.51|14256.51|0
1615213200000|2021-03-08 14:20:00|14262.87|14262.87|14254.02|14254.02|14262.87|14262.87|14239.54|14239.54|0
1615213500000|2021-03-08 14:25:00|14255.28|14255.28|14260.67|14260.67|14260.67|14260.67|14255.28|14255.28|0
1615213800000|2021-03-08 14:30:00|14259.28|14259.28|14247.73|14247.73|14259.71|14259.71|14241.06|14241.06|0
1615214100000|2021-03-08 14:35:00|14248.22|14248.22|14287.79|14287.79|14292.87|14292.87|14247.28|14247.28|0
1615214400000|2021-03-08 14:40:00|14289.18|14289.18|14283.03|14283.03|14293.52|14293.52|14280.21|14280.21|0
1615214700000|2021-03-08 14:45:00|14284.31|14284.31|14281.14|14281.14|14297.13|14297.13|14281.14|14281.14|0
1615215000000|2021-03-08 14:50:00|14282.53|14282.53|14270.64|14270.64|14284.5|14284.5|14261.58|14261.58|0
1615215300000|2021-03-08 14:55:00|14272.03|14272.03|14259.99|14259.99|14283.76|14283.76|14253.16|14253.16|0
1615215600000|2021-03-08 15:00:00|14262.76|14262.76|14263.52|14263.52|14269.12|14269.12|14254.5|14254.5|0
1615215900000|2021-03-08 15:05:00|14265.49|14265.49|14315.54|14315.54|14315.54|14315.54|14265.49|14265.49|0
1615216200000|2021-03-08 15:10:00|14318.32|14318.32|14313.82|14313.82|14326.22|14326.22|14311.71|14311.71|0
1615216500000|2021-03-08 15:15:00|14315.21|14315.21|14353.27|14353.27|14353.27|14353.27|14311.45|14311.45|0
1615216800000|2021-03-08 15:20:00|14355.24|14355.24|14368.32|14368.32|14376.14|14376.14|14353.85|14353.85|0
1615217100000|2021-03-08 15:25:00|14368.74|14368.74|14377.57|14377.57|14381.76|14381.76|14368.74|14368.74|0
1615217400000|2021-03-08 15:30:00|14378.96|14378.96|14373.02|14373.02|14380.78|14380.78|14363|14363|0
1615217700000|2021-03-08 15:35:00|14375.8|14375.8|14374.06|14374.06|14387.38|14387.38|14371.28|14371.28|0
1615218000000|2021-03-08 15:40:00|14372.09|14372.09|14385.89|14385.89|14393.34|14393.34|14372.09|14372.09|0
1615218300000|2021-03-08 15:45:00|14387.86|14387.86|14369.09|14369.09|14390.38|14390.38|14365.31|14365.31|0
1615218600000|2021-03-08 15:50:00|14367.12|14367.12|14371.26|14371.26|14382.98|14382.98|14367.12|14367.12|0
1615218900000|2021-03-08 15:55:00|14369.29|14369.29|14353.97|14353.97|14377.21|14377.21|14353.97|14353.97|0
1615219200000|2021-03-08 16:00:00|14353.48|14353.48|14367.14|14367.14|14368.11|14368.11|14353.48|14353.48|0
1615219500000|2021-03-08 16:05:00|14366.28|14366.28|14357.28|14357.28|14367.06|14367.06|14355.5|14355.5|0
1615219800000|2021-03-08 16:10:00|14358.67|14358.67|14367.86|14367.86|14370.64|14370.64|14355.73|14355.73|0
1615220100000|2021-03-08 16:15:00|14366.66|14366.66|14371.55|14371.55|14372.09|14372.09|14357.41|14357.41|0
1615220400000|2021-03-08 16:20:00|14371.98|14371.98|14386.37|14386.37|14390.67|14390.67|14371.98|14371.98|0
1615220700000|2021-03-08 16:25:00|14387.76|14387.76|14383.4|14383.4|14391.12|14391.12|14376.62|14376.62|0
1615277700000|2021-03-09 08:15:00|14344.11|14344.11|14326.4|14326.4|14358.39|14358.39|14326.4|14326.4|0
1615278000000|2021-03-09 08:20:00|14324.43|14324.43|14316.22|14316.22|14338.23|14338.23|14316.22|14316.22|0
1615278300000|2021-03-09 08:25:00|14317.48|14317.48|14337.13|14337.13|14337.13|14337.13|14310.46|14310.46|0
1615278600000|2021-03-09 08:30:00|14339.1|14339.1|14355.66|14355.66|14360.23|14360.23|14337.15|14337.15|0
1615278900000|2021-03-09 08:35:00|14354.69|14354.69|14379.89|14379.89|14381.62|14381.62|14354.69|14354.69|0
1615279200000|2021-03-09 08:40:00|14381.86|14381.86|14371.96|14371.96|14382.2|14382.2|14367.97|14367.97|0
1615279500000|2021-03-09 08:45:00|14373.24|14373.24|14366.54|14366.54|14376.33|14376.33|14365.15|14365.15|0
1615279800000|2021-03-09 08:50:00|14366.11|14366.11|14357.7|14357.7|14368.51|14368.51|14354.92|14354.92|0
1615280100000|2021-03-09 08:55:00|14358.54|14358.54|14347.85|14347.85|14362.1|14362.1|14346.46|14346.46|0
1615280400000|2021-03-09 09:00:00|14348.34|14348.34|14368.99|14368.99|14371.19|14371.19|14345.91|14345.91|0
1615280700000|2021-03-09 09:05:00|14366.21|14366.21|14374.79|14374.79|14383.42|14383.42|14360.65|14360.65|0
1615281000000|2021-03-09 09:10:00|14373.4|14373.4|14407.02|14407.02|14407.02|14407.02|14373.4|14373.4|0
1615281300000|2021-03-09 09:15:00|14408.48|14408.48|14439.32|14439.32|14442.1|14442.1|14407.62|14407.62|0
1615281600000|2021-03-09 09:20:00|14441|14441|14435.28|14435.28|14444.08|14444.08|14432.88|14432.88|0
1615281900000|2021-03-09 09:25:00|14437.68|14437.68|14453.47|14453.47|14453.47|14453.47|14435.13|14435.13|0
1615282200000|2021-03-09 09:30:00|14454.86|14454.86|14459.8|14459.8|14459.8|14459.8|14445.71|14445.71|0
1615282500000|2021-03-09 09:35:00|14460.64|14460.64|14473.52|14473.52|14473.52|14473.52|14460.61|14460.61|0
1615282800000|2021-03-09 09:40:00|14475.49|14475.49|14473.89|14473.89|14478.59|14478.59|14471.48|14471.48|0
1615283100000|2021-03-09 09:45:00|14475.86|14475.86|14441.64|14441.64|14475.86|14475.86|14441.64|14441.64|0
1615283400000|2021-03-09 09:50:00|14443.61|14443.61|14449.76|14449.76|14459.75|14459.75|14443.61|14443.61|0
1615283700000|2021-03-09 09:55:00|14450.25|14450.25|14461.44|14461.44|14463.32|14463.32|14450.25|14450.25|0
1615284000000|2021-03-09 10:00:00|14461.93|14461.93|14474.57|14474.57|14481.61|14481.61|14461.93|14461.93|0
1615284300000|2021-03-09 10:05:00|14473.37|14473.37|14481.2|14481.2|14491.72|14491.72|14470.28|14470.28|0
1615284600000|2021-03-09 10:10:00|14478.42|14478.42|14466.99|14466.99|14478.42|14478.42|14466.15|14466.15|0
1615284900000|2021-03-09 10:15:00|14467.42|14467.42|14449.95|14449.95|14468.28|14468.28|14449.95|14449.95|0
1615285200000|2021-03-09 10:20:00|14448.69|14448.69|14456.12|14456.12|14461.77|14461.77|14448.26|14448.26|0
1615285500000|2021-03-09 10:25:00|14457.51|14457.51|14449.17|14449.17|14459.48|14459.48|14447.97|14447.97|0
1615285800000|2021-03-09 10:30:00|14448.68|14448.68|14455.3|14455.3|14455.52|14455.52|14448.68|14448.68|0
1615286100000|2021-03-09 10:35:00|14457.27|14457.27|14452.55|14452.55|14458.28|14458.28|14452.55|14452.55|0
1615286400000|2021-03-09 10:40:00|14452.13|14452.13|14456.6|14456.6|14456.6|14456.6|14439.55|14439.55|0
1615286700000|2021-03-09 10:45:00|14457.57|14457.57|14455.34|14455.34|14459.03|14459.03|14455.33|14455.33|0
1615287000000|2021-03-09 10:50:00|14455.77|14455.77|14462.44|14462.44|14462.93|14462.93|14455.77|14455.77|0
1615287300000|2021-03-09 10:55:00|14464.41|14464.41|14456.32|14456.32|14464.41|14464.41|14453.54|14453.54|0
1615287600000|2021-03-09 11:00:00|14456.74|14456.74|14470.11|14470.11|14476.22|14476.22|14456.74|14456.74|0
1615287900000|2021-03-09 11:05:00|14476.02|14476.02|14502.61|14502.61|14502.61|14502.61|14473.05|14473.05|0
1615288200000|2021-03-09 11:10:00|14504|14504|14498.84|14498.84|14527.47|14527.47|14498.84|14498.84|0
1615288500000|2021-03-09 11:15:00|14501.62|14501.62|14510.27|14510.27|14513.05|14513.05|14500.77|14500.77|0
1615288800000|2021-03-09 11:20:00|14512.24|14512.24|14508.96|14508.96|14518.84|14518.84|14508.53|14508.53|0
1615289100000|2021-03-09 11:25:00|14508.53|14508.53|14516.67|14516.67|14516.67|14516.67|14506.33|14506.33|0
1615289400000|2021-03-09 11:30:00|14518.65|14518.65|14523.35|14523.35|14528.21|14528.21|14514.89|14514.89|0
1615289700000|2021-03-09 11:35:00|14523.78|14523.78|14527.79|14527.79|14534.43|14534.43|14523.78|14523.78|0
1615290000000|2021-03-09 11:40:00|14528.28|14528.28|14527.71|14527.71|14532.78|14532.78|14517.19|14517.19|0
1615290300000|2021-03-09 11:45:00|14529.1|14529.1|14520.3|14520.3|14535.71|14535.71|14520.3|14520.3|0
1615290600000|2021-03-09 11:50:00|14519.04|14519.04|14506.57|14506.57|14519.04|14519.04|14504.17|14504.17|0
1615290900000|2021-03-09 11:55:00|14508.54|14508.54|14502.75|14502.75|14508.54|14508.54|14493.62|14493.62|0
1615291200000|2021-03-09 12:00:00|14499.97|14499.97|14502.35|14502.35|14504.96|14504.96|14496.33|14496.33|0
1615291500000|2021-03-09 12:05:00|14500.38|14500.38|14487.91|14487.91|14500.96|14500.96|14487.91|14487.91|0
1615291800000|2021-03-09 12:10:00|14491.85|14491.85|14497|14497|14502.4|14502.4|14491.85|14491.85|0
1615292100000|2021-03-09 12:15:00|14496.58|14496.58|14485.11|14485.11|14496.58|14496.58|14484.68|14484.68|0
1615292400000|2021-03-09 12:20:00|14482.33|14482.33|14483.93|14483.93|14489.21|14489.21|14479.28|14479.28|0
1615292700000|2021-03-09 12:25:00|14485.9|14485.9|14492.12|14492.12|14493.93|14493.93|14485.9|14485.9|0
1615293000000|2021-03-09 12:30:00|14491.64|14491.64|14480.63|14480.63|14494.42|14494.42|14480.63|14480.63|0
1615293300000|2021-03-09 12:35:00|14478.66|14478.66|14474.65|14474.65|14479.63|14479.63|14473.26|14473.26|0
1615293600000|2021-03-09 12:40:00|14473.84|14473.84|14481.08|14481.08|14486.39|14486.39|14472.75|14472.75|0
1615293900000|2021-03-09 12:45:00|14479.69|14479.69|14478.88|14478.88|14492.64|14492.64|14471.99|14471.99|0
1615294200000|2021-03-09 12:50:00|14477.68|14477.68|14488.65|14488.65|14488.65|14488.65|14474.66|14474.66|0
1615294500000|2021-03-09 12:55:00|14487.68|14487.68|14495.33|14495.33|14498.3|14498.3|14477.6|14477.6|0
1615294800000|2021-03-09 13:00:00|14495.75|14495.75|14493.55|14493.55|14497.72|14497.72|14492.97|14492.97|0
1615295100000|2021-03-09 13:05:00|14492.16|14492.16|14492.2|14492.2|14493.55|14493.55|14487.64|14487.64|0
1615295400000|2021-03-09 13:10:00|14491.71|14491.71|14494.25|14494.25|14497.51|14497.51|14490.74|14490.74|0
1615295700000|2021-03-09 13:15:00|14495.22|14495.22|14493.62|14493.62|14498|14498|14490.58|14490.58|0
1615296000000|2021-03-09 13:20:00|14495.59|14495.59|14492.4|14492.4|14503.37|14503.37|14489.62|14489.62|0
1615296300000|2021-03-09 13:25:00|14489.62|14489.62|14477.19|14477.19|14489.62|14489.62|14477.19|14477.19|0
1615296600000|2021-03-09 13:30:00|14476.7|14476.7|14480.08|14480.08|14483.46|14483.46|14476.7|14476.7|0
1615296900000|2021-03-09 13:35:00|14480.57|14480.57|14473.5|14473.5|14480.57|14480.57|14472.1|14472.1|0
1615297200000|2021-03-09 13:40:00|14469.33|14469.33|14476.47|14476.47|14477.86|14477.86|14465.38|14465.38|0
1615297500000|2021-03-09 13:45:00|14472.53|14472.53|14467.69|14467.69|14474.99|14474.99|14465.87|14465.87|0
1615297800000|2021-03-09 13:50:00|14466.3|14466.3|14471.05|14471.05|14475.22|14475.22|14466.3|14466.3|0
1615298100000|2021-03-09 13:55:00|14469.66|14469.66|14478.47|14478.47|14479.67|14479.67|14462.05|14462.05|0
1615298400000|2021-03-09 14:00:00|14480.44|14480.44|14484.48|14484.48|14494.51|14494.51|14477.66|14477.66|0
1615298700000|2021-03-09 14:05:00|14483.09|14483.09|14474.64|14474.64|14483.09|14483.09|14473.01|14473.01|0
1615299000000|2021-03-09 14:10:00|14476.61|14476.61|14514.24|14514.24|14515.09|14515.09|14476.61|14476.61|0
1615299300000|2021-03-09 14:15:00|14515.21|14515.21|14508.84|14508.84|14524.16|14524.16|14499.57|14499.57|0
1615299600000|2021-03-09 14:20:00|14510.23|14510.23|14512.3|14512.3|14522.44|14522.44|14509.42|14509.42|0
1615299900000|2021-03-09 14:25:00|14511.33|14511.33|14517.89|14517.89|14520.67|14520.67|14508.78|14508.78|0
1615300200000|2021-03-09 14:30:00|14517.46|14517.46|14550.69|14550.69|14556.3|14556.3|14516.07|14516.07|0
1615300500000|2021-03-09 14:35:00|14553.09|14553.09|14534.82|14534.82|14564.99|14564.99|14531.69|14531.69|0
1615300800000|2021-03-09 14:40:00|14535.31|14535.31|14526.9|14526.9|14539.4|14539.4|14501.33|14501.33|0
1615301100000|2021-03-09 14:45:00|14524.95|14524.95|14522.39|14522.39|14525.38|14525.38|14509.48|14509.48|0
1615301400000|2021-03-09 14:50:00|14521.42|14521.42|14521.57|14521.57|14527.02|14527.02|14500.45|14500.45|0
1615301700000|2021-03-09 14:55:00|14522.06|14522.06|14511.65|14511.65|14531.66|14531.66|14511.65|14511.65|0
1615302000000|2021-03-09 15:00:00|14513.04|14513.04|14521.56|14521.56|14523.86|14523.86|14509.15|14509.15|0
1615302300000|2021-03-09 15:05:00|14523.53|14523.53|14512.65|14512.65|14533.91|14533.91|14512.65|14512.65|0
1615302600000|2021-03-09 15:10:00|14508.7|14508.7|14507.94|14507.94|14516.67|14516.67|14506.36|14506.36|0
1615302900000|2021-03-09 15:15:00|14509.91|14509.91|14506.6|14506.6|14512.31|14512.31|14501.38|14501.38|0
1615303200000|2021-03-09 15:20:00|14507.8|14507.8|14507.88|14507.88|14520.2|14520.2|14507.8|14507.8|0
1615303500000|2021-03-09 15:25:00|14509.85|14509.85|14526.55|14526.55|14526.55|14526.55|14509.85|14509.85|0
1615303800000|2021-03-09 15:30:00|14528.52|14528.52|14518.64|14518.64|14532.24|14532.24|14508.56|14508.56|0
1615304100000|2021-03-09 15:35:00|14514.7|14514.7|14510.61|14510.61|14527.08|14527.08|14510.61|14510.61|0
1615304400000|2021-03-09 15:40:00|14509.41|14509.41|14513.38|14513.38|14514.62|14514.62|14503.59|14503.59|0
1615304700000|2021-03-09 15:45:00|14513.81|14513.81|14507.8|14507.8|14516.77|14516.77|14506.95|14506.95|0
1615305000000|2021-03-09 15:50:00|14510.58|14510.58|14516.93|14516.93|14524.87|14524.87|14510.58|14510.58|0
1615305300000|2021-03-09 15:55:00|14517.92|14517.92|14507.07|14507.07|14522.87|14522.87|14507.07|14507.07|0
1615305600000|2021-03-09 16:00:00|14505.68|14505.68|14489.66|14489.66|14511.52|14511.52|14489.66|14489.66|0
1615305900000|2021-03-09 16:05:00|14487.69|14487.69|14484.18|14484.18|14492.84|14492.84|14484.18|14484.18|0
1615306200000|2021-03-09 16:10:00|14486.15|14486.15|14484.16|14484.16|14486.15|14486.15|14476.03|14476.03|0
1615306500000|2021-03-09 16:15:00|14484.59|14484.59|14497.81|14497.81|14499.07|14499.07|14484.59|14484.59|0
1615306800000|2021-03-09 16:20:00|14498.24|14498.24|14512.01|14512.01|14512.01|14512.01|14498.24|14498.24|0
1615307100000|2021-03-09 16:25:00|14510.62|14510.62|14508.96|14508.96|14517.14|14517.14|14504.84|14504.84|0
1615364100000|2021-03-10 08:15:00|14474.23|14474.23|14503.05|14503.05|14511.81|14511.81|14472.84|14472.84|0
1615364400000|2021-03-10 08:20:00|14506.99|14506.99|14512.97|14512.97|14523.34|14523.34|14506.99|14506.99|0
1615364700000|2021-03-10 08:25:00|14511|14511|14507.24|14507.24|14511|14511|14493.83|14493.83|0
1615365000000|2021-03-10 08:30:00|14505.27|14505.27|14545.69|14545.69|14547.83|14547.83|14502.72|14502.72|0
1615365300000|2021-03-10 08:35:00|14545.26|14545.26|14551.1|14551.1|14554.89|14554.89|14542.61|14542.61|0
1615365600000|2021-03-10 08:40:00|14552.3|14552.3|14566.04|14566.04|14575.49|14575.49|14552.3|14552.3|0
1615365900000|2021-03-10 08:45:00|14564.07|14564.07|14562.48|14562.48|14564.07|14564.07|14553.56|14553.56|0
1615366200000|2021-03-10 08:50:00|14556.57|14556.57|14547.72|14547.72|14556.57|14556.57|14540.77|14540.77|0
1615366500000|2021-03-10 08:55:00|14548.92|14548.92|14563.66|14563.66|14563.66|14563.66|14547.24|14547.24|0
1615366800000|2021-03-10 09:00:00|14562.27|14562.27|14559.65|14559.65|14563.81|14563.81|14556.45|14556.45|0
1615367100000|2021-03-10 09:05:00|14559.22|14559.22|14561.42|14561.42|14565.09|14565.09|14554.31|14554.31|0
1615367400000|2021-03-10 09:10:00|14559.45|14559.45|14560.08|14560.08|14561.98|14561.98|14543.86|14543.86|0
1615367700000|2021-03-10 09:15:00|14557.3|14557.3|14561.86|14561.86|14563.15|14563.15|14557.3|14557.3|0
1615368000000|2021-03-10 09:20:00|14559.09|14559.09|14573.07|14573.07|14573.92|14573.92|14559.03|14559.03|0
1615368300000|2021-03-10 09:25:00|14575.04|14575.04|14562.95|14562.95|14577.01|14577.01|14561.41|14561.41|0
1615368600000|2021-03-10 09:30:00|14562.09|14562.09|14560.33|14560.33|14562.52|14562.52|14558.94|14558.94|0
1615368900000|2021-03-10 09:35:00|14557.55|14557.55|14552.2|14552.2|14565.44|14565.44|14551.77|14551.77|0
1615369200000|2021-03-10 09:40:00|14550.81|14550.81|14532.24|14532.24|14551.23|14551.23|14525.9|14525.9|0
1615369500000|2021-03-10 09:45:00|14530.85|14530.85|14530.81|14530.81|14534.56|14534.56|14529.04|14529.04|0
1615369800000|2021-03-10 09:50:00|14532.01|14532.01|14541.81|14541.81|14545.45|14545.45|14532.01|14532.01|0
1615370100000|2021-03-10 09:55:00|14540.42|14540.42|14528.55|14528.55|14540.42|14540.42|14525.77|14525.77|0
1615370400000|2021-03-10 10:00:00|14530.52|14530.52|14531.62|14531.62|14534.03|14534.03|14525.71|14525.71|0
1615370700000|2021-03-10 10:05:00|14533.01|14533.01|14545.48|14545.48|14545.48|14545.48|14529.15|14529.15|0
1615371000000|2021-03-10 10:10:00|14545.96|14545.96|14556.55|14556.55|14556.55|14556.55|14545.96|14545.96|0
1615371300000|2021-03-10 10:15:00|14555.57|14555.57|14550.71|14550.71|14556.08|14556.08|14549.32|14549.32|0
1615371600000|2021-03-10 10:20:00|14549.32|14549.32|14546.6|14546.6|14549.32|14549.32|14541.21|14541.21|0
1615371900000|2021-03-10 10:25:00|14547.46|14547.46|14548.4|14548.4|14549.17|14549.17|14543.84|14543.84|0
1615372200000|2021-03-10 10:30:00|14544.23|14544.23|14538.51|14538.51|14549.68|14549.68|14538.51|14538.51|0
1615372500000|2021-03-10 10:35:00|14540.48|14540.48|14539.28|14539.28|14545.4|14545.4|14538.79|14538.79|0
1615372800000|2021-03-10 10:40:00|14537.31|14537.31|14523.97|14523.97|14539.12|14539.12|14523.13|14523.13|0
1615373100000|2021-03-10 10:45:00|14524.39|14524.39|14524.12|14524.12|14524.39|14524.39|14511.81|14511.81|0
1615373400000|2021-03-10 10:50:00|14526.09|14526.09|14533.41|14533.41|14535.38|14535.38|14523.7|14523.7|0
1615373700000|2021-03-10 10:55:00|14533.9|14533.9|14533.22|14533.22|14535.1|14535.1|14533.22|14533.22|0
1615374000000|2021-03-10 11:00:00|14531.83|14531.83|14522.24|14522.24|14531.83|14531.83|14521.4|14521.4|0
1615374300000|2021-03-10 11:05:00|14520.27|14520.27|14516.21|14516.21|14522.74|14522.74|14515.79|14515.79|0
1615374600000|2021-03-10 11:10:00|14514.82|14514.82|14523.4|14523.4|14523.4|14523.4|14513.24|14513.24|0
1615374900000|2021-03-10 11:15:00|14521.43|14521.43|14504.01|14504.01|14521.92|14521.92|14504.01|14504.01|0
1615375200000|2021-03-10 11:20:00|14506.79|14506.79|14490.9|14490.9|14508.25|14508.25|14484.95|14484.95|0
1615375500000|2021-03-10 11:25:00|14487.54|14487.54|14482.29|14482.29|14487.54|14487.54|14476.66|14476.66|0
1615375800000|2021-03-10 11:30:00|14484.26|14484.26|14488.75|14488.75|14492.54|14492.54|14484.26|14484.26|0
1615376100000|2021-03-10 11:35:00|14488.32|14488.32|14484.53|14484.53|14488.32|14488.32|14481.86|14481.86|0
1615376400000|2021-03-10 11:40:00|14485.92|14485.92|14487.74|14487.74|14490.52|14490.52|14485.92|14485.92|0
1615376700000|2021-03-10 11:45:00|14486.48|14486.48|14476.77|14476.77|14488.89|14488.89|14476.77|14476.77|0
1615377000000|2021-03-10 11:50:00|14478.16|14478.16|14488.07|14488.07|14488.55|14488.55|14478.16|14478.16|0
1615377300000|2021-03-10 11:55:00|14492.24|14492.24|14503.4|14503.4|14507.34|14507.34|14492.24|14492.24|0
1615377600000|2021-03-10 12:00:00|14503.82|14503.82|14497.53|14497.53|14509.18|14509.18|14495.56|14495.56|0
1615377900000|2021-03-10 12:05:00|14497.95|14497.95|14499.3|14499.3|14505.25|14505.25|14497.95|14497.95|0
1615378200000|2021-03-10 12:10:00|14503.24|14503.24|14509.17|14509.17|14509.59|14509.59|14497.35|14497.35|0
1615378500000|2021-03-10 12:15:00|14511.14|14511.14|14505.9|14505.9|14512.01|14512.01|14504.93|14504.93|0
1615378800000|2021-03-10 12:20:00|14505.06|14505.06|14507.27|14507.27|14508.04|14508.04|14498.19|14498.19|0
1615379100000|2021-03-10 12:25:00|14505.3|14505.3|14509.52|14509.52|14510.88|14510.88|14503.55|14503.55|0
1615379400000|2021-03-10 12:30:00|14509.1|14509.1|14498.36|14498.36|14509.1|14509.1|14498.36|14498.36|0
1615379700000|2021-03-10 12:35:00|14496.65|14496.65|14510.45|14510.45|14513.71|14513.71|14496.65|14496.65|0
1615380000000|2021-03-10 12:40:00|14512.42|14512.42|14516.77|14516.77|14519.27|14519.27|14510.51|14510.51|0
1615380300000|2021-03-10 12:45:00|14517.62|14517.62|14535.12|14535.12|14537.09|14537.09|14517.62|14517.62|0
1615380600000|2021-03-10 12:50:00|14533.15|14533.15|14531.04|14531.04|14533.64|14533.64|14529.69|14529.69|0
1615380900000|2021-03-10 12:55:00|14529.07|14529.07|14527.73|14527.73|14529.76|14529.76|14522.93|14522.93|0
1615381200000|2021-03-10 13:00:00|14526.34|14526.34|14527.61|14527.61|14529.9|14529.9|14522.02|14522.02|0
1615381500000|2021-03-10 13:05:00|14527.18|14527.18|14523.65|14523.65|14527.6|14527.6|14519.81|14519.81|0
1615381800000|2021-03-10 13:10:00|14524.14|14524.14|14521.43|14521.43|14524.14|14524.14|14520.85|14520.85|0
1615382100000|2021-03-10 13:15:00|14521.86|14521.86|14502.8|14502.8|14521.86|14521.86|14502.8|14502.8|0
1615382400000|2021-03-10 13:20:00|14503.22|14503.22|14501.11|14501.11|14507.39|14507.39|14501.11|14501.11|0
1615382700000|2021-03-10 13:25:00|14497.17|14497.17|14501.02|14501.02|14507.07|14507.07|14497.17|14497.17|0
1615383000000|2021-03-10 13:30:00|14499.63|14499.63|14530.84|14530.84|14533|14533|14499.63|14499.63|0
1615383300000|2021-03-10 13:35:00|14532.23|14532.23|14524.14|14524.14|14539.85|14539.85|14521.05|14521.05|0
1615383600000|2021-03-10 13:40:00|14528.08|14528.08|14519.71|14519.71|14528.08|14528.08|14519.44|14519.44|0
1615383900000|2021-03-10 13:45:00|14518.87|14518.87|14520.88|14520.88|14524.82|14524.82|14513.44|14513.44|0
1615384200000|2021-03-10 13:50:00|14522.85|14522.85|14511.54|14511.54|14523.69|14523.69|14507.76|14507.76|0
1615384500000|2021-03-10 13:55:00|14512.93|14512.93|14522.26|14522.26|14527.82|14527.82|14512.93|14512.93|0
1615384800000|2021-03-10 14:00:00|14523.54|14523.54|14520.56|14520.56|14526.54|14526.54|14513.73|14513.73|0
1615385100000|2021-03-10 14:05:00|14519.36|14519.36|14504.48|14504.48|14519.36|14519.36|14501.12|14501.12|0
1615385400000|2021-03-10 14:10:00|14506.45|14506.45|14508.81|14508.81|14513.47|14513.47|14506.45|14506.45|0
1615385700000|2021-03-10 14:15:00|14507.96|14507.96|14507.68|14507.68|14509.39|14509.39|14503.4|14503.4|0
1615386000000|2021-03-10 14:20:00|14505.71|14505.71|14509.08|14509.08|14509.89|14509.89|14500.34|14500.34|0
1615386300000|2021-03-10 14:25:00|14508.59|14508.59|14505.7|14505.7|14513.58|14513.58|14504.99|14504.99|0
1615386600000|2021-03-10 14:30:00|14507.09|14507.09|14501.25|14501.25|14525.2|14525.2|14501.25|14501.25|0
1615386900000|2021-03-10 14:35:00|14501.67|14501.67|14488.57|14488.57|14501.67|14501.67|14475.83|14475.83|0
1615387200000|2021-03-10 14:40:00|14487.18|14487.18|14503.92|14503.92|14503.92|14503.92|14483.24|14483.24|0
1615387500000|2021-03-10 14:45:00|14503.07|14503.07|14497.93|14497.93|14516.95|14516.95|14490.7|14490.7|0
1615387800000|2021-03-10 14:50:00|14495.96|14495.96|14505.56|14505.56|14505.56|14505.56|14491.21|14491.21|0
1615388100000|2021-03-10 14:55:00|14506.41|14506.41|14491.42|14491.42|14508.29|14508.29|14490.69|14490.69|0
1615388400000|2021-03-10 15:00:00|14488.64|14488.64|14509.95|14509.95|14509.95|14509.95|14488.64|14488.64|0
1615388700000|2021-03-10 15:05:00|14510.38|14510.38|14505.73|14505.73|14517.34|14517.34|14505.73|14505.73|0
1615389000000|2021-03-10 15:10:00|14508.51|14508.51|14503.07|14503.07|14515.33|14515.33|14499.47|14499.47|0
1615389300000|2021-03-10 15:15:00|14505.04|14505.04|14494.79|14494.79|14510.43|14510.43|14493.4|14493.4|0
1615389600000|2021-03-10 15:20:00|14493.4|14493.4|14509.47|14509.47|14509.47|14509.47|14493.4|14493.4|0
1615389900000|2021-03-10 15:25:00|14509.89|14509.89|14476.78|14476.78|14509.89|14509.89|14476.78|14476.78|0
1615390200000|2021-03-10 15:30:00|14474.81|14474.81|14501.16|14501.16|14501.16|14501.16|14471.45|14471.45|0
1615390500000|2021-03-10 15:35:00|14500.73|14500.73|14508.37|14508.37|14518.35|14518.35|14499.87|14499.87|0
1615390800000|2021-03-10 15:40:00|14506.39|14506.39|14510.7|14510.7|14511.81|14511.81|14501.55|14501.55|0
1615391100000|2021-03-10 15:45:00|14509.31|14509.31|14520.01|14520.01|14520.01|14520.01|14509.31|14509.31|0
1615391400000|2021-03-10 15:50:00|14520.49|14520.49|14513.91|14513.91|14520.49|14520.49|14506.31|14506.31|0
1615391700000|2021-03-10 15:55:00|14513.43|14513.43|14510.19|14510.19|14520|14520|14508.73|14508.73|0
1615392000000|2021-03-10 16:00:00|14512.16|14512.16|14535.93|14535.93|14535.93|14535.93|14512.16|14512.16|0
1615392300000|2021-03-10 16:05:00|14533.53|14533.53|14521.97|14521.97|14535.29|14535.29|14520.77|14520.77|0
1615392600000|2021-03-10 16:10:00|14521.54|14521.54|14534.3|14534.3|14538.27|14538.27|14520.77|14520.77|0
1615392900000|2021-03-10 16:15:00|14533.87|14533.87|14522.99|14522.99|14535.31|14535.31|14522.99|14522.99|0
1615393200000|2021-03-10 16:20:00|14521.74|14521.74|14517.96|14517.96|14529.58|14529.58|14514.6|14514.6|0
1615393500000|2021-03-10 16:25:00|14519.35|14519.35|14533.69|14533.69|14538.74|14538.74|14515.39|14515.39|0
1615450500000|2021-03-11 08:15:00|14560.52|14560.52|14548.21|14548.21|14572.42|14572.42|14539.04|14539.04|0
1615450800000|2021-03-11 08:20:00|14549.07|14549.07|14537.34|14537.34|14549.07|14549.07|14529.66|14529.66|0
1615451100000|2021-03-11 08:25:00|14538.2|14538.2|14541.95|14541.95|14552.87|14552.87|14536.63|14536.63|0
1615451400000|2021-03-11 08:30:00|14541.52|14541.52|14524.04|14524.04|14541.52|14541.52|14522.65|14522.65|0
1615451700000|2021-03-11 08:35:00|14529.95|14529.95|14565.04|14565.04|14565.04|14565.04|14529.95|14529.95|0
1615452000000|2021-03-11 08:40:00|14567.82|14567.82|14576.35|14576.35|14576.78|14576.78|14565.59|14565.59|0
1615452300000|2021-03-11 08:45:00|14575.15|14575.15|14596.38|14596.38|14600.55|14600.55|14569.11|14569.11|0
1615452600000|2021-03-11 08:50:00|14590.47|14590.47|14600.87|14600.87|14600.87|14600.87|14588.59|14588.59|0
1615452900000|2021-03-11 08:55:00|14599.48|14599.48|14594.18|14594.18|14599.48|14599.48|14588.27|14588.27|0
1615453200000|2021-03-11 09:00:00|14592.21|14592.21|14583.12|14583.12|14592.21|14592.21|14580.98|14580.98|0
1615453500000|2021-03-11 09:05:00|14581.92|14581.92|14589.58|14589.58|14590.44|14590.44|14574.09|14574.09|0
1615453800000|2021-03-11 09:10:00|14589.1|14589.1|14587.2|14587.2|14590.72|14590.72|14584.77|14584.77|0
1615454100000|2021-03-11 09:15:00|14586.22|14586.22|14582.48|14582.48|14591.12|14591.12|14582.33|14582.33|0
1615454400000|2021-03-11 09:20:00|14583.87|14583.87|14579.77|14579.77|14588.59|14588.59|14579.77|14579.77|0
1615454700000|2021-03-11 09:25:00|14581.16|14581.16|14576.54|14576.54|14581.16|14581.16|14574.34|14574.34|0
1615455000000|2021-03-11 09:30:00|14573.76|14573.76|14565.58|14565.58|14573.98|14573.98|14561.18|14561.18|0
1615455300000|2021-03-11 09:35:00|14564.12|14564.12|14573.31|14573.31|14575.28|14575.28|14556.82|14556.82|0
1615455600000|2021-03-11 09:40:00|14574.15|14574.15|14560|14560|14575.61|14575.61|14560|14560|0
1615455900000|2021-03-11 09:45:00|14560.49|14560.49|14571.19|14571.19|14573.08|14573.08|14560.48|14560.48|0
1615456200000|2021-03-11 09:50:00|14567.24|14567.24|14564.4|14564.4|14568.53|14568.53|14560.19|14560.19|0
1615456500000|2021-03-11 09:55:00|14562.43|14562.43|14553.18|14553.18|14562.43|14562.43|14552.76|14552.76|0
1615456800000|2021-03-11 10:00:00|14552.76|14552.76|14554.29|14554.29|14555.66|14555.66|14552.32|14552.32|0
1615457100000|2021-03-11 10:05:00|14552.32|14552.32|14558.12|14558.12|14560.09|14560.09|14551.98|14551.98|0
1615457400000|2021-03-11 10:10:00|14560.09|14560.09|14539.63|14539.63|14560.09|14560.09|14539.63|14539.63|0
1615457700000|2021-03-11 10:15:00|14541.6|14541.6|14550.24|14550.24|14551.44|14551.44|14541.6|14541.6|0
1615458000000|2021-03-11 10:20:00|14548.85|14548.85|14545.36|14545.36|14550.24|14550.24|14535.57|14535.57|0
1615458300000|2021-03-11 10:25:00|14547.34|14547.34|14538.27|14538.27|14550.53|14550.53|14538.27|14538.27|0
1615458600000|2021-03-11 10:30:00|14535.49|14535.49|14524.17|14524.17|14536.88|14536.88|14524.17|14524.17|0
1615458900000|2021-03-11 10:35:00|14523.31|14523.31|14524.63|14524.63|14527.99|14527.99|14519.56|14519.56|0
1615459200000|2021-03-11 10:40:00|14525.6|14525.6|14515.36|14515.36|14527.91|14527.91|14515.36|14515.36|0
1615459500000|2021-03-11 10:45:00|14514.94|14514.94|14518.13|14518.13|14519.95|14519.95|14513.76|14513.76|0
1615459800000|2021-03-11 10:50:00|14523.69|14523.69|14532.06|14532.06|14532.06|14532.06|14523.26|14523.26|0
1615460100000|2021-03-11 10:55:00|14530.67|14530.67|14531.76|14531.76|14532.61|14532.61|14526.85|14526.85|0
1615460400000|2021-03-11 11:00:00|14532.19|14532.19|14535.17|14535.17|14538.72|14538.72|14532.19|14532.19|0
1615460700000|2021-03-11 11:05:00|14533.2|14533.2|14537.19|14537.19|14538.42|14538.42|14533.2|14533.2|0
1615461000000|2021-03-11 11:10:00|14535.22|14535.22|14538.81|14538.81|14538.81|14538.81|14529.31|14529.31|0
1615461300000|2021-03-11 11:15:00|14537.42|14537.42|14536.57|14536.57|14548.83|14548.83|14536.57|14536.57|0
1615461600000|2021-03-11 11:20:00|14535.18|14535.18|14535.94|14535.94|14537.57|14537.57|14533.92|14533.92|0
1615461900000|2021-03-11 11:25:00|14539.88|14539.88|14535.05|14535.05|14542.66|14542.66|14532.25|14532.25|0
1615462200000|2021-03-11 11:30:00|14533.67|14533.67|14523.15|14523.15|14535.05|14535.05|14522.29|14522.29|0
1615462500000|2021-03-11 11:35:00|14521.18|14521.18|14518.23|14518.23|14521.18|14521.18|14515.26|14515.26|0
1615462800000|2021-03-11 11:40:00|14518.72|14518.72|14517.84|14517.84|14519.66|14519.66|14516.29|14516.29|0
1615463100000|2021-03-11 11:45:00|14518.33|14518.33|14536.86|14536.86|14538.83|14538.83|14516.94|14516.94|0
1615463400000|2021-03-11 11:50:00|14537.35|14537.35|14527.46|14527.46|14540.76|14540.76|14527.46|14527.46|0
1615463700000|2021-03-11 11:55:00|14526.26|14526.26|14526.26|14526.26|14528.23|14528.23|14519.72|14519.72|0
1615464000000|2021-03-11 12:00:00|14526.68|14526.68|14526.34|14526.34|14526.68|14526.68|14516.29|14516.29|0
1615464300000|2021-03-11 12:05:00|14528.31|14528.31|14536.73|14536.73|14536.73|14536.73|14528.31|14528.31|0
1615464600000|2021-03-11 12:10:00|14539.51|14539.51|14542.45|14542.45|14543.84|14543.84|14538.12|14538.12|0
1615464900000|2021-03-11 12:15:00|14541.06|14541.06|14533.37|14533.37|14541.06|14541.06|14533.37|14533.37|0
1615465200000|2021-03-11 12:20:00|14533.85|14533.85|14534.74|14534.74|14534.74|14534.74|14531.71|14531.71|0
1615465500000|2021-03-11 12:25:00|14534.32|14534.32|14547.36|14547.36|14547.36|14547.36|14534.32|14534.32|0
1615465800000|2021-03-11 12:30:00|14549.33|14549.33|14546.35|14546.35|14549.33|14549.33|14544.47|14544.47|0
1615466100000|2021-03-11 12:35:00|14545.49|14545.49|14553.72|14553.72|14554.21|14554.21|14543.46|14543.46|0
1615466400000|2021-03-11 12:40:00|14555.69|14555.69|14562.79|14562.79|14562.79|14562.79|14555.69|14555.69|0
1615466700000|2021-03-11 12:45:00|14563.99|14563.99|14580.11|14580.11|14585.72|14585.72|14563.99|14563.99|0
1615467000000|2021-03-11 12:50:00|14584.47|14584.47|14576.08|14576.08|14584.47|14584.47|14571.33|14571.33|0
1615467300000|2021-03-11 12:55:00|14574.69|14574.69|14584.25|14584.25|14585.66|14585.66|14574.69|14574.69|0
1615467600000|2021-03-11 13:00:00|14585.54|14585.54|14588.29|14588.29|14593.62|14593.62|14585.54|14585.54|0
1615467900000|2021-03-11 13:05:00|14587.01|14587.01|14581.38|14581.38|14587.01|14587.01|14575.32|14575.32|0
1615468200000|2021-03-11 13:10:00|14583.35|14583.35|14570.35|14570.35|14583.84|14583.84|14570.35|14570.35|0
1615468500000|2021-03-11 13:15:00|14572.32|14572.32|14567.97|14567.97|14573.71|14573.71|14567.97|14567.97|0
1615468800000|2021-03-11 13:20:00|14567.55|14567.55|14558.68|14558.68|14567.55|14567.55|14558.68|14558.68|0
1615469100000|2021-03-11 13:25:00|14557|14557|14552.57|14552.57|14558.39|14558.39|14552.57|14552.57|0
1615469400000|2021-03-11 13:30:00|14552.99|14552.99|14552.95|14552.95|14557.42|14557.42|14550.01|14550.01|0
1615469700000|2021-03-11 13:35:00|14553.44|14553.44|14546.23|14546.23|14554.83|14554.83|14539.35|14539.35|0
1615470000000|2021-03-11 13:40:00|14544.26|14544.26|14539.17|14539.17|14545.11|14545.11|14539.17|14539.17|0
1615470300000|2021-03-11 13:45:00|14537.78|14537.78|14520.56|14520.56|14537.78|14537.78|14517.95|14517.95|0
1615470600000|2021-03-11 13:50:00|14518.59|14518.59|14523.23|14523.23|14525.2|14525.2|14515.7|14515.7|0
1615470900000|2021-03-11 13:55:00|14524.08|14524.08|14525.42|14525.42|14525.72|14525.72|14521.78|14521.78|0
1615471200000|2021-03-11 14:00:00|14525.85|14525.85|14529.7|14529.7|14529.7|14529.7|14525.85|14525.85|0
1615471500000|2021-03-11 14:05:00|14530.19|14530.19|14519.56|14519.56|14530.67|14530.67|14519.56|14519.56|0
1615471800000|2021-03-11 14:10:00|14518.36|14518.36|14510.48|14510.48|14518.36|14518.36|14507.83|14507.83|0
1615472100000|2021-03-11 14:15:00|14510.05|14510.05|14512.59|14512.59|14512.59|14512.59|14506.3|14506.3|0
1615472400000|2021-03-11 14:20:00|14510.62|14510.62|14518.74|14518.74|14518.87|14518.87|14509.23|14509.23|0
1615472700000|2021-03-11 14:25:00|14516.77|14516.77|14511.14|14511.14|14516.77|14516.77|14508.68|14508.68|0
1615473000000|2021-03-11 14:30:00|14512.53|14512.53|14521.21|14521.21|14523.18|14523.18|14507.44|14507.44|0
1615473300000|2021-03-11 14:35:00|14520.72|14520.72|14499.62|14499.62|14528.05|14528.05|14498.23|14498.23|0
1615473600000|2021-03-11 14:40:00|14501.59|14501.59|14490.54|14490.54|14508.59|14508.59|14488.72|14488.72|0
1615473900000|2021-03-11 14:45:00|14489.15|14489.15|14486.86|14486.86|14495.78|14495.78|14483.5|14483.5|0
1615474200000|2021-03-11 14:50:00|14484.89|14484.89|14503.24|14503.24|14503.24|14503.24|14484.89|14484.89|0
1615474500000|2021-03-11 14:55:00|14503.67|14503.67|14502.64|14502.64|14503.67|14503.67|14494.82|14494.82|0
1615474800000|2021-03-11 15:00:00|14504.61|14504.61|14517.9|14517.9|14519.39|14519.39|14504.61|14504.61|0
1615475100000|2021-03-11 15:05:00|14515.93|14515.93|14525.12|14525.12|14528.38|14528.38|14514.11|14514.11|0
1615475400000|2021-03-11 15:10:00|14522.34|14522.34|14516.17|14516.17|14526.91|14526.91|14516.17|14516.17|0
1615475700000|2021-03-11 15:15:00|14514.97|14514.97|14491.78|14491.78|14515.95|14515.95|14490.81|14490.81|0
1615476000000|2021-03-11 15:20:00|14495.53|14495.53|14503.9|14503.9|14504.32|14504.32|14495.12|14495.12|0
1615476300000|2021-03-11 15:25:00|14505.87|14505.87|14507.73|14507.73|14507.73|14507.73|14502.09|14502.09|0
1615476600000|2021-03-11 15:30:00|14504.96|14504.96|14508.95|14508.95|14510.92|14510.92|14504.96|14504.96|0
1615476900000|2021-03-11 15:35:00|14506.97|14506.97|14502.39|14502.39|14506.97|14506.97|14501.49|14501.49|0
1615477200000|2021-03-11 15:40:00|14501.55|14501.55|14501.39|14501.39|14503.36|14503.36|14499.16|14499.16|0
1615477500000|2021-03-11 15:45:00|14501.81|14501.81|14487.81|14487.81|14501.81|14501.81|14487.81|14487.81|0
1615477800000|2021-03-11 15:50:00|14489.2|14489.2|14478.64|14478.64|14493.95|14493.95|14478.64|14478.64|0
1615478100000|2021-03-11 15:55:00|14480.03|14480.03|14489.82|14489.82|14495.38|14495.38|14480.03|14480.03|0
1615478400000|2021-03-11 16:00:00|14491.21|14491.21|14469.85|14469.85|14491.21|14491.21|14469.85|14469.85|0
1615478700000|2021-03-11 16:05:00|14469|14469|14459.09|14459.09|14470.49|14470.49|14458.24|14458.24|0
1615479000000|2021-03-11 16:10:00|14457.12|14457.12|14460.57|14460.57|14462.32|14462.32|14453.85|14453.85|0
1615479300000|2021-03-11 16:15:00|14463.35|14463.35|14455.32|14455.32|14468.1|14468.1|14454.12|14454.12|0
1615479600000|2021-03-11 16:20:00|14454.83|14454.83|14449.91|14449.91|14454.83|14454.83|14447.42|14447.42|0
1615479900000|2021-03-11 16:25:00|14447.13|14447.13|14447.54|14447.54|14451.62|14451.62|14442.39|14442.39|0
1615536900000|2021-03-12 08:15:00|14395.9|14395.9|14433.96|14433.96|14445.14|14445.14|14394.93|14394.93|0
1615537200000|2021-03-12 08:20:00|14434.94|14434.94|14455.27|14455.27|14455.71|14455.71|14430.74|14430.74|0
1615537500000|2021-03-12 08:25:00|14456.47|14456.47|14443.34|14443.34|14461.81|14461.81|14438.12|14438.12|0
1615537800000|2021-03-12 08:30:00|14439.4|14439.4|14421.67|14421.67|14439.4|14439.4|14413.52|14413.52|0
1615538100000|2021-03-12 08:35:00|14420.28|14420.28|14415.97|14415.97|14426.35|14426.35|14413.33|14413.33|0
1615538400000|2021-03-12 08:40:00|14420.14|14420.14|14396.66|14396.66|14420.14|14420.14|14394.31|14394.31|0
1615538700000|2021-03-12 08:45:00|14398.11|14398.11|14399.79|14399.79|14414.28|14414.28|14398.11|14398.11|0
1615539000000|2021-03-12 08:50:00|14402.57|14402.57|14396.04|14396.04|14402.57|14402.57|14381.39|14381.39|0
1615539300000|2021-03-12 08:55:00|14397.24|14397.24|14355.13|14355.13|14397.24|14397.24|14355.13|14355.13|0
1615539600000|2021-03-12 09:00:00|14359.3|14359.3|14372.93|14372.93|14374.9|14374.9|14356.33|14356.33|0
1615539900000|2021-03-12 09:05:00|14374.9|14374.9|14378.74|14378.74|14378.74|14378.74|14367.42|14367.42|0
1615540200000|2021-03-12 09:10:00|14380.13|14380.13|14377.97|14377.97|14382.03|14382.03|14376.05|14376.05|0
1615540500000|2021-03-12 09:15:00|14379.94|14379.94|14371.87|14371.87|14381.33|14381.33|14367.7|14367.7|0
1615540800000|2021-03-12 09:20:00|14373.26|14373.26|14348.78|14348.78|14373.26|14373.26|14348.78|14348.78|0
1615541100000|2021-03-12 09:25:00|14352.94|14352.94|14352.26|14352.26|14359.6|14359.6|14351.55|14351.55|0
1615541400000|2021-03-12 09:30:00|14353.65|14353.65|14364.69|14364.69|14366.66|14366.66|14350.87|14350.87|0
1615541700000|2021-03-12 09:35:00|14363.3|14363.3|14358.89|14358.89|14363.62|14363.62|14357.22|14357.22|0
1615542000000|2021-03-12 09:40:00|14360.28|14360.28|14377.28|14377.28|14378.83|14378.83|14356.5|14356.5|0
1615542300000|2021-03-12 09:45:00|14378.67|14378.67|14363.07|14363.07|14380.06|14380.06|14363.07|14363.07|0
1615542600000|2021-03-12 09:50:00|14361.68|14361.68|14358.3|14358.3|14361.68|14361.68|14351.65|14351.65|0
1615542900000|2021-03-12 09:55:00|14360.27|14360.27|14366.22|14366.22|14366.22|14366.22|14359.47|14359.47|0
1615543200000|2021-03-12 10:00:00|14367.61|14367.61|14364.57|14364.57|14370.99|14370.99|14364.57|14364.57|0
1615543500000|2021-03-12 10:05:00|14364.15|14364.15|14350.34|14350.34|14365.35|14365.35|14350.34|14350.34|0
1615543800000|2021-03-12 10:10:00|14353.12|14353.12|14344.42|14344.42|14357.28|14357.28|14342.96|14342.96|0
1615544100000|2021-03-12 10:15:00|14345.81|14345.81|14333.83|14333.83|14348.59|14348.59|14333.83|14333.83|0
1615544400000|2021-03-12 10:20:00|14335.29|14335.29|14341.88|14341.88|14341.88|14341.88|14335.29|14335.29|0
1615544700000|2021-03-12 10:25:00|14340.68|14340.68|14339.91|14339.91|14348.21|14348.21|14339.91|14339.91|0
1615545000000|2021-03-12 10:30:00|14341.3|14341.3|14340.82|14340.82|14344.15|14344.15|14340.82|14340.82|0
1615545300000|2021-03-12 10:35:00|14338.85|14338.85|14339.27|14339.27|14340.47|14340.47|14337.88|14337.88|0
1615545600000|2021-03-12 10:40:00|14338.07|14338.07|14337.72|14337.72|14338.07|14338.07|14335.96|14335.96|0
1615545900000|2021-03-12 10:45:00|14330.42|14330.42|14315.99|14315.99|14330.42|14330.42|14315.99|14315.99|0
1615546200000|2021-03-12 10:50:00|14318.77|14318.77|14319.3|14319.3|14325.72|14325.72|14318.45|14318.45|0
1615546500000|2021-03-12 10:55:00|14321.27|14321.27|14328.19|14328.19|14332.74|14332.74|14319.88|14319.88|0
1615546800000|2021-03-12 11:00:00|14330.97|14330.97|14312.87|14312.87|14330.97|14330.97|14311.48|14311.48|0
1615547100000|2021-03-12 11:05:00|14314.26|14314.26|14312.06|14312.06|14314.26|14314.26|14309.7|14309.7|0
1615547400000|2021-03-12 11:10:00|14311.57|14311.57|14300.6|14300.6|14311.57|14311.57|14300.6|14300.6|0
1615547700000|2021-03-12 11:15:00|14299.21|14299.21|14302.73|14302.73|14305.51|14305.51|14299.21|14299.21|0
1615548000000|2021-03-12 11:20:00|14302.3|14302.3|14297.01|14297.01|14302.3|14302.3|14296.16|14296.16|0
1615548300000|2021-03-12 11:25:00|14296.59|14296.59|14289.05|14289.05|14298.4|14298.4|14289.05|14289.05|0
1615548600000|2021-03-12 11:30:00|14289.47|14289.47|14303.92|14303.92|14303.92|14303.92|14289.47|14289.47|0
1615548900000|2021-03-12 11:35:00|14304.4|14304.4|14312.98|14312.98|14312.98|14312.98|14301.75|14301.75|0
1615549200000|2021-03-12 11:40:00|14314.37|14314.37|14314.97|14314.97|14318.6|14318.6|14314.37|14314.37|0
1615549500000|2021-03-12 11:45:00|14316.36|14316.36|14320.56|14320.56|14322.5|14322.5|14316.36|14316.36|0
1615549800000|2021-03-12 11:50:00|14320.97|14320.97|14312.15|14312.15|14321.4|14321.4|14312.15|14312.15|0
1615550100000|2021-03-12 11:55:00|14310.76|14310.76|14295.03|14295.03|14312.15|14312.15|14295.03|14295.03|0
1615550400000|2021-03-12 12:00:00|14295.45|14295.45|14309.19|14309.19|14309.61|14309.61|14295.45|14295.45|0
1615550700000|2021-03-12 12:05:00|14310.58|14310.58|14322.8|14322.8|14322.8|14322.8|14310.58|14310.58|0
1615551000000|2021-03-12 12:10:00|14326.74|14326.74|14331.88|14331.88|14336.24|14336.24|14326.74|14326.74|0
1615551300000|2021-03-12 12:15:00|14333.27|14333.27|14336.92|14336.92|14336.92|14336.92|14329.52|14329.52|0
1615551600000|2021-03-12 12:20:00|14335.53|14335.53|14336.43|14336.43|14339.79|14339.79|14333.88|14333.88|0
1615551900000|2021-03-12 12:25:00|14338.4|14338.4|14342.53|14342.53|14344.93|14344.93|14338.4|14338.4|0
1615552200000|2021-03-12 12:30:00|14343.92|14343.92|14327.35|14327.35|14346.35|14346.35|14327.35|14327.35|0
1615552500000|2021-03-12 12:35:00|14329.32|14329.32|14317.49|14317.49|14329.32|14329.32|14317.06|14317.06|0
1615552800000|2021-03-12 12:40:00|14318.88|14318.88|14334.47|14334.47|14334.47|14334.47|14318.88|14318.88|0
1615553100000|2021-03-12 12:45:00|14334.89|14334.89|14337.85|14337.85|14339.97|14339.97|14334.89|14334.89|0
1615553400000|2021-03-12 12:50:00|14336.46|14336.46|14335.87|14335.87|14336.46|14336.46|14333.1|14333.1|0
1615553700000|2021-03-12 12:55:00|14335.03|14335.03|14340.44|14340.44|14340.44|14340.44|14333.64|14333.64|0
1615554000000|2021-03-12 13:00:00|14341.83|14341.83|14350.84|14350.84|14350.84|14350.84|14341.83|14341.83|0
1615554300000|2021-03-12 13:05:00|14352.23|14352.23|14351.93|14351.93|14353.42|14353.42|14349.25|14349.25|0
1615554600000|2021-03-12 13:10:00|14353.9|14353.9|14357.95|14357.95|14357.95|14357.95|14348.8|14348.8|0
1615554900000|2021-03-12 13:15:00|14355.97|14355.97|14348.06|14348.06|14356.4|14356.4|14348.06|14348.06|0
1615555200000|2021-03-12 13:20:00|14349.45|14349.45|14351.91|14351.91|14352.72|14352.72|14349.45|14349.45|0
1615555500000|2021-03-12 13:25:00|14350.52|14350.52|14350.06|14350.06|14353.73|14353.73|14347.74|14347.74|0
1615555800000|2021-03-12 13:30:00|14349.08|14349.08|14342.75|14342.75|14349.51|14349.51|14342.75|14342.75|0
1615556100000|2021-03-12 13:35:00|14343.95|14343.95|14346.39|14346.39|14346.39|14346.39|14339.67|14339.67|0
1615556400000|2021-03-12 13:40:00|14348.36|14348.36|14343.18|14343.18|14349.33|14349.33|14343.18|14343.18|0
1615556700000|2021-03-12 13:45:00|14343.61|14343.61|14335.33|14335.33|14351.34|14351.34|14335.33|14335.33|0
1615557000000|2021-03-12 13:50:00|14332.55|14332.55|14324.24|14324.24|14332.55|14332.55|14322.53|14322.53|0
1615557300000|2021-03-12 13:55:00|14323.76|14323.76|14327.37|14327.37|14330.6|14330.6|14320.75|14320.75|0
1615557600000|2021-03-12 14:00:00|14327.8|14327.8|14324.95|14324.95|14331.44|14331.44|14324.95|14324.95|0
1615557900000|2021-03-12 14:05:00|14324.47|14324.47|14327.87|14327.87|14332.55|14332.55|14323.08|14323.08|0
1615558200000|2021-03-12 14:10:00|14328.36|14328.36|14322.21|14322.21|14339.06|14339.06|14322.21|14322.21|0
1615558500000|2021-03-12 14:15:00|14322.64|14322.64|14326.63|14326.63|14328.02|14328.02|14317.61|14317.61|0
1615558800000|2021-03-12 14:20:00|14330.8|14330.8|14330.63|14330.63|14331.92|14331.92|14326.95|14326.95|0
1615559100000|2021-03-12 14:25:00|14329.78|14329.78|14329.12|14329.12|14336.72|14336.72|14324.95|14324.95|0
1615559400000|2021-03-12 14:30:00|14327.15|14327.15|14340.22|14340.22|14354.63|14354.63|14324.32|14324.32|0
1615559700000|2021-03-12 14:35:00|14341.61|14341.61|14351.41|14351.41|14363.11|14363.11|14330.5|14330.5|0
1615560000000|2021-03-12 14:40:00|14350.02|14350.02|14357.87|14357.87|14358.35|14358.35|14332.81|14332.81|0
1615560300000|2021-03-12 14:45:00|14359.26|14359.26|14330.75|14330.75|14359.68|14359.68|14330.75|14330.75|0
1615560600000|2021-03-12 14:50:00|14327.97|14327.97|14328.89|14328.89|14335.61|14335.61|14319.34|14319.34|0
1615560900000|2021-03-12 14:55:00|14327.69|14327.69|14338.45|14338.45|14338.45|14338.45|14322.36|14322.36|0
1615561200000|2021-03-12 15:00:00|14337.06|14337.06|14309.63|14309.63|14337.67|14337.67|14309.63|14309.63|0
1615561500000|2021-03-12 15:05:00|14312.41|14312.41|14315.48|14315.48|14317.59|14317.59|14303.83|14303.83|0
1615561800000|2021-03-12 15:10:00|14315.05|14315.05|14307.31|14307.31|14316.51|14316.51|14304.57|14304.57|0
1615562100000|2021-03-12 15:15:00|14305.34|14305.34|14301.24|14301.24|14316.33|14316.33|14301.24|14301.24|0
1615562400000|2021-03-12 15:20:00|14299.27|14299.27|14282.45|14282.45|14299.27|14299.27|14279.67|14279.67|0
1615562700000|2021-03-12 15:25:00|14282.03|14282.03|14281.28|14281.28|14285.11|14285.11|14275.37|14275.37|0
1615563000000|2021-03-12 15:30:00|14281.71|14281.71|14273.89|14273.89|14281.71|14281.71|14272.08|14272.08|0
1615563300000|2021-03-12 15:35:00|14275.09|14275.09|14275.08|14275.08|14277.33|14277.33|14271.24|14271.24|0
1615563600000|2021-03-12 15:40:00|14276.47|14276.47|14294.55|14294.55|14294.55|14294.55|14275.27|14275.27|0
1615563900000|2021-03-12 15:45:00|14295.75|14295.75|14305.2|14305.2|14305.2|14305.2|14294.36|14294.36|0
1615564200000|2021-03-12 15:50:00|14304.77|14304.77|14288.56|14288.56|14304.77|14304.77|14286.1|14286.1|0
1615564500000|2021-03-12 15:55:00|14289.04|14289.04|14276.47|14276.47|14290.43|14290.43|14276.47|14276.47|0
1615564800000|2021-03-12 16:00:00|14277.86|14277.86|14276.41|14276.41|14283.57|14283.57|14276.26|14276.26|0
1615565100000|2021-03-12 16:05:00|14277.8|14277.8|14285.08|14285.08|14286.89|14286.89|14277.8|14277.8|0
1615565400000|2021-03-12 16:10:00|14285.57|14285.57|14289.04|14289.04|14299|14299|14285.57|14285.57|0
1615565700000|2021-03-12 16:15:00|14288.61|14288.61|14284.13|14284.13|14289.45|14289.45|14281.54|14281.54|0
1615566000000|2021-03-12 16:20:00|14282.74|14282.74|14284.14|14284.14|14284.14|14284.14|14276.6|14276.6|0
1615566300000|2021-03-12 16:25:00|14284.62|14284.62|14283.92|14283.92|14288.41|14288.41|14278.83|14278.83|0
1615796100000|2021-03-15 08:15:00|14413.25|14413.25|14417.21|14417.21|14419.27|14419.27|14401.18|14401.18|0
1615796400000|2021-03-15 08:20:00|14413.61|14413.61|14410.12|14410.12|14417.13|14417.13|14400.51|14400.51|0
1615796700000|2021-03-15 08:25:00|14412.21|14412.21|14401.49|14401.49|14412.21|14412.21|14396.45|14396.45|0
1615797000000|2021-03-15 08:30:00|14398.71|14398.71|14370.25|14370.25|14398.71|14398.71|14360.8|14360.8|0
1615797300000|2021-03-15 08:35:00|14371.45|14371.45|14370.42|14370.42|14377.11|14377.11|14367.6|14367.6|0
1615797600000|2021-03-15 08:40:00|14374.36|14374.36|14389.78|14389.78|14395.34|14395.34|14372.39|14372.39|0
1615797900000|2021-03-15 08:45:00|14385.84|14385.84|14373.33|14373.33|14387.23|14387.23|14371.16|14371.16|0
1615798200000|2021-03-15 08:50:00|14366.38|14366.38|14370.78|14370.78|14379.01|14379.01|14363.34|14363.34|0
1615798500000|2021-03-15 08:55:00|14371.2|14371.2|14368.76|14368.76|14372.98|14372.98|14361.45|14361.45|0
1615798800000|2021-03-15 09:00:00|14371.16|14371.16|14374.91|14374.91|14376.88|14376.88|14367.97|14367.97|0
1615799100000|2021-03-15 09:05:00|14373.52|14373.52|14365.4|14365.4|14373.52|14373.52|14361.98|14361.98|0
1615799400000|2021-03-15 09:10:00|14362.62|14362.62|14362.3|14362.3|14367.53|14367.53|14359.61|14359.61|0
1615799700000|2021-03-15 09:15:00|14366.24|14366.24|14366.63|14366.63|14373|14373|14360.33|14360.33|0
1615800000000|2021-03-15 09:20:00|14365.24|14365.24|14372.6|14372.6|14377.89|14377.89|14363.78|14363.78|0
1615800300000|2021-03-15 09:25:00|14373.09|14373.09|14366.33|14366.33|14373.67|14373.67|14366.33|14366.33|0
1615800600000|2021-03-15 09:30:00|14366.76|14366.76|14363.38|14363.38|14367.56|14367.56|14356.43|14356.43|0
1615800900000|2021-03-15 09:35:00|14365.35|14365.35|14377.36|14377.36|14377.36|14377.36|14365.35|14365.35|0
1615801200000|2021-03-15 09:40:00|14378.75|14378.75|14373.56|14373.56|14378.75|14378.75|14372.17|14372.17|0
1615801500000|2021-03-15 09:45:00|14376.34|14376.34|14381.1|14381.1|14381.1|14381.1|14376.34|14376.34|0
1615801800000|2021-03-15 09:50:00|14383.88|14383.88|14373.02|14373.02|14383.88|14383.88|14373.02|14373.02|0
1615802100000|2021-03-15 09:55:00|14372.6|14372.6|14370.95|14370.95|14376.77|14376.77|14370.95|14370.95|0
1615802400000|2021-03-15 10:00:00|14372.92|14372.92|14367.59|14367.59|14372.92|14372.92|14365.62|14365.62|0
1615802700000|2021-03-15 10:05:00|14364.81|14364.81|14368.75|14368.75|14368.75|14368.75|14363.42|14363.42|0
1615803000000|2021-03-15 10:10:00|14370.72|14370.72|14360.45|14360.45|14370.72|14370.72|14360.45|14360.45|0
1615803300000|2021-03-15 10:15:00|14363.23|14363.23|14365.55|14365.55|14368.14|14368.14|14363.23|14363.23|0
1615803600000|2021-03-15 10:20:00|14363.58|14363.58|14368.06|14368.06|14368.06|14368.06|14359.45|14359.45|0
1615803900000|2021-03-15 10:25:00|14372.23|14372.23|14369.94|14369.94|14373.3|14373.3|14369.36|14369.36|0
1615804200000|2021-03-15 10:30:00|14371.33|14371.33|14371.89|14371.89|14376.64|14376.64|14370.04|14370.04|0
1615804500000|2021-03-15 10:35:00|14369.92|14369.92|14378.79|14378.79|14378.79|14378.79|14361.76|14361.76|0
1615804800000|2021-03-15 10:40:00|14380.18|14380.18|14389.56|14389.56|14389.56|14389.56|14378.21|14378.21|0
1615805100000|2021-03-15 10:45:00|14389.99|14389.99|14394.92|14394.92|14400.48|14400.48|14389.5|14389.5|0
1615805400000|2021-03-15 10:50:00|14397.7|14397.7|14390.95|14390.95|14398.18|14398.18|14389|14389|0
1615805700000|2021-03-15 10:55:00|14392.34|14392.34|14383.52|14383.52|14392.34|14392.34|14379.35|14379.35|0
1615806000000|2021-03-15 11:00:00|14381.54|14381.54|14375.2|14375.2|14381.54|14381.54|14368.52|14368.52|0
1615806300000|2021-03-15 11:05:00|14373.23|14373.23|14377.91|14377.91|14377.91|14377.91|14361.92|14361.92|0
1615806600000|2021-03-15 11:10:00|14375.13|14375.13|14376.52|14376.52|14376.52|14376.52|14373.16|14373.16|0
1615806900000|2021-03-15 11:15:00|14377.91|14377.91|14392.42|14392.42|14392.42|14392.42|14377.91|14377.91|0
1615807200000|2021-03-15 11:20:00|14392.91|14392.91|14382.27|14382.27|14392.91|14392.91|14382.27|14382.27|0
1615807500000|2021-03-15 11:25:00|14380.29|14380.29|14363.1|14363.1|14380.29|14380.29|14363.1|14363.1|0
1615807800000|2021-03-15 11:30:00|14364.49|14364.49|14344.29|14344.29|14371.36|14371.36|14344.29|14344.29|0
1615808100000|2021-03-15 11:35:00|14344.77|14344.77|14344.55|14344.55|14354.03|14354.03|14344.29|14344.29|0
1615808400000|2021-03-15 11:40:00|14343.16|14343.16|14337.21|14337.21|14343.16|14343.16|14337.21|14337.21|0
1615808700000|2021-03-15 11:45:00|14336.23|14336.23|14342.41|14342.41|14342.41|14342.41|14333.45|14333.45|0
1615809000000|2021-03-15 11:50:00|14343.26|14343.26|14345.56|14345.56|14346.04|14346.04|14340.49|14340.49|0
1615809300000|2021-03-15 11:55:00|14346.95|14346.95|14344.43|14344.43|14350.05|14350.05|14344.43|14344.43|0
1615809600000|2021-03-15 12:00:00|14344.92|14344.92|14344.13|14344.13|14346.5|14346.5|14343.72|14343.72|0
1615809900000|2021-03-15 12:05:00|14342.74|14342.74|14334.22|14334.22|14342.74|14342.74|14330.31|14330.31|0
1615810200000|2021-03-15 12:10:00|14334.64|14334.64|14315.34|14315.34|14336.61|14336.61|14313.37|14313.37|0
1615810500000|2021-03-15 12:15:00|14318.12|14318.12|14324.71|14324.71|14326.1|14326.1|14316.73|14316.73|0
1615810800000|2021-03-15 12:20:00|14325.13|14325.13|14330.24|14330.24|14330.24|14330.24|14325.13|14325.13|0
1615811100000|2021-03-15 12:25:00|14328.85|14328.85|14326.88|14326.88|14328.85|14328.85|14326.03|14326.03|0
1615811400000|2021-03-15 12:30:00|14327.36|14327.36|14319.99|14319.99|14327.36|14327.36|14319.99|14319.99|0
1615811700000|2021-03-15 12:35:00|14321.38|14321.38|14319.51|14319.51|14322.35|14322.35|14318.12|14318.12|0
1615812000000|2021-03-15 12:40:00|14317.54|14317.54|14324.58|14324.58|14326.04|14326.04|14316.15|14316.15|0
1615812300000|2021-03-15 12:45:00|14325.97|14325.97|14320.1|14320.1|14327.94|14327.94|14316.89|14316.89|0
1615812600000|2021-03-15 12:50:00|14318.13|14318.13|14316.88|14316.88|14319.52|14319.52|14314.91|14314.91|0
1615812900000|2021-03-15 12:55:00|14316.03|14316.03|14328.71|14328.71|14328.71|14328.71|14315.17|14315.17|0
1615813200000|2021-03-15 13:00:00|14330.1|14330.1|14328.75|14328.75|14330.14|14330.14|14326.15|14326.15|0
1615813500000|2021-03-15 13:05:00|14330.14|14330.14|14341.96|14341.96|14341.96|14341.96|14330.14|14330.14|0
1615813800000|2021-03-15 13:10:00|14342.39|14342.39|14337.33|14337.33|14342.39|14342.39|14336.35|14336.35|0
1615814100000|2021-03-15 13:15:00|14341.27|14341.27|14342.94|14342.94|14343.43|14343.43|14341.27|14341.27|0
1615814400000|2021-03-15 13:20:00|14344.91|14344.91|14343.63|14343.63|14345.6|14345.6|14343.63|14343.63|0
1615814700000|2021-03-15 13:25:00|14345.02|14345.02|14350.5|14350.5|14350.93|14350.93|14345.02|14345.02|0
1615815000000|2021-03-15 13:30:00|14348.53|14348.53|14345.08|14345.08|14355.03|14355.03|14345.08|14345.08|0
1615815300000|2021-03-15 13:35:00|14345.51|14345.51|14358|14358|14358|14358|14345.51|14345.51|0
1615815600000|2021-03-15 13:40:00|14359.97|14359.97|14349.75|14349.75|14359.97|14359.97|14349.17|14349.17|0
1615815900000|2021-03-15 13:45:00|14347.78|14347.78|14332.91|14332.91|14348.26|14348.26|14332.91|14332.91|0
1615816200000|2021-03-15 13:50:00|14334.88|14334.88|14321.63|14321.63|14334.88|14334.88|14320|14320|0
1615816500000|2021-03-15 13:55:00|14319.66|14319.66|14299.6|14299.6|14319.66|14319.66|14295.26|14295.26|0
1615816800000|2021-03-15 14:00:00|14296.82|14296.82|14288.34|14288.34|14297.23|14297.23|14280.81|14280.81|0
1615817100000|2021-03-15 14:05:00|14288.83|14288.83|14279.37|14279.37|14288.83|14288.83|14279.37|14279.37|0
1615817400000|2021-03-15 14:10:00|14278.94|14278.94|14278.93|14278.93|14285.65|14285.65|14275.14|14275.14|0
1615817700000|2021-03-15 14:15:00|14277.95|14277.95|14261.2|14261.2|14277.95|14277.95|14254.1|14254.1|0
1615818000000|2021-03-15 14:20:00|14262.59|14262.59|14258.52|14258.52|14263.98|14263.98|14247.63|14247.63|0
1615818300000|2021-03-15 14:25:00|14256.55|14256.55|14248.24|14248.24|14256.55|14256.55|14242.24|14242.24|0
1615818600000|2021-03-15 14:30:00|14247.76|14247.76|14246.25|14246.25|14248.51|14248.51|14242.89|14242.89|0
1615818900000|2021-03-15 14:35:00|14246.74|14246.74|14240.11|14240.11|14247.06|14247.06|14238.14|14238.14|0
1615819200000|2021-03-15 14:40:00|14238.72|14238.72|14233.12|14233.12|14238.72|14238.72|14229.35|14229.35|0
1615819500000|2021-03-15 14:45:00|14234.51|14234.51|14224.04|14224.04|14236.48|14236.48|14224.04|14224.04|0
1615819800000|2021-03-15 14:50:00|14222.84|14222.84|14222.03|14222.03|14228.17|14228.17|14221.45|14221.45|0
1615820100000|2021-03-15 14:55:00|14220.06|14220.06|14210.93|14210.93|14220.06|14220.06|14210.93|14210.93|0
1615820400000|2021-03-15 15:00:00|14210.45|14210.45|14213.91|14213.91|14214.81|14214.81|14207.95|14207.95|0
1615820700000|2021-03-15 15:05:00|14213.42|14213.42|14225.51|14225.51|14225.51|14225.51|14213.42|14213.42|0
1615821000000|2021-03-15 15:10:00|14226.9|14226.9|14222.03|14222.03|14228.87|14228.87|14220.64|14220.64|0
1615821300000|2021-03-15 15:15:00|14223.41|14223.41|14217.61|14217.61|14231.34|14231.34|14213.86|14213.86|0
1615821600000|2021-03-15 15:20:00|14219.58|14219.58|14219.35|14219.35|14219.58|14219.58|14211.47|14211.47|0
1615821900000|2021-03-15 15:25:00|14217.38|14217.38|14188.87|14188.87|14218.23|14218.23|14188.87|14188.87|0
1615822200000|2021-03-15 15:30:00|14189.28|14189.28|14174.14|14174.14|14189.28|14189.28|14174.11|14174.11|0
1615822500000|2021-03-15 15:35:00|14173.72|14173.72|14144.36|14144.36|14173.72|14173.72|14141.68|14141.68|0
1615822800000|2021-03-15 15:40:00|14146.33|14146.33|14135.06|14135.06|14146.33|14146.33|14130.36|14130.36|0
1615823100000|2021-03-15 15:45:00|14136.45|14136.45|14135.97|14135.97|14141.04|14141.04|14134.1|14134.1|0
1615823400000|2021-03-15 15:50:00|14137.17|14137.17|14130.09|14130.09|14141.02|14141.02|14129.67|14129.67|0
1615823700000|2021-03-15 15:55:00|14130.5|14130.5|14135.94|14135.94|14137.33|14137.33|14127.85|14127.85|0
1615824000000|2021-03-15 16:00:00|14136.42|14136.42|14137.85|14137.85|14137.85|14137.85|14130.13|14130.13|0
1615824300000|2021-03-15 16:05:00|14139.82|14139.82|14166.48|14166.48|14166.48|14166.48|14139.82|14139.82|0
1615824600000|2021-03-15 16:10:00|14168.45|14168.45|14169.27|14169.27|14174.63|14174.63|14167.88|14167.88|0
1615824900000|2021-03-15 16:15:00|14171.24|14171.24|14167.82|14167.82|14173.14|14173.14|14164.18|14164.18|0
1615825200000|2021-03-15 16:20:00|14170.6|14170.6|14162.94|14162.94|14171.09|14171.09|14162.32|14162.32|0
1615825500000|2021-03-15 16:25:00|14164.33|14164.33|14181.77|14181.77|14183.23|14183.23|14164.33|14164.33|0
1615882500000|2021-03-16 08:15:00|14226.36|14226.36|14232.25|14232.25|14234.24|14234.24|14222.1|14222.1|0
1615882800000|2021-03-16 08:20:00|14231.28|14231.28|14267.72|14267.72|14267.72|14267.72|14231.28|14231.28|0
1615883100000|2021-03-16 08:25:00|14265.74|14265.74|14264.74|14264.74|14272.12|14272.12|14259.53|14259.53|0
1615883400000|2021-03-16 08:30:00|14266.02|14266.02|14258.41|14258.41|14275.14|14275.14|14258.41|14258.41|0
1615883700000|2021-03-16 08:35:00|14257.44|14257.44|14264.71|14264.71|14270.37|14270.37|14257.44|14257.44|0
1615884000000|2021-03-16 08:40:00|14265.68|14265.68|14258|14258|14268.56|14268.56|14256.77|14256.77|0
1615884300000|2021-03-16 08:45:00|14259.46|14259.46|14255.51|14255.51|14260.4|14260.4|14255.51|14255.51|0
1615884600000|2021-03-16 08:50:00|14258.29|14258.29|14262.82|14262.82|14264.21|14264.21|14256.32|14256.32|0
1615884900000|2021-03-16 08:55:00|14263.31|14263.31|14268.97|14268.97|14268.97|14268.97|14260.96|14260.96|0
1615885200000|2021-03-16 09:00:00|14270.94|14270.94|14261.48|14261.48|14274.7|14274.7|14261.48|14261.48|0
1615885500000|2021-03-16 09:05:00|14261.97|14261.97|14292.91|14292.91|14292.91|14292.91|14261.97|14261.97|0
1615885800000|2021-03-16 09:10:00|14290.94|14290.94|14299.59|14299.59|14300.63|14300.63|14290.94|14290.94|0
1615886100000|2021-03-16 09:15:00|14300.85|14300.85|14313.56|14313.56|14316.01|14316.01|14300.85|14300.85|0
1615886400000|2021-03-16 09:20:00|14313.07|14313.07|14310.23|14310.23|14316.82|14316.82|14309.8|14309.8|0
1615886700000|2021-03-16 09:25:00|14308.26|14308.26|14307.03|14307.03|14308.26|14308.26|14300.11|14300.11|0
1615887000000|2021-03-16 09:30:00|14304.25|14304.25|14298.77|14298.77|14310.01|14310.01|14298.77|14298.77|0
1615887300000|2021-03-16 09:35:00|14294.6|14294.6|14310.23|14310.23|14311.57|14311.57|14293.34|14293.34|0
1615887600000|2021-03-16 09:40:00|14312.2|14312.2|14322.25|14322.25|14323.45|14323.45|14310.81|14310.81|0
1615887900000|2021-03-16 09:45:00|14320.86|14320.86|14305.08|14305.08|14320.86|14320.86|14305.08|14305.08|0
1615888200000|2021-03-16 09:50:00|14307.86|14307.86|14307.86|14307.86|14308.29|14308.29|14305.08|14305.08|0
1615888500000|2021-03-16 09:55:00|14307.43|14307.43|14288.44|14288.44|14307.43|14307.43|14288.44|14288.44|0
1615888800000|2021-03-16 10:00:00|14287.05|14287.05|14281.66|14281.66|14291.54|14291.54|14281.66|14281.66|0
1615889100000|2021-03-16 10:05:00|14283.63|14283.63|14291.91|14291.91|14293.88|14293.88|14279.75|14279.75|0
1615889400000|2021-03-16 10:10:00|14289.93|14289.93|14291.2|14291.2|14292.06|14292.06|14285.72|14285.72|0
1615889700000|2021-03-16 10:15:00|14293.18|14293.18|14279.14|14279.14|14293.18|14293.18|14279.14|14279.14|0
1615890000000|2021-03-16 10:20:00|14279.98|14279.98|14281.42|14281.42|14284.98|14284.98|14278.59|14278.59|0
1615890300000|2021-03-16 10:25:00|14280.16|14280.16|14282.29|14282.29|14282.29|14282.29|14277.38|14277.38|0
1615890600000|2021-03-16 10:30:00|14284.26|14284.26|14288.56|14288.56|14288.56|14288.56|14277.31|14277.31|0
1615890900000|2021-03-16 10:35:00|14286.59|14286.59|14286.67|14286.67|14289.13|14289.13|14281.73|14281.73|0
1615891200000|2021-03-16 10:40:00|14286.18|14286.18|14305.46|14305.46|14305.46|14305.46|14284.21|14284.21|0
1615891500000|2021-03-16 10:45:00|14303.49|14303.49|14305.46|14305.46|14307.43|14307.43|14300.13|14300.13|0
1615891800000|2021-03-16 10:50:00|14303.78|14303.78|14299.18|14299.18|14303.78|14303.78|14291.53|14291.53|0
1615892100000|2021-03-16 10:55:00|14297.21|14297.21|14302.78|14302.78|14302.78|14302.78|14296.57|14296.57|0
1615892400000|2021-03-16 11:00:00|14306.72|14306.72|14319.13|14319.13|14322.14|14322.14|14306.72|14306.72|0
1615892700000|2021-03-16 11:05:00|14320.33|14320.33|14333.99|14333.99|14335.38|14335.38|14320.33|14320.33|0
1615893000000|2021-03-16 11:10:00|14333.51|14333.51|14342.09|14342.09|14343.85|14343.85|14331.54|14331.54|0
1615893300000|2021-03-16 11:15:00|14344.06|14344.06|14342.64|14342.64|14351.98|14351.98|14337.99|14337.99|0
1615893600000|2021-03-16 11:20:00|14345.42|14345.42|14345.32|14345.32|14345.8|14345.8|14342.64|14342.64|0
1615893900000|2021-03-16 11:25:00|14345.8|14345.8|14345.69|14345.69|14347.62|14347.62|14340.67|14340.67|0
1615894200000|2021-03-16 11:30:00|14345.2|14345.2|14344.83|14344.83|14352.94|14352.94|14342.1|14342.1|0
1615894500000|2021-03-16 11:35:00|14346.22|14346.22|14350.38|14350.38|14354.33|14354.33|14342.05|14342.05|0
1615894800000|2021-03-16 11:40:00|14349.89|14349.89|14360.27|14360.27|14360.27|14360.27|14348.5|14348.5|0
1615895100000|2021-03-16 11:45:00|14359.85|14359.85|14372.46|14372.46|14372.46|14372.46|14355.56|14355.56|0
1615895400000|2021-03-16 11:50:00|14373.32|14373.32|14386.05|14386.05|14387.44|14387.44|14369.47|14369.47|0
1615895700000|2021-03-16 11:55:00|14385.57|14385.57|14401.23|14401.23|14401.71|14401.71|14385.57|14385.57|0
1615896000000|2021-03-16 12:00:00|14400.74|14400.74|14389.53|14389.53|14400.74|14400.74|14389.53|14389.53|0
1615896300000|2021-03-16 12:05:00|14387.56|14387.56|14395.36|14395.36|14395.36|14395.36|14381.64|14381.64|0
1615896600000|2021-03-16 12:10:00|14396.33|14396.33|14405.24|14405.24|14406.09|14406.09|14396.33|14396.33|0
1615896900000|2021-03-16 12:15:00|14406.63|14406.63|14400.19|14400.19|14406.91|14406.91|14398.99|14398.99|0
1615897200000|2021-03-16 12:20:00|14402.16|14402.16|14395.83|14395.83|14402.58|14402.58|14395.83|14395.83|0
1615897500000|2021-03-16 12:25:00|14397.8|14397.8|14398.17|14398.17|14401.74|14401.74|14397.8|14397.8|0
1615897800000|2021-03-16 12:30:00|14392.26|14392.26|14397.73|14397.73|14397.73|14397.73|14384.86|14384.86|0
1615898100000|2021-03-16 12:35:00|14398.93|14398.93|14403.35|14403.35|14403.35|14403.35|14397.73|14397.73|0
1615898400000|2021-03-16 12:40:00|14403.77|14403.77|14392.37|14392.37|14409.48|14409.48|14391.79|14391.79|0
1615898700000|2021-03-16 12:45:00|14391.11|14391.11|14391.63|14391.63|14391.63|14391.63|14384.03|14384.03|0
1615899000000|2021-03-16 12:50:00|14390.24|14390.24|14381.45|14381.45|14391.79|14391.79|14381.45|14381.45|0
1615899300000|2021-03-16 12:55:00|14379.47|14379.47|14365.36|14365.36|14381.45|14381.45|14362.9|14362.9|0
1615899600000|2021-03-16 13:00:00|14365.84|14365.84|14362.24|14362.24|14365.84|14365.84|14357.34|14357.34|0
1615899900000|2021-03-16 13:05:00|14361.38|14361.38|14367.22|14367.22|14367.22|14367.22|14357.01|14357.01|0
1615900200000|2021-03-16 13:10:00|14366.79|14366.79|14367.19|14367.19|14367.19|14367.19|14362.03|14362.03|0
1615900500000|2021-03-16 13:15:00|14365.22|14365.22|14360.91|14360.91|14365.22|14365.22|14360|14360|0
1615900800000|2021-03-16 13:20:00|14360.48|14360.48|14359.28|14359.28|14362.16|14362.16|14357.3|14357.3|0
1615901100000|2021-03-16 13:25:00|14359.76|14359.76|14359.18|14359.18|14363.7|14363.7|14355.82|14355.82|0
1615901400000|2021-03-16 13:30:00|14361.15|14361.15|14362.12|14362.12|14364.75|14364.75|14360.43|14360.43|0
1615901700000|2021-03-16 13:35:00|14364.09|14364.09|14342.49|14342.49|14364.09|14364.09|14342.49|14342.49|0
1615902000000|2021-03-16 13:40:00|14340.52|14340.52|14358.13|14358.13|14358.13|14358.13|14340.03|14340.03|0
1615902300000|2021-03-16 13:45:00|14358.98|14358.98|14363.07|14363.07|14363.07|14363.07|14353.22|14353.22|0
1615902600000|2021-03-16 13:50:00|14364.46|14364.46|14350.53|14350.53|14364.46|14364.46|14350.53|14350.53|0
1615902900000|2021-03-16 13:55:00|14353.3|14353.3|14354.34|14354.34|14362.55|14362.55|14353.3|14353.3|0
1615903200000|2021-03-16 14:00:00|14352.95|14352.95|14337.96|14337.96|14352.95|14352.95|14337.96|14337.96|0
1615903500000|2021-03-16 14:05:00|14335.18|14335.18|14330.14|14330.14|14335.18|14335.18|14323.69|14323.69|0
1615903800000|2021-03-16 14:10:00|14329.66|14329.66|14325.24|14325.24|14342.81|14342.81|14325.24|14325.24|0
1615904100000|2021-03-16 14:15:00|14321.3|14321.3|14329.23|14329.23|14331.59|14331.59|14316.93|14316.93|0
1615904400000|2021-03-16 14:20:00|14329.72|14329.72|14342.39|14342.39|14342.39|14342.39|14328.66|14328.66|0
1615904700000|2021-03-16 14:25:00|14341|14341|14336.4|14336.4|14341|14341|14334.59|14334.59|0
1615905000000|2021-03-16 14:30:00|14335.55|14335.55|14339.63|14339.63|14344.38|14344.38|14335.4|14335.4|0
1615905300000|2021-03-16 14:35:00|14341.6|14341.6|14315.09|14315.09|14341.6|14341.6|14312.31|14312.31|0
1615905600000|2021-03-16 14:40:00|14314.67|14314.67|14299.54|14299.54|14319.91|14319.91|14299.05|14299.05|0
1615905900000|2021-03-16 14:45:00|14297.57|14297.57|14301.43|14301.43|14304.79|14304.79|14293.63|14293.63|0
1615906200000|2021-03-16 14:50:00|14303.4|14303.4|14299.49|14299.49|14307.39|14307.39|14299.49|14299.49|0
1615906500000|2021-03-16 14:55:00|14299.98|14299.98|14287.82|14287.82|14299.98|14299.98|14281.72|14281.72|0
1615906800000|2021-03-16 15:00:00|14287.33|14287.33|14283.25|14283.25|14287.76|14287.76|14281.29|14281.29|0
1615907100000|2021-03-16 15:05:00|14285.22|14285.22|14277.65|14277.65|14289.58|14289.58|14277.65|14277.65|0
1615907400000|2021-03-16 15:10:00|14279.62|14279.62|14295.88|14295.88|14295.88|14295.88|14279.62|14279.62|0
1615907700000|2021-03-16 15:15:00|14293.91|14293.91|14283.7|14283.7|14293.91|14293.91|14275.54|14275.54|0
1615908000000|2021-03-16 15:20:00|14284.18|14284.18|14306.51|14306.51|14310.91|14310.91|14283.21|14283.21|0
1615908300000|2021-03-16 15:25:00|14307.9|14307.9|14304.3|14304.3|14307.9|14307.9|14295.54|14295.54|0
1615908600000|2021-03-16 15:30:00|14306.28|14306.28|14309.83|14309.83|14315.16|14315.16|14306.28|14306.28|0
1615908900000|2021-03-16 15:35:00|14311.22|14311.22|14318.9|14318.9|14320.87|14320.87|14311.22|14311.22|0
1615909200000|2021-03-16 15:40:00|14318.06|14318.06|14308.46|14308.46|14318.06|14318.06|14306.49|14306.49|0
1615909500000|2021-03-16 15:45:00|14308.03|14308.03|14298.66|14298.66|14308.03|14308.03|14297.46|14297.46|0
1615909800000|2021-03-16 15:50:00|14300.05|14300.05|14287.97|14287.97|14302.02|14302.02|14286.49|14286.49|0
1615910100000|2021-03-16 15:55:00|14286.58|14286.58|14289.13|14289.13|14289.61|14289.61|14279.82|14279.82|0
1615910400000|2021-03-16 16:00:00|14289.56|14289.56|14293.84|14293.84|14301.05|14301.05|14287.52|14287.52|0
1615910700000|2021-03-16 16:05:00|14293.35|14293.35|14281.42|14281.42|14293.35|14293.35|14279.29|14279.29|0
1615911000000|2021-03-16 16:10:00|14279.45|14279.45|14279.76|14279.76|14283.9|14283.9|14278.97|14278.97|0
1615911300000|2021-03-16 16:15:00|14280.25|14280.25|14289.6|14289.6|14289.6|14289.6|14279.76|14279.76|0
1615911600000|2021-03-16 16:20:00|14290.58|14290.58|14288.9|14288.9|14300.69|14300.69|14288.9|14288.9|0
1615911900000|2021-03-16 16:25:00|14289.32|14289.32|14289.64|14289.64|14292.65|14292.65|14287.35|14287.35|0
1615968900000|2021-03-17 08:15:00|14278.79|14278.79|14245.71|14245.71|14281.32|14281.32|14245.71|14245.71|0
1615969200000|2021-03-17 08:20:00|14246.91|14246.91|14240.07|14240.07|14256.3|14256.3|14231.92|14231.92|0
1615969500000|2021-03-17 08:25:00|14236.13|14236.13|14233.55|14233.55|14247.29|14247.29|14232|14232|0
1615969800000|2021-03-17 08:30:00|14234.4|14234.4|14250.35|14250.35|14256.1|14256.1|14234.4|14234.4|0
1615970100000|2021-03-17 08:35:00|14246.18|14246.18|14229.88|14229.88|14246.18|14246.18|14229.88|14229.88|0
1615970400000|2021-03-17 08:40:00|14231.27|14231.27|14230.27|14230.27|14232.27|14232.27|14221.03|14221.03|0
1615970700000|2021-03-17 08:45:00|14228.88|14228.88|14230.68|14230.68|14237.09|14237.09|14228.88|14228.88|0
1615971000000|2021-03-17 08:50:00|14229.29|14229.29|14238.82|14238.82|14242.88|14242.88|14225.93|14225.93|0
1615971300000|2021-03-17 08:55:00|14241.74|14241.74|14247.33|14247.33|14257.06|14257.06|14236.6|14236.6|0
1615971600000|2021-03-17 09:00:00|14253.24|14253.24|14248.42|14248.42|14255.79|14255.79|14246.29|14246.29|0
1615971900000|2021-03-17 09:05:00|14249.81|14249.81|14253.25|14253.25|14260.2|14260.2|14249.81|14249.81|0
1615972200000|2021-03-17 09:10:00|14254.64|14254.64|14234.74|14234.74|14256.03|14256.03|14233.35|14233.35|0
1615972500000|2021-03-17 09:15:00|14233.77|14233.77|14243.97|14243.97|14247.98|14247.98|14225.88|14225.88|0
1615972800000|2021-03-17 09:20:00|14245.17|14245.17|14243.61|14243.61|14246.39|14246.39|14238.05|14238.05|0
1615973100000|2021-03-17 09:25:00|14245|14245|14235.55|14235.55|14253.56|14253.56|14235.55|14235.55|0
1615973400000|2021-03-17 09:30:00|14234.35|14234.35|14223.87|14223.87|14234.35|14234.35|14222.48|14222.48|0
1615973700000|2021-03-17 09:35:00|14224.36|14224.36|14224.76|14224.76|14230.89|14230.89|14219.99|14219.99|0
1615974000000|2021-03-17 09:40:00|14223.37|14223.37|14196.98|14196.98|14223.9|14223.9|14196.4|14196.4|0
1615974300000|2021-03-17 09:45:00|14195.59|14195.59|14196.43|14196.43|14204.28|14204.28|14189.96|14189.96|0
1615974600000|2021-03-17 09:50:00|14194.46|14194.46|14194.39|14194.39|14205.57|14205.57|14191.1|14191.1|0
1615974900000|2021-03-17 09:55:00|14195.78|14195.78|14191.89|14191.89|14197.88|14197.88|14185.91|14185.91|0
1615975200000|2021-03-17 10:00:00|14190.61|14190.61|14188.6|14188.6|14191.37|14191.37|14176.64|14176.64|0
1615975500000|2021-03-17 10:05:00|14189.8|14189.8|14210.12|14210.12|14214.06|14214.06|14187.02|14187.02|0
1615975800000|2021-03-17 10:10:00|14208.15|14208.15|14211.85|14211.85|14214.44|14214.44|14204.79|14204.79|0
1615976100000|2021-03-17 10:15:00|14211.42|14211.42|14210.91|14210.91|14214.89|14214.89|14205.51|14205.51|0
1615976400000|2021-03-17 10:20:00|14211.88|14211.88|14215.8|14215.8|14215.8|14215.8|14208.23|14208.23|0
1615976700000|2021-03-17 10:25:00|14214.95|14214.95|14214.87|14214.87|14214.95|14214.95|14207.03|14207.03|0
1615977000000|2021-03-17 10:30:00|14216.26|14216.26|14221.37|14221.37|14221.37|14221.37|14205.85|14205.85|0
1615977300000|2021-03-17 10:35:00|14218.59|14218.59|14226.74|14226.74|14229.52|14229.52|14213.5|14213.5|0
1615977600000|2021-03-17 10:40:00|14228.71|14228.71|14248.57|14248.57|14251.34|14251.34|14228.71|14228.71|0
1615977900000|2021-03-17 10:45:00|14249.05|14249.05|14255.93|14255.93|14261.59|14261.59|14249.05|14249.05|0
1615978200000|2021-03-17 10:50:00|14254.54|14254.54|14253.68|14253.68|14266.09|14266.09|14251.7|14251.7|0
1615978500000|2021-03-17 10:55:00|14255.07|14255.07|14244.27|14244.27|14264.8|14264.8|14242.82|14242.82|0
1615978800000|2021-03-17 11:00:00|14248.21|14248.21|14263.99|14263.99|14268.16|14268.16|14248.21|14248.21|0
1615979100000|2021-03-17 11:05:00|14265.96|14265.96|14278.25|14278.25|14281.84|14281.84|14265.96|14265.96|0
1615979400000|2021-03-17 11:10:00|14276.86|14276.86|14260.32|14260.32|14276.86|14276.86|14260.32|14260.32|0
1615979700000|2021-03-17 11:15:00|14258.93|14258.93|14253.41|14253.41|14260.32|14260.32|14251.76|14251.76|0
1615980000000|2021-03-17 11:20:00|14252.16|14252.16|14231.89|14231.89|14253.45|14253.45|14231.89|14231.89|0
1615980300000|2021-03-17 11:25:00|14231.04|14231.04|14234.84|14234.84|14238.3|14238.3|14228.06|14228.06|0
1615980600000|2021-03-17 11:30:00|14234.36|14234.36|14223.33|14223.33|14235.56|14235.56|14223.33|14223.33|0
1615980900000|2021-03-17 11:35:00|14219.16|14219.16|14219.5|14219.5|14224.81|14224.81|14216.8|14216.8|0
1615981200000|2021-03-17 11:40:00|14220.36|14220.36|14228.11|14228.11|14229.93|14229.93|14220.36|14220.36|0
1615981500000|2021-03-17 11:45:00|14225.33|14225.33|14220.76|14220.76|14225.33|14225.33|14215.48|14215.48|0
1615981800000|2021-03-17 11:50:00|14218.79|14218.79|14226.25|14226.25|14226.25|14226.25|14216.82|14216.82|0
1615982100000|2021-03-17 11:55:00|14227.1|14227.1|14230.38|14230.38|14233.16|14233.16|14226.52|14226.52|0
1615982400000|2021-03-17 12:00:00|14233.16|14233.16|14230.84|14230.84|14243.28|14243.28|14230.42|14230.42|0
1615982700000|2021-03-17 12:05:00|14241.96|14241.96|14246.07|14246.07|14248.33|14248.33|14239.32|14239.32|0
1615983000000|2021-03-17 12:10:00|14247.46|14247.46|14254.44|14254.44|14254.44|14254.44|14243.29|14243.29|0
1615983300000|2021-03-17 12:15:00|14253.24|14253.24|14259.96|14259.96|14259.96|14259.96|14243.95|14243.95|0
1615983600000|2021-03-17 12:20:00|14262.74|14262.74|14249.41|14249.41|14264.13|14264.13|14246.63|14246.63|0
1615983900000|2021-03-17 12:25:00|14250.8|14250.8|14246.93|14246.93|14255.5|14255.5|14243.36|14243.36|0
1615984200000|2021-03-17 12:30:00|14251.1|14251.1|14240.93|14240.93|14251.1|14251.1|14236.04|14236.04|0
1615984500000|2021-03-17 12:35:00|14242.32|14242.32|14243.45|14243.45|14247.62|14247.62|14236.73|14236.73|0
1615984800000|2021-03-17 12:40:00|14245.42|14245.42|14240.51|14240.51|14245.42|14245.42|14237.43|14237.43|0
1615985100000|2021-03-17 12:45:00|14244.45|14244.45|14241.72|14241.72|14251.22|14251.22|14241.72|14241.72|0
1615985400000|2021-03-17 12:50:00|14240.44|14240.44|14262.42|14262.42|14263.25|14263.25|14240.44|14240.44|0
1615985700000|2021-03-17 12:55:00|14263.25|14263.25|14255.38|14255.38|14263.3|14263.3|14255.38|14255.38|0
1615986000000|2021-03-17 13:00:00|14253.41|14253.41|14243.75|14243.75|14256.19|14256.19|14241.78|14241.78|0
1615986300000|2021-03-17 13:05:00|14243.33|14243.33|14225.34|14225.34|14243.33|14243.33|14223.37|14223.37|0
1615986600000|2021-03-17 13:10:00|14221.39|14221.39|14217.77|14217.77|14225.82|14225.82|14217.77|14217.77|0
1615986900000|2021-03-17 13:15:00|14219.74|14219.74|14232.56|14232.56|14232.56|14232.56|14219.08|14219.08|0
1615987200000|2021-03-17 13:20:00|14232.98|14232.98|14234.23|14234.23|14239.48|14239.48|14232.56|14232.56|0
1615987500000|2021-03-17 13:25:00|14236.2|14236.2|14228.7|14228.7|14238.17|14238.17|14226.52|14226.52|0
1615987800000|2021-03-17 13:30:00|14230.67|14230.67|14226.12|14226.12|14231.58|14231.58|14219|14219|0
1615988100000|2021-03-17 13:35:00|14222.18|14222.18|14232.92|14232.92|14235.03|14235.03|14220.21|14220.21|0
1615988400000|2021-03-17 13:40:00|14231.53|14231.53|14251.19|14251.19|14253.16|14253.16|14230.56|14230.56|0
1615988700000|2021-03-17 13:45:00|14249.22|14249.22|14234.54|14234.54|14250.6|14250.6|14234.54|14234.54|0
1615989000000|2021-03-17 13:50:00|14234.05|14234.05|14208.58|14208.58|14234.05|14234.05|14208|14208|0
1615989300000|2021-03-17 13:55:00|14211.36|14211.36|14224.1|14224.1|14226.51|14226.51|14208.58|14208.58|0
1615989600000|2021-03-17 14:00:00|14222.13|14222.13|14219.82|14219.82|14226.58|14226.58|14218.85|14218.85|0
1615989900000|2021-03-17 14:05:00|14221.21|14221.21|14194.64|14194.64|14221.21|14221.21|14193.35|14193.35|0
1615990200000|2021-03-17 14:10:00|14194.22|14194.22|14191.61|14191.61|14197.22|14197.22|14191.18|14191.18|0
1615990500000|2021-03-17 14:15:00|14193.58|14193.58|14192.86|14192.86|14195.55|14195.55|14173.13|14173.13|0
1615990800000|2021-03-17 14:20:00|14193.35|14193.35|14186.97|14186.97|14193.84|14193.84|14185.29|14185.29|0
1615991100000|2021-03-17 14:25:00|14187.4|14187.4|14184.56|14184.56|14192.87|14192.87|14181.63|14181.63|0
1615991400000|2021-03-17 14:30:00|14186.53|14186.53|14163.11|14163.11|14186.53|14186.53|14163.11|14163.11|0
1615991700000|2021-03-17 14:35:00|14162.68|14162.68|14159.97|14159.97|14168.38|14168.38|14158.63|14158.63|0
1615992000000|2021-03-17 14:40:00|14158.58|14158.58|14132.71|14132.71|14158.58|14158.58|14132.71|14132.71|0
1615992300000|2021-03-17 14:45:00|14131.45|14131.45|14120.76|14120.76|14134.61|14134.61|14114.57|14114.57|0
1615992600000|2021-03-17 14:50:00|14120.33|14120.33|14133.68|14133.68|14138.2|14138.2|14113.99|14113.99|0
1615992900000|2021-03-17 14:55:00|14129.74|14129.74|14116.3|14116.3|14129.74|14129.74|14113.13|14113.13|0
1615993200000|2021-03-17 15:00:00|14118.27|14118.27|14120.78|14120.78|14128.58|14128.58|14116.61|14116.61|0
1615993500000|2021-03-17 15:05:00|14121.64|14121.64|14116.16|14116.16|14124.23|14124.23|14114.77|14114.77|0
1615993800000|2021-03-17 15:10:00|14116.59|14116.59|14114.09|14114.09|14121.52|14121.52|14111.8|14111.8|0
1615994100000|2021-03-17 15:15:00|14113.67|14113.67|14112.44|14112.44|14120.9|14120.9|14108.5|14108.5|0
1615994400000|2021-03-17 15:20:00|14113.83|14113.83|14122.5|14122.5|14131.24|14131.24|14111.05|14111.05|0
1615994700000|2021-03-17 15:25:00|14123.89|14123.89|14120.68|14120.68|14123.89|14123.89|14112.57|14112.57|0
1615995000000|2021-03-17 15:30:00|14119.29|14119.29|14118.78|14118.78|14124.84|14124.84|14116.47|14116.47|0
1615995300000|2021-03-17 15:35:00|14119.2|14119.2|14122.71|14122.71|14124.68|14124.68|14119.2|14119.2|0
1615995600000|2021-03-17 15:40:00|14124.1|14124.1|14113.74|14113.74|14126.31|14126.31|14113.74|14113.74|0
1615995900000|2021-03-17 15:45:00|14115.13|14115.13|14117.95|14117.95|14118.43|14118.43|14109.93|14109.93|0
1615996200000|2021-03-17 15:50:00|14119.34|14119.34|14118.32|14118.32|14119.77|14119.77|14115.92|14115.92|0
1615996500000|2021-03-17 15:55:00|14117.83|14117.83|14113.97|14113.97|14117.83|14117.83|14111.02|14111.02|0
1615996800000|2021-03-17 16:00:00|14114.82|14114.82|14110.08|14110.08|14114.82|14114.82|14109.57|14109.57|0
1615997100000|2021-03-17 16:05:00|14111.28|14111.28|14109.88|14109.88|14112.35|14112.35|14106.68|14106.68|0
1615997400000|2021-03-17 16:10:00|14111.27|14111.27|14100.01|14100.01|14111.99|14111.99|14100.01|14100.01|0
1615997700000|2021-03-17 16:15:00|14100.43|14100.43|14118.75|14118.75|14120.14|14120.14|14100.43|14100.43|0
1615998000000|2021-03-17 16:20:00|14117.36|14117.36|14105.5|14105.5|14120.86|14120.86|14105.5|14105.5|0
1615998300000|2021-03-17 16:25:00|14106.89|14106.89|14118.63|14118.63|14118.63|14118.63|14097.82|14097.82|0
1616055300000|2021-03-18 08:15:00|13994.72|13994.72|14024.63|14024.63|14033.09|14033.09|13993.33|13993.33|0
1616055600000|2021-03-18 08:20:00|14023.24|14023.24|14049.01|14049.01|14050.68|14050.68|14020.94|14020.94|0
1616055900000|2021-03-18 08:25:00|14050.96|14050.96|14030.72|14030.72|14050.96|14050.96|14023.84|14023.84|0
1616056200000|2021-03-18 08:30:00|14028.75|14028.75|14024.68|14024.68|14028.85|14028.85|14011.01|14011.01|0
1616056500000|2021-03-18 08:35:00|14026.65|14026.65|14030.82|14030.82|14037.54|14037.54|14023.52|14023.52|0
1616056800000|2021-03-18 08:40:00|14028.04|14028.04|13993.37|13993.37|14028.04|14028.04|13988.04|13988.04|0
1616057100000|2021-03-18 08:45:00|13991.4|13991.4|13985.81|13985.81|13995.04|13995.04|13982.88|13982.88|0
1616057400000|2021-03-18 08:50:00|13979.9|13979.9|13991.78|13991.78|13992.2|13992.2|13979.9|13979.9|0
1616057700000|2021-03-18 08:55:00|13992.98|13992.98|13976.45|13976.45|13992.98|13992.98|13972.99|13972.99|0
1616058000000|2021-03-18 09:00:00|13975.06|13975.06|13982.27|13982.27|13982.27|13982.27|13970.05|13970.05|0
1616058300000|2021-03-18 09:05:00|13978.33|13978.33|13973.89|13973.89|13983.02|13983.02|13970.49|13970.49|0
1616058600000|2021-03-18 09:10:00|13979.8|13979.8|13970.5|13970.5|13979.8|13979.8|13965.59|13965.59|0
1616058900000|2021-03-18 09:15:00|13967.72|13967.72|13973.96|13973.96|13977.32|13977.32|13959.01|13959.01|0
1616059200000|2021-03-18 09:20:00|13972.57|13972.57|13972.25|13972.25|13972.57|13972.57|13953.48|13953.48|0
1616059500000|2021-03-18 09:25:00|13970.28|13970.28|13957.44|13957.44|13970.28|13970.28|13952.5|13952.5|0
1616059800000|2021-03-18 09:30:00|13958.64|13958.64|13986.51|13986.51|13986.51|13986.51|13958.64|13958.64|0
1616060100000|2021-03-18 09:35:00|13990.45|13990.45|13989.78|13989.78|14002.06|14002.06|13989.78|13989.78|0
1616060400000|2021-03-18 09:40:00|13993.72|13993.72|13988.58|13988.58|13993.72|13993.72|13975.68|13975.68|0
1616060700000|2021-03-18 09:45:00|13989.97|13989.97|14002.11|14002.11|14002.25|14002.25|13988.68|13988.68|0
1616061000000|2021-03-18 09:50:00|14006.05|14006.05|14012.02|14012.02|14015.78|14015.78|14006.05|14006.05|0
1616061300000|2021-03-18 09:55:00|14012.44|14012.44|14017.06|14017.06|14019.65|14019.65|14007.99|14007.99|0
1616061600000|2021-03-18 10:00:00|14018.45|14018.45|14027.47|14027.47|14036.39|14036.39|14017.96|14017.96|0
1616061900000|2021-03-18 10:05:00|14024.69|14024.69|14030.67|14030.67|14031.64|14031.64|14022.72|14022.72|0
1616062200000|2021-03-18 10:10:00|14032.06|14032.06|14026.24|14026.24|14032.06|14032.06|14025.33|14025.33|0
1616062500000|2021-03-18 10:15:00|14027.63|14027.63|14033|14033|14033|14033|14022.5|14022.5|0
1616062800000|2021-03-18 10:20:00|14033.85|14033.85|14046.53|14046.53|14052.67|14052.67|14033.85|14033.85|0
1616063100000|2021-03-18 10:25:00|14044.56|14044.56|14049.1|14049.1|14056.05|14056.05|14038.95|14038.95|0
1616063400000|2021-03-18 10:30:00|14047.13|14047.13|14047.51|14047.51|14052.69|14052.69|14044.35|14044.35|0
1616063700000|2021-03-18 10:35:00|14048|14048|14045.23|14045.23|14048|14048|14039.62|14039.62|0
1616064000000|2021-03-18 10:40:00|14043.84|14043.84|14041.97|14041.97|14043.84|14043.84|14040.15|14040.15|0
1616064300000|2021-03-18 10:45:00|14040.51|14040.51|14034.64|14034.64|14041.36|14041.36|14032.67|14032.67|0
1616064600000|2021-03-18 10:50:00|14034.21|14034.21|14046.27|14046.27|14048.14|14048.14|14034.21|14034.21|0
1616064900000|2021-03-18 10:55:00|14045.07|14045.07|14029.19|14029.19|14046.46|14046.46|14029.19|14029.19|0
1616065200000|2021-03-18 11:00:00|14027.8|14027.8|13995.66|13995.66|14027.8|14027.8|13995.66|13995.66|0
1616065500000|2021-03-18 11:05:00|13997.8|13997.8|13997.1|13997.1|14001.97|14001.97|13992.35|13992.35|0
1616065800000|2021-03-18 11:10:00|13995.71|13995.71|13989.48|13989.48|13996.29|13996.29|13988.09|13988.09|0
1616066100000|2021-03-18 11:15:00|13989.06|13989.06|13991.8|13991.8|13996.1|13996.1|13985.33|13985.33|0
1616066400000|2021-03-18 11:20:00|13989.83|13989.83|14003.65|14003.65|14003.65|14003.65|13982.81|13982.81|0
1616066700000|2021-03-18 11:25:00|14002.26|14002.26|13995.47|13995.47|14002.26|14002.26|13993.5|13993.5|0
1616067000000|2021-03-18 11:30:00|13996.86|13996.86|13988.26|13988.26|13998.25|13998.25|13988.26|13988.26|0
1616067300000|2021-03-18 11:35:00|13986.87|13986.87|13968.96|13968.96|13986.87|13986.87|13967.57|13967.57|0
1616067600000|2021-03-18 11:40:00|13968.47|13968.47|13968.63|13968.63|13971.81|13971.81|13968.44|13968.44|0
1616067900000|2021-03-18 11:45:00|13969.83|13969.83|13968.84|13968.84|13974.65|13974.65|13968.84|13968.84|0
1616068200000|2021-03-18 11:50:00|13968.36|13968.36|13967.47|13967.47|13971.64|13971.64|13964.34|13964.34|0
1616068500000|2021-03-18 11:55:00|13965.5|13965.5|13965.16|13965.16|13974.32|13974.32|13961.36|13961.36|0
1616068800000|2021-03-18 12:00:00|13966.13|13966.13|13983.08|13983.08|13984.17|13984.17|13966.13|13966.13|0
1616069100000|2021-03-18 12:05:00|13984.47|13984.47|13978.78|13978.78|13984.71|13984.71|13978.78|13978.78|0
1616069400000|2021-03-18 12:10:00|13977.39|13977.39|13978.94|13978.94|13980.33|13980.33|13974.58|13974.58|0
1616069700000|2021-03-18 12:15:00|13976.97|13976.97|13976.39|13976.39|13976.97|13976.97|13969.05|13969.05|0
1616070000000|2021-03-18 12:20:00|13975.19|13975.19|13980.59|13980.59|13980.59|13980.59|13969.28|13969.28|0
1616070300000|2021-03-18 12:25:00|13980.11|13980.11|13973.68|13973.68|13981.31|13981.31|13971.65|13971.65|0
1616070600000|2021-03-18 12:30:00|13975.07|13975.07|13979.73|13979.73|13979.73|13979.73|13971.71|13971.71|0
1616070900000|2021-03-18 12:35:00|13980.93|13980.93|13982.65|13982.65|13985.59|13985.59|13978.9|13978.9|0
1616071200000|2021-03-18 12:40:00|13981.45|13981.45|13980.93|13980.93|13981.45|13981.45|13974.63|13974.63|0
1616071500000|2021-03-18 12:45:00|13979.54|13979.54|13975.68|13975.68|13980.93|13980.93|13974.2|13974.2|0
1616071800000|2021-03-18 12:50:00|13976.88|13976.88|13976.02|13976.02|13978.42|13978.42|13970.54|13970.54|0
1616072100000|2021-03-18 12:55:00|13977.22|13977.22|13977.98|13977.98|13978.61|13978.61|13971.3|13971.3|0
1616072400000|2021-03-18 13:00:00|13976.01|13976.01|13979.47|13979.47|13979.95|13979.95|13976.01|13976.01|0
1616072700000|2021-03-18 13:05:00|13980.86|13980.86|13984.54|13984.54|13988.32|13988.32|13978.04|13978.04|0
1616073000000|2021-03-18 13:10:00|13985.74|13985.74|13978.63|13978.63|13988.99|13988.99|13975.03|13975.03|0
1616073300000|2021-03-18 13:15:00|13977.43|13977.43|13991.34|13991.34|13996.7|13996.7|13976.23|13976.23|0
1616073600000|2021-03-18 13:20:00|13992.54|13992.54|13981.37|13981.37|13992.54|13992.54|13978.01|13978.01|0
1616073900000|2021-03-18 13:25:00|13980.17|13980.17|13987.99|13987.99|13987.99|13987.99|13978.2|13978.2|0
1616074200000|2021-03-18 13:30:00|13986.6|13986.6|14006.96|14006.96|14022.29|14022.29|13984.63|13984.63|0
1616074500000|2021-03-18 13:35:00|14008.16|14008.16|14033.79|14033.79|14033.79|14033.79|14007.39|14007.39|0
1616074800000|2021-03-18 13:40:00|14034.99|14034.99|14046.63|14046.63|14053.55|14053.55|14033.6|14033.6|0
1616075100000|2021-03-18 13:45:00|14044.66|14044.66|14029.03|14029.03|14044.66|14044.66|14026.25|14026.25|0
1616075400000|2021-03-18 13:50:00|14027.64|14027.64|14040.5|14040.5|14041.82|14041.82|14019.09|14019.09|0
1616075700000|2021-03-18 13:55:00|14042.47|14042.47|14054.27|14054.27|14062.34|14062.34|14042.47|14042.47|0
1616076000000|2021-03-18 14:00:00|14050.33|14050.33|14054.68|14054.68|14059.25|14059.25|14045.58|14045.58|0
1616076300000|2021-03-18 14:05:00|14055.1|14055.1|14076.38|14076.38|14077.87|14077.87|14053.71|14053.71|0
1616076600000|2021-03-18 14:10:00|14074.99|14074.99|14079.25|14079.25|14082.93|14082.93|14061.85|14061.85|0
1616076900000|2021-03-18 14:15:00|14080.5|14080.5|14089.81|14089.81|14089.81|14089.81|14075.91|14075.91|0
1616077200000|2021-03-18 14:20:00|14091.01|14091.01|14091.17|14091.17|14094.05|14094.05|14087.33|14087.33|0
1616077500000|2021-03-18 14:25:00|14093.14|14093.14|14132.11|14132.11|14135.05|14135.05|14093.14|14093.14|0
1616077800000|2021-03-18 14:30:00|14131.62|14131.62|14145.1|14145.1|14153.44|14153.44|14131.62|14131.62|0
1616078100000|2021-03-18 14:35:00|14143.9|14143.9|14141.81|14141.81|14146.24|14146.24|14135.36|14135.36|0
1616078400000|2021-03-18 14:40:00|14142.79|14142.79|14136.86|14136.86|14148.26|14148.26|14135.66|14135.66|0
1616078700000|2021-03-18 14:45:00|14135.47|14135.47|14115.19|14115.19|14135.47|14135.47|14115.19|14115.19|0
1616079000000|2021-03-18 14:50:00|14109.63|14109.63|14098.07|14098.07|14110.26|14110.26|14096.68|14096.68|0
1616079300000|2021-03-18 14:55:00|14095.29|14095.29|14080.99|14080.99|14097.92|14097.92|14080.99|14080.99|0
1616079600000|2021-03-18 15:00:00|14082.38|14082.38|14083.19|14083.19|14097.19|14097.19|14079.9|14079.9|0
1616079900000|2021-03-18 15:05:00|14084.39|14084.39|14090.65|14090.65|14090.65|14090.65|14082|14082|0
1616080200000|2021-03-18 15:10:00|14089.68|14089.68|14099.69|14099.69|14100.53|14100.53|14087.34|14087.34|0
1616080500000|2021-03-18 15:15:00|14101.66|14101.66|14088.45|14088.45|14103.63|14103.63|14087.49|14087.49|0
1616080800000|2021-03-18 15:20:00|14087.06|14087.06|14105.75|14105.75|14111.28|14111.28|14087.06|14087.06|0
1616081100000|2021-03-18 15:25:00|14106.18|14106.18|14123.44|14123.44|14123.44|14123.44|14103.01|14103.01|0
1616081400000|2021-03-18 15:30:00|14122.05|14122.05|14117.43|14117.43|14122.05|14122.05|14114.26|14114.26|0
1616081700000|2021-03-18 15:35:00|14118.82|14118.82|14111.59|14111.59|14121.9|14121.9|14110.65|14110.65|0
1616082000000|2021-03-18 15:40:00|14114.37|14114.37|14126.14|14126.14|14126.14|14126.14|14111.5|14111.5|0
1616082300000|2021-03-18 15:45:00|14124.75|14124.75|14107.44|14107.44|14124.75|14124.75|14104.5|14104.5|0
1616082600000|2021-03-18 15:50:00|14108.83|14108.83|14115.85|14115.85|14117.33|14117.33|14107.83|14107.83|0
1616082900000|2021-03-18 15:55:00|14117.24|14117.24|14133.26|14133.26|14134.99|14134.99|14117.24|14117.24|0
1616083200000|2021-03-18 16:00:00|14132.84|14132.84|14137.72|14137.72|14138.07|14138.07|14130.64|14130.64|0
1616083500000|2021-03-18 16:05:00|14138.14|14138.14|14140.57|14140.57|14145.52|14145.52|14136.92|14136.92|0
1616083800000|2021-03-18 16:10:00|14141.96|14141.96|14156.15|14156.15|14156.15|14156.15|14140.57|14140.57|0
1616084100000|2021-03-18 16:15:00|14156.63|14156.63|14154.79|14154.79|14165.44|14165.44|14153.25|14153.25|0
1616084400000|2021-03-18 16:20:00|14156.18|14156.18|14162.08|14162.08|14162.84|14162.84|14156.18|14156.18|0
1616084700000|2021-03-18 16:25:00|14163.47|14163.47|14157.47|14157.47|14166.18|14166.18|14151.83|14151.83|0
1616141700000|2021-03-19 08:15:00|14044.03|14044.03|14055.38|14055.38|14056.58|14056.58|14038.02|14038.02|0
1616142000000|2021-03-19 08:20:00|14056.58|14056.58|14069.96|14069.96|14071.12|14071.12|14056.58|14056.58|0
1616142300000|2021-03-19 08:25:00|14069.1|14069.1|14084.6|14084.6|14092.45|14092.45|14067.15|14067.15|0
1616142600000|2021-03-19 08:30:00|14085.8|14085.8|14094.42|14094.42|14095.07|14095.07|14085.8|14085.8|0
1616142900000|2021-03-19 08:35:00|14091.51|14091.51|14103.55|14103.55|14104.51|14104.51|14087.56|14087.56|0
1616143200000|2021-03-19 08:40:00|14105.52|14105.52|14116.25|14116.25|14119.88|14119.88|14105.52|14105.52|0
1616143500000|2021-03-19 08:45:00|14119.02|14119.02|14110.36|14110.36|14119.02|14119.02|14104.25|14104.25|0
1616143800000|2021-03-19 08:50:00|14112.33|14112.33|14104.27|14104.27|14116.27|14116.27|14101.69|14101.69|0
1616144100000|2021-03-19 08:55:00|14105.66|14105.66|14093.71|14093.71|14105.66|14105.66|14093.29|14093.29|0
1616144400000|2021-03-19 09:00:00|14100.65|14100.65|14092.82|14092.82|14102.04|14102.04|14080.17|14080.17|0
1616144700000|2021-03-19 09:05:00|14094.79|14094.79|14090.76|14090.76|14094.79|14094.79|14084.04|14084.04|0
1616145000000|2021-03-19 09:10:00|14089.3|14089.3|14075.25|14075.25|14091.69|14091.69|14075.25|14075.25|0
1616145300000|2021-03-19 09:15:00|14073.86|14073.86|14063.5|14063.5|14075.74|14075.74|14061.13|14061.13|0
1616145600000|2021-03-19 09:20:00|14065.47|14065.47|14081.51|14081.51|14081.51|14081.51|14065.47|14065.47|0
1616145900000|2021-03-19 09:25:00|14083.48|14083.48|14083.85|14083.85|14085.45|14085.45|14079.38|14079.38|0
1616146200000|2021-03-19 09:30:00|14082.87|14082.87|14088.42|14088.42|14088.42|14088.42|14077.75|14077.75|0
1616146500000|2021-03-19 09:35:00|14086.45|14086.45|14100.69|14100.69|14103.51|14103.51|14083.05|14083.05|0
1616146800000|2021-03-19 09:40:00|14099.43|14099.43|14090.61|14090.61|14102.08|14102.08|14090.61|14090.61|0
1616147100000|2021-03-19 09:45:00|14091.59|14091.59|14082.51|14082.51|14095.54|14095.54|14077.81|14077.81|0
1616147400000|2021-03-19 09:50:00|14081.12|14081.12|14072.04|14072.04|14082.51|14082.51|14060.22|14060.22|0
1616147700000|2021-03-19 09:55:00|14073.43|14073.43|14089.54|14089.54|14089.69|14089.69|14073.43|14073.43|0
1616148000000|2021-03-19 10:00:00|14090.93|14090.93|14101.19|14101.19|14109.94|14109.94|14090.93|14090.93|0
1616148300000|2021-03-19 10:05:00|14098.41|14098.41|14111.42|14111.42|14111.42|14111.42|14097.02|14097.02|0
1616148900000|2021-03-19 10:15:00|14110.45|14110.45|14049.28|14049.28|14110.45|14110.45|14033.75|14033.75|0
1616149200000|2021-03-19 10:20:00|14051.25|14051.25|14051.82|14051.82|14053.79|14053.79|14043.66|14043.66|0
1616149500000|2021-03-19 10:25:00|14052.79|14052.79|14072.22|14072.22|14077.59|14077.59|14046.81|14046.81|0
1616149800000|2021-03-19 10:30:00|14073.61|14073.61|14077.72|14077.72|14082.2|14082.2|14070.32|14070.32|0
1616150100000|2021-03-19 10:35:00|14079.69|14079.69|14072.42|14072.42|14095.32|14095.32|14072.42|14072.42|0
1616150400000|2021-03-19 10:40:00|14071.45|14071.45|14076.06|14076.06|14079.84|14079.84|14069.75|14069.75|0
1616150700000|2021-03-19 10:45:00|14074.77|14074.77|14074.29|14074.29|14079.01|14079.01|14064.98|14064.98|0
1616151000000|2021-03-19 10:50:00|14073.09|14073.09|14097.35|14097.35|14106.04|14106.04|14071.12|14071.12|0
1616151300000|2021-03-19 10:55:00|14096.15|14096.15|14100.85|14100.85|14101.32|14101.32|14087.03|14087.03|0
1616151600000|2021-03-19 11:00:00|14098.88|14098.88|14093.85|14093.85|14098.88|14098.88|14076.94|14076.94|0
1616151900000|2021-03-19 11:05:00|14095.82|14095.82|14083.77|14083.77|14097.79|14097.79|14083.77|14083.77|0
1616152200000|2021-03-19 11:10:00|14085.03|14085.03|14073.9|14073.9|14093.14|14093.14|14070.8|14070.8|0
1616152500000|2021-03-19 11:15:00|14072.51|14072.51|14056.48|14056.48|14072.51|14072.51|14054.51|14054.51|0
1616152800000|2021-03-19 11:20:00|14055.51|14055.51|14032.16|14032.16|14055.51|14055.51|14032|14032|0
1616153100000|2021-03-19 11:25:00|14034.13|14034.13|14037.71|14037.71|14038.29|14038.29|14028.56|14028.56|0
1616153400000|2021-03-19 11:30:00|14039.68|14039.68|14049|14049|14050.88|14050.88|14035.27|14035.27|0
1616153700000|2021-03-19 11:35:00|14047.61|14047.61|14066.89|14066.89|14066.89|14066.89|14047.61|14047.61|0
1616154000000|2021-03-19 11:40:00|14068.17|14068.17|14040.19|14040.19|14068.17|14068.17|14037.61|14037.61|0
1616154300000|2021-03-19 11:45:00|14042.16|14042.16|14049.11|14049.11|14051.47|14051.47|14042.16|14042.16|0
1616154600000|2021-03-19 11:50:00|14050.5|14050.5|14045.54|14045.54|14052.75|14052.75|14045.54|14045.54|0
1616154900000|2021-03-19 11:55:00|14046.03|14046.03|14044.65|14044.65|14050.93|14050.93|14044.65|14044.65|0
1616155200000|2021-03-19 12:00:00|14046.62|14046.62|14047.37|14047.37|14053.27|14053.27|14044.73|14044.73|0
1616155500000|2021-03-19 12:05:00|14055.71|14055.71|14049.42|14049.42|14055.71|14055.71|14047.6|14047.6|0
1616155800000|2021-03-19 12:10:00|14047.45|14047.45|14026.53|14026.53|14047.45|14047.45|14026.53|14026.53|0
1616156100000|2021-03-19 12:15:00|14024.56|14024.56|14028.58|14028.58|14029.97|14029.97|14020.32|14020.32|0
1616156400000|2021-03-19 12:20:00|14029.01|14029.01|14034.17|14034.17|14038.12|14038.12|14029.01|14029.01|0
1616156700000|2021-03-19 12:25:00|14032.2|14032.2|14014.03|14014.03|14032.2|14032.2|14014.03|14014.03|0
1616157000000|2021-03-19 12:30:00|14014.88|14014.88|14029.13|14029.13|14030.52|14030.52|14010.94|14010.94|0
1616157300000|2021-03-19 12:35:00|14031.1|14031.1|14047.62|14047.62|14052.14|14052.14|14031.1|14031.1|0
1616157600000|2021-03-19 12:40:00|14052.42|14052.42|14041.28|14041.28|14052.56|14052.56|14039.89|14039.89|0
1616157900000|2021-03-19 12:45:00|14043.25|14043.25|14047.84|14047.84|14053.95|14053.95|14041.93|14041.93|0
1616158200000|2021-03-19 12:50:00|14049.23|14049.23|14037.39|14037.39|14049.23|14049.23|14033.45|14033.45|0
1616158500000|2021-03-19 12:55:00|14040.17|14040.17|14036.86|14036.86|14042.33|14042.33|14035.61|14035.61|0
1616158800000|2021-03-19 13:00:00|14031.53|14031.53|14012.96|14012.96|14031.53|14031.53|13998.71|13998.71|0
1616159100000|2021-03-19 13:05:00|14014.93|14014.93|14009.7|14009.7|14022.46|14022.46|14009.7|14009.7|0
1616159400000|2021-03-19 13:10:00|14008.31|14008.31|13995.65|13995.65|14008.89|14008.89|13995.65|13995.65|0
1616159700000|2021-03-19 13:15:00|13996.14|13996.14|13996.01|13996.01|14007.83|14007.83|13996.01|13996.01|0
1616160000000|2021-03-19 13:20:00|13995.03|13995.03|13989.44|13989.44|13997.33|13997.33|13987.47|13987.47|0
1616160300000|2021-03-19 13:25:00|13988.05|13988.05|13967.19|13967.19|13988.05|13988.05|13966.22|13966.22|0
1616160600000|2021-03-19 13:30:00|13965.22|13965.22|13969.61|13969.61|13978.51|13978.51|13963.02|13963.02|0
1616160900000|2021-03-19 13:35:00|13964.05|13964.05|13942.67|13942.67|13967.61|13967.61|13942.67|13942.67|0
1616161200000|2021-03-19 13:40:00|13938.78|13938.78|13940.88|13940.88|13950.96|13950.96|13928.82|13928.82|0
1616161500000|2021-03-19 13:45:00|13938.91|13938.91|13919.16|13919.16|13938.91|13938.91|13919.16|13919.16|0
1616161800000|2021-03-19 13:50:00|13920.55|13920.55|13936.89|13936.89|13946.85|13946.85|13917.53|13917.53|0
1616162100000|2021-03-19 13:55:00|13935.5|13935.5|13926.49|13926.49|13935.61|13935.61|13924.55|13924.55|0
1616162400000|2021-03-19 14:00:00|13928.46|13928.46|13914.11|13914.11|13930.43|13930.43|13914.11|13914.11|0
1616162700000|2021-03-19 14:05:00|13912.72|13912.72|13933.06|13933.06|13933.06|13933.06|13909.94|13909.94|0
1616163000000|2021-03-19 14:10:00|13934.03|13934.03|13934.48|13934.48|13939.74|13939.74|13918.78|13918.78|0
1616163300000|2021-03-19 14:15:00|13933.09|13933.09|13946.48|13946.48|13947.87|13947.87|13933.09|13933.09|0
1616163600000|2021-03-19 14:20:00|13948.45|13948.45|13974.67|13974.67|13975.57|13975.57|13948.45|13948.45|0
1616163900000|2021-03-19 14:25:00|13977.45|13977.45|13974.28|13974.28|13978.42|13978.42|13971.8|13971.8|0
1616164200000|2021-03-19 14:30:00|13976.25|13976.25|13959.92|13959.92|13977.64|13977.64|13951.96|13951.96|0
1616164500000|2021-03-19 14:35:00|13961.73|13961.73|13975.56|13975.56|13976.53|13976.53|13959.95|13959.95|0
1616164800000|2021-03-19 14:40:00|13977.53|13977.53|13988.16|13988.16|13989.96|13989.96|13971.88|13971.88|0
1616165100000|2021-03-19 14:45:00|13986.77|13986.77|13977.35|13977.35|13990.22|13990.22|13974.57|13974.57|0
1616165400000|2021-03-19 14:50:00|13977.83|13977.83|14006.15|14006.15|14006.15|14006.15|13976.45|13976.45|0
1616165700000|2021-03-19 14:55:00|14003.37|14003.37|14035.13|14035.13|14044.99|14044.99|14003.37|14003.37|0
1616166000000|2021-03-19 15:00:00|14037.53|14037.53|14020.73|14020.73|14047.39|14047.39|14020.73|14020.73|0
1616166300000|2021-03-19 15:05:00|14015.4|14015.4|14001.06|14001.06|14015.4|14015.4|13997.27|13997.27|0
1616166600000|2021-03-19 15:10:00|14003.84|14003.84|14002.56|14002.56|14007.2|14007.2|13992.89|13992.89|0
1616166900000|2021-03-19 15:15:00|14003.76|14003.76|14010.2|14010.2|14011.14|14011.14|14001.26|14001.26|0
1616167200000|2021-03-19 15:20:00|14011.59|14011.59|13990.54|13990.54|14011.59|14011.59|13985.79|13985.79|0
1616167500000|2021-03-19 15:25:00|13991.03|13991.03|14003.59|14003.59|14006.02|14006.02|13989.15|13989.15|0
1616167800000|2021-03-19 15:30:00|14002.13|14002.13|14020.99|14020.99|14020.99|14020.99|14001.64|14001.64|0
1616168100000|2021-03-19 15:35:00|14020.13|14020.13|14027.69|14027.69|14027.69|14027.69|14018.83|14018.83|0
1616168400000|2021-03-19 15:40:00|14025.72|14025.72|14027.23|14027.23|14037.74|14037.74|14025.45|14025.45|0
1616168700000|2021-03-19 15:45:00|14030.01|14030.01|14002.86|14002.86|14033.95|14033.95|14002.28|14002.28|0
1616169000000|2021-03-19 15:50:00|14001.47|14001.47|14023.29|14023.29|14023.29|14023.29|13999.08|13999.08|0
1616169300000|2021-03-19 15:55:00|14021.9|14021.9|14018.8|14018.8|14028.11|14028.11|14017.65|14017.65|0
1616169600000|2021-03-19 16:00:00|14016.02|14016.02|14006.26|14006.26|14016.02|14016.02|14001.57|14001.57|0
1616169900000|2021-03-19 16:05:00|14004.87|14004.87|14010.81|14010.81|14018.51|14018.51|14003.48|14003.48|0
1616170200000|2021-03-19 16:10:00|14012.2|14012.2|13998.68|13998.68|14012.2|14012.2|13998.1|13998.1|0
1616170500000|2021-03-19 16:15:00|14000.07|14000.07|13993.45|13993.45|14002.52|14002.52|13992.48|13992.48|0
1616170800000|2021-03-19 16:20:00|13992.6|13992.6|13993.49|13993.49|14000.92|14000.92|13992.6|13992.6|0
1616171100000|2021-03-19 16:25:00|13994.88|13994.88|13983|13983|13996.99|13996.99|13975.83|13975.83|0
1616595300000|2021-03-24 14:15:00|14106.9|14106.9|14106.1|14106.1|14111.4|14111.4|14105.51|14105.51|0
1616595600000|2021-03-24 14:20:00|14106.53|14106.53|14113.87|14113.87|14116.65|14116.65|14106.04|14106.04|0
1616595900000|2021-03-24 14:25:00|14115.15|14115.15|14115.36|14115.36|14118.08|14118.08|14112.48|14112.48|0
1616596200000|2021-03-24 14:30:00|14118.14|14118.14|14129.47|14129.47|14130.96|14130.96|14115.76|14115.76|0
1616596500000|2021-03-24 14:35:00|14130.93|14130.93|14145.6|14145.6|14150.35|14150.35|14130.93|14130.93|0
1616596800000|2021-03-24 14:40:00|14147.57|14147.57|14153.14|14153.14|14156.03|14156.03|14143.66|14143.66|0
1616597100000|2021-03-24 14:45:00|14155.11|14155.11|14164.99|14164.99|14164.99|14164.99|14151.79|14151.79|0
1616597400000|2021-03-24 14:50:00|14163.61|14163.61|14161.16|14161.16|14167.21|14167.21|14158.2|14158.2|0
1616597700000|2021-03-24 14:55:00|14163.13|14163.13|14160.44|14160.44|14163.13|14163.13|14156.54|14156.54|0
1616598000000|2021-03-24 15:00:00|14158.47|14158.47|14158.55|14158.55|14159.63|14159.63|14153.72|14153.72|0
1616598300000|2021-03-24 15:05:00|14160.72|14160.72|14177.59|14177.59|14186.57|14186.57|14160.24|14160.24|0
1616598600000|2021-03-24 15:10:00|14178.02|14178.02|14159.05|14159.05|14178.56|14178.56|14159.05|14159.05|0
1616598900000|2021-03-24 15:15:00|14159.54|14159.54|14162.34|14162.34|14162.93|14162.93|14158.14|14158.14|0
1616599200000|2021-03-24 15:20:00|14163.2|14163.2|14155.07|14155.07|14163.63|14163.63|14153.66|14153.66|0
1616599500000|2021-03-24 15:25:00|14154.58|14154.58|14171.56|14171.56|14171.56|14171.56|14152.13|14152.13|0
1616599800000|2021-03-24 15:30:00|14172.04|14172.04|14163.64|14163.64|14176.89|14176.89|14161.7|14161.7|0
1616600100000|2021-03-24 15:35:00|14164.06|14164.06|14177.06|14177.06|14177.06|14177.06|14163.21|14163.21|0
1616600400000|2021-03-24 15:40:00|14176.57|14176.57|14176.53|14176.53|14178.68|14178.68|14173.86|14173.86|0
1616600700000|2021-03-24 15:45:00|14174.56|14174.56|14181.3|14181.3|14183.78|14183.78|14174.56|14174.56|0
1616601000000|2021-03-24 15:50:00|14182.69|14182.69|14175.98|14175.98|14189.65|14189.65|14174.15|14174.15|0
1616601300000|2021-03-24 15:55:00|14174.01|14174.01|14171.68|14171.68|14174.01|14174.01|14169.68|14169.68|0
1616601600000|2021-03-24 16:00:00|14173.07|14173.07|14180.65|14180.65|14183.02|14183.02|14173.07|14173.07|0
1616601900000|2021-03-24 16:05:00|14182.63|14182.63|14188.64|14188.64|14188.64|14188.64|14179.85|14179.85|0
1616602200000|2021-03-24 16:10:00|14190.03|14190.03|14186.03|14186.03|14191.42|14191.42|14184.35|14184.35|0
1616602500000|2021-03-24 16:15:00|14184.05|14184.05|14180.37|14180.37|14185.64|14185.64|14178.4|14178.4|0
1616602800000|2021-03-24 16:20:00|14182.34|14182.34|14182.68|14182.68|14183.52|14183.52|14170.6|14170.6|0
1616603100000|2021-03-24 16:25:00|14184.65|14184.65|14184.13|14184.13|14189.83|14189.83|14179.13|14179.13|0
1616660100000|2021-03-25 08:15:00|14147.6|14147.6|14178.12|14178.12|14180.09|14180.09|14145.41|14145.41|0
1616660400000|2021-03-25 08:20:00|14183.68|14183.68|14186.19|14186.19|14186.8|14186.8|14180.88|14180.88|0
1616660700000|2021-03-25 08:25:00|14180.28|14180.28|14180.41|14180.41|14190.94|14190.94|14170.91|14170.91|0
1616661000000|2021-03-25 08:30:00|14184.35|14184.35|14196.56|14196.56|14196.56|14196.56|14182.89|14182.89|0
1616661300000|2021-03-25 08:35:00|14198.27|14198.27|14209.83|14209.83|14212.82|14212.82|14198.27|14198.27|0
1616661600000|2021-03-25 08:40:00|14215.67|14215.67|14230.03|14230.03|14232.43|14232.43|14214.7|14214.7|0
1616661900000|2021-03-25 08:45:00|14230.46|14230.46|14239.53|14239.53|14242.31|14242.31|14227.46|14227.46|0
1616662200000|2021-03-25 08:50:00|14238.69|14238.69|14259.79|14259.79|14263.15|14263.15|14238.69|14238.69|0
1616662500000|2021-03-25 08:55:00|14258.4|14258.4|14231.84|14231.84|14258.4|14258.4|14231.84|14231.84|0
1616662800000|2021-03-25 09:00:00|14233.81|14233.81|14229.08|14229.08|14233.81|14233.81|14227.05|14227.05|0
1616663100000|2021-03-25 09:05:00|14230.47|14230.47|14221.31|14221.31|14231.86|14231.86|14220.7|14220.7|0
1616663400000|2021-03-25 09:10:00|14219.34|14219.34|14215.11|14215.11|14219.34|14219.34|14213.13|14213.13|0
1616663700000|2021-03-25 09:15:00|14213.13|14213.13|14216.2|14216.2|14217.08|14217.08|14208.9|14208.9|0
1616664000000|2021-03-25 09:20:00|14212.03|14212.03|14215.45|14215.45|14215.45|14215.45|14207.83|14207.83|0
1616664300000|2021-03-25 09:25:00|14215.88|14215.88|14213.33|14213.33|14215.88|14215.88|14208.58|14208.58|0
1616664600000|2021-03-25 09:30:00|14211.36|14211.36|14210.16|14210.16|14213.52|14213.52|14208.77|14208.77|0
1616664900000|2021-03-25 09:35:00|14208.19|14208.19|14210.85|14210.85|14210.85|14210.85|14205.51|14205.51|0
1616665200000|2021-03-25 09:40:00|14209.46|14209.46|14200.14|14200.14|14209.46|14209.46|14192.74|14192.74|0
1616665500000|2021-03-25 09:45:00|14199.72|14199.72|14218.61|14218.61|14218.61|14218.61|14198.4|14198.4|0
1616665800000|2021-03-25 09:50:00|14219.47|14219.47|14221.86|14221.86|14222.9|14222.9|14217.29|14217.29|0
1616666100000|2021-03-25 09:55:00|14219.89|14219.89|14226.56|14226.56|14226.56|14226.56|14219.89|14219.89|0
1616666400000|2021-03-25 10:00:00|14226.15|14226.15|14238.54|14238.54|14243.67|14243.67|14226.15|14226.15|0
1616666700000|2021-03-25 10:05:00|14237.68|14237.68|14240.77|14240.77|14240.77|14240.77|14235.97|14235.97|0
1616667000000|2021-03-25 10:10:00|14238.8|14238.8|14237.68|14237.68|14240.89|14240.89|14234.98|14234.98|0
1616667300000|2021-03-25 10:15:00|14239.65|14239.65|14215|14215|14239.65|14239.65|14215|14215|0
1616667600000|2021-03-25 10:20:00|14213.03|14213.03|14202.45|14202.45|14215.53|14215.53|14202.45|14202.45|0
1616667900000|2021-03-25 10:25:00|14204.42|14204.42|14206.32|14206.32|14209.56|14209.56|14203.03|14203.03|0
1616668200000|2021-03-25 10:30:00|14204.35|14204.35|14206.13|14206.13|14206.13|14206.13|14198.25|14198.25|0
1616668500000|2021-03-25 10:35:00|14206.62|14206.62|14214.19|14214.19|14215.16|14215.16|14206.62|14206.62|0
1616668800000|2021-03-25 10:40:00|14214.61|14214.61|14204.81|14204.81|14214.61|14214.61|14203.42|14203.42|0
1616669100000|2021-03-25 10:45:00|14202.84|14202.84|14203.75|14203.75|14208|14208|14202.29|14202.29|0
1616669400000|2021-03-25 10:50:00|14202.55|14202.55|14207.83|14207.83|14207.83|14207.83|14200.3|14200.3|0
1616669700000|2021-03-25 10:55:00|14209.8|14209.8|14212.42|14212.42|14212.42|14212.42|14209.61|14209.61|0
1616670000000|2021-03-25 11:00:00|14211.03|14211.03|14203.63|14203.63|14211.03|14211.03|14203.63|14203.63|0
1616670300000|2021-03-25 11:05:00|14205.6|14205.6|14208.67|14208.67|14214.61|14214.61|14204.21|14204.21|0
1616670600000|2021-03-25 11:10:00|14206.7|14206.7|14200.02|14200.02|14210.87|14210.87|14197.24|14197.24|0
1616670900000|2021-03-25 11:15:00|14198.63|14198.63|14204.97|14204.97|14206.94|14206.94|14194.69|14194.69|0
1616671200000|2021-03-25 11:20:00|14203|14203|14189.74|14189.74|14210.76|14210.76|14189.74|14189.74|0
1616671500000|2021-03-25 11:25:00|14189.26|14189.26|14176.82|14176.82|14189.26|14189.26|14169.94|14169.94|0
1616671800000|2021-03-25 11:30:00|14172.88|14172.88|14137.45|14137.45|14172.88|14172.88|14137.45|14137.45|0
1616672100000|2021-03-25 11:35:00|14136.06|14136.06|14124|14124|14136.06|14136.06|14122.61|14122.61|0
1616672400000|2021-03-25 11:40:00|14122.03|14122.03|14103.93|14103.93|14122.03|14122.03|14103.93|14103.93|0
1616672700000|2021-03-25 11:45:00|14102.54|14102.54|14119.25|14119.25|14119.83|14119.83|14099.99|14099.99|0
1616673000000|2021-03-25 11:50:00|14121.22|14121.22|14111.88|14111.88|14125.16|14125.16|14103.54|14103.54|0
1616673300000|2021-03-25 11:55:00|14113.27|14113.27|14120|14120|14124.04|14124.04|14110.87|14110.87|0
1616673600000|2021-03-25 12:00:00|14121.39|14121.39|14124.06|14124.06|14124.06|14124.06|14109.59|14109.59|0
1616673900000|2021-03-25 12:05:00|14122.67|14122.67|14133.2|14133.2|14137.37|14137.37|14121.6|14121.6|0
1616674200000|2021-03-25 12:10:00|14133.62|14133.62|14106.22|14106.22|14135.34|14135.34|14106.22|14106.22|0
1616674500000|2021-03-25 12:15:00|14104.24|14104.24|14105.07|14105.07|14106.8|14106.8|14100.08|14100.08|0
1616674800000|2021-03-25 12:20:00|14107.04|14107.04|14108.17|14108.17|14114.35|14114.35|14104.22|14104.22|0
1616675100000|2021-03-25 12:25:00|14112.11|14112.11|14107.99|14107.99|14112.11|14112.11|14105.59|14105.59|0
1616675400000|2021-03-25 12:30:00|14106.02|14106.02|14108.43|14108.43|14108.43|14108.43|14100.51|14100.51|0
1616675700000|2021-03-25 12:35:00|14104.26|14104.26|14090.06|14090.06|14104.33|14104.33|14090.06|14090.06|0
1616676000000|2021-03-25 12:40:00|14089.63|14089.63|14094.11|14094.11|14094.11|14094.11|14066.43|14066.43|0
1616676300000|2021-03-25 12:45:00|14092.72|14092.72|14109.18|14109.18|14120.68|14120.68|14088.36|14088.36|0
1616676600000|2021-03-25 12:50:00|14109.67|14109.67|14128.89|14128.89|14139.78|14139.78|14109.67|14109.67|0
1616676900000|2021-03-25 12:55:00|14128.03|14128.03|14139.57|14139.57|14139.57|14139.57|14126.64|14126.64|0
1616677200000|2021-03-25 13:00:00|14143.74|14143.74|14136.33|14136.33|14154.92|14154.92|14136.33|14136.33|0
1616677500000|2021-03-25 13:05:00|14133.55|14133.55|14125.75|14125.75|14142.31|14142.31|14125.75|14125.75|0
1616677800000|2021-03-25 13:10:00|14124.03|14124.03|14130.54|14130.54|14131.73|14131.73|14122.02|14122.02|0
1616678100000|2021-03-25 13:15:00|14127.76|14127.76|14128.06|14128.06|14129.85|14129.85|14120.95|14120.95|0
1616678400000|2021-03-25 13:20:00|14130.03|14130.03|14125.17|14125.17|14138.16|14138.16|14125.17|14125.17|0
1616678700000|2021-03-25 13:25:00|14127.14|14127.14|14129.34|14129.34|14132.57|14132.57|14124.72|14124.72|0
1616679000000|2021-03-25 13:30:00|14127.37|14127.37|14138.25|14138.25|14149.3|14149.3|14119.54|14119.54|0
1616679300000|2021-03-25 13:35:00|14136.28|14136.28|14151.11|14151.11|14163.9|14163.9|14136.28|14136.28|0
1616679600000|2021-03-25 13:40:00|14153.08|14153.08|14155.41|14155.41|14157.64|14157.64|14150.35|14150.35|0
1616679900000|2021-03-25 13:45:00|14154.99|14154.99|14151.54|14151.54|14158.62|14158.62|14148.37|14148.37|0
1616680200000|2021-03-25 13:50:00|14149.57|14149.57|14120.39|14120.39|14149.57|14149.57|14108.72|14108.72|0
1616680500000|2021-03-25 13:55:00|14119.96|14119.96|14130.95|14130.95|14131.81|14131.81|14119.96|14119.96|0
1616680800000|2021-03-25 14:00:00|14131.81|14131.81|14128.53|14128.53|14133.78|14133.78|14123.5|14123.5|0
1616681100000|2021-03-25 14:05:00|14127.14|14127.14|14132.82|14132.82|14132.82|14132.82|14121|14121|0
1616681400000|2021-03-25 14:10:00|14131.43|14131.43|14133.75|14133.75|14139.47|14139.47|14131.43|14131.43|0
1616681700000|2021-03-25 14:15:00|14132.55|14132.55|14108.92|14108.92|14132.55|14132.55|14108.49|14108.49|0
1616682000000|2021-03-25 14:20:00|14110.31|14110.31|14118.18|14118.18|14118.18|14118.18|14105.84|14105.84|0
1616682300000|2021-03-25 14:25:00|14120.15|14120.15|14126.83|14126.83|14130|14130|14116.71|14116.71|0
1616682600000|2021-03-25 14:30:00|14124.05|14124.05|14128.48|14128.48|14134.58|14134.58|14123.47|14123.47|0
1616682900000|2021-03-25 14:35:00|14127.09|14127.09|14130.72|14130.72|14131.58|14131.58|14120.56|14120.56|0
1616683200000|2021-03-25 14:40:00|14129.33|14129.33|14131.16|14131.16|14131.16|14131.16|14125.18|14125.18|0
1616683500000|2021-03-25 14:45:00|14131.65|14131.65|14124.09|14124.09|14140.84|14140.84|14124.09|14124.09|0
1616683800000|2021-03-25 14:50:00|14122.64|14122.64|14103.77|14103.77|14122.64|14122.64|14102.38|14102.38|0
1616684100000|2021-03-25 14:55:00|14105.16|14105.16|14125.08|14125.08|14125.08|14125.08|14105.16|14105.16|0
1616684400000|2021-03-25 15:00:00|14125.5|14125.5|14125.87|14125.87|14133.68|14133.68|14122.78|14122.78|0
1616684700000|2021-03-25 15:05:00|14125.44|14125.44|14127.95|14127.95|14135.71|14135.71|14119.45|14119.45|0
1616685000000|2021-03-25 15:10:00|14126.98|14126.98|14158.46|14158.46|14158.46|14158.46|14126.98|14126.98|0
1616685300000|2021-03-25 15:15:00|14160.43|14160.43|14162.74|14162.74|14169.74|14169.74|14159.06|14159.06|0
1616685600000|2021-03-25 15:20:00|14159.38|14159.38|14154.2|14154.2|14160.34|14160.34|14154.2|14154.2|0
1616685900000|2021-03-25 15:25:00|14153.72|14153.72|14157.36|14157.36|14157.36|14157.36|14141.2|14141.2|0
1616686200000|2021-03-25 15:30:00|14158.75|14158.75|14168.31|14168.31|14169.7|14169.7|14158.39|14158.39|0
1616686500000|2021-03-25 15:35:00|14166.92|14166.92|14178.67|14178.67|14178.67|14178.67|14166.92|14166.92|0
1616686800000|2021-03-25 15:40:00|14180.06|14180.06|14177.76|14177.76|14184.32|14184.32|14175.8|14175.8|0
1616687100000|2021-03-25 15:45:00|14176.47|14176.47|14184.12|14184.12|14184.42|14184.42|14173.21|14173.21|0
1616687400000|2021-03-25 15:50:00|14184.98|14184.98|14183.37|14183.37|14184.98|14184.98|14178.95|14178.95|0
1616687700000|2021-03-25 15:55:00|14181.98|14181.98|14186.15|14186.15|14188.12|14188.12|14171.44|14171.44|0
1616688000000|2021-03-25 16:00:00|14188.12|14188.12|14194.51|14194.51|14195.87|14195.87|14188.12|14188.12|0
1616688300000|2021-03-25 16:05:00|14194.08|14194.08|14191.73|14191.73|14194.08|14194.08|14190.87|14190.87|0
1616688600000|2021-03-25 16:10:00|14191.31|14191.31|14192.55|14192.55|14199.99|14199.99|14190.47|14190.47|0
1616688900000|2021-03-25 16:15:00|14194.52|14194.52|14212.75|14212.75|14212.75|14212.75|14194.52|14194.52|0
1616689200000|2021-03-25 16:20:00|14214.72|14214.72|14221.22|14221.22|14221.22|14221.22|14213.34|14213.34|0
1616689500000|2021-03-25 16:25:00|14221.64|14221.64|14225.58|14225.58|14230.41|14230.41|14219.74|14219.74|0
1616746500000|2021-03-26 08:15:00|14297.47|14297.47|14299.45|14299.45|14299.99|14299.99|14289.22|14289.22|0
1616746800000|2021-03-26 08:20:00|14299.94|14299.94|14313.16|14313.16|14313.16|14313.16|14299.94|14299.94|0
1616747100000|2021-03-26 08:25:00|14311.77|14311.77|14328.29|14328.29|14329.68|14329.68|14307.05|14307.05|0
1616747400000|2021-03-26 08:30:00|14328.77|14328.77|14335.51|14335.51|14344.2|14344.2|14328.77|14328.77|0
1616747700000|2021-03-26 08:35:00|14334.12|14334.12|14302.81|14302.81|14337.61|14337.61|14300.84|14300.84|0
1616748000000|2021-03-26 08:40:00|14304.2|14304.2|14309.63|14309.63|14309.63|14309.63|14298.11|14298.11|0
1616748300000|2021-03-26 08:45:00|14307.66|14307.66|14304.36|14304.36|14313.67|14313.67|14304.36|14304.36|0
1616748600000|2021-03-26 08:50:00|14302.39|14302.39|14279.99|14279.99|14302.94|14302.94|14277.21|14277.21|0
1616748900000|2021-03-26 08:55:00|14277.21|14277.21|14278.14|14278.14|14281.15|14281.15|14268.64|14268.64|0
1616749200000|2021-03-26 09:00:00|14279|14279|14280.98|14280.98|14284.88|14284.88|14279|14279|0
1616749500000|2021-03-26 09:05:00|14288.87|14288.87|14270.66|14270.66|14288.87|14288.87|14269.27|14269.27|0
1616749800000|2021-03-26 09:10:00|14266.5|14266.5|14264.8|14264.8|14266.5|14266.5|14259.47|14259.47|0
1616750100000|2021-03-26 09:15:00|14267.58|14267.58|14268.31|14268.31|14284.16|14284.16|14267.58|14267.58|0
1616750400000|2021-03-26 09:20:00|14267.11|14267.11|14254.96|14254.96|14273.25|14273.25|14254.96|14254.96|0
1616750700000|2021-03-26 09:25:00|14252.18|14252.18|14261.33|14261.33|14261.33|14261.33|14252.18|14252.18|0
1616751000000|2021-03-26 09:30:00|14256.58|14256.58|14257.39|14257.39|14257.39|14257.39|14252.96|14252.96|0
1616751300000|2021-03-26 09:35:00|14257.81|14257.81|14258.6|14258.6|14261.83|14261.83|14254.29|14254.29|0
1616751600000|2021-03-26 09:40:00|14259.99|14259.99|14268.56|14268.56|14270.7|14270.7|14259.99|14259.99|0
1616751900000|2021-03-26 09:45:00|14271.34|14271.34|14259.62|14259.62|14276.26|14276.26|14259.62|14259.62|0
1616752200000|2021-03-26 09:50:00|14258.78|14258.78|14258.38|14258.38|14262.54|14262.54|14257.53|14257.53|0
1616752500000|2021-03-26 09:55:00|14257.41|14257.41|14261.44|14261.44|14261.44|14261.44|14256.21|14256.21|0
1616752800000|2021-03-26 10:00:00|14261.86|14261.86|14254.04|14254.04|14264.64|14264.64|14253.62|14253.62|0
1616753100000|2021-03-26 10:05:00|14253.61|14253.61|14254.09|14254.09|14255.58|14255.58|14248.08|14248.08|0
1616753400000|2021-03-26 10:10:00|14252.71|14252.71|14246.4|14246.4|14253.12|14253.12|14245.15|14245.15|0
1616753700000|2021-03-26 10:15:00|14245.98|14245.98|14232.15|14232.15|14245.98|14245.98|14231.73|14231.73|0
1616754000000|2021-03-26 10:20:00|14231.3|14231.3|14227.79|14227.79|14236.51|14236.51|14223.9|14223.9|0
1616754300000|2021-03-26 10:25:00|14226.95|14226.95|14234.68|14234.68|14237.48|14237.48|14226.95|14226.95|0
1616754600000|2021-03-26 10:30:00|14236.65|14236.65|14242.85|14242.85|14243.27|14243.27|14231.9|14231.9|0
1616754900000|2021-03-26 10:35:00|14243.28|14243.28|14260.27|14260.27|14264.06|14264.06|14243.28|14243.28|0
1616755200000|2021-03-26 10:40:00|14260.75|14260.75|14260.13|14260.13|14260.75|14260.75|14255.96|14255.96|0
1616755500000|2021-03-26 10:45:00|14258.74|14258.74|14260|14260|14264.98|14264.98|14257.03|14257.03|0
1616755800000|2021-03-26 10:50:00|14258.61|14258.61|14268.61|14268.61|14269.32|14269.32|14257.22|14257.22|0
1616756100000|2021-03-26 10:55:00|14270.58|14270.58|14279.83|14279.83|14279.83|14279.83|14268.61|14268.61|0
1616756400000|2021-03-26 11:00:00|14277.86|14277.86|14281.32|14281.32|14286.2|14286.2|14272.92|14272.92|0
1616756700000|2021-03-26 11:05:00|14283.29|14283.29|14284.81|14284.81|14291.18|14291.18|14281.9|14281.9|0
1616757000000|2021-03-26 11:10:00|14283.84|14283.84|14289.5|14289.5|14289.5|14289.5|14279.41|14279.41|0
1616757300000|2021-03-26 11:15:00|14290.96|14290.96|14292.35|14292.35|14295.71|14295.71|14290.96|14290.96|0
1616757600000|2021-03-26 11:20:00|14294.32|14294.32|14307.05|14307.05|14307.05|14307.05|14294.32|14294.32|0
1616757900000|2021-03-26 11:25:00|14305.1|14305.1|14297.72|14297.72|14305.1|14305.1|14297.72|14297.72|0
1616758200000|2021-03-26 11:30:00|14299.69|14299.69|14290.96|14290.96|14299.69|14299.69|14288.18|14288.18|0
1616758500000|2021-03-26 11:35:00|14290.12|14290.12|14280.3|14280.3|14290.12|14290.12|14274.39|14274.39|0
1616758800000|2021-03-26 11:40:00|14282.27|14282.27|14285.98|14285.98|14289.73|14289.73|14274.99|14274.99|0
1616759100000|2021-03-26 11:45:00|14287.95|14287.95|14286.79|14286.79|14292.35|14292.35|14286.21|14286.21|0
1616759400000|2021-03-26 11:50:00|14284.82|14284.82|14273.83|14273.83|14284.82|14284.82|14273.83|14273.83|0
1616759700000|2021-03-26 11:55:00|14272.99|14272.99|14274.24|14274.24|14279.38|14279.38|14272.57|14272.57|0
1616760000000|2021-03-26 12:00:00|14272.85|14272.85|14261.42|14261.42|14273.27|14273.27|14261.42|14261.42|0
1616760300000|2021-03-26 12:05:00|14260.22|14260.22|14251.4|14251.4|14260.22|14260.22|14247.03|14247.03|0
1616760600000|2021-03-26 12:10:00|14250.97|14250.97|14252.16|14252.16|14253.62|14253.62|14250|14250|0
1616760900000|2021-03-26 12:15:00|14253.62|14253.62|14250.2|14250.2|14256.57|14256.57|14250.2|14250.2|0
1616761200000|2021-03-26 12:20:00|14248.81|14248.81|14243.54|14243.54|14248.81|14248.81|14243.54|14243.54|0
1616761500000|2021-03-26 12:25:00|14241.57|14241.57|14225.74|14225.74|14243.54|14243.54|14217.57|14217.57|0
1616761800000|2021-03-26 12:30:00|14227.71|14227.71|14219.95|14219.95|14232.46|14232.46|14216.5|14216.5|0
1616762100000|2021-03-26 12:35:00|14221.34|14221.34|14224.89|14224.89|14229.45|14229.45|14221.34|14221.34|0
1616762400000|2021-03-26 12:40:00|14222.11|14222.11|14214.57|14214.57|14222.11|14222.11|14213.44|14213.44|0
1616762700000|2021-03-26 12:45:00|14217.35|14217.35|14208.7|14208.7|14219.06|14219.06|14208.7|14208.7|0
1616763000000|2021-03-26 12:50:00|14207.31|14207.31|14213.95|14213.95|14214.32|14214.32|14207.31|14207.31|0
1616763300000|2021-03-26 12:55:00|14214.43|14214.43|14220.13|14220.13|14222.8|14222.8|14214.43|14214.43|0
1616763600000|2021-03-26 13:00:00|14218.16|14218.16|14215.16|14215.16|14222.91|14222.91|14215.16|14215.16|0
1616763900000|2021-03-26 13:05:00|14213.18|14213.18|14217.81|14217.81|14218.24|14218.24|14211.79|14211.79|0
1616764200000|2021-03-26 13:10:00|14219.01|14219.01|14233.68|14233.68|14236.45|14236.45|14219.01|14219.01|0
1616764500000|2021-03-26 13:15:00|14235.06|14235.06|14230.6|14230.6|14235.06|14235.06|14230.6|14230.6|0
1616764800000|2021-03-26 13:20:00|14229.14|14229.14|14222.51|14222.51|14231.79|14231.79|14220.79|14220.79|0
1616765100000|2021-03-26 13:25:00|14223|14223|14224.63|14224.63|14225.83|14225.83|14219.05|14219.05|0
1616765400000|2021-03-26 13:30:00|14225.05|14225.05|14232.84|14232.84|14235.49|14235.49|14225.05|14225.05|0
1616765700000|2021-03-26 13:35:00|14228.9|14228.9|14241.53|14241.53|14241.53|14241.53|14225.11|14225.11|0
1616766000000|2021-03-26 13:40:00|14244.31|14244.31|14240.22|14240.22|14255.37|14255.37|14238.25|14238.25|0
1616766300000|2021-03-26 13:45:00|14243|14243|14239.96|14239.96|14246.04|14246.04|14237.74|14237.74|0
1616766600000|2021-03-26 13:50:00|14241.35|14241.35|14240.04|14240.04|14244.6|14244.6|14238.09|14238.09|0
1616766900000|2021-03-26 13:55:00|14238.65|14238.65|14240.88|14240.88|14241.85|14241.85|14237.94|14237.94|0
1616767200000|2021-03-26 14:00:00|14242.27|14242.27|14231.51|14231.51|14244.86|14244.86|14231.4|14231.4|0
1616767500000|2021-03-26 14:05:00|14232.89|14232.89|14226.39|14226.39|14237.06|14237.06|14226.39|14226.39|0
1616767800000|2021-03-26 14:10:00|14225|14225|14218.25|14218.25|14225|14225|14216.28|14216.28|0
1616768100000|2021-03-26 14:15:00|14220.22|14220.22|14217.87|14217.87|14222.68|14222.68|14210.57|14210.57|0
1616768400000|2021-03-26 14:20:00|14219.26|14219.26|14213.08|14213.08|14223.75|14223.75|14213.08|14213.08|0
1616768700000|2021-03-26 14:25:00|14213.94|14213.94|14207.02|14207.02|14213.94|14213.94|14205.21|14205.21|0
1616769000000|2021-03-26 14:30:00|14205.63|14205.63|14195.33|14195.33|14206.06|14206.06|14195.33|14195.33|0
1616769300000|2021-03-26 14:35:00|14194.36|14194.36|14182.62|14182.62|14194.36|14194.36|14182.62|14182.62|0
1616769600000|2021-03-26 14:40:00|14181.23|14181.23|14187.25|14187.25|14187.25|14187.25|14181.23|14181.23|0
1616769900000|2021-03-26 14:45:00|14188.64|14188.64|14196.25|14196.25|14196.25|14196.25|14179.64|14179.64|0
1616770200000|2021-03-26 14:50:00|14200.19|14200.19|14201.26|14201.26|14205.2|14205.2|14198.8|14198.8|0
1616770500000|2021-03-26 14:55:00|14199.87|14199.87|14198.18|14198.18|14199.87|14199.87|14192.87|14192.87|0
1616770800000|2021-03-26 15:00:00|14199.03|14199.03|14221.29|14221.29|14223.98|14223.98|14197.05|14197.05|0
1616771100000|2021-03-26 15:05:00|14220.09|14220.09|14199.79|14199.79|14222.06|14222.06|14195.85|14195.85|0
1616771400000|2021-03-26 15:10:00|14203.73|14203.73|14206.16|14206.16|14211.6|14211.6|14203.73|14203.73|0
1616771700000|2021-03-26 15:15:00|14207.13|14207.13|14213.08|14213.08|14217.81|14217.81|14201.54|14201.54|0
1616772000000|2021-03-26 15:20:00|14217.02|14217.02|14201.96|14201.96|14217.02|14217.02|14201.96|14201.96|0
1616772300000|2021-03-26 15:25:00|14203.93|14203.93|14211.05|14211.05|14211.05|14211.05|14201.15|14201.15|0
1616772600000|2021-03-26 15:30:00|14209.66|14209.66|14230.94|14230.94|14232.91|14232.91|14208.27|14208.27|0
1616772900000|2021-03-26 15:35:00|14231.36|14231.36|14237.85|14237.85|14238.11|14238.11|14231.36|14231.36|0
1616773200000|2021-03-26 15:40:00|14239.24|14239.24|14248.7|14248.7|14253.3|14253.3|14235.46|14235.46|0
1616773500000|2021-03-26 15:45:00|14250.68|14250.68|14244.19|14244.19|14250.68|14250.68|14244.19|14244.19|0
1616773800000|2021-03-26 15:50:00|14242.8|14242.8|14227.5|14227.5|14244.77|14244.77|14227.5|14227.5|0
1616774100000|2021-03-26 15:55:00|14229.47|14229.47|14236.22|14236.22|14238.89|14238.89|14227.23|14227.23|0
1616774400000|2021-03-26 16:00:00|14234.83|14234.83|14239.89|14239.89|14241.28|14241.28|14232.57|14232.57|0
1616774700000|2021-03-26 16:05:00|14241.17|14241.17|14259.73|14259.73|14260.93|14260.93|14240.74|14240.74|0
1616775000000|2021-03-26 16:10:00|14261.7|14261.7|14270.26|14270.26|14277.04|14277.04|14261.7|14261.7|0
1616775300000|2021-03-26 16:15:00|14270.75|14270.75|14274.93|14274.93|14283.94|14283.94|14270.75|14270.75|0
1616775600000|2021-03-26 16:20:00|14275.35|14275.35|14272.08|14272.08|14278.32|14278.32|14270.86|14270.86|0
1616775900000|2021-03-26 16:25:00|14272.57|14272.57|14279.75|14279.75|14280.38|14280.38|14267.15|14267.15|0
1617002100000|2021-03-29 07:15:00|14347.13|14347.13|14330.67|14330.67|14347.13|14347.13|14326.66|14326.66|0
1617002400000|2021-03-29 07:20:00|14329.7|14329.7|14314.63|14314.63|14334.35|14334.35|14314.21|14314.21|0
1617002700000|2021-03-29 07:25:00|14315.83|14315.83|14297.33|14297.33|14315.83|14315.83|14297.33|14297.33|0
1617003000000|2021-03-29 07:30:00|14299.31|14299.31|14288.89|14288.89|14299.31|14299.31|14285.99|14285.99|0
1617003300000|2021-03-29 07:35:00|14286.92|14286.92|14285.26|14285.26|14288.08|14288.08|14284.14|14284.14|0
1617003600000|2021-03-29 07:40:00|14289.2|14289.2|14286.67|14286.67|14294.85|14294.85|14286.67|14286.67|0
1617003900000|2021-03-29 07:45:00|14284.7|14284.7|14293.93|14293.93|14295.74|14295.74|14279.95|14279.95|0
1617004200000|2021-03-29 07:50:00|14296.71|14296.71|14293.9|14293.9|14299.81|14299.81|14293.9|14293.9|0
1617004500000|2021-03-29 07:55:00|14293.48|14293.48|14278.39|14278.39|14294.76|14294.76|14275.39|14275.39|0
1617004800000|2021-03-29 08:00:00|14277.97|14277.97|14278.11|14278.11|14282.33|14282.33|14276.42|14276.42|0
1617005100000|2021-03-29 08:05:00|14276.14|14276.14|14276.92|14276.92|14279.58|14279.58|14276.14|14276.14|0
1617005400000|2021-03-29 08:10:00|14274.95|14274.95|14271.69|14271.69|14274.95|14274.95|14270.84|14270.84|0
1617005700000|2021-03-29 08:15:00|14268.91|14268.91|14258.53|14258.53|14270.07|14270.07|14256.56|14256.56|0
1617006000000|2021-03-29 08:20:00|14255.75|14255.75|14261.04|14261.04|14261.04|14261.04|14254.9|14254.9|0
1617006300000|2021-03-29 08:25:00|14263.47|14263.47|14267.6|14267.6|14267.6|14267.6|14263.47|14263.47|0
1617006600000|2021-03-29 08:30:00|14265.63|14265.63|14278.71|14278.71|14278.71|14278.71|14264.43|14264.43|0
1617006900000|2021-03-29 08:35:00|14279.13|14279.13|14276.72|14276.72|14284.62|14284.62|14276.72|14276.72|0
1617007200000|2021-03-29 08:40:00|14280.89|14280.89|14290.94|14290.94|14294.84|14294.84|14280.89|14280.89|0
1617007500000|2021-03-29 08:45:00|14292.4|14292.4|14296.08|14296.08|14296.08|14296.08|14284.09|14284.09|0
1617007800000|2021-03-29 08:50:00|14298.05|14298.05|14286.08|14286.08|14298.05|14298.05|14286.08|14286.08|0
1617008100000|2021-03-29 08:55:00|14284.69|14284.69|14288.24|14288.24|14288.24|14288.24|14280.46|14280.46|0
1617008400000|2021-03-29 09:00:00|14285.47|14285.47|14297.51|14297.51|14297.51|14297.51|14285.05|14285.05|0
1617008700000|2021-03-29 09:05:00|14299.49|14299.49|14308.51|14308.51|14308.65|14308.65|14296.39|14296.39|0
1617009000000|2021-03-29 09:10:00|14306.54|14306.54|14304.81|14304.81|14307.59|14307.59|14302.73|14302.73|0
1617009300000|2021-03-29 09:15:00|14302.84|14302.84|14300.75|14300.75|14302.84|14302.84|14297.97|14297.97|0
1617009600000|2021-03-29 09:20:00|14300.33|14300.33|14302.15|14302.15|14303.54|14303.54|14299.37|14299.37|0
1617009900000|2021-03-29 09:25:00|14303.54|14303.54|14307.32|14307.32|14307.32|14307.32|14302.15|14302.15|0
1617010200000|2021-03-29 09:30:00|14305.93|14305.93|14312.72|14312.72|14314.11|14314.11|14302.73|14302.73|0
1617010500000|2021-03-29 09:35:00|14311.33|14311.33|14310.37|14310.37|14311.34|14311.34|14310.37|14310.37|0
1617010800000|2021-03-29 09:40:00|14311.76|14311.76|14311.18|14311.18|14313.81|14313.81|14308.89|14308.89|0
1617011100000|2021-03-29 09:45:00|14311.67|14311.67|14309.28|14309.28|14313.06|14313.06|14308.31|14308.31|0
1617011400000|2021-03-29 09:50:00|14307.89|14307.89|14310.49|14310.49|14310.92|14310.92|14307.83|14307.83|0
1617011700000|2021-03-29 09:55:00|14312.46|14312.46|14316.47|14316.47|14316.47|14316.47|14310.49|14310.49|0
1617012000000|2021-03-29 10:00:00|14317.67|14317.67|14318.87|14318.87|14322.23|14322.23|14317.67|14317.67|0
1617012300000|2021-03-29 10:05:00|14320.26|14320.26|14332.78|14332.78|14332.78|14332.78|14320.26|14320.26|0
1617012600000|2021-03-29 10:10:00|14332.29|14332.29|14335.89|14335.89|14335.89|14335.89|14330.57|14330.57|0
1617012900000|2021-03-29 10:15:00|14337.17|14337.17|14341.72|14341.72|14341.72|14341.72|14335.46|14335.46|0
1617013200000|2021-03-29 10:20:00|14339.75|14339.75|14334.36|14334.36|14339.75|14339.75|14329.4|14329.4|0
1617013500000|2021-03-29 10:25:00|14333.52|14333.52|14341.65|14341.65|14346.63|14346.63|14332.68|14332.68|0
1617013800000|2021-03-29 10:30:00|14341.23|14341.23|14345.39|14345.39|14346.36|14346.36|14338.98|14338.98|0
1617014100000|2021-03-29 10:35:00|14346.24|14346.24|14348.18|14348.18|14351.08|14351.08|14346.24|14346.24|0
1617014400000|2021-03-29 10:40:00|14349.57|14349.57|14340.75|14340.75|14350.06|14350.06|14340.75|14340.75|0
1617014700000|2021-03-29 10:45:00|14342.14|14342.14|14327.98|14327.98|14342.14|14342.14|14327.98|14327.98|0
1617015000000|2021-03-29 10:50:00|14329.37|14329.37|14337.96|14337.96|14339.22|14339.22|14329.37|14329.37|0
1617015300000|2021-03-29 10:55:00|14339.35|14339.35|14334.96|14334.96|14344.1|14344.1|14334.96|14334.96|0
1617015600000|2021-03-29 11:00:00|14336.93|14336.93|14338.36|14338.36|14340.17|14340.17|14335.81|14335.81|0
1617015900000|2021-03-29 11:05:00|14337.93|14337.93|14345.48|14345.48|14346.74|14346.74|14337.08|14337.08|0
1617016200000|2021-03-29 11:10:00|14344.09|14344.09|14344.9|14344.9|14344.9|14344.9|14340.73|14340.73|0
1617016500000|2021-03-29 11:15:00|14346.29|14346.29|14352.28|14352.28|14352.28|14352.28|14345.9|14345.9|0
1617016800000|2021-03-29 11:20:00|14351.44|14351.44|14340.01|14340.01|14354.22|14354.22|14340.01|14340.01|0
1617017100000|2021-03-29 11:25:00|14340.43|14340.43|14337.2|14337.2|14345.11|14345.11|14337.2|14337.2|0
1617017400000|2021-03-29 11:30:00|14335.81|14335.81|14351.22|14351.22|14351.22|14351.22|14335.81|14335.81|0
1617017700000|2021-03-29 11:35:00|14352.61|14352.61|14341.74|14341.74|14354|14354|14341.74|14341.74|0
1617018000000|2021-03-29 11:40:00|14339.77|14339.77|14339.15|14339.15|14339.77|14339.77|14332.82|14332.82|0
1617018300000|2021-03-29 11:45:00|14340.13|14340.13|14343.97|14343.97|14343.97|14343.97|14337.83|14337.83|0
1617018600000|2021-03-29 11:50:00|14345.94|14345.94|14345.5|14345.5|14353.03|14353.03|14345.5|14345.5|0
1617018900000|2021-03-29 11:55:00|14346.89|14346.89|14353.2|14353.2|14353.2|14353.2|14345.44|14345.44|0
1617019200000|2021-03-29 12:00:00|14354.59|14354.59|14352.69|14352.69|14354.59|14354.59|14347.55|14347.55|0
1617019500000|2021-03-29 12:05:00|14354.08|14354.08|14364.85|14364.85|14364.85|14364.85|14354.08|14354.08|0
1617019800000|2021-03-29 12:10:00|14363.46|14363.46|14360.46|14360.46|14363.46|14363.46|14360.46|14360.46|0
1617020100000|2021-03-29 12:15:00|14359.07|14359.07|14349.66|14349.66|14359.07|14359.07|14349.35|14349.35|0
1617020400000|2021-03-29 12:20:00|14350.14|14350.14|14346.51|14346.51|14350.14|14350.14|14340.95|14340.95|0
1617020700000|2021-03-29 12:25:00|14347.9|14347.9|14330.4|14330.4|14347.9|14347.9|14328.42|14328.42|0
1617021000000|2021-03-29 12:30:00|14327.62|14327.62|14328.47|14328.47|14330.44|14330.44|14322.32|14322.32|0
1617021300000|2021-03-29 12:35:00|14326.5|14326.5|14317.69|14317.69|14327.89|14327.89|14317.69|14317.69|0
1617021600000|2021-03-29 12:40:00|14317.26|14317.26|14309.75|14309.75|14317.26|14317.26|14308.36|14308.36|0
1617021900000|2021-03-29 12:45:00|14307.78|14307.78|14309.82|14309.82|14309.82|14309.82|14307.36|14307.36|0
1617022200000|2021-03-29 12:50:00|14307.85|14307.85|14316.86|14316.86|14316.86|14316.86|14305.88|14305.88|0
1617022500000|2021-03-29 12:55:00|14317.35|14317.35|14323.94|14323.94|14324.56|14324.56|14317.35|14317.35|0
1617022800000|2021-03-29 13:00:00|14321.16|14321.16|14325.65|14325.65|14326.14|14326.14|14319.77|14319.77|0
1617023100000|2021-03-29 13:05:00|14326.51|14326.51|14323.31|14323.31|14326.51|14326.51|14319.37|14319.37|0
1617023400000|2021-03-29 13:10:00|14324.7|14324.7|14326.62|14326.62|14330.6|14330.6|14324.7|14324.7|0
1617023700000|2021-03-29 13:15:00|14327.1|14327.1|14317.14|14317.14|14327.1|14327.1|14313.09|14313.09|0
1617024000000|2021-03-29 13:20:00|14319.11|14319.11|14324.68|14324.68|14329.91|14329.91|14318.62|14318.62|0
1617024300000|2021-03-29 13:25:00|14323.84|14323.84|14332.15|14332.15|14332.15|14332.15|14321.47|14321.47|0
1617024600000|2021-03-29 13:30:00|14332.58|14332.58|14349.77|14349.77|14352.69|14352.69|14330.32|14330.32|0
1617024900000|2021-03-29 13:35:00|14355.68|14355.68|14363.23|14363.23|14363.23|14363.23|14355.68|14355.68|0
1617025200000|2021-03-29 13:40:00|14363.72|14363.72|14365.63|14365.63|14372.51|14372.51|14362.33|14362.33|0
1617025500000|2021-03-29 13:45:00|14365.2|14365.2|14360.97|14360.97|14369.05|14369.05|14360.97|14360.97|0
1617025800000|2021-03-29 13:50:00|14360.12|14360.12|14358.7|14358.7|14363.55|14363.55|14354.24|14354.24|0
1617026100000|2021-03-29 13:55:00|14356.73|14356.73|14358.25|14358.25|14366.74|14366.74|14356.31|14356.31|0
1617026400000|2021-03-29 14:00:00|14357.28|14357.28|14364.02|14364.02|14364.02|14364.02|14352.26|14352.26|0
1617026700000|2021-03-29 14:05:00|14362.63|14362.63|14347.87|14347.87|14364.41|14364.41|14346.67|14346.67|0
1617027000000|2021-03-29 14:10:00|14348.35|14348.35|14343.89|14343.89|14352.94|14352.94|14343.89|14343.89|0
1617027300000|2021-03-29 14:15:00|14345.17|14345.17|14350.11|14350.11|14351.06|14351.06|14344.34|14344.34|0
1617027600000|2021-03-29 14:20:00|14350.54|14350.54|14354.75|14354.75|14357.23|14357.23|14347.76|14347.76|0
1617027900000|2021-03-29 14:25:00|14356.7|14356.7|14355.76|14355.76|14359.41|14359.41|14353.75|14353.75|0
1617028200000|2021-03-29 14:30:00|14354.3|14354.3|14344.04|14344.04|14355.15|14355.15|14344.04|14344.04|0
1617028500000|2021-03-29 14:35:00|14344.52|14344.52|14342.72|14342.72|14351.1|14351.1|14342.72|14342.72|0
1617028800000|2021-03-29 14:40:00|14340.75|14340.75|14331.09|14331.09|14344.38|14344.38|14331.09|14331.09|0
1617029100000|2021-03-29 14:45:00|14330.6|14330.6|14332.65|14332.65|14333.85|14333.85|14329.77|14329.77|0
1617029400000|2021-03-29 14:50:00|14331.26|14331.26|14322.46|14322.46|14331.26|14331.26|14321.1|14321.1|0
1617029700000|2021-03-29 14:55:00|14322.94|14322.94|14331.06|14331.06|14334.42|14334.42|14321.13|14321.13|0
1617030000000|2021-03-29 15:00:00|14330.64|14330.64|14337.07|14337.07|14338.46|14338.46|14330.64|14330.64|0
1617030300000|2021-03-29 15:05:00|14338.46|14338.46|14330.23|14330.23|14338.46|14338.46|14327.28|14327.28|0
1617030600000|2021-03-29 15:10:00|14328.84|14328.84|14323.78|14323.78|14329.27|14329.27|14320.15|14320.15|0
1617030900000|2021-03-29 15:15:00|14322.81|14322.81|14323.23|14323.23|14323.78|14323.78|14318.03|14318.03|0
1617031200000|2021-03-29 15:20:00|14321.26|14321.26|14321.92|14321.92|14326.5|14326.5|14319.87|14319.87|0
1617031500000|2021-03-29 15:25:00|14323.17|14323.17|14330.49|14330.49|14337.61|14337.61|14314.68|14314.68|0
1617088500000|2021-03-30 07:15:00|14404.38|14404.38|14368.27|14368.27|14404.38|14404.38|14368.27|14368.27|0
1617088800000|2021-03-30 07:20:00|14370.24|14370.24|14369.7|14369.7|14374.53|14374.53|14362.62|14362.62|0
1617089100000|2021-03-30 07:25:00|14368.31|14368.31|14371.33|14371.33|14372.55|14372.55|14362.74|14362.74|0
1617089400000|2021-03-30 07:30:00|14376.13|14376.13|14387.14|14387.14|14390.74|14390.74|14368.16|14368.16|0
1617089700000|2021-03-30 07:35:00|14385.94|14385.94|14358.43|14358.43|14388.19|14388.19|14356.46|14356.46|0
1617090000000|2021-03-30 07:40:00|14364.43|14364.43|14354.48|14354.48|14365.44|14365.44|14354.48|14354.48|0
1617090300000|2021-03-30 07:45:00|14355.94|14355.94|14365.31|14365.31|14366.7|14366.7|14354.74|14354.74|0
1617090600000|2021-03-30 07:50:00|14363.85|14363.85|14372.41|14372.41|14375.92|14375.92|14363.36|14363.36|0
1617090900000|2021-03-30 07:55:00|14372.83|14372.83|14370.53|14370.53|14374.47|14374.47|14366.89|14366.89|0
1617091200000|2021-03-30 08:00:00|14367.75|14367.75|14364.38|14364.38|14372.5|14372.5|14364.38|14364.38|0
1617091500000|2021-03-30 08:05:00|14362.99|14362.99|14347.37|14347.37|14363.76|14363.76|14345.98|14345.98|0
1617091800000|2021-03-30 08:10:00|14345.98|14345.98|14342.4|14342.4|14346.41|14346.41|14339.84|14339.84|0
1617092100000|2021-03-30 08:15:00|14340.42|14340.42|14332.63|14332.63|14340.42|14340.42|14331.01|14331.01|0
1617092400000|2021-03-30 08:20:00|14333.83|14333.83|14329.47|14329.47|14338|14338|14329.47|14329.47|0
1617092700000|2021-03-30 08:25:00|14328.08|14328.08|14317.51|14317.51|14328.08|14328.08|14311.8|14311.8|0
1617093000000|2021-03-30 08:30:00|14320.29|14320.29|14339.63|14339.63|14339.92|14339.92|14320.29|14320.29|0
1617093300000|2021-03-30 08:35:00|14341.58|14341.58|14348.74|14348.74|14348.74|14348.74|14337.41|14337.41|0
1617093600000|2021-03-30 08:40:00|14347.35|14347.35|14347.94|14347.94|14350.49|14350.49|14346.12|14346.12|0
1617093900000|2021-03-30 08:45:00|14347.1|14347.1|14346.31|14346.31|14349.62|14349.62|14343.91|14343.91|0
1617094200000|2021-03-30 08:50:00|14344.92|14344.92|14340.91|14340.91|14344.92|14344.92|14340.91|14340.91|0
1617094500000|2021-03-30 08:55:00|14339.52|14339.52|14346.04|14346.04|14347.32|14347.32|14339.52|14339.52|0
1617094800000|2021-03-30 09:00:00|14345.61|14345.61|14334.2|14334.2|14345.61|14345.61|14334.2|14334.2|0
1617095100000|2021-03-30 09:05:00|14333.36|14333.36|14338.5|14338.5|14338.89|14338.89|14331.39|14331.39|0
1617095400000|2021-03-30 09:10:00|14344.06|14344.06|14344.86|14344.86|14345.83|14345.83|14341.66|14341.66|0
1617095700000|2021-03-30 09:15:00|14344.37|14344.37|14339.1|14339.1|14344.86|14344.86|14339.1|14339.1|0
1617096000000|2021-03-30 09:20:00|14341.07|14341.07|14348.99|14348.99|14348.99|14348.99|14341.07|14341.07|0
1617096300000|2021-03-30 09:25:00|14349.48|14349.48|14353.04|14353.04|14353.04|14353.04|14349.29|14349.29|0
1617096600000|2021-03-30 09:30:00|14355.01|14355.01|14357.79|14357.79|14357.79|14357.79|14355.01|14355.01|0
1617096900000|2021-03-30 09:35:00|14358.99|14358.99|14360.19|14360.19|14364.36|14364.36|14358.99|14358.99|0
1617097200000|2021-03-30 09:40:00|14361.47|14361.47|14362.92|14362.92|14365.59|14365.59|14359.33|14359.33|0
1617097500000|2021-03-30 09:45:00|14365.7|14365.7|14367.51|14367.51|14367.51|14367.51|14364.31|14364.31|0
1617097800000|2021-03-30 09:50:00|14368.9|14368.9|14374.82|14374.82|14374.82|14374.82|14368.9|14368.9|0
1617098100000|2021-03-30 09:55:00|14375.79|14375.79|14378.76|14378.76|14378.76|14378.76|14375.79|14375.79|0
1617098400000|2021-03-30 10:00:00|14377.37|14377.37|14385.18|14385.18|14386.81|14386.81|14375.4|14375.4|0
1617098700000|2021-03-30 10:05:00|14383.79|14383.79|14381.39|14381.39|14384.17|14384.17|14376.49|14376.49|0
1617099000000|2021-03-30 10:10:00|14380.96|14380.96|14382.1|14382.1|14383.36|14383.36|14379.58|14379.58|0
1617099300000|2021-03-30 10:15:00|14381.69|14381.69|14386.51|14386.51|14386.51|14386.51|14381.69|14381.69|0
1617099600000|2021-03-30 10:20:00|14387.79|14387.79|14390.45|14390.45|14390.45|14390.45|14385.65|14385.65|0
1617099900000|2021-03-30 10:25:00|14391.84|14391.84|14391.84|14391.84|14391.84|14391.84|14391.84|14391.84|0
1617100200000|2021-03-30 10:30:00|14390.45|14390.45|14397.52|14397.52|14398.91|14398.91|14390.45|14390.45|0
1617100500000|2021-03-30 10:35:00|14396.94|14396.94|14399.78|14399.78|14399.78|14399.78|14395.22|14395.22|0
1617100800000|2021-03-30 10:40:00|14399.36|14399.36|14407.7|14407.7|14407.7|14407.7|14396.59|14396.59|0
1617101100000|2021-03-30 10:45:00|14408.12|14408.12|14403.08|14403.08|14411.19|14411.19|14402.64|14402.64|0
1617101400000|2021-03-30 10:50:00|14401.69|14401.69|14402.59|14402.59|14403.07|14403.07|14401.26|14401.26|0
1617101700000|2021-03-30 10:55:00|14400.62|14400.62|14412.22|14412.22|14412.22|14412.22|14400.62|14400.62|0
1617102000000|2021-03-30 11:00:00|14413.61|14413.61|14403.94|14403.94|14413.61|14413.61|14401.43|14401.43|0
1617102300000|2021-03-30 11:05:00|14402.55|14402.55|14406.72|14406.72|14406.72|14406.72|14402.55|14402.55|0
1617102600000|2021-03-30 11:10:00|14404.32|14404.32|14399.25|14399.25|14404.32|14404.32|14397.86|14397.86|0
1617102900000|2021-03-30 11:15:00|14397.86|14397.86|14403.31|14403.31|14404.51|14404.51|14396.63|14396.63|0
1617103200000|2021-03-30 11:20:00|14404.7|14404.7|14412.43|14412.43|14412.43|14412.43|14404.7|14404.7|0
1617103500000|2021-03-30 11:25:00|14411.04|14411.04|14408.42|14408.42|14411.62|14411.62|14405.06|14405.06|0
1617103800000|2021-03-30 11:30:00|14410.39|14410.39|14412.79|14412.79|14412.79|14412.79|14410.39|14410.39|0
1617104100000|2021-03-30 11:35:00|14409.43|14409.43|14402.67|14402.67|14409.43|14409.43|14401.28|14401.28|0
1617104400000|2021-03-30 11:40:00|14402.24|14402.24|14400.64|14400.64|14402.24|14402.24|14396.18|14396.18|0
1617104700000|2021-03-30 11:45:00|14402.03|14402.03|14397.72|14397.72|14402.51|14402.51|14389.02|14389.02|0
1617105000000|2021-03-30 11:50:00|14398.55|14398.55|14398.64|14398.64|14398.64|14398.64|14394.99|14394.99|0
1617105300000|2021-03-30 11:55:00|14397.8|14397.8|14400.26|14400.26|14405.17|14405.17|14397.38|14397.38|0
1617105600000|2021-03-30 12:00:00|14401.65|14401.65|14399.19|14399.19|14402.85|14402.85|14397.51|14397.51|0
1617105900000|2021-03-30 12:05:00|14401.97|14401.97|14412.63|14412.63|14414|14414|14401.43|14401.43|0
1617106200000|2021-03-30 12:10:00|14411.66|14411.66|14415.82|14415.82|14416.31|14416.31|14409.69|14409.69|0
1617106500000|2021-03-30 12:15:00|14413.85|14413.85|14418.92|14418.92|14418.92|14418.92|14411.46|14411.46|0
1617106800000|2021-03-30 12:20:00|14417.72|14417.72|14421.31|14421.31|14421.89|14421.89|14414|14414|0
1617107100000|2021-03-30 12:25:00|14423.28|14423.28|14423.66|14423.66|14423.66|14423.66|14421.31|14421.31|0
1617107400000|2021-03-30 12:30:00|14424.86|14424.86|14415.75|14415.75|14424.86|14424.86|14414.91|14414.91|0
1617107700000|2021-03-30 12:35:00|14413.78|14413.78|14413.35|14413.35|14417.72|14417.72|14411.8|14411.8|0
1617108000000|2021-03-30 12:40:00|14410.57|14410.57|14405.2|14405.2|14410.57|14410.57|14405.2|14405.2|0
1617108300000|2021-03-30 12:45:00|14406.59|14406.59|14405.59|14405.59|14408.36|14408.36|14397.67|14397.67|0
1617108600000|2021-03-30 12:50:00|14407.56|14407.56|14409.28|14409.28|14416|14416|14407.56|14407.56|0
1617108900000|2021-03-30 12:55:00|14410.67|14410.67|14419.51|14419.51|14421.6|14421.6|14410.67|14410.67|0
1617109200000|2021-03-30 13:00:00|14420.48|14420.48|14417.12|14417.12|14420.48|14420.48|14415.15|14415.15|0
1617109500000|2021-03-30 13:05:00|14415.15|14415.15|14412.64|14412.64|14416.27|14416.27|14408.67|14408.67|0
1617109800000|2021-03-30 13:10:00|14414.61|14414.61|14419.69|14419.69|14419.69|14419.69|14412.06|14412.06|0
1617110100000|2021-03-30 13:15:00|14420.12|14420.12|14422.36|14422.36|14422.36|14422.36|14418.15|14418.15|0
1617110400000|2021-03-30 13:20:00|14425.14|14425.14|14427.11|14427.11|14427.7|14427.7|14421.2|14421.2|0
1617110700000|2021-03-30 13:25:00|14425.14|14425.14|14429.16|14429.16|14429.59|14429.59|14424.79|14424.79|0
1617111000000|2021-03-30 13:30:00|14427.77|14427.77|14432.18|14432.18|14437.58|14437.58|14427.77|14427.77|0
1617111300000|2021-03-30 13:35:00|14432.61|14432.61|14451.76|14451.76|14451.76|14451.76|14432.61|14432.61|0
1617111600000|2021-03-30 13:40:00|14452.19|14452.19|14454.58|14454.58|14454.58|14454.58|14448.01|14448.01|0
1617111900000|2021-03-30 13:45:00|14455.97|14455.97|14459.25|14459.25|14462.5|14462.5|14455.97|14455.97|0
1617112200000|2021-03-30 13:50:00|14458.76|14458.76|14470.38|14470.38|14470.38|14470.38|14457.33|14457.33|0
1617112500000|2021-03-30 13:55:00|14470.79|14470.79|14481.6|14481.6|14482.65|14482.65|14469.88|14469.88|0
1617112800000|2021-03-30 14:00:00|14483.57|14483.57|14479.94|14479.94|14483.57|14483.57|14475.68|14475.68|0
1617113100000|2021-03-30 14:05:00|14480.37|14480.37|14478.65|14478.65|14482.18|14482.18|14471.63|14471.63|0
1617113400000|2021-03-30 14:10:00|14480.04|14480.04|14495.72|14495.72|14495.79|14495.79|14478.65|14478.65|0
1617113700000|2021-03-30 14:15:00|14494.33|14494.33|14493.2|14493.2|14499.31|14499.31|14490.97|14490.97|0
1617114000000|2021-03-30 14:20:00|14495.17|14495.17|14496.68|14496.68|14498.65|14498.65|14492.07|14492.07|0
1617114300000|2021-03-30 14:25:00|14497.1|14497.1|14490.33|14490.33|14497.52|14497.52|14487.56|14487.56|0
1617114600000|2021-03-30 14:30:00|14489.13|14489.13|14488.39|14488.39|14495.69|14495.69|14482.9|14482.9|0
1617114900000|2021-03-30 14:35:00|14489.23|14489.23|14494.31|14494.31|14495.7|14495.7|14487.49|14487.49|0
1617115200000|2021-03-30 14:40:00|14492.34|14492.34|14501.63|14501.63|14504.03|14504.03|14491.37|14491.37|0
1617115500000|2021-03-30 14:45:00|14502.05|14502.05|14510.86|14510.86|14520.84|14520.84|14502.05|14502.05|0
1617115800000|2021-03-30 14:50:00|14509.47|14509.47|14486.52|14486.52|14509.47|14509.47|14486.52|14486.52|0
1617116100000|2021-03-30 14:55:00|14487.72|14487.72|14490.36|14490.36|14490.36|14490.36|14483.6|14483.6|0
1617116400000|2021-03-30 15:00:00|14489.94|14489.94|14483.11|14483.11|14492.31|14492.31|14483.11|14483.11|0
1617116700000|2021-03-30 15:05:00|14482.68|14482.68|14476.83|14476.83|14482.68|14482.68|14476.83|14476.83|0
1617117000000|2021-03-30 15:10:00|14474.86|14474.86|14472.72|14472.72|14474.86|14474.86|14465.94|14465.94|0
1617117300000|2021-03-30 15:15:00|14471.33|14471.33|14474.5|14474.5|14476.47|14476.47|14462.92|14462.92|0
1617117600000|2021-03-30 15:20:00|14473.52|14473.52|14473.49|14473.49|14474.5|14474.5|14464.72|14464.72|0
1617117900000|2021-03-30 15:25:00|14474.68|14474.68|14473.79|14473.79|14476.63|14476.63|14467.65|14467.65|0
1617174900000|2021-03-31 07:15:00|14479.26|14479.26|14500.48|14500.48|14501.68|14501.68|14478.09|14478.09|0
1617175200000|2021-03-31 07:20:00|14498.51|14498.51|14502.07|14502.07|14509.8|14509.8|14491.27|14491.27|0
1617175500000|2021-03-31 07:25:00|14498.47|14498.47|14494.26|14494.26|14498.47|14498.47|14482.83|14482.83|0
1617175800000|2021-03-31 07:30:00|14492.58|14492.58|14490.69|14490.69|14495.44|14495.44|14488.97|14488.97|0
1617176100000|2021-03-31 07:35:00|14489.3|14489.3|14488.21|14488.21|14502.39|14502.39|14484.27|14484.27|0
1617176400000|2021-03-31 07:40:00|14490.99|14490.99|14497.14|14497.14|14498.62|14498.62|14489.15|14489.15|0
1617176700000|2021-03-31 07:45:00|14495.75|14495.75|14494.01|14494.01|14501.38|14501.38|14491.3|14491.3|0
1617177000000|2021-03-31 07:50:00|14491.57|14491.57|14481.89|14481.89|14495.91|14495.91|14481.47|14481.47|0
1617177300000|2021-03-31 07:55:00|14480.5|14480.5|14478.31|14478.31|14483.61|14483.61|14477.62|14477.62|0
1617177600000|2021-03-31 08:00:00|14481.09|14481.09|14484|14484|14484|14484|14476.7|14476.7|0
1617177900000|2021-03-31 08:05:00|14485.46|14485.46|14476.88|14476.88|14487.14|14487.14|14476.88|14476.88|0
1617178200000|2021-03-31 08:10:00|14475.49|14475.49|14470.48|14470.48|14476.39|14476.39|14469.67|14469.67|0
1617178500000|2021-03-31 08:15:00|14469.09|14469.09|14456.42|14456.42|14469.09|14469.09|14456.42|14456.42|0
1617178800000|2021-03-31 08:20:00|14452.48|14452.48|14454.99|14454.99|14454.99|14454.99|14450.77|14450.77|0
1617179100000|2021-03-31 08:25:00|14455.84|14455.84|14453.41|14453.41|14458.44|14458.44|14448.58|14448.58|0
1617179400000|2021-03-31 08:30:00|14452.02|14452.02|14455.06|14455.06|14456.34|14456.34|14449.39|14449.39|0
1617179700000|2021-03-31 08:35:00|14452.28|14452.28|14451.27|14451.27|14452.66|14452.66|14446.52|14446.52|0
1617180000000|2021-03-31 08:40:00|14452.66|14452.66|14449.02|14449.02|14455.33|14455.33|14449.02|14449.02|0
1617180300000|2021-03-31 08:45:00|14444.85|14444.85|14449.22|14449.22|14449.22|14449.22|14444.85|14444.85|0
1617180600000|2021-03-31 08:50:00|14451.19|14451.19|14463.72|14463.72|14465|14465|14451.19|14451.19|0
1617180900000|2021-03-31 08:55:00|14459.77|14459.77|14472.71|14472.71|14472.71|14472.71|14459.77|14459.77|0
1617181200000|2021-03-31 09:00:00|14474.68|14474.68|14489.92|14489.92|14491.89|14491.89|14473.29|14473.29|0
1617181500000|2021-03-31 09:05:00|14487.95|14487.95|14474.18|14474.18|14491.56|14491.56|14474.18|14474.18|0
1617181800000|2021-03-31 09:10:00|14473.69|14473.69|14466.59|14466.59|14481.19|14481.19|14466.59|14466.59|0
1617182100000|2021-03-31 09:15:00|14463.81|14463.81|14465.36|14465.36|14467.17|14467.17|14461.03|14461.03|0
1617182400000|2021-03-31 09:20:00|14464.52|14464.52|14472.35|14472.35|14474.65|14474.65|14464.52|14464.52|0
1617182700000|2021-03-31 09:25:00|14476.29|14476.29|14479.75|14479.75|14480.95|14480.95|14471.98|14471.98|0
1617183000000|2021-03-31 09:30:00|14480.95|14480.95|14474.71|14474.71|14485.41|14485.41|14474.71|14474.71|0
1617183300000|2021-03-31 09:35:00|14472.31|14472.31|14470.92|14470.92|14472.31|14472.31|14464.93|14464.93|0
1617183600000|2021-03-31 09:40:00|14469.53|14469.53|14454.16|14454.16|14469.53|14469.53|14452.78|14452.78|0
1617183900000|2021-03-31 09:45:00|14450.8|14450.8|14433.48|14433.48|14450.8|14450.8|14433.48|14433.48|0
1617184200000|2021-03-31 09:50:00|14433.96|14433.96|14432.66|14432.66|14438.8|14438.8|14427.11|14427.11|0
1617184500000|2021-03-31 09:55:00|14432.24|14432.24|14443.6|14443.6|14444.99|14444.99|14429.46|14429.46|0
1617184800000|2021-03-31 10:00:00|14442.4|14442.4|14457.33|14457.33|14458.72|14458.72|14442.4|14442.4|0
1617185100000|2021-03-31 10:05:00|14455.94|14455.94|14451.77|14451.77|14455.94|14455.94|14449.8|14449.8|0
1617185400000|2021-03-31 10:10:00|14452.2|14452.2|14449.42|14449.42|14453.59|14453.59|14448.03|14448.03|0
1617185700000|2021-03-31 10:15:00|14449.91|14449.91|14447.07|14447.07|14452.69|14452.69|14440.73|14440.73|0
1617186000000|2021-03-31 10:20:00|14447.5|14447.5|14465.49|14465.49|14465.49|14465.49|14446.64|14446.64|0
1617186300000|2021-03-31 10:25:00|14469.66|14469.66|14477.94|14477.94|14479.33|14479.33|14469.66|14469.66|0
1617186600000|2021-03-31 10:30:00|14472.02|14472.02|14463.14|14463.14|14472.02|14472.02|14463.14|14463.14|0
1617186900000|2021-03-31 10:35:00|14464.11|14464.11|14461.32|14461.32|14465.37|14465.37|14461.27|14461.27|0
1617187200000|2021-03-31 10:40:00|14463.29|14463.29|14459.27|14459.27|14465.41|14465.41|14459.27|14459.27|0
1617187500000|2021-03-31 10:45:00|14457.88|14457.88|14454.66|14454.66|14459.57|14459.57|14454.66|14454.66|0
1617187800000|2021-03-31 10:50:00|14455.07|14455.07|14464.81|14464.81|14469.13|14469.13|14453.79|14453.79|0
1617188100000|2021-03-31 10:55:00|14462.84|14462.84|14463.5|14463.5|14469.45|14469.45|14461.84|14461.84|0
1617188400000|2021-03-31 11:00:00|14459.56|14459.56|14458.99|14458.99|14463.16|14463.16|14452.25|14452.25|0
1617188700000|2021-03-31 11:05:00|14457.6|14457.6|14464.32|14464.32|14464.32|14464.32|14457.11|14457.11|0
1617189000000|2021-03-31 11:10:00|14463.84|14463.84|14471.3|14471.3|14476.93|14476.93|14463.84|14463.84|0
1617189300000|2021-03-31 11:15:00|14469.91|14469.91|14474.82|14474.82|14474.82|14474.82|14469.91|14469.91|0
1617189600000|2021-03-31 11:20:00|14475.67|14475.67|14476.78|14476.78|14477.49|14477.49|14472.84|14472.84|0
1617189900000|2021-03-31 11:25:00|14477.63|14477.63|14466.59|14466.59|14477.63|14477.63|14466.59|14466.59|0
1617190200000|2021-03-31 11:30:00|14465.39|14465.39|14467.98|14467.98|14469.76|14469.76|14465.39|14465.39|0
1617190500000|2021-03-31 11:35:00|14469.37|14469.37|14484.27|14484.27|14484.27|14484.27|14469.37|14469.37|0
1617190800000|2021-03-31 11:40:00|14484.7|14484.7|14487.27|14487.27|14493.99|14493.99|14484.7|14484.7|0
1617191100000|2021-03-31 11:45:00|14488.11|14488.11|14479.36|14479.36|14488.11|14488.11|14479.36|14479.36|0
1617191400000|2021-03-31 11:50:00|14480.75|14480.75|14490.59|14490.59|14491.01|14491.01|14480.75|14480.75|0
1617191700000|2021-03-31 11:55:00|14492.56|14492.56|14498.44|14498.44|14498.44|14498.44|14492.56|14492.56|0
1617192000000|2021-03-31 12:00:00|14497.24|14497.24|14493.66|14493.66|14497.24|14497.24|14490.65|14490.65|0
1617192300000|2021-03-31 12:05:00|14492.27|14492.27|14481.85|14481.85|14493.13|14493.13|14480.46|14480.46|0
1617192600000|2021-03-31 12:10:00|14482.33|14482.33|14469.56|14469.56|14485.14|14485.14|14469.56|14469.56|0
1617192900000|2021-03-31 12:15:00|14468.17|14468.17|14478.89|14478.89|14478.89|14478.89|14465.52|14465.52|0
1617193200000|2021-03-31 12:20:00|14480.28|14480.28|14478.43|14478.43|14480.4|14480.4|14475.39|14475.39|0
1617193500000|2021-03-31 12:25:00|14477.04|14477.04|14488.93|14488.93|14488.93|14488.93|14475.07|14475.07|0
1617193800000|2021-03-31 12:30:00|14489.78|14489.78|14496.49|14496.49|14497.88|14497.88|14489.78|14489.78|0
1617194100000|2021-03-31 12:35:00|14498.46|14498.46|14485.3|14485.3|14498.46|14498.46|14485.3|14485.3|0
1617194400000|2021-03-31 12:40:00|14485.73|14485.73|14473.07|14473.07|14486.15|14486.15|14473.07|14473.07|0
1617194700000|2021-03-31 12:45:00|14474.46|14474.46|14456.48|14456.48|14474.46|14474.46|14456.05|14456.05|0
1617195000000|2021-03-31 12:50:00|14459.26|14459.26|14457.35|14457.35|14459.26|14459.26|14455.02|14455.02|0
1617195300000|2021-03-31 12:55:00|14458.74|14458.74|14448.11|14448.11|14458.74|14458.74|14444.36|14444.36|0
1617195600000|2021-03-31 13:00:00|14444.17|14444.17|14443.91|14443.91|14449.24|14449.24|14437.11|14437.11|0
1617195900000|2021-03-31 13:05:00|14440.55|14440.55|14437.94|14437.94|14441.3|14441.3|14433.75|14433.75|0
1617196200000|2021-03-31 13:10:00|14435.97|14435.97|14433.49|14433.49|14438.75|14438.75|14433.49|14433.49|0
1617196500000|2021-03-31 13:15:00|14435.46|14435.46|14445.08|14445.08|14445.08|14445.08|14434.23|14434.23|0
1617196800000|2021-03-31 13:20:00|14443.1|14443.1|14429.02|14429.02|14443.1|14443.1|14429.02|14429.02|0
1617197100000|2021-03-31 13:25:00|14429.88|14429.88|14423.9|14423.9|14434.63|14434.63|14423.9|14423.9|0
1617197400000|2021-03-31 13:30:00|14425.29|14425.29|14401.94|14401.94|14427.89|14427.89|14397.71|14397.71|0
1617197700000|2021-03-31 13:35:00|14403.33|14403.33|14403.5|14403.5|14412.61|14412.61|14398.75|14398.75|0
1617198000000|2021-03-31 13:40:00|14401.1|14401.1|14408.78|14408.78|14410.94|14410.94|14401.1|14401.1|0
1617198300000|2021-03-31 13:45:00|14407.39|14407.39|14418.3|14418.3|14418.3|14418.3|14401.8|14401.8|0
1617198600000|2021-03-31 13:50:00|14416.33|14416.33|14420.12|14420.12|14422.98|14422.98|14416.23|14416.23|0
1617198900000|2021-03-31 13:55:00|14421.51|14421.51|14432.76|14432.76|14435.73|14435.73|14420.34|14420.34|0
1617199200000|2021-03-31 14:00:00|14433.25|14433.25|14445.75|14445.75|14449.69|14449.69|14432.46|14432.46|0
1617199500000|2021-03-31 14:05:00|14445.32|14445.32|14446.75|14446.75|14448.56|14448.56|14441.95|14441.95|0
1617199800000|2021-03-31 14:10:00|14445.89|14445.89|14447.04|14447.04|14453.77|14453.77|14443.52|14443.52|0
1617200100000|2021-03-31 14:15:00|14448.24|14448.24|14438.06|14438.06|14448.73|14448.73|14438.06|14438.06|0
1617200400000|2021-03-31 14:20:00|14436.67|14436.67|14429.13|14429.13|14437.09|14437.09|14429.13|14429.13|0
1617200700000|2021-03-31 14:25:00|14429.56|14429.56|14414.25|14414.25|14429.99|14429.99|14411.96|14411.96|0
1617201000000|2021-03-31 14:30:00|14414.67|14414.67|14416.36|14416.36|14419|14419|14413.28|14413.28|0
1617201300000|2021-03-31 14:35:00|14417.75|14417.75|14397.9|14397.9|14417.8|14417.8|14397.9|14397.9|0
1617201600000|2021-03-31 14:40:00|14397.47|14397.47|14382.13|14382.13|14403.92|14403.92|14378.08|14378.08|0
1617201900000|2021-03-31 14:45:00|14380.16|14380.16|14381.47|14381.47|14383.72|14383.72|14375.5|14375.5|0
1617202200000|2021-03-31 14:50:00|14379.5|14379.5|14365.87|14365.87|14381.06|14381.06|14364.48|14364.48|0
1617202500000|2021-03-31 14:55:00|14365.03|14365.03|14335.42|14335.42|14366.03|14366.03|14335.42|14335.42|0
1617202800000|2021-03-31 15:00:00|14336.81|14336.81|14344.43|14344.43|14349.89|14349.89|14330.89|14330.89|0
1617203100000|2021-03-31 15:05:00|14345.82|14345.82|14360.96|14360.96|14362.22|14362.22|14345.82|14345.82|0
1617203400000|2021-03-31 15:10:00|14359.76|14359.76|14368.29|14368.29|14369.14|14369.14|14358.37|14358.37|0
1617203700000|2021-03-31 15:15:00|14366.9|14366.9|14373.01|14373.01|14379.43|14379.43|14365.07|14365.07|0
1617204000000|2021-03-31 15:20:00|14372.53|14372.53|14363.46|14363.46|14373.06|14373.06|14355.26|14355.26|0
1617204300000|2021-03-31 15:25:00|14363.03|14363.03|14355.93|14355.93|14370.93|14370.93|14350.25|14350.25|0
1617261300000|2021-04-01 07:15:00|14384.63|14384.63|14405.81|14405.81|14413.92|14413.92|14384.63|14384.63|0
1617261600000|2021-04-01 07:20:00|14408.59|14408.59|14435|14435|14435|14435|14408.59|14408.59|0
1617261900000|2021-04-01 07:25:00|14437.78|14437.78|14432.25|14432.25|14444.73|14444.73|14432.25|14432.25|0
1617262200000|2021-04-01 07:30:00|14432.67|14432.67|14427.34|14427.34|14432.67|14432.67|14418.64|14418.64|0
1617262500000|2021-04-01 07:35:00|14431.51|14431.51|14433.12|14433.12|14444.5|14444.5|14431.51|14431.51|0
1617262800000|2021-04-01 07:40:00|14434.51|14434.51|14451.84|14451.84|14451.84|14451.84|14434.51|14434.51|0
1617263100000|2021-04-01 07:45:00|14449.06|14449.06|14440.52|14440.52|14449.06|14449.06|14440.52|14440.52|0
1617263400000|2021-04-01 07:50:00|14439.13|14439.13|14454.75|14454.75|14454.75|14454.75|14429.79|14429.79|0
1617263700000|2021-04-01 07:55:00|14457.15|14457.15|14457.19|14457.19|14460.12|14460.12|14453.66|14453.66|0
1617264000000|2021-04-01 08:00:00|14455.8|14455.8|14439.41|14439.41|14460.61|14460.61|14439.41|14439.41|0
1617264300000|2021-04-01 08:05:00|14438.02|14438.02|14437.89|14437.89|14445.46|14445.46|14436.69|14436.69|0
1617264600000|2021-04-01 08:10:00|14439.17|14439.17|14433.5|14433.5|14440.56|14440.56|14427.23|14427.23|0
1617264900000|2021-04-01 08:15:00|14433.93|14433.93|14423.79|14423.79|14441.15|14441.15|14423.21|14423.21|0
1617265200000|2021-04-01 08:20:00|14424.63|14424.63|14438.42|14438.42|14438.42|14438.42|14422.76|14422.76|0
1617265500000|2021-04-01 08:25:00|14437.84|14437.84|14433.27|14433.27|14440.77|14440.77|14429.12|14429.12|0
1617265800000|2021-04-01 08:30:00|14436.05|14436.05|14418.24|14418.24|14436.05|14436.05|14409.1|14409.1|0
1617266100000|2021-04-01 08:35:00|14417.82|14417.82|14414.97|14414.97|14432.14|14432.14|14414.97|14414.97|0
1617266400000|2021-04-01 08:40:00|14416.36|14416.36|14415.82|14415.82|14427.48|14427.48|14413.72|14413.72|0
1617266700000|2021-04-01 08:45:00|14416.3|14416.3|14410.99|14410.99|14420.47|14420.47|14410.97|14410.97|0
1617267000000|2021-04-01 08:50:00|14411.96|14411.96|14411.06|14411.06|14413.66|14413.66|14407.21|14407.21|0
1617267300000|2021-04-01 08:55:00|14409.86|14409.86|14415.5|14415.5|14423.84|14423.84|14402.91|14402.91|0
1617267600000|2021-04-01 09:00:00|14414.12|14414.12|14417.86|14417.86|14422.56|14422.56|14412.18|14412.18|0
1617267900000|2021-04-01 09:05:00|14418.28|14418.28|14417.02|14417.02|14420.57|14420.57|14412.37|14412.37|0
1617268200000|2021-04-01 09:10:00|14415.63|14415.63|14403.14|14403.14|14422.12|14422.12|14402.66|14402.66|0
1617268500000|2021-04-01 09:15:00|14400.36|14400.36|14397.64|14397.64|14406.2|14406.2|14397.15|14397.15|0
1617268800000|2021-04-01 09:20:00|14394.86|14394.86|14393.99|14393.99|14396.25|14396.25|14392.36|14392.36|0
1617269100000|2021-04-01 09:25:00|14395.38|14395.38|14396.29|14396.29|14401.32|14401.32|14395.38|14395.38|0
1617269400000|2021-04-01 09:30:00|14400.46|14400.46|14398.61|14398.61|14403.82|14403.82|14398.61|14398.61|0
1617269700000|2021-04-01 09:35:00|14400|14400|14405.24|14405.24|14405.24|14405.24|14395.57|14395.57|0
1617270000000|2021-04-01 09:40:00|14405.67|14405.67|14407.52|14407.52|14407.52|14407.52|14403.73|14403.73|0
1617270300000|2021-04-01 09:45:00|14407.95|14407.95|14408.44|14408.44|14415.16|14415.16|14407.95|14407.95|0
1617270600000|2021-04-01 09:50:00|14407.05|14407.05|14406.2|14406.2|14408.02|14408.02|14401.97|14401.97|0
1617270900000|2021-04-01 09:55:00|14408.17|14408.17|14412.54|14412.54|14412.54|14412.54|14408.17|14408.17|0
1617271200000|2021-04-01 10:00:00|14412.97|14412.97|14415.44|14415.44|14416.17|14416.17|14411.58|14411.58|0
1617271500000|2021-04-01 10:05:00|14414.05|14414.05|14413.47|14413.47|14415.44|14415.44|14411.65|14411.65|0
1617271800000|2021-04-01 10:10:00|14412.08|14412.08|14407.72|14407.72|14413.28|14413.28|14407.72|14407.72|0
1617272100000|2021-04-01 10:15:00|14407.3|14407.3|14422.75|14422.75|14422.75|14422.75|14407.3|14407.3|0
1617272400000|2021-04-01 10:20:00|14423.61|14423.61|14419.71|14419.71|14424.81|14424.81|14414.15|14414.15|0
1617272700000|2021-04-01 10:25:00|14417.31|14417.31|14399.93|14399.93|14418.7|14418.7|14399.93|14399.93|0
1617273000000|2021-04-01 10:30:00|14401.32|14401.32|14382.45|14382.45|14401.32|14401.32|14378.41|14378.41|0
1617273300000|2021-04-01 10:35:00|14381.96|14381.96|14382.51|14382.51|14392.73|14392.73|14365.76|14365.76|0
1617273600000|2021-04-01 10:40:00|14383.9|14383.9|14394.36|14394.36|14394.36|14394.36|14383.9|14383.9|0
1617273900000|2021-04-01 10:45:00|14396.33|14396.33|14407.05|14407.05|14415.39|14415.39|14395.52|14395.52|0
1617274200000|2021-04-01 10:50:00|14408.02|14408.02|14404.94|14404.94|14410.68|14410.68|14402.78|14402.78|0
1617274500000|2021-04-01 10:55:00|14402.97|14402.97|14388.08|14388.08|14404.36|14404.36|14386.69|14386.69|0
1617274800000|2021-04-01 11:00:00|14389.47|14389.47|14406.14|14406.14|14406.14|14406.14|14389.47|14389.47|0
1617275100000|2021-04-01 11:05:00|14407.34|14407.34|14404.59|14404.59|14409.5|14409.5|14404.59|14404.59|0
1617275400000|2021-04-01 11:10:00|14405.98|14405.98|14408.92|14408.92|14409.73|14409.73|14404.98|14404.98|0
1617275700000|2021-04-01 11:15:00|14407.53|14407.53|14403.31|14403.31|14410.08|14410.08|14398.34|14398.34|0
1617276000000|2021-04-01 11:20:00|14404.99|14404.99|14397.92|14397.92|14405.61|14405.61|14397.92|14397.92|0
1617276300000|2021-04-01 11:25:00|14397.49|14397.49|14390.12|14390.12|14397.49|14397.49|14390.12|14390.12|0
1617276600000|2021-04-01 11:30:00|14386.18|14386.18|14398.1|14398.1|14401.95|14401.95|14386.18|14386.18|0
1617276900000|2021-04-01 11:35:00|14400.2|14400.2|14406.82|14406.82|14410.76|14410.76|14399.78|14399.78|0
1617277200000|2021-04-01 11:40:00|14405.43|14405.43|14399.67|14399.67|14405.43|14405.43|14399.67|14399.67|0
1617277500000|2021-04-01 11:45:00|14399.18|14399.18|14404.72|14404.72|14409.47|14409.47|14398.33|14398.33|0
1617277800000|2021-04-01 11:50:00|14403.46|14403.46|14411.24|14411.24|14411.24|14411.24|14401.37|14401.37|0
1617278100000|2021-04-01 11:55:00|14409.98|14409.98|14414.11|14414.11|14416.31|14416.31|14409.98|14409.98|0
1617278400000|2021-04-01 12:00:00|14413.25|14413.25|14417.39|14417.39|14418.27|14418.27|14412.4|14412.4|0
1617278700000|2021-04-01 12:05:00|14417.81|14417.81|14421.06|14421.06|14428.38|14428.38|14417.81|14417.81|0
1617279000000|2021-04-01 12:10:00|14419.67|14419.67|14419.67|14419.67|14420.95|14420.95|14409.82|14409.82|0
1617279300000|2021-04-01 12:15:00|14423.61|14423.61|14429.55|14429.55|14429.55|14429.55|14418.43|14418.43|0
1617279600000|2021-04-01 12:20:00|14430.75|14430.75|14435.34|14435.34|14435.34|14435.34|14429.55|14429.55|0
1617279900000|2021-04-01 12:25:00|14434.14|14434.14|14423.1|14423.1|14434.14|14434.14|14423.04|14423.04|0
1617280200000|2021-04-01 12:30:00|14423.94|14423.94|14415.75|14415.75|14425.2|14425.2|14415.75|14415.75|0
1617280500000|2021-04-01 12:35:00|14415.33|14415.33|14433.64|14433.64|14436.96|14436.96|14415.33|14415.33|0
1617280800000|2021-04-01 12:40:00|14435.03|14435.03|14446.08|14446.08|14447.47|14447.47|14435.03|14435.03|0
1617281100000|2021-04-01 12:45:00|14444.11|14444.11|14443.8|14443.8|14447.33|14447.33|14442.14|14442.14|0
1617281400000|2021-04-01 12:50:00|14444.64|14444.64|14431.33|14431.33|14444.64|14444.64|14431.33|14431.33|0
1617281700000|2021-04-01 12:55:00|14429.94|14429.94|14433.76|14433.76|14437.27|14437.27|14429.94|14429.94|0
1617282000000|2021-04-01 13:00:00|14434.59|14434.59|14435.25|14435.25|14435.25|14435.25|14432.62|14432.62|0
1617282300000|2021-04-01 13:05:00|14435.68|14435.68|14433.7|14433.7|14438.46|14438.46|14431.11|14431.11|0
1617282600000|2021-04-01 13:10:00|14431.73|14431.73|14435.1|14435.1|14438.35|14438.35|14431.73|14431.73|0
1617282900000|2021-04-01 13:15:00|14434.24|14434.24|14431.3|14431.3|14434.24|14434.24|14428.52|14428.52|0
1617283200000|2021-04-01 13:20:00|14432.69|14432.69|14435.19|14435.19|14441.96|14441.96|14432.69|14432.69|0
1617283500000|2021-04-01 13:25:00|14433.22|14433.22|14438.56|14438.56|14440.37|14440.37|14433.22|14433.22|0
1617283800000|2021-04-01 13:30:00|14437.18|14437.18|14431.15|14431.15|14437.18|14437.18|14424.52|14424.52|0
1617284100000|2021-04-01 13:35:00|14435.9|14435.9|14436.9|14436.9|14438.29|14438.29|14427.92|14427.92|0
1617284400000|2021-04-01 13:40:00|14435.51|14435.51|14454.34|14454.34|14454.34|14454.34|14432.73|14432.73|0
1617284700000|2021-04-01 13:45:00|14453.86|14453.86|14449.34|14449.34|14458.26|14458.26|14449.34|14449.34|0
1617285000000|2021-04-01 13:50:00|14448.85|14448.85|14445.76|14445.76|14452.49|14452.49|14445.76|14445.76|0
1617285300000|2021-04-01 13:55:00|14445.34|14445.34|14449.63|14449.63|14451.02|14451.02|14443.4|14443.4|0
1617285600000|2021-04-01 14:00:00|14449.14|14449.14|14453.42|14453.42|14453.42|14453.42|14445.36|14445.36|0
1617285900000|2021-04-01 14:05:00|14454.81|14454.81|14449.3|14449.3|14456.2|14456.2|14447.51|14447.51|0
1617286200000|2021-04-01 14:10:00|14447.33|14447.33|14445.61|14445.61|14447.91|14447.91|14443.87|14443.87|0
1617286500000|2021-04-01 14:15:00|14447.58|14447.58|14457.47|14457.47|14457.47|14457.47|14447.58|14447.58|0
1617286800000|2021-04-01 14:20:00|14456.08|14456.08|14456.53|14456.53|14456.96|14456.96|14453.75|14453.75|0
1617287100000|2021-04-01 14:25:00|14457.92|14457.92|14455.91|14455.91|14463.86|14463.86|14455.52|14455.52|0
1617287400000|2021-04-01 14:30:00|14457.3|14457.3|14460.83|14460.83|14461.25|14461.25|14454.58|14454.58|0
1617287700000|2021-04-01 14:35:00|14459.44|14459.44|14460.75|14460.75|14461.72|14461.72|14458.11|14458.11|0
1617288000000|2021-04-01 14:40:00|14460.26|14460.26|14454.25|14454.25|14461.65|14461.65|14453|14453|0
1617288300000|2021-04-01 14:45:00|14452.86|14452.86|14438.57|14438.57|14452.86|14452.86|14438.57|14438.57|0
1617288600000|2021-04-01 14:50:00|14437.6|14437.6|14418.05|14418.05|14437.6|14437.6|14418.05|14418.05|0
1617288900000|2021-04-01 14:55:00|14416.08|14416.08|14419.41|14419.41|14419.84|14419.84|14411.28|14411.28|0
1617289200000|2021-04-01 15:00:00|14421.38|14421.38|14430.88|14430.88|14430.88|14430.88|14421.38|14421.38|0
1617289500000|2021-04-01 15:05:00|14429.49|14429.49|14434.01|14434.01|14434.01|14434.01|14426.29|14426.29|0
1617289800000|2021-04-01 15:10:00|14435.98|14435.98|14435.7|14435.7|14438.59|14438.59|14431.54|14431.54|0
1617290100000|2021-04-01 15:15:00|14436.9|14436.9|14441.71|14441.71|14441.96|14441.96|14435|14435|0
1617290400000|2021-04-01 15:20:00|14439.74|14439.74|14438.31|14438.31|14446.46|14446.46|14437.92|14437.92|0
1617290700000|2021-04-01 15:25:00|14438.73|14438.73|14442.01|14442.01|14448.11|14448.11|14436.25|14436.25|0
1617696900000|2021-04-06 08:15:00|14572.44|14572.44|14562.85|14562.85|14573.9|14573.9|14557.82|14557.82|0
1617697200000|2021-04-06 08:20:00|14561.46|14561.46|14549.43|14549.43|14561.46|14561.46|14545.51|14545.51|0
1617697500000|2021-04-06 08:25:00|14548.04|14548.04|14531.72|14531.72|14548.04|14548.04|14531.59|14531.59|0
1617697800000|2021-04-06 08:30:00|14533.11|14533.11|14534.58|14534.58|14534.58|14534.58|14527.58|14527.58|0
1617698100000|2021-04-06 08:35:00|14533.19|14533.19|14563.15|14563.15|14565.58|14565.58|14533.19|14533.19|0
1617698400000|2021-04-06 08:40:00|14564.54|14564.54|14578.34|14578.34|14578.34|14578.34|14564.12|14564.12|0
1617698700000|2021-04-06 08:45:00|14580.31|14580.31|14587.59|14587.59|14590.86|14590.86|14579.34|14579.34|0
1617699000000|2021-04-06 08:50:00|14586.2|14586.2|14585.79|14585.79|14586.2|14586.2|14576.18|14576.18|0
1617699300000|2021-04-06 08:55:00|14584.81|14584.81|14584.29|14584.29|14590.04|14590.04|14583.32|14583.32|0
1617699600000|2021-04-06 09:00:00|14583.86|14583.86|14566.35|14566.35|14585.25|14585.25|14566.35|14566.35|0
1617699900000|2021-04-06 09:05:00|14565.38|14565.38|14559|14559|14567.35|14567.35|14556.57|14556.57|0
1617700200000|2021-04-06 09:10:00|14559.97|14559.97|14572.37|14572.37|14572.57|14572.57|14559.97|14559.97|0
1617700500000|2021-04-06 09:15:00|14571.89|14571.89|14565.63|14565.63|14571.96|14571.96|14562.02|14562.02|0
1617700800000|2021-04-06 09:20:00|14563.66|14563.66|14562.3|14562.3|14563.69|14563.69|14560.91|14560.91|0
1617701100000|2021-04-06 09:25:00|14560.33|14560.33|14558.14|14558.14|14560.33|14560.33|14555.65|14555.65|0
1617701400000|2021-04-06 09:30:00|14557.72|14557.72|14558.89|14558.89|14561.77|14561.77|14557.72|14557.72|0
1617701700000|2021-04-06 09:35:00|14556.92|14556.92|14564.64|14564.64|14564.64|14564.64|14547.25|14547.25|0
1617702000000|2021-04-06 09:40:00|14563.25|14563.25|14561.9|14561.9|14568.63|14568.63|14560.52|14560.52|0
1617702300000|2021-04-06 09:45:00|14563.1|14563.1|14567.76|14567.76|14568.96|14568.96|14563.1|14563.1|0
1617702600000|2021-04-06 09:50:00|14563.82|14563.82|14554.49|14554.49|14563.82|14563.82|14554.06|14554.06|0
1617702900000|2021-04-06 09:55:00|14555.88|14555.88|14535.56|14535.56|14555.88|14555.88|14534.17|14534.17|0
1617703200000|2021-04-06 10:00:00|14534.17|14534.17|14536.5|14536.5|14542.64|14542.64|14531.39|14531.39|0
1617703500000|2021-04-06 10:05:00|14536.01|14536.01|14534.04|14534.04|14539.95|14539.95|14534.04|14534.04|0
1617703800000|2021-04-06 10:10:00|14536.01|14536.01|14534.55|14534.55|14536.5|14536.5|14528.63|14528.63|0
1617704100000|2021-04-06 10:15:00|14536.52|14536.52|14525.55|14525.55|14536.52|14536.52|14525.55|14525.55|0
1617704400000|2021-04-06 10:20:00|14523.57|14523.57|14531.91|14531.91|14531.91|14531.91|14518.55|14518.55|0
1617704700000|2021-04-06 10:25:00|14529.94|14529.94|14524.77|14524.77|14529.94|14529.94|14524.77|14524.77|0
1617705000000|2021-04-06 10:30:00|14523.31|14523.31|14521.48|14521.48|14523.41|14523.41|14521.44|14521.44|0
1617705300000|2021-04-06 10:35:00|14522.87|14522.87|14534.08|14534.08|14534.08|14534.08|14521.67|14521.67|0
1617705600000|2021-04-06 10:40:00|14536.05|14536.05|14526.92|14526.92|14536.05|14536.05|14526.92|14526.92|0
1617705900000|2021-04-06 10:45:00|14528.89|14528.89|14530.01|14530.01|14530.85|14530.85|14527.49|14527.49|0
1617706200000|2021-04-06 10:50:00|14529.59|14529.59|14528.65|14528.65|14533.06|14533.06|14525.87|14525.87|0
1617706500000|2021-04-06 10:55:00|14528.22|14528.22|14527.82|14527.82|14531.89|14531.89|14524.68|14524.68|0
1617706800000|2021-04-06 11:00:00|14527.33|14527.33|14536.76|14536.76|14542.31|14542.31|14527.33|14527.33|0
1617707100000|2021-04-06 11:05:00|14536.34|14536.34|14530.97|14530.97|14539.28|14539.28|14528.16|14528.16|0
1617707400000|2021-04-06 11:10:00|14532.36|14532.36|14536.18|14536.18|14538.96|14538.96|14532.36|14532.36|0
1617707700000|2021-04-06 11:15:00|14537.57|14537.57|14545.56|14545.56|14545.56|14545.56|14537.57|14537.57|0
1617708000000|2021-04-06 11:20:00|14545.14|14545.14|14539.35|14539.35|14548.79|14548.79|14539.35|14539.35|0
1617708300000|2021-04-06 11:25:00|14537.96|14537.96|14540.29|14540.29|14544.68|14544.68|14535.99|14535.99|0
1617708600000|2021-04-06 11:30:00|14539.43|14539.43|14539.34|14539.34|14539.43|14539.43|14536.75|14536.75|0
1617708900000|2021-04-06 11:35:00|14537.37|14537.37|14538.96|14538.96|14538.96|14538.96|14534.59|14534.59|0
1617709200000|2021-04-06 11:40:00|14540.93|14540.93|14548.3|14548.3|14549.56|14549.56|14540.93|14540.93|0
1617709500000|2021-04-06 11:45:00|14550.27|14550.27|14551.34|14551.34|14553.83|14553.83|14546.84|14546.84|0
1617709800000|2021-04-06 11:50:00|14550.91|14550.91|14549.51|14549.51|14552.77|14552.77|14547.11|14547.11|0
1617710100000|2021-04-06 11:55:00|14549.94|14549.94|14542.15|14542.15|14551.76|14551.76|14538.99|14538.99|0
1617710400000|2021-04-06 12:00:00|14540.76|14540.76|14538.31|14538.31|14541.73|14541.73|14537.26|14537.26|0
1617710700000|2021-04-06 12:05:00|14536.34|14536.34|14540.99|14540.99|14542.38|14542.38|14536.34|14536.34|0
1617711000000|2021-04-06 12:10:00|14541.41|14541.41|14547.66|14547.66|14547.66|14547.66|14537.68|14537.68|0
1617711300000|2021-04-06 12:15:00|14548.86|14548.86|14551.42|14551.42|14551.97|14551.97|14546.2|14546.2|0
1617711600000|2021-04-06 12:20:00|14552.26|14552.26|14548.27|14548.27|14552.26|14552.26|14545.72|14545.72|0
1617711900000|2021-04-06 12:25:00|14549.24|14549.24|14550.32|14550.32|14550.32|14550.32|14542.84|14542.84|0
1617712200000|2021-04-06 12:30:00|14548.34|14548.34|14549.1|14549.1|14550.48|14550.48|14545.15|14545.15|0
1617712500000|2021-04-06 12:35:00|14547.12|14547.12|14549.08|14549.08|14550.83|14550.83|14546.35|14546.35|0
1617712800000|2021-04-06 12:40:00|14547.11|14547.11|14558.15|14558.15|14559.97|14559.97|14547.11|14547.11|0
1617713100000|2021-04-06 12:45:00|14558.58|14558.58|14572.04|14572.04|14575.27|14575.27|14557.04|14557.04|0
1617713400000|2021-04-06 12:50:00|14572.47|14572.47|14569.74|14569.74|14572.47|14572.47|14557.18|14557.18|0
1617713700000|2021-04-06 12:55:00|14569.26|14569.26|14567.56|14567.56|14572.41|14572.41|14567.08|14567.08|0
1617714000000|2021-04-06 13:00:00|14567.99|14567.99|14568.57|14568.57|14573.7|14573.7|14561.85|14561.85|0
1617714300000|2021-04-06 13:05:00|14569|14569|14574.45|14574.45|14576.56|14576.56|14567.82|14567.82|0
1617714600000|2021-04-06 13:10:00|14574.87|14574.87|14584.58|14584.58|14584.58|14584.58|14567.52|14567.52|0
1617714900000|2021-04-06 13:15:00|14584.16|14584.16|14584.9|14584.9|14587.42|14587.42|14580.95|14580.95|0
1617715200000|2021-04-06 13:20:00|14585.32|14585.32|14575.49|14575.49|14585.32|14585.32|14575.49|14575.49|0
1617715500000|2021-04-06 13:25:00|14575.92|14575.92|14583.28|14583.28|14584.12|14584.12|14573.18|14573.18|0
1617715800000|2021-04-06 13:30:00|14582.86|14582.86|14590.18|14590.18|14594.08|14594.08|14582.86|14582.86|0
1617716100000|2021-04-06 13:35:00|14591.57|14591.57|14590|14590|14591.57|14591.57|14582.65|14582.65|0
1617716400000|2021-04-06 13:40:00|14590.43|14590.43|14572.53|14572.53|14590.43|14590.43|14572.53|14572.53|0
1617716700000|2021-04-06 13:45:00|14571.33|14571.33|14584.54|14584.54|14584.54|14584.54|14570.06|14570.06|0
1617717000000|2021-04-06 13:50:00|14582.57|14582.57|14581.89|14581.89|14582.57|14582.57|14578.52|14578.52|0
1617717300000|2021-04-06 13:55:00|14580.69|14580.69|14580.14|14580.14|14583.86|14583.86|14580.14|14580.14|0
1617717600000|2021-04-06 14:00:00|14580.57|14580.57|14580.08|14580.08|14585.97|14585.97|14578.17|14578.17|0
1617717900000|2021-04-06 14:05:00|14579.66|14579.66|14567.02|14567.02|14579.66|14579.66|14562.06|14562.06|0
1617718200000|2021-04-06 14:10:00|14568.41|14568.41|14562|14562|14573.09|14573.09|14560.02|14560.02|0
1617718500000|2021-04-06 14:15:00|14563.97|14563.97|14565.77|14565.77|14569.13|14569.13|14563.22|14563.22|0
1617718800000|2021-04-06 14:20:00|14564.38|14564.38|14564.84|14564.84|14566.69|14566.69|14560.89|14560.89|0
1617719100000|2021-04-06 14:25:00|14564|14564|14555.4|14555.4|14564|14564|14555.4|14555.4|0
1617719400000|2021-04-06 14:30:00|14554.01|14554.01|14553.47|14553.47|14558.18|14558.18|14548.5|14548.5|0
1617719700000|2021-04-06 14:35:00|14550.69|14550.69|14554.74|14554.74|14556.25|14556.25|14550.22|14550.22|0
1617720000000|2021-04-06 14:40:00|14553.9|14553.9|14561.41|14561.41|14566.3|14566.3|14553.9|14553.9|0
1617720300000|2021-04-06 14:45:00|14561.84|14561.84|14555.18|14555.18|14567.83|14567.83|14555.18|14555.18|0
1617720600000|2021-04-06 14:50:00|14554.75|14554.75|14561.25|14561.25|14564.03|14564.03|14554.75|14554.75|0
1617720900000|2021-04-06 14:55:00|14561.67|14561.67|14566.33|14566.33|14566.33|14566.33|14561.67|14561.67|0
1617721200000|2021-04-06 15:00:00|14564.36|14564.36|14552.34|14552.34|14564.36|14564.36|14550.95|14550.95|0
1617721500000|2021-04-06 15:05:00|14552.82|14552.82|14542.96|14542.96|14553.25|14553.25|14542.18|14542.18|0
1617721800000|2021-04-06 15:10:00|14540.99|14540.99|14544.09|14544.09|14548.04|14548.04|14539.02|14539.02|0
1617722100000|2021-04-06 15:15:00|14546.06|14546.06|14542.91|14542.91|14549.93|14549.93|14540.41|14540.41|0
1617722400000|2021-04-06 15:20:00|14543.89|14543.89|14541.77|14541.77|14545.28|14545.28|14537.15|14537.15|0
1617722700000|2021-04-06 15:25:00|14542.25|14542.25|14543.7|14543.7|14544.13|14544.13|14532.15|14532.15|0
1617783300000|2021-04-07 08:15:00|14554.34|14554.34|14542.4|14542.4|14554.34|14554.34|14539.97|14539.97|0
1617783600000|2021-04-07 08:20:00|14543.79|14543.79|14556.63|14556.63|14556.63|14556.63|14542.4|14542.4|0
1617783900000|2021-04-07 08:25:00|14556.14|14556.14|14550.57|14550.57|14556.14|14556.14|14548.6|14548.6|0
1617784200000|2021-04-07 08:30:00|14551.96|14551.96|14548.69|14548.69|14554.74|14554.74|14548.69|14548.69|0
1617784500000|2021-04-07 08:35:00|14550.08|14550.08|14567.1|14567.1|14567.1|14567.1|14550.08|14550.08|0
1617784800000|2021-04-07 08:40:00|14569.88|14569.88|14583.78|14583.78|14583.78|14583.78|14565.13|14565.13|0
1617785100000|2021-04-07 08:45:00|14584.76|14584.76|14586.51|14586.51|14586.51|14586.51|14584.76|14584.76|0
1617785400000|2021-04-07 08:50:00|14589.29|14589.29|14593.98|14593.98|14594.4|14594.4|14582.5|14582.5|0
1617785700000|2021-04-07 08:55:00|14594.95|14594.95|14595.92|14595.92|14595.92|14595.92|14594.95|14594.95|0
1617786000000|2021-04-07 09:00:00|14595.08|14595.08|14591.35|14591.35|14597.54|14597.54|14589.09|14589.09|0
1617786300000|2021-04-07 09:05:00|14592.74|14592.74|14596.43|14596.43|14598.79|14598.79|14592.74|14592.74|0
1617786600000|2021-04-07 09:10:00|14596.01|14596.01|14596.39|14596.39|14598.79|14598.79|14592.65|14592.65|0
1617786900000|2021-04-07 09:15:00|14595.97|14595.97|14603.69|14603.69|14609.83|14609.83|14591.41|14591.41|0
1617787200000|2021-04-07 09:20:00|14604.11|14604.11|14610.95|14610.95|14612.34|14612.34|14601.94|14601.94|0
1617787500000|2021-04-07 09:25:00|14608.98|14608.98|14605.96|14605.96|14615.12|14615.12|14603.42|14603.42|0
1617787800000|2021-04-07 09:30:00|14607.16|14607.16|14598.01|14598.01|14607.16|14607.16|14596.62|14596.62|0
1617788100000|2021-04-07 09:35:00|14599.98|14599.98|14600.43|14600.43|14602.23|14602.23|14598.46|14598.46|0
1617788400000|2021-04-07 09:40:00|14600|14600|14602.67|14602.67|14606.95|14606.95|14600|14600|0
1617788700000|2021-04-07 09:45:00|14601.28|14601.28|14603.39|14603.39|14605.36|14605.36|14601.28|14601.28|0
1617789000000|2021-04-07 09:50:00|14605.36|14605.36|14594.1|14594.1|14605.36|14605.36|14589.93|14589.93|0
1617789300000|2021-04-07 09:55:00|14592.13|14592.13|14589.79|14589.79|14595.49|14595.49|14589.79|14589.79|0
1617789600000|2021-04-07 10:00:00|14588.4|14588.4|14591.34|14591.34|14596.55|14596.55|14588.4|14588.4|0
1617789900000|2021-04-07 10:05:00|14589.95|14589.95|14588.03|14588.03|14592.73|14592.73|14586.06|14586.06|0
1617790200000|2021-04-07 10:10:00|14587.61|14587.61|14593.82|14593.82|14593.82|14593.82|14587.25|14587.25|0
1617790500000|2021-04-07 10:15:00|14592.43|14592.43|14590.5|14590.5|14596.11|14596.11|14588.53|14588.53|0
1617790800000|2021-04-07 10:20:00|14589.3|14589.3|14590.41|14590.41|14594.05|14594.05|14589.02|14589.02|0
1617791100000|2021-04-07 10:25:00|14589.92|14589.92|14590.15|14590.15|14590.27|14590.27|14584.8|14584.8|0
1617791400000|2021-04-07 10:30:00|14589.17|14589.17|14592.14|14592.14|14594.73|14594.73|14588.2|14588.2|0
1617791700000|2021-04-07 10:35:00|14590.17|14590.17|14596.25|14596.25|14596.25|14596.25|14588.71|14588.71|0
1617792000000|2021-04-07 10:40:00|14594.99|14594.99|14596.5|14596.5|14597.75|14597.75|14592.7|14592.7|0
1617792300000|2021-04-07 10:45:00|14597.89|14597.89|14597.61|14597.61|14598.47|14598.47|14596.5|14596.5|0
1617792600000|2021-04-07 10:50:00|14598.59|14598.59|14599.49|14599.49|14602.27|14602.27|14595.32|14595.32|0
1617792900000|2021-04-07 10:55:00|14600.46|14600.46|14606.65|14606.65|14606.65|14606.65|14600.46|14600.46|0
1617793200000|2021-04-07 11:00:00|14607.93|14607.93|14610.37|14610.37|14610.37|14610.37|14602.35|14602.35|0
1617793500000|2021-04-07 11:05:00|14609.51|14609.51|14607.54|14607.54|14609.51|14609.51|14607.54|14607.54|0
1617793800000|2021-04-07 11:10:00|14608.51|14608.51|14613.13|14613.13|14613.13|14613.13|14608.51|14608.51|0
1617794100000|2021-04-07 11:15:00|14613.97|14613.97|14615.51|14615.51|14616.71|14616.71|14612.58|14612.58|0
1617794400000|2021-04-07 11:20:00|14614.31|14614.31|14615.83|14615.83|14621.26|14621.26|14614.31|14614.31|0
1617794700000|2021-04-07 11:25:00|14613.86|14613.86|14609.48|14609.48|14618.44|14618.44|14609.48|14609.48|0
1617795000000|2021-04-07 11:30:00|14610.45|14610.45|14603.76|14603.76|14610.45|14610.45|14603.76|14603.76|0
1617795300000|2021-04-07 11:35:00|14604.74|14604.74|14609.59|14609.59|14609.59|14609.59|14603.35|14603.35|0
1617795600000|2021-04-07 11:40:00|14610.79|14610.79|14608.55|14608.55|14613.19|14613.19|14606.73|14606.73|0
1617795900000|2021-04-07 11:45:00|14606.58|14606.58|14604.18|14604.18|14606.58|14606.58|14601.4|14601.4|0
1617796200000|2021-04-07 11:50:00|14603.21|14603.21|14604.21|14604.21|14606.99|14606.99|14595.75|14595.75|0
1617796500000|2021-04-07 11:55:00|14602.82|14602.82|14594.12|14594.12|14602.82|14602.82|14593.09|14593.09|0
1617796800000|2021-04-07 12:00:00|14595.51|14595.51|14590.34|14590.34|14596|14596|14590.34|14590.34|0
1617797100000|2021-04-07 12:05:00|14594.9|14594.9|14605.1|14605.1|14605.1|14605.1|14590.15|14590.15|0
1617797400000|2021-04-07 12:10:00|14603.13|14603.13|14599.35|14599.35|14608.27|14608.27|14599.35|14599.35|0
1617797700000|2021-04-07 12:15:00|14597.38|14597.38|14598.05|14598.05|14599.35|14599.35|14596.95|14596.95|0
1617798000000|2021-04-07 12:20:00|14599.25|14599.25|14601.48|14601.48|14605.64|14605.64|14599.25|14599.25|0
1617798300000|2021-04-07 12:25:00|14602.86|14602.86|14601.12|14601.12|14607.03|14607.03|14601.12|14601.12|0
1617798600000|2021-04-07 12:30:00|14603.52|14603.52|14605.62|14605.62|14607.59|14607.59|14602.32|14602.32|0
1617798900000|2021-04-07 12:35:00|14609.56|14609.56|14612.99|14612.99|14612.99|14612.99|14602.59|14602.59|0
1617799200000|2021-04-07 12:40:00|14613.48|14613.48|14605.11|14605.11|14613.48|14613.48|14603.72|14603.72|0
1617799500000|2021-04-07 12:45:00|14603.14|14603.14|14600.6|14600.6|14607.94|14607.94|14599.58|14599.58|0
1617799800000|2021-04-07 12:50:00|14600.18|14600.18|14590.09|14590.09|14600.18|14600.18|14586.46|14586.46|0
1617800100000|2021-04-07 12:55:00|14591.81|14591.81|14579.45|14579.45|14594.91|14594.91|14579.45|14579.45|0
1617800400000|2021-04-07 13:00:00|14582.23|14582.23|14578.11|14578.11|14583.62|14583.62|14573.94|14573.94|0
1617800700000|2021-04-07 13:05:00|14575.33|14575.33|14582.83|14582.83|14582.83|14582.83|14571.16|14571.16|0
1617801000000|2021-04-07 13:10:00|14584.54|14584.54|14585.79|14585.79|14587.56|14587.56|14582.83|14582.83|0
1617801300000|2021-04-07 13:15:00|14587.08|14587.08|14587.88|14587.88|14587.88|14587.88|14582.97|14582.97|0
1617801600000|2021-04-07 13:20:00|14589.85|14589.85|14590.69|14590.69|14594.86|14594.86|14588.91|14588.91|0
1617801900000|2021-04-07 13:25:00|14592.66|14592.66|14603.78|14603.78|14603.78|14603.78|14592.66|14592.66|0
1617802200000|2021-04-07 13:30:00|14602.39|14602.39|14594.28|14594.28|14609.95|14609.95|14594.28|14594.28|0
1617802500000|2021-04-07 13:35:00|14594.7|14594.7|14601.84|14601.84|14605.21|14605.21|14594.7|14594.7|0
1617802800000|2021-04-07 13:40:00|14599.87|14599.87|14594.98|14594.98|14603.53|14603.53|14593.84|14593.84|0
1617803100000|2021-04-07 13:45:00|14596.18|14596.18|14582.16|14582.16|14597.79|14597.79|14582.16|14582.16|0
1617803400000|2021-04-07 13:50:00|14578.22|14578.22|14565.5|14565.5|14584.53|14584.53|14564.22|14564.22|0
1617803700000|2021-04-07 13:55:00|14563.53|14563.53|14554.22|14554.22|14565.88|14565.88|14553.32|14553.32|0
1617804000000|2021-04-07 14:00:00|14556.19|14556.19|14549.64|14549.64|14559.71|14559.71|14547.01|14547.01|0
1617804300000|2021-04-07 14:05:00|14547.66|14547.66|14541.41|14541.41|14551.61|14551.61|14540.02|14540.02|0
1617804600000|2021-04-07 14:10:00|14544.19|14544.19|14541.64|14541.64|14544.19|14544.19|14539.83|14539.83|0
1617804900000|2021-04-07 14:15:00|14543.03|14543.03|14554.67|14554.67|14558.42|14558.42|14541.06|14541.06|0
1617805200000|2021-04-07 14:20:00|14553.47|14553.47|14550.51|14550.51|14553.47|14553.47|14545.59|14545.59|0
1617805500000|2021-04-07 14:25:00|14548.54|14548.54|14560.86|14560.86|14560.86|14560.86|14546.57|14546.57|0
1617805800000|2021-04-07 14:30:00|14563.64|14563.64|14552.17|14552.17|14565.03|14565.03|14552.17|14552.17|0
1617806100000|2021-04-07 14:35:00|14550.2|14550.2|14557.78|14557.78|14557.78|14557.78|14548.51|14548.51|0
1617806400000|2021-04-07 14:40:00|14556.39|14556.39|14560.47|14560.47|14561.86|14561.86|14555|14555|0
1617806700000|2021-04-07 14:45:00|14558.5|14558.5|14555.53|14555.53|14558.5|14558.5|14555.53|14555.53|0
1617807000000|2021-04-07 14:50:00|14556.39|14556.39|14555.59|14555.59|14556.81|14556.81|14551.8|14551.8|0
1617807300000|2021-04-07 14:55:00|14556.98|14556.98|14551.97|14551.97|14558.37|14558.37|14551.48|14551.48|0
1617807600000|2021-04-07 15:00:00|14550.58|14550.58|14558.29|14558.29|14558.29|14558.29|14547.56|14547.56|0
1617807900000|2021-04-07 15:05:00|14556.9|14556.9|14559.65|14559.65|14560.08|14560.08|14551.13|14551.13|0
1617808200000|2021-04-07 15:10:00|14563.59|14563.59|14568.68|14568.68|14573.22|14573.22|14562.51|14562.51|0
1617808500000|2021-04-07 15:15:00|14566.71|14566.71|14580.71|14580.71|14580.71|14580.71|14561.96|14561.96|0
1617808800000|2021-04-07 15:20:00|14580.23|14580.23|14585.07|14585.07|14585.07|14585.07|14575.67|14575.67|0
1617809100000|2021-04-07 15:25:00|14587.04|14587.04|14597.78|14597.78|14604.03|14604.03|14587.04|14587.04|0
1617869700000|2021-04-08 08:15:00|14863.75|14863.75|14876.49|14876.49|14876.49|14876.49|14862.36|14862.36|0
1617870000000|2021-04-08 08:20:00|14876|14876|14864.5|14864.5|14876|14876|14862.53|14862.53|0
1617870300000|2021-04-08 08:25:00|14866.21|14866.21|14870.63|14870.63|14881.01|14881.01|14866.21|14866.21|0
1617870600000|2021-04-08 08:30:00|14872.77|14872.77|14845.75|14845.75|14872.77|14872.77|14845.75|14845.75|0
1617870900000|2021-04-08 08:35:00|14849.92|14849.92|14833.73|14833.73|14851.86|14851.86|14832.92|14832.92|0
1617871200000|2021-04-08 08:40:00|14830.95|14830.95|14819.9|14819.9|14834.15|14834.15|14818.51|14818.51|0
1617871500000|2021-04-08 08:45:00|14818.51|14818.51|14812.55|14812.55|14819.9|14819.9|14806.56|14806.56|0
1617871800000|2021-04-08 08:50:00|14811.16|14811.16|14829.49|14829.49|14829.49|14829.49|14801.08|14801.08|0
1617872100000|2021-04-08 08:55:00|14832.27|14832.27|14837.06|14837.06|14838.99|14838.99|14830.88|14830.88|0
1617872400000|2021-04-08 09:00:00|14839.84|14839.84|14846.66|14846.66|14855.22|14855.22|14839.84|14839.84|0
1617872700000|2021-04-08 09:05:00|14845.27|14845.27|14846.3|14846.3|14847.5|14847.5|14840.31|14840.31|0
1617873000000|2021-04-08 09:10:00|14845.1|14845.1|14824.68|14824.68|14845.1|14845.1|14824.68|14824.68|0
1617873300000|2021-04-08 09:15:00|14822.71|14822.71|14821.98|14821.98|14824.68|14824.68|14819.34|14819.34|0
1617873600000|2021-04-08 09:20:00|14822.41|14822.41|14823.77|14823.77|14825.74|14825.74|14821.6|14821.6|0
1617873900000|2021-04-08 09:25:00|14821.79|14821.79|14824.99|14824.99|14824.99|14824.99|14820.82|14820.82|0
1617874200000|2021-04-08 09:30:00|14826.38|14826.38|14817.85|14817.85|14826.38|14826.38|14812.48|14812.48|0
1617874500000|2021-04-08 09:35:00|14815.88|14815.88|14815.03|14815.03|14819.78|14819.78|14811.71|14811.71|0
1617874800000|2021-04-08 09:40:00|14813.64|14813.64|14816.43|14816.43|14816.43|14816.43|14806.7|14806.7|0
1617875100000|2021-04-08 09:45:00|14815.04|14815.04|14815.54|14815.54|14818.98|14818.98|14813.14|14813.14|0
1617875400000|2021-04-08 09:50:00|14816.92|14816.92|14824.68|14824.68|14824.68|14824.68|14808.81|14808.81|0
1617875700000|2021-04-08 09:55:00|14828.85|14828.85|14836.08|14836.08|14836.08|14836.08|14828.85|14828.85|0
1617876000000|2021-04-08 10:00:00|14833.3|14833.3|14838.91|14838.91|14848.05|14848.05|14833.3|14833.3|0
1617876300000|2021-04-08 10:05:00|14837.52|14837.52|14832.73|14832.73|14837.52|14837.52|14832.73|14832.73|0
1617876600000|2021-04-08 10:10:00|14831.76|14831.76|14833.15|14833.15|14834.54|14834.54|14831.76|14831.76|0
1617876900000|2021-04-08 10:15:00|14834.12|14834.12|14834.65|14834.65|14837.43|14837.43|14831.87|14831.87|0
1617877200000|2021-04-08 10:20:00|14832.68|14832.68|14840.64|14840.64|14849.78|14849.78|14831.82|14831.82|0
1617877500000|2021-04-08 10:25:00|14841.13|14841.13|14852.12|14852.12|14853.67|14853.67|14839.74|14839.74|0
1617877800000|2021-04-08 10:30:00|14852.97|14852.97|14861.66|14861.66|14861.66|14861.66|14849.61|14849.61|0
1617878100000|2021-04-08 10:35:00|14863.63|14863.63|14863.34|14863.34|14866.57|14866.57|14863.34|14863.34|0
1617878400000|2021-04-08 10:40:00|14864.73|14864.73|14853.83|14853.83|14868.67|14868.67|14853.83|14853.83|0
1617878700000|2021-04-08 10:45:00|14852.44|14852.44|14834.38|14834.38|14853.83|14853.83|14834.38|14834.38|0
1617879000000|2021-04-08 10:50:00|14835.77|14835.77|14825.79|14825.79|14837.23|14837.23|14825.79|14825.79|0
1617879300000|2021-04-08 10:55:00|14827.18|14827.18|14829.45|14829.45|14833.64|14833.64|14826.34|14826.34|0
1617879600000|2021-04-08 11:00:00|14830.84|14830.84|14834.47|14834.47|14839.65|14839.65|14830.84|14830.84|0
1617879900000|2021-04-08 11:05:00|14835.86|14835.86|14836.12|14836.12|14844.23|14844.23|14833.08|14833.08|0
1617880200000|2021-04-08 11:10:00|14835.28|14835.28|14834.4|14834.4|14836.67|14836.67|14832.5|14832.5|0
1617880500000|2021-04-08 11:15:00|14834.88|14834.88|14831.77|14831.77|14834.88|14834.88|14831.28|14831.28|0
1617880800000|2021-04-08 11:20:00|14833.16|14833.16|14835.21|14835.21|14837.03|14837.03|14827.6|14827.6|0
1617881100000|2021-04-08 11:25:00|14833.24|14833.24|14830.3|14830.3|14835.18|14835.18|14829.81|14829.81|0
1617881400000|2021-04-08 11:30:00|14830.78|14830.78|14824.26|14824.26|14830.78|14830.78|14824.26|14824.26|0
1617881700000|2021-04-08 11:35:00|14824.69|14824.69|14809.39|14809.39|14824.69|14824.69|14809.39|14809.39|0
1617882000000|2021-04-08 11:40:00|14809.88|14809.88|14816.33|14816.33|14816.33|14816.33|14809.88|14809.88|0
1617882300000|2021-04-08 11:45:00|14812.16|14812.16|14793.06|14793.06|14812.16|14812.16|14792.57|14792.57|0
1617882600000|2021-04-08 11:50:00|14792.63|14792.63|14777.87|14777.87|14792.63|14792.63|14777.87|14777.87|0
1617882900000|2021-04-08 11:55:00|14778.35|14778.35|14783.52|14783.52|14784.91|14784.91|14770.31|14770.31|0
1617883200000|2021-04-08 12:00:00|14782.13|14782.13|14787.31|14787.31|14797.39|14797.39|14781.17|14781.17|0
1617883500000|2021-04-08 12:05:00|14788.51|14788.51|14781.27|14781.27|14791.68|14791.68|14777.91|14777.91|0
1617883800000|2021-04-08 12:10:00|14785.21|14785.21|14777.25|14777.25|14785.21|14785.21|14777.09|14777.09|0
1617884100000|2021-04-08 12:15:00|14776.05|14776.05|14782.38|14782.38|14790.76|14790.76|14776.05|14776.05|0
1617884400000|2021-04-08 12:20:00|14784.35|14784.35|14799.06|14799.06|14799.06|14799.06|14784.35|14784.35|0
1617884700000|2021-04-08 12:25:00|14800.45|14800.45|14808.18|14808.18|14808.56|14808.56|14800.45|14800.45|0
1617885000000|2021-04-08 12:30:00|14806.21|14806.21|14809.51|14809.51|14813.19|14813.19|14804.24|14804.24|0
1617885300000|2021-04-08 12:35:00|14806.73|14806.73|14796.96|14796.96|14806.73|14806.73|14792.28|14792.28|0
1617885600000|2021-04-08 12:40:00|14799.74|14799.74|14806.78|14806.78|14813.5|14813.5|14799.74|14799.74|0
1617885900000|2021-04-08 12:45:00|14805.94|14805.94|14806.13|14806.13|14812.92|14812.92|14805.94|14805.94|0
1617886200000|2021-04-08 12:50:00|14807.52|14807.52|14789.19|14789.19|14807.52|14807.52|14789.19|14789.19|0
1617886500000|2021-04-08 12:55:00|14789.61|14789.61|14788.35|14788.35|14793.55|14793.55|14788.14|14788.14|0
1617886800000|2021-04-08 13:00:00|14786.96|14786.96|14775.26|14775.26|14787.54|14787.54|14769.7|14769.7|0
1617887100000|2021-04-08 13:05:00|14779.43|14779.43|14764.45|14764.45|14779.43|14779.43|14764.45|14764.45|0
1617887400000|2021-04-08 13:10:00|14763.96|14763.96|14776.79|14776.79|14776.79|14776.79|14760.7|14760.7|0
1617887700000|2021-04-08 13:15:00|14775.4|14775.4|14786.95|14786.95|14786.95|14786.95|14775.4|14775.4|0
1617888000000|2021-04-08 13:20:00|14785.97|14785.97|14793.15|14793.15|14793.15|14793.15|14779.58|14779.58|0
1617888300000|2021-04-08 13:25:00|14795.12|14795.12|14805.27|14805.27|14805.27|14805.27|14785.94|14785.94|0
1617888600000|2021-04-08 13:30:00|14803.88|14803.88|14797.03|14797.03|14810.21|14810.21|14796.6|14796.6|0
1617888900000|2021-04-08 13:35:00|14795.83|14795.83|14799.95|14799.95|14805.17|14805.17|14792.97|14792.97|0
1617889200000|2021-04-08 13:40:00|14800.37|14800.37|14801.16|14801.16|14808.67|14808.67|14796.19|14796.19|0
1617889500000|2021-04-08 13:45:00|14801.7|14801.7|14762.02|14762.02|14808.65|14808.65|14760.63|14760.63|0
1617889800000|2021-04-08 13:50:00|14761.17|14761.17|14779.58|14779.58|14789.41|14789.41|14761.17|14761.17|0
1617890100000|2021-04-08 13:55:00|14776.8|14776.8|14792.32|14792.32|14792.81|14792.81|14767.59|14767.59|0
1617890400000|2021-04-08 14:00:00|14794.29|14794.29|14792.47|14792.47|14796.16|14796.16|14785.56|14785.56|0
1617890700000|2021-04-08 14:05:00|14791.63|14791.63|14772.78|14772.78|14791.63|14791.63|14769.9|14769.9|0
1617891000000|2021-04-08 14:10:00|14772.35|14772.35|14775.09|14775.09|14781.32|14781.32|14766.83|14766.83|0
1617891300000|2021-04-08 14:15:00|14773.12|14773.12|14773.29|14773.29|14780.11|14780.11|14772.86|14772.86|0
1617891600000|2021-04-08 14:20:00|14770.51|14770.51|14765.64|14765.64|14772.78|14772.78|14765.64|14765.64|0
1617891900000|2021-04-08 14:25:00|14767.03|14767.03|14785.05|14785.05|14786.93|14786.93|14766.01|14766.01|0
1617892200000|2021-04-08 14:30:00|14783.66|14783.66|14778.55|14778.55|14783.66|14783.66|14778.19|14778.19|0
1617892500000|2021-04-08 14:35:00|14778.12|14778.12|14777.82|14777.82|14780.36|14780.36|14775.8|14775.8|0
1617892800000|2021-04-08 14:40:00|14776.62|14776.62|14791.66|14791.66|14791.66|14791.66|14775.23|14775.23|0
1617893100000|2021-04-08 14:45:00|14792.14|14792.14|14807.25|14807.25|14807.25|14807.25|14791.15|14791.15|0
1617893400000|2021-04-08 14:50:00|14806.42|14806.42|14811.67|14811.67|14816.88|14816.88|14803.91|14803.91|0
1617893700000|2021-04-08 14:55:00|14812.87|14812.87|14792.13|14792.13|14813.36|14813.36|14790.93|14790.93|0
1617894000000|2021-04-08 15:00:00|14790.74|14790.74|14801.7|14801.7|14805.44|14805.44|14787.86|14787.86|0
1617894300000|2021-04-08 15:05:00|14799.73|14799.73|14808.29|14808.29|14808.72|14808.72|14795.65|14795.65|0
1617894600000|2021-04-08 15:10:00|14808.72|14808.72|14811.06|14811.06|14811.87|14811.87|14802.97|14802.97|0
1617894900000|2021-04-08 15:15:00|14812.45|14812.45|14812.94|14812.94|14815.39|14815.39|14806.5|14806.5|0
1617895200000|2021-04-08 15:20:00|14814.33|14814.33|14829.69|14829.69|14831.36|14831.36|14814.33|14814.33|0
1617895500000|2021-04-08 15:25:00|14831.08|14831.08|14836.8|14836.8|14843.05|14843.05|14831.08|14831.08|0
1617956100000|2021-04-09 08:15:00|14885.92|14885.92|14886.17|14886.17|14901.7|14901.7|14877.32|14877.32|0
1617956400000|2021-04-09 08:20:00|14884.19|14884.19|14880.21|14880.21|14889.73|14889.73|14877.38|14877.38|0
1617956700000|2021-04-09 08:25:00|14882.18|14882.18|14877.01|14877.01|14886.19|14886.19|14877.01|14877.01|0
1617957000000|2021-04-09 08:30:00|14878.4|14878.4|14885.93|14885.93|14889.29|14889.29|14878.4|14878.4|0
1617957300000|2021-04-09 08:35:00|14883.96|14883.96|14881.07|14881.07|14886.95|14886.95|14880.02|14880.02|0
1617957600000|2021-04-09 08:40:00|14880.22|14880.22|14887.36|14887.36|14888.56|14888.56|14878.51|14878.51|0
1617957900000|2021-04-09 08:45:00|14889.33|14889.33|14882.17|14882.17|14898.35|14898.35|14882.17|14882.17|0
1617958200000|2021-04-09 08:50:00|14883.37|14883.37|14894.36|14894.36|14894.36|14894.36|14882.79|14882.79|0
1617958500000|2021-04-09 08:55:00|14898.53|14898.53|14898.5|14898.5|14904.5|14904.5|14894.59|14894.59|0
1617958800000|2021-04-09 09:00:00|14898.08|14898.08|14911.01|14911.01|14911.01|14911.01|14898.08|14898.08|0
1617959100000|2021-04-09 09:05:00|14909.04|14909.04|14898.89|14898.89|14910.5|14910.5|14898.89|14898.89|0
1617959400000|2021-04-09 09:10:00|14901.67|14901.67|14897.89|14897.89|14901.67|14901.67|14895.11|14895.11|0
1617959700000|2021-04-09 09:15:00|14895.92|14895.92|14887.81|14887.81|14895.92|14895.92|14883.02|14883.02|0
1617960000000|2021-04-09 09:20:00|14889.78|14889.78|14896.72|14896.72|14897.28|14897.28|14889.78|14889.78|0
1617960300000|2021-04-09 09:25:00|14896.29|14896.29|14911.76|14911.76|14911.76|14911.76|14893.51|14893.51|0
1617960600000|2021-04-09 09:30:00|14914.54|14914.54|14914.03|14914.03|14917.9|14917.9|14901.48|14901.48|0
1617960900000|2021-04-09 09:35:00|14912.64|14912.64|14916.65|14916.65|14918.59|14918.59|14904.49|14904.49|0
1617961200000|2021-04-09 09:40:00|14914.68|14914.68|14916.67|14916.67|14917.26|14917.26|14912.17|14912.17|0
1617961500000|2021-04-09 09:45:00|14917.09|14917.09|14916.9|14916.9|14919.04|14919.04|14911.51|14911.51|0
1617961800000|2021-04-09 09:50:00|14914.93|14914.93|14911.14|14911.14|14914.93|14914.93|14909.75|14909.75|0
1617962100000|2021-04-09 09:55:00|14909.86|14909.86|14920.52|14920.52|14920.52|14920.52|14909.86|14909.86|0
1617962400000|2021-04-09 10:00:00|14917.74|14917.74|14909.84|14909.84|14917.74|14917.74|14907.66|14907.66|0
1617962700000|2021-04-09 10:05:00|14911.22|14911.22|14928.74|14928.74|14929.94|14929.94|14911.22|14911.22|0
1617963000000|2021-04-09 10:10:00|14931.52|14931.52|14914.61|14914.61|14935.69|14935.69|14914.61|14914.61|0
1617963300000|2021-04-09 10:15:00|14913.22|14913.22|14919.64|14919.64|14919.64|14919.64|14913.22|14913.22|0
1617963600000|2021-04-09 10:20:00|14921.03|14921.03|14926.64|14926.64|14926.64|14926.64|14919.64|14919.64|0
1617963900000|2021-04-09 10:25:00|14929.42|14929.42|14937.53|14937.53|14937.53|14937.53|14929.42|14929.42|0
1617964200000|2021-04-09 10:30:00|14938.92|14938.92|14937.97|14937.97|14943.53|14943.53|14934.29|14934.29|0
1617964500000|2021-04-09 10:35:00|14939.17|14939.17|14945.48|14945.48|14945.48|14945.48|14937.78|14937.78|0
1617964800000|2021-04-09 10:40:00|14946.74|14946.74|14939.47|14939.47|14946.74|14946.74|14939.47|14939.47|0
1617965100000|2021-04-09 10:45:00|14940.86|14940.86|14932.2|14932.2|14944.13|14944.13|14930.81|14930.81|0
1617965400000|2021-04-09 10:50:00|14934.15|14934.15|14919.69|14919.69|14937.95|14937.95|14918.49|14918.49|0
1617965700000|2021-04-09 10:55:00|14922.47|14922.47|14898.36|14898.36|14922.47|14922.47|14895|14895|0
1617966000000|2021-04-09 11:00:00|14894.42|14894.42|14883.85|14883.85|14897.62|14897.62|14877.36|14877.36|0
1617966300000|2021-04-09 11:05:00|14886.28|14886.28|14911.13|14911.13|14913.91|14913.91|14884.82|14884.82|0
1617966600000|2021-04-09 11:10:00|14904.18|14904.18|14905.96|14905.96|14905.96|14905.96|14894.46|14894.46|0
1617966900000|2021-04-09 11:15:00|14905.48|14905.48|14890.79|14890.79|14906.88|14906.88|14890.2|14890.2|0
1617967200000|2021-04-09 11:20:00|14893.57|14893.57|14915.17|14915.17|14924.72|14924.72|14891.59|14891.59|0
1617967500000|2021-04-09 11:25:00|14915.66|14915.66|14915.38|14915.38|14917.63|14917.63|14911.72|14911.72|0
1617967800000|2021-04-09 11:30:00|14914.53|14914.53|14932.2|14932.2|14932.2|14932.2|14913.5|14913.5|0
1617968100000|2021-04-09 11:35:00|14937.76|14937.76|14946.44|14946.44|14948.69|14948.69|14934.98|14934.98|0
1617968400000|2021-04-09 11:40:00|14952|14952|14940.25|14940.25|14953.39|14953.39|14939.48|14939.48|0
1617968700000|2021-04-09 11:45:00|14939.4|14939.4|14936.04|14936.04|14939.4|14939.4|14927.35|14927.35|0
1617969000000|2021-04-09 11:50:00|14935.55|14935.55|14938.76|14938.76|14945.29|14945.29|14933.09|14933.09|0
1617969300000|2021-04-09 11:55:00|14937.9|14937.9|14943.51|14943.51|14946.3|14946.3|14935.92|14935.92|0
1617969600000|2021-04-09 12:00:00|14942.12|14942.12|14950.55|14950.55|14952.94|14952.94|14942.12|14942.12|0
1617969900000|2021-04-09 12:05:00|14950.98|14950.98|14955.73|14955.73|14961.29|14961.29|14950.98|14950.98|0
1617970200000|2021-04-09 12:10:00|14950.17|14950.17|14939.24|14939.24|14950.17|14950.17|14939.24|14939.24|0
1617970500000|2021-04-09 12:15:00|14940.63|14940.63|14936.11|14936.11|14946.19|14946.19|14933.91|14933.91|0
1617970800000|2021-04-09 12:20:00|14938.08|14938.08|14943.85|14943.85|14943.85|14943.85|14937.68|14937.68|0
1617971100000|2021-04-09 12:25:00|14943.37|14943.37|14951.67|14951.67|14951.67|14951.67|14943.37|14943.37|0
1617971400000|2021-04-09 12:30:00|14953.64|14953.64|14942.65|14942.65|14954.12|14954.12|14942.65|14942.65|0
1617971700000|2021-04-09 12:35:00|14941.39|14941.39|14943.09|14943.09|14947.38|14947.38|14940.32|14940.32|0
1617972000000|2021-04-09 12:40:00|14944.48|14944.48|14958.84|14958.84|14963.33|14963.33|14944.48|14944.48|0
1617972300000|2021-04-09 12:45:00|14960.81|14960.81|14954.08|14954.08|14962.27|14962.27|14952.88|14952.88|0
1617972600000|2021-04-09 12:50:00|14948.52|14948.52|14960.1|14960.1|14960.1|14960.1|14948.52|14948.52|0
1617972900000|2021-04-09 12:55:00|14958.71|14958.71|14965.49|14965.49|14965.49|14965.49|14955.73|14955.73|0
1617973200000|2021-04-09 13:00:00|14964.1|14964.1|14952.97|14952.97|14964.58|14964.58|14949.29|14949.29|0
1617973500000|2021-04-09 13:05:00|14953.46|14953.46|14944.19|14944.19|14953.46|14953.46|14937.4|14937.4|0
1617973800000|2021-04-09 13:10:00|14946.97|14946.97|14953.98|14953.98|14953.98|14953.98|14941.78|14941.78|0
1617974100000|2021-04-09 13:15:00|14955.36|14955.36|14961.09|14961.09|14965.26|14965.26|14955.36|14955.36|0
1617974400000|2021-04-09 13:20:00|14960.6|14960.6|14964.36|14964.36|14967.14|14967.14|14959.21|14959.21|0
1617974700000|2021-04-09 13:25:00|14966.33|14966.33|14941.99|14941.99|14966.33|14966.33|14941.99|14941.99|0
1617975000000|2021-04-09 13:30:00|14936.43|14936.43|14939.14|14939.14|14941.5|14941.5|14924.14|14924.14|0
1617975300000|2021-04-09 13:35:00|14943.09|14943.09|14934.23|14934.23|14950.88|14950.88|14934.23|14934.23|0
1617975600000|2021-04-09 13:40:00|14932.84|14932.84|14926.18|14926.18|14934.82|14934.82|14922.24|14922.24|0
1617975900000|2021-04-09 13:45:00|14924.79|14924.79|14935.89|14935.89|14935.89|14935.89|14923.4|14923.4|0
1617976200000|2021-04-09 13:50:00|14937.28|14937.28|14938.38|14938.38|14943.51|14943.51|14937.28|14937.28|0
1617976500000|2021-04-09 13:55:00|14936.99|14936.99|14930.03|14930.03|14936.99|14936.99|14930.03|14930.03|0
1617976800000|2021-04-09 14:00:00|14931.49|14931.49|14931.87|14931.87|14932.35|14932.35|14927.6|14927.6|0
1617977100000|2021-04-09 14:05:00|14930.48|14930.48|14931.97|14931.97|14931.97|14931.97|14928.54|14928.54|0
1617977400000|2021-04-09 14:10:00|14931.13|14931.13|14933.85|14933.85|14938.85|14938.85|14930.98|14930.98|0
1617977700000|2021-04-09 14:15:00|14935.82|14935.82|14927.51|14927.51|14937.28|14937.28|14927.51|14927.51|0
1617978000000|2021-04-09 14:20:00|14928.97|14928.97|14927.96|14927.96|14928.97|14928.97|14923.36|14923.36|0
1617978300000|2021-04-09 14:25:00|14928.44|14928.44|14933.68|14933.68|14933.68|14933.68|14928.44|14928.44|0
1617978600000|2021-04-09 14:30:00|14934.17|14934.17|14922.1|14922.1|14934.17|14934.17|14915.57|14915.57|0
1617978900000|2021-04-09 14:35:00|14923.5|14923.5|14927.78|14927.78|14930.23|14930.23|14921.14|14921.14|0
1617979200000|2021-04-09 14:40:00|14927.29|14927.29|14929.69|14929.69|14932.36|14932.36|14923.93|14923.93|0
1617979500000|2021-04-09 14:45:00|14930.66|14930.66|14935.14|14935.14|14935.14|14935.14|14927.94|14927.94|0
1617979800000|2021-04-09 14:50:00|14936.53|14936.53|14927.84|14927.84|14936.53|14936.53|14927.29|14927.29|0
1617980100000|2021-04-09 14:55:00|14926.45|14926.45|14927.36|14927.36|14928.42|14928.42|14921.54|14921.54|0
1617980400000|2021-04-09 15:00:00|14925.97|14925.97|14928.9|14928.9|14934.08|14934.08|14925.97|14925.97|0
1617980700000|2021-04-09 15:05:00|14926.93|14926.93|14928.42|14928.42|14929.28|14929.28|14919.59|14919.59|0
1617981000000|2021-04-09 15:10:00|14928|14928|14921.71|14921.71|14928|14928|14921.71|14921.71|0
1617981300000|2021-04-09 15:15:00|14921.28|14921.28|14929.97|14929.97|14930.45|14930.45|14916.31|14916.31|0
1617981600000|2021-04-09 15:20:00|14929.11|14929.11|14934.04|14934.04|14934.04|14934.04|14926.37|14926.37|0
1617981900000|2021-04-09 15:25:00|14932.65|14932.65|14932.81|14932.81|14942.34|14942.34|14928.26|14928.26|0
1618215300000|2021-04-12 08:15:00|14870.68|14870.68|14874.78|14874.78|14874.78|14874.78|14868.64|14868.64|0
1618215600000|2021-04-12 08:20:00|14876.17|14876.17|14892.7|14892.7|14892.7|14892.7|14873.62|14873.62|0
1618215900000|2021-04-12 08:25:00|14893.19|14893.19|14900.87|14900.87|14901.35|14901.35|14893.19|14893.19|0
1618216200000|2021-04-12 08:30:00|14902.15|14902.15|14902.14|14902.14|14904.74|14904.74|14893.21|14893.21|0
1618216500000|2021-04-12 08:35:00|14903.6|14903.6|14929.53|14929.53|14930.5|14930.5|14902.79|14902.79|0
1618216800000|2021-04-12 08:40:00|14930.5|14930.5|14933.02|14933.02|14934.67|14934.67|14927.72|14927.72|0
1618217100000|2021-04-12 08:45:00|14931.05|14931.05|14913.01|14913.01|14931.1|14931.1|14913.01|14913.01|0
1618217400000|2021-04-12 08:50:00|14912.03|14912.03|14907.35|14907.35|14912.03|14912.03|14900.53|14900.53|0
1618217700000|2021-04-12 08:55:00|14908.55|14908.55|14904.55|14904.55|14908.55|14908.55|14899.4|14899.4|0
1618218000000|2021-04-12 09:00:00|14902.58|14902.58|14895.78|14895.78|14904.56|14904.56|14895.78|14895.78|0
1618218300000|2021-04-12 09:05:00|14894.49|14894.49|14885.7|14885.7|14899.56|14899.56|14885.7|14885.7|0
1618218600000|2021-04-12 09:10:00|14884.31|14884.31|14876.44|14876.44|14886.61|14886.61|14873.66|14873.66|0
1618218900000|2021-04-12 09:15:00|14877.83|14877.83|14888.38|14888.38|14888.38|14888.38|14876.82|14876.82|0
1618219200000|2021-04-12 09:20:00|14890.35|14890.35|14912.21|14912.21|14912.21|14912.21|14890.35|14890.35|0
1618219500000|2021-04-12 09:25:00|14914.73|14914.73|14946.26|14946.26|14946.26|14946.26|14907.66|14907.66|0
1618219800000|2021-04-12 09:30:00|14947.65|14947.65|14949.99|14949.99|14954.14|14954.14|14945.45|14945.45|0
1618220100000|2021-04-12 09:35:00|14950.41|14950.41|14967.02|14967.02|14967.02|14967.02|14950.41|14950.41|0
1618220400000|2021-04-12 09:40:00|14972.94|14972.94|14958.73|14958.73|14972.94|14972.94|14958.73|14958.73|0
1618220700000|2021-04-12 09:45:00|14957.47|14957.47|14950.43|14950.43|14957.47|14957.47|14944.03|14944.03|0
1618221000000|2021-04-12 09:50:00|14953.21|14953.21|14961.84|14961.84|14961.84|14961.84|14953.21|14953.21|0
1618221300000|2021-04-12 09:55:00|14964.62|14964.62|14968.38|14968.38|14971.74|14971.74|14964.62|14964.62|0
1618221600000|2021-04-12 10:00:00|14974.29|14974.29|14960.21|14960.21|14975.85|14975.85|14960.21|14960.21|0
1618221900000|2021-04-12 10:05:00|14963.08|14963.08|14963.71|14963.71|14965.91|14965.91|14957.02|14957.02|0
1618222200000|2021-04-12 10:10:00|14965.1|14965.1|14962.76|14962.76|14966.39|14966.39|14958.21|14958.21|0
1618222500000|2021-04-12 10:15:00|14959.98|14959.98|14955.74|14955.74|14960.96|14960.96|14954.95|14954.95|0
1618222800000|2021-04-12 10:20:00|14957.12|14957.12|14962.88|14962.88|14966.82|14966.82|14957.12|14957.12|0
1618223100000|2021-04-12 10:25:00|14961.62|14961.62|14964.61|14964.61|14966|14966|14951.54|14951.54|0
1618223400000|2021-04-12 10:30:00|14960.67|14960.67|14949.99|14949.99|14963.5|14963.5|14949.99|14949.99|0
1618223700000|2021-04-12 10:35:00|14951.38|14951.38|14947.26|14947.26|14951.38|14951.38|14945.47|14945.47|0
1618224000000|2021-04-12 10:40:00|14949.23|14949.23|14947.26|14947.26|14951.2|14951.2|14944.52|14944.52|0
1618224300000|2021-04-12 10:45:00|14945.87|14945.87|14945.11|14945.11|14945.87|14945.87|14939.96|14939.96|0
1618224600000|2021-04-12 10:50:00|14947.08|14947.08|14951.19|14951.19|14951.19|14951.19|14945.11|14945.11|0
1618224900000|2021-04-12 10:55:00|14953.16|14953.16|14950.11|14950.11|14953.16|14953.16|14939.44|14939.44|0
1618225200000|2021-04-12 11:00:00|14952.08|14952.08|14941.86|14941.86|14952.08|14952.08|14940.88|14940.88|0
1618225500000|2021-04-12 11:05:00|14940.88|14940.88|14932.95|14932.95|14944.82|14944.82|14932.95|14932.95|0
1618225800000|2021-04-12 11:10:00|14935.73|14935.73|14941.29|14941.29|14943.58|14943.58|14935.73|14935.73|0
1618226100000|2021-04-12 11:15:00|14943.26|14943.26|14951.29|14951.29|14951.29|14951.29|14933.99|14933.99|0
1618226400000|2021-04-12 11:20:00|14953.26|14953.26|14969.15|14969.15|14969.15|14969.15|14953.26|14953.26|0
1618226700000|2021-04-12 11:25:00|14967.18|14967.18|14968.1|14968.1|14976.45|14976.45|14966.13|14966.13|0
1618227000000|2021-04-12 11:30:00|14966.13|14966.13|14965.14|14965.14|14966.53|14966.53|14961.38|14961.38|0
1618227300000|2021-04-12 11:35:00|14967.92|14967.92|14972.34|14972.34|14973.06|14973.06|14965.14|14965.14|0
1618227600000|2021-04-12 11:40:00|14972.83|14972.83|14973.92|14973.92|14976.28|14976.28|14969.98|14969.98|0
1618227900000|2021-04-12 11:45:00|14971.14|14971.14|14966.88|14966.88|14973.48|14973.48|14965.98|14965.98|0
1618228200000|2021-04-12 11:50:00|14968.85|14968.85|14973.64|14973.64|14975.61|14975.61|14967.57|14967.57|0
1618228500000|2021-04-12 11:55:00|14974.07|14974.07|14969.03|14969.03|14977.43|14977.43|14968.54|14968.54|0
1618228800000|2021-04-12 12:00:00|14968.54|14968.54|14980.15|14980.15|14981.11|14981.11|14968.54|14968.54|0
1618229100000|2021-04-12 12:05:00|14981.54|14981.54|14981.48|14981.48|14984.81|14984.81|14981.48|14981.48|0
1618229400000|2021-04-12 12:10:00|14978.7|14978.7|14975.88|14975.88|14980.67|14980.67|14973.9|14973.9|0
1618229700000|2021-04-12 12:15:00|14973.9|14973.9|14973.9|14973.9|14975.88|14975.88|14973.9|14973.9|0
1618230000000|2021-04-12 12:20:00|14974.33|14974.33|14971.28|14971.28|14977.19|14977.19|14971.28|14971.28|0
1618230300000|2021-04-12 12:25:00|14970.79|14970.79|14974.38|14974.38|14974.38|14974.38|14968.82|14968.82|0
1618230600000|2021-04-12 12:30:00|14972.41|14972.41|14968.42|14968.42|14976.35|14976.35|14968.42|14968.42|0
1618230900000|2021-04-12 12:35:00|14962.51|14962.51|14960.92|14960.92|14962.51|14962.51|14955.58|14955.58|0
1618231200000|2021-04-12 12:40:00|14962.31|14962.31|14961|14961|14964.72|14964.72|14956.39|14956.39|0
1618231500000|2021-04-12 12:45:00|14960.57|14960.57|14940.27|14940.27|14960.57|14960.57|14939.01|14939.01|0
1618231800000|2021-04-12 12:50:00|14938.81|14938.81|14929.58|14929.58|14938.81|14938.81|14927.72|14927.72|0
1618232100000|2021-04-12 12:55:00|14930.42|14930.42|14929.76|14929.76|14934.07|14934.07|14928.16|14928.16|0
1618232400000|2021-04-12 13:00:00|14931.15|14931.15|14914.25|14914.25|14931.15|14931.15|14914.25|14914.25|0
1618232700000|2021-04-12 13:05:00|14917.03|14917.03|14921.4|14921.4|14923.07|14923.07|14916.07|14916.07|0
1618233000000|2021-04-12 13:10:00|14922.79|14922.79|14914.96|14914.96|14923.63|14923.63|14908.8|14908.8|0
1618233300000|2021-04-12 13:15:00|14916.16|14916.16|14917.37|14917.37|14921.93|14921.93|14916.16|14916.16|0
1618233600000|2021-04-12 13:20:00|14919.34|14919.34|14899.32|14899.32|14919.34|14919.34|14899.32|14899.32|0
1618233900000|2021-04-12 13:25:00|14901.29|14901.29|14899.52|14899.52|14905.82|14905.82|14892.99|14892.99|0
1618234200000|2021-04-12 13:30:00|14901.49|14901.49|14910.11|14910.11|14912.71|14912.71|14901.49|14901.49|0
1618234500000|2021-04-12 13:35:00|14910.97|14910.97|14905.22|14905.22|14911.01|14911.01|14905.1|14905.1|0
1618234800000|2021-04-12 13:40:00|14904.24|14904.24|14906.3|14906.3|14907.7|14907.7|14899.09|14899.09|0
1618235100000|2021-04-12 13:45:00|14905.88|14905.88|14878.9|14878.9|14905.88|14905.88|14878.9|14878.9|0
1618235400000|2021-04-12 13:50:00|14874.96|14874.96|14881.12|14881.12|14881.12|14881.12|14865.29|14865.29|0
1618235700000|2021-04-12 13:55:00|14879.15|14879.15|14908.25|14908.25|14908.25|14908.25|14877.18|14877.18|0
1618236000000|2021-04-12 14:00:00|14910.22|14910.22|14906.69|14906.69|14916.36|14916.36|14904.01|14904.01|0
1618236300000|2021-04-12 14:05:00|14906.21|14906.21|14894.77|14894.77|14907.18|14907.18|14893.38|14893.38|0
1618236600000|2021-04-12 14:10:00|14893.31|14893.31|14891.06|14891.06|14895.71|14895.71|14885.53|14885.53|0
1618236900000|2021-04-12 14:15:00|14890.63|14890.63|14898.45|14898.45|14898.45|14898.45|14877.64|14877.64|0
1618237200000|2021-04-12 14:20:00|14897.97|14897.97|14904.64|14904.64|14908.13|14908.13|14897.97|14897.97|0
1618237500000|2021-04-12 14:25:00|14906.03|14906.03|14898.57|14898.57|14907.44|14907.44|14898.57|14898.57|0
1618237800000|2021-04-12 14:30:00|14898.08|14898.08|14894.44|14894.44|14898.08|14898.08|14887.42|14887.42|0
1618238100000|2021-04-12 14:35:00|14895.83|14895.83|14910.02|14910.02|14910.02|14910.02|14895.83|14895.83|0
1618238400000|2021-04-12 14:40:00|14910.44|14910.44|14908.66|14908.66|14915.8|14915.8|14908.66|14908.66|0
1618238700000|2021-04-12 14:45:00|14908.18|14908.18|14909.07|14909.07|14911.85|14911.85|14901.37|14901.37|0
1618239000000|2021-04-12 14:50:00|14909.93|14909.93|14923.9|14923.9|14923.9|14923.9|14909.93|14909.93|0
1618239300000|2021-04-12 14:55:00|14925.88|14925.88|14925.29|14925.29|14927.85|14927.85|14921.93|14921.93|0
1618239600000|2021-04-12 15:00:00|14929.24|14929.24|14908.14|14908.14|14929.24|14929.24|14907.71|14907.71|0
1618239900000|2021-04-12 15:05:00|14906.17|14906.17|14910.69|14910.69|14912.64|14912.64|14906.17|14906.17|0
1618240200000|2021-04-12 15:10:00|14910.26|14910.26|14910.51|14910.51|14913.38|14913.38|14906.13|14906.13|0
1618240500000|2021-04-12 15:15:00|14912.48|14912.48|14920.34|14920.34|14923.17|14923.17|14907.3|14907.3|0
1618240800000|2021-04-12 15:20:00|14922.02|14922.02|14915.46|14915.46|14922.02|14922.02|14911.33|14911.33|0
1618241100000|2021-04-12 15:25:00|14916.3|14916.3|14929.5|14929.5|14929.5|14929.5|14913.51|14913.51|0
1618298100000|2021-04-13 07:15:00|15010.89|15010.89|15022.82|15022.82|15027.99|15027.99|15006.97|15006.97|0
1618298400000|2021-04-13 07:20:00|15023.31|15023.31|15048.28|15048.28|15049.89|15049.89|15022.82|15022.82|0
1618298700000|2021-04-13 07:25:00|15046.31|15046.31|15046.87|15046.87|15050.39|15050.39|15038.85|15038.85|0
1618299000000|2021-04-13 07:30:00|15045.67|15045.67|15031.63|15031.63|15048.45|15048.45|15026.3|15026.3|0
1618299300000|2021-04-13 07:35:00|15033.02|15033.02|15017.78|15017.78|15033.02|15033.02|15017.78|15017.78|0
1618299600000|2021-04-13 07:40:00|15017.35|15017.35|15000.96|15000.96|15017.35|15017.35|15000.86|15000.86|0
1618299900000|2021-04-13 07:45:00|14998.18|14998.18|14979.89|14979.89|14999.29|14999.29|14975.94|14975.94|0
1618300200000|2021-04-13 07:50:00|14981.86|14981.86|14980.31|14980.31|14982.28|14982.28|14978.34|14978.34|0
1618300500000|2021-04-13 07:55:00|14981.7|14981.7|15002.68|15002.68|15003.58|15003.58|14981.7|14981.7|0
1618300800000|2021-04-13 08:00:00|15004.14|15004.14|15025.08|15025.08|15034.22|15034.22|15004.14|15004.14|0
1618301100000|2021-04-13 08:05:00|15022.3|15022.3|15023.8|15023.8|15024.77|15024.77|15014.41|15014.41|0
1618301400000|2021-04-13 08:10:00|15022.6|15022.6|15027.56|15027.56|15027.56|15027.56|15007.96|15007.96|0
1618301700000|2021-04-13 08:15:00|15028.95|15028.95|15042.24|15042.24|15043.07|15043.07|15028.37|15028.37|0
1618302000000|2021-04-13 08:20:00|15038.3|15038.3|15032.74|15032.74|15038.3|15038.3|15029.05|15029.05|0
1618302300000|2021-04-13 08:25:00|15036.68|15036.68|15037.08|15037.08|15045.41|15045.41|15036.11|15036.11|0
1618302600000|2021-04-13 08:30:00|15037.56|15037.56|15037.85|15037.85|15041.5|15041.5|15031.42|15031.42|0
1618302900000|2021-04-13 08:35:00|15035.88|15035.88|15032.62|15032.62|15040.16|15040.16|15031.3|15031.3|0
1618303200000|2021-04-13 08:40:00|15028.68|15028.68|15023.92|15023.92|15032.62|15032.62|15022.25|15022.25|0
1618303500000|2021-04-13 08:45:00|15026.7|15026.7|15024.27|15024.27|15035.86|15035.86|15024.27|15024.27|0
1618303800000|2021-04-13 08:50:00|15022.88|15022.88|15017.98|15017.98|15023.37|15023.37|15014.19|15014.19|0
1618304100000|2021-04-13 08:55:00|15018.96|15018.96|15021.35|15021.35|15022.55|15022.55|15018.8|15018.8|0
1618304400000|2021-04-13 09:00:00|15019.96|15019.96|15029.81|15029.81|15031.78|15031.78|15018.01|15018.01|0
1618304700000|2021-04-13 09:05:00|15028.42|15028.42|15026.26|15026.26|15028.42|15028.42|15021.67|15021.67|0
1618305000000|2021-04-13 09:10:00|15029.04|15029.04|15034.83|15034.83|15037.25|15037.25|15022.65|15022.65|0
1618305300000|2021-04-13 09:15:00|15033.44|15033.44|15041.72|15041.72|15044.12|15044.12|15032.05|15032.05|0
1618305600000|2021-04-13 09:20:00|15043.69|15043.69|15047.28|15047.28|15047.64|15047.64|15041.72|15041.72|0
1618305900000|2021-04-13 09:25:00|15045.89|15045.89|15041.47|15041.47|15047.28|15047.28|15039.5|15039.5|0
1618306200000|2021-04-13 09:30:00|15039.5|15039.5|15019.75|15019.75|15039.5|15039.5|15019.75|15019.75|0
1618306500000|2021-04-13 09:35:00|15021.14|15021.14|15016.18|15016.18|15024.55|15024.55|15016.18|15016.18|0
1618306800000|2021-04-13 09:40:00|15017.57|15017.57|15014.59|15014.59|15020.93|15020.93|15014.59|15014.59|0
1618307100000|2021-04-13 09:45:00|15010.65|15010.65|15010.95|15010.95|15014.7|15014.7|15002.95|15002.95|0
1618307400000|2021-04-13 09:50:00|15012.34|15012.34|15004.38|15004.38|15017.89|15017.89|15004.38|15004.38|0
1618307700000|2021-04-13 09:55:00|15007.16|15007.16|15008.42|15008.42|15011.38|15011.38|15006.35|15006.35|0
1618308000000|2021-04-13 10:00:00|15009.81|15009.81|15013.71|15013.71|15014.56|15014.56|15009.81|15009.81|0
1618308300000|2021-04-13 10:05:00|15011.74|15011.74|15007.39|15007.39|15019.2|15019.2|15007.39|15007.39|0
1618308600000|2021-04-13 10:10:00|15008.59|15008.59|15005.25|15005.25|15014.14|15014.14|15004.67|15004.67|0
1618308900000|2021-04-13 10:15:00|15006.64|15006.64|15012.14|15012.14|15012.14|15012.14|15004.6|15004.6|0
1618309200000|2021-04-13 10:20:00|15014.11|15014.11|15013.57|15013.57|15014.96|15014.96|15012.18|15012.18|0
1618309500000|2021-04-13 10:25:00|15014.77|15014.77|15006.65|15006.65|15014.77|15014.77|14998.1|14998.1|0
1618309800000|2021-04-13 10:30:00|15008.62|15008.62|15016.03|15016.03|15016.03|15016.03|15008.62|15008.62|0
1618310100000|2021-04-13 10:35:00|15014.64|15014.64|15012.58|15012.58|15016.61|15016.61|15011.74|15011.74|0
1618310400000|2021-04-13 10:40:00|15011.74|15011.74|15010.64|15010.64|15015.39|15015.39|15007.28|15007.28|0
1618310700000|2021-04-13 10:45:00|15008.67|15008.67|15001.26|15001.26|15008.67|15008.67|15001.26|15001.26|0
1618311000000|2021-04-13 10:50:00|15003.23|15003.23|15008.39|15008.39|15010.04|15010.04|15003.23|15003.23|0
1618311300000|2021-04-13 10:55:00|15007.97|15007.97|15004.81|15004.81|15012.5|15012.5|15000.02|15000.02|0
1618311600000|2021-04-13 11:00:00|15006.78|15006.78|14976.82|14976.82|15010.04|15010.04|14975.57|14975.57|0
1618311900000|2021-04-13 11:05:00|14978.8|14978.8|15010.11|15010.11|15010.11|15010.11|14978.8|14978.8|0
1618312200000|2021-04-13 11:10:00|15012.89|15012.89|15014.91|15014.91|15016.3|15016.3|15010.11|15010.11|0
1618312500000|2021-04-13 11:15:00|15015.4|15015.4|15003.63|15003.63|15015.4|15015.4|15003.63|15003.63|0
1618312800000|2021-04-13 11:20:00|15002.24|15002.24|15006.18|15006.18|15006.18|15006.18|15002.24|15002.24|0
1618313100000|2021-04-13 11:25:00|15005.75|15005.75|15008.68|15008.68|15008.68|15008.68|15003.93|15003.93|0
1618313400000|2021-04-13 11:30:00|15008.26|15008.26|15039.96|15039.96|15039.96|15039.96|15008.26|15008.26|0
1618313700000|2021-04-13 11:35:00|15040.39|15040.39|15034.64|15034.64|15046.73|15046.73|15030.7|15030.7|0
1618314000000|2021-04-13 11:40:00|15034.16|15034.16|15025.76|15025.76|15035.13|15035.13|15025.76|15025.76|0
1618314300000|2021-04-13 11:45:00|15025.28|15025.28|15017.65|15017.65|15026.13|15026.13|15017.65|15017.65|0
1618314600000|2021-04-13 11:50:00|15014.87|15014.87|15013.09|15013.09|15018.23|15018.23|15013.09|15013.09|0
1618314900000|2021-04-13 11:55:00|15011.7|15011.7|15011.97|15011.97|15012.67|15012.67|15010|15010|0
1618315200000|2021-04-13 12:00:00|15011.55|15011.55|15012|15012|15012.8|15012.8|15008.64|15008.64|0
1618315500000|2021-04-13 12:05:00|15013.97|15013.97|15015.36|15015.36|15015.36|15015.36|15013.97|15013.97|0
1618315800000|2021-04-13 12:10:00|15013.39|15013.39|15020.18|15020.18|15021.57|15021.57|15013.39|15013.39|0
1618316100000|2021-04-13 12:15:00|15018.21|15018.21|15017.5|15017.5|15022.22|15022.22|15016.3|15016.3|0
1618316400000|2021-04-13 12:20:00|15018.36|15018.36|15023.5|15023.5|15024.99|15024.99|15018.36|15018.36|0
1618316700000|2021-04-13 12:25:00|15024.48|15024.48|15030.19|15030.19|15034.13|15034.13|15024.48|15024.48|0
1618317000000|2021-04-13 12:30:00|15030.67|15030.67|15033.57|15033.57|15033.57|15033.57|15024.49|15024.49|0
1618317300000|2021-04-13 12:35:00|15029.63|15029.63|15027.93|15027.93|15033.42|15033.42|15022.8|15022.8|0
1618317600000|2021-04-13 12:40:00|15029.9|15029.9|15022.94|15022.94|15031.44|15031.44|15022.94|15022.94|0
1618317900000|2021-04-13 12:45:00|15024.91|15024.91|15022.1|15022.1|15024.91|15024.91|15018.22|15018.22|0
1618318200000|2021-04-13 12:50:00|15020.84|15020.84|15029.25|15029.25|15032.03|15032.03|15019.16|15019.16|0
1618318500000|2021-04-13 12:55:00|15027.86|15027.86|15026.52|15026.52|15028.75|15028.75|15024.27|15024.27|0
1618318800000|2021-04-13 13:00:00|15025.13|15025.13|15037.8|15037.8|15043.13|15043.13|15024.7|15024.7|0
1618319100000|2021-04-13 13:05:00|15038.23|15038.23|15029.15|15029.15|15038.23|15038.23|15027.18|15027.18|0
1618319400000|2021-04-13 13:10:00|15031.12|15031.12|15033.76|15033.76|15034.74|15034.74|15028.34|15028.34|0
1618319700000|2021-04-13 13:15:00|15035.15|15035.15|15038.22|15038.22|15038.22|15038.22|15035.15|15035.15|0
1618320000000|2021-04-13 13:20:00|15039.61|15039.61|15047.08|15047.08|15048.9|15048.9|15039.18|15039.18|0
1618320300000|2021-04-13 13:25:00|15045.11|15045.11|15032.23|15032.23|15045.11|15045.11|15032.23|15032.23|0
1618320600000|2021-04-13 13:30:00|15033.62|15033.62|15026.14|15026.14|15033.62|15033.62|15026.14|15026.14|0
1618320900000|2021-04-13 13:35:00|15027.11|15027.11|15005.16|15005.16|15039.23|15039.23|15005.16|15005.16|0
1618321200000|2021-04-13 13:40:00|15003.77|15003.77|14992.84|14992.84|15004.25|15004.25|14991.45|14991.45|0
1618321500000|2021-04-13 13:45:00|14993.26|14993.26|15001.94|15001.94|15002.46|15002.46|14991.45|14991.45|0
1618321800000|2021-04-13 13:50:00|15003.33|15003.33|15016.46|15016.46|15016.46|15016.46|15003.33|15003.33|0
1618322100000|2021-04-13 13:55:00|15014.48|15014.48|15017.2|15017.2|15019.59|15019.59|15012.38|15012.38|0
1618322400000|2021-04-13 14:00:00|15017.63|15017.63|15013.99|15013.99|15026.16|15026.16|15012.79|15012.79|0
1618322700000|2021-04-13 14:05:00|15009.82|15009.82|15007.85|15007.85|15009.82|15009.82|15007.01|15007.01|0
1618323000000|2021-04-13 14:10:00|15009.82|15009.82|15002.52|15002.52|15013.33|15013.33|15002.52|15002.52|0
1618323300000|2021-04-13 14:15:00|15001.13|15001.13|14972.55|14972.55|15001.13|15001.13|14969.31|14969.31|0
1618323600000|2021-04-13 14:20:00|14974.52|14974.52|14979.69|14979.69|14983.78|14983.78|14971.65|14971.65|0
1618323900000|2021-04-13 14:25:00|14980.11|14980.11|14979.9|14979.9|14981.45|14981.45|14975.49|14975.49|0
1618324200000|2021-04-13 14:30:00|14981.29|14981.29|14977.06|14977.06|14981.29|14981.29|14977.06|14977.06|0
1618324500000|2021-04-13 14:35:00|14977.92|14977.92|14977.17|14977.17|14983.66|14983.66|14977.17|14977.17|0
1618324800000|2021-04-13 14:40:00|14978.56|14978.56|14979.58|14979.58|14981.55|14981.55|14978.56|14978.56|0
1618325100000|2021-04-13 14:45:00|14980|14980|14970.58|14970.58|14980|14980|14970.58|14970.58|0
1618325400000|2021-04-13 14:50:00|14968.61|14968.61|14965.92|14965.92|14970.13|14970.13|14965.5|14965.5|0
1618325700000|2021-04-13 14:55:00|14967.89|14967.89|14966.93|14966.93|14969.77|14969.77|14966.27|14966.27|0
1618326000000|2021-04-13 15:00:00|14968.32|14968.32|14965.42|14965.42|14972.96|14972.96|14965.42|14965.42|0
1618326300000|2021-04-13 15:05:00|14966.81|14966.81|14975.25|14975.25|14975.25|14975.25|14964.38|14964.38|0
1618326600000|2021-04-13 15:10:00|14974.77|14974.77|14971.3|14971.3|14975.35|14975.35|14971.3|14971.3|0
1618326900000|2021-04-13 15:15:00|14969.91|14969.91|14967.3|14967.3|14969.91|14969.91|14963.45|14963.45|0
1618327200000|2021-04-13 15:20:00|14965.33|14965.33|14965.69|14965.69|14967.14|14967.14|14956.41|14956.41|0
1618327500000|2021-04-13 15:25:00|14967.08|14967.08|14988.2|14988.2|14989.06|14989.06|14967.08|14967.08|0
1618384500000|2021-04-14 07:15:00|14987.39|14987.39|14980.81|14980.81|14991.95|14991.95|14979.61|14979.61|0
1618384800000|2021-04-14 07:20:00|14979.83|14979.83|14966.69|14966.69|14985.75|14985.75|14962.03|14962.03|0
1618385100000|2021-04-14 07:25:00|14967.17|14967.17|14961.05|14961.05|14977.13|14977.13|14961.05|14961.05|0
1618385400000|2021-04-14 07:30:00|14961.89|14961.89|14963.91|14963.91|14975.73|14975.73|14961.12|14961.12|0
1618385700000|2021-04-14 07:35:00|14965.88|14965.88|14986.29|14986.29|14986.29|14986.29|14965.88|14965.88|0
1618386000000|2021-04-14 07:40:00|14987.68|14987.68|14991.41|14991.41|14991.85|14991.85|14987.51|14987.51|0
1618386300000|2021-04-14 07:45:00|14993.38|14993.38|14972.56|14972.56|14993.38|14993.38|14972.56|14972.56|0
1618386600000|2021-04-14 07:50:00|14973.95|14973.95|14983.44|14983.44|14992.81|14992.81|14972.66|14972.66|0
1618386900000|2021-04-14 07:55:00|14984.64|14984.64|14981.49|14981.49|14989.39|14989.39|14981.49|14981.49|0
1618387200000|2021-04-14 08:00:00|14980.64|14980.64|14987.83|14987.83|14987.83|14987.83|14980.64|14980.64|0
1618387500000|2021-04-14 08:05:00|14985.05|14985.05|14983.15|14983.15|14985.05|14985.05|14978.24|14978.24|0
1618387800000|2021-04-14 08:10:00|14981.76|14981.76|14980.91|14980.91|14983.73|14983.73|14980.91|14980.91|0
1618388100000|2021-04-14 08:15:00|14986.82|14986.82|14989.21|14989.21|14989.52|14989.52|14977.49|14977.49|0
1618388400000|2021-04-14 08:20:00|14991.18|14991.18|14987.59|14987.59|14995.93|14995.93|14978.66|14978.66|0
1618388700000|2021-04-14 08:25:00|14988.79|14988.79|14974.22|14974.22|14988.79|14988.79|14974.22|14974.22|0
1618389000000|2021-04-14 08:30:00|14973.02|14973.02|14971.82|14971.82|14973.79|14973.79|14971.14|14971.14|0
1618389300000|2021-04-14 08:35:00|14970.43|14970.43|14967.88|14967.88|14970.43|14970.43|14963.94|14963.94|0
1618389600000|2021-04-14 08:40:00|14969.27|14969.27|14967.24|14967.24|14970.24|14970.24|14963.29|14963.29|0
1618389900000|2021-04-14 08:45:00|14973.15|14973.15|14993.52|14993.52|14993.52|14993.52|14973.15|14973.15|0
1618390200000|2021-04-14 08:50:00|14995.49|14995.49|14996.36|14996.36|14999.43|14999.43|14994.97|14994.97|0
1618390500000|2021-04-14 08:55:00|14996.84|14996.84|15000.95|15000.95|15003.73|15003.73|14996.07|14996.07|0
1618390800000|2021-04-14 09:00:00|14999.75|14999.75|14999.93|14999.93|15003.87|15003.87|14999.75|14999.75|0
1618391100000|2021-04-14 09:05:00|14997.96|14997.96|14998.13|14998.13|15005.07|15005.07|14997.96|14997.96|0
1618391400000|2021-04-14 09:10:00|14999.51|14999.51|14992.94|14992.94|15001.58|15001.58|14991.48|14991.48|0
1618391700000|2021-04-14 09:15:00|14990.97|14990.97|14988.67|14988.67|14992.84|14992.84|14988.6|14988.6|0
1618392000000|2021-04-14 09:20:00|14991.45|14991.45|14989.99|14989.99|14991.45|14991.45|14987.4|14987.4|0
1618392300000|2021-04-14 09:25:00|14993.93|14993.93|14989.41|14989.41|15004.28|15004.28|14989.41|14989.41|0
1618392600000|2021-04-14 09:30:00|14987.44|14987.44|14982.87|14982.87|14987.44|14987.44|14981.01|14981.01|0
1618392900000|2021-04-14 09:35:00|14984.26|14984.26|14991.65|14991.65|14991.65|14991.65|14984.26|14984.26|0
1618393200000|2021-04-14 09:40:00|14988.87|14988.87|14987.48|14987.48|14988.87|14988.87|14987.48|14987.48|0
1618393500000|2021-04-14 09:45:00|14983.54|14983.54|14980.89|14980.89|14983.54|14983.54|14979.06|14979.06|0
1618393800000|2021-04-14 09:50:00|14979.92|14979.92|14983.92|14983.92|14983.92|14983.92|14976.75|14976.75|0
1618394100000|2021-04-14 09:55:00|14991.8|14991.8|14996.35|14996.35|14996.35|14996.35|14989.83|14989.83|0
1618394400000|2021-04-14 10:00:00|14998.32|14998.32|14999.98|14999.98|14999.98|14999.98|14992.6|14992.6|0
1618394700000|2021-04-14 10:05:00|15000.46|15000.46|14981.44|14981.44|15001.92|15001.92|14980.59|14980.59|0
1618395000000|2021-04-14 10:10:00|14980.05|14980.05|14969.38|14969.38|14980.05|14980.05|14969.38|14969.38|0
1618395300000|2021-04-14 10:15:00|14967.99|14967.99|14965.17|14965.17|14969.34|14969.34|14963.78|14963.78|0
1618395600000|2021-04-14 10:20:00|14964.33|14964.33|14967.28|14967.28|14967.28|14967.28|14962.52|14962.52|0
1618395900000|2021-04-14 10:25:00|14968.67|14968.67|14961.05|14961.05|14968.67|14968.67|14960.52|14960.52|0
1618396200000|2021-04-14 10:30:00|14960.2|14960.2|14965.51|14965.51|14965.51|14965.51|14958.23|14958.23|0
1618396500000|2021-04-14 10:35:00|14969.45|14969.45|14968.6|14968.6|14972.62|14972.62|14966.71|14966.71|0
1618396800000|2021-04-14 10:40:00|14969.02|14969.02|14972.64|14972.64|14973.06|14973.06|14969.02|14969.02|0
1618397100000|2021-04-14 10:45:00|14970.67|14970.67|14971.54|14971.54|14972.22|14972.22|14969.57|14969.57|0
1618397400000|2021-04-14 10:50:00|14973.51|14973.51|14974.04|14974.04|14974.48|14974.48|14972.51|14972.51|0
1618397700000|2021-04-14 10:55:00|14972.65|14972.65|14971.85|14971.85|14974.07|14974.07|14969.83|14969.83|0
1618398000000|2021-04-14 11:00:00|14973.88|14973.88|14969.46|14969.46|14975.56|14975.56|14967.49|14967.49|0
1618398300000|2021-04-14 11:05:00|14971.43|14971.43|14967.02|14967.02|14978.09|14978.09|14965.63|14965.63|0
1618398600000|2021-04-14 11:10:00|14965.63|14965.63|14966.8|14966.8|14968.68|14968.68|14964.51|14964.51|0
1618398900000|2021-04-14 11:15:00|14965.54|14965.54|14958.92|14958.92|14965.54|14965.54|14958.82|14958.82|0
1618399200000|2021-04-14 11:20:00|14958.49|14958.49|14958.1|14958.1|14958.49|14958.49|14955.71|14955.71|0
1618399500000|2021-04-14 11:25:00|14960.08|14960.08|14959.67|14959.67|14961.89|14961.89|14958.63|14958.63|0
1618399800000|2021-04-14 11:30:00|14959.18|14959.18|14974.39|14974.39|14975.78|14975.78|14959.18|14959.18|0
1618400100000|2021-04-14 11:35:00|14973|14973|14974.15|14974.15|14975.85|14975.85|14972.49|14972.49|0
1618400400000|2021-04-14 11:40:00|14975.54|14975.54|14975.51|14975.51|14979.42|14979.42|14973.99|14973.99|0
1618400700000|2021-04-14 11:45:00|14976.35|14976.35|14958.6|14958.6|14977.33|14977.33|14958.6|14958.6|0
1618401000000|2021-04-14 11:50:00|14954.66|14954.66|14942.4|14942.4|14957.44|14957.44|14942.4|14942.4|0
1618401300000|2021-04-14 11:55:00|14941.2|14941.2|14936.78|14936.78|14941.2|14941.2|14931.35|14931.35|0
1618401600000|2021-04-14 12:00:00|14937.2|14937.2|14939.61|14939.61|14942|14942|14935.66|14935.66|0
1618401900000|2021-04-14 12:05:00|14937.64|14937.64|14927.33|14927.33|14937.64|14937.64|14924.68|14924.68|0
1618402200000|2021-04-14 12:10:00|14923.39|14923.39|14920.5|14920.5|14925.68|14925.68|14920.5|14920.5|0
1618402500000|2021-04-14 12:15:00|14920.08|14920.08|14891.82|14891.82|14920.08|14920.08|14891.82|14891.82|0
1618402800000|2021-04-14 12:20:00|14891.33|14891.33|14893.23|14893.23|14898.73|14898.73|14887.15|14887.15|0
1618403100000|2021-04-14 12:25:00|14890.45|14890.45|14870.13|14870.13|14890.45|14890.45|14869.28|14869.28|0
1618403400000|2021-04-14 12:30:00|14870.62|14870.62|14897.62|14897.62|14900.98|14900.98|14870.62|14870.62|0
1618403700000|2021-04-14 12:35:00|14899.59|14899.59|14890.64|14890.64|14905.54|14905.54|14890.29|14890.29|0
1618404000000|2021-04-14 12:40:00|14889.38|14889.38|14879.02|14879.02|14889.38|14889.38|14879.02|14879.02|0
1618404300000|2021-04-14 12:45:00|14877.63|14877.63|14870.59|14870.59|14880.15|14880.15|14863.93|14863.93|0
1618404600000|2021-04-14 12:50:00|14868.91|14868.91|14871.96|14871.96|14875.2|14875.2|14865.55|14865.55|0
1618404900000|2021-04-14 12:55:00|14873.93|14873.93|14864.84|14864.84|14873.93|14873.93|14862.87|14862.87|0
1618405200000|2021-04-14 13:00:00|14867.62|14867.62|14879.22|14879.22|14883.02|14883.02|14867.62|14867.62|0
1618405500000|2021-04-14 13:05:00|14877.83|14877.83|14903.48|14903.48|14903.48|14903.48|14875.37|14875.37|0
1618405800000|2021-04-14 13:10:00|14905.45|14905.45|14917.22|14917.22|14917.22|14917.22|14904.21|14904.21|0
1618406100000|2021-04-14 13:15:00|14920|14920|14924.61|14924.61|14927.39|14927.39|14920|14920|0
1618406400000|2021-04-14 13:20:00|14925.1|14925.1|14926.4|14926.4|14927.23|14927.23|14921.16|14921.16|0
1618406700000|2021-04-14 13:25:00|14930.34|14930.34|14924.12|14924.12|14936.25|14936.25|14919.75|14919.75|0
1618407000000|2021-04-14 13:30:00|14924.55|14924.55|14921.78|14921.78|14930.59|14930.59|14915.93|14915.93|0
1618407300000|2021-04-14 13:35:00|14922.64|14922.64|14920.78|14920.78|14932.51|14932.51|14912.64|14912.64|0
1618407600000|2021-04-14 13:40:00|14922.75|14922.75|14928.55|14928.55|14931.33|14931.33|14922.21|14922.21|0
1618407900000|2021-04-14 13:45:00|14926.58|14926.58|14935.67|14935.67|14935.67|14935.67|14924.77|14924.77|0
1618408200000|2021-04-14 13:50:00|14933.7|14933.7|14932.96|14932.96|14933.7|14933.7|14925.86|14925.86|0
1618408500000|2021-04-14 13:55:00|14932.12|14932.12|14928.97|14928.97|14932.12|14932.12|14924.17|14924.17|0
1618408800000|2021-04-14 14:00:00|14929.39|14929.39|14919.41|14919.41|14930.78|14930.78|14915.29|14915.29|0
1618409100000|2021-04-14 14:05:00|14921.22|14921.22|14905.39|14905.39|14921.64|14921.64|14899.16|14899.16|0
1618409400000|2021-04-14 14:10:00|14906.78|14906.78|14908.33|14908.33|14908.75|14908.75|14901.96|14901.96|0
1618409700000|2021-04-14 14:15:00|14906.36|14906.36|14911.38|14911.38|14913.9|14913.9|14905.94|14905.94|0
1618410000000|2021-04-14 14:20:00|14910.12|14910.12|14904.46|14904.46|14910.12|14910.12|14904.04|14904.04|0
1618410300000|2021-04-14 14:25:00|14905.85|14905.85|14908.7|14908.7|14908.7|14908.7|14902.23|14902.23|0
1618410600000|2021-04-14 14:30:00|14910.67|14910.67|14913.39|14913.39|14913.39|14913.39|14904.53|14904.53|0
1618410900000|2021-04-14 14:35:00|14911.41|14911.41|14901.81|14901.81|14911.41|14911.41|14901.32|14901.32|0
1618411200000|2021-04-14 14:40:00|14903.2|14903.2|14899.17|14899.17|14909.08|14909.08|14896.02|14896.02|0
1618411500000|2021-04-14 14:45:00|14900.15|14900.15|14915.98|14915.98|14915.98|14915.98|14899.17|14899.17|0
1618411800000|2021-04-14 14:50:00|14917.95|14917.95|14898.78|14898.78|14917.95|14917.95|14898.78|14898.78|0
1618412100000|2021-04-14 14:55:00|14900.75|14900.75|14898.42|14898.42|14905.01|14905.01|14896.96|14896.96|0
1618412400000|2021-04-14 15:00:00|14898.85|14898.85|14894.75|14894.75|14900.24|14900.24|14889.56|14889.56|0
1618412700000|2021-04-14 15:05:00|14894.32|14894.32|14898.53|14898.53|14899.12|14899.12|14886.44|14886.44|0
1618413000000|2021-04-14 15:10:00|14898.95|14898.95|14901.24|14901.24|14909.46|14909.46|14898.95|14898.95|0
1618413300000|2021-04-14 15:15:00|14900.38|14900.38|14890.76|14890.76|14900.38|14900.38|14889.5|14889.5|0
1618413600000|2021-04-14 15:20:00|14890.27|14890.27|14895.34|14895.34|14896.16|14896.16|14889.59|14889.59|0
1618413900000|2021-04-14 15:25:00|14894.85|14894.85|14880.46|14880.46|14897.44|14897.44|14872.31|14872.31|0
1618470900000|2021-04-15 07:15:00|14999.88|14999.88|15020.5|15020.5|15026.83|15026.83|14999.88|14999.88|0
1618471200000|2021-04-15 07:20:00|15018.1|15018.1|14991.66|14991.66|15019.81|15019.81|14991.34|14991.34|0
1618471500000|2021-04-15 07:25:00|14999.54|14999.54|15001.07|15001.07|15001.07|15001.07|14987.15|14987.15|0
1618471800000|2021-04-15 07:30:00|15002.46|15002.46|15012.11|15012.11|15015.09|15015.09|15002.46|15002.46|0
1618472100000|2021-04-15 07:35:00|15016.28|15016.28|15032.18|15032.18|15032.18|15032.18|15016.28|15016.28|0
1618472400000|2021-04-15 07:40:00|15028.24|15028.24|15029.72|15029.72|15032.89|15032.89|15026.27|15026.27|0
1618472700000|2021-04-15 07:45:00|15030.3|15030.3|15014.31|15014.31|15030.96|15030.96|15013.04|15013.04|0
1618473000000|2021-04-15 07:50:00|15015.56|15015.56|15027.73|15027.73|15038.45|15038.45|15013.59|15013.59|0
1618473300000|2021-04-15 07:55:00|15028.15|15028.15|15022.4|15022.4|15032.9|15032.9|15019.88|15019.88|0
1618473600000|2021-04-15 08:00:00|15021.91|15021.91|15028.74|15028.74|15028.74|15028.74|15021.91|15021.91|0
1618473900000|2021-04-15 08:05:00|15030.71|15030.71|15033.01|15033.01|15034.98|15034.98|15030.71|15030.71|0
1618474200000|2021-04-15 08:10:00|15033.98|15033.98|15023.97|15023.97|15034.82|15034.82|15023.97|15023.97|0
1618474500000|2021-04-15 08:15:00|15023.24|15023.24|15045.48|15045.48|15050.51|15050.51|15022.75|15022.75|0
1618474800000|2021-04-15 08:20:00|15043.51|15043.51|15043.28|15043.28|15047.65|15047.65|15043.02|15043.02|0
1618475100000|2021-04-15 08:25:00|15042.08|15042.08|15053.28|15053.28|15053.28|15053.28|15038.04|15038.04|0
1618475400000|2021-04-15 08:30:00|15052.31|15052.31|15061.82|15061.82|15063.79|15063.79|15050.6|15050.6|0
1618475700000|2021-04-15 08:35:00|15063.79|15063.79|15061.66|15061.66|15069.52|15069.52|15060.82|15060.82|0
1618476000000|2021-04-15 08:40:00|15060.82|15060.82|15059.79|15059.79|15069.68|15069.68|15059.54|15059.54|0
1618476300000|2021-04-15 08:45:00|15058.59|15058.59|15057.85|15057.85|15060.56|15060.56|15056.32|15056.32|0
1618476600000|2021-04-15 08:50:00|15056.39|15056.39|15054.81|15054.81|15057.59|15057.59|15052.03|15052.03|0
1618476900000|2021-04-15 08:55:00|15055.66|15055.66|15052.16|15052.16|15055.66|15055.66|15046.27|15046.27|0
1618477200000|2021-04-15 09:00:00|15050.19|15050.19|15054.94|15054.94|15064.12|15064.12|15047.44|15047.44|0
1618477500000|2021-04-15 09:05:00|15060.5|15060.5|15078.41|15078.41|15080.38|15080.38|15060.5|15060.5|0
1618477800000|2021-04-15 09:10:00|15077.21|15077.21|15065.93|15065.93|15077.21|15077.21|15063.96|15063.96|0
1618478100000|2021-04-15 09:15:00|15067.32|15067.32|15064.47|15064.47|15076.24|15076.24|15064.47|15064.47|0
1618478400000|2021-04-15 09:20:00|15066.44|15066.44|15093.42|15093.42|15093.42|15093.42|15060.64|15060.64|0
1618478700000|2021-04-15 09:25:00|15095.39|15095.39|15077.63|15077.63|15095.39|15095.39|15070.68|15070.68|0
1618479000000|2021-04-15 09:30:00|15080.41|15080.41|15069.52|15069.52|15080.51|15080.51|15067.55|15067.55|0
1618479300000|2021-04-15 09:35:00|15069.1|15069.1|15048.62|15048.62|15070.38|15070.38|15048.62|15048.62|0
1618479600000|2021-04-15 09:40:00|15050.59|15050.59|15051.3|15051.3|15056.5|15056.5|15044.45|15044.45|0
1618479900000|2021-04-15 09:45:00|15049.33|15049.33|15069.84|15069.84|15071.81|15071.81|15045.16|15045.16|0
1618480200000|2021-04-15 09:50:00|15067.87|15067.87|15070.55|15070.55|15070.55|15070.55|15065.32|15065.32|0
1618480500000|2021-04-15 09:55:00|15069.27|15069.27|15067.81|15067.81|15072.52|15072.52|15067.81|15067.81|0
1618480800000|2021-04-15 10:00:00|15068.24|15068.24|15068.35|15068.35|15070.35|15070.35|15066.37|15066.37|0
1618481100000|2021-04-15 10:05:00|15071.12|15071.12|15079.98|15079.98|15080.98|15080.98|15071.12|15071.12|0
1618481400000|2021-04-15 10:10:00|15077.2|15077.2|15077.8|15077.8|15080.82|15080.82|15077.2|15077.2|0
1618481700000|2021-04-15 10:15:00|15079|15079|15080.9|15080.9|15083.13|15083.13|15079|15079|0
1618482000000|2021-04-15 10:20:00|15086.81|15086.81|15094.69|15094.69|15097.13|15097.13|15086.81|15086.81|0
1618482300000|2021-04-15 10:25:00|15092.72|15092.72|15090.64|15090.64|15096.53|15096.53|15090.64|15090.64|0
1618482600000|2021-04-15 10:30:00|15092.61|15092.61|15085.76|15085.76|15092.61|15092.61|15085.76|15085.76|0
1618482900000|2021-04-15 10:35:00|15088.54|15088.54|15085.51|15085.51|15088.54|15088.54|15085.51|15085.51|0
1618483200000|2021-04-15 10:40:00|15086.9|15086.9|15084.65|15084.65|15088.29|15088.29|15083.81|15083.81|0
1618483500000|2021-04-15 10:45:00|15085.91|15085.91|15093.57|15093.57|15094.96|15094.96|15080.35|15080.35|0
1618483800000|2021-04-15 10:50:00|15094.06|15094.06|15094.58|15094.58|15098.67|15098.67|15089.4|15089.4|0
1618484100000|2021-04-15 10:55:00|15096.04|15096.04|15095.02|15095.02|15103.84|15103.84|15093.63|15093.63|0
1618484400000|2021-04-15 11:00:00|15093.3|15093.3|15099.19|15099.19|15101.78|15101.78|15090.66|15090.66|0
1618484700000|2021-04-15 11:05:00|15101.97|15101.97|15114.57|15114.57|15114.57|15114.57|15100.83|15100.83|0
1618485000000|2021-04-15 11:10:00|15111.79|15111.79|15099.52|15099.52|15111.79|15111.79|15099.52|15099.52|0
1618485300000|2021-04-15 11:15:00|15095.58|15095.58|15092.63|15092.63|15097.65|15097.65|15087.77|15087.77|0
1618485600000|2021-04-15 11:20:00|15093.06|15093.06|15073.19|15073.19|15099.73|15099.73|15071.21|15071.21|0
1618485900000|2021-04-15 11:25:00|15071.99|15071.99|15068.88|15068.88|15071.99|15071.99|15060.66|15060.66|0
1618486200000|2021-04-15 11:30:00|15067.49|15067.49|15071.91|15071.91|15071.91|15071.91|15065.52|15065.52|0
1618486500000|2021-04-15 11:35:00|15071.49|15071.49|15072.44|15072.44|15076.39|15076.39|15070.47|15070.47|0
1618486800000|2021-04-15 11:40:00|15074.42|15074.42|15087.51|15087.51|15087.93|15087.93|15074.42|15074.42|0
1618487100000|2021-04-15 11:45:00|15085.54|15085.54|15084.47|15084.47|15088.41|15088.41|15082.5|15082.5|0
1618487400000|2021-04-15 11:50:00|15086.44|15086.44|15106.93|15106.93|15106.93|15106.93|15086.44|15086.44|0
1618487700000|2021-04-15 11:55:00|15108.22|15108.22|15111.74|15111.74|15113.87|15113.87|15107.96|15107.96|0
1618488000000|2021-04-15 12:00:00|15107.57|15107.57|15101.33|15101.33|15107.57|15107.57|15099.36|15099.36|0
1618488300000|2021-04-15 12:05:00|15103.3|15103.3|15107.79|15107.79|15109.05|15109.05|15103.14|15103.14|0
1618488600000|2021-04-15 12:10:00|15103.85|15103.85|15095.82|15095.82|15105.24|15105.24|15093.42|15093.42|0
1618488900000|2021-04-15 12:15:00|15096.24|15096.24|15097.7|15097.7|15101.06|15101.06|15096.24|15096.24|0
1618489200000|2021-04-15 12:20:00|15095.73|15095.73|15100.26|15100.26|15100.26|15100.26|15087.3|15087.3|0
1618489500000|2021-04-15 12:25:00|15099.77|15099.77|15088.19|15088.19|15100.93|15100.93|15088.19|15088.19|0
1618489800000|2021-04-15 12:30:00|15086.22|15086.22|15097.88|15097.88|15099.85|15099.85|15084.83|15084.83|0
1618490100000|2021-04-15 12:35:00|15102.05|15102.05|15107|15107|15109.83|15109.83|15101.47|15101.47|0
1618490400000|2021-04-15 12:40:00|15105.03|15105.03|15106.07|15106.07|15109.46|15109.46|15103.06|15103.06|0
1618490700000|2021-04-15 12:45:00|15106.55|15106.55|15108.9|15108.9|15113.07|15113.07|15106.55|15106.55|0
1618491000000|2021-04-15 12:50:00|15110.87|15110.87|15098.5|15098.5|15110.87|15110.87|15097.11|15097.11|0
1618491300000|2021-04-15 12:55:00|15098.99|15098.99|15108.04|15108.04|15108.04|15108.04|15097.3|15097.3|0
1618491600000|2021-04-15 13:00:00|15107.2|15107.2|15094.79|15094.79|15107.2|15107.2|15093.59|15093.59|0
1618491900000|2021-04-15 13:05:00|15096.76|15096.76|15111.22|15111.22|15111.22|15111.22|15096.76|15096.76|0
1618492200000|2021-04-15 13:10:00|15111.7|15111.7|15108.93|15108.93|15113.23|15113.23|15108.93|15108.93|0
1618492500000|2021-04-15 13:15:00|15106.96|15106.96|15097|15097|15108.34|15108.34|15095.03|15095.03|0
1618492800000|2021-04-15 13:20:00|15095.03|15095.03|15088.13|15088.13|15095.03|15095.03|15087.16|15087.16|0
1618493100000|2021-04-15 13:25:00|15092.07|15092.07|15091.91|15091.91|15094.27|15094.27|15090.1|15090.1|0
1618493400000|2021-04-15 13:30:00|15093.3|15093.3|15105.17|15105.17|15111.87|15111.87|15093.3|15093.3|0
1618493700000|2021-04-15 13:35:00|15104.2|15104.2|15105.48|15105.48|15110.49|15110.49|15101.41|15101.41|0
1618494000000|2021-04-15 13:40:00|15107.45|15107.45|15092.05|15092.05|15109.42|15109.42|15091.57|15091.57|0
1618494300000|2021-04-15 13:45:00|15096|15096|15099.6|15099.6|15107.24|15107.24|15096|15096|0
1618494600000|2021-04-15 13:50:00|15103.54|15103.54|15113.52|15113.52|15114.91|15114.91|15101.57|15101.57|0
1618494900000|2021-04-15 13:55:00|15113.95|15113.95|15116.29|15116.29|15116.29|15116.29|15109.52|15109.52|0
1618495200000|2021-04-15 14:00:00|15117.13|15117.13|15112.8|15112.8|15117.13|15117.13|15111.5|15111.5|0
1618495500000|2021-04-15 14:05:00|15111.41|15111.41|15120.12|15120.12|15120.12|15120.12|15108.63|15108.63|0
1618495800000|2021-04-15 14:10:00|15118.15|15118.15|15105.52|15105.52|15121.51|15121.51|15105.52|15105.52|0
1618496100000|2021-04-15 14:15:00|15107.49|15107.49|15101.52|15101.52|15107.88|15107.88|15101.52|15101.52|0
1618496400000|2021-04-15 14:20:00|15101.94|15101.94|15093.63|15093.63|15107.11|15107.11|15093.63|15093.63|0
1618496700000|2021-04-15 14:25:00|15092.24|15092.24|15084.04|15084.04|15092.24|15092.24|15082.49|15082.49|0
1618497000000|2021-04-15 14:30:00|15086.82|15086.82|15104.82|15104.82|15108.71|15108.71|15086.82|15086.82|0
1618497300000|2021-04-15 14:35:00|15103.84|15103.84|15098.23|15098.23|15105.82|15105.82|15098.23|15098.23|0
1618497600000|2021-04-15 14:40:00|15097.03|15097.03|15122.54|15122.54|15122.54|15122.54|15097.03|15097.03|0
1618497900000|2021-04-15 14:45:00|15123.93|15123.93|15130.44|15130.44|15130.44|15130.44|15123.93|15123.93|0
1618498200000|2021-04-15 14:50:00|15130.85|15130.85|15137.91|15137.91|15138.55|15138.55|15128.08|15128.08|0
1618498500000|2021-04-15 14:55:00|15137.48|15137.48|15122.82|15122.82|15137.48|15137.48|15122.39|15122.39|0
1618498800000|2021-04-15 15:00:00|15121.43|15121.43|15129.23|15129.23|15129.23|15129.23|15117.89|15117.89|0
1618499100000|2021-04-15 15:05:00|15129.71|15129.71|15129.58|15129.58|15132.03|15132.03|15129.58|15129.58|0
1618499400000|2021-04-15 15:10:00|15128.72|15128.72|15130.72|15130.72|15139.11|15139.11|15128.72|15128.72|0
1618499700000|2021-04-15 15:15:00|15128.75|15128.75|15122.22|15122.22|15128.94|15128.94|15120.57|15120.57|0
1618500000000|2021-04-15 15:20:00|15123.42|15123.42|15117.7|15117.7|15125.39|15125.39|15113.64|15113.64|0
1618500300000|2021-04-15 15:25:00|15118.19|15118.19|15111.26|15111.26|15120.01|15120.01|15099.78|15099.78|0
1618557300000|2021-04-16 07:15:00|15156.11|15156.11|15155.03|15155.03|15165.2|15165.2|15153.95|15153.95|0
1618557600000|2021-04-16 07:20:00|15152.93|15152.93|15164.77|15164.77|15164.77|15164.77|15149.32|15149.32|0
1618557900000|2021-04-16 07:25:00|15166.74|15166.74|15172.95|15172.95|15180.76|15180.76|15166.74|15166.74|0
1618558200000|2021-04-16 07:30:00|15172.52|15172.52|15163.46|15163.46|15181.21|15181.21|15163.46|15163.46|0
1618558500000|2021-04-16 07:35:00|15161.49|15161.49|15123.86|15123.86|15161.49|15161.49|15123.86|15123.86|0
1618558800000|2021-04-16 07:40:00|15125.83|15125.83|15144.79|15144.79|15144.79|15144.79|15123.24|15123.24|0
1618559100000|2021-04-16 07:45:00|15141.43|15141.43|15149.81|15149.81|15149.81|15149.81|15137.5|15137.5|0
1618559400000|2021-04-16 07:50:00|15145.64|15145.64|15128.99|15128.99|15145.64|15145.64|15127.02|15127.02|0
1618559700000|2021-04-16 07:55:00|15127.6|15127.6|15120.23|15120.23|15127.6|15127.6|15109.29|15109.29|0
1618560000000|2021-04-16 08:00:00|15122.2|15122.2|15112.74|15112.74|15123.04|15123.04|15112.74|15112.74|0
1618560300000|2021-04-16 08:05:00|15115.52|15115.52|15124.67|15124.67|15124.8|15124.8|15115.52|15115.52|0
1618560600000|2021-04-16 08:10:00|15120.5|15120.5|15132.87|15132.87|15132.87|15132.87|15119.69|15119.69|0
1618560900000|2021-04-16 08:15:00|15136.81|15136.81|15124.89|15124.89|15138.78|15138.78|15120.94|15120.94|0
1618561200000|2021-04-16 08:20:00|15126.86|15126.86|15117.7|15117.7|15130.8|15130.8|15117.59|15117.59|0
1618561500000|2021-04-16 08:25:00|15115.73|15115.73|15112.01|15112.01|15117.01|15117.01|15111.1|15111.1|0
1618561800000|2021-04-16 08:30:00|15113.98|15113.98|15120.6|15120.6|15120.6|15120.6|15112.01|15112.01|0
1618562100000|2021-04-16 08:35:00|15122.55|15122.55|15117.61|15117.61|15127.69|15127.69|15115.64|15115.64|0
1618562400000|2021-04-16 08:40:00|15116.22|15116.22|15100.12|15100.12|15119|15119|15098.44|15098.44|0
1618562700000|2021-04-16 08:45:00|15098.15|15098.15|15104.46|15104.46|15108.62|15108.62|15096.18|15096.18|0
1618563000000|2021-04-16 08:50:00|15103.07|15103.07|15098.22|15098.22|15103.07|15103.07|15090.91|15090.91|0
1618563300000|2021-04-16 08:55:00|15099.61|15099.61|15106.71|15106.71|15107.13|15107.13|15099.61|15099.61|0
1618563600000|2021-04-16 09:00:00|15105.85|15105.85|15115.95|15115.95|15115.95|15115.95|15104.99|15104.99|0
1618563900000|2021-04-16 09:05:00|15121.86|15121.86|15131.66|15131.66|15131.66|15131.66|15120.28|15120.28|0
1618564200000|2021-04-16 09:10:00|15132.15|15132.15|15134.03|15134.03|15134.03|15134.03|15132.15|15132.15|0
1618564500000|2021-04-16 09:15:00|15145.15|15145.15|15117.78|15117.78|15152.35|15152.35|15116.5|15116.5|0
1618564800000|2021-04-16 09:20:00|15113.84|15113.84|15104.46|15104.46|15115.3|15115.3|15099.19|15099.19|0
1618565100000|2021-04-16 09:25:00|15108.41|15108.41|15108.62|15108.62|15117.31|15117.31|15108.41|15108.41|0
1618565400000|2021-04-16 09:30:00|15110.01|15110.01|15098.56|15098.56|15110.01|15110.01|15098.56|15098.56|0
1618565700000|2021-04-16 09:35:00|15097.17|15097.17|15106.67|15106.67|15110.19|15110.19|15095.78|15095.78|0
1618566000000|2021-04-16 09:40:00|15105.28|15105.28|15107.67|15107.67|15115.05|15115.05|15105.28|15105.28|0
1618566300000|2021-04-16 09:45:00|15109.06|15109.06|15127.51|15127.51|15130.64|15130.64|15109.06|15109.06|0
1618566600000|2021-04-16 09:50:00|15135.24|15135.24|15132.38|15132.38|15149.99|15149.99|15129.91|15129.91|0
1618566900000|2021-04-16 09:55:00|15133.77|15133.77|15139.77|15139.77|15141.13|15141.13|15130.57|15130.57|0
1618567200000|2021-04-16 10:00:00|15135.6|15135.6|15113.81|15113.81|15135.6|15135.6|15113.33|15113.33|0
1618567500000|2021-04-16 10:05:00|15112.61|15112.61|15110.22|15110.22|15122.93|15122.93|15108.67|15108.67|0
1618567800000|2021-04-16 10:10:00|15112.2|15112.2|15119.02|15119.02|15119.73|15119.73|15112.2|15112.2|0
1618568100000|2021-04-16 10:15:00|15120.99|15120.99|15120.88|15120.88|15122.38|15122.38|15111.68|15111.68|0
1618568400000|2021-04-16 10:20:00|15122.27|15122.27|15121.97|15121.97|15127.89|15127.89|15121.97|15121.97|0
1618568700000|2021-04-16 10:25:00|15121.55|15121.55|15123.14|15123.14|15123.56|15123.56|15117.9|15117.9|0
1618569000000|2021-04-16 10:30:00|15121.75|15121.75|15110.22|15110.22|15123.05|15123.05|15108.25|15108.25|0
1618569300000|2021-04-16 10:35:00|15109.02|15109.02|15130.12|15130.12|15134.06|15134.06|15109.02|15109.02|0
1618569600000|2021-04-16 10:40:00|15132.09|15132.09|15119.97|15119.97|15132.09|15132.09|15119.78|15119.78|0
1618569900000|2021-04-16 10:45:00|15118|15118|15105.29|15105.29|15118|15118|15105.29|15105.29|0
1618570200000|2021-04-16 10:50:00|15106.68|15106.68|15113.99|15113.99|15115.96|15115.96|15106.68|15106.68|0
1618570500000|2021-04-16 10:55:00|15115.38|15115.38|15109.49|15109.49|15115.8|15115.8|15109.49|15109.49|0
1618570800000|2021-04-16 11:00:00|15108.66|15108.66|15112.41|15112.41|15112.6|15112.6|15107.27|15107.27|0
1618571100000|2021-04-16 11:05:00|15111.02|15111.02|15111.96|15111.96|15116.48|15116.48|15108.02|15108.02|0
1618571400000|2021-04-16 11:10:00|15112.38|15112.38|15109.6|15109.6|15112.38|15112.38|15109.6|15109.6|0
1618571700000|2021-04-16 11:15:00|15110.08|15110.08|15109.92|15109.92|15112.86|15112.86|15108.53|15108.53|0
1618572000000|2021-04-16 11:20:00|15113.86|15113.86|15117.41|15117.41|15117.41|15117.41|15112.96|15112.96|0
1618572300000|2021-04-16 11:25:00|15118.38|15118.38|15114.05|15114.05|15120.35|15120.35|15114.05|15114.05|0
1618572600000|2021-04-16 11:30:00|15115.44|15115.44|15120.35|15120.35|15120.78|15120.78|15115.44|15115.44|0
1618572900000|2021-04-16 11:35:00|15119.51|15119.51|15122.87|15122.87|15124.16|15124.16|15117.54|15117.54|0
1618573200000|2021-04-16 11:40:00|15120.09|15120.09|15117.52|15117.52|15120.09|15120.09|15117.52|15117.52|0
1618573500000|2021-04-16 11:45:00|15119.49|15119.49|15114.67|15114.67|15119.49|15119.49|15114.67|15114.67|0
1618573800000|2021-04-16 11:50:00|15112.7|15112.7|15118.03|15118.03|15118.03|15118.03|15112.7|15112.7|0
1618574100000|2021-04-16 11:55:00|15119.42|15119.42|15114.99|15114.99|15121.39|15121.39|15114.99|15114.99|0
1618574400000|2021-04-16 12:00:00|15115.97|15115.97|15118.52|15118.52|15122.69|15122.69|15115.97|15115.97|0
1618574700000|2021-04-16 12:05:00|15117.26|15117.26|15112.06|15112.06|15117.26|15117.26|15111.64|15111.64|0
1618575000000|2021-04-16 12:10:00|15114.03|15114.03|15117.52|15117.52|15117.52|15117.52|15111.18|15111.18|0
1618575300000|2021-04-16 12:15:00|15114.74|15114.74|15111.75|15111.75|15115.72|15115.72|15111.75|15111.75|0
1618575600000|2021-04-16 12:20:00|15113.14|15113.14|15115.92|15115.92|15115.92|15115.92|15113.14|15113.14|0
1618575900000|2021-04-16 12:25:00|15117.89|15117.89|15121.25|15121.25|15122.64|15122.64|15117.89|15117.89|0
1618576200000|2021-04-16 12:30:00|15120.05|15120.05|15116.55|15116.55|15121.44|15121.44|15116.55|15116.55|0
1618576500000|2021-04-16 12:35:00|15118.52|15118.52|15116.62|15116.62|15120.79|15120.79|15116.55|15116.55|0
1618576800000|2021-04-16 12:40:00|15118.01|15118.01|15118.12|15118.12|15118.12|15118.12|15114.76|15114.76|0
1618577100000|2021-04-16 12:45:00|15118.54|15118.54|15113.76|15113.76|15118.54|15118.54|15113.76|15113.76|0
1618577400000|2021-04-16 12:50:00|15113.33|15113.33|15107.29|15107.29|15114.01|15114.01|15107.29|15107.29|0
1618577700000|2021-04-16 12:55:00|15105.32|15105.32|15110.98|15110.98|15110.98|15110.98|15105.32|15105.32|0
1618578000000|2021-04-16 13:00:00|15112.95|15112.95|15108.13|15108.13|15112.95|15112.95|15107.15|15107.15|0
1618578300000|2021-04-16 13:05:00|15106.74|15106.74|15101.6|15101.6|15108.13|15108.13|15101.6|15101.6|0
1618578600000|2021-04-16 13:10:00|15098.82|15098.82|15094.52|15094.52|15098.82|15098.82|15093.32|15093.32|0
1618578900000|2021-04-16 13:15:00|15093.13|15093.13|15102.16|15102.16|15102.59|15102.59|15090.55|15090.55|0
1618579200000|2021-04-16 13:20:00|15104.13|15104.13|15105.87|15105.87|15105.87|15105.87|15103.51|15103.51|0
1618579500000|2021-04-16 13:25:00|15107.07|15107.07|15103.69|15103.69|15107.07|15107.07|15101.72|15101.72|0
1618579800000|2021-04-16 13:30:00|15105.08|15105.08|15093.4|15093.4|15105.08|15105.08|15093.4|15093.4|0
1618580100000|2021-04-16 13:35:00|15093.89|15093.89|15090.18|15090.18|15097.16|15097.16|15090.18|15090.18|0
1618580400000|2021-04-16 13:40:00|15089.75|15089.75|15090.31|15090.31|15090.31|15090.31|15085.34|15085.34|0
1618580700000|2021-04-16 13:45:00|15092.28|15092.28|15099.81|15099.81|15099.81|15099.81|15090.31|15090.31|0
1618581000000|2021-04-16 13:50:00|15101.78|15101.78|15099.1|15099.1|15105.95|15105.95|15097.9|15097.9|0
1618581300000|2021-04-16 13:55:00|15101.07|15101.07|15087.52|15087.52|15101.07|15101.07|15087.52|15087.52|0
1618581600000|2021-04-16 14:00:00|15089.49|15089.49|15105.73|15105.73|15105.73|15105.73|15086.13|15086.13|0
1618581900000|2021-04-16 14:05:00|15104.34|15104.34|15113.35|15113.35|15113.35|15113.35|15104.34|15104.34|0
1618582200000|2021-04-16 14:10:00|15115.32|15115.32|15126.46|15126.46|15129.97|15129.97|15115.32|15115.32|0
1618582500000|2021-04-16 14:15:00|15120.55|15120.55|15139.68|15139.68|15141.07|15141.07|15120.55|15120.55|0
1618582800000|2021-04-16 14:20:00|15138.4|15138.4|15139.15|15139.15|15150.43|15150.43|15137.98|15137.98|0
1618583100000|2021-04-16 14:25:00|15137.18|15137.18|15137.38|15137.38|15144.7|15144.7|15130.23|15130.23|0
1618583400000|2021-04-16 14:30:00|15138.77|15138.77|15151.3|15151.3|15155.24|15155.24|15138.77|15138.77|0
1618583700000|2021-04-16 14:35:00|15152.68|15152.68|15170.11|15170.11|15170.11|15170.11|15151.3|15151.3|0
1618584000000|2021-04-16 14:40:00|15171.31|15171.31|15167.41|15167.41|15173.28|15173.28|15167.41|15167.41|0
1618584300000|2021-04-16 14:45:00|15166.21|15166.21|15158.74|15158.74|15166.21|15166.21|15155.38|15155.38|0
1618584600000|2021-04-16 14:50:00|15156.77|15156.77|15154.67|15154.67|15158.26|15158.26|15153.28|15153.28|0
1618584900000|2021-04-16 14:55:00|15156.64|15156.64|15153.28|15153.28|15158.03|15158.03|15150.08|15150.08|0
1618585200000|2021-04-16 15:00:00|15151.99|15151.99|15153.21|15153.21|15154.06|15154.06|15149.85|15149.85|0
1618585500000|2021-04-16 15:05:00|15154.6|15154.6|15168.59|15168.59|15168.59|15168.59|15152.54|15152.54|0
1618585800000|2021-04-16 15:10:00|15169.56|15169.56|15176.49|15176.49|15176.49|15176.49|15164.74|15164.74|0
1618586100000|2021-04-16 15:15:00|15175.1|15175.1|15176.25|15176.25|15178.65|15178.65|15168.15|15168.15|0
1618586400000|2021-04-16 15:20:00|15174.28|15174.28|15186.24|15186.24|15187.01|15187.01|15174.28|15174.28|0
1618586700000|2021-04-16 15:25:00|15188.21|15188.21|15175.01|15175.01|15188.21|15188.21|15172.32|15172.32|0
1618816500000|2021-04-19 07:15:00|15316.88|15316.88|15292.34|15292.34|15326.57|15326.57|15291.99|15291.99|0
1618816800000|2021-04-19 07:20:00|15294.31|15294.31|15276|15276|15294.31|15294.31|15270.49|15270.49|0
1618817100000|2021-04-19 07:25:00|15277.39|15277.39|15285.31|15285.31|15290.55|15290.55|15277.39|15277.39|0
1618817400000|2021-04-19 07:30:00|15284.47|15284.47|15293.66|15293.66|15294.67|15294.67|15282.08|15282.08|0
1618817700000|2021-04-19 07:35:00|15294.08|15294.08|15303.72|15303.72|15304.2|15304.2|15294.08|15294.08|0
1618818000000|2021-04-19 07:40:00|15301.75|15301.75|15316.14|15316.14|15316.14|15316.14|15299.52|15299.52|0
1618818300000|2021-04-19 07:45:00|15320.31|15320.31|15328.4|15328.4|15329.77|15329.77|15315.07|15315.07|0
1618818600000|2021-04-19 07:50:00|15331.18|15331.18|15312.48|15312.48|15331.18|15331.18|15310.08|15310.08|0
1618818900000|2021-04-19 07:55:00|15316.42|15316.42|15328.08|15328.08|15331.47|15331.47|15316.42|15316.42|0
1618819200000|2021-04-19 08:00:00|15329.47|15329.47|15344.63|15344.63|15348.73|15348.73|15329.47|15329.47|0
1618819500000|2021-04-19 08:05:00|15344.14|15344.14|15349.18|15349.18|15353.81|15353.81|15344.14|15344.14|0
1618819800000|2021-04-19 08:10:00|15348.69|15348.69|15344.58|15344.58|15350.58|15350.58|15341.22|15341.22|0
1618820100000|2021-04-19 08:15:00|15343.38|15343.38|15332.04|15332.04|15343.38|15343.38|15332.04|15332.04|0
1618820400000|2021-04-19 08:20:00|15333.43|15333.43|15327.07|15327.07|15333.43|15333.43|15323.71|15323.71|0
1618820700000|2021-04-19 08:25:00|15325.81|15325.81|15339.54|15339.54|15347.11|15347.11|15325.81|15325.81|0
1618821000000|2021-04-19 08:30:00|15338.34|15338.34|15327.42|15327.42|15338.34|15338.34|15327.42|15327.42|0
1618821300000|2021-04-19 08:35:00|15325.32|15325.32|15327.04|15327.04|15327.46|15327.46|15324.91|15324.91|0
1618821600000|2021-04-19 08:40:00|15329.01|15329.01|15339.16|15339.16|15339.16|15339.16|15329.01|15329.01|0
1618821900000|2021-04-19 08:45:00|15341.13|15341.13|15329.92|15329.92|15341.13|15341.13|15327.95|15327.95|0
1618822200000|2021-04-19 08:50:00|15331.31|15331.31|15324.05|15324.05|15331.31|15331.31|15324.05|15324.05|0
1618822500000|2021-04-19 08:55:00|15322.66|15322.66|15314.64|15314.64|15322.66|15322.66|15311.99|15311.99|0
1618822800000|2021-04-19 09:00:00|15314.15|15314.15|15305.2|15305.2|15314.15|15314.15|15299.28|15299.28|0
1618823100000|2021-04-19 09:05:00|15304.77|15304.77|15289.36|15289.36|15304.77|15304.77|15289.36|15289.36|0
1618823400000|2021-04-19 09:10:00|15287.39|15287.39|15301.32|15301.32|15301.32|15301.32|15286|15286|0
1618823700000|2021-04-19 09:15:00|15302.7|15302.7|15302.42|15302.42|15306.23|15306.23|15299.64|15299.64|0
1618824000000|2021-04-19 09:20:00|15299.64|15299.64|15301.18|15301.18|15305.78|15305.78|15299.64|15299.64|0
1618824300000|2021-04-19 09:25:00|15302.57|15302.57|15304.67|15304.67|15304.67|15304.67|15299.72|15299.72|0
1618824600000|2021-04-19 09:30:00|15308.84|15308.84|15310.69|15310.69|15314.85|15314.85|15308.84|15308.84|0
1618824900000|2021-04-19 09:35:00|15308.71|15308.71|15293.92|15293.92|15308.71|15308.71|15293.92|15293.92|0
1618825200000|2021-04-19 09:40:00|15295.89|15295.89|15298.96|15298.96|15299.31|15299.31|15294.53|15294.53|0
1618825500000|2021-04-19 09:45:00|15300.35|15300.35|15316.44|15316.44|15316.44|15316.44|15299.08|15299.08|0
1618825800000|2021-04-19 09:50:00|15317.64|15317.64|15313.71|15313.71|15323.78|15323.78|15313.28|15313.28|0
1618826100000|2021-04-19 09:55:00|15311.74|15311.74|15317.19|15317.19|15317.19|15317.19|15307.53|15307.53|0
1618826400000|2021-04-19 10:00:00|15318.03|15318.03|15329.95|15329.95|15329.95|15329.95|15318.03|15318.03|0
1618826700000|2021-04-19 10:05:00|15329.54|15329.54|15332.43|15332.43|15332.43|15332.43|15328.15|15328.15|0
1618827000000|2021-04-19 10:10:00|15333.63|15333.63|15334.3|15334.3|15335.02|15335.02|15332.48|15332.48|0
1618827300000|2021-04-19 10:15:00|15335.55|15335.55|15332.77|15332.77|15338.24|15338.24|15332.77|15332.77|0
1618827600000|2021-04-19 10:20:00|15336.71|15336.71|15338.94|15338.94|15342.66|15342.66|15334.78|15334.78|0
1618827900000|2021-04-19 10:25:00|15340.33|15340.33|15337.59|15337.59|15347.28|15347.28|15334.81|15334.81|0
1618828200000|2021-04-19 10:30:00|15340.37|15340.37|15344.57|15344.57|15344.57|15344.57|15339.95|15339.95|0
1618828500000|2021-04-19 10:35:00|15344.09|15344.09|15333.44|15333.44|15344.09|15344.09|15333.44|15333.44|0
1618828800000|2021-04-19 10:40:00|15332.95|15332.95|15320.35|15320.35|15333.53|15333.53|15320.35|15320.35|0
1618829100000|2021-04-19 10:45:00|15318.97|15318.97|15323.36|15323.36|15327.3|15327.3|15318.97|15318.97|0
1618829400000|2021-04-19 10:50:00|15324.75|15324.75|15327.64|15327.64|15329.61|15329.61|15323.36|15323.36|0
1618829700000|2021-04-19 10:55:00|15328.61|15328.61|15333.14|15333.14|15333.51|15333.51|15328.61|15328.61|0
1618830000000|2021-04-19 11:00:00|15332.72|15332.72|15319.35|15319.35|15332.72|15332.72|15319.35|15319.35|0
1618830300000|2021-04-19 11:05:00|15320.74|15320.74|15321.47|15321.47|15323.19|15323.19|15317.43|15317.43|0
1618830600000|2021-04-19 11:10:00|15320.08|15320.08|15329.88|15329.88|15329.88|15329.88|15319.12|15319.12|0
1618830900000|2021-04-19 11:15:00|15331.27|15331.27|15329.97|15329.97|15332.65|15332.65|15329.97|15329.97|0
1618831200000|2021-04-19 11:20:00|15331.36|15331.36|15320.98|15320.98|15333.6|15333.6|15320.98|15320.98|0
1618831500000|2021-04-19 11:25:00|15316.23|15316.23|15309.89|15309.89|15316.23|15316.23|15304.26|15304.26|0
1618831800000|2021-04-19 11:30:00|15310.32|15310.32|15314.89|15314.89|15314.89|15314.89|15308.93|15308.93|0
1618832100000|2021-04-19 11:35:00|15312.92|15312.92|15312.66|15312.66|15315.76|15315.76|15312.66|15312.66|0
1618832400000|2021-04-19 11:40:00|15312.24|15312.24|15300.22|15300.22|15312.24|15312.24|15300.22|15300.22|0
1618832700000|2021-04-19 11:45:00|15299.8|15299.8|15295.01|15295.01|15299.8|15299.8|15284.38|15284.38|0
1618833000000|2021-04-19 11:50:00|15295.49|15295.49|15285.64|15285.64|15295.57|15295.57|15283.67|15283.67|0
1618833300000|2021-04-19 11:55:00|15287.61|15287.61|15284.22|15284.22|15288.45|15288.45|15283.14|15283.14|0
1618833600000|2021-04-19 12:00:00|15282.83|15282.83|15252.41|15252.41|15283.25|15283.25|15252.41|15252.41|0
1618833900000|2021-04-19 12:05:00|15254.38|15254.38|15249.08|15249.08|15257.19|15257.19|15249.08|15249.08|0
1618834200000|2021-04-19 12:10:00|15248.65|15248.65|15225.32|15225.32|15248.65|15248.65|15225.32|15225.32|0
1618834500000|2021-04-19 12:15:00|15224.83|15224.83|15210.55|15210.55|15228.54|15228.54|15210.55|15210.55|0
1618834800000|2021-04-19 12:20:00|15214.49|15214.49|15201.61|15201.61|15218.43|15218.43|15199.41|15199.41|0
1618835100000|2021-04-19 12:25:00|15203.58|15203.58|15185.47|15185.47|15207.52|15207.52|15185.47|15185.47|0
1618835400000|2021-04-19 12:30:00|15186.67|15186.67|15219.48|15219.48|15219.48|15219.48|15186.25|15186.25|0
1618835700000|2021-04-19 12:35:00|15218.99|15218.99|15237.28|15237.28|15239.25|15239.25|15214.47|15214.47|0
1618836000000|2021-04-19 12:40:00|15238.74|15238.74|15220.87|15220.87|15241.21|15241.21|15220.87|15220.87|0
1618836300000|2021-04-19 12:45:00|15220.38|15220.38|15221.14|15221.14|15221.14|15221.14|15204.23|15204.23|0
1618836600000|2021-04-19 12:50:00|15217.2|15217.2|15195.04|15195.04|15217.69|15217.69|15195.04|15195.04|0
1618836900000|2021-04-19 12:55:00|15202.93|15202.93|15208.4|15208.4|15213.4|15213.4|15190.83|15190.83|0
1618837200000|2021-04-19 13:00:00|15212.34|15212.34|15218.29|15218.29|15228.15|15228.15|15212.34|15212.34|0
1618837500000|2021-04-19 13:05:00|15217.81|15217.81|15206.61|15206.61|15219.2|15219.2|15199.88|15199.88|0
1618837800000|2021-04-19 13:10:00|15209.39|15209.39|15229.76|15229.76|15229.76|15229.76|15207.45|15207.45|0
1618838100000|2021-04-19 13:15:00|15231.73|15231.73|15236.1|15236.1|15244.79|15244.79|15231.35|15231.35|0
1618838400000|2021-04-19 13:20:00|15234.9|15234.9|15249.74|15249.74|15253.68|15253.68|15234.12|15234.12|0
1618838700000|2021-04-19 13:25:00|15247.77|15247.77|15239.84|15239.84|15255.67|15255.67|15236.48|15236.48|0
1618839000000|2021-04-19 13:30:00|15241.23|15241.23|15230.72|15230.72|15255.05|15255.05|15230.72|15230.72|0
1618839300000|2021-04-19 13:35:00|15232.69|15232.69|15230.17|15230.17|15241.47|15241.47|15227.04|15227.04|0
1618839600000|2021-04-19 13:40:00|15230.66|15230.66|15206.64|15206.64|15231.51|15231.51|15195.98|15195.98|0
1618839900000|2021-04-19 13:45:00|15208.61|15208.61|15199.85|15199.85|15210.58|15210.58|15195.3|15195.3|0
1618840200000|2021-04-19 13:50:00|15199.43|15199.43|15198.92|15198.92|15206.13|15206.13|15198.42|15198.42|0
1618840500000|2021-04-19 13:55:00|15200.31|15200.31|15204.13|15204.13|15210.78|15210.78|15200.31|15200.31|0
1618840800000|2021-04-19 14:00:00|15203.71|15203.71|15189.92|15189.92|15207.16|15207.16|15189.92|15189.92|0
1618841100000|2021-04-19 14:05:00|15189.5|15189.5|15185.92|15185.92|15189.5|15189.5|15182.97|15182.97|0
1618841400000|2021-04-19 14:10:00|15186.41|15186.41|15179.39|15179.39|15186.89|15186.89|15178|15178|0
1618841700000|2021-04-19 14:15:00|15180.36|15180.36|15186.78|15186.78|15186.78|15186.78|15177.58|15177.58|0
1618842000000|2021-04-19 14:20:00|15185.39|15185.39|15183.61|15183.61|15191.11|15191.11|15183.61|15183.61|0
1618842300000|2021-04-19 14:25:00|15182.22|15182.22|15179.83|15179.83|15185.97|15185.97|15174.48|15174.48|0
1618842600000|2021-04-19 14:30:00|15177.85|15177.85|15180.73|15180.73|15182.7|15182.7|15176.95|15176.95|0
1618842900000|2021-04-19 14:35:00|15178.76|15178.76|15179.66|15179.66|15180.99|15180.99|15177.14|15177.14|0
1618843200000|2021-04-19 14:40:00|15180.15|15180.15|15160.18|15160.18|15181.54|15181.54|15159.76|15159.76|0
1618843500000|2021-04-19 14:45:00|15158.79|15158.79|15155.67|15155.67|15164.7|15164.7|15150.57|15150.57|0
1618843800000|2021-04-19 14:50:00|15156.16|15156.16|15165.08|15165.08|15165.08|15165.08|15156.16|15156.16|0
1618844100000|2021-04-19 14:55:00|15163.88|15163.88|15159.55|15159.55|15163.88|15163.88|15158.09|15158.09|0
1618844400000|2021-04-19 15:00:00|15156.77|15156.77|15156.16|15156.16|15157.62|15157.62|15150.14|15150.14|0
1618844700000|2021-04-19 15:05:00|15154.77|15154.77|15149.48|15149.48|15156.44|15156.44|15148.45|15148.45|0
1618845000000|2021-04-19 15:10:00|15151.46|15151.46|15159.41|15159.41|15159.99|15159.99|15149.48|15149.48|0
1618845300000|2021-04-19 15:15:00|15159.84|15159.84|15160.02|15160.02|15161.41|15161.41|15153.95|15153.95|0
1618845600000|2021-04-19 15:20:00|15158.05|15158.05|15163.26|15163.26|15165.09|15165.09|15157.56|15157.56|0
1618845900000|2021-04-19 15:25:00|15164.65|15164.65|15171.06|15171.06|15174.34|15174.34|15163.76|15163.76|0
1618902900000|2021-04-20 07:15:00|15285.21|15285.21|15268.49|15268.49|15289.82|15289.82|15261.15|15261.15|0
1618903200000|2021-04-20 07:20:00|15264.7|15264.7|15283.08|15283.08|15289.09|15289.09|15263.02|15263.02|0
1618903500000|2021-04-20 07:25:00|15281.82|15281.82|15255.23|15255.23|15289.93|15289.93|15254.07|15254.07|0
1618903800000|2021-04-20 07:30:00|15256.07|15256.07|15250.24|15250.24|15256.99|15256.99|15248.26|15248.26|0
1618904100000|2021-04-20 07:35:00|15254.18|15254.18|15278.16|15278.16|15278.16|15278.16|15250.85|15250.85|0
1618904400000|2021-04-20 07:40:00|15277.67|15277.67|15275.95|15275.95|15279.77|15279.77|15273.05|15273.05|0
1618904700000|2021-04-20 07:45:00|15275.53|15275.53|15258.99|15258.99|15275.53|15275.53|15257.52|15257.52|0
1618905000000|2021-04-20 07:50:00|15262.76|15262.76|15264.57|15264.57|15274.85|15274.85|15257.34|15257.34|0
1618905300000|2021-04-20 07:55:00|15267.93|15267.93|15263.72|15263.72|15271.84|15271.84|15257.26|15257.26|0
1618905600000|2021-04-20 08:00:00|15261.32|15261.32|15242.85|15242.85|15262.52|15262.52|15241.43|15241.43|0
1618905900000|2021-04-20 08:05:00|15244.11|15244.11|15264.28|15264.28|15264.28|15264.28|15244.11|15244.11|0
1618906200000|2021-04-20 08:10:00|15262.89|15262.89|15270.14|15270.14|15271.53|15271.53|15258.11|15258.11|0
1618906500000|2021-04-20 08:15:00|15267.36|15267.36|15295.07|15295.07|15295.07|15295.07|15267.36|15267.36|0
1618906800000|2021-04-20 08:20:00|15302.95|15302.95|15323.83|15323.83|15325.93|15325.93|15302.12|15302.12|0
1618907100000|2021-04-20 08:25:00|15322.15|15322.15|15329.62|15329.62|15335.07|15335.07|15321.44|15321.44|0
1618907400000|2021-04-20 08:30:00|15328.36|15328.36|15302.17|15302.17|15328.36|15328.36|15290.09|15290.09|0
1618907700000|2021-04-20 08:35:00|15303.45|15303.45|15303.16|15303.16|15312.5|15312.5|15302.06|15302.06|0
1618908000000|2021-04-20 08:40:00|15301.9|15301.9|15300.46|15300.46|15305.2|15305.2|15296.15|15296.15|0
1618908300000|2021-04-20 08:45:00|15299.62|15299.62|15310.95|15310.95|15310.95|15310.95|15296.68|15296.68|0
1618908600000|2021-04-20 08:50:00|15311.43|15311.43|15314.96|15314.96|15324.88|15324.88|15311.43|15311.43|0
1618908900000|2021-04-20 08:55:00|15315.82|15315.82|15322.17|15322.17|15326.82|15326.82|15313.59|15313.59|0
1618909200000|2021-04-20 09:00:00|15320.71|15320.71|15315.35|15315.35|15320.71|15320.71|15313.96|15313.96|0
1618909500000|2021-04-20 09:05:00|15313.96|15313.96|15311.43|15311.43|15313.96|15313.96|15307.01|15307.01|0
1618909800000|2021-04-20 09:10:00|15310.04|15310.04|15311.7|15311.7|15313.67|15313.67|15310.04|15310.04|0
1618910100000|2021-04-20 09:15:00|15312.96|15312.96|15303.55|15303.55|15317.26|15317.26|15303.55|15303.55|0
1618910400000|2021-04-20 09:20:00|15304.94|15304.94|15297.24|15297.24|15306.91|15306.91|15297.24|15297.24|0
1618910700000|2021-04-20 09:25:00|15296.39|15296.39|15270.89|15270.89|15296.39|15296.39|15270.89|15270.89|0
1618911000000|2021-04-20 09:30:00|15269.5|15269.5|15247.76|15247.76|15269.5|15269.5|15246.37|15246.37|0
1618911300000|2021-04-20 09:35:00|15248.6|15248.6|15255.69|15255.69|15258.82|15258.82|15248.17|15248.17|0
1618911600000|2021-04-20 09:40:00|15258.09|15258.09|15255.2|15255.2|15259.48|15259.48|15255.2|15255.2|0
1618911900000|2021-04-20 09:45:00|15254.36|15254.36|15250.94|15250.94|15254.36|15254.36|15244.53|15244.53|0
1618912200000|2021-04-20 09:50:00|15251.78|15251.78|15260.56|15260.56|15262.4|15262.4|15251.78|15251.78|0
1618912500000|2021-04-20 09:55:00|15263.34|15263.34|15272.66|15272.66|15272.66|15272.66|15261.95|15261.95|0
1618912800000|2021-04-20 10:00:00|15274.05|15274.05|15278.05|15278.05|15284.59|15284.59|15274.05|15274.05|0
1618913100000|2021-04-20 10:05:00|15276.66|15276.66|15276.21|15276.21|15280.54|15280.54|15270.52|15270.52|0
1618913400000|2021-04-20 10:10:00|15275.37|15275.37|15277.89|15277.89|15279.15|15279.15|15269.81|15269.81|0
1618913700000|2021-04-20 10:15:00|15277.05|15277.05|15282.15|15282.15|15286.74|15286.74|15274.85|15274.85|0
1618914000000|2021-04-20 10:20:00|15283.54|15283.54|15299.55|15299.55|15299.55|15299.55|15273.94|15273.94|0
1618914300000|2021-04-20 10:25:00|15300.39|15300.39|15314.69|15314.69|15314.69|15314.69|15295.72|15295.72|0
1618914600000|2021-04-20 10:30:00|15316.08|15316.08|15316.9|15316.9|15326.58|15326.58|15316|15316|0
1618914900000|2021-04-20 10:35:00|15315.51|15315.51|15324.07|15324.07|15325.33|15325.33|15312.73|15312.73|0
1618915200000|2021-04-20 10:40:00|15326.04|15326.04|15314.73|15314.73|15326.04|15326.04|15306.42|15306.42|0
1618915500000|2021-04-20 10:45:00|15315.22|15315.22|15325.6|15325.6|15325.6|15325.6|15315.22|15315.22|0
1618915800000|2021-04-20 10:50:00|15327.57|15327.57|15330.37|15330.37|15330.37|15330.37|15322.4|15322.4|0
1618916100000|2021-04-20 10:55:00|15329.95|15329.95|15323.65|15323.65|15331.84|15331.84|15323.65|15323.65|0
1618916400000|2021-04-20 11:00:00|15323.17|15323.17|15318.72|15318.72|15323.17|15323.17|15315.65|15315.65|0
1618916700000|2021-04-20 11:05:00|15324.63|15324.63|15328.64|15328.64|15328.64|15328.64|15324.08|15324.08|0
1618917000000|2021-04-20 11:10:00|15326.67|15326.67|15321.9|15321.9|15326.67|15326.67|15321.9|15321.9|0
1618917300000|2021-04-20 11:15:00|15320.51|15320.51|15305.44|15305.44|15320.51|15320.51|15302.77|15302.77|0
1618917600000|2021-04-20 11:20:00|15303.01|15303.01|15294.85|15294.85|15304.82|15304.82|15294.85|15294.85|0
1618917900000|2021-04-20 11:25:00|15293.39|15293.39|15288.08|15288.08|15296.17|15296.17|15288.08|15288.08|0
1618918200000|2021-04-20 11:30:00|15288.57|15288.57|15291.9|15291.9|15293.64|15293.64|15287.79|15287.79|0
1618918500000|2021-04-20 11:35:00|15291.06|15291.06|15301.51|15301.51|15307.32|15307.32|15290.64|15290.64|0
1618918800000|2021-04-20 11:40:00|15299.54|15299.54|15287.35|15287.35|15299.95|15299.95|15286.51|15286.51|0
1618919100000|2021-04-20 11:45:00|15288.6|15288.6|15282.79|15282.79|15289.24|15289.24|15282.79|15282.79|0
1618919400000|2021-04-20 11:50:00|15280.82|15280.82|15283.17|15283.17|15290.06|15290.06|15280.82|15280.82|0
1618919700000|2021-04-20 11:55:00|15284.56|15284.56|15280.21|15280.21|15287.51|15287.51|15280.21|15280.21|0
1618920000000|2021-04-20 12:00:00|15280.63|15280.63|15278.8|15278.8|15281.05|15281.05|15274.47|15274.47|0
1618920300000|2021-04-20 12:05:00|15279.22|15279.22|15268.88|15268.88|15280.61|15280.61|15265.29|15265.29|0
1618920600000|2021-04-20 12:10:00|15270.83|15270.83|15269.07|15269.07|15270.83|15270.83|15263.96|15263.96|0
1618920900000|2021-04-20 12:15:00|15268.65|15268.65|15253.68|15253.68|15271.13|15271.13|15253.15|15253.15|0
1618921200000|2021-04-20 12:20:00|15251.71|15251.71|15260.05|15260.05|15260.05|15260.05|15244.99|15244.99|0
1618921500000|2021-04-20 12:25:00|15261.43|15261.43|15257.18|15257.18|15263.05|15263.05|15248.12|15248.12|0
1618921800000|2021-04-20 12:30:00|15256.69|15256.69|15254.78|15254.78|15256.92|15256.92|15251.59|15251.59|0
1618922100000|2021-04-20 12:35:00|15255.2|15255.2|15252.5|15252.5|15261.93|15261.93|15252.5|15252.5|0
1618922400000|2021-04-20 12:40:00|15251.64|15251.64|15264.57|15264.57|15266.12|15266.12|15251.55|15251.55|0
1618922700000|2021-04-20 12:45:00|15265.96|15265.96|15260.74|15260.74|15270.94|15270.94|15257.93|15257.93|0
1618923000000|2021-04-20 12:50:00|15262.13|15262.13|15261.1|15261.1|15262.55|15262.55|15259.58|15259.58|0
1618923300000|2021-04-20 12:55:00|15261.94|15261.94|15276.72|15276.72|15276.72|15276.72|15261.94|15261.94|0
1618923600000|2021-04-20 13:00:00|15275.33|15275.33|15282.02|15282.02|15282.02|15282.02|15273.91|15273.91|0
1618923900000|2021-04-20 13:05:00|15283.99|15283.99|15294.12|15294.12|15295.93|15295.93|15283.99|15283.99|0
1618924200000|2021-04-20 13:10:00|15294.54|15294.54|15291.12|15291.12|15295.37|15295.37|15291.12|15291.12|0
1618924500000|2021-04-20 13:15:00|15290.7|15290.7|15294.07|15294.07|15298.01|15298.01|15290.64|15290.64|0
1618924800000|2021-04-20 13:20:00|15294.5|15294.5|15249.91|15249.91|15297.86|15297.86|15248.63|15248.63|0
1618925100000|2021-04-20 13:25:00|15250.4|15250.4|15245.1|15245.1|15252.11|15252.11|15239.1|15239.1|0
1618925400000|2021-04-20 13:30:00|15247.62|15247.62|15257.74|15257.74|15263.41|15263.41|15236.99|15236.99|0
1618925700000|2021-04-20 13:35:00|15258.72|15258.72|15273.8|15273.8|15278.03|15278.03|15246.33|15246.33|0
1618926000000|2021-04-20 13:40:00|15271.83|15271.83|15262.87|15262.87|15274.76|15274.76|15261.21|15261.21|0
1618926300000|2021-04-20 13:45:00|15263.29|15263.29|15245.32|15245.32|15266.56|15266.56|15244.83|15244.83|0
1618926600000|2021-04-20 13:50:00|15244.9|15244.9|15236.08|15236.08|15248.89|15248.89|15227.36|15227.36|0
1618926900000|2021-04-20 13:55:00|15236.57|15236.57|15229.01|15229.01|15245.9|15245.9|15227.32|15227.32|0
1618927200000|2021-04-20 14:00:00|15228.17|15228.17|15234.98|15234.98|15242.51|15242.51|15220.59|15220.59|0
1618927500000|2021-04-20 14:05:00|15234.12|15234.12|15229.58|15229.58|15241.5|15241.5|15229.16|15229.16|0
1618927800000|2021-04-20 14:10:00|15228.19|15228.19|15214.22|15214.22|15228.19|15228.19|15214.22|15214.22|0
1618928100000|2021-04-20 14:15:00|15213.81|15213.81|15222.22|15222.22|15227.22|15227.22|15213.81|15213.81|0
1618928400000|2021-04-20 14:20:00|15220.83|15220.83|15221.21|15221.21|15231|15231|15220.28|15220.28|0
1618928700000|2021-04-20 14:25:00|15221.63|15221.63|15213.27|15213.27|15224.15|15224.15|15213.27|15213.27|0
1618929000000|2021-04-20 14:30:00|15212.3|15212.3|15188.08|15188.08|15212.3|15212.3|15184.88|15184.88|0
1618929300000|2021-04-20 14:35:00|15184.14|15184.14|15175.59|15175.59|15191.44|15191.44|15175.59|15175.59|0
1618929600000|2021-04-20 14:40:00|15173.62|15173.62|15162.55|15162.55|15176.14|15176.14|15158.8|15158.8|0
1618929900000|2021-04-20 14:45:00|15164.52|15164.52|15161.28|15161.28|15164.52|15164.52|15146.38|15146.38|0
1618930200000|2021-04-20 14:50:00|15160.42|15160.42|15144.8|15144.8|15161.28|15161.28|15144.8|15144.8|0
1618930500000|2021-04-20 14:55:00|15145.29|15145.29|15153.74|15153.74|15164.31|15164.31|15141.54|15141.54|0
1618930800000|2021-04-20 15:00:00|15150.96|15150.96|15147.37|15147.37|15162.5|15162.5|15140.15|15140.15|0
1618931100000|2021-04-20 15:05:00|15146.17|15146.17|15146|15146|15154.82|15154.82|15143.33|15143.33|0
1618931400000|2021-04-20 15:10:00|15147.39|15147.39|15153.89|15153.89|15156.06|15156.06|15147.39|15147.39|0
1618931700000|2021-04-20 15:15:00|15153.05|15153.05|15146.54|15146.54|15156.53|15156.53|15138.43|15138.43|0
1618932000000|2021-04-20 15:20:00|15145.68|15145.68|15128.3|15128.3|15145.68|15145.68|15128.3|15128.3|0
1618932300000|2021-04-20 15:25:00|15129.14|15129.14|15121.48|15121.48|15136.52|15136.52|15117.65|15117.65|0
1618989300000|2021-04-21 07:15:00|15157.18|15157.18|15164.37|15164.37|15169.05|15169.05|15152.27|15152.27|0
1618989600000|2021-04-21 07:20:00|15162.98|15162.98|15182.88|15182.88|15186.84|15186.84|15162.75|15162.75|0
1618989900000|2021-04-21 07:25:00|15178.71|15178.71|15157|15157|15184.06|15184.06|15155.76|15155.76|0
1618990200000|2021-04-21 07:30:00|15158.39|15158.39|15165.77|15165.77|15180.47|15180.47|15151.86|15151.86|0
1618990500000|2021-04-21 07:35:00|15167.03|15167.03|15182.13|15182.13|15182.96|15182.96|15158.64|15158.64|0
1618990800000|2021-04-21 07:40:00|15183.34|15183.34|15186.69|15186.69|15186.99|15186.99|15174.64|15174.64|0
1618991100000|2021-04-21 07:45:00|15185.3|15185.3|15186.61|15186.61|15193.48|15193.48|15182.12|15182.12|0
1618991400000|2021-04-21 07:50:00|15190.55|15190.55|15198|15198|15200.41|15200.41|15185.92|15185.92|0
1618991700000|2021-04-21 07:55:00|15198.43|15198.43|15184.17|15184.17|15201.28|15201.28|15180.55|15180.55|0
1618992000000|2021-04-21 08:00:00|15182.2|15182.2|15173.12|15173.12|15184.63|15184.63|15171.15|15171.15|0
1618992300000|2021-04-21 08:05:00|15171.73|15171.73|15161.67|15161.67|15183.46|15183.46|15161.67|15161.67|0
1618992600000|2021-04-21 08:10:00|15159.7|15159.7|15172.31|15172.31|15172.31|15172.31|15159.7|15159.7|0
1618992900000|2021-04-21 08:15:00|15171.1|15171.1|15182.29|15182.29|15186.94|15186.94|15171.1|15171.1|0
1618993200000|2021-04-21 08:20:00|15181.08|15181.08|15178.23|15178.23|15181.88|15181.88|15174.65|15174.65|0
1618993500000|2021-04-21 08:25:00|15177.37|15177.37|15181.06|15181.06|15184.42|15184.42|15177.37|15177.37|0
1618993800000|2021-04-21 08:30:00|15183.03|15183.03|15176.82|15176.82|15183.03|15183.03|15167.88|15167.88|0
1618994100000|2021-04-21 08:35:00|15178.79|15178.79|15175.01|15175.01|15180.18|15180.18|15170.84|15170.84|0
1618994400000|2021-04-21 08:40:00|15173.04|15173.04|15151.94|15151.94|15173.04|15173.04|15150.41|15150.41|0
1618994700000|2021-04-21 08:45:00|15148|15148|15146.02|15146.02|15154.71|15154.71|15142.08|15142.08|0
1618995000000|2021-04-21 08:50:00|15147.41|15147.41|15135.02|15135.02|15155.6|15155.6|15133.82|15133.82|0
1618995300000|2021-04-21 08:55:00|15136.23|15136.23|15121.87|15121.87|15136.23|15136.23|15121.45|15121.45|0
1618995600000|2021-04-21 09:00:00|15120.65|15120.65|15127.95|15127.95|15131.3|15131.3|15113.93|15113.93|0
1618995900000|2021-04-21 09:05:00|15128.37|15128.37|15133.91|15133.91|15137.5|15137.5|15126.17|15126.17|0
1618996200000|2021-04-21 09:10:00|15133.42|15133.42|15103.37|15103.37|15133.42|15133.42|15103.37|15103.37|0
1618996500000|2021-04-21 09:15:00|15105.32|15105.32|15116.74|15116.74|15119.52|15119.52|15105.32|15105.32|0
1618996800000|2021-04-21 09:20:00|15115.48|15115.48|15107.65|15107.65|15117.17|15117.17|15107.17|15107.17|0
1618997100000|2021-04-21 09:25:00|15106.26|15106.26|15111.66|15111.66|15111.82|15111.82|15103.9|15103.9|0
1618997400000|2021-04-21 09:30:00|15113.05|15113.05|15118.14|15118.14|15124.4|15124.4|15112.02|15112.02|0
1618997700000|2021-04-21 09:35:00|15117.3|15117.3|15103.97|15103.97|15117.3|15117.3|15099.62|15099.62|0
1618998000000|2021-04-21 09:40:00|15104.81|15104.81|15116.91|15116.91|15118.88|15118.88|15091.37|15091.37|0
1618998300000|2021-04-21 09:45:00|15114.13|15114.13|15118.27|15118.27|15126.8|15126.8|15114.13|15114.13|0
1618998600000|2021-04-21 09:50:00|15120.24|15120.24|15121.12|15121.12|15129.09|15129.09|15117.28|15117.28|0
1618998900000|2021-04-21 09:55:00|15120.28|15120.28|15115.66|15115.66|15121.39|15121.39|15115.66|15115.66|0
1618999200000|2021-04-21 10:00:00|15117.33|15117.33|15114.93|15114.93|15121.5|15121.5|15108.76|15108.76|0
1618999500000|2021-04-21 10:05:00|15116.32|15116.32|15117.66|15117.66|15126.79|15126.79|15112.18|15112.18|0
1618999800000|2021-04-21 10:10:00|15119.63|15119.63|15114.9|15114.9|15120.83|15120.83|15106.6|15106.6|0
1619000100000|2021-04-21 10:15:00|15114.42|15114.42|15108.42|15108.42|15129.21|15129.21|15108.42|15108.42|0
1619000400000|2021-04-21 10:20:00|15109.81|15109.81|15110.01|15110.01|15112.86|15112.86|15106.73|15106.73|0
1619000700000|2021-04-21 10:25:00|15111.98|15111.98|15134.26|15134.26|15136.72|15136.72|15110.01|15110.01|0
1619001000000|2021-04-21 10:30:00|15137.04|15137.04|15144.25|15144.25|15144.67|15144.67|15137.04|15137.04|0
1619001300000|2021-04-21 10:35:00|15141.47|15141.47|15150.8|15150.8|15150.8|15150.8|15141.47|15141.47|0
1619001600000|2021-04-21 10:40:00|15151.22|15151.22|15155.45|15155.45|15160.45|15160.45|15150.8|15150.8|0
1619001900000|2021-04-21 10:45:00|15153.48|15153.48|15162.3|15162.3|15166.96|15166.96|15152.42|15152.42|0
1619002200000|2021-04-21 10:50:00|15162.72|15162.72|15177.74|15177.74|15177.74|15177.74|15162.72|15162.72|0
1619002500000|2021-04-21 10:55:00|15176.9|15176.9|15196.37|15196.37|15196.37|15196.37|15176.9|15176.9|0
1619002800000|2021-04-21 11:00:00|15199.15|15199.15|15202.61|15202.61|15203.56|15203.56|15196.35|15196.35|0
1619003100000|2021-04-21 11:05:00|15201.22|15201.22|15193.53|15193.53|15203.68|15203.68|15193.06|15193.06|0
1619003400000|2021-04-21 11:10:00|15192.56|15192.56|15189.72|15189.72|15195.16|15195.16|15189.72|15189.72|0
1619003700000|2021-04-21 11:15:00|15190.21|15190.21|15191.45|15191.45|15193.76|15193.76|15186.78|15186.78|0
1619004000000|2021-04-21 11:20:00|15189.05|15189.05|15184.99|15184.99|15189.05|15189.05|15184.99|15184.99|0
1619004300000|2021-04-21 11:25:00|15186.38|15186.38|15184.62|15184.62|15191.71|15191.71|15182.68|15182.68|0
1619004600000|2021-04-21 11:30:00|15183.78|15183.78|15196.07|15196.07|15196.07|15196.07|15183.78|15183.78|0
1619004900000|2021-04-21 11:35:00|15196.5|15196.5|15196.65|15196.65|15202.5|15202.5|15196.5|15196.5|0
1619005200000|2021-04-21 11:40:00|15197.08|15197.08|15186.25|15186.25|15197.08|15197.08|15186.25|15186.25|0
1619005500000|2021-04-21 11:45:00|15185.41|15185.41|15177.93|15177.93|15187.57|15187.57|15177.93|15177.93|0
1619005800000|2021-04-21 11:50:00|15178.41|15178.41|15176.96|15176.96|15178.41|15178.41|15176.12|15176.12|0
1619006100000|2021-04-21 11:55:00|15178.93|15178.93|15174.17|15174.17|15178.93|15178.93|15172.2|15172.2|0
1619006400000|2021-04-21 12:00:00|15175.56|15175.56|15175.8|15175.8|15181.28|15181.28|15169.3|15169.3|0
1619006700000|2021-04-21 12:05:00|15175.38|15175.38|15168.79|15168.79|15175.38|15175.38|15162.16|15162.16|0
1619007000000|2021-04-21 12:10:00|15168.37|15168.37|15175.92|15175.92|15175.92|15175.92|15167.81|15167.81|0
1619007300000|2021-04-21 12:15:00|15175.5|15175.5|15174.66|15174.66|15177.47|15177.47|15173.41|15173.41|0
1619007600000|2021-04-21 12:20:00|15177.44|15177.44|15172.39|15172.39|15177.44|15177.44|15168.99|15168.99|0
1619007900000|2021-04-21 12:25:00|15173.78|15173.78|15171.42|15171.42|15179.33|15179.33|15169.44|15169.44|0
1619008200000|2021-04-21 12:30:00|15172.88|15172.88|15150.04|15150.04|15172.88|15172.88|15150.04|15150.04|0
1619008500000|2021-04-21 12:35:00|15149.55|15149.55|15157.3|15157.3|15160.34|15160.34|15149.55|15149.55|0
1619008800000|2021-04-21 12:40:00|15156.04|15156.04|15155.81|15155.81|15158.98|15158.98|15153.65|15153.65|0
1619009100000|2021-04-21 12:45:00|15157.27|15157.27|15152.04|15152.04|15158.52|15158.52|15150.34|15150.34|0
1619009400000|2021-04-21 12:50:00|15151.62|15151.62|15165.63|15165.63|15166.91|15166.91|15151.62|15151.62|0
1619009700000|2021-04-21 12:55:00|15167.31|15167.31|15152.87|15152.87|15167.31|15167.31|15152.87|15152.87|0
1619010000000|2021-04-21 13:00:00|15153.84|15153.84|15160.22|15160.22|15166.36|15166.36|15151.74|15151.74|0
1619010300000|2021-04-21 13:05:00|15161.42|15161.42|15171.81|15171.81|15173.2|15173.2|15160.58|15160.58|0
1619010600000|2021-04-21 13:10:00|15170.84|15170.84|15173.96|15173.96|15173.96|15173.96|15167.63|15167.63|0
1619010900000|2021-04-21 13:15:00|15174.8|15174.8|15181.87|15181.87|15181.87|15181.87|15173.41|15173.41|0
1619011200000|2021-04-21 13:20:00|15182.29|15182.29|15151.14|15151.14|15182.29|15182.29|15151.14|15151.14|0
1619011500000|2021-04-21 13:25:00|15151.63|15151.63|15164.49|15164.49|15166.69|15166.69|15148.71|15148.71|0
1619011800000|2021-04-21 13:30:00|15165.35|15165.35|15165.09|15165.09|15187.2|15187.2|15164.49|15164.49|0
1619012100000|2021-04-21 13:35:00|15166.77|15166.77|15158.66|15158.66|15167.57|15167.57|15152.63|15152.63|0
1619012400000|2021-04-21 13:40:00|15154.72|15154.72|15170.94|15170.94|15172.91|15172.91|15149.01|15149.01|0
1619012700000|2021-04-21 13:45:00|15169.74|15169.74|15186.87|15186.87|15189.38|15189.38|15164.94|15164.94|0
1619013000000|2021-04-21 13:50:00|15189.81|15189.81|15190.66|15190.66|15193.21|15193.21|15184.52|15184.52|0
1619013300000|2021-04-21 13:55:00|15192.63|15192.63|15199.28|15199.28|15200.67|15200.67|15186.84|15186.84|0
1619013600000|2021-04-21 14:00:00|15197.31|15197.31|15203.66|15203.66|15207.88|15207.88|15192.41|15192.41|0
1619013900000|2021-04-21 14:05:00|15204.5|15204.5|15217.75|15217.75|15217.75|15217.75|15204.5|15204.5|0
1619014200000|2021-04-21 14:10:00|15217.33|15217.33|15206.8|15206.8|15217.33|15217.33|15206.12|15206.12|0
1619014500000|2021-04-21 14:15:00|15207.77|15207.77|15219.16|15219.16|15221.94|15221.94|15202.41|15202.41|0
1619014800000|2021-04-21 14:20:00|15217.19|15217.19|15240.2|15240.2|15240.2|15240.2|15215.8|15215.8|0
1619015100000|2021-04-21 14:25:00|15241.4|15241.4|15249.3|15249.3|15252.02|15252.02|15238.56|15238.56|0
1619015400000|2021-04-21 14:30:00|15248.46|15248.46|15248.59|15248.59|15250.56|15250.56|15239.63|15239.63|0
1619015700000|2021-04-21 14:35:00|15249.02|15249.02|15239.85|15239.85|15252.61|15252.61|15239.85|15239.85|0
1619016000000|2021-04-21 14:40:00|15241.24|15241.24|15251.66|15251.66|15251.66|15251.66|15241.24|15241.24|0
1619016300000|2021-04-21 14:45:00|15253.63|15253.63|15242.04|15242.04|15253.63|15253.63|15241.55|15241.55|0
1619016600000|2021-04-21 14:50:00|15241.55|15241.55|15230.1|15230.1|15241.55|15241.55|15229.68|15229.68|0
1619016900000|2021-04-21 14:55:00|15230.96|15230.96|15238.56|15238.56|15238.56|15238.56|15230.38|15230.38|0
1619017200000|2021-04-21 15:00:00|15239.95|15239.95|15248.56|15248.56|15248.56|15248.56|15239.95|15239.95|0
1619017500000|2021-04-21 15:05:00|15249.95|15249.95|15240.66|15240.66|15251.92|15251.92|15240.66|15240.66|0
1619017800000|2021-04-21 15:10:00|15241.09|15241.09|15237.01|15237.01|15241.09|15241.09|15235.62|15235.62|0
1619018100000|2021-04-21 15:15:00|15235.62|15235.62|15238.42|15238.42|15242.59|15242.59|15235.62|15235.62|0
1619018400000|2021-04-21 15:20:00|15237.2|15237.2|15221.06|15221.06|15237.2|15237.2|15221.06|15221.06|0
1619018700000|2021-04-21 15:25:00|15219.09|15219.09|15228.82|15228.82|15232.99|15232.99|15215.17|15215.17|0
1619075700000|2021-04-22 07:15:00|15345.01|15345.01|15347.25|15347.25|15353.17|15353.17|15343.21|15343.21|0
1619076000000|2021-04-22 07:20:00|15350.61|15350.61|15359.19|15359.19|15361.74|15361.74|15347.25|15347.25|0
1619076300000|2021-04-22 07:25:00|15357.22|15357.22|15362.84|15362.84|15363.32|15363.32|15351.26|15351.26|0
1619076600000|2021-04-22 07:30:00|15364.04|15364.04|15375.56|15375.56|15390.49|15390.49|15364.04|15364.04|0
1619076900000|2021-04-22 07:35:00|15381.12|15381.12|15388.56|15388.56|15388.56|15388.56|15374.74|15374.74|0
1619077200000|2021-04-22 07:40:00|15390.66|15390.66|15374.86|15374.86|15391.92|15391.92|15374.86|15374.86|0
1619077500000|2021-04-22 07:45:00|15376.83|15376.83|15356.09|15356.09|15378.8|15378.8|15350.84|15350.84|0
1619077800000|2021-04-22 07:50:00|15358.06|15358.06|15383.04|15383.04|15385.65|15385.65|15357.25|15357.25|0
1619078100000|2021-04-22 07:55:00|15385.01|15385.01|15370.55|15370.55|15390.35|15390.35|15370.13|15370.13|0
1619078400000|2021-04-22 08:00:00|15368.84|15368.84|15363.18|15363.18|15368.84|15368.84|15361.21|15361.21|0
1619078700000|2021-04-22 08:05:00|15361.21|15361.21|15368.9|15368.9|15371.45|15371.45|15353.07|15353.07|0
1619079000000|2021-04-22 08:10:00|15366.93|15366.93|15374.32|15374.32|15377.72|15377.72|15366.5|15366.5|0
1619079300000|2021-04-22 08:15:00|15373.83|15373.83|15364.22|15364.22|15373.83|15373.83|15362.25|15362.25|0
1619079600000|2021-04-22 08:20:00|15360.05|15360.05|15354.98|15354.98|15361.43|15361.43|15346.49|15346.49|0
1619079900000|2021-04-22 08:25:00|15353.01|15353.01|15348.55|15348.55|15353.01|15353.01|15346.15|15346.15|0
1619080200000|2021-04-22 08:30:00|15353.07|15353.07|15371.77|15371.77|15378.07|15378.07|15353.07|15353.07|0
1619080500000|2021-04-22 08:35:00|15373.74|15373.74|15395.12|15395.12|15395.12|15395.12|15372.35|15372.35|0
1619080800000|2021-04-22 08:40:00|15396.51|15396.51|15393.3|15393.3|15397.04|15397.04|15393.3|15393.3|0
1619081100000|2021-04-22 08:45:00|15391.91|15391.91|15398.28|15398.28|15398.28|15398.28|15390.71|15390.71|0
1619081400000|2021-04-22 08:50:00|15396.31|15396.31|15382.65|15382.65|15396.31|15396.31|15382.65|15382.65|0
1619081700000|2021-04-22 08:55:00|15384.04|15384.04|15367.62|15367.62|15384.04|15384.04|15365.65|15365.65|0
1619082000000|2021-04-22 09:00:00|15367.13|15367.13|15380.03|15380.03|15380.03|15380.03|15364.68|15364.68|0
1619082300000|2021-04-22 09:05:00|15383.97|15383.97|15390.17|15390.17|15394.41|15394.41|15383.97|15383.97|0
1619082600000|2021-04-22 09:10:00|15388.2|15388.2|15396.89|15396.89|15396.89|15396.89|15388.2|15388.2|0
1619082900000|2021-04-22 09:15:00|15398.86|15398.86|15395.42|15395.42|15403.23|15403.23|15395.42|15395.42|0
1619083200000|2021-04-22 09:20:00|15396.63|15396.63|15378.68|15378.68|15396.63|15396.63|15378.68|15378.68|0
1619083500000|2021-04-22 09:25:00|15378.19|15378.19|15396.07|15396.07|15396.07|15396.07|15378.19|15378.19|0
1619083800000|2021-04-22 09:30:00|15395.59|15395.59|15392.42|15392.42|15396.44|15396.44|15389.45|15389.45|0
1619084100000|2021-04-22 09:35:00|15391.94|15391.94|15375.06|15375.06|15391.94|15391.94|15375.06|15375.06|0
1619084400000|2021-04-22 09:40:00|15373.09|15373.09|15364.39|15364.39|15373.09|15373.09|15364.39|15364.39|0
1619084700000|2021-04-22 09:45:00|15366.1|15366.1|15365.15|15365.15|15369.41|15369.41|15364.66|15364.66|0
1619085000000|2021-04-22 09:50:00|15363.18|15363.18|15360.73|15360.73|15368.04|15368.04|15358.61|15358.61|0
1619085300000|2021-04-22 09:55:00|15362.71|15362.71|15371.79|15371.79|15371.79|15371.79|15362.71|15362.71|0
1619085600000|2021-04-22 10:00:00|15374.57|15374.57|15388.46|15388.46|15392.95|15392.95|15374.15|15374.15|0
1619085900000|2021-04-22 10:05:00|15389.85|15389.85|15394.93|15394.93|15396.13|15396.13|15383.98|15383.98|0
1619086200000|2021-04-22 10:10:00|15396.32|15396.32|15395.83|15395.83|15396.68|15396.68|15391.98|15391.98|0
1619086500000|2021-04-22 10:15:00|15397.8|15397.8|15400.69|15400.69|15400.69|15400.69|15389.66|15389.66|0
1619086800000|2021-04-22 10:20:00|15399.72|15399.72|15398.22|15398.22|15399.72|15399.72|15392.47|15392.47|0
1619087100000|2021-04-22 10:25:00|15397.8|15397.8|15405.56|15405.56|15405.56|15405.56|15389.86|15389.86|0
1619087400000|2021-04-22 10:30:00|15407.53|15407.53|15419.53|15419.53|15419.53|15419.53|15407.53|15407.53|0
1619087700000|2021-04-22 10:35:00|15420.38|15420.38|15430.88|15430.88|15434.82|15434.82|15418.99|15418.99|0
1619088000000|2021-04-22 10:40:00|15429.49|15429.49|15430.4|15430.4|15443.03|15443.03|15428.43|15428.43|0
1619088300000|2021-04-22 10:45:00|15431.66|15431.66|15427.31|15427.31|15436.05|15436.05|15425.34|15425.34|0
1619088600000|2021-04-22 10:50:00|15426.89|15426.89|15442.2|15442.2|15444.17|15444.17|15426.89|15426.89|0
1619088900000|2021-04-22 10:55:00|15444.17|15444.17|15441.93|15441.93|15444.17|15444.17|15432.73|15432.73|0
1619089200000|2021-04-22 11:00:00|15441.44|15441.44|15437.88|15437.88|15453.2|15453.2|15436.49|15436.49|0
1619089500000|2021-04-22 11:05:00|15439.85|15439.85|15453.85|15453.85|15453.85|15453.85|15439.85|15439.85|0
1619089800000|2021-04-22 11:10:00|15456.63|15456.63|15464.4|15464.4|15467.3|15467.3|15455.24|15455.24|0
1619090100000|2021-04-22 11:15:00|15467.18|15467.18|15471.51|15471.51|15471.51|15471.51|15463.78|15463.78|0
1619090400000|2021-04-22 11:20:00|15472.77|15472.77|15472.28|15472.28|15473.9|15473.9|15463.75|15463.75|0
1619090700000|2021-04-22 11:25:00|15470.31|15470.31|15470.89|15470.89|15476.8|15476.8|15467.53|15467.53|0
1619091000000|2021-04-22 11:30:00|15472.28|15472.28|15473.15|15473.15|15475.13|15475.13|15469.21|15469.21|0
1619091300000|2021-04-22 11:35:00|15472.18|15472.18|15484.97|15484.97|15484.97|15484.97|15471.72|15471.72|0
1619091600000|2021-04-22 11:40:00|15483.51|15483.51|15462.56|15462.56|15483.51|15483.51|15462.56|15462.56|0
1619091900000|2021-04-22 11:45:00|15468.12|15468.12|15456.52|15456.52|15468.12|15468.12|15456.52|15456.52|0
1619092200000|2021-04-22 11:50:00|15455.13|15455.13|15453.97|15453.97|15455.13|15455.13|15437.98|15437.98|0
1619092500000|2021-04-22 11:55:00|15456.91|15456.91|15459.17|15459.17|15459.17|15459.17|15452.97|15452.97|0
1619092800000|2021-04-22 12:00:00|15457.91|15457.91|15460.88|15460.88|15464.31|15464.31|15457.42|15457.42|0
1619093100000|2021-04-22 12:05:00|15462.34|15462.34|15468.22|15468.22|15469.42|15469.42|15462.34|15462.34|0
1619093400000|2021-04-22 12:10:00|15469.61|15469.61|15478.24|15478.24|15478.24|15478.24|15469.61|15469.61|0
1619093700000|2021-04-22 12:15:00|15478.82|15478.82|15487.74|15487.74|15491.46|15491.46|15478.82|15478.82|0
1619094000000|2021-04-22 12:20:00|15488.17|15488.17|15479.99|15479.99|15488.17|15488.17|15479.99|15479.99|0
1619094300000|2021-04-22 12:25:00|15481.96|15481.96|15483.19|15483.19|15483.19|15483.19|15474.43|15474.43|0
1619094600000|2021-04-22 12:30:00|15483.61|15483.61|15492.48|15492.48|15492.48|15492.48|15483.61|15483.61|0
1619094900000|2021-04-22 12:35:00|15491.02|15491.02|15493.78|15493.78|15493.78|15493.78|15489.05|15489.05|0
1619095200000|2021-04-22 12:40:00|15497.72|15497.72|15505.21|15505.21|15505.63|15505.63|15494.07|15494.07|0
1619095500000|2021-04-22 12:45:00|15507.19|15507.19|15505.88|15505.88|15508.74|15508.74|15501.45|15501.45|0
1619095800000|2021-04-22 12:50:00|15503.91|15503.91|15507.45|15507.45|15507.47|15507.47|15499.68|15499.68|0
1619096100000|2021-04-22 12:55:00|15506.61|15506.61|15492|15492|15507.89|15507.89|15492|15492|0
1619096400000|2021-04-22 13:00:00|15493.38|15493.38|15498.71|15498.71|15500.27|15500.27|15493.38|15493.38|0
1619096700000|2021-04-22 13:05:00|15499.55|15499.55|15493.55|15493.55|15499.55|15499.55|15491.58|15491.58|0
1619097000000|2021-04-22 13:10:00|15495.52|15495.52|15505.75|15505.75|15505.75|15505.75|15495.52|15495.52|0
1619097300000|2021-04-22 13:15:00|15507.14|15507.14|15508.21|15508.21|15509.6|15509.6|15506.24|15506.24|0
1619097600000|2021-04-22 13:20:00|15509.18|15509.18|15514.36|15514.36|15514.66|15514.66|15508.87|15508.87|0
1619097900000|2021-04-22 13:25:00|15515.75|15515.75|15524.07|15524.07|15524.07|15524.07|15515.75|15515.75|0
1619098200000|2021-04-22 13:30:00|15522.86|15522.86|15493.58|15493.58|15522.86|15522.86|15485.76|15485.76|0
1619098500000|2021-04-22 13:35:00|15493.09|15493.09|15470.65|15470.65|15495.9|15495.9|15468.67|15468.67|0
1619098800000|2021-04-22 13:40:00|15473.43|15473.43|15458.77|15458.77|15476.79|15476.79|15455.95|15455.95|0
1619099100000|2021-04-22 13:45:00|15458.35|15458.35|15450.94|15450.94|15458.35|15458.35|15448.87|15448.87|0
1619099400000|2021-04-22 13:50:00|15450.45|15450.45|15453.18|15453.18|15459.68|15459.68|15447.58|15447.58|0
1619099700000|2021-04-22 13:55:00|15453.67|15453.67|15445.47|15445.47|15454.25|15454.25|15444.98|15444.98|0
1619100000000|2021-04-22 14:00:00|15438.16|15438.16|15439.83|15439.83|15442.01|15442.01|15433.04|15433.04|0
1619100300000|2021-04-22 14:05:00|15441.81|15441.81|15461.03|15461.03|15461.88|15461.88|15441.81|15441.81|0
1619100600000|2021-04-22 14:10:00|15460.61|15460.61|15453.88|15453.88|15461.03|15461.03|15453.88|15453.88|0
1619100900000|2021-04-22 14:15:00|15451.1|15451.1|15449.31|15449.31|15451.9|15451.9|15447.83|15447.83|0
1619101200000|2021-04-22 14:20:00|15447.34|15447.34|15446.53|15446.53|15450.05|15450.05|15439.39|15439.39|0
1619101500000|2021-04-22 14:25:00|15447.02|15447.02|15441.14|15441.14|15447.02|15447.02|15439.17|15439.17|0
1619101800000|2021-04-22 14:30:00|15443.11|15443.11|15450.47|15450.47|15453.4|15453.4|15443.11|15443.11|0
1619102100000|2021-04-22 14:35:00|15448.5|15448.5|15446.67|15446.67|15450.48|15450.48|15444.3|15444.3|0
1619102400000|2021-04-22 14:40:00|15445.83|15445.83|15437.68|15437.68|15451.59|15451.59|15436.29|15436.29|0
1619102700000|2021-04-22 14:45:00|15439.07|15439.07|15446.31|15446.31|15446.31|15446.31|15439.07|15439.07|0
1619103000000|2021-04-22 14:50:00|15446.73|15446.73|15445.14|15445.14|15446.73|15446.73|15440.66|15440.66|0
1619103300000|2021-04-22 14:55:00|15445.57|15445.57|15449.71|15449.71|15449.71|15449.71|15443.17|15443.17|0
1619103600000|2021-04-22 15:00:00|15447.74|15447.74|15451.56|15451.56|15453.53|15453.53|15444.42|15444.42|0
1619103900000|2021-04-22 15:05:00|15449.59|15449.59|15469|15469|15469.43|15469.43|15449.11|15449.11|0
1619104200000|2021-04-22 15:10:00|15469.49|15469.49|15468.89|15468.89|15473.25|15473.25|15465.15|15465.15|0
1619104500000|2021-04-22 15:15:00|15468.03|15468.03|15468.45|15468.45|15469.45|15469.45|15462.89|15462.89|0
1619104800000|2021-04-22 15:20:00|15466.48|15466.48|15466.21|15466.21|15471.62|15471.62|15459.91|15459.91|0
1619105100000|2021-04-22 15:25:00|15465.24|15465.24|15470.2|15470.2|15475.25|15475.25|15462.2|15462.2|0
1619162100000|2021-04-23 07:15:00|15432.51|15432.51|15460.48|15460.48|15460.48|15460.48|15432.51|15432.51|0
1619162400000|2021-04-23 07:20:00|15459.64|15459.64|15464.77|15464.77|15466.74|15466.74|15453.68|15453.68|0
1619162700000|2021-04-23 07:25:00|15462.63|15462.63|15464.03|15464.03|15468.2|15468.2|15462.29|15462.29|0
1619163000000|2021-04-23 07:30:00|15466|15466|15470.35|15470.35|15471.96|15471.96|15460.63|15460.63|0
1619163300000|2021-04-23 07:35:00|15472.32|15472.32|15473.9|15473.9|15479.81|15479.81|15466.4|15466.4|0
1619163600000|2021-04-23 07:40:00|15475.29|15475.29|15476.79|15476.79|15479.57|15479.57|15470.69|15470.69|0
1619163900000|2021-04-23 07:45:00|15478.76|15478.76|15492.78|15492.78|15492.78|15492.78|15478.76|15478.76|0
1619164200000|2021-04-23 07:50:00|15494.17|15494.17|15513.3|15513.3|15514.52|15514.52|15494.17|15494.17|0
1619164500000|2021-04-23 07:55:00|15514.69|15514.69|15516.08|15516.08|15517.47|15517.47|15509.36|15509.36|0
1619164800000|2021-04-23 08:00:00|15514.11|15514.11|15515.5|15515.5|15516.89|15516.89|15514.11|15514.11|0
1619165100000|2021-04-23 08:05:00|15513.1|15513.1|15507.31|15507.31|15513.52|15513.52|15499.2|15499.2|0
1619165400000|2021-04-23 08:10:00|15508.7|15508.7|15509.15|15509.15|15513.32|15513.32|15507.31|15507.31|0
1619165700000|2021-04-23 08:15:00|15510.54|15510.54|15520.85|15520.85|15520.85|15520.85|15508.57|15508.57|0
1619166000000|2021-04-23 08:20:00|15518.88|15518.88|15525.77|15525.77|15525.77|15525.77|15515.69|15515.69|0
1619166300000|2021-04-23 08:25:00|15522.99|15522.99|15521.02|15521.02|15525.13|15525.13|15521.02|15521.02|0
1619166600000|2021-04-23 08:30:00|15519.63|15519.63|15542.6|15542.6|15542.6|15542.6|15519.63|15519.63|0
1619166900000|2021-04-23 08:35:00|15542.18|15542.18|15545.24|15545.24|15546.63|15546.63|15541.07|15541.07|0
1619167200000|2021-04-23 08:40:00|15548.02|15548.02|15541.48|15541.48|15548.02|15548.02|15538.65|15538.65|0
1619167500000|2021-04-23 08:45:00|15541.06|15541.06|15541.21|15541.21|15543.46|15543.46|15536.46|15536.46|0
1619167800000|2021-04-23 08:50:00|15542.07|15542.07|15545.41|15545.41|15547.38|15547.38|15541.91|15541.91|0
1619168100000|2021-04-23 08:55:00|15543.44|15543.44|15540.9|15540.9|15547.61|15547.61|15534.99|15534.99|0
1619168400000|2021-04-23 09:00:00|15538.93|15538.93|15540.41|15540.41|15540.41|15540.41|15536.24|15536.24|0
1619168700000|2021-04-23 09:05:00|15539.02|15539.02|15541.43|15541.43|15544|15544|15537.05|15537.05|0
1619169000000|2021-04-23 09:10:00|15540.04|15540.04|15518.51|15518.51|15542.01|15542.01|15518.51|15518.51|0
1619169300000|2021-04-23 09:15:00|15517.12|15517.12|15518.22|15518.22|15519.32|15519.32|15509.2|15509.2|0
1619169600000|2021-04-23 09:20:00|15517.79|15517.79|15528.01|15528.01|15528.01|15528.01|15517.79|15517.79|0
1619169900000|2021-04-23 09:25:00|15526.62|15526.62|15530.37|15530.37|15531.76|15531.76|15518.64|15518.64|0
1619170200000|2021-04-23 09:30:00|15533.15|15533.15|15532.34|15532.34|15533.73|15533.73|15526.78|15526.78|0
1619170500000|2021-04-23 09:35:00|15533.73|15533.73|15533.14|15533.14|15536.33|15536.33|15533.14|15533.14|0
1619170800000|2021-04-23 09:40:00|15530.36|15530.36|15515.08|15515.08|15532.07|15532.07|15515.08|15515.08|0
1619171100000|2021-04-23 09:45:00|15519.25|15519.25|15529.71|15529.71|15536.86|15536.86|15519.12|15519.12|0
1619171400000|2021-04-23 09:50:00|15530.91|15530.91|15532.81|15532.81|15532.81|15532.81|15526.13|15526.13|0
1619171700000|2021-04-23 09:55:00|15533.23|15533.23|15522.63|15522.63|15533.23|15533.23|15520.66|15520.66|0
1619172000000|2021-04-23 10:00:00|15524.02|15524.02|15522.52|15522.52|15524.02|15524.02|15520.23|15520.23|0
1619172300000|2021-04-23 10:05:00|15521.13|15521.13|15517.98|15517.98|15521.13|15521.13|15514.46|15514.46|0
1619172600000|2021-04-23 10:10:00|15517.12|15517.12|15510.09|15510.09|15519.95|15519.95|15510.09|15510.09|0
1619172900000|2021-04-23 10:15:00|15508.7|15508.7|15511.06|15511.06|15512.26|15512.26|15503.95|15503.95|0
1619173200000|2021-04-23 10:20:00|15510.64|15510.64|15509.66|15509.66|15510.64|15510.64|15506.3|15506.3|0
1619173500000|2021-04-23 10:25:00|15507.69|15507.69|15511.06|15511.06|15511.06|15511.06|15505.72|15505.72|0
1619173800000|2021-04-23 10:30:00|15512.03|15512.03|15496.97|15496.97|15513.23|15513.23|15496.91|15496.91|0
1619174100000|2021-04-23 10:35:00|15496.55|15496.55|15494.93|15494.93|15496.55|15496.55|15490.99|15490.99|0
1619174400000|2021-04-23 10:40:00|15494.51|15494.51|15495.22|15495.22|15496.48|15496.48|15494.51|15494.51|0
1619174700000|2021-04-23 10:45:00|15497.19|15497.19|15500.96|15500.96|15502.23|15502.23|15497.19|15497.19|0
1619175000000|2021-04-23 10:50:00|15500.48|15500.48|15506.72|15506.72|15506.72|15506.72|15500.48|15500.48|0
1619175300000|2021-04-23 10:55:00|15508.11|15508.11|15512.09|15512.09|15512.09|15512.09|15506.14|15506.14|0
1619175600000|2021-04-23 11:00:00|15513.48|15513.48|15513.06|15513.06|15513.48|15513.48|15511.09|15511.09|0
1619175900000|2021-04-23 11:05:00|15511.67|15511.67|15502.2|15502.2|15511.67|15511.67|15502.2|15502.2|0
1619176200000|2021-04-23 11:10:00|15501|15501|15492.89|15492.89|15501|15501|15487.46|15487.46|0
1619176500000|2021-04-23 11:15:00|15496.83|15496.83|15494.47|15494.47|15496.83|15496.83|15494.05|15494.05|0
1619176800000|2021-04-23 11:20:00|15492.5|15492.5|15494.48|15494.48|15497.29|15497.29|15492.5|15492.5|0
1619177100000|2021-04-23 11:25:00|15495.87|15495.87|15501.82|15501.82|15503.79|15503.79|15495.87|15495.87|0
1619177400000|2021-04-23 11:30:00|15505.76|15505.76|15504.63|15504.63|15508.57|15508.57|15501.27|15501.27|0
1619177700000|2021-04-23 11:35:00|15505.48|15505.48|15503.5|15503.5|15505.48|15505.48|15503.5|15503.5|0
1619178000000|2021-04-23 11:40:00|15501.53|15501.53|15497.85|15497.85|15501.53|15501.53|15497.36|15497.36|0
1619178300000|2021-04-23 11:45:00|15499.05|15499.05|15502.35|15502.35|15502.99|15502.99|15499.05|15499.05|0
1619178600000|2021-04-23 11:50:00|15501.92|15501.92|15502.37|15502.37|15508.54|15508.54|15498.43|15498.43|0
1619178900000|2021-04-23 11:55:00|15504.34|15504.34|15515.12|15515.12|15515.12|15515.12|15503.06|15503.06|0
1619179200000|2021-04-23 12:00:00|15516.51|15516.51|15519.59|15519.59|15525.82|15525.82|15516.51|15516.51|0
1619179500000|2021-04-23 12:05:00|15519.16|15519.16|15505.76|15505.76|15520.98|15520.98|15503.31|15503.31|0
1619179800000|2021-04-23 12:10:00|15504.56|15504.56|15502.51|15502.51|15504.56|15504.56|15496.22|15496.22|0
1619180100000|2021-04-23 12:15:00|15505.29|15505.29|15495.34|15495.34|15506.67|15506.67|15495.34|15495.34|0
1619180400000|2021-04-23 12:20:00|15493.37|15493.37|15489.89|15489.89|15501.81|15501.81|15486.45|15486.45|0
1619180700000|2021-04-23 12:25:00|15488.5|15488.5|15498.02|15498.02|15498.02|15498.02|15485.72|15485.72|0
1619181000000|2021-04-23 12:30:00|15497.59|15497.59|15501.95|15501.95|15501.95|15501.95|15495.23|15495.23|0
1619181300000|2021-04-23 12:35:00|15502.81|15502.81|15509.11|15509.11|15511.08|15511.08|15502.81|15502.81|0
1619181600000|2021-04-23 12:40:00|15510.5|15510.5|15515.39|15515.39|15518.36|15518.36|15510.5|15510.5|0
1619181900000|2021-04-23 12:45:00|15515.82|15515.82|15513.42|15513.42|15515.82|15515.82|15513.42|15513.42|0
1619182200000|2021-04-23 12:50:00|15514.64|15514.64|15516.12|15516.12|15522.52|15522.52|15511.79|15511.79|0
1619182500000|2021-04-23 12:55:00|15520.06|15520.06|15518.86|15518.86|15524.43|15524.43|15516.89|15516.89|0
1619182800000|2021-04-23 13:00:00|15520.83|15520.83|15525.38|15525.38|15527.26|15527.26|15513.61|15513.61|0
1619183100000|2021-04-23 13:05:00|15526.77|15526.77|15535.91|15535.91|15535.91|15535.91|15526.77|15526.77|0
1619183400000|2021-04-23 13:10:00|15537.88|15537.88|15551.04|15551.04|15551.47|15551.47|15537.88|15537.88|0
1619183700000|2021-04-23 13:15:00|15549.07|15549.07|15537.4|15537.4|15549.07|15549.07|15537.4|15537.4|0
1619184000000|2021-04-23 13:20:00|15535.42|15535.42|15543.94|15543.94|15543.94|15543.94|15535.42|15535.42|0
1619184300000|2021-04-23 13:25:00|15543.51|15543.51|15539.75|15539.75|15544.9|15544.9|15539.75|15539.75|0
1619184600000|2021-04-23 13:30:00|15541.14|15541.14|15578.16|15578.16|15581.86|15581.86|15539.75|15539.75|0
1619184900000|2021-04-23 13:35:00|15576.77|15576.77|15565.15|15565.15|15578.16|15578.16|15563.17|15563.17|0
1619185200000|2021-04-23 13:40:00|15567.12|15567.12|15563.54|15563.54|15571.57|15571.57|15560.45|15560.45|0
1619185500000|2021-04-23 13:45:00|15563.11|15563.11|15570.34|15570.34|15570.34|15570.34|15559.3|15559.3|0
1619185800000|2021-04-23 13:50:00|15566.17|15566.17|15568.04|15568.04|15568.04|15568.04|15559.72|15559.72|0
1619186100000|2021-04-23 13:55:00|15570.01|15570.01|15584.16|15584.16|15587.52|15587.52|15570.01|15570.01|0
1619186400000|2021-04-23 14:00:00|15585.55|15585.55|15592.71|15592.71|15592.71|15592.71|15583.58|15583.58|0
1619186700000|2021-04-23 14:05:00|15594.1|15594.1|15588.54|15588.54|15595.49|15595.49|15588.54|15588.54|0
1619187000000|2021-04-23 14:10:00|15589.38|15589.38|15586.21|15586.21|15591.35|15591.35|15578.43|15578.43|0
1619187300000|2021-04-23 14:15:00|15587.6|15587.6|15589.73|15589.73|15594.32|15594.32|15587.6|15587.6|0
1619187600000|2021-04-23 14:20:00|15588.89|15588.89|15595.49|15595.49|15595.49|15595.49|15585.7|15585.7|0
1619187900000|2021-04-23 14:25:00|15595.91|15595.91|15604.27|15604.27|15606.24|15606.24|15594.18|15594.18|0
1619188200000|2021-04-23 14:30:00|15605.13|15605.13|15613.83|15613.83|15615.22|15615.22|15603.8|15603.8|0
1619188500000|2021-04-23 14:35:00|15613.41|15613.41|15622.4|15622.4|15622.4|15622.4|15613.41|15613.41|0
1619188800000|2021-04-23 14:40:00|15622.83|15622.83|15621.75|15621.75|15632.27|15632.27|15620.86|15620.86|0
1619189100000|2021-04-23 14:45:00|15618.97|15618.97|15611|15611|15619.58|15619.58|15610.57|15610.57|0
1619189400000|2021-04-23 14:50:00|15610.57|15610.57|15616.09|15616.09|15619.09|15619.09|15610.57|15610.57|0
1619189700000|2021-04-23 14:55:00|15614.7|15614.7|15604.04|15604.04|15615.51|15615.51|15604.04|15604.04|0
1619190000000|2021-04-23 15:00:00|15605.43|15605.43|15610.04|15610.04|15610.04|15610.04|15604.64|15604.64|0
1619190300000|2021-04-23 15:05:00|15610.46|15610.46|15620.39|15620.39|15620.39|15620.39|15610.46|15610.46|0
1619190600000|2021-04-23 15:10:00|15624.33|15624.33|15607.44|15607.44|15624.33|15624.33|15606.05|15606.05|0
1619190900000|2021-04-23 15:15:00|15609.88|15609.88|15619.51|15619.51|15619.51|15619.51|15606.67|15606.67|0
1619191200000|2021-04-23 15:20:00|15618.3|15618.3|15607.79|15607.79|15618.93|15618.93|15604.85|15604.85|0
1619191500000|2021-04-23 15:25:00|15607.36|15607.36|15603.43|15603.43|15613.62|15613.62|15603.43|15603.43|0
1619421300000|2021-04-26 07:15:00|15595.81|15595.81|15616.5|15616.5|15625.17|15625.17|15587.01|15587.01|0
1619421600000|2021-04-26 07:20:00|15620.44|15620.44|15615.89|15615.89|15622.41|15622.41|15605.38|15605.38|0
1619421900000|2021-04-26 07:25:00|15613.92|15613.92|15603.6|15603.6|15613.92|15613.92|15599.27|15599.27|0
1619422200000|2021-04-26 07:30:00|15602.76|15602.76|15616.9|15616.9|15626.75|15626.75|15601.89|15601.89|0
1619422500000|2021-04-26 07:35:00|15618.87|15618.87|15613.34|15613.34|15628.95|15628.95|15609.68|15609.68|0
1619422800000|2021-04-26 07:40:00|15615.31|15615.31|15622.53|15622.53|15622.53|15622.53|15612.08|15612.08|0
1619423100000|2021-04-26 07:45:00|15624.5|15624.5|15625.3|15625.3|15625.3|15625.3|15614.96|15614.96|0
1619423400000|2021-04-26 07:50:00|15629.24|15629.24|15616.8|15616.8|15630.6|15630.6|15616.8|15616.8|0
1619423700000|2021-04-26 07:55:00|15618.19|15618.19|15612.14|15612.14|15621.54|15621.54|15607.97|15607.97|0
1619424000000|2021-04-26 08:00:00|15613.42|15613.42|15604.15|15604.15|15616.78|15616.78|15604.15|15604.15|0
1619424300000|2021-04-26 08:05:00|15602.18|15602.18|15596.61|15596.61|15603.03|15603.03|15581.76|15581.76|0
1619424600000|2021-04-26 08:10:00|15595.41|15595.41|15567.58|15567.58|15595.41|15595.41|15566.19|15566.19|0
1619424900000|2021-04-26 08:15:00|15565.61|15565.61|15559.06|15559.06|15567.58|15567.58|15551.94|15551.94|0
1619425200000|2021-04-26 08:20:00|15555.12|15555.12|15534.67|15534.67|15563.76|15563.76|15534.67|15534.67|0
1619425500000|2021-04-26 08:25:00|15533.28|15533.28|15528.22|15528.22|15533.28|15533.28|15522.39|15522.39|0
1619425800000|2021-04-26 08:30:00|15522.66|15522.66|15520.5|15520.5|15531.52|15531.52|15518.72|15518.72|0
1619426100000|2021-04-26 08:35:00|15522.47|15522.47|15516.89|15516.89|15524.37|15524.37|15516.89|15516.89|0
1619426400000|2021-04-26 08:40:00|15514.11|15514.11|15522.34|15522.34|15524.93|15524.93|15514.11|15514.11|0
1619426700000|2021-04-26 08:45:00|15520.66|15520.66|15517.05|15517.05|15533.87|15533.87|15517.05|15517.05|0
1619427000000|2021-04-26 08:50:00|15515.08|15515.08|15519.54|15519.54|15531.01|15531.01|15515.08|15515.08|0
1619427300000|2021-04-26 08:55:00|15521.51|15521.51|15530.81|15530.81|15530.81|15530.81|15517.34|15517.34|0
1619427600000|2021-04-26 09:00:00|15531.65|15531.65|15526.48|15526.48|15537.57|15537.57|15526.48|15526.48|0
1619427900000|2021-04-26 09:05:00|15527.7|15527.7|15531.18|15531.18|15534.54|15534.54|15527.7|15527.7|0
1619428200000|2021-04-26 09:10:00|15529.97|15529.97|15525.38|15525.38|15529.97|15529.97|15523.41|15523.41|0
1619428500000|2021-04-26 09:15:00|15526.59|15526.59|15530.48|15530.48|15530.48|15530.48|15522.65|15522.65|0
1619428800000|2021-04-26 09:20:00|15528.51|15528.51|15540|15540|15541.39|15541.39|15528.51|15528.51|0
1619429100000|2021-04-26 09:25:00|15538.03|15538.03|15538.7|15538.7|15540|15540|15537.01|15537.01|0
1619429400000|2021-04-26 09:30:00|15537.85|15537.85|15534.55|15534.55|15539.13|15539.13|15534.55|15534.55|0
1619429700000|2021-04-26 09:35:00|15531.78|15531.78|15516.21|15516.21|15531.78|15531.78|15516.21|15516.21|0
1619430000000|2021-04-26 09:40:00|15512.27|15512.27|15527.32|15527.32|15527.32|15527.32|15506.27|15506.27|0
1619430300000|2021-04-26 09:45:00|15528.16|15528.16|15526.56|15526.56|15535.31|15535.31|15526.56|15526.56|0
1619430600000|2021-04-26 09:50:00|15527.42|15527.42|15525.74|15525.74|15530.2|15530.2|15524.64|15524.64|0
1619430900000|2021-04-26 09:55:00|15524.88|15524.88|15520.28|15520.28|15524.88|15524.88|15516.12|15516.12|0
1619431200000|2021-04-26 10:00:00|15518.31|15518.31|15507.82|15507.82|15518.75|15518.75|15500.65|15500.65|0
1619431500000|2021-04-26 10:05:00|15506.6|15506.6|15513.6|15513.6|15513.6|15513.6|15506.6|15506.6|0
1619431800000|2021-04-26 10:10:00|15514.99|15514.99|15522.63|15522.63|15522.63|15522.63|15514.99|15514.99|0
1619432100000|2021-04-26 10:15:00|15524.02|15524.02|15513.65|15513.65|15528.19|15528.19|15512.26|15512.26|0
1619432400000|2021-04-26 10:20:00|15510.87|15510.87|15509.68|15509.68|15511.05|15511.05|15505.71|15505.71|0
1619432700000|2021-04-26 10:25:00|15513.84|15513.84|15515.63|15515.63|15517.82|15517.82|15513.65|15513.65|0
1619433000000|2021-04-26 10:30:00|15515.21|15515.21|15513.81|15513.81|15519.96|15519.96|15513.39|15513.39|0
1619433300000|2021-04-26 10:35:00|15512.42|15512.42|15510.39|15510.39|15514.39|15514.39|15509.96|15509.96|0
1619433600000|2021-04-26 10:40:00|15510.82|15510.82|15512.5|15512.5|15512.5|15512.5|15508.85|15508.85|0
1619433900000|2021-04-26 10:45:00|15513.72|15513.72|15512.88|15512.88|15513.72|15513.72|15512.88|15512.88|0
1619434200000|2021-04-26 10:50:00|15514.85|15514.85|15525.75|15525.75|15525.75|15525.75|15514.85|15514.85|0
1619434500000|2021-04-26 10:55:00|15523.78|15523.78|15524.28|15524.28|15534.78|15534.78|15521.7|15521.7|0
1619434800000|2021-04-26 11:00:00|15525.67|15525.67|15545.75|15545.75|15545.75|15545.75|15525.67|15525.67|0
1619435100000|2021-04-26 11:05:00|15547.72|15547.72|15563.85|15563.85|15563.85|15563.85|15547.72|15547.72|0
1619435400000|2021-04-26 11:10:00|15561.87|15561.87|15579.41|15579.41|15579.41|15579.41|15557.35|15557.35|0
1619435700000|2021-04-26 11:15:00|15579.84|15579.84|15577.11|15577.11|15586.84|15586.84|15577.11|15577.11|0
1619436000000|2021-04-26 11:20:00|15575.9|15575.9|15566.48|15566.48|15575.9|15575.9|15566.48|15566.48|0
1619436300000|2021-04-26 11:25:00|15566.05|15566.05|15557.75|15557.75|15566.05|15566.05|15556.53|15556.53|0
1619436600000|2021-04-26 11:30:00|15559.14|15559.14|15567.64|15567.64|15567.64|15567.64|15558.33|15558.33|0
1619436900000|2021-04-26 11:35:00|15569.03|15569.03|15566.25|15566.25|15569.03|15569.03|15566.25|15566.25|0
1619437200000|2021-04-26 11:40:00|15564.86|15564.86|15568|15568|15570.78|15570.78|15564.86|15564.86|0
1619437500000|2021-04-26 11:45:00|15567.16|15567.16|15568.79|15568.79|15568.79|15568.79|15567.16|15567.16|0
1619437800000|2021-04-26 11:50:00|15569.99|15569.99|15577.18|15577.18|15579.95|15579.95|15569.99|15569.99|0
1619438100000|2021-04-26 11:55:00|15575.79|15575.79|15582.38|15582.38|15583.6|15583.6|15575.79|15575.79|0
1619438400000|2021-04-26 12:00:00|15586.33|15586.33|15580.56|15580.56|15587.58|15587.58|15579.7|15579.7|0
1619438700000|2021-04-26 12:05:00|15583.34|15583.34|15587.12|15587.12|15587.12|15587.12|15583.34|15583.34|0
1619439000000|2021-04-26 12:10:00|15584.34|15584.34|15584.39|15584.39|15585.73|15585.73|15578.63|15578.63|0
1619439300000|2021-04-26 12:15:00|15586.36|15586.36|15601.77|15601.77|15602.35|15602.35|15586.36|15586.36|0
1619439600000|2021-04-26 12:20:00|15603.74|15603.74|15606.93|15606.93|15606.93|15606.93|15599.57|15599.57|0
1619439900000|2021-04-26 12:25:00|15608.9|15608.9|15613.42|15613.42|15614.81|15614.81|15608.9|15608.9|0
1619440200000|2021-04-26 12:30:00|15619.34|15619.34|15615.81|15615.81|15619.34|15619.34|15613.41|15613.41|0
1619440500000|2021-04-26 12:35:00|15619.76|15619.76|15615.87|15615.87|15619.76|15619.76|15611.65|15611.65|0
1619440800000|2021-04-26 12:40:00|15617.26|15617.26|15619.71|15619.71|15625.98|15625.98|15617.26|15617.26|0
1619441100000|2021-04-26 12:45:00|15620.91|15620.91|15614.95|15614.95|15620.91|15620.91|15613.75|15613.75|0
1619441400000|2021-04-26 12:50:00|15617.73|15617.73|15620.96|15620.96|15621.38|15621.38|15615.76|15615.76|0
1619441700000|2021-04-26 12:55:00|15623.74|15623.74|15633.97|15633.97|15633.97|15633.97|15623.05|15623.05|0
1619442000000|2021-04-26 13:00:00|15634.39|15634.39|15629.44|15629.44|15637.58|15637.58|15629.44|15629.44|0
1619442300000|2021-04-26 13:05:00|15630.27|15630.27|15629.86|15629.86|15631.53|15631.53|15622.18|15622.18|0
1619442600000|2021-04-26 13:10:00|15631.07|15631.07|15631.35|15631.35|15637.41|15637.41|15631.07|15631.07|0
1619442900000|2021-04-26 13:15:00|15633.78|15633.78|15635.06|15635.06|15641.42|15641.42|15632.17|15632.17|0
1619443200000|2021-04-26 13:20:00|15633.85|15633.85|15630.3|15630.3|15635.67|15635.67|15629.87|15629.87|0
1619443500000|2021-04-26 13:25:00|15628.33|15628.33|15635.59|15635.59|15635.59|15635.59|15627.11|15627.11|0
1619443800000|2021-04-26 13:30:00|15636.44|15636.44|15637.16|15637.16|15642.99|15642.99|15629.05|15629.05|0
1619444100000|2021-04-26 13:35:00|15639.13|15639.13|15632.33|15632.33|15641.1|15641.1|15625.72|15625.72|0
1619444400000|2021-04-26 13:40:00|15631.9|15631.9|15633.22|15633.22|15635.83|15635.83|15625.82|15625.82|0
1619444700000|2021-04-26 13:45:00|15632.8|15632.8|15624.52|15624.52|15643.43|15643.43|15623.13|15623.13|0
1619445000000|2021-04-26 13:50:00|15625.91|15625.91|15629.31|15629.31|15629.31|15629.31|15611.74|15611.74|0
1619445300000|2021-04-26 13:55:00|15629.73|15629.73|15625.34|15625.34|15631.73|15631.73|15625.34|15625.34|0
1619445600000|2021-04-26 14:00:00|15623.95|15623.95|15625.37|15625.37|15626.65|15626.65|15621.55|15621.55|0
1619445900000|2021-04-26 14:05:00|15627.34|15627.34|15628.9|15628.9|15631.87|15631.87|15626.12|15626.12|0
1619446200000|2021-04-26 14:10:00|15630.29|15630.29|15634.42|15634.42|15634.42|15634.42|15628.9|15628.9|0
1619446500000|2021-04-26 14:15:00|15635.81|15635.81|15634.26|15634.26|15636.66|15636.66|15629.47|15629.47|0
1619446800000|2021-04-26 14:20:00|15635.65|15635.65|15624.76|15624.76|15638.42|15638.42|15624.76|15624.76|0
1619447100000|2021-04-26 14:25:00|15625.18|15625.18|15622.8|15622.8|15628.92|15628.92|15622.8|15622.8|0
1619447400000|2021-04-26 14:30:00|15624.19|15624.19|15635.24|15635.24|15635.24|15635.24|15623.64|15623.64|0
1619447700000|2021-04-26 14:35:00|15635.66|15635.66|15639.26|15639.26|15642.86|15642.86|15635.49|15635.49|0
1619448000000|2021-04-26 14:40:00|15640.65|15640.65|15632.01|15632.01|15644.7|15644.7|15632.01|15632.01|0
1619448300000|2021-04-26 14:45:00|15630.62|15630.62|15627.52|15627.52|15630.62|15630.62|15625.27|15625.27|0
1619448600000|2021-04-26 14:50:00|15627.95|15627.95|15630.97|15630.97|15636.73|15636.73|15624.87|15624.87|0
1619448900000|2021-04-26 14:55:00|15631.4|15631.4|15627.32|15627.32|15632.16|15632.16|15623.96|15623.96|0
1619449200000|2021-04-26 15:00:00|15626.48|15626.48|15632.41|15632.41|15632.41|15632.41|15620.99|15620.99|0
1619449500000|2021-04-26 15:05:00|15633.8|15633.8|15623.82|15623.82|15636.41|15636.41|15623.82|15623.82|0
1619449800000|2021-04-26 15:10:00|15622.62|15622.62|15628.72|15628.72|15631.55|15631.55|15622.62|15622.62|0
1619450100000|2021-04-26 15:15:00|15626.75|15626.75|15622.16|15622.16|15629.53|15629.53|15621.1|15621.1|0
1619450400000|2021-04-26 15:20:00|15621.73|15621.73|15619.24|15619.24|15626.22|15626.22|15619.24|15619.24|0
1619450700000|2021-04-26 15:25:00|15621.21|15621.21|15615.56|15615.56|15624.24|15624.24|15609.37|15609.37|0
1619507700000|2021-04-27 07:15:00|15635.68|15635.68|15637.89|15637.89|15645.19|15645.19|15631.88|15631.88|0
1619508000000|2021-04-27 07:20:00|15636.5|15636.5|15634.37|15634.37|15643.07|15643.07|15634.37|15634.37|0
1619508300000|2021-04-27 07:25:00|15629.51|15629.51|15620.84|15620.84|15629.51|15629.51|15613.71|15613.71|0
1619508600000|2021-04-27 07:30:00|15619.13|15619.13|15627.25|15627.25|15627.41|15627.41|15619.13|15619.13|0
1619508900000|2021-04-27 07:35:00|15628.64|15628.64|15642.29|15642.29|15646.93|15646.93|15624.36|15624.36|0
1619509200000|2021-04-27 07:40:00|15640.9|15640.9|15641.58|15641.58|15646.45|15646.45|15638.12|15638.12|0
1619509500000|2021-04-27 07:45:00|15639.61|15639.61|15642.58|15642.58|15651.45|15651.45|15636.41|15636.41|0
1619509800000|2021-04-27 07:50:00|15641.38|15641.38|15647.05|15647.05|15647.05|15647.05|15641.38|15641.38|0
1619510100000|2021-04-27 07:55:00|15648.44|15648.44|15637.75|15637.75|15648.44|15648.44|15633.84|15633.84|0
1619510400000|2021-04-27 08:00:00|15635.78|15635.78|15656.82|15656.82|15661.34|15661.34|15635.78|15635.78|0
1619510700000|2021-04-27 08:05:00|15658.02|15658.02|15659.03|15659.03|15667.78|15667.78|15658.02|15658.02|0
1619511000000|2021-04-27 08:10:00|15653.11|15653.11|15659.05|15659.05|15659.05|15659.05|15649.94|15649.94|0
1619511300000|2021-04-27 08:15:00|15660.44|15660.44|15685.75|15685.75|15685.75|15685.75|15660.44|15660.44|0
1619511600000|2021-04-27 08:20:00|15686.95|15686.95|15688.74|15688.74|15691.93|15691.93|15686.95|15686.95|0
1619511900000|2021-04-27 08:25:00|15684.79|15684.79|15700.66|15700.66|15700.66|15700.66|15684.79|15684.79|0
1619512200000|2021-04-27 08:30:00|15701.09|15701.09|15697.85|15697.85|15702.38|15702.38|15697.63|15697.63|0
1619512500000|2021-04-27 08:35:00|15696.46|15696.46|15682.04|15682.04|15696.46|15696.46|15680.74|15680.74|0
1619512800000|2021-04-27 08:40:00|15680.66|15680.66|15670.15|15670.15|15680.66|15680.66|15670.15|15670.15|0
1619513100000|2021-04-27 08:45:00|15668.93|15668.93|15666.68|15666.68|15668.93|15668.93|15666.68|15666.68|0
1619513400000|2021-04-27 08:50:00|15665.29|15665.29|15666.68|15666.68|15669.46|15669.46|15665.29|15665.29|0
1619513700000|2021-04-27 08:55:00|15663.9|15663.9|15654.75|15654.75|15663.9|15663.9|15654.75|15654.75|0
1619514000000|2021-04-27 09:00:00|15654.32|15654.32|15656.38|15656.38|15656.38|15656.38|15652.32|15652.32|0
1619514300000|2021-04-27 09:05:00|15657.77|15657.77|15657|15657|15660.55|15660.55|15656.58|15656.58|0
1619514600000|2021-04-27 09:10:00|15656.58|15656.58|15649.23|15649.23|15656.58|15656.58|15646.83|15646.83|0
1619514900000|2021-04-27 09:15:00|15648.03|15648.03|15670.59|15670.59|15670.59|15670.59|15648.03|15648.03|0
1619515200000|2021-04-27 09:20:00|15671.8|15671.8|15674.67|15674.67|15677.87|15677.87|15669.02|15669.02|0
1619515500000|2021-04-27 09:25:00|15673.28|15673.28|15656.95|15656.95|15673.28|15673.28|15656.95|15656.95|0
1619515800000|2021-04-27 09:30:00|15652.78|15652.78|15651.41|15651.41|15656.87|15656.87|15651.41|15651.41|0
1619516100000|2021-04-27 09:35:00|15649.44|15649.44|15649.16|15649.16|15650.7|15650.7|15645.5|15645.5|0
1619516400000|2021-04-27 09:40:00|15648.74|15648.74|15658.31|15658.31|15662.53|15662.53|15648.74|15648.74|0
1619516700000|2021-04-27 09:45:00|15660.29|15660.29|15665.37|15665.37|15666.76|15666.76|15654.25|15654.25|0
1619517000000|2021-04-27 09:50:00|15663.98|15663.98|15669.78|15669.78|15671.17|15671.17|15663.06|15663.06|0
1619517300000|2021-04-27 09:55:00|15671|15671|15675.91|15675.91|15676.33|15676.33|15671|15671|0
1619517600000|2021-04-27 10:00:00|15677.3|15677.3|15675.45|15675.45|15680.08|15680.08|15670.35|15670.35|0
1619517900000|2021-04-27 10:05:00|15677.42|15677.42|15686.23|15686.23|15686.23|15686.23|15675.65|15675.65|0
1619518200000|2021-04-27 10:10:00|15687.43|15687.43|15690.27|15690.27|15695.02|15695.02|15687.43|15687.43|0
1619518500000|2021-04-27 10:15:00|15688.88|15688.88|15692.19|15692.19|15693.58|15693.58|15685.7|15685.7|0
1619518800000|2021-04-27 10:20:00|15689.41|15689.41|15681.86|15681.86|15692.19|15692.19|15681.86|15681.86|0
1619519100000|2021-04-27 10:25:00|15680.47|15680.47|15667.31|15667.31|15680.89|15680.89|15667.31|15667.31|0
1619519400000|2021-04-27 10:30:00|15663.14|15663.14|15661.07|15661.07|15675.65|15675.65|15661.07|15661.07|0
1619519700000|2021-04-27 10:35:00|15659.68|15659.68|15647.61|15647.61|15659.68|15659.68|15646.48|15646.48|0
1619520000000|2021-04-27 10:40:00|15649|15649|15621.41|15621.41|15652.94|15652.94|15621.41|15621.41|0
1619520300000|2021-04-27 10:45:00|15623.38|15623.38|15607.62|15607.62|15625.02|15625.02|15607.62|15607.62|0
1619520600000|2021-04-27 10:50:00|15603.68|15603.68|15595.53|15595.53|15603.68|15603.68|15594.99|15594.99|0
1619520900000|2021-04-27 10:55:00|15596.92|15596.92|15608.84|15608.84|15610.3|15610.3|15595.53|15595.53|0
1619521200000|2021-04-27 11:00:00|15612.78|15612.78|15609.01|15609.01|15623.09|15623.09|15607.62|15607.62|0
1619521500000|2021-04-27 11:05:00|15610.98|15610.98|15604.71|15604.71|15610.98|15610.98|15603.45|15603.45|0
1619521800000|2021-04-27 11:10:00|15598.8|15598.8|15597.41|15597.41|15598.8|15598.8|15592.08|15592.08|0
1619522100000|2021-04-27 11:15:00|15595.44|15595.44|15603.49|15603.49|15606.1|15606.1|15595.44|15595.44|0
1619522400000|2021-04-27 11:20:00|15605.46|15605.46|15594.34|15594.34|15607.98|15607.98|15594.34|15594.34|0
1619522700000|2021-04-27 11:25:00|15593.91|15593.91|15589.44|15589.44|15594.77|15594.77|15589.44|15589.44|0
1619523000000|2021-04-27 11:30:00|15588.6|15588.6|15595.78|15595.78|15595.78|15595.78|15587.05|15587.05|0
1619523300000|2021-04-27 11:35:00|15597.75|15597.75|15596.36|15596.36|15597.75|15597.75|15592.42|15592.42|0
1619523600000|2021-04-27 11:40:00|15594.39|15594.39|15593.44|15593.44|15594.83|15594.83|15591.64|15591.64|0
1619523900000|2021-04-27 11:45:00|15591.47|15591.47|15592.23|15592.23|15592.23|15592.23|15589.5|15589.5|0
1619524200000|2021-04-27 11:50:00|15592.65|15592.65|15586.62|15586.62|15592.65|15592.65|15586.62|15586.62|0
1619524500000|2021-04-27 11:55:00|15584.65|15584.65|15581.77|15581.77|15584.65|15584.65|15580.05|15580.05|0
1619524800000|2021-04-27 12:00:00|15583.16|15583.16|15587.81|15587.81|15592.37|15592.37|15583.16|15583.16|0
1619525100000|2021-04-27 12:05:00|15589.2|15589.2|15592.01|15592.01|15592.01|15592.01|15589.2|15589.2|0
1619525400000|2021-04-27 12:10:00|15591.59|15591.59|15599.15|15599.15|15599.15|15599.15|15591.59|15591.59|0
1619525700000|2021-04-27 12:15:00|15600.35|15600.35|15606.55|15606.55|15608.24|15608.24|15600.35|15600.35|0
1619526000000|2021-04-27 12:20:00|15608.52|15608.52|15608.94|15608.94|15608.94|15608.94|15606.55|15606.55|0
1619526300000|2021-04-27 12:25:00|15608.51|15608.51|15610.08|15610.08|15614.07|15614.07|15605.73|15605.73|0
1619526600000|2021-04-27 12:30:00|15608.1|15608.1|15610.23|15610.23|15611.43|15611.43|15600.22|15600.22|0
1619526900000|2021-04-27 12:35:00|15613.01|15613.01|15613.46|15613.46|15615.82|15615.82|15611.49|15611.49|0
1619527200000|2021-04-27 12:40:00|15613.89|15613.89|15617.28|15617.28|15619.25|15619.25|15610.53|15610.53|0
1619527500000|2021-04-27 12:45:00|15613.34|15613.34|15618.05|15618.05|15618.05|15618.05|15606.54|15606.54|0
1619527800000|2021-04-27 12:50:00|15618.47|15618.47|15605.26|15605.26|15618.47|15618.47|15605.26|15605.26|0
1619528100000|2021-04-27 12:55:00|15608.61|15608.61|15601.73|15601.73|15611.01|15611.01|15600.89|15600.89|0
1619528400000|2021-04-27 13:00:00|15602.57|15602.57|15610.51|15610.51|15611.63|15611.63|15602.57|15602.57|0
1619528700000|2021-04-27 13:05:00|15610.93|15610.93|15612.41|15612.41|15613.81|15613.81|15610.73|15610.73|0
1619529000000|2021-04-27 13:10:00|15610.44|15610.44|15606.57|15606.57|15611.57|15611.57|15603.62|15603.62|0
1619529300000|2021-04-27 13:15:00|15605.36|15605.36|15592.29|15592.29|15608.76|15608.76|15586.81|15586.81|0
1619529600000|2021-04-27 13:20:00|15590.9|15590.9|15599.19|15599.19|15600.58|15600.58|15590.9|15590.9|0
1619529900000|2021-04-27 13:25:00|15601.16|15601.16|15593.95|15593.95|15603.22|15603.22|15593.95|15593.95|0
1619530200000|2021-04-27 13:30:00|15592.75|15592.75|15600.35|15600.35|15609.92|15609.92|15591.39|15591.39|0
1619530500000|2021-04-27 13:35:00|15602.32|15602.32|15591.84|15591.84|15602.32|15602.32|15591.84|15591.84|0
1619530800000|2021-04-27 13:40:00|15589.87|15589.87|15586.14|15586.14|15589.87|15589.87|15580.92|15580.92|0
1619531100000|2021-04-27 13:45:00|15587.39|15587.39|15593.22|15593.22|15593.22|15593.22|15581.84|15581.84|0
1619531400000|2021-04-27 13:50:00|15597.16|15597.16|15615.63|15615.63|15616.06|15616.06|15595.37|15595.37|0
1619531700000|2021-04-27 13:55:00|15616.83|15616.83|15623.41|15623.41|15629.97|15629.97|15616.83|15616.83|0
1619532000000|2021-04-27 14:00:00|15623.83|15623.83|15619.44|15619.44|15625.74|15625.74|15617.47|15617.47|0
1619532300000|2021-04-27 14:05:00|15620.7|15620.7|15615.69|15615.69|15623.37|15623.37|15611.75|15611.75|0
1619532600000|2021-04-27 14:10:00|15614.48|15614.48|15605.06|15605.06|15614.48|15614.48|15605.06|15605.06|0
1619532900000|2021-04-27 14:15:00|15607.49|15607.49|15598.77|15598.77|15607.49|15607.49|15594.98|15594.98|0
1619533200000|2021-04-27 14:20:00|15594.82|15594.82|15592.7|15592.7|15601.77|15601.77|15592.7|15592.7|0
1619533500000|2021-04-27 14:25:00|15595.13|15595.13|15603.71|15603.71|15603.71|15603.71|15592.16|15592.16|0
1619533800000|2021-04-27 14:30:00|15604.55|15604.55|15605.16|15605.16|15605.16|15605.16|15601.96|15601.96|0
1619534100000|2021-04-27 14:35:00|15603.95|15603.95|15595.33|15595.33|15606.55|15606.55|15595.33|15595.33|0
1619534400000|2021-04-27 14:40:00|15593.94|15593.94|15603.51|15603.51|15603.51|15603.51|15587.19|15587.19|0
1619534700000|2021-04-27 14:45:00|15604.71|15604.71|15610.8|15610.8|15612|15612|15604.71|15604.71|0
1619535000000|2021-04-27 14:50:00|15608.82|15608.82|15611.19|15611.19|15614.32|15614.32|15608.82|15608.82|0
1619535300000|2021-04-27 14:55:00|15609.99|15609.99|15613.61|15613.61|15613.61|15613.61|15604.37|15604.37|0
1619535600000|2021-04-27 15:00:00|15611.64|15611.64|15606.25|15606.25|15611.64|15611.64|15606.25|15606.25|0
1619535900000|2021-04-27 15:05:00|15605.05|15605.05|15608.4|15608.4|15612.85|15612.85|15603.85|15603.85|0
1619536200000|2021-04-27 15:10:00|15607.98|15607.98|15614.03|15614.03|15614.03|15614.03|15606.17|15606.17|0
1619536500000|2021-04-27 15:15:00|15615.23|15615.23|15625.15|15625.15|15625.15|15625.15|15611.02|15611.02|0
1619536800000|2021-04-27 15:20:00|15625.57|15625.57|15628.22|15628.22|15630.2|15630.2|15622.59|15622.59|0
1619537100000|2021-04-27 15:25:00|15626.25|15626.25|15604.93|15604.93|15626.25|15626.25|15601.84|15601.84|0
1619594100000|2021-04-28 07:15:00|15605.07|15605.07|15604.54|15604.54|15617.81|15617.81|15604.54|15604.54|0
1619594400000|2021-04-28 07:20:00|15604.96|15604.96|15604.83|15604.83|15606.22|15606.22|15598.91|15598.91|0
1619594700000|2021-04-28 07:25:00|15602.86|15602.86|15621.42|15621.42|15625.8|15625.8|15600.66|15600.66|0
1619595000000|2021-04-28 07:30:00|15623.39|15623.39|15621.71|15621.71|15628.72|15628.72|15619.74|15619.74|0
1619595300000|2021-04-28 07:35:00|15624.28|15624.28|15641.01|15641.01|15642.98|15642.98|15624.28|15624.28|0
1619595600000|2021-04-28 07:40:00|15640.59|15640.59|15631.5|15631.5|15640.59|15640.59|15628.89|15628.89|0
1619595900000|2021-04-28 07:45:00|15635.67|15635.67|15638.73|15638.73|15650.69|15650.69|15635.67|15635.67|0
1619596200000|2021-04-28 07:50:00|15636.76|15636.76|15635.5|15635.5|15644.31|15644.31|15633.53|15633.53|0
1619596500000|2021-04-28 07:55:00|15635.92|15635.92|15636.05|15636.05|15636.05|15636.05|15628.49|15628.49|0
1619596800000|2021-04-28 08:00:00|15635.63|15635.63|15622.19|15622.19|15635.63|15635.63|15622.19|15622.19|0
1619597100000|2021-04-28 08:05:00|15616.27|15616.27|15595.1|15595.1|15616.27|15616.27|15589.09|15589.09|0
1619597400000|2021-04-28 08:10:00|15597.88|15597.88|15587.25|15587.25|15599.14|15599.14|15586.83|15586.83|0
1619597700000|2021-04-28 08:15:00|15586.39|15586.39|15576.88|15576.88|15588.36|15588.36|15574.91|15574.91|0
1619598000000|2021-04-28 08:20:00|15575.17|15575.17|15571.16|15571.16|15578.43|15578.43|15569.06|15569.06|0
1619598300000|2021-04-28 08:25:00|15569.77|15569.77|15572.88|15572.88|15574.85|15574.85|15568.09|15568.09|0
1619598600000|2021-04-28 08:30:00|15577.04|15577.04|15580.57|15580.57|15580.99|15580.99|15576.62|15576.62|0
1619598900000|2021-04-28 08:35:00|15586.48|15586.48|15603.94|15603.94|15603.94|15603.94|15586.48|15586.48|0
1619599200000|2021-04-28 08:40:00|15604.77|15604.77|15600.58|15600.58|15611.25|15611.25|15600.58|15600.58|0
1619599500000|2021-04-28 08:45:00|15601.97|15601.97|15595.87|15595.87|15601.97|15601.97|15594.48|15594.48|0
1619599800000|2021-04-28 08:50:00|15597.09|15597.09|15595.58|15595.58|15599.1|15599.1|15594.93|15594.93|0
1619600100000|2021-04-28 08:55:00|15590.02|15590.02|15588.47|15588.47|15592.41|15592.41|15588.47|15588.47|0
1619600400000|2021-04-28 09:00:00|15585.69|15585.69|15576.54|15576.54|15585.69|15585.69|15576.54|15576.54|0
1619600700000|2021-04-28 09:05:00|15576.96|15576.96|15573.3|15573.3|15577.77|15577.77|15572.75|15572.75|0
1619601000000|2021-04-28 09:10:00|15571.33|15571.33|15571.97|15571.97|15572.55|15572.55|15568.94|15568.94|0
1619601300000|2021-04-28 09:15:00|15570.58|15570.58|15565.83|15565.83|15570.58|15570.58|15559.92|15559.92|0
1619601600000|2021-04-28 09:20:00|15567.22|15567.22|15565.57|15565.57|15567.22|15567.22|15562.21|15562.21|0
1619601900000|2021-04-28 09:25:00|15566.96|15566.96|15569.74|15569.74|15569.74|15569.74|15566.96|15566.96|0
1619602200000|2021-04-28 09:30:00|15570.96|15570.96|15550.8|15550.8|15570.96|15570.96|15550.38|15550.38|0
1619602500000|2021-04-28 09:35:00|15548.83|15548.83|15543.96|15543.96|15548.83|15548.83|15543.96|15543.96|0
1619602800000|2021-04-28 09:40:00|15541.99|15541.99|15541.79|15541.79|15545.51|15545.51|15536.82|15536.82|0
1619603100000|2021-04-28 09:45:00|15541.37|15541.37|15542.56|15542.56|15544.11|15544.11|15536.97|15536.97|0
1619603400000|2021-04-28 09:50:00|15539.78|15539.78|15546.27|15546.27|15547.66|15547.66|15539.78|15539.78|0
1619603700000|2021-04-28 09:55:00|15546.7|15546.7|15539.17|15539.17|15546.7|15546.7|15539.17|15539.17|0
1619604000000|2021-04-28 10:00:00|15535.23|15535.23|15539.23|15539.23|15539.23|15539.23|15535.23|15535.23|0
1619604300000|2021-04-28 10:05:00|15541.2|15541.2|15549.64|15549.64|15552.42|15552.42|15541.2|15541.2|0
1619604600000|2021-04-28 10:10:00|15551.03|15551.03|15557.8|15557.8|15559.77|15559.77|15549.06|15549.06|0
1619604900000|2021-04-28 10:15:00|15556.41|15556.41|15555.84|15555.84|15560.2|15560.2|15554.45|15554.45|0
1619605200000|2021-04-28 10:20:00|15556.27|15556.27|15561.29|15561.29|15565.23|15565.23|15553.87|15553.87|0
1619605500000|2021-04-28 10:25:00|15559.32|15559.32|15567.62|15567.62|15571.56|15571.56|15559.32|15559.32|0
1619605800000|2021-04-28 10:30:00|15565.65|15565.65|15558.89|15558.89|15565.65|15565.65|15556.92|15556.92|0
1619606100000|2021-04-28 10:35:00|15558.47|15558.47|15556.5|15556.5|15558.47|15558.47|15554.53|15554.53|0
1619606400000|2021-04-28 10:40:00|15557.72|15557.72|15569.39|15569.39|15575.82|15575.82|15557.72|15557.72|0
1619606700000|2021-04-28 10:45:00|15573.56|15573.56|15578.15|15578.15|15585.46|15585.46|15569.39|15569.39|0
1619607000000|2021-04-28 10:50:00|15580.13|15580.13|15611.39|15611.39|15611.39|15611.39|15580.13|15580.13|0
1619607300000|2021-04-28 10:55:00|15614.17|15614.17|15613.62|15613.62|15614.75|15614.75|15610.81|15610.81|0
1619607600000|2021-04-28 11:00:00|15611.65|15611.65|15618.21|15618.21|15618.21|15618.21|15611.65|15611.65|0
1619607900000|2021-04-28 11:05:00|15619.6|15619.6|15620.82|15620.82|15626.38|15626.38|15619.6|15619.6|0
1619608200000|2021-04-28 11:10:00|15619.43|15619.43|15609.78|15609.78|15619.43|15619.43|15609.78|15609.78|0
1619608500000|2021-04-28 11:15:00|15606.42|15606.42|15601.54|15601.54|15606.42|15606.42|15600.15|15600.15|0
1619608800000|2021-04-28 11:20:00|15600.15|15600.15|15596.73|15596.73|15601.97|15601.97|15596.6|15596.6|0
1619609100000|2021-04-28 11:25:00|15592.79|15592.79|15594.18|15594.18|15594.18|15594.18|15592.79|15592.79|0
1619609400000|2021-04-28 11:30:00|15592.79|15592.79|15587.12|15587.12|15592.79|15592.79|15583.17|15583.17|0
1619609700000|2021-04-28 11:35:00|15589.09|15589.09|15582.12|15582.12|15590.29|15590.29|15582.12|15582.12|0
1619610000000|2021-04-28 11:40:00|15584.09|15584.09|15576.33|15576.33|15584.93|15584.93|15576.33|15576.33|0
1619610300000|2021-04-28 11:45:00|15570.77|15570.77|15578.5|15578.5|15579.29|15579.29|15570.77|15570.77|0
1619610600000|2021-04-28 11:50:00|15578.92|15578.92|15574.71|15574.71|15578.92|15578.92|15574.71|15574.71|0
1619610900000|2021-04-28 11:55:00|15576.1|15576.1|15587.56|15587.56|15591.92|15591.92|15576.1|15576.1|0
1619611200000|2021-04-28 12:00:00|15588.95|15588.95|15579.74|15579.74|15588.95|15588.95|15571.63|15571.63|0
1619611500000|2021-04-28 12:05:00|15577.77|15577.77|15580.23|15580.23|15581.62|15581.62|15577.77|15577.77|0
1619611800000|2021-04-28 12:10:00|15578.26|15578.26|15574.39|15574.39|15578.26|15578.26|15574.39|15574.39|0
1619612100000|2021-04-28 12:15:00|15570.22|15570.22|15570.22|15570.22|15574.39|15574.39|15570.22|15570.22|0
1619612400000|2021-04-28 12:20:00|15569.8|15569.8|15578.53|15578.53|15578.53|15578.53|15569.8|15569.8|0
1619612700000|2021-04-28 12:25:00|15577.68|15577.68|15574.44|15574.44|15577.68|15577.68|15574.44|15574.44|0
1619613000000|2021-04-28 12:30:00|15573.05|15573.05|15602.15|15602.15|15602.15|15602.15|15571.66|15571.66|0
1619613300000|2021-04-28 12:35:00|15603.54|15603.54|15629.2|15629.2|15629.2|15629.2|15603.54|15603.54|0
1619613600000|2021-04-28 12:40:00|15627.81|15627.81|15637.54|15637.54|15640.32|15640.32|15627.81|15627.81|0
1619613900000|2021-04-28 12:45:00|15639.51|15639.51|15645.5|15645.5|15648.27|15648.27|15632.56|15632.56|0
1619614200000|2021-04-28 12:50:00|15648.27|15648.27|15632.93|15632.93|15648.45|15648.45|15631.77|15631.77|0
1619614500000|2021-04-28 12:55:00|15630.15|15630.15|15641.69|15641.69|15647.25|15647.25|15627.5|15627.5|0
1619614800000|2021-04-28 13:00:00|15643.66|15643.66|15646.07|15646.07|15650.82|15650.82|15640.89|15640.89|0
1619615100000|2021-04-28 13:05:00|15647.46|15647.46|15651.71|15651.71|15652.44|15652.44|15645.49|15645.49|0
1619615400000|2021-04-28 13:10:00|15650.32|15650.32|15640.49|15640.49|15650.32|15650.32|15639.1|15639.1|0
1619615700000|2021-04-28 13:15:00|15639.1|15639.1|15636.34|15636.34|15639.1|15639.1|15635.74|15635.74|0
1619616000000|2021-04-28 13:20:00|15637.73|15637.73|15616.59|15616.59|15637.73|15637.73|15616.59|15616.59|0
1619616300000|2021-04-28 13:25:00|15617.98|15617.98|15604.61|15604.61|15617.98|15617.98|15603.22|15603.22|0
1619616600000|2021-04-28 13:30:00|15606.58|15606.58|15607.61|15607.61|15610.81|15610.81|15594.53|15594.53|0
1619616900000|2021-04-28 13:35:00|15606.22|15606.22|15603.03|15603.03|15607.19|15607.19|15601.05|15601.05|0
1619617200000|2021-04-28 13:40:00|15601.64|15601.64|15595.64|15595.64|15603.61|15603.61|15593.24|15593.24|0
1619617500000|2021-04-28 13:45:00|15594.38|15594.38|15603.23|15603.23|15604.62|15604.62|15593.83|15593.83|0
1619617800000|2021-04-28 13:50:00|15600.83|15600.83|15619.91|15619.91|15619.91|15619.91|15600.83|15600.83|0
1619618100000|2021-04-28 13:55:00|15621.11|15621.11|15654.06|15654.06|15654.06|15654.06|15619.14|15619.14|0
1619618400000|2021-04-28 14:00:00|15651.62|15651.62|15647.33|15647.33|15653.59|15653.59|15637.92|15637.92|0
1619618700000|2021-04-28 14:05:00|15644.56|15644.56|15632.5|15632.5|15650.89|15650.89|15632.07|15632.07|0
1619619000000|2021-04-28 14:10:00|15632.08|15632.08|15615.51|15615.51|15632.08|15632.08|15615.32|15615.32|0
1619619300000|2021-04-28 14:15:00|15614.12|15614.12|15615.2|15615.2|15616.71|15616.71|15605.82|15605.82|0
1619619600000|2021-04-28 14:20:00|15617.17|15617.17|15602.06|15602.06|15617.94|15617.94|15599.84|15599.84|0
1619619900000|2021-04-28 14:25:00|15600.68|15600.68|15595.47|15595.47|15600.68|15600.68|15592.14|15592.14|0
1619620200000|2021-04-28 14:30:00|15594.08|15594.08|15600.09|15600.09|15601.48|15601.48|15592.98|15592.98|0
1619620500000|2021-04-28 14:35:00|15598.7|15598.7|15592.34|15592.34|15599.61|15599.61|15592.34|15592.34|0
1619620800000|2021-04-28 14:40:00|15590.37|15590.37|15572.22|15572.22|15590.37|15590.37|15570.83|15570.83|0
1619621100000|2021-04-28 14:45:00|15574.19|15574.19|15580.97|15580.97|15584.91|15584.91|15574.19|15574.19|0
1619621400000|2021-04-28 14:50:00|15579.58|15579.58|15577.26|15577.26|15581.63|15581.63|15575.1|15575.1|0
1619621700000|2021-04-28 14:55:00|15578.65|15578.65|15586.68|15586.68|15590.31|15590.31|15578.65|15578.65|0
1619622000000|2021-04-28 15:00:00|15584.71|15584.71|15575.23|15575.23|15584.71|15584.71|15572.75|15572.75|0
1619622300000|2021-04-28 15:05:00|15573.84|15573.84|15568.8|15568.8|15573.84|15573.84|15566.55|15566.55|0
1619622600000|2021-04-28 15:10:00|15569.23|15569.23|15558.85|15558.85|15569.23|15569.23|15558.85|15558.85|0
1619622900000|2021-04-28 15:15:00|15560.07|15560.07|15561.8|15561.8|15563.19|15563.19|15557.04|15557.04|0
1619623200000|2021-04-28 15:20:00|15563.19|15563.19|15550.49|15550.49|15569.02|15569.02|15550.49|15550.49|0
1619623500000|2021-04-28 15:25:00|15551.88|15551.88|15550.54|15550.54|15554.66|15554.66|15545.15|15545.15|0
1619680500000|2021-04-29 07:15:00|15563.31|15563.31|15556.97|15556.97|15563.31|15563.31|15549.45|15549.45|0
1619680800000|2021-04-29 07:20:00|15552.8|15552.8|15555.96|15555.96|15558.55|15558.55|15551.6|15551.6|0
1619681100000|2021-04-29 07:25:00|15558.74|15558.74|15545.62|15545.62|15558.74|15558.74|15544.02|15544.02|0
1619681400000|2021-04-29 07:30:00|15544.36|15544.36|15555.92|15555.92|15555.92|15555.92|15544.07|15544.07|0
1619681700000|2021-04-29 07:35:00|15554.53|15554.53|15556.73|15556.73|15562.44|15562.44|15552.95|15552.95|0
1619682000000|2021-04-29 07:40:00|15555.34|15555.34|15533.93|15533.93|15555.34|15555.34|15530.14|15530.14|0
1619682300000|2021-04-29 07:45:00|15537.57|15537.57|15557.02|15557.02|15558.22|15558.22|15533.94|15533.94|0
1619682600000|2021-04-29 07:50:00|15558.99|15558.99|15583.54|15583.54|15583.54|15583.54|15558.99|15558.99|0
1619682900000|2021-04-29 07:55:00|15579.37|15579.37|15581.34|15581.34|15583.31|15583.31|15578.56|15578.56|0
1619683200000|2021-04-29 08:00:00|15582.56|15582.56|15595.78|15595.78|15595.78|15595.78|15582.56|15582.56|0
1619683500000|2021-04-29 08:05:00|15597.75|15597.75|15588.81|15588.81|15597.75|15597.75|15586.84|15586.84|0
1619683800000|2021-04-29 08:10:00|15590.07|15590.07|15598.87|15598.87|15601.65|15601.65|15590.07|15590.07|0
1619684100000|2021-04-29 08:15:00|15596.9|15596.9|15587.97|15587.97|15596.9|15596.9|15587.16|15587.16|0
1619684400000|2021-04-29 08:20:00|15586.58|15586.58|15567.72|15567.72|15586.58|15586.58|15567.3|15567.3|0
1619684700000|2021-04-29 08:25:00|15564.94|15564.94|15559.61|15559.61|15564.94|15564.94|15559.61|15559.61|0
1619685000000|2021-04-29 08:30:00|15563.55|15563.55|15557.25|15557.25|15564.52|15564.52|15557.25|15557.25|0
1619685300000|2021-04-29 08:35:00|15555.86|15555.86|15556.44|15556.44|15556.44|15556.44|15554.47|15554.47|0
1619685600000|2021-04-29 08:40:00|15558.41|15558.41|15571.21|15571.21|15571.21|15571.21|15558.41|15558.41|0
1619685900000|2021-04-29 08:45:00|15565.88|15565.88|15558.88|15558.88|15565.88|15565.88|15558.88|15558.88|0
1619686200000|2021-04-29 08:50:00|15560.85|15560.85|15551.21|15551.21|15562.05|15562.05|15551.21|15551.21|0
1619686500000|2021-04-29 08:55:00|15547.27|15547.27|15540.01|15540.01|15547.27|15547.27|15538.73|15538.73|0
1619686800000|2021-04-29 09:00:00|15541.98|15541.98|15535.95|15535.95|15541.98|15541.98|15531.78|15531.78|0
1619687100000|2021-04-29 09:05:00|15530.39|15530.39|15521.62|15521.62|15530.39|15530.39|15516.84|15516.84|0
1619687400000|2021-04-29 09:10:00|15518.84|15518.84|15508.91|15508.91|15518.84|15518.84|15507.52|15507.52|0
1619687700000|2021-04-29 09:15:00|15510.13|15510.13|15509.53|15509.53|15511.5|15511.5|15507.35|15507.35|0
1619688000000|2021-04-29 09:20:00|15508.33|15508.33|15509.73|15509.73|15510.15|15510.15|15507.37|15507.37|0
1619688300000|2021-04-29 09:25:00|15511.12|15511.12|15519.43|15519.43|15519.43|15519.43|15505.53|15505.53|0
1619688600000|2021-04-29 09:30:00|15515.26|15515.26|15487.36|15487.36|15515.26|15515.26|15486.93|15486.93|0
1619688900000|2021-04-29 09:35:00|15484.58|15484.58|15472.4|15472.4|15485.97|15485.97|15472.4|15472.4|0
1619689200000|2021-04-29 09:40:00|15466.84|15466.84|15453.57|15453.57|15469.62|15469.62|15448.82|15448.82|0
1619689500000|2021-04-29 09:45:00|15455.55|15455.55|15453.38|15453.38|15456.93|15456.93|15433.6|15433.6|0
1619689800000|2021-04-29 09:50:00|15454.59|15454.59|15460.21|15460.21|15468.09|15468.09|15454.59|15454.59|0
1619690100000|2021-04-29 09:55:00|15461.49|15461.49|15460.68|15460.68|15461.49|15461.49|15457.32|15457.32|0
1619690400000|2021-04-29 10:00:00|15457.9|15457.9|15461.06|15461.06|15463.12|15463.12|15457.9|15457.9|0
1619690700000|2021-04-29 10:05:00|15463.84|15463.84|15472.47|15472.47|15472.47|15472.47|15463.84|15463.84|0
1619691000000|2021-04-29 10:10:00|15473.75|15473.75|15464.05|15464.05|15474.17|15474.17|15462.93|15462.93|0
1619691300000|2021-04-29 10:15:00|15465.44|15465.44|15463.17|15463.17|15467.34|15467.34|15456.64|15456.64|0
1619691600000|2021-04-29 10:20:00|15461.95|15461.95|15457.35|15457.35|15463.17|15463.17|15457.35|15457.35|0
1619691900000|2021-04-29 10:25:00|15454.57|15454.57|15459.32|15459.32|15459.32|15459.32|15454.57|15454.57|0
1619692200000|2021-04-29 10:30:00|15457.93|15457.93|15453.16|15453.16|15460.71|15460.71|15453.16|15453.16|0
1619692500000|2021-04-29 10:35:00|15447.6|15447.6|15450.76|15450.76|15450.76|15450.76|15445.17|15445.17|0
1619692800000|2021-04-29 10:40:00|15451.61|15451.61|15447.44|15447.44|15451.61|15451.61|15445.47|15445.47|0
1619693100000|2021-04-29 10:45:00|15449.42|15449.42|15475.2|15475.2|15475.2|15475.2|15449.42|15449.42|0
1619693400000|2021-04-29 10:50:00|15476.4|15476.4|15473.91|15473.91|15478.21|15478.21|15473.91|15473.91|0
1619693700000|2021-04-29 10:55:00|15475.88|15475.88|15469.24|15469.24|15479.82|15479.82|15469.24|15469.24|0
1619694000000|2021-04-29 11:00:00|15470.1|15470.1|15470.91|15470.91|15478.96|15478.96|15465.77|15465.77|0
1619694300000|2021-04-29 11:05:00|15469.71|15469.71|15468.88|15468.88|15470.27|15470.27|15463.7|15463.7|0
1619694600000|2021-04-29 11:10:00|15471.66|15471.66|15473.05|15473.05|15474.44|15474.44|15468.3|15468.3|0
1619694900000|2021-04-29 11:15:00|15471.66|15471.66|15482.8|15482.8|15482.8|15482.8|15470.27|15470.27|0
1619695200000|2021-04-29 11:20:00|15484.19|15484.19|15484.19|15484.19|15485.58|15485.58|15482.22|15482.22|0
1619695500000|2021-04-29 11:25:00|15481.41|15481.41|15475.76|15475.76|15481.41|15481.41|15473.33|15473.33|0
1619695800000|2021-04-29 11:30:00|15477.15|15477.15|15476.92|15476.92|15477.15|15477.15|15472.98|15472.98|0
1619696100000|2021-04-29 11:35:00|15478.89|15478.89|15481.98|15481.98|15485.34|15485.34|15476.11|15476.11|0
1619696400000|2021-04-29 11:40:00|15481.56|15481.56|15484.34|15484.34|15484.34|15484.34|15479.59|15479.59|0
1619696700000|2021-04-29 11:45:00|15482.95|15482.95|15471.11|15471.11|15482.95|15482.95|15471.11|15471.11|0
1619697000000|2021-04-29 11:50:00|15468.33|15468.33|15469.64|15469.64|15469.64|15469.64|15462.7|15462.7|0
1619697300000|2021-04-29 11:55:00|15466|15466|15468.19|15468.19|15469.58|15469.58|15464.02|15464.02|0
1619697600000|2021-04-29 12:00:00|15469.41|15469.41|15480.1|15480.1|15482.88|15482.88|15468.98|15468.98|0
1619697900000|2021-04-29 12:05:00|15480.94|15480.94|15474.59|15474.59|15480.94|15480.94|15474.59|15474.59|0
1619698200000|2021-04-29 12:10:00|15473.73|15473.73|15471.59|15471.59|15475.58|15475.58|15470.87|15470.87|0
1619698500000|2021-04-29 12:15:00|15469.62|15469.62|15464.27|15464.27|15472.4|15472.4|15463.06|15463.06|0
1619698800000|2021-04-29 12:20:00|15465.66|15465.66|15463.77|15463.77|15468.87|15468.87|15460.99|15460.99|0
1619699100000|2021-04-29 12:25:00|15464.97|15464.97|15465.72|15465.72|15466.94|15466.94|15462.94|15462.94|0
1619699400000|2021-04-29 12:30:00|15467.11|15467.11|15462.42|15462.42|15467.75|15467.75|15460.45|15460.45|0
1619699700000|2021-04-29 12:35:00|15461.03|15461.03|15452.43|15452.43|15461.03|15461.03|15408.28|15408.28|0
1619700000000|2021-04-29 12:40:00|15454.4|15454.4|15448|15448|15460.54|15460.54|15435.21|15435.21|0
1619700300000|2021-04-29 12:45:00|15452.16|15452.16|15458.93|15458.93|15461.71|15461.71|15441.27|15441.27|0
1619700600000|2021-04-29 12:50:00|15460.9|15460.9|15459.32|15459.32|15461.13|15461.13|15456.96|15456.96|0
1619700900000|2021-04-29 12:55:00|15457.93|15457.93|15454.42|15454.42|15461.12|15461.12|15453.66|15453.66|0
1619701200000|2021-04-29 13:00:00|15455.63|15455.63|15464.58|15464.58|15465.97|15465.97|15452.85|15452.85|0
1619701500000|2021-04-29 13:05:00|15465.97|15465.97|15485.16|15485.16|15485.16|15485.16|15465.97|15465.97|0
1619701800000|2021-04-29 13:10:00|15483.77|15483.77|15478.44|15478.44|15486.38|15486.38|15478.44|15478.44|0
1619702100000|2021-04-29 13:15:00|15474.27|15474.27|15475.34|15475.34|15475.34|15475.34|15471.88|15471.88|0
1619702400000|2021-04-29 13:20:00|15475.77|15475.77|15472.96|15472.96|15477.16|15477.16|15468.24|15468.24|0
1619702700000|2021-04-29 13:25:00|15478.87|15478.87|15480.69|15480.69|15483.3|15483.3|15470.18|15470.18|0
1619703000000|2021-04-29 13:30:00|15481.12|15481.12|15476.83|15476.83|15486.15|15486.15|15473.82|15473.82|0
1619703300000|2021-04-29 13:35:00|15478.22|15478.22|15480.14|15480.14|15491.03|15491.03|15478.22|15478.22|0
1619703600000|2021-04-29 13:40:00|15476.2|15476.2|15456.62|15456.62|15476.2|15476.2|15456.62|15456.62|0
1619703900000|2021-04-29 13:45:00|15455.23|15455.23|15443.25|15443.25|15455.23|15455.23|15443.13|15443.13|0
1619704200000|2021-04-29 13:50:00|15444.64|15444.64|15430.28|15430.28|15444.64|15444.64|15426.06|15426.06|0
1619704500000|2021-04-29 13:55:00|15429.08|15429.08|15426.25|15426.25|15429.08|15429.08|15417.18|15417.18|0
1619704800000|2021-04-29 14:00:00|15422.08|15422.08|15413.2|15413.2|15424.86|15424.86|15405.21|15405.21|0
1619705100000|2021-04-29 14:05:00|15415.17|15415.17|15433.18|15433.18|15433.18|15433.18|15414.74|15414.74|0
1619705400000|2021-04-29 14:10:00|15431.21|15431.21|15422.87|15422.87|15431.21|15431.21|15422.86|15422.86|0
1619705700000|2021-04-29 14:15:00|15421.48|15421.48|15416.01|15416.01|15421.48|15421.48|15416.01|15416.01|0
1619706000000|2021-04-29 14:20:00|15415.58|15415.58|15441.43|15441.43|15441.43|15441.43|15415.58|15415.58|0
1619706300000|2021-04-29 14:25:00|15439.46|15439.46|15416.39|15416.39|15439.46|15439.46|15416.39|15416.39|0
1619706600000|2021-04-29 14:30:00|15418.36|15418.36|15406.09|15406.09|15418.36|15418.36|15398.58|15398.58|0
1619706900000|2021-04-29 14:35:00|15404.7|15404.7|15388.57|15388.57|15407.79|15407.79|15387.99|15387.99|0
1619707200000|2021-04-29 14:40:00|15387.18|15387.18|15381.62|15381.62|15389.61|15389.61|15381.62|15381.62|0
1619707500000|2021-04-29 14:45:00|15384.05|15384.05|15367.81|15367.81|15384.05|15384.05|15367.81|15367.81|0
1619707800000|2021-04-29 14:50:00|15366.95|15366.95|15375.52|15375.52|15376.91|15376.91|15364.12|15364.12|0
1619708100000|2021-04-29 14:55:00|15377.49|15377.49|15387.1|15387.1|15391.83|15391.83|15377.49|15377.49|0
1619708400000|2021-04-29 15:00:00|15385.71|15385.71|15386.56|15386.56|15387.1|15387.1|15384.75|15384.75|0
1619708700000|2021-04-29 15:05:00|15387.95|15387.95|15403.47|15403.47|15403.47|15403.47|15387.95|15387.95|0
1619709000000|2021-04-29 15:10:00|15404.86|15404.86|15401.27|15401.27|15404.86|15404.86|15392.73|15392.73|0
1619709300000|2021-04-29 15:15:00|15399.3|15399.3|15386.98|15386.98|15399.3|15399.3|15386.79|15386.79|0
1619709600000|2021-04-29 15:20:00|15385.59|15385.59|15387.32|15387.32|15392.65|15392.65|15384.74|15384.74|0
1619709900000|2021-04-29 15:25:00|15388.52|15388.52|15393.46|15393.46|15401.44|15401.44|15385.74|15385.74|0
1619766900000|2021-04-30 07:15:00|15459.85|15459.85|15439.5|15439.5|15459.85|15459.85|15435.71|15435.71|0
1619767200000|2021-04-30 07:20:00|15441.47|15441.47|15450.41|15450.41|15459.56|15459.56|15439.03|15439.03|0
1619767500000|2021-04-30 07:25:00|15451.8|15451.8|15443.46|15443.46|15453.18|15453.18|15441.49|15441.49|0
1619767800000|2021-04-30 07:30:00|15442.24|15442.24|15441.38|15441.38|15443.63|15443.63|15430.77|15430.77|0
1619768100000|2021-04-30 07:35:00|15444.16|15444.16|15436.86|15436.86|15448.91|15448.91|15435.66|15435.66|0
1619768400000|2021-04-30 07:40:00|15438.25|15438.25|15436.33|15436.33|15440.5|15440.5|15436.33|15436.33|0
1619768700000|2021-04-30 07:45:00|15437.72|15437.72|15445.67|15445.67|15451.55|15451.55|15429.03|15429.03|0
1619769000000|2021-04-30 07:50:00|15449.62|15449.62|15454.58|15454.58|15460.94|15460.94|15449.62|15449.62|0
1619769300000|2021-04-30 07:55:00|15453.19|15453.19|15443.45|15443.45|15453.19|15453.19|15437.89|15437.89|0
1619769600000|2021-04-30 08:00:00|15445.42|15445.42|15446.23|15446.23|15446.23|15446.23|15442.06|15442.06|0
1619769900000|2021-04-30 08:05:00|15445.03|15445.03|15435.68|15435.68|15448.97|15448.97|15435.25|15435.25|0
1619770200000|2021-04-30 08:10:00|15437.07|15437.07|15445.66|15445.66|15450.63|15450.63|15434.87|15434.87|0
1619770500000|2021-04-30 08:15:00|15447.63|15447.63|15459.03|15459.03|15459.61|15459.61|15446.43|15446.43|0
1619770800000|2021-04-30 08:20:00|15457.06|15457.06|15446.18|15446.18|15457.06|15457.06|15446.18|15446.18|0
1619771100000|2021-04-30 08:25:00|15443.4|15443.4|15437.84|15437.84|15443.4|15443.4|15435.25|15435.25|0
1619771400000|2021-04-30 08:30:00|15439.23|15439.23|15434.45|15434.45|15444.95|15444.95|15434.45|15434.45|0
1619771700000|2021-04-30 08:35:00|15432.48|15432.48|15434.02|15434.02|15436.22|15436.22|15430.08|15430.08|0
1619772000000|2021-04-30 08:40:00|15436.8|15436.8|15435.57|15435.57|15447.93|15447.93|15435.57|15435.57|0
1619772300000|2021-04-30 08:45:00|15434.18|15434.18|15426.33|15426.33|15437.54|15437.54|15426.33|15426.33|0
1619772600000|2021-04-30 08:50:00|15427.72|15427.72|15428.15|15428.15|15429.54|15429.54|15427.72|15427.72|0
1619772900000|2021-04-30 08:55:00|15426.76|15426.76|15404.99|15404.99|15426.76|15426.76|15403.77|15403.77|0
1619773200000|2021-04-30 09:00:00|15403.77|15403.77|15417.29|15417.29|15417.29|15417.29|15403.77|15403.77|0
1619773500000|2021-04-30 09:05:00|15415.32|15415.32|15421.34|15421.34|15423.89|15423.89|15415.32|15415.32|0
1619773800000|2021-04-30 09:10:00|15419.95|15419.95|15416.12|15416.12|15420.07|15420.07|15409.64|15409.64|0
1619774100000|2021-04-30 09:15:00|15416.54|15416.54|15415.48|15415.48|15417.71|15417.71|15412.37|15412.37|0
1619774400000|2021-04-30 09:20:00|15414.26|15414.26|15418.96|15418.96|15420.93|15420.93|15414.26|15414.26|0
1619774700000|2021-04-30 09:25:00|15418.54|15418.54|15411.72|15411.72|15421.19|15421.19|15411.72|15411.72|0
1619775000000|2021-04-30 09:30:00|15413.11|15413.11|15402.79|15402.79|15414.5|15414.5|15402.67|15402.67|0
1619775300000|2021-04-30 09:35:00|15400.82|15400.82|15389.62|15389.62|15400.82|15400.82|15387.45|15387.45|0
1619775600000|2021-04-30 09:40:00|15389.19|15389.19|15380.38|15380.38|15389.19|15389.19|15374.99|15374.99|0
1619775900000|2021-04-30 09:45:00|15383.16|15383.16|15393.7|15393.7|15393.7|15393.7|15383.16|15383.16|0
1619776200000|2021-04-30 09:50:00|15395.67|15395.67|15392.49|15392.49|15395.67|15395.67|15390.92|15390.92|0
1619776500000|2021-04-30 09:55:00|15391.1|15391.1|15391.99|15391.99|15397.82|15397.82|15391.1|15391.1|0
1619776800000|2021-04-30 10:00:00|15390.6|15390.6|15380.72|15380.72|15390.6|15390.6|15376.72|15376.72|0
1619777100000|2021-04-30 10:05:00|15378.75|15378.75|15380.05|15380.05|15382.11|15382.11|15373.06|15373.06|0
1619777400000|2021-04-30 10:10:00|15381.27|15381.27|15383.07|15383.07|15386.05|15386.05|15381.27|15381.27|0
1619777700000|2021-04-30 10:15:00|15381.68|15381.68|15362.2|15362.2|15383.07|15383.07|15360.81|15360.81|0
1619778000000|2021-04-30 10:20:00|15361|15361|15350.8|15350.8|15361|15361|15350.8|15350.8|0
1619778300000|2021-04-30 10:25:00|15352|15352|15358.85|15358.85|15358.85|15358.85|15348.15|15348.15|0
1619778600000|2021-04-30 10:30:00|15362.8|15362.8|15371.97|15371.97|15371.97|15371.97|15362.8|15362.8|0
1619778900000|2021-04-30 10:35:00|15374.75|15374.75|15353.9|15353.9|15378.69|15378.69|15353.9|15353.9|0
1619779200000|2021-04-30 10:40:00|15352.51|15352.51|15351.31|15351.31|15353.9|15353.9|15349.92|15349.92|0
1619779500000|2021-04-30 10:45:00|15349.92|15349.92|15334.74|15334.74|15349.92|15349.92|15334.74|15334.74|0
1619779800000|2021-04-30 10:50:00|15332.77|15332.77|15327.23|15327.23|15332.77|15332.77|15325.26|15325.26|0
1619780100000|2021-04-30 10:55:00|15325.84|15325.84|15345.58|15345.58|15345.58|15345.58|15325.84|15325.84|0
1619780400000|2021-04-30 11:00:00|15346.97|15346.97|15349.37|15349.37|15355.28|15355.28|15346.01|15346.01|0
1619780700000|2021-04-30 11:05:00|15349.8|15349.8|15341.82|15341.82|15351.19|15351.19|15338.46|15338.46|0
1619781000000|2021-04-30 11:10:00|15342.24|15342.24|15352.9|15352.9|15352.9|15352.9|15339.07|15339.07|0
1619781300000|2021-04-30 11:15:00|15354.29|15354.29|15351.92|15351.92|15356.42|15356.42|15349.95|15349.95|0
1619781600000|2021-04-30 11:20:00|15349.95|15349.95|15330.45|15330.45|15349.95|15349.95|15330.45|15330.45|0
1619781900000|2021-04-30 11:25:00|15331.84|15331.84|15325.7|15325.7|15331.84|15331.84|15325.7|15325.7|0
1619782200000|2021-04-30 11:30:00|15327.68|15327.68|15337.18|15337.18|15337.18|15337.18|15327.68|15327.68|0
1619782500000|2021-04-30 11:35:00|15341.12|15341.12|15348.9|15348.9|15348.9|15348.9|15341.12|15341.12|0
1619782800000|2021-04-30 11:40:00|15347.52|15347.52|15365.35|15365.35|15365.35|15365.35|15347.52|15347.52|0
1619783100000|2021-04-30 11:45:00|15363.96|15363.96|15370.68|15370.68|15372.07|15372.07|15363.54|15363.54|0
1619783400000|2021-04-30 11:50:00|15374.62|15374.62|15380.99|15380.99|15380.99|15380.99|15372.65|15372.65|0
1619783700000|2021-04-30 11:55:00|15382.96|15382.96|15394.87|15394.87|15394.87|15394.87|15382.96|15382.96|0
1619784000000|2021-04-30 12:00:00|15395.71|15395.71|15397.68|15397.68|15399.39|15399.39|15390.96|15390.96|0
1619784300000|2021-04-30 12:05:00|15399.65|15399.65|15407.11|15407.11|15408.31|15408.31|15399.65|15399.65|0
1619784600000|2021-04-30 12:10:00|15406.69|15406.69|15414.39|15414.39|15414.39|15414.39|15404.3|15404.3|0
1619784900000|2021-04-30 12:15:00|15413|15413|15403.69|15403.69|15413|15413|15398.13|15398.13|0
1619785200000|2021-04-30 12:20:00|15405.08|15405.08|15415.62|15415.62|15415.62|15415.62|15405.08|15405.08|0
1619785500000|2021-04-30 12:25:00|15421.18|15421.18|15416.63|15416.63|15421.18|15421.18|15412.26|15412.26|0
1619785800000|2021-04-30 12:30:00|15418.02|15418.02|15422.77|15422.77|15422.77|15422.77|15418.02|15418.02|0
1619786100000|2021-04-30 12:35:00|15428.33|15428.33|15448.53|15448.53|15448.53|15448.53|15428.33|15428.33|0
1619786400000|2021-04-30 12:40:00|15449.92|15449.92|15442.39|15442.39|15449.92|15449.92|15442.39|15442.39|0
1619786700000|2021-04-30 12:45:00|15444.36|15444.36|15440.26|15440.26|15445.75|15445.75|15439.84|15439.84|0
1619787000000|2021-04-30 12:50:00|15436.32|15436.32|15447.27|15447.27|15447.27|15447.27|15433.57|15433.57|0
1619787300000|2021-04-30 12:55:00|15450.05|15450.05|15466.96|15466.96|15473.91|15473.91|15449.2|15449.2|0
1619787600000|2021-04-30 13:00:00|15464.18|15464.18|15473.68|15473.68|15473.91|15473.91|15462.79|15462.79|0
1619787900000|2021-04-30 13:05:00|15472.29|15472.29|15459.19|15459.19|15473.1|15473.1|15459.19|15459.19|0
1619788200000|2021-04-30 13:10:00|15460.58|15460.58|15456.67|15456.67|15461.97|15461.97|15453.63|15453.63|0
1619788500000|2021-04-30 13:15:00|15454.7|15454.7|15458.67|15458.67|15461.45|15461.45|15454.7|15454.7|0
1619788800000|2021-04-30 13:20:00|15459.53|15459.53|15472.57|15472.57|15472.57|15472.57|15455.36|15455.36|0
1619789100000|2021-04-30 13:25:00|15471.18|15471.18|15468.64|15468.64|15473.62|15473.62|15464.7|15464.7|0
1619789400000|2021-04-30 13:30:00|15465.28|15465.28|15494.08|15494.08|15494.08|15494.08|15463.31|15463.31|0
1619789700000|2021-04-30 13:35:00|15495.47|15495.47|15482.76|15482.76|15496.67|15496.67|15482.34|15482.34|0
1619790000000|2021-04-30 13:40:00|15484.15|15484.15|15496.71|15496.71|15496.71|15496.71|15484.15|15484.15|0
1619790300000|2021-04-30 13:45:00|15498.68|15498.68|15510.49|15510.49|15514.66|15514.66|15498.68|15498.68|0
1619790600000|2021-04-30 13:50:00|15509.29|15509.29|15532.28|15532.28|15535.24|15535.24|15509.29|15509.29|0
1619790900000|2021-04-30 13:55:00|15533.5|15533.5|15544.34|15544.34|15544.34|15544.34|15532.62|15532.62|0
1619791200000|2021-04-30 14:00:00|15545.73|15545.73|15548.78|15548.78|15552.59|15552.59|15541.41|15541.41|0
1619791500000|2021-04-30 14:05:00|15544.84|15544.84|15536.03|15536.03|15553.39|15553.39|15536.03|15536.03|0
1619791800000|2021-04-30 14:10:00|15532.09|15532.09|15503.18|15503.18|15532.09|15532.09|15501.98|15501.98|0
1619792100000|2021-04-30 14:15:00|15501.21|15501.21|15482.09|15482.09|15501.21|15501.21|15482.09|15482.09|0
1619792400000|2021-04-30 14:20:00|15481.66|15481.66|15490.58|15490.58|15492.55|15492.55|15481.66|15481.66|0
1619792700000|2021-04-30 14:25:00|15488.61|15488.61|15492.37|15492.37|15492.37|15492.37|15482.29|15482.29|0
1619793000000|2021-04-30 14:30:00|15489.59|15489.59|15495.65|15495.65|15495.65|15495.65|15486.38|15486.38|0
1619793300000|2021-04-30 14:35:00|15499.59|15499.59|15495.98|15495.98|15499.59|15499.59|15486.94|15486.94|0
1619793600000|2021-04-30 14:40:00|15496.82|15496.82|15486.66|15486.66|15506.02|15506.02|15485.85|15485.85|0
1619793900000|2021-04-30 14:45:00|15482.72|15482.72|15489.45|15489.45|15489.45|15489.45|15474.55|15474.55|0
1619794200000|2021-04-30 14:50:00|15489.87|15489.87|15490.78|15490.78|15494.62|15494.62|15488.46|15488.46|0
1619794500000|2021-04-30 14:55:00|15491.98|15491.98|15488.12|15488.12|15494.86|15494.86|15485.51|15485.51|0
1619794800000|2021-04-30 15:00:00|15486.15|15486.15|15479.84|15479.84|15489.91|15489.91|15479.84|15479.84|0
1619795100000|2021-04-30 15:05:00|15478.63|15478.63|15474.49|15474.49|15479.84|15479.84|15474.08|15474.08|0
1619795400000|2021-04-30 15:10:00|15473.1|15473.1|15462.98|15462.98|15473.1|15473.1|15461.59|15461.59|0
1619795700000|2021-04-30 15:15:00|15461.59|15461.59|15447.82|15447.82|15461.59|15461.59|15443.88|15443.88|0
1619796000000|2021-04-30 15:20:00|15450.25|15450.25|15445.89|15445.89|15463.24|15463.24|15445.03|15445.03|0
1619796300000|2021-04-30 15:25:00|15443.92|15443.92|15419.44|15419.44|15445.59|15445.59|15419.44|15419.44|0
1620112500000|2021-05-04 07:15:00|15403.8|15403.8|15377.83|15377.83|15413.65|15413.65|15373.88|15373.88|0
1620112800000|2021-05-04 07:20:00|15382|15382|15396.23|15396.23|15398.2|15398.2|15382|15382|0
1620113100000|2021-05-04 07:25:00|15400.17|15400.17|15374.65|15374.65|15404.11|15404.11|15374.22|15374.22|0
1620113400000|2021-05-04 07:30:00|15376.62|15376.62|15361.34|15361.34|15378.59|15378.59|15359.37|15359.37|0
1620113700000|2021-05-04 07:35:00|15360.92|15360.92|15349.59|15349.59|15365.28|15365.28|15346.57|15346.57|0
1620114000000|2021-05-04 07:40:00|15347.62|15347.62|15349.65|15349.65|15351.04|15351.04|15329.12|15329.12|0
1620114300000|2021-05-04 07:45:00|15350.91|15350.91|15359.28|15359.28|15360.99|15360.99|15350.91|15350.91|0
1620114600000|2021-05-04 07:50:00|15355.34|15355.34|15375.45|15375.45|15375.45|15375.45|15353.67|15353.67|0
1620114900000|2021-05-04 07:55:00|15373.48|15373.48|15369.86|15369.86|15373.48|15373.48|15364.25|15364.25|0
1620115200000|2021-05-04 08:00:00|15368.47|15368.47|15366.09|15366.09|15368.47|15368.47|15357.33|15357.33|0
1620115500000|2021-05-04 08:05:00|15367.35|15367.35|15355.53|15355.53|15369.32|15369.32|15352.75|15352.75|0
1620115800000|2021-05-04 08:10:00|15354.31|15354.31|15340.44|15340.44|15354.31|15354.31|15337.87|15337.87|0
1620116100000|2021-05-04 08:15:00|15338.47|15338.47|15337.37|15337.37|15343.28|15343.28|15322.63|15322.63|0
1620116400000|2021-05-04 08:20:00|15335.4|15335.4|15351.7|15351.7|15353.09|15353.09|15335.4|15335.4|0
1620116700000|2021-05-04 08:25:00|15348.92|15348.92|15337.13|15337.13|15350.89|15350.89|15337.13|15337.13|0
1620117000000|2021-05-04 08:30:00|15339.91|15339.91|15347.44|15347.44|15348.55|15348.55|15331.97|15331.97|0
1620117300000|2021-05-04 08:35:00|15341.53|15341.53|15338.6|15338.6|15342.92|15342.92|15332.72|15332.72|0
1620117600000|2021-05-04 08:40:00|15334.66|15334.66|15350.62|15350.62|15350.62|15350.62|15333.27|15333.27|0
1620117900000|2021-05-04 08:45:00|15349.79|15349.79|15376.47|15376.47|15376.47|15376.47|15349.79|15349.79|0
1620118200000|2021-05-04 08:50:00|15378.44|15378.44|15379.58|15379.58|15381.55|15381.55|15373.73|15373.73|0
1620118500000|2021-05-04 08:55:00|15382.36|15382.36|15369.72|15369.72|15382.36|15382.36|15369.72|15369.72|0
1620118800000|2021-05-04 09:00:00|15370.92|15370.92|15355.43|15355.43|15372.12|15372.12|15355.43|15355.43|0
1620119100000|2021-05-04 09:05:00|15353.46|15353.46|15368.51|15368.51|15373.22|15373.22|15353.46|15353.46|0
1620119400000|2021-05-04 09:10:00|15367.12|15367.12|15369.74|15369.74|15370.58|15370.58|15363.18|15363.18|0
1620119700000|2021-05-04 09:15:00|15373.68|15373.68|15360.5|15360.5|15373.68|15373.68|15353.66|15353.66|0
1620120000000|2021-05-04 09:20:00|15356.56|15356.56|15355.34|15355.34|15375.46|15375.46|15345.77|15345.77|0
1620120300000|2021-05-04 09:25:00|15353.37|15353.37|15340.72|15340.72|15356.73|15356.73|15339.33|15339.33|0
1620120600000|2021-05-04 09:30:00|15343.5|15343.5|15348.9|15348.9|15348.9|15348.9|15343.5|15343.5|0
1620120900000|2021-05-04 09:35:00|15346.93|15346.93|15352.09|15352.09|15356.84|15356.84|15346.93|15346.93|0
1620121200000|2021-05-04 09:40:00|15349.31|15349.31|15350.52|15350.52|15351.91|15351.91|15345.37|15345.37|0
1620121500000|2021-05-04 09:45:00|15348.55|15348.55|15349.84|15349.84|15350.52|15350.52|15346.58|15346.58|0
1620121800000|2021-05-04 09:50:00|15347.4|15347.4|15358.38|15358.38|15358.38|15358.38|15347.4|15347.4|0
1620122100000|2021-05-04 09:55:00|15356.99|15356.99|15353.79|15353.79|15360.51|15360.51|15353.79|15353.79|0
1620122400000|2021-05-04 10:00:00|15352.5|15352.5|15372.92|15372.92|15373.34|15373.34|15352.08|15352.08|0
1620122700000|2021-05-04 10:05:00|15377.09|15377.09|15400.25|15400.25|15400.25|15400.25|15377.09|15377.09|0
1620123000000|2021-05-04 10:10:00|15402.22|15402.22|15396.72|15396.72|15403.67|15403.67|15396.72|15396.72|0
1620123300000|2021-05-04 10:15:00|15397.92|15397.92|15405.93|15405.93|15411.85|15411.85|15397.92|15397.92|0
1620123600000|2021-05-04 10:20:00|15407.32|15407.32|15400.85|15400.85|15408.71|15408.71|15400.85|15400.85|0
1620123900000|2021-05-04 10:25:00|15402.82|15402.82|15385.81|15385.81|15402.82|15402.82|15385.81|15385.81|0
1620124200000|2021-05-04 10:30:00|15389.98|15389.98|15396.17|15396.17|15397.56|15397.56|15389.98|15389.98|0
1620124500000|2021-05-04 10:35:00|15398.14|15398.14|15386.08|15386.08|15398.39|15398.39|15381.92|15381.92|0
1620124800000|2021-05-04 10:40:00|15384.7|15384.7|15375.59|15375.59|15384.7|15384.7|15369.59|15369.59|0
1620125100000|2021-05-04 10:45:00|15377.56|15377.56|15392.39|15392.39|15392.39|15392.39|15375.93|15375.93|0
1620125400000|2021-05-04 10:50:00|15394.36|15394.36|15389.66|15389.66|15394.36|15394.36|15387.06|15387.06|0
1620125700000|2021-05-04 10:55:00|15391.05|15391.05|15400.96|15400.96|15400.96|15400.96|15388.27|15388.27|0
1620126000000|2021-05-04 11:00:00|15399.76|15399.76|15399.61|15399.61|15401.15|15401.15|15395.67|15395.67|0
1620126300000|2021-05-04 11:05:00|15401|15401|15399.61|15399.61|15405.17|15405.17|15399.61|15399.61|0
1620126600000|2021-05-04 11:10:00|15401|15401|15400.42|15400.42|15401|15401|15397.06|15397.06|0
1620126900000|2021-05-04 11:15:00|15401.27|15401.27|15405.76|15405.76|15407.15|15407.15|15400.07|15400.07|0
1620127200000|2021-05-04 11:20:00|15409.93|15409.93|15398.7|15398.7|15409.93|15409.93|15398.7|15398.7|0
1620127500000|2021-05-04 11:25:00|15400.09|15400.09|15396.2|15396.2|15405.44|15405.44|15394.66|15394.66|0
1620127800000|2021-05-04 11:30:00|15394.81|15394.81|15387.37|15387.37|15396.56|15396.56|15385.98|15385.98|0
1620128100000|2021-05-04 11:35:00|15385.98|15385.98|15358.91|15358.91|15385.98|15385.98|15358.91|15358.91|0
1620128400000|2021-05-04 11:40:00|15354.74|15354.74|15320.75|15320.75|15354.74|15354.74|15293.12|15293.12|0
1620128700000|2021-05-04 11:45:00|15318.78|15318.78|15309.49|15309.49|15318.78|15318.78|15301.1|15301.1|0
1620129000000|2021-05-04 11:50:00|15306.71|15306.71|15328.62|15328.62|15331.34|15331.34|15301.51|15301.51|0
1620129300000|2021-05-04 11:55:00|15330.59|15330.59|15320.6|15320.6|15330.59|15330.59|15320.6|15320.6|0
1620129600000|2021-05-04 12:00:00|15319.21|15319.21|15322.96|15322.96|15328.87|15328.87|15312.88|15312.88|0
1620129900000|2021-05-04 12:05:00|15325.74|15325.74|15319.88|15319.88|15327.71|15327.71|15319.69|15319.69|0
1620130200000|2021-05-04 12:10:00|15318.49|15318.49|15297.68|15297.68|15318.49|15318.49|15297.68|15297.68|0
1620130500000|2021-05-04 12:15:00|15296.29|15296.29|15296.44|15296.44|15298.41|15298.41|15291.92|15291.92|0
1620130800000|2021-05-04 12:20:00|15295.24|15295.24|15276.99|15276.99|15299.37|15299.37|15276.99|15276.99|0
1620131100000|2021-05-04 12:25:00|15278.38|15278.38|15274.63|15274.63|15278.38|15278.38|15267.23|15267.23|0
1620131400000|2021-05-04 12:30:00|15276.6|15276.6|15293.72|15293.72|15297.67|15297.67|15276.6|15276.6|0
1620131700000|2021-05-04 12:35:00|15295.11|15295.11|15298.16|15298.16|15299.91|15299.91|15293.13|15293.13|0
1620132000000|2021-05-04 12:40:00|15299.55|15299.55|15293.52|15293.52|15299.55|15299.55|15293.1|15293.1|0
1620132300000|2021-05-04 12:45:00|15293.1|15293.1|15300.95|15300.95|15300.95|15300.95|15289.27|15289.27|0
1620132600000|2021-05-04 12:50:00|15302.92|15302.92|15299.98|15299.98|15306.86|15306.86|15299.56|15299.56|0
1620132900000|2021-05-04 12:55:00|15302.53|15302.53|15292.84|15292.84|15302.53|15302.53|15290.87|15290.87|0
1620133200000|2021-05-04 13:00:00|15293.27|15293.27|15290.95|15290.95|15300.57|15300.57|15289.17|15289.17|0
1620133500000|2021-05-04 13:05:00|15288.98|15288.98|15288.63|15288.63|15294.62|15294.62|15288.05|15288.05|0
1620133800000|2021-05-04 13:10:00|15287.88|15287.88|15295.03|15295.03|15295.03|15295.03|15282.51|15282.51|0
1620134100000|2021-05-04 13:15:00|15296.42|15296.42|15293.57|15293.57|15303.18|15303.18|15289.23|15289.23|0
1620134400000|2021-05-04 13:20:00|15292.35|15292.35|15275.15|15275.15|15292.35|15292.35|15274.72|15274.72|0
1620134700000|2021-05-04 13:25:00|15275.57|15275.57|15315.38|15315.38|15315.38|15315.38|15275.57|15275.57|0
1620135000000|2021-05-04 13:30:00|15316.58|15316.58|15349.4|15349.4|15349.83|15349.83|15316.58|15316.58|0
1620135300000|2021-05-04 13:35:00|15351.37|15351.37|15361.99|15361.99|15368.18|15368.18|15349.4|15349.4|0
1620135600000|2021-05-04 13:40:00|15363.38|15363.38|15369.06|15369.06|15376.31|15376.31|15349.28|15349.28|0
1620135900000|2021-05-04 13:45:00|15370.27|15370.27|15344.36|15344.36|15384.35|15384.35|15344.36|15344.36|0
1620136200000|2021-05-04 13:50:00|15342.97|15342.97|15317.23|15317.23|15342.97|15342.97|15316.23|15316.23|0
1620136500000|2021-05-04 13:55:00|15317.65|15317.65|15306.71|15306.71|15317.65|15317.65|15297.97|15297.97|0
1620136800000|2021-05-04 14:00:00|15305.32|15305.32|15321.5|15321.5|15322.62|15322.62|15302.95|15302.95|0
1620137100000|2021-05-04 14:05:00|15321.92|15321.92|15327.09|15327.09|15327.27|15327.27|15310.83|15310.83|0
1620137400000|2021-05-04 14:10:00|15325.71|15325.71|15297.59|15297.59|15325.71|15325.71|15292.89|15292.89|0
1620137700000|2021-05-04 14:15:00|15301.76|15301.76|15322|15322|15324.12|15324.12|15293.65|15293.65|0
1620138000000|2021-05-04 14:20:00|15319.22|15319.22|15326.2|15326.2|15329.16|15329.16|15311.5|15311.5|0
1620138300000|2021-05-04 14:25:00|15328.17|15328.17|15332.43|15332.43|15338.89|15338.89|15328.17|15328.17|0
1620138600000|2021-05-04 14:30:00|15331.04|15331.04|15320.62|15320.62|15331.46|15331.46|15320.62|15320.62|0
1620138900000|2021-05-04 14:35:00|15317.84|15317.84|15320.48|15320.48|15320.49|15320.49|15312.66|15312.66|0
1620139200000|2021-05-04 14:40:00|15322.45|15322.45|15334.49|15334.49|15339.95|15339.95|15322.45|15322.45|0
1620139500000|2021-05-04 14:45:00|15333.1|15333.1|15304.17|15304.17|15333.1|15333.1|15301.39|15301.39|0
1620139800000|2021-05-04 14:50:00|15303.74|15303.74|15303.2|15303.2|15306.22|15306.22|15299.5|15299.5|0
1620140100000|2021-05-04 14:55:00|15305.98|15305.98|15309.97|15309.97|15309.97|15309.97|15297.28|15297.28|0
1620140400000|2021-05-04 15:00:00|15308.58|15308.58|15299.16|15299.16|15308.58|15308.58|15299.16|15299.16|0
1620140700000|2021-05-04 15:05:00|15300|15300|15309.67|15309.67|15309.67|15309.67|15287.11|15287.11|0
1620141000000|2021-05-04 15:10:00|15307.7|15307.7|15274.47|15274.47|15308.12|15308.12|15273.42|15273.42|0
1620141300000|2021-05-04 15:15:00|15276.44|15276.44|15259.11|15259.11|15277.83|15277.83|15258.3|15258.3|0
1620141600000|2021-05-04 15:20:00|15257.72|15257.72|15251.47|15251.47|15264.87|15264.87|15251.3|15251.3|0
1620141900000|2021-05-04 15:25:00|15249.5|15249.5|15233.78|15233.78|15249.5|15249.5|15231.85|15231.85|0
1620198900000|2021-05-05 07:15:00|15402.75|15402.75|15430.14|15430.14|15431.4|15431.4|15400.52|15400.52|0
1620199200000|2021-05-05 07:20:00|15428.92|15428.92|15456.05|15456.05|15456.05|15456.05|15422.4|15422.4|0
1620199500000|2021-05-05 07:25:00|15452.2|15452.2|15484.16|15484.16|15490.07|15490.07|15452.2|15452.2|0
1620199800000|2021-05-05 07:30:00|15488.33|15488.33|15515.78|15515.78|15515.78|15515.78|15487.58|15487.58|0
1620200100000|2021-05-05 07:35:00|15517.17|15517.17|15535.18|15535.18|15535.18|15535.18|15515.7|15515.7|0
1620200400000|2021-05-05 07:40:00|15533.21|15533.21|15537.76|15537.76|15544.94|15544.94|15532.78|15532.78|0
1620200700000|2021-05-05 07:45:00|15541.7|15541.7|15547.59|15547.59|15550.57|15550.57|15541.7|15541.7|0
1620201000000|2021-05-05 07:50:00|15547.77|15547.77|15545.9|15545.9|15552.39|15552.39|15541.26|15541.26|0
1620201300000|2021-05-05 07:55:00|15544.51|15544.51|15544.72|15544.72|15550.28|15550.28|15544.51|15544.51|0
1620201600000|2021-05-05 08:00:00|15541.94|15541.94|15544.62|15544.62|15546.08|15546.08|15537.26|15537.26|0
1620201900000|2021-05-05 08:05:00|15543.42|15543.42|15548.6|15548.6|15553.35|15553.35|15536.12|15536.12|0
1620202200000|2021-05-05 08:10:00|15544.95|15544.95|15538.77|15538.77|15550.28|15550.28|15538.77|15538.77|0
1620202500000|2021-05-05 08:15:00|15541.55|15541.55|15557|15557|15559.78|15559.78|15541.55|15541.55|0
1620202800000|2021-05-05 08:20:00|15558.39|15558.39|15578.93|15578.93|15583.32|15583.32|15558.39|15558.39|0
1620203100000|2021-05-05 08:25:00|15579.79|15579.79|15586.68|15586.68|15589.62|15589.62|15569.88|15569.88|0
1620203400000|2021-05-05 08:30:00|15589.11|15589.11|15600.56|15600.56|15600.94|15600.94|15586.31|15586.31|0
1620203700000|2021-05-05 08:35:00|15602.53|15602.53|15622.56|15622.56|15624.53|15624.53|15602.53|15602.53|0
1620204000000|2021-05-05 08:40:00|15626.5|15626.5|15606.65|15606.65|15636.96|15636.96|15606.65|15606.65|0
1620204300000|2021-05-05 08:45:00|15608.04|15608.04|15595.8|15595.8|15609.26|15609.26|15593.53|15593.53|0
1620204600000|2021-05-05 08:50:00|15596.66|15596.66|15589.91|15589.91|15600.7|15600.7|15584.06|15584.06|0
1620204900000|2021-05-05 08:55:00|15588.69|15588.69|15586.74|15586.74|15594.27|15594.27|15584.75|15584.75|0
1620205200000|2021-05-05 09:00:00|15590.68|15590.68|15607.96|15607.96|15610.08|15610.08|15590.68|15590.68|0
1620205500000|2021-05-05 09:05:00|15605.99|15605.99|15632.31|15632.31|15632.31|15632.31|15605.99|15605.99|0
1620205800000|2021-05-05 09:10:00|15633.7|15633.7|15610.75|15610.75|15633.7|15633.7|15610.75|15610.75|0
1620206100000|2021-05-05 09:15:00|15612.72|15612.72|15622.28|15622.28|15622.28|15622.28|15611.65|15611.65|0
1620206400000|2021-05-05 09:20:00|15623.67|15623.67|15603.48|15603.48|15623.67|15623.67|15603.48|15603.48|0
1620206700000|2021-05-05 09:25:00|15605.45|15605.45|15596.76|15596.76|15610.83|15610.83|15596.76|15596.76|0
1620207000000|2021-05-05 09:30:00|15598.73|15598.73|15597.06|15597.06|15604.59|15604.59|15597.06|15597.06|0
1620207300000|2021-05-05 09:35:00|15598.45|15598.45|15602.06|15602.06|15603.45|15603.45|15595.77|15595.77|0
1620207600000|2021-05-05 09:40:00|15603.45|15603.45|15591.28|15591.28|15603.45|15603.45|15588.88|15588.88|0
1620207900000|2021-05-05 09:45:00|15591.71|15591.71|15602.56|15602.56|15602.56|15602.56|15587.38|15587.38|0
1620208200000|2021-05-05 09:50:00|15601.36|15601.36|15603.83|15603.83|15605.64|15605.64|15596.37|15596.37|0
1620208500000|2021-05-05 09:55:00|15606.61|15606.61|15599.85|15599.85|15606.61|15606.61|15596.23|15596.23|0
1620208800000|2021-05-05 10:00:00|15601.82|15601.82|15592.04|15592.04|15602.35|15602.35|15590.42|15590.42|0
1620209100000|2021-05-05 10:05:00|15594.01|15594.01|15611|15611|15616.33|15616.33|15594.01|15594.01|0
1620209400000|2021-05-05 10:10:00|15609.74|15609.74|15603.83|15603.83|15610.16|15610.16|15600.47|15600.47|0
1620209700000|2021-05-05 10:15:00|15605.04|15605.04|15612.18|15612.18|15612.18|15612.18|15605.04|15605.04|0
1620210000000|2021-05-05 10:20:00|15614.15|15614.15|15616.13|15616.13|15619.87|15619.87|15612.18|15612.18|0
1620210300000|2021-05-05 10:25:00|15613.35|15613.35|15608.24|15608.24|15613.35|15613.35|15606.62|15606.62|0
1620210600000|2021-05-05 10:30:00|15609.46|15609.46|15611.42|15611.42|15614.62|15614.62|15609.45|15609.45|0
1620210900000|2021-05-05 10:35:00|15612.63|15612.63|15606.06|15606.06|15612.63|15612.63|15602.12|15602.12|0
1620211200000|2021-05-05 10:40:00|15604.67|15604.67|15601.89|15601.89|15604.67|15604.67|15601.89|15601.89|0
1620211500000|2021-05-05 10:45:00|15601.04|15601.04|15603.48|15603.48|15605.03|15605.03|15599.06|15599.06|0
1620211800000|2021-05-05 10:50:00|15604.68|15604.68|15605.95|15605.95|15606.71|15606.71|15603.06|15603.06|0
1620212100000|2021-05-05 10:55:00|15607.93|15607.93|15609.4|15609.4|15611.29|15611.29|15607.93|15607.93|0
1620212400000|2021-05-05 11:00:00|15608.97|15608.97|15609.9|15609.9|15610.94|15610.94|15608.51|15608.51|0
1620212700000|2021-05-05 11:05:00|15610.76|15610.76|15600.21|15600.21|15610.76|15610.76|15600.21|15600.21|0
1620213000000|2021-05-05 11:10:00|15598.24|15598.24|15598.67|15598.67|15598.67|15598.67|15597.81|15597.81|0
1620213300000|2021-05-05 11:15:00|15600.64|15600.64|15602.65|15602.65|15604.62|15604.62|15599.44|15599.44|0
1620213600000|2021-05-05 11:20:00|15602.23|15602.23|15604.68|15604.68|15606.65|15606.65|15597.37|15597.37|0
1620213900000|2021-05-05 11:25:00|15606.07|15606.07|15606.07|15606.07|15608.04|15608.04|15606.07|15606.07|0
1620214200000|2021-05-05 11:30:00|15604.68|15604.68|15603.95|15603.95|15608.04|15608.04|15596.76|15596.76|0
1620214500000|2021-05-05 11:35:00|15605.34|15605.34|15603.38|15603.38|15611.6|15611.6|15603.38|15603.38|0
1620214800000|2021-05-05 11:40:00|15602.16|15602.16|15591|15591|15602.16|15602.16|15589.61|15589.61|0
1620215100000|2021-05-05 11:45:00|15589.61|15589.61|15600.62|15600.62|15605.37|15605.37|15589.19|15589.19|0
1620215400000|2021-05-05 11:50:00|15601.82|15601.82|15596.68|15596.68|15601.82|15601.82|15596.68|15596.68|0
1620215700000|2021-05-05 11:55:00|15596.26|15596.26|15594.06|15594.06|15597.91|15597.91|15590.43|15590.43|0
1620216000000|2021-05-05 12:00:00|15592.67|15592.67|15605.32|15605.32|15605.32|15605.32|15587.51|15587.51|0
1620216300000|2021-05-05 12:05:00|15607.29|15607.29|15614.2|15614.2|15614.2|15614.2|15602.5|15602.5|0
1620216600000|2021-05-05 12:10:00|15613.34|15613.34|15617.08|15617.08|15617.08|15617.08|15612.91|15612.91|0
1620216900000|2021-05-05 12:15:00|15615.86|15615.86|15623.2|15623.2|15623.2|15623.2|15615.44|15615.44|0
1620217200000|2021-05-05 12:20:00|15622|15622|15631.04|15631.04|15632.85|15632.85|15619.41|15619.41|0
1620217500000|2021-05-05 12:25:00|15629.65|15629.65|15610.52|15610.52|15629.65|15629.65|15610.52|15610.52|0
1620217800000|2021-05-05 12:30:00|15606.35|15606.35|15610.23|15610.23|15610.42|15610.42|15604.96|15604.96|0
1620218100000|2021-05-05 12:35:00|15611.62|15611.62|15615.07|15615.07|15617.2|15617.2|15610.23|15610.23|0
1620218400000|2021-05-05 12:40:00|15613.68|15613.68|15610.43|15610.43|15613.68|15613.68|15610.43|15610.43|0
1620218700000|2021-05-05 12:45:00|15612.4|15612.4|15607.93|15607.93|15613.26|15613.26|15606.31|15606.31|0
1620219000000|2021-05-05 12:50:00|15609.32|15609.32|15601.08|15601.08|15610.5|15610.5|15601.08|15601.08|0
1620219300000|2021-05-05 12:55:00|15599.69|15599.69|15602.91|15602.91|15604.12|15604.12|15596.8|15596.8|0
1620219600000|2021-05-05 13:00:00|15604.88|15604.88|15601.51|15601.51|15606.16|15606.16|15595.75|15595.75|0
1620219900000|2021-05-05 13:05:00|15603.48|15603.48|15596.63|15596.63|15606.52|15606.52|15596.63|15596.63|0
1620220200000|2021-05-05 13:10:00|15597.05|15597.05|15593.93|15593.93|15598.47|15598.47|15592.54|15592.54|0
1620220500000|2021-05-05 13:15:00|15595.9|15595.9|15599.26|15599.26|15599.26|15599.26|15595.9|15595.9|0
1620220800000|2021-05-05 13:20:00|15601.23|15601.23|15607.83|15607.83|15607.83|15607.83|15598.45|15598.45|0
1620221100000|2021-05-05 13:25:00|15605.85|15605.85|15602.68|15602.68|15605.85|15605.85|15602.68|15602.68|0
1620221400000|2021-05-05 13:30:00|15602.26|15602.26|15610.27|15610.27|15619.56|15619.56|15601.46|15601.46|0
1620221700000|2021-05-05 13:35:00|15608.3|15608.3|15606.36|15606.36|15613.57|15613.57|15597.42|15597.42|0
1620222000000|2021-05-05 13:40:00|15604.97|15604.97|15609.76|15609.76|15610.97|15610.97|15602.14|15602.14|0
1620222300000|2021-05-05 13:45:00|15607.79|15607.79|15608.68|15608.68|15611.07|15611.07|15605.82|15605.82|0
1620222600000|2021-05-05 13:50:00|15607.48|15607.48|15603.55|15603.55|15612.29|15612.29|15603.55|15603.55|0
1620222900000|2021-05-05 13:55:00|15602.16|15602.16|15610.49|15610.49|15613.37|15613.37|15600.73|15600.73|0
1620223200000|2021-05-05 14:00:00|15610.06|15610.06|15604.02|15604.02|15618.57|15618.57|15602.05|15602.05|0
1620223500000|2021-05-05 14:05:00|15605.41|15605.41|15582.18|15582.18|15607.38|15607.38|15574.64|15574.64|0
1620223800000|2021-05-05 14:10:00|15580.79|15580.79|15594.07|15594.07|15600.44|15600.44|15577.6|15577.6|0
1620224100000|2021-05-05 14:15:00|15595.29|15595.29|15589.03|15589.03|15595.29|15595.29|15587.65|15587.65|0
1620224400000|2021-05-05 14:20:00|15588.61|15588.61|15591.1|15591.1|15597.54|15597.54|15587.41|15587.41|0
1620224700000|2021-05-05 14:25:00|15589.71|15589.71|15603.88|15603.88|15610.45|15610.45|15589.71|15589.71|0
1620225000000|2021-05-05 14:30:00|15601.91|15601.91|15596.59|15596.59|15613.21|15613.21|15593.65|15593.65|0
1620225300000|2021-05-05 14:35:00|15596.17|15596.17|15598.4|15598.4|15600.84|15600.84|15593.61|15593.61|0
1620225600000|2021-05-05 14:40:00|15599.79|15599.79|15597.81|15597.81|15610.4|15610.4|15597.81|15597.81|0
1620225900000|2021-05-05 14:45:00|15596.42|15596.42|15598.98|15598.98|15604.37|15604.37|15596.42|15596.42|0
1620226200000|2021-05-05 14:50:00|15597.59|15597.59|15588.87|15588.87|15598.98|15598.98|15586.1|15586.1|0
1620226500000|2021-05-05 14:55:00|15590.26|15590.26|15585.86|15585.86|15590.26|15590.26|15583.34|15583.34|0
1620226800000|2021-05-05 15:00:00|15587.25|15587.25|15603.17|15603.17|15603.17|15603.17|15583.77|15583.77|0
1620227100000|2021-05-05 15:05:00|15604.03|15604.03|15611.41|15611.41|15613.23|15613.23|15604.03|15604.03|0
1620227400000|2021-05-05 15:10:00|15612.8|15612.8|15611.02|15611.02|15617.37|15617.37|15602.9|15602.9|0
1620227700000|2021-05-05 15:15:00|15611.87|15611.87|15617.86|15617.86|15618.28|15618.28|15595.73|15595.73|0
1620228000000|2021-05-05 15:20:00|15619.25|15619.25|15631.87|15631.87|15635.23|15635.23|15617.99|15617.99|0
1620228300000|2021-05-05 15:25:00|15633.26|15633.26|15595.44|15595.44|15633.26|15633.26|15594.87|15594.87|0
1620285300000|2021-05-06 07:15:00|15529.29|15529.29|15538.69|15538.69|15538.69|15538.69|15526.86|15526.86|0
1620285600000|2021-05-06 07:20:00|15533.13|15533.13|15498.45|15498.45|15533.13|15533.13|15498.45|15498.45|0
1620285900000|2021-05-06 07:25:00|15499.84|15499.84|15532.19|15532.19|15537.42|15537.42|15495.6|15495.6|0
1620286200000|2021-05-06 07:30:00|15534.16|15534.16|15544.73|15544.73|15556.72|15556.72|15534.16|15534.16|0
1620286500000|2021-05-06 07:35:00|15545.93|15545.93|15528.97|15528.97|15547.13|15547.13|15528.97|15528.97|0
1620286800000|2021-05-06 07:40:00|15527.58|15527.58|15525.59|15525.59|15527.58|15527.58|15512.75|15512.75|0
1620287100000|2021-05-06 07:45:00|15527.56|15527.56|15512.23|15512.23|15531.33|15531.33|15509.78|15509.78|0
1620287400000|2021-05-06 07:50:00|15513.62|15513.62|15502.98|15502.98|15518.37|15518.37|15501.59|15501.59|0
1620287700000|2021-05-06 07:55:00|15499.03|15499.03|15472.23|15472.23|15502.81|15502.81|15472.23|15472.23|0
1620288000000|2021-05-06 08:00:00|15470.26|15470.26|15464.35|15464.35|15474.43|15474.43|15464.35|15464.35|0
1620288300000|2021-05-06 08:05:00|15467.77|15467.77|15483.27|15483.27|15483.27|15483.27|15460.88|15460.88|0
1620288600000|2021-05-06 08:10:00|15481.3|15481.3|15488.32|15488.32|15493.07|15493.07|15481.3|15481.3|0
1620288900000|2021-05-06 08:15:00|15486.35|15486.35|15470.13|15470.13|15486.35|15486.35|15465.93|15465.93|0
1620289200000|2021-05-06 08:20:00|15472.1|15472.1|15481.6|15481.6|15481.6|15481.6|15467.78|15467.78|0
1620289500000|2021-05-06 08:25:00|15484.38|15484.38|15477.05|15477.05|15485.77|15485.77|15473.22|15473.22|0
1620289800000|2021-05-06 08:30:00|15475.08|15475.08|15473.95|15473.95|15475.08|15475.08|15465.84|15465.84|0
1620290100000|2021-05-06 08:35:00|15475.34|15475.34|15473.43|15473.43|15480.63|15480.63|15470.65|15470.65|0
1620290400000|2021-05-06 08:40:00|15472.23|15472.23|15460.85|15460.85|15472.23|15472.23|15458.45|15458.45|0
1620290700000|2021-05-06 08:45:00|15462.13|15462.13|15448.65|15448.65|15462.13|15462.13|15448.22|15448.22|0
1620291000000|2021-05-06 08:50:00|15447.26|15447.26|15444.44|15444.44|15447.26|15447.26|15442.86|15442.86|0
1620291300000|2021-05-06 08:55:00|15441.66|15441.66|15455.19|15455.19|15455.19|15455.19|15441.31|15441.31|0
1620291600000|2021-05-06 09:00:00|15456.58|15456.58|15462.59|15462.59|15464.56|15464.56|15455.82|15455.82|0
1620291900000|2021-05-06 09:05:00|15463.98|15463.98|15488.64|15488.64|15488.64|15488.64|15463.98|15463.98|0
1620292200000|2021-05-06 09:10:00|15490.61|15490.61|15486.56|15486.56|15498|15498|15486.56|15486.56|0
1620292500000|2021-05-06 09:15:00|15485.17|15485.17|15488.72|15488.72|15488.72|15488.72|15473.71|15473.71|0
1620292800000|2021-05-06 09:20:00|15487.5|15487.5|15482.99|15482.99|15487.5|15487.5|15479.34|15479.34|0
1620293100000|2021-05-06 09:25:00|15484.38|15484.38|15493.82|15493.82|15493.82|15493.82|15482.41|15482.41|0
1620293400000|2021-05-06 09:30:00|15491.85|15491.85|15483.78|15483.78|15491.85|15491.85|15476.83|15476.83|0
1620293700000|2021-05-06 09:35:00|15482.39|15482.39|15478.2|15478.2|15482.39|15482.39|15475.12|15475.12|0
1620294000000|2021-05-06 09:40:00|15479.59|15479.59|15482.3|15482.3|15482.3|15482.3|15473.45|15473.45|0
1620294300000|2021-05-06 09:45:00|15478.36|15478.36|15497.13|15497.13|15497.13|15497.13|15478.36|15478.36|0
1620294600000|2021-05-06 09:50:00|15499.91|15499.91|15506.44|15506.44|15506.44|15506.44|15498.2|15498.2|0
1620294900000|2021-05-06 09:55:00|15505.24|15505.24|15516.65|15516.65|15516.65|15516.65|15503.01|15503.01|0
1620295200000|2021-05-06 10:00:00|15518.04|15518.04|15528.73|15528.73|15528.73|15528.73|15518.04|15518.04|0
1620295500000|2021-05-06 10:05:00|15530.7|15530.7|15544.93|15544.93|15544.93|15544.93|15530.7|15530.7|0
1620295800000|2021-05-06 10:10:00|15546.32|15546.32|15550.84|15550.84|15554.2|15554.2|15546.32|15546.32|0
1620296100000|2021-05-06 10:15:00|15552.06|15552.06|15554.26|15554.26|15554.26|15554.26|15550.09|15550.09|0
1620296400000|2021-05-06 10:20:00|15558.43|15558.43|15559.42|15559.42|15560.81|15560.81|15554.26|15554.26|0
1620296700000|2021-05-06 10:25:00|15560.63|15560.63|15561.21|15561.21|15566.79|15566.79|15557.69|15557.69|0
1620297000000|2021-05-06 10:30:00|15559.82|15559.82|15554.22|15554.22|15559.82|15559.82|15542.98|15542.98|0
1620297300000|2021-05-06 10:35:00|15556.19|15556.19|15541.03|15541.03|15557.58|15557.58|15540.6|15540.6|0
1620297600000|2021-05-06 10:40:00|15540.6|15540.6|15546.53|15546.53|15549.05|15549.05|15539.86|15539.86|0
1620297900000|2021-05-06 10:45:00|15544.56|15544.56|15541.94|15541.94|15546.53|15546.53|15541.94|15541.94|0
1620298200000|2021-05-06 10:50:00|15544.72|15544.72|15541.34|15541.34|15544.72|15544.72|15538.38|15538.38|0
1620298500000|2021-05-06 10:55:00|15543.05|15543.05|15538.71|15538.71|15547.33|15547.33|15534|15534|0
1620298800000|2021-05-06 11:00:00|15539.13|15539.13|15524.54|15524.54|15539.97|15539.97|15518.59|15518.59|0
1620299100000|2021-05-06 11:05:00|15522.57|15522.57|15508.43|15508.43|15526.51|15526.51|15508.43|15508.43|0
1620299400000|2021-05-06 11:10:00|15509.82|15509.82|15506.61|15506.61|15511.21|15511.21|15505.22|15505.22|0
1620299700000|2021-05-06 11:15:00|15508.58|15508.58|15507.6|15507.6|15518.43|15518.43|15507.6|15507.6|0
1620300000000|2021-05-06 11:20:00|15506.4|15506.4|15502.48|15502.48|15506.4|15506.4|15492.12|15492.12|0
1620300300000|2021-05-06 11:25:00|15501.09|15501.09|15491.94|15491.94|15501.09|15501.09|15491.94|15491.94|0
1620300600000|2021-05-06 11:30:00|15489.97|15489.97|15492.74|15492.74|15492.74|15492.74|15488.58|15488.58|0
1620300900000|2021-05-06 11:35:00|15491.35|15491.35|15470.71|15470.71|15491.35|15491.35|15470.71|15470.71|0
1620301200000|2021-05-06 11:40:00|15469.32|15469.32|15467.91|15467.91|15470.58|15470.58|15465.36|15465.36|0
1620301500000|2021-05-06 11:45:00|15466.52|15466.52|15480|15480|15480|15480|15466.52|15466.52|0
1620301800000|2021-05-06 11:50:00|15484.17|15484.17|15490.25|15490.25|15490.25|15490.25|15484.17|15484.17|0
1620302100000|2021-05-06 11:55:00|15496.16|15496.16|15498.89|15498.89|15509.51|15509.51|15496.16|15496.16|0
1620302400000|2021-05-06 12:00:00|15497.5|15497.5|15497.22|15497.22|15502.26|15502.26|15497.22|15497.22|0
1620302700000|2021-05-06 12:05:00|15495.25|15495.25|15483.38|15483.38|15495.25|15495.25|15483.38|15483.38|0
1620303000000|2021-05-06 12:10:00|15480.61|15480.61|15490.07|15490.07|15490.07|15490.07|15480.61|15480.61|0
1620303300000|2021-05-06 12:15:00|15492.85|15492.85|15480.36|15480.36|15492.85|15492.85|15480.36|15480.36|0
1620303600000|2021-05-06 12:20:00|15477.58|15477.58|15483.41|15483.41|15483.41|15483.41|15477.58|15477.58|0
1620303900000|2021-05-06 12:25:00|15485.38|15485.38|15490.47|15490.47|15492.44|15492.44|15483.75|15483.75|0
1620304200000|2021-05-06 12:30:00|15489.27|15489.27|15482.08|15482.08|15489.27|15489.27|15478.29|15478.29|0
1620304500000|2021-05-06 12:35:00|15482.5|15482.5|15489.91|15489.91|15496.25|15496.25|15482.5|15482.5|0
1620304800000|2021-05-06 12:40:00|15488.52|15488.52|15486.93|15486.93|15492.84|15492.84|15482.96|15482.96|0
1620305100000|2021-05-06 12:45:00|15486.09|15486.09|15493.73|15493.73|15499.64|15499.64|15486.09|15486.09|0
1620305400000|2021-05-06 12:50:00|15493.3|15493.3|15491.72|15491.72|15496.08|15496.08|15488.94|15488.94|0
1620305700000|2021-05-06 12:55:00|15492.93|15492.93|15484.98|15484.98|15492.93|15492.93|15481.03|15481.03|0
1620306000000|2021-05-06 13:00:00|15486.18|15486.18|15485.01|15485.01|15490.34|15490.34|15483.62|15483.62|0
1620306300000|2021-05-06 13:05:00|15483.62|15483.62|15474.77|15474.77|15483.62|15483.62|15473.92|15473.92|0
1620306600000|2021-05-06 13:10:00|15473.93|15473.93|15483.66|15483.66|15484.82|15484.82|15473.93|15473.93|0
1620306900000|2021-05-06 13:15:00|15482.27|15482.27|15468.52|15468.52|15482.27|15482.27|15468.52|15468.52|0
1620307200000|2021-05-06 13:20:00|15470.49|15470.49|15466.3|15466.3|15471.08|15471.08|15466.3|15466.3|0
1620307500000|2021-05-06 13:25:00|15466.73|15466.73|15461.68|15461.68|15467.57|15467.57|15461.26|15461.26|0
1620307800000|2021-05-06 13:30:00|15460.29|15460.29|15441.49|15441.49|15461.3|15461.3|15441.49|15441.49|0
1620308100000|2021-05-06 13:35:00|15442.88|15442.88|15459.55|15459.55|15466.01|15466.01|15442.88|15442.88|0
1620308400000|2021-05-06 13:40:00|15463.15|15463.15|15450.38|15450.38|15465.74|15465.74|15449.53|15449.53|0
1620308700000|2021-05-06 13:45:00|15447.6|15447.6|15439.41|15439.41|15452.47|15452.47|15439.41|15439.41|0
1620309000000|2021-05-06 13:50:00|15440.8|15440.8|15444.83|15444.83|15444.83|15444.83|15432.88|15432.88|0
1620309300000|2021-05-06 13:55:00|15443.63|15443.63|15436.67|15436.67|15448.11|15448.11|15436.67|15436.67|0
1620309600000|2021-05-06 14:00:00|15435.28|15435.28|15426.84|15426.84|15436.59|15436.59|15416.27|15416.27|0
1620309900000|2021-05-06 14:05:00|15428.06|15428.06|15419.95|15419.95|15428.06|15428.06|15419.4|15419.4|0
1620310200000|2021-05-06 14:10:00|15418.56|15418.56|15424.62|15424.62|15426.98|15426.98|15416.59|15416.59|0
1620310500000|2021-05-06 14:15:00|15422.94|15422.94|15414.16|15414.16|15425.38|15425.38|15414.16|15414.16|0
1620310800000|2021-05-06 14:20:00|15410.8|15410.8|15424.9|15424.9|15424.9|15424.9|15410.74|15410.74|0
1620311100000|2021-05-06 14:25:00|15430.81|15430.81|15440.44|15440.44|15442.41|15442.41|15428.84|15428.84|0
1620311400000|2021-05-06 14:30:00|15437.66|15437.66|15453.09|15453.09|15457.01|15457.01|15437.66|15437.66|0
1620311700000|2021-05-06 14:35:00|15455.06|15455.06|15456.99|15456.99|15467.17|15467.17|15453.09|15453.09|0
1620312000000|2021-05-06 14:40:00|15456.13|15456.13|15456.61|15456.61|15464.02|15464.02|15454.57|15454.57|0
1620312300000|2021-05-06 14:45:00|15456.18|15456.18|15446.17|15446.17|15456.18|15456.18|15446.17|15446.17|0
1620312600000|2021-05-06 14:50:00|15444.97|15444.97|15430.6|15430.6|15444.97|15444.97|15428.63|15428.63|0
1620312900000|2021-05-06 14:55:00|15431.03|15431.03|15428.14|15428.14|15434.97|15434.97|15425.89|15425.89|0
1620313200000|2021-05-06 15:00:00|15429.53|15429.53|15434.74|15434.74|15435.32|15435.32|15429.37|15429.37|0
1620313500000|2021-05-06 15:05:00|15434.31|15434.31|15437.66|15437.66|15438.52|15438.52|15432.34|15432.34|0
1620313800000|2021-05-06 15:10:00|15435.69|15435.69|15439.99|15439.99|15445.55|15445.55|15435.69|15435.69|0
1620314100000|2021-05-06 15:15:00|15438.6|15438.6|15430.75|15430.75|15441.07|15441.07|15429.43|15429.43|0
1620314400000|2021-05-06 15:20:00|15431.61|15431.61|15427.86|15427.86|15437.73|15437.73|15427.86|15427.86|0
1620314700000|2021-05-06 15:25:00|15429.06|15429.06|15453.34|15453.34|15453.34|15453.34|15429.06|15429.06|0
1620371700000|2021-05-07 07:15:00|15414.22|15414.22|15393.2|15393.2|15424.25|15424.25|15381.13|15381.13|0
1620372000000|2021-05-07 07:20:00|15397.36|15397.36|15392.34|15392.34|15399.06|15399.06|15389.92|15389.92|0
1620372300000|2021-05-07 07:25:00|15390.37|15390.37|15408.09|15408.09|15413.35|15413.35|15390.37|15390.37|0
1620372600000|2021-05-07 07:30:00|15409.29|15409.29|15412.57|15412.57|15412.57|15412.57|15397.81|15397.81|0
1620372900000|2021-05-07 07:35:00|15411.37|15411.37|15390.78|15390.78|15411.8|15411.8|15390.78|15390.78|0
1620373200000|2021-05-07 07:40:00|15385.22|15385.22|15375.03|15375.03|15389.01|15389.01|15375.03|15375.03|0
1620373500000|2021-05-07 07:45:00|15374.19|15374.19|15377.02|15377.02|15379.68|15379.68|15370.28|15370.28|0
1620373800000|2021-05-07 07:50:00|15376.17|15376.17|15373.72|15373.72|15376.17|15376.17|15370.94|15370.94|0
1620374100000|2021-05-07 07:55:00|15372.52|15372.52|15361.87|15361.87|15372.52|15372.52|15361.05|15361.05|0
1620374400000|2021-05-07 08:00:00|15360.67|15360.67|15347.18|15347.18|15360.67|15360.67|15345.21|15345.21|0
1620374700000|2021-05-07 08:05:00|15345.79|15345.79|15335.61|15335.61|15350.54|15350.54|15334.22|15334.22|0
1620375000000|2021-05-07 08:10:00|15334.22|15334.22|15323.76|15323.76|15339.55|15339.55|15323.76|15323.76|0
1620375300000|2021-05-07 08:15:00|15324.19|15324.19|15315.65|15315.65|15324.19|15324.19|15311|15311|0
1620375600000|2021-05-07 08:20:00|15317.62|15317.62|15319.65|15319.65|15321.11|15321.11|15314.94|15314.94|0
1620375900000|2021-05-07 08:25:00|15321.04|15321.04|15318.59|15318.59|15323.01|15323.01|15315.81|15315.81|0
1620376200000|2021-05-07 08:30:00|15320.56|15320.56|15321.57|15321.57|15326.77|15326.77|15320.56|15320.56|0
1620376500000|2021-05-07 08:35:00|15323.54|15323.54|15323.09|15323.09|15325.55|15325.55|15321.38|15321.38|0
1620376800000|2021-05-07 08:40:00|15325.06|15325.06|15342.29|15342.29|15342.29|15342.29|15325.06|15325.06|0
1620377100000|2021-05-07 08:45:00|15343.68|15343.68|15329.73|15329.73|15345.5|15345.5|15326.85|15326.85|0
1620377400000|2021-05-07 08:50:00|15332.51|15332.51|15324.9|15324.9|15333.36|15333.36|15324.9|15324.9|0
1620377700000|2021-05-07 08:55:00|15326.18|15326.18|15330.13|15330.13|15334.5|15334.5|15324.21|15324.21|0
1620378000000|2021-05-07 09:00:00|15331.52|15331.52|15341.77|15341.77|15341.77|15341.77|15331.11|15331.11|0
1620378300000|2021-05-07 09:05:00|15342.98|15342.98|15339.32|15339.32|15342.98|15342.98|15338.23|15338.23|0
1620378600000|2021-05-07 09:10:00|15337.35|15337.35|15332.98|15332.98|15337.35|15337.35|15332.98|15332.98|0
1620378900000|2021-05-07 09:15:00|15333.83|15333.83|15330.63|15330.63|15334.99|15334.99|15326.82|15326.82|0
1620379200000|2021-05-07 09:20:00|15332.02|15332.02|15346.77|15346.77|15347.19|15347.19|15330.82|15330.82|0
1620379500000|2021-05-07 09:25:00|15344.8|15344.8|15334.08|15334.08|15344.8|15344.8|15333.18|15333.18|0
1620379800000|2021-05-07 09:30:00|15336.05|15336.05|15340.01|15340.01|15347.85|15347.85|15336.05|15336.05|0
1620380100000|2021-05-07 09:35:00|15340.44|15340.44|15365.03|15365.03|15365.03|15365.03|15340.01|15340.01|0
1620380400000|2021-05-07 09:40:00|15366.42|15366.42|15365.7|15365.7|15372.06|15372.06|15365.7|15365.7|0
1620380700000|2021-05-07 09:45:00|15363.73|15363.73|15367|15367|15367|15367|15359.14|15359.14|0
1620381000000|2021-05-07 09:50:00|15368.22|15368.22|15363.09|15363.09|15368.22|15368.22|15361.86|15361.86|0
1620381300000|2021-05-07 09:55:00|15362.66|15362.66|15362.26|15362.26|15363.48|15363.48|15357.53|15357.53|0
1620381600000|2021-05-07 10:00:00|15363.65|15363.65|15367.51|15367.51|15375.97|15375.97|15362.26|15362.26|0
1620381900000|2021-05-07 10:05:00|15368.9|15368.9|15357.11|15357.11|15368.9|15368.9|15351.07|15351.07|0
1620382200000|2021-05-07 10:10:00|15355.14|15355.14|15353.63|15353.63|15360.35|15360.35|15353.63|15353.63|0
1620382500000|2021-05-07 10:15:00|15353.21|15353.21|15361.06|15361.06|15363.03|15363.03|15353.21|15353.21|0
1620382800000|2021-05-07 10:20:00|15360.64|15360.64|15362.2|15362.2|15364|15364|15358.67|15358.67|0
1620383100000|2021-05-07 10:25:00|15364.17|15364.17|15382.33|15382.33|15382.33|15382.33|15364.17|15364.17|0
1620383400000|2021-05-07 10:30:00|15384.3|15384.3|15385.99|15385.99|15390.1|15390.1|15382.38|15382.38|0
1620383700000|2021-05-07 10:35:00|15384.6|15384.6|15396.01|15396.01|15396.01|15396.01|15380.1|15380.1|0
1620384000000|2021-05-07 10:40:00|15397.23|15397.23|15390.58|15390.58|15401.4|15401.4|15390.16|15390.16|0
1620384300000|2021-05-07 10:45:00|15394.75|15394.75|15388.61|15388.61|15394.75|15394.75|15388.61|15388.61|0
1620384600000|2021-05-07 10:50:00|15388.19|15388.19|15379.03|15379.03|15388.19|15388.19|15379.03|15379.03|0
1620384900000|2021-05-07 10:55:00|15377.06|15377.06|15371.99|15371.99|15378.34|15378.34|15369.39|15369.39|0
1620385200000|2021-05-07 11:00:00|15373.96|15373.96|15372.61|15372.61|15373.96|15373.96|15371.22|15371.22|0
1620385500000|2021-05-07 11:05:00|15374|15374|15358.95|15358.95|15374|15374|15357.56|15357.56|0
1620385800000|2021-05-07 11:10:00|15358.11|15358.11|15351.84|15351.84|15358.95|15358.95|15351.84|15351.84|0
1620386100000|2021-05-07 11:15:00|15350.45|15350.45|15348.1|15348.1|15350.45|15350.45|15348.1|15348.1|0
1620386400000|2021-05-07 11:20:00|15346.71|15346.71|15341.96|15341.96|15346.71|15346.71|15340.74|15340.74|0
1620386700000|2021-05-07 11:25:00|15340.57|15340.57|15338.2|15338.2|15342.54|15342.54|15336.98|15336.98|0
1620387000000|2021-05-07 11:30:00|15336.81|15336.81|15335.81|15335.81|15336.81|15336.81|15334.84|15334.84|0
1620387300000|2021-05-07 11:35:00|15333.03|15333.03|15338.36|15338.36|15338.36|15338.36|15333.03|15333.03|0
1620387600000|2021-05-07 11:40:00|15336.39|15336.39|15340.02|15340.02|15346.27|15346.27|15335.53|15335.53|0
1620387900000|2021-05-07 11:45:00|15341.22|15341.22|15341.64|15341.64|15341.64|15341.64|15339.59|15339.59|0
1620388200000|2021-05-07 11:50:00|15343.61|15343.61|15339.44|15339.44|15345.58|15345.58|15337.63|15337.63|0
1620388500000|2021-05-07 11:55:00|15338.24|15338.24|15338.17|15338.17|15346.64|15346.64|15335.56|15335.56|0
1620388800000|2021-05-07 12:00:00|15338.6|15338.6|15337.75|15337.75|15338.6|15338.6|15335.94|15335.94|0
1620389100000|2021-05-07 12:05:00|15339.14|15339.14|15341.33|15341.33|15341.33|15341.33|15336.55|15336.55|0
1620389400000|2021-05-07 12:10:00|15341.76|15341.76|15335|15335|15341.76|15341.76|15334.2|15334.2|0
1620389700000|2021-05-07 12:15:00|15334.58|15334.58|15336.18|15336.18|15336.18|15336.18|15331.13|15331.13|0
1620390000000|2021-05-07 12:20:00|15336.61|15336.61|15333.92|15333.92|15336.61|15336.61|15333.01|15333.01|0
1620390300000|2021-05-07 12:25:00|15332.53|15332.53|15323.23|15323.23|15332.53|15332.53|15321.84|15321.84|0
1620390600000|2021-05-07 12:30:00|15321.84|15321.84|15310.03|15310.03|15321.84|15321.84|15295.07|15295.07|0
1620390900000|2021-05-07 12:35:00|15311.42|15311.42|15329.51|15329.51|15339.53|15339.53|15307.77|15307.77|0
1620391200000|2021-05-07 12:40:00|15331.48|15331.48|15318.45|15318.45|15331.48|15331.48|15314.92|15314.92|0
1620391500000|2021-05-07 12:45:00|15320.42|15320.42|15318.74|15318.74|15320.42|15320.42|15305.94|15305.94|0
1620391800000|2021-05-07 12:50:00|15319.94|15319.94|15328.17|15328.17|15329.22|15329.22|15319.94|15319.94|0
1620392100000|2021-05-07 12:55:00|15334.08|15334.08|15326.07|15326.07|15334.08|15334.08|15321.19|15321.19|0
1620392400000|2021-05-07 13:00:00|15326.49|15326.49|15338.71|15338.71|15338.71|15338.71|15324.06|15324.06|0
1620392700000|2021-05-07 13:05:00|15336.28|15336.28|15350.58|15350.58|15353.05|15353.05|15333.05|15333.05|0
1620393000000|2021-05-07 13:10:00|15356.5|15356.5|15372.65|15372.65|15372.65|15372.65|15355.92|15355.92|0
1620393300000|2021-05-07 13:15:00|15369.87|15369.87|15350.22|15350.22|15371.26|15371.26|15350.22|15350.22|0
1620393600000|2021-05-07 13:20:00|15349.8|15349.8|15348.05|15348.05|15349.8|15349.8|15343.91|15343.91|0
1620393900000|2021-05-07 13:25:00|15350.03|15350.03|15332.93|15332.93|15350.03|15350.03|15332.93|15332.93|0
1620394200000|2021-05-07 13:30:00|15332.51|15332.51|15332.52|15332.52|15333.9|15333.9|15317.21|15317.21|0
1620394500000|2021-05-07 13:35:00|15330.55|15330.55|15392.79|15392.79|15392.79|15392.79|15330.55|15330.55|0
1620394800000|2021-05-07 13:40:00|15398.34|15398.34|15385.01|15385.01|15407.29|15407.29|15385.01|15385.01|0
1620395100000|2021-05-07 13:45:00|15383.04|15383.04|15393.79|15393.79|15393.79|15393.79|15379.83|15379.83|0
1620395400000|2021-05-07 13:50:00|15395.01|15395.01|15390.49|15390.49|15397.49|15397.49|15388.32|15388.32|0
1620395700000|2021-05-07 13:55:00|15393.27|15393.27|15385.24|15385.24|15395.56|15395.56|15384.04|15384.04|0
1620396000000|2021-05-07 14:00:00|15387.21|15387.21|15397.55|15397.55|15401.93|15401.93|15387.21|15387.21|0
1620396300000|2021-05-07 14:05:00|15398.41|15398.41|15406.82|15406.82|15406.82|15406.82|15391.33|15391.33|0
1620396600000|2021-05-07 14:10:00|15413.77|15413.77|15407.72|15407.72|15421.65|15421.65|15402.94|15402.94|0
1620396900000|2021-05-07 14:15:00|15409.69|15409.69|15421.21|15421.21|15421.21|15421.21|15407.3|15407.3|0
1620397200000|2021-05-07 14:20:00|15422.6|15422.6|15403.36|15403.36|15427.13|15427.13|15402.2|15402.2|0
1620397500000|2021-05-07 14:25:00|15408.92|15408.92|15402.55|15402.55|15408.92|15408.92|15396.19|15396.19|0
1620397800000|2021-05-07 14:30:00|15404.52|15404.52|15408.59|15408.59|15414.91|15414.91|15403.56|15403.56|0
1620398100000|2021-05-07 14:35:00|15405.81|15405.81|15402.98|15402.98|15406.34|15406.34|15398.36|15398.36|0
1620398400000|2021-05-07 14:40:00|15405.76|15405.76|15402.42|15402.42|15411.06|15411.06|15402.42|15402.42|0
1620398700000|2021-05-07 14:45:00|15404.39|15404.39|15396.57|15396.57|15404.39|15404.39|15394.57|15394.57|0
1620399000000|2021-05-07 14:50:00|15398.54|15398.54|15398.76|15398.76|15398.76|15398.76|15390.65|15390.65|0
1620399300000|2021-05-07 14:55:00|15402.71|15402.71|15403.36|15403.36|15411.03|15411.03|15402.71|15402.71|0
1620399600000|2021-05-07 15:00:00|15405.33|15405.33|15410.11|15410.11|15410.54|15410.54|15403.94|15403.94|0
1620399900000|2021-05-07 15:05:00|15409.69|15409.69|15412.88|15412.88|15415.86|15415.86|15408.15|15408.15|0
1620400200000|2021-05-07 15:10:00|15414.85|15414.85|15419.07|15419.07|15419.3|15419.3|15414.85|15414.85|0
1620400500000|2021-05-07 15:15:00|15419.49|15419.49|15425.66|15425.66|15428.33|15428.33|15418.63|15418.63|0
1620400800000|2021-05-07 15:20:00|15426.5|15426.5|15419.69|15419.69|15426.5|15426.5|15417.88|15417.88|0
1620401100000|2021-05-07 15:25:00|15419.27|15419.27|15430.3|15430.3|15433.44|15433.44|15415.06|15415.06|0
1620630900000|2021-05-10 07:15:00|15535.16|15535.16|15509.38|15509.38|15544.76|15544.76|15509.38|15509.38|0
1620631200000|2021-05-10 07:20:00|15512.98|15512.98|15531.93|15531.93|15535.1|15535.1|15507.46|15507.46|0
1620631500000|2021-05-10 07:25:00|15526.02|15526.02|15508.13|15508.13|15526.02|15526.02|15508.13|15508.13|0
1620631800000|2021-05-10 07:30:00|15509.33|15509.33|15532.38|15532.38|15532.38|15532.38|15507.94|15507.94|0
1620632100000|2021-05-10 07:35:00|15531.18|15531.18|15515.95|15515.95|15531.18|15531.18|15510.49|15510.49|0
1620632400000|2021-05-10 07:40:00|15511.78|15511.78|15528.79|15528.79|15528.79|15528.79|15511.78|15511.78|0
1620632700000|2021-05-10 07:45:00|15529.22|15529.22|15535.06|15535.06|15538.15|15538.15|15528.79|15528.79|0
1620633000000|2021-05-10 07:50:00|15539.86|15539.86|15556.6|15556.6|15563.98|15563.98|15539.86|15539.86|0
1620633300000|2021-05-10 07:55:00|15562.59|15562.59|15549.48|15549.48|15566.54|15566.54|15549.48|15549.48|0
1620633600000|2021-05-10 08:00:00|15553.08|15553.08|15552.89|15552.89|15555.77|15555.77|15546.89|15546.89|0
1620633900000|2021-05-10 08:05:00|15553.31|15553.31|15558.98|15558.98|15563.67|15563.67|15551.87|15551.87|0
1620634200000|2021-05-10 08:10:00|15560.18|15560.18|15546.8|15546.8|15560.18|15560.18|15545.6|15545.6|0
1620634500000|2021-05-10 08:15:00|15544.4|15544.4|15548.13|15548.13|15552.07|15552.07|15526.45|15526.45|0
1620634800000|2021-05-10 08:20:00|15549.52|15549.52|15548.63|15548.63|15555.33|15555.33|15546.93|15546.93|0
1620635100000|2021-05-10 08:25:00|15547.78|15547.78|15538.03|15538.03|15547.78|15547.78|15536.64|15536.64|0
1620635400000|2021-05-10 08:30:00|15536.06|15536.06|15541.98|15541.98|15546.43|15546.43|15536.06|15536.06|0
1620635700000|2021-05-10 08:35:00|15542.39|15542.39|15545.57|15545.57|15545.57|15545.57|15538.45|15538.45|0
1620636000000|2021-05-10 08:40:00|15543.89|15543.89|15544.21|15544.21|15548.63|15548.63|15541.43|15541.43|0
1620636300000|2021-05-10 08:45:00|15541.43|15541.43|15524.44|15524.44|15541.43|15541.43|15520.89|15520.89|0
1620636600000|2021-05-10 08:50:00|15526.41|15526.41|15522.87|15522.87|15529.05|15529.05|15519.24|15519.24|0
1620636900000|2021-05-10 08:55:00|15525.27|15525.27|15518.46|15518.46|15527.97|15527.97|15518.46|15518.46|0
1620637200000|2021-05-10 09:00:00|15517.26|15517.26|15518.18|15518.18|15518.96|15518.96|15515.36|15515.36|0
1620637500000|2021-05-10 09:05:00|15522.98|15522.98|15528.99|15528.99|15534.55|15534.55|15518.18|15518.18|0
1620637800000|2021-05-10 09:10:00|15527.6|15527.6|15527.33|15527.33|15527.6|15527.6|15524.15|15524.15|0
1620638100000|2021-05-10 09:15:00|15526.13|15526.13|15513.75|15513.75|15526.13|15526.13|15511.78|15511.78|0
1620638400000|2021-05-10 09:20:00|15512.55|15512.55|15506.98|15506.98|15513.94|15513.94|15504.2|15504.2|0
1620638700000|2021-05-10 09:25:00|15509.38|15509.38|15511.76|15511.76|15515.38|15515.38|15501.82|15501.82|0
1620639000000|2021-05-10 09:30:00|15510.92|15510.92|15510.52|15510.52|15512.15|15512.15|15507.55|15507.55|0
1620639300000|2021-05-10 09:35:00|15518.4|15518.4|15521.04|15521.04|15521.04|15521.04|15515.38|15515.38|0
1620639600000|2021-05-10 09:40:00|15522.24|15522.24|15526.9|15526.9|15528.51|15528.51|15519.5|15519.5|0
1620639900000|2021-05-10 09:45:00|15525.7|15525.7|15515.77|15515.77|15526.9|15526.9|15515.77|15515.77|0
1620640200000|2021-05-10 09:50:00|15518.55|15518.55|15523.58|15523.58|15523.92|15523.92|15518.55|15518.55|0
1620640500000|2021-05-10 09:55:00|15521.61|15521.61|15527.4|15527.4|15527.4|15527.4|15519.45|15519.45|0
1620640800000|2021-05-10 10:00:00|15526.2|15526.2|15527.72|15527.72|15531.27|15531.27|15526.2|15526.2|0
1620641100000|2021-05-10 10:05:00|15525.32|15525.32|15531.85|15531.85|15535.06|15535.06|15522.92|15522.92|0
1620641400000|2021-05-10 10:10:00|15533.05|15533.05|15536.39|15536.39|15537.59|15537.59|15532.02|15532.02|0
1620641700000|2021-05-10 10:15:00|15535.19|15535.19|15532.35|15532.35|15541.58|15541.58|15532.35|15532.35|0
1620642000000|2021-05-10 10:20:00|15530.38|15530.38|15513.62|15513.62|15530.38|15530.38|15513.62|15513.62|0
1620642300000|2021-05-10 10:25:00|15512.42|15512.42|15508.2|15508.2|15512.42|15512.42|15503.52|15503.52|0
1620642600000|2021-05-10 10:30:00|15507|15507|15496.31|15496.31|15509.68|15509.68|15496.31|15496.31|0
1620642900000|2021-05-10 10:35:00|15498.71|15498.71|15504.04|15504.04|15509.22|15509.22|15498.71|15498.71|0
1620643200000|2021-05-10 10:40:00|15507.98|15507.98|15521.41|15521.41|15521.41|15521.41|15507.98|15507.98|0
1620643500000|2021-05-10 10:45:00|15520.98|15520.98|15524.68|15524.68|15527.08|15527.08|15520.98|15520.98|0
1620643800000|2021-05-10 10:50:00|15524.26|15524.26|15508.32|15508.32|15525.45|15525.45|15508.32|15508.32|0
1620644100000|2021-05-10 10:55:00|15506.35|15506.35|15511.37|15511.37|15511.37|15511.37|15499.06|15499.06|0
1620644400000|2021-05-10 11:00:00|15510.94|15510.94|15514.65|15514.65|15515.85|15515.85|15507.84|15507.84|0
1620644700000|2021-05-10 11:05:00|15518.82|15518.82|15531.52|15531.52|15532.72|15532.72|15518.82|15518.82|0
1620645000000|2021-05-10 11:10:00|15532.72|15532.72|15554|15554|15554|15554|15532.72|15532.72|0
1620645300000|2021-05-10 11:15:00|15550.05|15550.05|15551.17|15551.17|15553.57|15553.57|15548.39|15548.39|0
1620645600000|2021-05-10 11:20:00|15549.78|15549.78|15544.38|15544.38|15549.78|15549.78|15542.99|15542.99|0
1620645900000|2021-05-10 11:25:00|15542.99|15542.99|15548.13|15548.13|15548.13|15548.13|15538.58|15538.58|0
1620646200000|2021-05-10 11:30:00|15548.56|15548.56|15574.7|15574.7|15576.09|15576.09|15548.56|15548.56|0
1620646500000|2021-05-10 11:35:00|15578.64|15578.64|15583.92|15583.92|15587.92|15587.92|15578.64|15578.64|0
1620646800000|2021-05-10 11:40:00|15582.72|15582.72|15574.42|15574.42|15587.1|15587.1|15572.45|15572.45|0
1620647100000|2021-05-10 11:45:00|15570.82|15570.82|15576.92|15576.92|15578.2|15578.2|15569.28|15569.28|0
1620647400000|2021-05-10 11:50:00|15575.53|15575.53|15574.82|15574.82|15579.19|15579.19|15573.28|15573.28|0
1620647700000|2021-05-10 11:55:00|15576.8|15576.8|15571.57|15571.57|15581.17|15581.17|15569.6|15569.6|0
1620648000000|2021-05-10 12:00:00|15573.54|15573.54|15556.75|15556.75|15573.54|15573.54|15555.78|15555.78|0
1620648300000|2021-05-10 12:05:00|15558.13|15558.13|15553.08|15553.08|15560.72|15560.72|15548.43|15548.43|0
1620648600000|2021-05-10 12:10:00|15555.05|15555.05|15558.62|15558.62|15560.14|15560.14|15555.05|15555.05|0
1620648900000|2021-05-10 12:15:00|15557.4|15557.4|15545.46|15545.46|15557.4|15557.4|15545.27|15545.27|0
1620649200000|2021-05-10 12:20:00|15544.26|15544.26|15513.79|15513.79|15545.46|15545.46|15513.79|15513.79|0
1620649500000|2021-05-10 12:25:00|15516.19|15516.19|15512.28|15512.28|15517.39|15517.39|15509.85|15509.85|0
1620649800000|2021-05-10 12:30:00|15509.5|15509.5|15508.27|15508.27|15510.86|15510.86|15506.49|15506.49|0
1620650100000|2021-05-10 12:35:00|15504.33|15504.33|15500.3|15500.3|15504.33|15504.33|15500.3|15500.3|0
1620650400000|2021-05-10 12:40:00|15499.89|15499.89|15501.97|15501.97|15501.97|15501.97|15499.19|15499.19|0
1620650700000|2021-05-10 12:45:00|15504.37|15504.37|15499.55|15499.55|15505.57|15505.57|15496.58|15496.58|0
1620651000000|2021-05-10 12:50:00|15502.33|15502.33|15494.28|15494.28|15504.56|15504.56|15494.28|15494.28|0
1620651300000|2021-05-10 12:55:00|15493.08|15493.08|15489.83|15489.83|15493.08|15493.08|15487.86|15487.86|0
1620651600000|2021-05-10 13:00:00|15491.22|15491.22|15484.46|15484.46|15493.19|15493.19|15483.07|15483.07|0
1620651900000|2021-05-10 13:05:00|15485.85|15485.85|15484.65|15484.65|15491.22|15491.22|15483.26|15483.26|0
1620652200000|2021-05-10 13:10:00|15483.45|15483.45|15478.53|15478.53|15483.45|15483.45|15475.72|15475.72|0
1620652500000|2021-05-10 13:15:00|15481.31|15481.31|15483.75|15483.75|15486.3|15486.3|15481.31|15481.31|0
1620652800000|2021-05-10 13:20:00|15485.72|15485.72|15489.7|15489.7|15489.7|15489.7|15484.33|15484.33|0
1620653100000|2021-05-10 13:25:00|15492.48|15492.48|15492.09|15492.09|15496.03|15496.03|15489.7|15489.7|0
1620653400000|2021-05-10 13:30:00|15496.03|15496.03|15494.29|15494.29|15502.23|15502.23|15492.9|15492.9|0
1620653700000|2021-05-10 13:35:00|15495.13|15495.13|15512.92|15512.92|15513.72|15513.72|15495.13|15495.13|0
1620654000000|2021-05-10 13:40:00|15511.7|15511.7|15522.77|15522.77|15522.77|15522.77|15505.88|15505.88|0
1620654300000|2021-05-10 13:45:00|15520.8|15520.8|15546.1|15546.1|15546.1|15546.1|15519.41|15519.41|0
1620654600000|2021-05-10 13:50:00|15543.32|15543.32|15536.79|15536.79|15544.71|15544.71|15536.36|15536.36|0
1620654900000|2021-05-10 13:55:00|15537.99|15537.99|15543.44|15543.44|15544.63|15544.63|15535.21|15535.21|0
1620655200000|2021-05-10 14:00:00|15542.05|15542.05|15513.93|15513.93|15542.05|15542.05|15511.15|15511.15|0
1620655500000|2021-05-10 14:05:00|15511.15|15511.15|15504.49|15504.49|15511.15|15511.15|15498.46|15498.46|0
1620655800000|2021-05-10 14:10:00|15503.1|15503.1|15505.43|15505.43|15521.01|15521.01|15503.1|15503.1|0
1620656100000|2021-05-10 14:15:00|15502.65|15502.65|15501.96|15501.96|15510.6|15510.6|15501.96|15501.96|0
1620656400000|2021-05-10 14:20:00|15500.76|15500.76|15494.47|15494.47|15500.76|15500.76|15492.79|15492.79|0
1620656700000|2021-05-10 14:25:00|15492.5|15492.5|15491.35|15491.35|15494.69|15494.69|15487.16|15487.16|0
1620657000000|2021-05-10 14:30:00|15489.96|15489.96|15483.35|15483.35|15492.55|15492.55|15483.35|15483.35|0
1620657300000|2021-05-10 14:35:00|15481.96|15481.96|15477.99|15477.99|15484.36|15484.36|15477.84|15477.84|0
1620657600000|2021-05-10 14:40:00|15480.77|15480.77|15474.15|15474.15|15480.77|15480.77|15469.7|15469.7|0
1620657900000|2021-05-10 14:45:00|15475.35|15475.35|15469.46|15469.46|15480.33|15480.33|15468.93|15468.93|0
1620658200000|2021-05-10 14:50:00|15472.82|15472.82|15460.43|15460.43|15472.82|15472.82|15460.43|15460.43|0
1620658500000|2021-05-10 14:55:00|15459.04|15459.04|15465.12|15465.12|15474.29|15474.29|15459.04|15459.04|0
1620658800000|2021-05-10 15:00:00|15463.92|15463.92|15457.24|15457.24|15468.72|15468.72|15457.24|15457.24|0
1620659100000|2021-05-10 15:05:00|15456.04|15456.04|15466.51|15466.51|15467.71|15467.71|15456.04|15456.04|0
1620659400000|2021-05-10 15:10:00|15470.68|15470.68|15475.42|15475.42|15476.38|15476.38|15467.3|15467.3|0
1620659700000|2021-05-10 15:15:00|15479.58|15479.58|15479.47|15479.47|15480.97|15480.97|15472.05|15472.05|0
1620660000000|2021-05-10 15:20:00|15480.86|15480.86|15486.93|15486.93|15487.7|15487.7|15479.97|15479.97|0
1620660300000|2021-05-10 15:25:00|15488.32|15488.32|15500.2|15500.2|15505.52|15505.52|15485.54|15485.54|0
1620630900000|2021-05-10 07:15:00|15535.16|15535.16|15509.38|15509.38|15544.76|15544.76|15509.38|15509.38|0
1620631200000|2021-05-10 07:20:00|15512.98|15512.98|15531.93|15531.93|15535.1|15535.1|15507.46|15507.46|0
1620631500000|2021-05-10 07:25:00|15526.02|15526.02|15508.13|15508.13|15526.02|15526.02|15508.13|15508.13|0
1620631800000|2021-05-10 07:30:00|15509.33|15509.33|15532.38|15532.38|15532.38|15532.38|15507.94|15507.94|0
1620632100000|2021-05-10 07:35:00|15531.18|15531.18|15515.95|15515.95|15531.18|15531.18|15510.49|15510.49|0
1620632400000|2021-05-10 07:40:00|15511.78|15511.78|15528.79|15528.79|15528.79|15528.79|15511.78|15511.78|0
1620632700000|2021-05-10 07:45:00|15529.22|15529.22|15535.06|15535.06|15538.15|15538.15|15528.79|15528.79|0
1620633000000|2021-05-10 07:50:00|15539.86|15539.86|15556.6|15556.6|15563.98|15563.98|15539.86|15539.86|0
1620633300000|2021-05-10 07:55:00|15562.59|15562.59|15549.48|15549.48|15566.54|15566.54|15549.48|15549.48|0
1620633600000|2021-05-10 08:00:00|15553.08|15553.08|15552.89|15552.89|15555.77|15555.77|15546.89|15546.89|0
1620633900000|2021-05-10 08:05:00|15553.31|15553.31|15558.98|15558.98|15563.67|15563.67|15551.87|15551.87|0
1620634200000|2021-05-10 08:10:00|15560.18|15560.18|15546.8|15546.8|15560.18|15560.18|15545.6|15545.6|0
1620634500000|2021-05-10 08:15:00|15544.4|15544.4|15548.13|15548.13|15552.07|15552.07|15526.45|15526.45|0
1620634800000|2021-05-10 08:20:00|15549.52|15549.52|15548.63|15548.63|15555.33|15555.33|15546.93|15546.93|0
1620635100000|2021-05-10 08:25:00|15547.78|15547.78|15538.03|15538.03|15547.78|15547.78|15536.64|15536.64|0
1620635400000|2021-05-10 08:30:00|15536.06|15536.06|15541.98|15541.98|15546.43|15546.43|15536.06|15536.06|0
1620635700000|2021-05-10 08:35:00|15542.39|15542.39|15545.57|15545.57|15545.57|15545.57|15538.45|15538.45|0
1620636000000|2021-05-10 08:40:00|15543.89|15543.89|15544.21|15544.21|15548.63|15548.63|15541.43|15541.43|0
1620636300000|2021-05-10 08:45:00|15541.43|15541.43|15524.44|15524.44|15541.43|15541.43|15520.89|15520.89|0
1620636600000|2021-05-10 08:50:00|15526.41|15526.41|15522.87|15522.87|15529.05|15529.05|15519.24|15519.24|0
1620636900000|2021-05-10 08:55:00|15525.27|15525.27|15518.46|15518.46|15527.97|15527.97|15518.46|15518.46|0
1620637200000|2021-05-10 09:00:00|15517.26|15517.26|15518.18|15518.18|15518.96|15518.96|15515.36|15515.36|0
1620637500000|2021-05-10 09:05:00|15522.98|15522.98|15528.99|15528.99|15534.55|15534.55|15518.18|15518.18|0
1620637800000|2021-05-10 09:10:00|15527.6|15527.6|15527.33|15527.33|15527.6|15527.6|15524.15|15524.15|0
1620638100000|2021-05-10 09:15:00|15526.13|15526.13|15513.75|15513.75|15526.13|15526.13|15511.78|15511.78|0
1620638400000|2021-05-10 09:20:00|15512.55|15512.55|15506.98|15506.98|15513.94|15513.94|15504.2|15504.2|0
1620638700000|2021-05-10 09:25:00|15509.38|15509.38|15511.76|15511.76|15515.38|15515.38|15501.82|15501.82|0
1620639000000|2021-05-10 09:30:00|15510.92|15510.92|15510.52|15510.52|15512.15|15512.15|15507.55|15507.55|0
1620639300000|2021-05-10 09:35:00|15518.4|15518.4|15521.04|15521.04|15521.04|15521.04|15515.38|15515.38|0
1620639600000|2021-05-10 09:40:00|15522.24|15522.24|15526.9|15526.9|15528.51|15528.51|15519.5|15519.5|0
1620639900000|2021-05-10 09:45:00|15525.7|15525.7|15515.77|15515.77|15526.9|15526.9|15515.77|15515.77|0
1620640200000|2021-05-10 09:50:00|15518.55|15518.55|15523.58|15523.58|15523.92|15523.92|15518.55|15518.55|0
1620640500000|2021-05-10 09:55:00|15521.61|15521.61|15527.4|15527.4|15527.4|15527.4|15519.45|15519.45|0
1620640800000|2021-05-10 10:00:00|15526.2|15526.2|15527.72|15527.72|15531.27|15531.27|15526.2|15526.2|0
1620641100000|2021-05-10 10:05:00|15525.32|15525.32|15531.85|15531.85|15535.06|15535.06|15522.92|15522.92|0
1620641400000|2021-05-10 10:10:00|15533.05|15533.05|15536.39|15536.39|15537.59|15537.59|15532.02|15532.02|0
1620641700000|2021-05-10 10:15:00|15535.19|15535.19|15532.35|15532.35|15541.58|15541.58|15532.35|15532.35|0
1620642000000|2021-05-10 10:20:00|15530.38|15530.38|15513.62|15513.62|15530.38|15530.38|15513.62|15513.62|0
1620642300000|2021-05-10 10:25:00|15512.42|15512.42|15508.2|15508.2|15512.42|15512.42|15503.52|15503.52|0
1620642600000|2021-05-10 10:30:00|15507|15507|15496.31|15496.31|15509.68|15509.68|15496.31|15496.31|0
1620642900000|2021-05-10 10:35:00|15498.71|15498.71|15504.04|15504.04|15509.22|15509.22|15498.71|15498.71|0
1620643200000|2021-05-10 10:40:00|15507.98|15507.98|15521.41|15521.41|15521.41|15521.41|15507.98|15507.98|0
1620643500000|2021-05-10 10:45:00|15520.98|15520.98|15524.68|15524.68|15527.08|15527.08|15520.98|15520.98|0
1620643800000|2021-05-10 10:50:00|15524.26|15524.26|15508.32|15508.32|15525.45|15525.45|15508.32|15508.32|0
1620644100000|2021-05-10 10:55:00|15506.35|15506.35|15511.37|15511.37|15511.37|15511.37|15499.06|15499.06|0
1620644400000|2021-05-10 11:00:00|15510.94|15510.94|15514.65|15514.65|15515.85|15515.85|15507.84|15507.84|0
1620644700000|2021-05-10 11:05:00|15518.82|15518.82|15531.52|15531.52|15532.72|15532.72|15518.82|15518.82|0
1620645000000|2021-05-10 11:10:00|15532.72|15532.72|15554|15554|15554|15554|15532.72|15532.72|0
1620645300000|2021-05-10 11:15:00|15550.05|15550.05|15551.17|15551.17|15553.57|15553.57|15548.39|15548.39|0
1620645600000|2021-05-10 11:20:00|15549.78|15549.78|15544.38|15544.38|15549.78|15549.78|15542.99|15542.99|0
1620645900000|2021-05-10 11:25:00|15542.99|15542.99|15548.13|15548.13|15548.13|15548.13|15538.58|15538.58|0
1620646200000|2021-05-10 11:30:00|15548.56|15548.56|15574.7|15574.7|15576.09|15576.09|15548.56|15548.56|0
1620646500000|2021-05-10 11:35:00|15578.64|15578.64|15583.92|15583.92|15587.92|15587.92|15578.64|15578.64|0
1620646800000|2021-05-10 11:40:00|15582.72|15582.72|15574.42|15574.42|15587.1|15587.1|15572.45|15572.45|0
1620647100000|2021-05-10 11:45:00|15570.82|15570.82|15576.92|15576.92|15578.2|15578.2|15569.28|15569.28|0
1620647400000|2021-05-10 11:50:00|15575.53|15575.53|15574.82|15574.82|15579.19|15579.19|15573.28|15573.28|0
1620647700000|2021-05-10 11:55:00|15576.8|15576.8|15571.57|15571.57|15581.17|15581.17|15569.6|15569.6|0
1620648000000|2021-05-10 12:00:00|15573.54|15573.54|15556.75|15556.75|15573.54|15573.54|15555.78|15555.78|0
1620648300000|2021-05-10 12:05:00|15558.13|15558.13|15553.08|15553.08|15560.72|15560.72|15548.43|15548.43|0
1620648600000|2021-05-10 12:10:00|15555.05|15555.05|15558.62|15558.62|15560.14|15560.14|15555.05|15555.05|0
1620648900000|2021-05-10 12:15:00|15557.4|15557.4|15545.46|15545.46|15557.4|15557.4|15545.27|15545.27|0
1620649200000|2021-05-10 12:20:00|15544.26|15544.26|15513.79|15513.79|15545.46|15545.46|15513.79|15513.79|0
1620649500000|2021-05-10 12:25:00|15516.19|15516.19|15512.28|15512.28|15517.39|15517.39|15509.85|15509.85|0
1620649800000|2021-05-10 12:30:00|15509.5|15509.5|15508.27|15508.27|15510.86|15510.86|15506.49|15506.49|0
1620650100000|2021-05-10 12:35:00|15504.33|15504.33|15500.3|15500.3|15504.33|15504.33|15500.3|15500.3|0
1620650400000|2021-05-10 12:40:00|15499.89|15499.89|15501.97|15501.97|15501.97|15501.97|15499.19|15499.19|0
1620650700000|2021-05-10 12:45:00|15504.37|15504.37|15499.55|15499.55|15505.57|15505.57|15496.58|15496.58|0
1620651000000|2021-05-10 12:50:00|15502.33|15502.33|15494.28|15494.28|15504.56|15504.56|15494.28|15494.28|0
1620651300000|2021-05-10 12:55:00|15493.08|15493.08|15489.83|15489.83|15493.08|15493.08|15487.86|15487.86|0
1620651600000|2021-05-10 13:00:00|15491.22|15491.22|15484.46|15484.46|15493.19|15493.19|15483.07|15483.07|0
1620651900000|2021-05-10 13:05:00|15485.85|15485.85|15484.65|15484.65|15491.22|15491.22|15483.26|15483.26|0
1620652200000|2021-05-10 13:10:00|15483.45|15483.45|15478.53|15478.53|15483.45|15483.45|15475.72|15475.72|0
1620652500000|2021-05-10 13:15:00|15481.31|15481.31|15483.75|15483.75|15486.3|15486.3|15481.31|15481.31|0
1620652800000|2021-05-10 13:20:00|15485.72|15485.72|15489.7|15489.7|15489.7|15489.7|15484.33|15484.33|0
1620653100000|2021-05-10 13:25:00|15492.48|15492.48|15492.09|15492.09|15496.03|15496.03|15489.7|15489.7|0
1620653400000|2021-05-10 13:30:00|15496.03|15496.03|15494.29|15494.29|15502.23|15502.23|15492.9|15492.9|0
1620653700000|2021-05-10 13:35:00|15495.13|15495.13|15512.92|15512.92|15513.72|15513.72|15495.13|15495.13|0
1620654000000|2021-05-10 13:40:00|15511.7|15511.7|15522.77|15522.77|15522.77|15522.77|15505.88|15505.88|0
1620654300000|2021-05-10 13:45:00|15520.8|15520.8|15546.1|15546.1|15546.1|15546.1|15519.41|15519.41|0
1620654600000|2021-05-10 13:50:00|15543.32|15543.32|15536.79|15536.79|15544.71|15544.71|15536.36|15536.36|0
1620654900000|2021-05-10 13:55:00|15537.99|15537.99|15543.44|15543.44|15544.63|15544.63|15535.21|15535.21|0
1620655200000|2021-05-10 14:00:00|15542.05|15542.05|15513.93|15513.93|15542.05|15542.05|15511.15|15511.15|0
1620655500000|2021-05-10 14:05:00|15511.15|15511.15|15504.49|15504.49|15511.15|15511.15|15498.46|15498.46|0
1620655800000|2021-05-10 14:10:00|15503.1|15503.1|15505.43|15505.43|15521.01|15521.01|15503.1|15503.1|0
1620656100000|2021-05-10 14:15:00|15502.65|15502.65|15501.96|15501.96|15510.6|15510.6|15501.96|15501.96|0
1620656400000|2021-05-10 14:20:00|15500.76|15500.76|15494.47|15494.47|15500.76|15500.76|15492.79|15492.79|0
1620656700000|2021-05-10 14:25:00|15492.5|15492.5|15491.35|15491.35|15494.69|15494.69|15487.16|15487.16|0
1620657000000|2021-05-10 14:30:00|15489.96|15489.96|15483.35|15483.35|15492.55|15492.55|15483.35|15483.35|0
1620657300000|2021-05-10 14:35:00|15481.96|15481.96|15477.99|15477.99|15484.36|15484.36|15477.84|15477.84|0
1620657600000|2021-05-10 14:40:00|15480.77|15480.77|15474.15|15474.15|15480.77|15480.77|15469.7|15469.7|0
1620657900000|2021-05-10 14:45:00|15475.35|15475.35|15469.46|15469.46|15480.33|15480.33|15468.93|15468.93|0
1620658200000|2021-05-10 14:50:00|15472.82|15472.82|15460.43|15460.43|15472.82|15472.82|15460.43|15460.43|0
1620658500000|2021-05-10 14:55:00|15459.04|15459.04|15465.12|15465.12|15474.29|15474.29|15459.04|15459.04|0
1620658800000|2021-05-10 15:00:00|15463.92|15463.92|15457.24|15457.24|15468.72|15468.72|15457.24|15457.24|0
1620659100000|2021-05-10 15:05:00|15456.04|15456.04|15466.51|15466.51|15467.71|15467.71|15456.04|15456.04|0
1620659400000|2021-05-10 15:10:00|15470.68|15470.68|15475.42|15475.42|15476.38|15476.38|15467.3|15467.3|0
1620659700000|2021-05-10 15:15:00|15479.58|15479.58|15479.47|15479.47|15480.97|15480.97|15472.05|15472.05|0
1620660000000|2021-05-10 15:20:00|15480.86|15480.86|15486.93|15486.93|15487.7|15487.7|15479.97|15479.97|0
1620660300000|2021-05-10 15:25:00|15488.32|15488.32|15500.2|15500.2|15505.52|15505.52|15485.54|15485.54|0
1620717300000|2021-05-11 07:15:00|15229.85|15229.85|15233.33|15233.33|15233.33|15233.33|15210.8|15210.8|0
1620717600000|2021-05-11 07:20:00|15235.9|15235.9|15217.65|15217.65|15241.12|15241.12|15217.65|15217.65|0
1620717900000|2021-05-11 07:25:00|15216.26|15216.26|15204.7|15204.7|15216.26|15216.26|15198.37|15198.37|0
1620718200000|2021-05-11 07:30:00|15202.73|15202.73|15181.03|15181.03|15203.93|15203.93|15181.03|15181.03|0
1620718500000|2021-05-11 07:35:00|15176.86|15176.86|15170.79|15170.79|15189.75|15189.75|15170.79|15170.79|0
1620718800000|2021-05-11 07:40:00|15166.85|15166.85|15139.87|15139.87|15166.85|15166.85|15131.29|15131.29|0
1620719100000|2021-05-11 07:45:00|15137.09|15137.09|15137.59|15137.59|15144.52|15144.52|15128.4|15128.4|0
1620719400000|2021-05-11 07:50:00|15139.57|15139.57|15156.07|15156.07|15158.85|15158.85|15138.18|15138.18|0
1620719700000|2021-05-11 07:55:00|15154.68|15154.68|15184.69|15184.69|15184.69|15184.69|15154.68|15154.68|0
1620720000000|2021-05-11 08:00:00|15183.3|15183.3|15139.09|15139.09|15183.3|15183.3|15136.69|15136.69|0
1620720300000|2021-05-11 08:05:00|15137.81|15137.81|15152.29|15152.29|15152.29|15152.29|15129.67|15129.67|0
1620720600000|2021-05-11 08:10:00|15154.27|15154.27|15143.84|15143.84|15158.67|15158.67|15143.84|15143.84|0
1620720900000|2021-05-11 08:15:00|15141.8|15141.8|15131.78|15131.78|15141.8|15141.8|15127.84|15127.84|0
1620721200000|2021-05-11 08:20:00|15133.17|15133.17|15143.6|15143.6|15144.99|15144.99|15131.2|15131.2|0
1620721500000|2021-05-11 08:25:00|15142.22|15142.22|15162.99|15162.99|15165.15|15165.15|15139.44|15139.44|0
1620721800000|2021-05-11 08:30:00|15160.21|15160.21|15148.67|15148.67|15167.93|15167.93|15148.67|15148.67|0
1620722100000|2021-05-11 08:35:00|15150.06|15150.06|15147.93|15147.93|15150.06|15150.06|15142.75|15142.75|0
1620722400000|2021-05-11 08:40:00|15148.79|15148.79|15173.14|15173.14|15173.14|15173.14|15148.79|15148.79|0
1620722700000|2021-05-11 08:45:00|15171.17|15171.17|15167.12|15167.12|15176.4|15176.4|15167.12|15167.12|0
1620723000000|2021-05-11 08:50:00|15161.79|15161.79|15154.4|15154.4|15161.79|15161.79|15153.54|15153.54|0
1620723300000|2021-05-11 08:55:00|15152|15152|15150.51|15150.51|15153.39|15153.39|15140.18|15140.18|0
1620723600000|2021-05-11 09:00:00|15149.31|15149.31|15170.57|15170.57|15171.77|15171.77|15149.31|15149.31|0
1620723900000|2021-05-11 09:05:00|15167.8|15167.8|15177.36|15177.36|15180.7|15180.7|15167.8|15167.8|0
1620724200000|2021-05-11 09:10:00|15178.75|15178.75|15182.02|15182.02|15184.74|15184.74|15174.19|15174.19|0
1620724500000|2021-05-11 09:15:00|15180.63|15180.63|15180.24|15180.24|15187.7|15187.7|15178.23|15178.23|0
1620724800000|2021-05-11 09:20:00|15178.98|15178.98|15156.81|15156.81|15178.98|15178.98|15156.81|15156.81|0
1620725100000|2021-05-11 09:25:00|15158.2|15158.2|15145.12|15145.12|15158.2|15158.2|15144.7|15144.7|0
1620725400000|2021-05-11 09:30:00|15145.96|15145.96|15155.52|15155.52|15158.4|15158.4|15145.96|15145.96|0
1620725700000|2021-05-11 09:35:00|15157.5|15157.5|15160|15160|15166.14|15166.14|15157.5|15157.5|0
1620726000000|2021-05-11 09:40:00|15156.05|15156.05|15146.24|15146.24|15156.05|15156.05|15142.58|15142.58|0
1620726300000|2021-05-11 09:45:00|15145.04|15145.04|15122.89|15122.89|15145.04|15145.04|15122.89|15122.89|0
1620726600000|2021-05-11 09:50:00|15121.5|15121.5|15131.19|15131.19|15131.19|15131.19|15121.5|15121.5|0
1620726900000|2021-05-11 09:55:00|15132.58|15132.58|15136.39|15136.39|15139.21|15139.21|15132.58|15132.58|0
1620727200000|2021-05-11 10:00:00|15137.78|15137.78|15120.86|15120.86|15140.56|15140.56|15119.47|15119.47|0
1620727500000|2021-05-11 10:05:00|15119.47|15119.47|15104.04|15104.04|15119.47|15119.47|15104.04|15104.04|0
1620727800000|2021-05-11 10:10:00|15105.43|15105.43|15101.03|15101.03|15105.43|15105.43|15094.11|15094.11|0
1620728100000|2021-05-11 10:15:00|15099.83|15099.83|15132.05|15132.05|15132.05|15132.05|15099.83|15099.83|0
1620728400000|2021-05-11 10:20:00|15131.63|15131.63|15118.52|15118.52|15131.63|15131.63|15118.06|15118.06|0
1620728700000|2021-05-11 10:25:00|15114.35|15114.35|15101.83|15101.83|15114.35|15114.35|15101.83|15101.83|0
1620729000000|2021-05-11 10:30:00|15103.8|15103.8|15098.46|15098.46|15105.77|15105.77|15098.46|15098.46|0
1620729300000|2021-05-11 10:35:00|15097.26|15097.26|15101.35|15101.35|15105.52|15105.52|15092.89|15092.89|0
1620729600000|2021-05-11 10:40:00|15103.75|15103.75|15090.59|15090.59|15106.53|15106.53|15081.86|15081.86|0
1620729900000|2021-05-11 10:45:00|15091.79|15091.79|15093.44|15093.44|15093.44|15093.44|15083.83|15083.83|0
1620730200000|2021-05-11 10:50:00|15092.05|15092.05|15110.87|15110.87|15110.87|15110.87|15092.05|15092.05|0
1620730500000|2021-05-11 10:55:00|15113.65|15113.65|15108.53|15108.53|15114.87|15114.87|15108.53|15108.53|0
1620730800000|2021-05-11 11:00:00|15106.13|15106.13|15104.28|15104.28|15115.03|15115.03|15104.28|15104.28|0
1620731100000|2021-05-11 11:05:00|15102.31|15102.31|15107.64|15107.64|15107.64|15107.64|15099.72|15099.72|0
1620731400000|2021-05-11 11:10:00|15109.03|15109.03|15107.91|15107.91|15109.46|15109.46|15105.94|15105.94|0
1620731700000|2021-05-11 11:15:00|15109.13|15109.13|15114.85|15114.85|15114.85|15114.85|15108.71|15108.71|0
1620732000000|2021-05-11 11:20:00|15114.43|15114.43|15090.94|15090.94|15114.43|15114.43|15090.94|15090.94|0
1620732300000|2021-05-11 11:25:00|15089.55|15089.55|15084.13|15084.13|15091.33|15091.33|15084.13|15084.13|0
1620732600000|2021-05-11 11:30:00|15082.88|15082.88|15086.12|15086.12|15086.12|15086.12|15078.9|15078.9|0
1620732900000|2021-05-11 11:35:00|15083.72|15083.72|15085.84|15085.84|15086.85|15086.85|15082.91|15082.91|0
1620733200000|2021-05-11 11:40:00|15087.82|15087.82|15090.75|15090.75|15090.75|15090.75|15086.58|15086.58|0
1620733500000|2021-05-11 11:45:00|15091.18|15091.18|15100.28|15100.28|15104.65|15104.65|15091.18|15091.18|0
1620733800000|2021-05-11 11:50:00|15098.31|15098.31|15097.9|15097.9|15099.94|15099.94|15091.44|15091.44|0
1620734100000|2021-05-11 11:55:00|15096.51|15096.51|15079.71|15079.71|15098.48|15098.48|15079.37|15079.37|0
1620734400000|2021-05-11 12:00:00|15081.68|15081.68|15096.39|15096.39|15096.39|15096.39|15079.13|15079.13|0
1620734700000|2021-05-11 12:05:00|15096.82|15096.82|15076.04|15076.04|15101.81|15101.81|15076.04|15076.04|0
1620735000000|2021-05-11 12:10:00|15074.65|15074.65|15076.06|15076.06|15078.63|15078.63|15074.65|15074.65|0
1620735300000|2021-05-11 12:15:00|15074.67|15074.67|15057.32|15057.32|15074.67|15074.67|15057.32|15057.32|0
1620735600000|2021-05-11 12:20:00|15059.29|15059.29|15057.62|15057.62|15060.45|15060.45|15054.84|15054.84|0
1620735900000|2021-05-11 12:25:00|15056.42|15056.42|15044.3|15044.3|15056.42|15056.42|15043.94|15043.94|0
1620736200000|2021-05-11 12:30:00|15042.91|15042.91|15049.71|15049.71|15051.39|15051.39|15038.39|15038.39|0
1620736500000|2021-05-11 12:35:00|15046.35|15046.35|15052.93|15052.93|15056.14|15056.14|15045.07|15045.07|0
1620736800000|2021-05-11 12:40:00|15050.96|15050.96|15052.62|15052.62|15052.93|15052.93|15042.73|15042.73|0
1620737100000|2021-05-11 12:45:00|15050.65|15050.65|15045.88|15045.88|15052.04|15052.04|15044.68|15044.68|0
1620737400000|2021-05-11 12:50:00|15047.27|15047.27|15049.8|15049.8|15056.53|15056.53|15047.27|15047.27|0
1620737700000|2021-05-11 12:55:00|15053.03|15053.03|15053.65|15053.65|15055.01|15055.01|15049.74|15049.74|0
1620738000000|2021-05-11 13:00:00|15052.26|15052.26|15043.46|15043.46|15052.26|15052.26|15042.69|15042.69|0
1620738300000|2021-05-11 13:05:00|15044.66|15044.66|15032.96|15032.96|15044.66|15044.66|15030.18|15030.18|0
1620738600000|2021-05-11 13:10:00|15032.1|15032.1|15022.04|15022.04|15033.92|15033.92|15016.12|15016.12|0
1620738900000|2021-05-11 13:15:00|15025.98|15025.98|15045.83|15045.83|15046.41|15046.41|15025.98|15025.98|0
1620739200000|2021-05-11 13:20:00|15047.04|15047.04|15063.68|15063.68|15065.06|15065.06|15046.85|15046.85|0
1620739500000|2021-05-11 13:25:00|15063.1|15063.1|15068.05|15068.05|15071.21|15071.21|15062.87|15062.87|0
1620739800000|2021-05-11 13:30:00|15069.31|15069.31|15067.63|15067.63|15074.43|15074.43|15052.44|15052.44|0
1620740100000|2021-05-11 13:35:00|15065.66|15065.66|15079.46|15079.46|15082.05|15082.05|15062.99|15062.99|0
1620740400000|2021-05-11 13:40:00|15081.89|15081.89|15115.58|15115.58|15119.99|15119.99|15081.89|15081.89|0
1620740700000|2021-05-11 13:45:00|15116.42|15116.42|15109.4|15109.4|15118.52|15118.52|15109.4|15109.4|0
1620741000000|2021-05-11 13:50:00|15110.6|15110.6|15123.7|15123.7|15123.7|15123.7|15106.4|15106.4|0
1620741300000|2021-05-11 13:55:00|15124.54|15124.54|15154.92|15154.92|15154.92|15154.92|15124.54|15124.54|0
1620741600000|2021-05-11 14:00:00|15156.89|15156.89|15181.2|15181.2|15187.11|15187.11|15154.3|15154.3|0
1620741900000|2021-05-11 14:05:00|15182.59|15182.59|15175.12|15175.12|15187.92|15187.92|15171.07|15171.07|0
1620742200000|2021-05-11 14:10:00|15173.73|15173.73|15168.87|15168.87|15175.12|15175.12|15165.93|15165.93|0
1620742500000|2021-05-11 14:15:00|15163.11|15163.11|15135.44|15135.44|15163.11|15163.11|15135.44|15135.44|0
1620742800000|2021-05-11 14:20:00|15136.83|15136.83|15119.03|15119.03|15148.8|15148.8|15119.03|15119.03|0
1620743100000|2021-05-11 14:25:00|15117.64|15117.64|15094.96|15094.96|15119.61|15119.61|15094.96|15094.96|0
1620743400000|2021-05-11 14:30:00|15093.76|15093.76|15096.49|15096.49|15103.64|15103.64|15081.21|15081.21|0
1620743700000|2021-05-11 14:35:00|15094.52|15094.52|15077.1|15077.1|15094.52|15094.52|15067.79|15067.79|0
1620744000000|2021-05-11 14:40:00|15075.71|15075.71|15088.16|15088.16|15093.97|15093.97|15075.71|15075.71|0
1620744300000|2021-05-11 14:45:00|15086.77|15086.77|15087.8|15087.8|15092.83|15092.83|15077.59|15077.59|0
1620744600000|2021-05-11 14:50:00|15089.19|15089.19|15090|15090|15092.55|15092.55|15085.27|15085.27|0
1620744900000|2021-05-11 14:55:00|15088.03|15088.03|15104.53|15104.53|15114.44|15114.44|15088.03|15088.03|0
1620745200000|2021-05-11 15:00:00|15108.47|15108.47|15102.07|15102.07|15110.87|15110.87|15099.29|15099.29|0
1620745500000|2021-05-11 15:05:00|15103.46|15103.46|15121.39|15121.39|15127.34|15127.34|15096.74|15096.74|0
1620745800000|2021-05-11 15:10:00|15120|15120|15124.61|15124.61|15124.61|15124.61|15111.05|15111.05|0
1620746100000|2021-05-11 15:15:00|15126|15126|15141.19|15141.19|15141.19|15141.19|15123.64|15123.64|0
1620746400000|2021-05-11 15:20:00|15142.58|15142.58|15154.76|15154.76|15154.76|15154.76|15141.45|15141.45|0
1620746700000|2021-05-11 15:25:00|15156.15|15156.15|15155.25|15155.25|15159.65|15159.65|15142.64|15142.64|0
1620803700000|2021-05-12 07:15:00|15180.34|15180.34|15186.9|15186.9|15193.04|15193.04|15180.34|15180.34|0
1620804000000|2021-05-12 07:20:00|15188.62|15188.62|15188.49|15188.49|15194.76|15194.76|15187.42|15187.42|0
1620804300000|2021-05-12 07:25:00|15187.29|15187.29|15183.86|15183.86|15191.19|15191.19|15173.78|15173.78|0
1620804600000|2021-05-12 07:30:00|15182.66|15182.66|15190.89|15190.89|15194.83|15194.83|15182.66|15182.66|0
1620804900000|2021-05-12 07:35:00|15198.77|15198.77|15208.75|15208.75|15208.75|15208.75|15198.56|15198.56|0
1620805200000|2021-05-12 07:40:00|15212.92|15212.92|15239.05|15239.05|15239.05|15239.05|15212.92|15212.92|0
1620805500000|2021-05-12 07:45:00|15239.48|15239.48|15256.81|15256.81|15261.18|15261.18|15239.48|15239.48|0
1620805800000|2021-05-12 07:50:00|15255.42|15255.42|15252.29|15252.29|15262.37|15262.37|15248.12|15248.12|0
1620806100000|2021-05-12 07:55:00|15253.68|15253.68|15243.82|15243.82|15257.74|15257.74|15243.82|15243.82|0
1620806400000|2021-05-12 08:00:00|15247.76|15247.76|15251.79|15251.79|15252.22|15252.22|15247.76|15247.76|0
1620806700000|2021-05-12 08:05:00|15247.85|15247.85|15224.57|15224.57|15247.85|15247.85|15224.57|15224.57|0
1620807000000|2021-05-12 08:10:00|15219.01|15219.01|15203.36|15203.36|15219.01|15219.01|15203.36|15203.36|0
1620807300000|2021-05-12 08:15:00|15200.58|15200.58|15181.65|15181.65|15201.97|15201.97|15178.45|15178.45|0
1620807600000|2021-05-12 08:20:00|15183.63|15183.63|15175.7|15175.7|15185.02|15185.02|15168.44|15168.44|0
1620807900000|2021-05-12 08:25:00|15169.56|15169.56|15158.75|15158.75|15169.56|15169.56|15158.75|15158.75|0
1620808200000|2021-05-12 08:30:00|15160.14|15160.14|15152.34|15152.34|15166.06|15166.06|15152.34|15152.34|0
1620808500000|2021-05-12 08:35:00|15158.25|15158.25|15172.2|15172.2|15173.58|15173.58|15158.25|15158.25|0
1620808800000|2021-05-12 08:40:00|15170.81|15170.81|15157.79|15157.79|15170.81|15170.81|15157.79|15157.79|0
1620809100000|2021-05-12 08:45:00|15157.98|15157.98|15155.55|15155.55|15165.37|15165.37|15155.54|15155.54|0
1620809400000|2021-05-12 08:50:00|15158.33|15158.33|15160.57|15160.57|15162.39|15162.39|15158.33|15158.33|0
1620809700000|2021-05-12 08:55:00|15159.37|15159.37|15155.95|15155.95|15162.15|15162.15|15147.99|15147.99|0
1620810000000|2021-05-12 09:00:00|15156.38|15156.38|15157.75|15157.75|15157.75|15157.75|15151.03|15151.03|0
1620810300000|2021-05-12 09:05:00|15155.78|15155.78|15153.3|15153.3|15157.17|15157.17|15150.48|15150.48|0
1620810600000|2021-05-12 09:10:00|15151.91|15151.91|15160.09|15160.09|15160.09|15160.09|15151.91|15151.91|0
1620810900000|2021-05-12 09:15:00|15162.87|15162.87|15162.9|15162.9|15175.15|15175.15|15161.48|15161.48|0
1620811200000|2021-05-12 09:20:00|15161.51|15161.51|15148.84|15148.84|15161.51|15161.51|15146.27|15146.27|0
1620811500000|2021-05-12 09:25:00|15146.87|15146.87|15142.56|15142.56|15147.57|15147.57|15142.56|15142.56|0
1620811800000|2021-05-12 09:30:00|15141.35|15141.35|15130.17|15130.17|15141.35|15141.35|15122.69|15122.69|0
1620812100000|2021-05-12 09:35:00|15128.96|15128.96|15137.52|15137.52|15139.49|15139.49|15116.2|15116.2|0
1620812400000|2021-05-12 09:40:00|15136.13|15136.13|15131.05|15131.05|15142.04|15142.04|15124.66|15124.66|0
1620812700000|2021-05-12 09:45:00|15129.08|15129.08|15123.22|15123.22|15130.9|15130.9|15119.6|15119.6|0
1620813000000|2021-05-12 09:50:00|15125.19|15125.19|15134.49|15134.49|15134.49|15134.49|15119.01|15119.01|0
1620813300000|2021-05-12 09:55:00|15135.88|15135.88|15135.1|15135.1|15138|15138|15131.5|15131.5|0
1620813600000|2021-05-12 10:00:00|15139.05|15139.05|15140.23|15140.23|15141.62|15141.62|15136.44|15136.44|0
1620813900000|2021-05-12 10:05:00|15144.17|15144.17|15149.15|15149.15|15150.54|15150.54|15142.78|15142.78|0
1620814200000|2021-05-12 10:10:00|15146.72|15146.72|15148.26|15148.26|15148.26|15148.26|15143.79|15143.79|0
1620814500000|2021-05-12 10:15:00|15151.04|15151.04|15153.01|15153.01|15153.01|15153.01|15149.65|15149.65|0
1620814800000|2021-05-12 10:20:00|15154.98|15154.98|15157.54|15157.54|15164.26|15164.26|15154.98|15154.98|0
1620815100000|2021-05-12 10:25:00|15156.34|15156.34|15152.39|15152.39|15156.34|15156.34|15151.97|15151.97|0
1620815400000|2021-05-12 10:30:00|15151|15151|15158.27|15158.27|15158.69|15158.69|15148.37|15148.37|0
1620815700000|2021-05-12 10:35:00|15159.66|15159.66|15161.97|15161.97|15162.4|15162.4|15159.66|15159.66|0
1620816000000|2021-05-12 10:40:00|15162.81|15162.81|15146.93|15146.93|15162.81|15162.81|15146.93|15146.93|0
1620816300000|2021-05-12 10:45:00|15146.51|15146.51|15135.06|15135.06|15146.51|15146.51|15132.67|15132.67|0
1620816600000|2021-05-12 10:50:00|15133.67|15133.67|15106.05|15106.05|15133.67|15133.67|15106.05|15106.05|0
1620816900000|2021-05-12 10:55:00|15108.02|15108.02|15104.61|15104.61|15108.02|15108.02|15098.47|15098.47|0
1620817200000|2021-05-12 11:00:00|15108.55|15108.55|15104.88|15104.88|15111.6|15111.6|15103.49|15103.49|0
1620817500000|2021-05-12 11:05:00|15106.27|15106.27|15106.94|15106.94|15108.11|15108.11|15099.55|15099.55|0
1620817800000|2021-05-12 11:10:00|15108.91|15108.91|15108.23|15108.23|15110.89|15110.89|15103.48|15103.48|0
1620818100000|2021-05-12 11:15:00|15112.17|15112.17|15122.82|15122.82|15124.21|15124.21|15107.56|15107.56|0
1620818400000|2021-05-12 11:20:00|15117.49|15117.49|15123.18|15123.18|15131.87|15131.87|15117.49|15117.49|0
1620818700000|2021-05-12 11:25:00|15124.43|15124.43|15134.74|15134.74|15134.74|15134.74|15124.43|15124.43|0
1620819000000|2021-05-12 11:30:00|15131.96|15131.96|15138.65|15138.65|15140.7|15140.7|15131.96|15131.96|0
1620819300000|2021-05-12 11:35:00|15142.82|15142.82|15143.35|15143.35|15143.78|15143.78|15142.39|15142.39|0
1620819600000|2021-05-12 11:40:00|15140.57|15140.57|15146.15|15146.15|15146.15|15146.15|15136.73|15136.73|0
1620819900000|2021-05-12 11:45:00|15147.43|15147.43|15142.15|15142.15|15149.15|15149.15|15141.57|15141.57|0
1620820200000|2021-05-12 11:50:00|15139.37|15139.37|15136.01|15136.01|15139.37|15139.37|15136.01|15136.01|0
1620820500000|2021-05-12 11:55:00|15139.95|15139.95|15134.3|15134.3|15142.35|15142.35|15134.3|15134.3|0
1620820800000|2021-05-12 12:00:00|15135.58|15135.58|15135.26|15135.26|15138.04|15138.04|15131.32|15131.32|0
1620821100000|2021-05-12 12:05:00|15136.65|15136.65|15132.43|15132.43|15137.23|15137.23|15130.51|15130.51|0
1620821400000|2021-05-12 12:10:00|15132.01|15132.01|15133.89|15133.89|15135.09|15135.09|15130.62|15130.62|0
1620821700000|2021-05-12 12:15:00|15135.86|15135.86|15135.12|15135.12|15138.06|15138.06|15133.89|15133.89|0
1620822000000|2021-05-12 12:20:00|15137.09|15137.09|15130.86|15130.86|15138.39|15138.39|15130.86|15130.86|0
1620822300000|2021-05-12 12:25:00|15132.83|15132.83|15132.25|15132.25|15137|15137|15131.05|15131.05|0
1620822600000|2021-05-12 12:30:00|15127.07|15127.07|15079.82|15079.82|15127.07|15127.07|15046.55|15046.55|0
1620822900000|2021-05-12 12:35:00|15081.28|15081.28|15114.13|15114.13|15114.13|15114.13|15081.28|15081.28|0
1620823200000|2021-05-12 12:40:00|15112.15|15112.15|15136.01|15136.01|15136.01|15136.01|15109.4|15109.4|0
1620823500000|2021-05-12 12:45:00|15134.62|15134.62|15118.98|15118.98|15135.05|15135.05|15118.98|15118.98|0
1620823800000|2021-05-12 12:50:00|15117.78|15117.78|15126.8|15126.8|15138.37|15138.37|15117.36|15117.36|0
1620824100000|2021-05-12 12:55:00|15128.19|15128.19|15122.54|15122.54|15129.58|15129.58|15114.35|15114.35|0
1620824400000|2021-05-12 13:00:00|15121.15|15121.15|15143.23|15143.23|15145.84|15145.84|15119.76|15119.76|0
1620824700000|2021-05-12 13:05:00|15146.01|15146.01|15145.44|15145.44|15150.19|15150.19|15140.87|15140.87|0
1620825000000|2021-05-12 13:10:00|15146.83|15146.83|15143.67|15143.67|15149.61|15149.61|15141.08|15141.08|0
1620825300000|2021-05-12 13:15:00|15142.28|15142.28|15131.31|15131.31|15142.28|15142.28|15131.11|15131.11|0
1620825600000|2021-05-12 13:20:00|15130.05|15130.05|15128.05|15128.05|15134.38|15134.38|15119.94|15119.94|0
1620825900000|2021-05-12 13:25:00|15126.08|15126.08|15138.82|15138.82|15139.33|15139.33|15126.08|15126.08|0
1620826200000|2021-05-12 13:30:00|15140.21|15140.21|15170.93|15170.93|15170.93|15170.93|15140.21|15140.21|0
1620826500000|2021-05-12 13:35:00|15172.32|15172.32|15167.28|15167.28|15185.04|15185.04|15167.28|15167.28|0
1620826800000|2021-05-12 13:40:00|15168.56|15168.56|15156.71|15156.71|15168.56|15168.56|15154.89|15154.89|0
1620827100000|2021-05-12 13:45:00|15158.1|15158.1|15154.43|15154.43|15170.27|15170.27|15154.43|15154.43|0
1620827400000|2021-05-12 13:50:00|15153.04|15153.04|15139.86|15139.86|15153.04|15153.04|15139.86|15139.86|0
1620827700000|2021-05-12 13:55:00|15138.61|15138.61|15128.07|15128.07|15140.77|15140.77|15128.07|15128.07|0
1620828000000|2021-05-12 14:00:00|15126.68|15126.68|15131.3|15131.3|15133.6|15133.6|15121.93|15121.93|0
1620828300000|2021-05-12 14:05:00|15133.27|15133.27|15139.21|15139.21|15140.99|15140.99|15133.27|15133.27|0
1620828600000|2021-05-12 14:10:00|15137.82|15137.82|15141.93|15141.93|15141.93|15141.93|15132.81|15132.81|0
1620828900000|2021-05-12 14:15:00|15143.9|15143.9|15160.25|15160.25|15160.25|15160.25|15141.12|15141.12|0
1620829200000|2021-05-12 14:20:00|15158.28|15158.28|15158.27|15158.27|15161.48|15161.48|15157.69|15157.69|0
1620829500000|2021-05-12 14:25:00|15157.84|15157.84|15144.33|15144.33|15160.59|15160.59|15144.33|15144.33|0
1620829800000|2021-05-12 14:30:00|15147.11|15147.11|15134.01|15134.01|15151.48|15151.48|15134.01|15134.01|0
1620830100000|2021-05-12 14:35:00|15134.86|15134.86|15144.36|15144.36|15148.85|15148.85|15134.86|15134.86|0
1620830400000|2021-05-12 14:40:00|15144.78|15144.78|15132.79|15132.79|15144.78|15144.78|15131.59|15131.59|0
1620830700000|2021-05-12 14:45:00|15130.01|15130.01|15132.47|15132.47|15141.67|15141.67|15129.59|15129.59|0
1620831000000|2021-05-12 14:50:00|15130.5|15130.5|15130.17|15130.17|15133.92|15133.92|15127.14|15127.14|0
1620831300000|2021-05-12 14:55:00|15128.2|15128.2|15130.03|15130.03|15130.45|15130.45|15125.03|15125.03|0
1620831600000|2021-05-12 15:00:00|15129.6|15129.6|15133.92|15133.92|15138.74|15138.74|15129.6|15129.6|0
1620831900000|2021-05-12 15:05:00|15132.23|15132.23|15126.63|15126.63|15132.52|15132.52|15126.63|15126.63|0
1620832200000|2021-05-12 15:10:00|15124.66|15124.66|15125.39|15125.39|15128.12|15128.12|15122.59|15122.59|0
1620832500000|2021-05-12 15:15:00|15125.81|15125.81|15130.32|15130.32|15130.32|15130.32|15125.81|15125.81|0
1620832800000|2021-05-12 15:20:00|15130.8|15130.8|15118.95|15118.95|15130.8|15130.8|15116.59|15116.59|0
1620833100000|2021-05-12 15:25:00|15117.75|15117.75|15100.88|15100.88|15118.18|15118.18|15100.39|15100.39|0
1620890100000|2021-05-13 07:15:00|15003.99|15003.99|15005.11|15005.11|15005.11|15005.11|14986.88|14986.88|0
1620890400000|2021-05-13 07:20:00|15007.51|15007.51|14980.89|14980.89|15014.23|15014.23|14980.12|14980.12|0
1620890700000|2021-05-13 07:25:00|14979.5|14979.5|14991.61|14991.61|14991.61|14991.61|14968.63|14968.63|0
1620891000000|2021-05-13 07:30:00|14976.55|14976.55|14973.44|14973.44|14977.55|14977.55|14968.86|14968.86|0
1620891300000|2021-05-13 07:35:00|14972.05|14972.05|14946.97|14946.97|14974.98|14974.98|14946.97|14946.97|0
1620891600000|2021-05-13 07:40:00|14944.99|14944.99|14928.65|14928.65|14950.33|14950.33|14921.92|14921.92|0
1620891900000|2021-05-13 07:45:00|14927.26|14927.26|14901.15|14901.15|14933.85|14933.85|14901.15|14901.15|0
1620892200000|2021-05-13 07:50:00|14902.54|14902.54|14900.2|14900.2|14906.48|14906.48|14881.74|14881.74|0
1620892500000|2021-05-13 07:55:00|14897.42|14897.42|14903.29|14903.29|14912.36|14912.36|14896.03|14896.03|0
1620892800000|2021-05-13 08:00:00|14899.35|14899.35|14882.73|14882.73|14901.32|14901.32|14874.09|14874.09|0
1620893100000|2021-05-13 08:05:00|14878.56|14878.56|14895.42|14895.42|14896.81|14896.81|14876.59|14876.59|0
1620893400000|2021-05-13 08:10:00|14894.03|14894.03|14885.32|14885.32|14894.03|14894.03|14877.79|14877.79|0
1620893700000|2021-05-13 08:15:00|14891.24|14891.24|14888.72|14888.72|14897.92|14897.92|14886.75|14886.75|0
1620894000000|2021-05-13 08:20:00|14890.69|14890.69|14898.61|14898.61|14898.61|14898.61|14888.72|14888.72|0
1620894300000|2021-05-13 08:25:00|14896.64|14896.64|14883.99|14883.99|14898.65|14898.65|14875.07|14875.07|0
1620894600000|2021-05-13 08:30:00|14879.82|14879.82|14880.39|14880.39|14884.56|14884.56|14870.18|14870.18|0
1620894900000|2021-05-13 08:35:00|14879|14879|14891.9|14891.9|14893.84|14893.84|14879|14879|0
1620895200000|2021-05-13 08:40:00|14890.51|14890.51|14889.43|14889.43|14892.52|14892.52|14884.56|14884.56|0
1620895500000|2021-05-13 08:45:00|14890.82|14890.82|14900.37|14900.37|14900.37|14900.37|14890.82|14890.82|0
1620895800000|2021-05-13 08:50:00|14901.23|14901.23|14902.61|14902.61|14905.39|14905.39|14901.23|14901.23|0
1620896100000|2021-05-13 08:55:00|14896.7|14896.7|14895.31|14895.31|14896.7|14896.7|14893.92|14893.92|0
1620896700000|2021-05-13 09:05:00|14894.46|14894.46|14893.6|14893.6|14894.46|14894.46|14893.6|14893.6|0
1620897000000|2021-05-13 09:10:00|14890.82|14890.82|14890.82|14890.82|14890.82|14890.82|14890.82|14890.82|0
1620897300000|2021-05-13 09:15:00|14888.85|14888.85|14888.85|14888.85|14888.85|14888.85|14888.85|14888.85|0
1620897600000|2021-05-13 09:20:00|14884.68|14884.68|14884.68|14884.68|14884.68|14884.68|14884.68|14884.68|0
1620898500000|2021-05-13 09:35:00|14883.83|14883.83|14883.83|14883.83|14883.83|14883.83|14883.83|14883.83|0
1620899100000|2021-05-13 09:45:00|14882.44|14882.44|14882.44|14882.44|14882.44|14882.44|14882.44|14882.44|0
1620899400000|2021-05-13 09:50:00|14884.41|14884.41|14884.41|14884.41|14884.41|14884.41|14884.41|14884.41|0
1620899700000|2021-05-13 09:55:00|14883.02|14883.02|14881.05|14881.05|14883.02|14883.02|14881.05|14881.05|0
1620900000000|2021-05-13 10:00:00|14878.27|14878.27|14879.66|14879.66|14879.66|14879.66|14878.27|14878.27|0
1620900900000|2021-05-13 10:15:00|14881.05|14881.05|14881.05|14881.05|14883.02|14883.02|14877.1|14877.1|0
1620901200000|2021-05-13 10:20:00|14883.83|14883.83|14883.83|14883.83|14883.83|14883.83|14883.83|14883.83|0
1620901500000|2021-05-13 10:25:00|14885.03|14885.03|14886|14886|14886|14886|14885.03|14885.03|0
1620901800000|2021-05-13 10:30:00|14888.78|14888.78|14899.04|14899.04|14899.04|14899.04|14888.78|14888.78|0
1620902400000|2021-05-13 10:40:00|14899.47|14899.47|14899.47|14899.47|14899.47|14899.47|14899.47|14899.47|0
1620902700000|2021-05-13 10:45:00|14907.35|14907.35|14909.32|14909.32|14909.32|14909.32|14907.35|14907.35|0
1620903000000|2021-05-13 10:50:00|14911.29|14911.29|14913.26|14913.26|14913.26|14913.26|14911.29|14911.29|0
1620903300000|2021-05-13 10:55:00|14970.98|14970.98|14970.98|14970.98|14970.98|14970.98|14970.98|14970.98|0
1620903900000|2021-05-13 11:05:00|14970.55|14970.55|14968.2|14968.2|14970.98|14970.98|14968.2|14968.2|0
1620904200000|2021-05-13 11:10:00|14968.63|14968.63|14966.81|14966.81|14968.63|14968.63|14966.81|14966.81|0
1620904500000|2021-05-13 11:15:00|14966.32|14966.32|14966.32|14966.32|14966.32|14966.32|14966.32|14966.32|0
1620904800000|2021-05-13 11:20:00|14965.12|14965.12|14958.71|14958.71|14965.12|14965.12|14958.71|14958.71|0
1620905100000|2021-05-13 11:25:00|14956.74|14956.74|14954.77|14954.77|14956.74|14956.74|14954.77|14954.77|0
1620905400000|2021-05-13 11:30:00|14989.84|14989.84|14998.07|14998.07|14998.07|14998.07|14988.13|14988.13|0
1620905700000|2021-05-13 11:35:00|14999.46|14999.46|14995.13|14995.13|15000.79|15000.79|14995.13|14995.13|0
1620906000000|2021-05-13 11:40:00|14995.55|14995.55|15007.57|15007.57|15009.28|15009.28|14995.55|14995.55|0
1620906300000|2021-05-13 11:45:00|15006.18|15006.18|15006.6|15006.6|15007.73|15007.73|15003.1|15003.1|0
1620906600000|2021-05-13 11:50:00|15003.82|15003.82|14998.49|14998.49|15003.82|15003.82|14998.49|14998.49|0
1620906900000|2021-05-13 11:55:00|14999.95|14999.95|14993.06|14993.06|15002.2|15002.2|14993.06|14993.06|0
1620907200000|2021-05-13 12:00:00|14991.09|14991.09|15010.07|15010.07|15010.07|15010.07|14991.09|14991.09|0
1620907500000|2021-05-13 12:05:00|15015.98|15015.98|15024.86|15024.86|15026.57|15026.57|15012.89|15012.89|0
1620907800000|2021-05-13 12:10:00|15025.29|15025.29|15032.74|15032.74|15033.17|15033.17|15025.29|15025.29|0
1620908100000|2021-05-13 12:15:00|15031.35|15031.35|15036.25|15036.25|15036.25|15036.25|15028.13|15028.13|0
1620908400000|2021-05-13 12:20:00|15036.74|15036.74|15042.56|15042.56|15042.56|15042.56|15033.85|15033.85|0
1620908700000|2021-05-13 12:25:00|15044.53|15044.53|15042.71|15042.71|15046.65|15046.65|15042.56|15042.56|0
1620909000000|2021-05-13 12:30:00|15040.74|15040.74|15023.46|15023.46|15049.18|15049.18|15023.46|15023.46|0
1620909300000|2021-05-13 12:35:00|15023.95|15023.95|15021.03|15021.03|15031.84|15031.84|15021.03|15021.03|0
1620909600000|2021-05-13 12:40:00|15019.64|15019.64|15020.55|15020.55|15023.01|15023.01|15019.64|15019.64|0
1620909900000|2021-05-13 12:45:00|15020.98|15020.98|15019.04|15019.04|15027.77|15027.77|15018.2|15018.2|0
1620910200000|2021-05-13 12:50:00|15020.43|15020.43|15020.68|15020.68|15020.68|15020.68|15013.28|15013.28|0
1620910500000|2021-05-13 12:55:00|15019.4|15019.4|15018.52|15018.52|15019.72|15019.72|15017.26|15017.26|0
1620910800000|2021-05-13 13:00:00|15019.91|15019.91|15037.56|15037.56|15038.56|15038.56|15019.91|15019.91|0
1620911100000|2021-05-13 13:05:00|15036.36|15036.36|15048.08|15048.08|15048.08|15048.08|15036.36|15036.36|0
1620911400000|2021-05-13 13:10:00|15047.23|15047.23|15035.53|15035.53|15047.23|15047.23|15034.76|15034.76|0
1620911700000|2021-05-13 13:15:00|15032.75|15032.75|15030.77|15030.77|15033.49|15033.49|15024.76|15024.76|0
1620912000000|2021-05-13 13:20:00|15032.16|15032.16|15047.05|15047.05|15047.63|15047.63|15032.16|15032.16|0
1620912300000|2021-05-13 13:25:00|15046.2|15046.2|15054.11|15054.11|15061.2|15061.2|15046.2|15046.2|0
1620912600000|2021-05-13 13:30:00|15053.26|15053.26|15068.2|15068.2|15068.2|15068.2|15053.26|15053.26|0
1620912900000|2021-05-13 13:35:00|15070.17|15070.17|15063.32|15063.32|15075.34|15075.34|15061.6|15061.6|0
1620913200000|2021-05-13 13:40:00|15063.8|15063.8|15068.19|15068.19|15073.37|15073.37|15063.8|15063.8|0
1620913500000|2021-05-13 13:45:00|15070.58|15070.58|15053.64|15053.64|15071.07|15071.07|15053.64|15053.64|0
1620913800000|2021-05-13 13:50:00|15052.38|15052.38|15064.99|15064.99|15064.99|15064.99|15052.09|15052.09|0
1620914100000|2021-05-13 13:55:00|15067.77|15067.77|15071.15|15071.15|15074.01|15074.01|15067.77|15067.77|0
1620914400000|2021-05-13 14:00:00|15073.12|15073.12|15077.15|15077.15|15082.79|15082.79|15073.12|15073.12|0
1620914700000|2021-05-13 14:05:00|15077.58|15077.58|15067.54|15067.54|15080.94|15080.94|15067.54|15067.54|0
1620915000000|2021-05-13 14:10:00|15066.15|15066.15|15076.29|15076.29|15076.71|15076.71|15064.09|15064.09|0
1620915300000|2021-05-13 14:15:00|15076.72|15076.72|15073.03|15073.03|15084.64|15084.64|15073.03|15073.03|0
1620915600000|2021-05-13 14:20:00|15072.54|15072.54|15082.25|15082.25|15082.25|15082.25|15070.72|15070.72|0
1620915900000|2021-05-13 14:25:00|15086.19|15086.19|15093.2|15093.2|15093.62|15093.62|15082.41|15082.41|0
1620916200000|2021-05-13 14:30:00|15094.68|15094.68|15087.28|15087.28|15098.55|15098.55|15087.28|15087.28|0
1620916500000|2021-05-13 14:35:00|15088.67|15088.67|15102.67|15102.67|15102.67|15102.67|15088.67|15088.67|0
1620916800000|2021-05-13 14:40:00|15103.87|15103.87|15114.45|15114.45|15116.42|15116.42|15103.87|15103.87|0
1620917100000|2021-05-13 14:45:00|15114.03|15114.03|15127.41|15127.41|15129.38|15129.38|15109.11|15109.11|0
1620917400000|2021-05-13 14:50:00|15126.99|15126.99|15140.01|15140.01|15140.01|15140.01|15126.99|15126.99|0
1620917700000|2021-05-13 14:55:00|15140.43|15140.43|15148.31|15148.31|15149.46|15149.46|15140.43|15140.43|0
1620918000000|2021-05-13 15:00:00|15147.82|15147.82|15149.21|15149.21|15151.99|15151.99|15145.37|15145.37|0
1620918300000|2021-05-13 15:05:00|15148.72|15148.72|15145.28|15145.28|15149.3|15149.3|15144.55|15144.55|0
1620918600000|2021-05-13 15:10:00|15143.31|15143.31|15154.16|15154.16|15154.16|15154.16|15141.92|15141.92|0
1620918900000|2021-05-13 15:15:00|15152.77|15152.77|15167.88|15167.88|15172.03|15172.03|15152.77|15152.77|0
1620919200000|2021-05-13 15:20:00|15166.49|15166.49|15163.32|15163.32|15167.33|15167.33|15160.21|15160.21|0
1620919500000|2021-05-13 15:25:00|15161.93|15161.93|15137.98|15137.98|15161.93|15161.93|15137.98|15137.98|0
1620976500000|2021-05-14 07:15:00|15278.88|15278.88|15281.45|15281.45|15298.41|15298.41|15274.37|15274.37|0
1620976800000|2021-05-14 07:20:00|15277.51|15277.51|15264.09|15264.09|15277.58|15277.58|15259.76|15259.76|0
1620977100000|2021-05-14 07:25:00|15262.89|15262.89|15242.91|15242.91|15262.92|15262.92|15239.81|15239.81|0
1620977400000|2021-05-14 07:30:00|15241.2|15241.2|15223.66|15223.66|15244.05|15244.05|15223.66|15223.66|0
1620977700000|2021-05-14 07:35:00|15221.52|15221.52|15223.98|15223.98|15227.56|15227.56|15218.74|15218.74|0
1620978000000|2021-05-14 07:40:00|15226.76|15226.76|15208.67|15208.67|15226.76|15226.76|15203.92|15203.92|0
1620978300000|2021-05-14 07:45:00|15210.06|15210.06|15215.52|15215.52|15217.49|15217.49|15206.7|15206.7|0
1620978600000|2021-05-14 07:50:00|15216.91|15216.91|15213.04|15213.04|15217.45|15217.45|15210.26|15210.26|0
1620978900000|2021-05-14 07:55:00|15214.24|15214.24|15227.97|15227.97|15235.43|15235.43|15211.46|15211.46|0
1620979200000|2021-05-14 08:00:00|15227.54|15227.54|15238.02|15238.02|15240.95|15240.95|15227.54|15227.54|0
1620979500000|2021-05-14 08:05:00|15241.96|15241.96|15227.12|15227.12|15246.71|15246.71|15227.12|15227.12|0
1620979800000|2021-05-14 08:10:00|15225.74|15225.74|15216.39|15216.39|15227.08|15227.08|15215|15215|0
1620980100000|2021-05-14 08:15:00|15215|15215|15209.03|15209.03|15216.62|15216.62|15207.11|15207.11|0
1620980400000|2021-05-14 08:20:00|15207.06|15207.06|15190.8|15190.8|15207.06|15207.06|15189.48|15189.48|0
1620980700000|2021-05-14 08:25:00|15191.22|15191.22|15178.68|15178.68|15191.22|15191.22|15178.68|15178.68|0
1620981000000|2021-05-14 08:30:00|15177.84|15177.84|15184.03|15184.03|15192.86|15192.86|15175.53|15175.53|0
1620981300000|2021-05-14 08:35:00|15185.74|15185.74|15181|15181|15189.91|15189.91|15181|15181|0
1620981600000|2021-05-14 08:40:00|15184.94|15184.94|15179.52|15179.52|15188.14|15188.14|15179.52|15179.52|0
1620981900000|2021-05-14 08:45:00|15179.03|15179.03|15182.3|15182.3|15184.54|15184.54|15174.51|15174.51|0
1620982200000|2021-05-14 08:50:00|15181.88|15181.88|15187.92|15187.92|15189|15189|15181.88|15181.88|0
1620982500000|2021-05-14 08:55:00|15185.95|15185.95|15183.31|15183.31|15188.57|15188.57|15182.11|15182.11|0
1620982800000|2021-05-14 09:00:00|15182.03|15182.03|15186.89|15186.89|15188.54|15188.54|15175.4|15175.4|0
1620983100000|2021-05-14 09:05:00|15188.17|15188.17|15194.44|15194.44|15197.8|15197.8|15188.17|15188.17|0
1620983400000|2021-05-14 09:10:00|15195.83|15195.83|15176.81|15176.81|15199.23|15199.23|15176.81|15176.81|0
1620983700000|2021-05-14 09:15:00|15178.79|15178.79|15182.17|15182.17|15188.25|15188.25|15178.79|15178.79|0
1620984000000|2021-05-14 09:20:00|15180.54|15180.54|15187.92|15187.92|15187.92|15187.92|15179.34|15179.34|0
1620984300000|2021-05-14 09:25:00|15188.78|15188.78|15188.98|15188.98|15192.72|15192.72|15187.39|15187.39|0
1620984600000|2021-05-14 09:30:00|15188.49|15188.49|15191.46|15191.46|15192.43|15192.43|15179.9|15179.9|0
1620984900000|2021-05-14 09:35:00|15193.43|15193.43|15197.8|15197.8|15198.35|15198.35|15192.05|15192.05|0
1620985200000|2021-05-14 09:40:00|15200.58|15200.58|15194.83|15194.83|15202.04|15202.04|15194.83|15194.83|0
1620985500000|2021-05-14 09:45:00|15196.03|15196.03|15208.11|15208.11|15208.63|15208.63|15196.03|15196.03|0
1620985800000|2021-05-14 09:50:00|15207.69|15207.69|15203.67|15203.67|15208.53|15208.53|15201.7|15201.7|0
1620986100000|2021-05-14 09:55:00|15205.77|15205.77|15208.13|15208.13|15208.99|15208.99|15205.36|15205.36|0
1620986400000|2021-05-14 10:00:00|15208.99|15208.99|15212.84|15212.84|15215.62|15215.62|15208.99|15208.99|0
1620986700000|2021-05-14 10:05:00|15212|15212|15202.3|15202.3|15212|15212|15201.23|15201.23|0
1620987000000|2021-05-14 10:10:00|15200.33|15200.33|15196.47|15196.47|15200.71|15200.71|15195.98|15195.98|0
1620987300000|2021-05-14 10:15:00|15195.98|15195.98|15198.93|15198.93|15198.93|15198.93|15190.16|15190.16|0
1620987600000|2021-05-14 10:20:00|15199.36|15199.36|15203|15203|15203|15203|15198.5|15198.5|0
1620987900000|2021-05-14 10:25:00|15203.49|15203.49|15196.08|15196.08|15203.81|15203.81|15194.69|15194.69|0
1620988200000|2021-05-14 10:30:00|15196.51|15196.51|15209.98|15209.98|15209.98|15209.98|15196.51|15196.51|0
1620988500000|2021-05-14 10:35:00|15211.37|15211.37|15207.3|15207.3|15219.71|15219.71|15207.3|15207.3|0
1620988800000|2021-05-14 10:40:00|15209.28|15209.28|15196.56|15196.56|15210.25|15210.25|15196.56|15196.56|0
1620989100000|2021-05-14 10:45:00|15196.14|15196.14|15192.02|15192.02|15196.99|15196.99|15191.53|15191.53|0
1620989400000|2021-05-14 10:50:00|15192.5|15192.5|15206.71|15206.71|15207.13|15207.13|15192.02|15192.02|0
1620989700000|2021-05-14 10:55:00|15208.1|15208.1|15205.64|15205.64|15209.23|15209.23|15199.37|15199.37|0
1620990000000|2021-05-14 11:00:00|15205.21|15205.21|15205.51|15205.51|15207.94|15207.94|15205.21|15205.21|0
1620990300000|2021-05-14 11:05:00|15207.46|15207.46|15204.18|15204.18|15207.46|15207.46|15200.77|15200.77|0
1620990600000|2021-05-14 11:10:00|15204.66|15204.66|15213.33|15213.33|15213.33|15213.33|15201.75|15201.75|0
1620990900000|2021-05-14 11:15:00|15215.27|15215.27|15222.8|15222.8|15224.26|15224.26|15206.3|15206.3|0
1620991200000|2021-05-14 11:20:00|15223.29|15223.29|15216.23|15216.23|15226.39|15226.39|15214.28|15214.28|0
1620991500000|2021-05-14 11:25:00|15217.43|15217.43|15211.01|15211.01|15217.91|15217.91|15204.06|15204.06|0
1620991800000|2021-05-14 11:30:00|15212.98|15212.98|15218.19|15218.19|15220.36|15220.36|15211.04|15211.04|0
1620992100000|2021-05-14 11:35:00|15216.8|15216.8|15216.92|15216.92|15227.31|15227.31|15214.34|15214.34|0
1620992400000|2021-05-14 11:40:00|15219.49|15219.49|15223.72|15223.72|15223.72|15223.72|15213.64|15213.64|0
1620992700000|2021-05-14 11:45:00|15222.33|15222.33|15212.76|15212.76|15229.45|15229.45|15212.76|15212.76|0
1620993000000|2021-05-14 11:50:00|15213.62|15213.62|15212.75|15212.75|15213.62|15213.62|15209.92|15209.92|0
1620993300000|2021-05-14 11:55:00|15211.07|15211.07|15224.27|15224.27|15224.27|15224.27|15209.68|15209.68|0
1620993600000|2021-05-14 12:00:00|15225.66|15225.66|15221.89|15221.89|15231|15231|15221.4|15221.4|0
1620993900000|2021-05-14 12:05:00|15220.5|15220.5|15214.35|15214.35|15220.5|15220.5|15212.48|15212.48|0
1620994200000|2021-05-14 12:10:00|15212.38|15212.38|15208.73|15208.73|15216.75|15216.75|15208.73|15208.73|0
1620994500000|2021-05-14 12:15:00|15209.21|15209.21|15205.39|15205.39|15210.6|15210.6|15204.54|15204.54|0
1620994800000|2021-05-14 12:20:00|15204.01|15204.01|15199.26|15199.26|15204.88|15204.88|15197.38|15197.38|0
1620995100000|2021-05-14 12:25:00|15201.23|15201.23|15188.02|15188.02|15201.23|15201.23|15188.02|15188.02|0
1620995400000|2021-05-14 12:30:00|15187.59|15187.59|15182.29|15182.29|15187.59|15187.59|15178.35|15178.35|0
1620995700000|2021-05-14 12:35:00|15181.87|15181.87|15179.6|15179.6|15181.87|15181.87|15174.87|15174.87|0
1620996000000|2021-05-14 12:40:00|15180.03|15180.03|15185.71|15185.71|15189.88|15189.88|15180.03|15180.03|0
1620996300000|2021-05-14 12:45:00|15187.38|15187.38|15178.2|15178.2|15187.38|15187.38|15178.2|15178.2|0
1620996600000|2021-05-14 12:50:00|15182.37|15182.37|15181.37|15181.37|15183.72|15183.72|15177.77|15177.77|0
1620996900000|2021-05-14 12:55:00|15180.53|15180.53|15181.34|15181.34|15181.34|15181.34|15178.56|15178.56|0
1620997200000|2021-05-14 13:00:00|15184.12|15184.12|15172.08|15172.08|15184.12|15184.12|15172.08|15172.08|0
1620997500000|2021-05-14 13:05:00|15171.65|15171.65|15165.38|15165.38|15176.37|15176.37|15165.38|15165.38|0
1620997800000|2021-05-14 13:10:00|15164.95|15164.95|15169.06|15169.06|15173.01|15173.01|15164.95|15164.95|0
1620998100000|2021-05-14 13:15:00|15170.35|15170.35|15180.18|15180.18|15182.15|15182.15|15168.96|15168.96|0
1620998400000|2021-05-14 13:20:00|15181.38|15181.38|15183.11|15183.11|15188.29|15188.29|15181.38|15181.38|0
1620998700000|2021-05-14 13:25:00|15183.97|15183.97|15180.96|15180.96|15184.8|15184.8|15180.54|15180.54|0
1620999000000|2021-05-14 13:30:00|15181.39|15181.39|15173.32|15173.32|15187.75|15187.75|15171.35|15171.35|0
1620999300000|2021-05-14 13:35:00|15171.93|15171.93|15157.18|15157.18|15175.72|15175.72|15157.18|15157.18|0
1620999600000|2021-05-14 13:40:00|15153.82|15153.82|15153.04|15153.04|15155.21|15155.21|15140.79|15140.79|0
1620999900000|2021-05-14 13:45:00|15151.65|15151.65|15148.12|15148.12|15155.34|15155.34|15145.56|15145.56|0
1621000200000|2021-05-14 13:50:00|15146.63|15146.63|15149.24|15149.24|15161.29|15161.29|15146.63|15146.63|0
1621000500000|2021-05-14 13:55:00|15150.53|15150.53|15156.58|15156.58|15162.49|15162.49|15150.53|15150.53|0
1621000800000|2021-05-14 14:00:00|15163.3|15163.3|15146.84|15146.84|15164.84|15164.84|15146.84|15146.84|0
1621001100000|2021-05-14 14:05:00|15147.68|15147.68|15147.9|15147.9|15151.06|15151.06|15144.12|15144.12|0
1621001400000|2021-05-14 14:10:00|15149.87|15149.87|15153.23|15153.23|15160.7|15160.7|15148.96|15148.96|0
1621001700000|2021-05-14 14:15:00|15151.84|15151.84|15136.23|15136.23|15151.84|15151.84|15136.23|15136.23|0
1621002000000|2021-05-14 14:20:00|15138.2|15138.2|15141.59|15141.59|15144.39|15144.39|15137|15137|0
1621002300000|2021-05-14 14:25:00|15142.02|15142.02|15122.34|15122.34|15143.9|15143.9|15122.34|15122.34|0
1621002600000|2021-05-14 14:30:00|15123.73|15123.73|15132.02|15132.02|15133.99|15133.99|15122.33|15122.33|0
1621002900000|2021-05-14 14:35:00|15132.88|15132.88|15125.52|15125.52|15135.9|15135.9|15125.52|15125.52|0
1621003200000|2021-05-14 14:40:00|15126.91|15126.91|15119.86|15119.86|15126.91|15126.91|15117.7|15117.7|0
1621003500000|2021-05-14 14:45:00|15120.34|15120.34|15146.4|15146.4|15149.91|15149.91|15120.34|15120.34|0
1621003800000|2021-05-14 14:50:00|15145.91|15145.91|15143.49|15143.49|15146.4|15146.4|15138.13|15138.13|0
1621004100000|2021-05-14 14:55:00|15142.24|15142.24|15146.21|15146.21|15148.86|15148.86|15139.99|15139.99|0
1621004400000|2021-05-14 15:00:00|15147.6|15147.6|15158.16|15158.16|15159.06|15159.06|15146.3|15146.3|0
1621004700000|2021-05-14 15:05:00|15158.59|15158.59|15164.17|15164.17|15164.17|15164.17|15155.41|15155.41|0
1621005000000|2021-05-14 15:10:00|15166.14|15166.14|15169.21|15169.21|15170.21|15170.21|15162.49|15162.49|0
1621005300000|2021-05-14 15:15:00|15168.01|15168.01|15169.75|15169.75|15169.82|15169.82|15168.01|15168.01|0
1621005600000|2021-05-14 15:20:00|15170.17|15170.17|15165.73|15165.73|15173.54|15173.54|15165.73|15165.73|0
1621005900000|2021-05-14 15:25:00|15167.12|15167.12|15162.39|15162.39|15172.36|15172.36|15162.39|15162.39|0
1621235700000|2021-05-17 07:15:00|15168.02|15168.02|15146.53|15146.53|15168.02|15168.02|15146.53|15146.53|0
1621236000000|2021-05-17 07:20:00|15145.14|15145.14|15124.29|15124.29|15148.89|15148.89|15119.77|15119.77|0
1621236300000|2021-05-17 07:25:00|15122.32|15122.32|15115.75|15115.75|15128.23|15128.23|15113.78|15113.78|0
1621236600000|2021-05-17 07:30:00|15114.89|15114.89|15106.69|15106.69|15118.81|15118.81|15106.69|15106.69|0
1621236900000|2021-05-17 07:35:00|15110.63|15110.63|15124.53|15124.53|15133.26|15133.26|15107.85|15107.85|0
1621237200000|2021-05-17 07:40:00|15126.5|15126.5|15104|15104|15126.5|15126.5|15099.29|15099.29|0
1621237500000|2021-05-17 07:45:00|15103.15|15103.15|15107.09|15107.09|15107.09|15107.09|15101.76|15101.76|0
1621237800000|2021-05-17 07:50:00|15108.48|15108.48|15109.88|15109.88|15115.59|15115.59|15108.48|15108.48|0
1621238100000|2021-05-17 07:55:00|15109.02|15109.02|15095.03|15095.03|15109.02|15109.02|15093.06|15093.06|0
1621238400000|2021-05-17 08:00:00|15097|15097|15098.75|15098.75|15098.76|15098.76|15093.11|15093.11|0
1621238700000|2021-05-17 08:05:00|15106.12|15106.12|15098.47|15098.47|15106.12|15106.12|15098.47|15098.47|0
1621239000000|2021-05-17 08:10:00|15100.44|15100.44|15111.52|15111.52|15112.27|15112.27|15100.44|15100.44|0
1621239300000|2021-05-17 08:15:00|15112.91|15112.91|15114.3|15114.3|15118.25|15118.25|15112.91|15112.91|0
1621239600000|2021-05-17 08:20:00|15113.02|15113.02|15114.1|15114.1|15114.1|15114.1|15110.16|15110.16|0
1621239900000|2021-05-17 08:25:00|15116.07|15116.07|15114.68|15114.68|15121.4|15121.4|15114.68|15114.68|0
1621240200000|2021-05-17 08:30:00|15113.48|15113.48|15108.32|15108.32|15117.3|15117.3|15108.32|15108.32|0
1621240500000|2021-05-17 08:35:00|15109.7|15109.7|15111.35|15111.35|15112.16|15112.16|15109.38|15109.38|0
1621240800000|2021-05-17 08:40:00|15113.32|15113.32|15115.65|15115.65|15115.65|15115.65|15108.35|15108.35|0
1621241100000|2021-05-17 08:45:00|15116.91|15116.91|15121.08|15121.08|15121.08|15121.08|15114.52|15114.52|0
1621241400000|2021-05-17 08:50:00|15122.47|15122.47|15123.47|15123.47|15126.83|15126.83|15121.5|15121.5|0
1621241700000|2021-05-17 08:55:00|15124.86|15124.86|15117.4|15117.4|15127.03|15127.03|15115.3|15115.3|0
1621242000000|2021-05-17 09:00:00|15116.01|15116.01|15117.99|15117.99|15117.99|15117.99|15111.84|15111.84|0
1621242300000|2021-05-17 09:05:00|15116.71|15116.71|15114.2|15114.2|15117.56|15117.56|15112.81|15112.81|0
1621242600000|2021-05-17 09:10:00|15115.59|15115.59|15115.53|15115.53|15122.66|15122.66|15114.14|15114.14|0
1621242900000|2021-05-17 09:15:00|15116.37|15116.37|15112.91|15112.91|15122.41|15122.41|15112.91|15112.91|0
1621243200000|2021-05-17 09:20:00|15110.94|15110.94|15120.8|15120.8|15120.8|15120.8|15108.16|15108.16|0
1621243500000|2021-05-17 09:25:00|15121.22|15121.22|15126.97|15126.97|15126.97|15126.97|15119.44|15119.44|0
1621243800000|2021-05-17 09:30:00|15125.58|15125.58|15112.45|15112.45|15126.44|15126.44|15112.45|15112.45|0
1621244100000|2021-05-17 09:35:00|15111.96|15111.96|15114.38|15114.38|15117.55|15117.55|15106.31|15106.31|0
1621244400000|2021-05-17 09:40:00|15117.16|15117.16|15116.69|15116.69|15120.8|15120.8|15116.58|15116.58|0
1621244700000|2021-05-17 09:45:00|15122.6|15122.6|15119.89|15119.89|15131.72|15131.72|15119.89|15119.89|0
1621245000000|2021-05-17 09:50:00|15118.5|15118.5|15111.8|15111.8|15118.5|15118.5|15111.8|15111.8|0
1621245300000|2021-05-17 09:55:00|15109.83|15109.83|15103.85|15103.85|15109.83|15109.83|15101.49|15101.49|0
1621245600000|2021-05-17 10:00:00|15102.46|15102.46|15088.91|15088.91|15105.66|15105.66|15086.52|15086.52|0
1621245900000|2021-05-17 10:05:00|15088.49|15088.49|15084.08|15084.08|15088.83|15088.83|15084.08|15084.08|0
1621246200000|2021-05-17 10:10:00|15082.69|15082.69|15089.74|15089.74|15090.55|15090.55|15082.69|15082.69|0
1621246500000|2021-05-17 10:15:00|15087.77|15087.77|15079.6|15079.6|15089|15089|15078.34|15078.34|0
1621246800000|2021-05-17 10:20:00|15074.85|15074.85|15082.03|15082.03|15082.39|15082.39|15074.85|15074.85|0
1621247100000|2021-05-17 10:25:00|15081.6|15081.6|15078.05|15078.05|15085.54|15085.54|15077.51|15077.51|0
1621247400000|2021-05-17 10:30:00|15076.66|15076.66|15073.91|15073.91|15077.28|15077.28|15073.3|15073.3|0
1621247700000|2021-05-17 10:35:00|15072.53|15072.53|15073.33|15073.33|15073.33|15073.33|15069.58|15069.58|0
1621248000000|2021-05-17 10:40:00|15074.72|15074.72|15078.31|15078.31|15078.31|15078.31|15074.24|15074.24|0
1621248300000|2021-05-17 10:45:00|15079.51|15079.51|15079.89|15079.89|15083.88|15083.88|15072.59|15072.59|0
1621248600000|2021-05-17 10:50:00|15079.05|15079.05|15072.83|15072.83|15083.03|15083.03|15072.12|15072.12|0
1621248900000|2021-05-17 10:55:00|15071.63|15071.63|15086.44|15086.44|15086.44|15086.44|15070.24|15070.24|0
1621249200000|2021-05-17 11:00:00|15085.05|15085.05|15064.51|15064.51|15085.05|15085.05|15064.51|15064.51|0
1621249500000|2021-05-17 11:05:00|15062.54|15062.54|15061.79|15061.79|15064.09|15064.09|15053.72|15053.72|0
1621249800000|2021-05-17 11:10:00|15060.4|15060.4|15070.16|15070.16|15070.16|15070.16|15059.92|15059.92|0
1621250100000|2021-05-17 11:15:00|15074.11|15074.11|15076.3|15076.3|15076.79|15076.79|15072.13|15072.13|0
1621250400000|2021-05-17 11:20:00|15074.91|15074.91|15062.2|15062.2|15074.91|15074.91|15062.2|15062.2|0
1621250700000|2021-05-17 11:25:00|15060.22|15060.22|15059.2|15059.2|15061.03|15061.03|15054.73|15054.73|0
1621251000000|2021-05-17 11:30:00|15058|15058|15051.86|15051.86|15058|15058|15051.86|15051.86|0
1621251300000|2021-05-17 11:35:00|15053.25|15053.25|15066.2|15066.2|15066.2|15066.2|15053.25|15053.25|0
1621251600000|2021-05-17 11:40:00|15063.42|15063.42|15064.49|15064.49|15069.95|15069.95|15061.61|15061.61|0
1621251900000|2021-05-17 11:45:00|15064.07|15064.07|15069.02|15069.02|15070.41|15070.41|15064.07|15064.07|0
1621252200000|2021-05-17 11:50:00|15071.8|15071.8|15072.67|15072.67|15072.67|15072.67|15069.99|15069.99|0
1621252500000|2021-05-17 11:55:00|15071.28|15071.28|15075.64|15075.64|15075.64|15075.64|15070.08|15070.08|0
1621252800000|2021-05-17 12:00:00|15077.1|15077.1|15081.1|15081.1|15081.59|15081.59|15077.1|15077.1|0
1621253100000|2021-05-17 12:05:00|15082.49|15082.49|15087.92|15087.92|15088.77|15088.77|15082.49|15082.49|0
1621253400000|2021-05-17 12:10:00|15090.7|15090.7|15081.48|15081.48|15093.85|15093.85|15081.48|15081.48|0
1621253700000|2021-05-17 12:15:00|15081.97|15081.97|15078.2|15078.2|15085.76|15085.76|15078.2|15078.2|0
1621254000000|2021-05-17 12:20:00|15079.59|15079.59|15089.48|15089.48|15089.48|15089.48|15079.59|15079.59|0
1621254300000|2021-05-17 12:25:00|15090.68|15090.68|15099.01|15099.01|15099.01|15099.01|15090.68|15090.68|0
1621254600000|2021-05-17 12:30:00|15098.59|15098.59|15109.02|15109.02|15111.8|15111.8|15098.59|15098.59|0
1621254900000|2021-05-17 12:35:00|15111.8|15111.8|15122.31|15122.31|15122.31|15122.31|15111.8|15111.8|0
1621255200000|2021-05-17 12:40:00|15121.11|15121.11|15116.78|15116.78|15122.5|15122.5|15116.78|15116.78|0
1621255500000|2021-05-17 12:45:00|15116.35|15116.35|15111.75|15111.75|15116.35|15116.35|15111.32|15111.32|0
1621255800000|2021-05-17 12:50:00|15115.69|15115.69|15124.82|15124.82|15124.82|15124.82|15115.69|15115.69|0
1621256100000|2021-05-17 12:55:00|15125.24|15125.24|15136.91|15136.91|15136.91|15136.91|15120.49|15120.49|0
1621256400000|2021-05-17 13:00:00|15135.53|15135.53|15132.12|15132.12|15136.91|15136.91|15131.58|15131.58|0
1621256700000|2021-05-17 13:05:00|15133.32|15133.32|15134.77|15134.77|15138.07|15138.07|15133.32|15133.32|0
1621257000000|2021-05-17 13:10:00|15136.74|15136.74|15134.34|15134.34|15136.74|15136.74|15134.34|15134.34|0
1621257300000|2021-05-17 13:15:00|15132.95|15132.95|15134.34|15134.34|15137.17|15137.17|15132.95|15132.95|0
1621257600000|2021-05-17 13:20:00|15136.32|15136.32|15125.11|15125.11|15136.59|15136.59|15123.83|15123.83|0
1621257900000|2021-05-17 13:25:00|15123.72|15123.72|15133.89|15133.89|15133.89|15133.89|15121.75|15121.75|0
1621258200000|2021-05-17 13:30:00|15134.31|15134.31|15155.44|15155.44|15159.26|15159.26|15134.31|15134.31|0
1621258500000|2021-05-17 13:35:00|15155.93|15155.93|15156.39|15156.39|15162.03|15162.03|15151.69|15151.69|0
1621258800000|2021-05-17 13:40:00|15155|15155|15138.9|15138.9|15155|15155|15138.9|15138.9|0
1621259100000|2021-05-17 13:45:00|15136.93|15136.93|15128.76|15128.76|15144.94|15144.94|15128.76|15128.76|0
1621259400000|2021-05-17 13:50:00|15123.2|15123.2|15109.7|15109.7|15123.2|15123.2|15106.43|15106.43|0
1621259700000|2021-05-17 13:55:00|15111.67|15111.67|15120.64|15120.64|15123.42|15123.42|15111.67|15111.67|0
1621260000000|2021-05-17 14:00:00|15122.03|15122.03|15132.07|15132.07|15132.07|15132.07|15116.43|15116.43|0
1621260300000|2021-05-17 14:05:00|15133.46|15133.46|15144.56|15144.56|15156.64|15156.64|15133.46|15133.46|0
1621260600000|2021-05-17 14:10:00|15143.17|15143.17|15164.75|15164.75|15167.71|15167.71|15137.18|15137.18|0
1621260900000|2021-05-17 14:15:00|15165.17|15165.17|15160.65|15160.65|15166.78|15166.78|15159.68|15159.68|0
1621261200000|2021-05-17 14:20:00|15162.04|15162.04|15159.17|15159.17|15162.04|15162.04|15157.78|15157.78|0
1621261500000|2021-05-17 14:25:00|15157.97|15157.97|15134.1|15134.1|15157.97|15157.97|15134.1|15134.1|0
1621261800000|2021-05-17 14:30:00|15133.25|15133.25|15123.97|15123.97|15133.25|15133.25|15123.97|15123.97|0
1621262100000|2021-05-17 14:35:00|15123.49|15123.49|15140.18|15140.18|15141.57|15141.57|15122.91|15122.91|0
1621262400000|2021-05-17 14:40:00|15142.15|15142.15|15133.04|15133.04|15144.13|15144.13|15133.04|15133.04|0
1621262700000|2021-05-17 14:45:00|15133.45|15133.45|15128.52|15128.52|15133.45|15133.45|15120.95|15120.95|0
1621263000000|2021-05-17 14:50:00|15127.13|15127.13|15127.45|15127.45|15131.78|15131.78|15127.13|15127.13|0
1621263300000|2021-05-17 14:55:00|15124.67|15124.67|15118.25|15118.25|15124.67|15124.67|15116.17|15116.17|0
1621263600000|2021-05-17 15:00:00|15119.11|15119.11|15109.48|15109.48|15119.11|15119.11|15109.48|15109.48|0
1621263900000|2021-05-17 15:05:00|15108.09|15108.09|15097.11|15097.11|15109.48|15109.48|15097.11|15097.11|0
1621264200000|2021-05-17 15:10:00|15098.5|15098.5|15096.96|15096.96|15098.5|15098.5|15089.19|15089.19|0
1621264500000|2021-05-17 15:15:00|15095.98|15095.98|15098.22|15098.22|15102.62|15102.62|15091.59|15091.59|0
1621264800000|2021-05-17 15:20:00|15098.65|15098.65|15093.14|15093.14|15104.99|15104.99|15093.14|15093.14|0
1621265100000|2021-05-17 15:25:00|15091.75|15091.75|15085.35|15085.35|15093.14|15093.14|15085.35|15085.35|0
1621322100000|2021-05-18 07:15:00|15229.59|15229.59|15239.16|15239.16|15240.83|15240.83|15217.46|15217.46|0
1621322400000|2021-05-18 07:20:00|15241.13|15241.13|15256.67|15256.67|15266.95|15266.95|15239.45|15239.45|0
1621322700000|2021-05-18 07:25:00|15255.47|15255.47|15245.62|15245.62|15257.42|15257.42|15245.62|15245.62|0
1621323000000|2021-05-18 07:30:00|15244.23|15244.23|15237.86|15237.86|15244.23|15244.23|15222.05|15222.05|0
1621323300000|2021-05-18 07:35:00|15241.8|15241.8|15220.31|15220.31|15241.8|15241.8|15220.31|15220.31|0
1621323600000|2021-05-18 07:40:00|15218.92|15218.92|15198.13|15198.13|15228.19|15228.19|15198.13|15198.13|0
1621323900000|2021-05-18 07:45:00|15202.07|15202.07|15194.61|15194.61|15206.01|15206.01|15193.22|15193.22|0
1621324200000|2021-05-18 07:50:00|15192.64|15192.64|15189.97|15189.97|15192.64|15192.64|15180.27|15180.27|0
1621324500000|2021-05-18 07:55:00|15188.58|15188.58|15204.54|15204.54|15206.51|15206.51|15185.99|15185.99|0
1621324800000|2021-05-18 08:00:00|15204.12|15204.12|15206.29|15206.29|15206.29|15206.29|15197.15|15197.15|0
1621325100000|2021-05-18 08:05:00|15203.51|15203.51|15172.38|15172.38|15203.51|15203.51|15172.38|15172.38|0
1621325400000|2021-05-18 08:10:00|15173.58|15173.58|15156.97|15156.97|15173.58|15173.58|15156.97|15156.97|0
1621325700000|2021-05-18 08:15:00|15157.45|15157.45|15159.82|15159.82|15175.03|15175.03|15153.48|15153.48|0
1621326000000|2021-05-18 08:20:00|15157.85|15157.85|15163.44|15163.44|15165.84|15165.84|15157.85|15157.85|0
1621326300000|2021-05-18 08:25:00|15164.64|15164.64|15159.95|15159.95|15167.42|15167.42|15159.95|15159.95|0
1621326600000|2021-05-18 08:30:00|15157.98|15157.98|15176.66|15176.66|15176.66|15176.66|15153.52|15153.52|0
1621326900000|2021-05-18 08:35:00|15178.05|15178.05|15195.59|15195.59|15195.75|15195.75|15178.05|15178.05|0
1621327200000|2021-05-18 08:40:00|15199.19|15199.19|15196.54|15196.54|15200.39|15200.39|15191.27|15191.27|0
1621327500000|2021-05-18 08:45:00|15197.93|15197.93|15194.95|15194.95|15203.45|15203.45|15193.14|15193.14|0
1621327800000|2021-05-18 08:50:00|15196.92|15196.92|15177.8|15177.8|15196.92|15196.92|15177.8|15177.8|0
1621328100000|2021-05-18 08:55:00|15178.64|15178.64|15170.06|15170.06|15181.42|15181.42|15170.06|15170.06|0
1621328400000|2021-05-18 09:00:00|15169.57|15169.57|15179.85|15179.85|15179.85|15179.85|15167.11|15167.11|0
1621328700000|2021-05-18 09:05:00|15175.68|15175.68|15166.84|15166.84|15175.68|15175.68|15166.84|15166.84|0
1621329000000|2021-05-18 09:10:00|15170.78|15170.78|15170.94|15170.94|15175.02|15175.02|15165.74|15165.74|0
1621329300000|2021-05-18 09:15:00|15172.14|15172.14|15188.75|15188.75|15190.72|15190.72|15172.14|15172.14|0
1621329600000|2021-05-18 09:20:00|15190.14|15190.14|15195.56|15195.56|15197.02|15197.02|15188.75|15188.75|0
1621329900000|2021-05-18 09:25:00|15194.1|15194.1|15179.36|15179.36|15194.1|15194.1|15177.97|15177.97|0
1621330200000|2021-05-18 09:30:00|15178.52|15178.52|15159.28|15159.28|15179.84|15179.84|15155.92|15155.92|0
1621330500000|2021-05-18 09:35:00|15153.37|15153.37|15159.71|15159.71|15163.29|15163.29|15151.4|15151.4|0
1621330800000|2021-05-18 09:40:00|15161.1|15161.1|15158.76|15158.76|15167.92|15167.92|15158.76|15158.76|0
1621331100000|2021-05-18 09:45:00|15159.25|15159.25|15160.32|15160.32|15163.1|15163.1|15157.86|15157.86|0
1621331400000|2021-05-18 09:50:00|15161.52|15161.52|15181.43|15181.43|15181.43|15181.43|15160.32|15160.32|0
1621331700000|2021-05-18 09:55:00|15183.4|15183.4|15175.47|15175.47|15185.37|15185.37|15175.47|15175.47|0
1621332000000|2021-05-18 10:00:00|15176.86|15176.86|15189.12|15189.12|15191.9|15191.9|15176.86|15176.86|0
1621332300000|2021-05-18 10:05:00|15191.09|15191.09|15196.9|15196.9|15199.52|15199.52|15191.09|15191.09|0
1621332600000|2021-05-18 10:10:00|15194.93|15194.93|15190.15|15190.15|15194.93|15194.93|15188.76|15188.76|0
1621332900000|2021-05-18 10:15:00|15189.66|15189.66|15186.58|15186.58|15189.66|15189.66|15179.28|15179.28|0
1621333200000|2021-05-18 10:20:00|15185.19|15185.19|15190.09|15190.09|15190.09|15190.09|15182.21|15182.21|0
1621333500000|2021-05-18 10:25:00|15191.29|15191.29|15197.51|15197.51|15197.51|15197.51|15182.53|15182.53|0
1621333800000|2021-05-18 10:30:00|15195.54|15195.54|15204.37|15204.37|15206.34|15206.34|15195.54|15195.54|0
1621334100000|2021-05-18 10:35:00|15202.4|15202.4|15217.5|15217.5|15218.27|15218.27|15200.42|15200.42|0
1621334400000|2021-05-18 10:40:00|15215.52|15215.52|15207.25|15207.25|15215.52|15215.52|15207.25|15207.25|0
1621334700000|2021-05-18 10:45:00|15205.28|15205.28|15202.34|15202.34|15205.28|15205.28|15199.91|15199.91|0
1621335000000|2021-05-18 10:50:00|15200.95|15200.95|15209.96|15209.96|15209.96|15209.96|15200.95|15200.95|0
1621335300000|2021-05-18 10:55:00|15210.8|15210.8|15219.95|15219.95|15223.5|15223.5|15210.8|15210.8|0
1621335600000|2021-05-18 11:00:00|15223.35|15223.35|15218.47|15218.47|15224.33|15224.33|15216.82|15216.82|0
1621335900000|2021-05-18 11:05:00|15219.86|15219.86|15225.43|15225.43|15225.43|15225.43|15219.86|15219.86|0
1621336200000|2021-05-18 11:10:00|15224.46|15224.46|15216.09|15216.09|15224.46|15224.46|15214.6|15214.6|0
1621336500000|2021-05-18 11:15:00|15217.48|15217.48|15226.24|15226.24|15227.63|15227.63|15217.48|15217.48|0
1621336800000|2021-05-18 11:20:00|15223.46|15223.46|15212.69|15212.69|15223.46|15223.46|15212.69|15212.69|0
1621337100000|2021-05-18 11:25:00|15214.66|15214.66|15195.94|15195.94|15214.66|15214.66|15190.96|15190.96|0
1621337400000|2021-05-18 11:30:00|15197.4|15197.4|15200.83|15200.83|15200.83|15200.83|15197.4|15197.4|0
1621337700000|2021-05-18 11:35:00|15201.8|15201.8|15203.77|15203.77|15205.03|15205.03|15201.41|15201.41|0
1621338000000|2021-05-18 11:40:00|15205.74|15205.74|15201.68|15201.68|15206.6|15206.6|15198.36|15198.36|0
1621338300000|2021-05-18 11:45:00|15202.1|15202.1|15212.07|15212.07|15212.07|15212.07|15202.1|15202.1|0
1621338600000|2021-05-18 11:50:00|15210.68|15210.68|15212.77|15212.77|15213.97|15213.97|15210.68|15210.68|0
1621338900000|2021-05-18 11:55:00|15211.56|15211.56|15207.36|15207.36|15213.5|15213.5|15205.39|15205.39|0
1621339200000|2021-05-18 12:00:00|15206.52|15206.52|15199.27|15199.27|15207.15|15207.15|15197.88|15197.88|0
1621339500000|2021-05-18 12:05:00|15201.24|15201.24|15210.73|15210.73|15210.73|15210.73|15201.24|15201.24|0
1621339800000|2021-05-18 12:10:00|15209.34|15209.34|15214.35|15214.35|15214.67|15214.67|15209.34|15209.34|0
1621340100000|2021-05-18 12:15:00|15215.56|15215.56|15203.08|15203.08|15216.15|15216.15|15203.08|15203.08|0
1621340400000|2021-05-18 12:20:00|15204.28|15204.28|15177.85|15177.85|15204.28|15204.28|15177.85|15177.85|0
1621340700000|2021-05-18 12:25:00|15176.57|15176.57|15185.21|15185.21|15186.46|15186.46|15173.63|15173.63|0
1621341000000|2021-05-18 12:30:00|15186.42|15186.42|15199.28|15199.28|15199.28|15199.28|15183.82|15183.82|0
1621341300000|2021-05-18 12:35:00|15199.71|15199.71|15196.86|15196.86|15200.97|15200.97|15196.86|15196.86|0
1621341600000|2021-05-18 12:40:00|15198.83|15198.83|15176.14|15176.14|15198.83|15198.83|15171.97|15171.97|0
1621341900000|2021-05-18 12:45:00|15178.54|15178.54|15179.23|15179.23|15181.28|15181.28|15177.34|15177.34|0
1621342200000|2021-05-18 12:50:00|15175.28|15175.28|15189.14|15189.14|15189.14|15189.14|15173.31|15173.31|0
1621342500000|2021-05-18 12:55:00|15187.75|15187.75|15182.46|15182.46|15187.75|15187.75|15179.64|15179.64|0
1621342800000|2021-05-18 13:00:00|15183.66|15183.66|15186.89|15186.89|15190.25|15190.25|15183.66|15183.66|0
1621343100000|2021-05-18 13:05:00|15188.28|15188.28|15183.8|15183.8|15193.65|15193.65|15179.85|15179.85|0
1621343400000|2021-05-18 13:10:00|15185.77|15185.77|15179.25|15179.25|15187.74|15187.74|15179.25|15179.25|0
1621343700000|2021-05-18 13:15:00|15180.64|15180.64|15190.16|15190.16|15192.29|15192.29|15179.52|15179.52|0
1621344000000|2021-05-18 13:20:00|15186.8|15186.8|15190.08|15190.08|15195.42|15195.42|15184.83|15184.83|0
1621344300000|2021-05-18 13:25:00|15189.23|15189.23|15180.55|15180.55|15189.66|15189.66|15178.37|15178.37|0
1621344600000|2021-05-18 13:30:00|15180.97|15180.97|15166.32|15166.32|15186.69|15186.69|15151.38|15151.38|0
1621344900000|2021-05-18 13:35:00|15164.35|15164.35|15186.53|15186.53|15186.53|15186.53|15164.35|15164.35|0
1621345200000|2021-05-18 13:40:00|15187.39|15187.39|15191.24|15191.24|15194.66|15194.66|15184.87|15184.87|0
1621345500000|2021-05-18 13:45:00|15193.21|15193.21|15190.02|15190.02|15195.18|15195.18|15179.72|15179.72|0
1621345800000|2021-05-18 13:50:00|15188.05|15188.05|15188.33|15188.33|15188.33|15188.33|15181.75|15181.75|0
1621346100000|2021-05-18 13:55:00|15186.36|15186.36|15182.27|15182.27|15188.33|15188.33|15176.94|15176.94|0
1621346400000|2021-05-18 14:00:00|15185.63|15185.63|15170.97|15170.97|15187.6|15187.6|15168.19|15168.19|0
1621346700000|2021-05-18 14:05:00|15172.94|15172.94|15185.31|15185.31|15186.7|15186.7|15172.94|15172.94|0
1621347000000|2021-05-18 14:10:00|15185.73|15185.73|15189.13|15189.13|15190.52|15190.52|15184.93|15184.93|0
1621347300000|2021-05-18 14:15:00|15187.74|15187.74|15198.91|15198.91|15198.91|15198.91|15187.74|15187.74|0
1621347600000|2021-05-18 14:20:00|15200.88|15200.88|15213.66|15213.66|15213.66|15213.66|15200.88|15200.88|0
1621347900000|2021-05-18 14:25:00|15217.6|15217.6|15230.18|15230.18|15230.18|15230.18|15214.69|15214.69|0
1621348200000|2021-05-18 14:30:00|15228.21|15228.21|15229.24|15229.24|15236.56|15236.56|15227.44|15227.44|0
1621348500000|2021-05-18 14:35:00|15228.82|15228.82|15221.72|15221.72|15230.23|15230.23|15221.29|15221.29|0
1621348800000|2021-05-18 14:40:00|15223.69|15223.69|15216.55|15216.55|15225.66|15225.66|15216.55|15216.55|0
1621349100000|2021-05-18 14:45:00|15217.94|15217.94|15230.35|15230.35|15230.35|15230.35|15217.51|15217.51|0
1621349400000|2021-05-18 14:50:00|15229.93|15229.93|15222.59|15222.59|15231.9|15231.9|15222.59|15222.59|0
1621349700000|2021-05-18 14:55:00|15223.98|15223.98|15229.74|15229.74|15229.74|15229.74|15223.98|15223.98|0
1621350000000|2021-05-18 15:00:00|15227.77|15227.77|15221.44|15221.44|15227.77|15227.77|15220.48|15220.48|0
1621350300000|2021-05-18 15:05:00|15220.24|15220.24|15215.82|15215.82|15220.24|15220.24|15215.21|15215.21|0
1621350600000|2021-05-18 15:10:00|15217.02|15217.02|15220.76|15220.76|15221.25|15221.25|15217.02|15217.02|0
1621350900000|2021-05-18 15:15:00|15219.91|15219.91|15217.93|15217.93|15219.91|15219.91|15217.93|15217.93|0
1621351200000|2021-05-18 15:20:00|15217.51|15217.51|15216.55|15216.55|15220.17|15220.17|15216|15216|0
1621351500000|2021-05-18 15:25:00|15218.52|15218.52|15228.31|15228.31|15228.31|15228.31|15217.94|15217.94|0
1621408500000|2021-05-19 07:15:00|15074.08|15074.08|15096.1|15096.1|15096.1|15096.1|15055.46|15055.46|0
1621408800000|2021-05-19 07:20:00|15092.16|15092.16|15101.76|15101.76|15101.76|15101.76|15086.34|15086.34|0
1621409100000|2021-05-19 07:25:00|15101.27|15101.27|15073.36|15073.36|15103.24|15103.24|15072.2|15072.2|0
1621409400000|2021-05-19 07:30:00|15067.45|15067.45|15062.03|15062.03|15067.88|15067.88|15046.6|15046.6|0
1621409700000|2021-05-19 07:35:00|15058.09|15058.09|15076.75|15076.75|15079.53|15079.53|15050.56|15050.56|0
1621410000000|2021-05-19 07:40:00|15078.14|15078.14|15106.93|15106.93|15110.29|15110.29|15074.2|15074.2|0
1621410300000|2021-05-19 07:45:00|15104.96|15104.96|15090.91|15090.91|15104.96|15104.96|15087.55|15087.55|0
1621410600000|2021-05-19 07:50:00|15093.69|15093.69|15076.23|15076.23|15094.97|15094.97|15069.51|15069.51|0
1621410900000|2021-05-19 07:55:00|15073.83|15073.83|15079.97|15079.97|15086.27|15086.27|15073.83|15073.83|0
1621411200000|2021-05-19 08:00:00|15081.36|15081.36|15084.82|15084.82|15087.12|15087.12|15079.23|15079.23|0
1621411500000|2021-05-19 08:05:00|15083.96|15083.96|15072.89|15072.89|15096.38|15096.38|15072.89|15072.89|0
1621411800000|2021-05-19 08:10:00|15073.75|15073.75|15052.05|15052.05|15079.08|15079.08|15050.08|15050.08|0
1621412100000|2021-05-19 08:15:00|15050.66|15050.66|15041.8|15041.8|15050.66|15050.66|15039.92|15039.92|0
1621412400000|2021-05-19 08:20:00|15040.41|15040.41|15031.58|15031.58|15041.8|15041.8|15028.22|15028.22|0
1621412700000|2021-05-19 08:25:00|15032.97|15032.97|15029.69|15029.69|15032.97|15032.97|15025.52|15025.52|0
1621413000000|2021-05-19 08:30:00|15027.72|15027.72|15030.16|15030.16|15038.66|15038.66|15027.72|15027.72|0
1621413300000|2021-05-19 08:35:00|15028.77|15028.77|15027.89|15027.89|15030.51|15030.51|15021.43|15021.43|0
1621413600000|2021-05-19 08:40:00|15029.28|15029.28|15029.75|15029.75|15035.81|15035.81|15028.85|15028.85|0
1621413900000|2021-05-19 08:45:00|15030.73|15030.73|15018.17|15018.17|15033.24|15033.24|15017.21|15017.21|0
1621414200000|2021-05-19 08:50:00|15020.95|15020.95|15019.71|15019.71|15020.95|15020.95|15011.79|15011.79|0
1621414500000|2021-05-19 08:55:00|15025.62|15025.62|15028.69|15028.69|15031.86|15031.86|15025.62|15025.62|0
1621414800000|2021-05-19 09:00:00|15026.72|15026.72|15053.11|15053.11|15053.11|15053.11|15025.52|15025.52|0
1621415100000|2021-05-19 09:05:00|15051.14|15051.14|15075.03|15075.03|15075.03|15075.03|15051.14|15051.14|0
1621415400000|2021-05-19 09:10:00|15082.92|15082.92|15092.92|15092.92|15093.9|15093.9|15082.92|15082.92|0
1621415700000|2021-05-19 09:15:00|15088.98|15088.98|15098.55|15098.55|15098.55|15098.55|15086.16|15086.16|0
1621416000000|2021-05-19 09:20:00|15099.75|15099.75|15108.63|15108.63|15116.47|15116.47|15099.75|15099.75|0
1621416300000|2021-05-19 09:25:00|15111.41|15111.41|15137.8|15137.8|15137.8|15137.8|15111.41|15111.41|0
1621416600000|2021-05-19 09:30:00|15139.77|15139.77|15129.85|15129.85|15139.77|15139.77|15127.88|15127.88|0
1621416900000|2021-05-19 09:35:00|15127.07|15127.07|15129.36|15129.36|15129.36|15129.36|15125.1|15125.1|0
1621417200000|2021-05-19 09:40:00|15130.56|15130.56|15129.77|15129.77|15134.99|15134.99|15129.77|15129.77|0
1621417500000|2021-05-19 09:45:00|15127.8|15127.8|15125.68|15125.68|15127.8|15127.8|15116.99|15116.99|0
1621417800000|2021-05-19 09:50:00|15123.71|15123.71|15120.18|15120.18|15125.1|15125.1|15120.18|15120.18|0
1621418100000|2021-05-19 09:55:00|15118.8|15118.8|15111.82|15111.82|15118.8|15118.8|15104.77|15104.77|0
1621418400000|2021-05-19 10:00:00|15110.62|15110.62|15110.74|15110.74|15111.16|15111.16|15107.77|15107.77|0
1621418700000|2021-05-19 10:05:00|15108.76|15108.76|15098.02|15098.02|15108.76|15108.76|15097.67|15097.67|0
1621419000000|2021-05-19 10:10:00|15096.05|15096.05|15097.24|15097.24|15098.02|15098.02|15093.73|15093.73|0
1621419300000|2021-05-19 10:15:00|15097.73|15097.73|15092.06|15092.06|15097.78|15097.78|15092.06|15092.06|0
1621419600000|2021-05-19 10:20:00|15092.9|15092.9|15097.08|15097.08|15102.64|15102.64|15091.7|15091.7|0
1621419900000|2021-05-19 10:25:00|15099.86|15099.86|15105.22|15105.22|15105.22|15105.22|15089.65|15089.65|0
1621420200000|2021-05-19 10:30:00|15106.07|15106.07|15093.82|15093.82|15106.07|15106.07|15093.82|15093.82|0
1621420500000|2021-05-19 10:35:00|15091.85|15091.85|15096.72|15096.72|15097.15|15097.15|15086.48|15086.48|0
1621420800000|2021-05-19 10:40:00|15095.52|15095.52|15099.06|15099.06|15100.45|15100.45|15094.13|15094.13|0
1621421100000|2021-05-19 10:45:00|15101.03|15101.03|15101.03|15101.03|15110.88|15110.88|15101.03|15101.03|0
1621421400000|2021-05-19 10:50:00|15105.2|15105.2|15114.58|15114.58|15114.58|15114.58|15105.2|15105.2|0
1621421700000|2021-05-19 10:55:00|15115.97|15115.97|15116.01|15116.01|15120.79|15120.79|15114.81|15114.81|0
1621422000000|2021-05-19 11:00:00|15114.62|15114.62|15119.71|15119.71|15121.2|15121.2|15114.62|15114.62|0
1621422300000|2021-05-19 11:05:00|15121.68|15121.68|15120.08|15120.08|15121.68|15121.68|15113.31|15113.31|0
1621422600000|2021-05-19 11:10:00|15119.11|15119.11|15124.13|15124.13|15124.13|15124.13|15115.17|15115.17|0
1621422900000|2021-05-19 11:15:00|15128.3|15128.3|15107.7|15107.7|15128.3|15128.3|15107.7|15107.7|0
1621423200000|2021-05-19 11:20:00|15108.13|15108.13|15107.54|15107.54|15113.69|15113.69|15104.77|15104.77|0
1621423500000|2021-05-19 11:25:00|15109.51|15109.51|15085.06|15085.06|15109.51|15109.51|15085.06|15085.06|0
1621423800000|2021-05-19 11:30:00|15083.67|15083.67|15068.94|15068.94|15085.64|15085.64|15067.97|15067.97|0
1621424100000|2021-05-19 11:35:00|15072.89|15072.89|15062.11|15062.11|15076.25|15076.25|15060.99|15060.99|0
1621424400000|2021-05-19 11:40:00|15064.08|15064.08|15059.91|15059.91|15064.08|15064.08|15056.15|15056.15|0
1621424700000|2021-05-19 11:45:00|15061.3|15061.3|15068.06|15068.06|15068.49|15068.49|15059.17|15059.17|0
1621425000000|2021-05-19 11:50:00|15066.09|15066.09|15056.59|15056.59|15066.09|15066.09|15056.59|15056.59|0
1621425300000|2021-05-19 11:55:00|15053.18|15053.18|15056.24|15056.24|15056.24|15056.24|15051.49|15051.49|0
1621425600000|2021-05-19 12:00:00|15054.27|15054.27|15066.56|15066.56|15066.56|15066.56|15052.79|15052.79|0
1621425900000|2021-05-19 12:05:00|15068.96|15068.96|15099.37|15099.37|15099.37|15099.37|15067.57|15067.57|0
1621426200000|2021-05-19 12:10:00|15097.98|15097.98|15099.07|15099.07|15099.93|15099.93|15093.66|15093.66|0
1621426500000|2021-05-19 12:15:00|15097.1|15097.1|15099.4|15099.4|15099.5|15099.5|15096.14|15096.14|0
1621426800000|2021-05-19 12:20:00|15098.01|15098.01|15092.86|15092.86|15098.2|15098.2|15092.86|15092.86|0
1621427100000|2021-05-19 12:25:00|15091.47|15091.47|15091.3|15091.3|15093.45|15093.45|15081.7|15081.7|0
1621427400000|2021-05-19 12:30:00|15093.27|15093.27|15086.12|15086.12|15096.87|15096.87|15086.12|15086.12|0
1621427700000|2021-05-19 12:35:00|15084.92|15084.92|15074.71|15074.71|15086.31|15086.31|15072.74|15072.74|0
1621428000000|2021-05-19 12:40:00|15075.14|15075.14|15074.82|15074.82|15078.5|15078.5|15068.53|15068.53|0
1621428300000|2021-05-19 12:45:00|15076.21|15076.21|15084.16|15084.16|15084.16|15084.16|15076.21|15076.21|0
1621428600000|2021-05-19 12:50:00|15086.13|15086.13|15083.05|15083.05|15086.13|15086.13|15081.08|15081.08|0
1621428900000|2021-05-19 12:55:00|15081.66|15081.66|15059.83|15059.83|15081.66|15081.66|15057.05|15057.05|0
1621429200000|2021-05-19 13:00:00|15059.41|15059.41|15048.55|15048.55|15064.74|15064.74|15048.55|15048.55|0
1621429500000|2021-05-19 13:05:00|15050.52|15050.52|15057.41|15057.41|15059.44|15059.44|15050.52|15050.52|0
1621429800000|2021-05-19 13:10:00|15059.38|15059.38|15055.07|15055.07|15064.42|15064.42|15055.07|15055.07|0
1621430100000|2021-05-19 13:15:00|15056.36|15056.36|15078.92|15078.92|15079.72|15079.72|15056.36|15056.36|0
1621430400000|2021-05-19 13:20:00|15077.53|15077.53|15081.13|15081.13|15085.26|15085.26|15071.97|15071.97|0
1621430700000|2021-05-19 13:25:00|15079.16|15079.16|15093.66|15093.66|15095.05|15095.05|15077.19|15077.19|0
1621431000000|2021-05-19 13:30:00|15095.63|15095.63|15114.8|15114.8|15114.8|15114.8|15078.61|15078.61|0
1621431300000|2021-05-19 13:35:00|15113.41|15113.41|15083.24|15083.24|15113.41|15113.41|15077.43|15077.43|0
1621431600000|2021-05-19 13:40:00|15077.33|15077.33|15086.37|15086.37|15088.34|15088.34|15066.41|15066.41|0
1621431900000|2021-05-19 13:45:00|15084.98|15084.98|15079.38|15079.38|15085.97|15085.97|15063.68|15063.68|0
1621432200000|2021-05-19 13:50:00|15076.6|15076.6|15087.52|15087.52|15094.03|15094.03|15075.21|15075.21|0
1621432500000|2021-05-19 13:55:00|15086.13|15086.13|15079.06|15079.06|15086.13|15086.13|15071.03|15071.03|0
1621432800000|2021-05-19 14:00:00|15077.09|15077.09|15055.32|15055.32|15084.68|15084.68|15051.77|15051.77|0
1621433100000|2021-05-19 14:05:00|15056.52|15056.52|15057.49|15057.49|15064.6|15064.6|15055.49|15055.49|0
1621433400000|2021-05-19 14:10:00|15054.71|15054.71|15060.7|15060.7|15065.05|15065.05|15054.71|15054.71|0
1621433700000|2021-05-19 14:15:00|15056.53|15056.53|15072.52|15072.52|15074.62|15074.62|15036.59|15036.59|0
1621434000000|2021-05-19 14:20:00|15071.13|15071.13|15070.69|15070.69|15073.47|15073.47|15066.75|15066.75|0
1621434300000|2021-05-19 14:25:00|15067.42|15067.42|15106.63|15106.63|15106.63|15106.63|15067.42|15067.42|0
1621434600000|2021-05-19 14:30:00|15108.6|15108.6|15098.69|15098.69|15108.6|15108.6|15095.68|15095.68|0
1621434900000|2021-05-19 14:35:00|15099.95|15099.95|15095.93|15095.93|15105.12|15105.12|15090.99|15090.99|0
1621435200000|2021-05-19 14:40:00|15095.44|15095.44|15127.98|15127.98|15127.98|15127.98|15084.16|15084.16|0
1621435500000|2021-05-19 14:45:00|15129.37|15129.37|15123.59|15123.59|15129.37|15129.37|15117.66|15117.66|0
1621435800000|2021-05-19 14:50:00|15124.98|15124.98|15134.17|15134.17|15138.11|15138.11|15124.98|15124.98|0
1621436100000|2021-05-19 14:55:00|15134.6|15134.6|15141.86|15141.86|15141.86|15141.86|15128.62|15128.62|0
1621436400000|2021-05-19 15:00:00|15143.81|15143.81|15144.38|15144.38|15153.34|15153.34|15142.42|15142.42|0
1621436700000|2021-05-19 15:05:00|15145.77|15145.77|15165.16|15165.16|15165.16|15165.16|15145.77|15145.77|0
1621437000000|2021-05-19 15:10:00|15163.19|15163.19|15175.43|15175.43|15176.41|15176.41|15162.35|15162.35|0
1621437300000|2021-05-19 15:15:00|15174.04|15174.04|15175.42|15175.42|15181.38|15181.38|15173.48|15173.48|0
1621437600000|2021-05-19 15:20:00|15176.81|15176.81|15190.65|15190.65|15194.92|15194.92|15176.81|15176.81|0
1621437900000|2021-05-19 15:25:00|15189.26|15189.26|15181.49|15181.49|15191.2|15191.2|15175.19|15175.19|0
1621494900000|2021-05-20 07:15:00|15355.93|15355.93|15390.83|15390.83|15399.29|15399.29|15355.93|15355.93|0
1621495200000|2021-05-20 07:20:00|15392.8|15392.8|15391.84|15391.84|15400.77|15400.77|15386.72|15386.72|0
1621495500000|2021-05-20 07:25:00|15397.75|15397.75|15407.2|15407.2|15407.2|15407.2|15382.66|15382.66|0
1621495800000|2021-05-20 07:30:00|15411.37|15411.37|15408|15408|15414.62|15414.62|15408|15408|0
1621496100000|2021-05-20 07:35:00|15411.65|15411.65|15409.43|15409.43|15413.67|15413.67|15404.39|15404.39|0
1621496400000|2021-05-20 07:40:00|15405.26|15405.26|15395.54|15395.54|15405.26|15405.26|15391.6|15391.6|0
1621496700000|2021-05-20 07:45:00|15397.51|15397.51|15399.37|15399.37|15413.69|15413.69|15397.51|15397.51|0
1621497000000|2021-05-20 07:50:00|15402.15|15402.15|15392.34|15392.34|15402.15|15402.15|15387.86|15387.86|0
1621497300000|2021-05-20 07:55:00|15382.49|15382.49|15375.95|15375.95|15382.49|15382.49|15372.01|15372.01|0
1621497600000|2021-05-20 08:00:00|15379.9|15379.9|15397.3|15397.3|15397.3|15397.3|15379.9|15379.9|0
1621497900000|2021-05-20 08:05:00|15398.5|15398.5|15393.44|15393.44|15403.51|15403.51|15389.5|15389.5|0
1621498200000|2021-05-20 08:10:00|15397.38|15397.38|15397.97|15397.97|15397.97|15397.97|15385.94|15385.94|0
1621498500000|2021-05-20 08:15:00|15399.17|15399.17|15392.14|15392.14|15399.17|15399.17|15392.14|15392.14|0
1621498800000|2021-05-20 08:20:00|15386.23|15386.23|15380.46|15380.46|15389.51|15389.51|15378.68|15378.68|0
1621499100000|2021-05-20 08:25:00|15379.07|15379.07|15373.5|15373.5|15379.07|15379.07|15366.39|15366.39|0
1621499400000|2021-05-20 08:30:00|15375.93|15375.93|15364.43|15364.43|15378.73|15378.73|15364.43|15364.43|0
1621499700000|2021-05-20 08:35:00|15366.4|15366.4|15347.58|15347.58|15370.34|15370.34|15347.48|15347.48|0
1621500000000|2021-05-20 08:40:00|15348.78|15348.78|15355.06|15355.06|15355.06|15355.06|15348.78|15348.78|0
1621500300000|2021-05-20 08:45:00|15353.09|15353.09|15351.34|15351.34|15356.67|15356.67|15351.11|15351.11|0
1621500600000|2021-05-20 08:50:00|15349.37|15349.37|15337.9|15337.9|15350.76|15350.76|15337.48|15337.48|0
1621500900000|2021-05-20 08:55:00|15337.47|15337.47|15325.05|15325.05|15337.47|15337.47|15324.08|15324.08|0
1621501200000|2021-05-20 09:00:00|15323.08|15323.08|15314.43|15314.43|15323.08|15323.08|15314.43|15314.43|0
1621501500000|2021-05-20 09:05:00|15313.04|15313.04|15320.98|15320.98|15320.98|15320.98|15308.93|15308.93|0
1621501800000|2021-05-20 09:10:00|15323.76|15323.76|15321.27|15321.27|15326.15|15326.15|15320.05|15320.05|0
1621502100000|2021-05-20 09:15:00|15322.47|15322.47|15319.18|15319.18|15328.42|15328.42|15319.18|15319.18|0
1621502400000|2021-05-20 09:20:00|15317.79|15317.79|15298.81|15298.81|15317.79|15317.79|15298.81|15298.81|0
1621502700000|2021-05-20 09:25:00|15297.42|15297.42|15281.65|15281.65|15299.48|15299.48|15281.65|15281.65|0
1621503000000|2021-05-20 09:30:00|15283.04|15283.04|15279.75|15279.75|15283.04|15283.04|15270.91|15270.91|0
1621503300000|2021-05-20 09:35:00|15278.55|15278.55|15275.68|15275.68|15283.3|15283.3|15274.29|15274.29|0
1621503600000|2021-05-20 09:40:00|15274.29|15274.29|15278.86|15278.86|15279.28|15279.28|15274.29|15274.29|0
1621503900000|2021-05-20 09:45:00|15280.06|15280.06|15295.32|15295.32|15295.32|15295.32|15275.31|15275.31|0
1621504200000|2021-05-20 09:50:00|15297.29|15297.29|15295.74|15295.74|15297.71|15297.71|15295.74|15295.74|0
1621504500000|2021-05-20 09:55:00|15296.17|15296.17|15301.99|15301.99|15301.99|15301.99|15294.46|15294.46|0
1621504800000|2021-05-20 10:00:00|15300.6|15300.6|15307.14|15307.14|15309.7|15309.7|15299.31|15299.31|0
1621505100000|2021-05-20 10:05:00|15309.11|15309.11|15314.75|15314.75|15314.75|15314.75|15309.11|15309.11|0
1621505400000|2021-05-20 10:10:00|15312.78|15312.78|15326.57|15326.57|15328.55|15328.55|15312.78|15312.78|0
1621505700000|2021-05-20 10:15:00|15324.6|15324.6|15323.41|15323.41|15327.33|15327.33|15319.45|15319.45|0
1621506000000|2021-05-20 10:20:00|15321.44|15321.44|15330.78|15330.78|15330.78|15330.78|15321.44|15321.44|0
1621506300000|2021-05-20 10:25:00|15328.38|15328.38|15332.42|15332.42|15332.42|15332.42|15326.28|15326.28|0
1621506600000|2021-05-20 10:30:00|15333.63|15333.63|15338.02|15338.02|15339.24|15339.24|15333.63|15333.63|0
1621506900000|2021-05-20 10:35:00|15334.08|15334.08|15336.28|15336.28|15336.28|15336.28|15331.84|15331.84|0
1621507200000|2021-05-20 10:40:00|15337.67|15337.67|15337.78|15337.78|15340.6|15340.6|15337.67|15337.67|0
1621507500000|2021-05-20 10:45:00|15335|15335|15330.46|15330.46|15335|15335|15330.46|15330.46|0
1621507800000|2021-05-20 10:50:00|15331.3|15331.3|15326.71|15326.71|15331.3|15331.3|15326.71|15326.71|0
1621508100000|2021-05-20 10:55:00|15330.88|15330.88|15327.42|15327.42|15333.4|15333.4|15319.5|15319.5|0
1621508400000|2021-05-20 11:00:00|15331.36|15331.36|15341.33|15341.33|15345.27|15345.27|15329.44|15329.44|0
1621508700000|2021-05-20 11:05:00|15337.39|15337.39|15335.16|15335.16|15337.94|15337.94|15335.16|15335.16|0
1621509000000|2021-05-20 11:10:00|15336.55|15336.55|15341.88|15341.88|15341.88|15341.88|15336.55|15336.55|0
1621509300000|2021-05-20 11:15:00|15343.85|15343.85|15344.4|15344.4|15348.35|15348.35|15341.42|15341.42|0
1621509600000|2021-05-20 11:20:00|15343.98|15343.98|15337.24|15337.24|15343.98|15343.98|15336.06|15336.06|0
1621509900000|2021-05-20 11:25:00|15339.21|15339.21|15347.79|15347.79|15347.79|15347.79|15338.35|15338.35|0
1621510200000|2021-05-20 11:30:00|15349.76|15349.76|15348.45|15348.45|15351.04|15351.04|15346.82|15346.82|0
1621510500000|2021-05-20 11:35:00|15346.48|15346.48|15337.35|15337.35|15348.45|15348.45|15336.23|15336.23|0
1621510800000|2021-05-20 11:40:00|15336.49|15336.49|15339.27|15339.27|15343.26|15343.26|15336.06|15336.06|0
1621511100000|2021-05-20 11:45:00|15340.55|15340.55|15349.59|15349.59|15351.06|15351.06|15340.55|15340.55|0
1621511400000|2021-05-20 11:50:00|15350.79|15350.79|15365.5|15365.5|15365.5|15365.5|15350.79|15350.79|0
1621511700000|2021-05-20 11:55:00|15363.53|15363.53|15361.3|15361.3|15369.46|15369.46|15357.79|15357.79|0
1621512000000|2021-05-20 12:00:00|15359.33|15359.33|15359.99|15359.99|15363.33|15363.33|15357.36|15357.36|0
1621512300000|2021-05-20 12:05:00|15362.77|15362.77|15351.52|15351.52|15364.74|15364.74|15351.52|15351.52|0
1621512600000|2021-05-20 12:10:00|15352.72|15352.72|15363.02|15363.02|15363.02|15363.02|15351.52|15351.52|0
1621512900000|2021-05-20 12:15:00|15361.05|15361.05|15367.99|15367.99|15367.99|15367.99|15361.05|15361.05|0
1621513200000|2021-05-20 12:20:00|15366.02|15366.02|15370.85|15370.85|15376.41|15376.41|15364.81|15364.81|0
1621513500000|2021-05-20 12:25:00|15368.88|15368.88|15374.72|15374.72|15376.11|15376.11|15368.88|15368.88|0
1621513800000|2021-05-20 12:30:00|15376.69|15376.69|15370.41|15370.41|15377.2|15377.2|15367.52|15367.52|0
1621514100000|2021-05-20 12:35:00|15369.92|15369.92|15373.51|15373.51|15373.51|15373.51|15363.52|15363.52|0
1621514400000|2021-05-20 12:40:00|15371.11|15371.11|15384.42|15384.42|15384.42|15384.42|15367.16|15367.16|0
1621514700000|2021-05-20 12:45:00|15386.4|15386.4|15375.62|15375.62|15387.93|15387.93|15375.62|15375.62|0
1621515000000|2021-05-20 12:50:00|15377.59|15377.59|15378.45|15378.45|15378.45|15378.45|15373.12|15373.12|0
1621515300000|2021-05-20 12:55:00|15374.51|15374.51|15379.2|15379.2|15380.66|15380.66|15373.65|15373.65|0
1621515600000|2021-05-20 13:00:00|15381.18|15381.18|15382.1|15382.1|15389.84|15389.84|15380.13|15380.13|0
1621515900000|2021-05-20 13:05:00|15382.52|15382.52|15360.72|15360.72|15383.38|15383.38|15360.72|15360.72|0
1621516200000|2021-05-20 13:10:00|15360.24|15360.24|15365.49|15365.49|15365.49|15365.49|15353.43|15353.43|0
1621516500000|2021-05-20 13:15:00|15367.46|15367.46|15366.56|15366.56|15371.14|15371.14|15365.35|15365.35|0
1621516800000|2021-05-20 13:20:00|15365.35|15365.35|15357|15357|15369.29|15369.29|15357|15357|0
1621517100000|2021-05-20 13:25:00|15358.39|15358.39|15358.27|15358.27|15362.41|15362.41|15356.12|15356.12|0
1621517400000|2021-05-20 13:30:00|15358.7|15358.7|15358.12|15358.12|15367.08|15367.08|15357.07|15357.07|0
1621517700000|2021-05-20 13:35:00|15356.83|15356.83|15343.85|15343.85|15357.06|15357.06|15343.85|15343.85|0
1621518000000|2021-05-20 13:40:00|15344.28|15344.28|15352.79|15352.79|15361.21|15361.21|15342.31|15342.31|0
1621518300000|2021-05-20 13:45:00|15350.82|15350.82|15365.19|15365.19|15368.87|15368.87|15350.82|15350.82|0
1621518600000|2021-05-20 13:50:00|15367.16|15367.16|15345.88|15345.88|15367.16|15367.16|15344.58|15344.58|0
1621518900000|2021-05-20 13:55:00|15347.85|15347.85|15333.03|15333.03|15347.85|15347.85|15331.06|15331.06|0
1621519200000|2021-05-20 14:00:00|15328.86|15328.86|15330.67|15330.67|15332.34|15332.34|15324.81|15324.81|0
1621519500000|2021-05-20 14:05:00|15332.64|15332.64|15319.91|15319.91|15337.98|15337.98|15312.13|15312.13|0
1621519800000|2021-05-20 14:10:00|15321.88|15321.88|15312.77|15312.77|15327.21|15327.21|15312.77|15312.77|0
1621520100000|2021-05-20 14:15:00|15313.97|15313.97|15318.08|15318.08|15318.08|15318.08|15305.98|15305.98|0
1621520400000|2021-05-20 14:20:00|15319.47|15319.47|15326.01|15326.01|15328.4|15328.4|15319.47|15319.47|0
1621520700000|2021-05-20 14:25:00|15331.57|15331.57|15337.81|15337.81|15340.44|15340.44|15329.85|15329.85|0
1621521000000|2021-05-20 14:30:00|15339.78|15339.78|15336.48|15336.48|15339.78|15339.78|15326.57|15326.57|0
1621521300000|2021-05-20 14:35:00|15335.09|15335.09|15351.8|15351.8|15351.8|15351.8|15329.66|15329.66|0
1621521600000|2021-05-20 14:40:00|15353.19|15353.19|15357.07|15357.07|15359.42|15359.42|15352.08|15352.08|0
1621521900000|2021-05-20 14:45:00|15358.46|15358.46|15366.08|15366.08|15370.02|15370.02|15358.46|15358.46|0
1621522200000|2021-05-20 14:50:00|15368.05|15368.05|15368.82|15368.82|15371.41|15371.41|15363.88|15363.88|0
1621522500000|2021-05-20 14:55:00|15370.21|15370.21|15372.53|15372.53|15375.22|15375.22|15370.21|15370.21|0
1621522800000|2021-05-20 15:00:00|15368.59|15368.59|15373.49|15373.49|15383.62|15383.62|15368.59|15368.59|0
1621523100000|2021-05-20 15:05:00|15372.1|15372.1|15368.8|15368.8|15372.1|15372.1|15361.68|15361.68|0
1621523400000|2021-05-20 15:10:00|15367.6|15367.6|15377.99|15377.99|15379.19|15379.19|15367.6|15367.6|0
1621523700000|2021-05-20 15:15:00|15379.38|15379.38|15392.11|15392.11|15394.69|15394.69|15379.38|15379.38|0
1621524000000|2021-05-20 15:20:00|15393.5|15393.5|15402.67|15402.67|15403.48|15403.48|15393.5|15393.5|0
1621524300000|2021-05-20 15:25:00|15402.24|15402.24|15406.11|15406.11|15410.8|15410.8|15400.7|15400.7|0
1621581300000|2021-05-21 07:15:00|15362.53|15362.53|15345.7|15345.7|15379.18|15379.18|15345.7|15345.7|0
1621581600000|2021-05-21 07:20:00|15349.64|15349.64|15328.76|15328.76|15349.64|15349.64|15324.01|15324.01|0
1621581900000|2021-05-21 07:25:00|15327.37|15327.37|15305.79|15305.79|15327.37|15327.37|15305.79|15305.79|0
1621582200000|2021-05-21 07:30:00|15299.65|15299.65|15299.63|15299.63|15305.25|15305.25|15288.3|15288.3|0
1621582500000|2021-05-21 07:35:00|15297.2|15297.2|15293.84|15293.84|15298.59|15298.59|15293.84|15293.84|0
1621582800000|2021-05-21 07:40:00|15295.81|15295.81|15297.33|15297.33|15298.17|15298.17|15289.22|15289.22|0
1621583100000|2021-05-21 07:45:00|15298.55|15298.55|15293.58|15293.58|15299.76|15299.76|15293.58|15293.58|0
1621583400000|2021-05-21 07:50:00|15295.55|15295.55|15290.8|15290.8|15297.52|15297.52|15289.41|15289.41|0
1621583700000|2021-05-21 07:55:00|15289.58|15289.58|15278.97|15278.97|15289.58|15289.58|15277.55|15277.55|0
1621584000000|2021-05-21 08:00:00|15283.14|15283.14|15279.14|15279.14|15285.71|15285.71|15279.14|15279.14|0
1621584300000|2021-05-21 08:05:00|15278.3|15278.3|15268.27|15268.27|15278.3|15278.3|15266.88|15266.88|0
1621584600000|2021-05-21 08:10:00|15265.49|15265.49|15257.03|15257.03|15265.49|15265.49|15257.03|15257.03|0
1621584900000|2021-05-21 08:15:00|15258.23|15258.23|15261.49|15261.49|15261.49|15261.49|15251.68|15251.68|0
1621585200000|2021-05-21 08:20:00|15257.32|15257.32|15250.53|15250.53|15258.28|15258.28|15243.68|15243.68|0
1621585500000|2021-05-21 08:25:00|15254.47|15254.47|15268.21|15268.21|15276.27|15276.27|15252.5|15252.5|0
1621585800000|2021-05-21 08:30:00|15269.6|15269.6|15278.49|15278.49|15281.08|15281.08|15269.6|15269.6|0
1621586100000|2021-05-21 08:35:00|15277.1|15277.1|15275.95|15275.95|15280.7|15280.7|15273.39|15273.39|0
1621586400000|2021-05-21 08:40:00|15278.73|15278.73|15311.35|15311.35|15314.13|15314.13|15278.73|15278.73|0
1621586700000|2021-05-21 08:45:00|15313.32|15313.32|15318.3|15318.3|15323.86|15323.86|15313.32|15313.32|0
1621587000000|2021-05-21 08:50:00|15316.33|15316.33|15303.25|15303.25|15320.5|15320.5|15303.25|15303.25|0
1621587300000|2021-05-21 08:55:00|15302.83|15302.83|15299.86|15299.86|15304.8|15304.8|15298.47|15298.47|0
1621587600000|2021-05-21 09:00:00|15301.25|15301.25|15316.84|15316.84|15318.23|15318.23|15301.25|15301.25|0
1621587900000|2021-05-21 09:05:00|15318.05|15318.05|15308.72|15308.72|15334.32|15334.32|15308.72|15308.72|0
1621588200000|2021-05-21 09:10:00|15306.32|15306.32|15307.52|15307.52|15307.52|15307.52|15306.32|15306.32|0
1621588500000|2021-05-21 09:15:00|15321.31|15321.31|15312.94|15312.94|15324.36|15324.36|15306.85|15306.85|0
1621588800000|2021-05-21 09:20:00|15311.55|15311.55|15310.58|15310.58|15317.89|15317.89|15310.58|15310.58|0
1621589100000|2021-05-21 09:25:00|15311.8|15311.8|15323.8|15323.8|15323.8|15323.8|15310.41|15310.41|0
1621589400000|2021-05-21 09:30:00|15325.19|15325.19|15328.33|15328.33|15329.14|15329.14|15324.97|15324.97|0
1621589700000|2021-05-21 09:35:00|15325.55|15325.55|15333.78|15333.78|15333.78|15333.78|15321.03|15321.03|0
1621590000000|2021-05-21 09:40:00|15334.98|15334.98|15341.38|15341.38|15341.38|15341.38|15333.48|15333.48|0
1621590300000|2021-05-21 09:45:00|15339.99|15339.99|15328.78|15328.78|15339.99|15339.99|15326.81|15326.81|0
1621590600000|2021-05-21 09:50:00|15333.34|15333.34|15374.28|15374.28|15382.72|15382.72|15327.43|15327.43|0
1621590900000|2021-05-21 09:55:00|15381.62|15381.62|15385.68|15385.68|15391.59|15391.59|15374.09|15374.09|0
1621591200000|2021-05-21 10:00:00|15386.26|15386.26|15365.46|15365.46|15386.26|15386.26|15361.52|15361.52|0
1621591500000|2021-05-21 10:05:00|15365.04|15365.04|15336.49|15336.49|15365.04|15365.04|15336.49|15336.49|0
1621591800000|2021-05-21 10:10:00|15335.63|15335.63|15326.8|15326.8|15335.63|15335.63|15325.41|15325.41|0
1621592100000|2021-05-21 10:15:00|15328.19|15328.19|15337.96|15337.96|15340.89|15340.89|15328.19|15328.19|0
1621592400000|2021-05-21 10:20:00|15338.39|15338.39|15335.61|15335.61|15343.14|15343.14|15335.61|15335.61|0
1621592700000|2021-05-21 10:25:00|15336.03|15336.03|15332.64|15332.64|15337.23|15337.23|15331.67|15331.67|0
1621593000000|2021-05-21 10:30:00|15334.03|15334.03|15337.93|15337.93|15337.93|15337.93|15332.02|15332.02|0
1621593300000|2021-05-21 10:35:00|15339.9|15339.9|15333.76|15333.76|15339.9|15339.9|15333.76|15333.76|0
1621593600000|2021-05-21 10:40:00|15335.15|15335.15|15323.53|15323.53|15339.32|15339.32|15323|15323|0
1621593900000|2021-05-21 10:45:00|15325.5|15325.5|15330.48|15330.48|15332.45|15332.45|15325.5|15325.5|0
1621594200000|2021-05-21 10:50:00|15329.28|15329.28|15326.12|15326.12|15330.87|15330.87|15326.12|15326.12|0
1621594500000|2021-05-21 10:55:00|15324.73|15324.73|15314.59|15314.59|15324.73|15324.73|15309.84|15309.84|0
1621594800000|2021-05-21 11:00:00|15313.39|15313.39|15312.57|15312.57|15316.51|15316.51|15311.05|15311.05|0
1621595100000|2021-05-21 11:05:00|15313.77|15313.77|15308.76|15308.76|15317.13|15317.13|15308.76|15308.76|0
1621595400000|2021-05-21 11:10:00|15307.37|15307.37|15302.19|15302.19|15307.37|15307.37|15302.19|15302.19|0
1621595700000|2021-05-21 11:15:00|15307.52|15307.52|15300.53|15300.53|15307.52|15307.52|15300.53|15300.53|0
1621596000000|2021-05-21 11:20:00|15299.14|15299.14|15295.06|15295.06|15299.91|15299.91|15293.09|15293.09|0
1621596300000|2021-05-21 11:25:00|15293.09|15293.09|15300.46|15300.46|15301.85|15301.85|15289.15|15289.15|0
1621596600000|2021-05-21 11:30:00|15302.43|15302.43|15293.76|15293.76|15304.4|15304.4|15293.76|15293.76|0
1621596900000|2021-05-21 11:35:00|15296.53|15296.53|15311.42|15311.42|15311.42|15311.42|15296.53|15296.53|0
1621597200000|2021-05-21 11:40:00|15310.03|15310.03|15316.56|15316.56|15318.53|15318.53|15310.03|15310.03|0
1621597500000|2021-05-21 11:45:00|15314.59|15314.59|15314.57|15314.57|15316.56|15316.56|15311.96|15311.96|0
1621597800000|2021-05-21 11:50:00|15313.18|15313.18|15317.03|15317.03|15319.75|15319.75|15311.21|15311.21|0
1621598100000|2021-05-21 11:55:00|15319|15319|15324.87|15324.87|15326.84|15326.84|15315.02|15315.02|0
1621598400000|2021-05-21 12:00:00|15323.48|15323.48|15312.53|15312.53|15325.45|15325.45|15312.53|15312.53|0
1621598700000|2021-05-21 12:05:00|15314.5|15314.5|15311.31|15311.31|15315.48|15315.48|15311.31|15311.31|0
1621599000000|2021-05-21 12:10:00|15309.93|15309.93|15306.34|15306.34|15309.93|15309.93|15304.01|15304.01|0
1621599300000|2021-05-21 12:15:00|15306.76|15306.76|15324.35|15324.35|15324.35|15324.35|15306.76|15306.76|0
1621599600000|2021-05-21 12:20:00|15325.64|15325.64|15324.94|15324.94|15327.71|15327.71|15323.93|15323.93|0
1621599900000|2021-05-21 12:25:00|15320.99|15320.99|15322.6|15322.6|15325.19|15325.19|15319.02|15319.02|0
1621600200000|2021-05-21 12:30:00|15326.55|15326.55|15322.6|15322.6|15330.71|15330.71|15322.6|15322.6|0
1621600500000|2021-05-21 12:35:00|15321.21|15321.21|15327.04|15327.04|15329.82|15329.82|15321.21|15321.21|0
1621600800000|2021-05-21 12:40:00|15325.84|15325.84|15326.01|15326.01|15330.59|15330.59|15325.84|15325.84|0
1621601100000|2021-05-21 12:45:00|15327.98|15327.98|15337.38|15337.38|15338.77|15338.77|15326.76|15326.76|0
1621601400000|2021-05-21 12:50:00|15337.81|15337.81|15340.97|15340.97|15342.94|15342.94|15337.81|15337.81|0
1621601700000|2021-05-21 12:55:00|15342.94|15342.94|15346.3|15346.3|15346.3|15346.3|15341.55|15341.55|0
1621602000000|2021-05-21 13:00:00|15349.08|15349.08|15346.83|15346.83|15351.37|15351.37|15341.67|15341.67|0
1621602300000|2021-05-21 13:05:00|15348.22|15348.22|15338.65|15338.65|15348.22|15348.22|15338.65|15338.65|0
1621602600000|2021-05-21 13:10:00|15337.45|15337.45|15334.68|15334.68|15337.45|15337.45|15332.49|15332.49|0
1621602900000|2021-05-21 13:15:00|15333.29|15333.29|15334.68|15334.68|15337.35|15337.35|15328.04|15328.04|0
1621603200000|2021-05-21 13:20:00|15334.25|15334.25|15327.71|15327.71|15334.25|15334.25|15326.32|15326.32|0
1621603500000|2021-05-21 13:25:00|15329.68|15329.68|15331.5|15331.5|15338.9|15338.9|15329.68|15329.68|0
1621603800000|2021-05-21 13:30:00|15331.92|15331.92|15317.39|15317.39|15335.28|15335.28|15314.19|15314.19|0
1621604100000|2021-05-21 13:35:00|15315.42|15315.42|15334.88|15334.88|15334.88|15334.88|15308.12|15308.12|0
1621604400000|2021-05-21 13:40:00|15332.91|15332.91|15351.63|15351.63|15353.02|15353.02|15332.91|15332.91|0
1621604700000|2021-05-21 13:45:00|15352.05|15352.05|15352.79|15352.79|15352.79|15352.79|15346.4|15346.4|0
1621605000000|2021-05-21 13:50:00|15351.94|15351.94|15359.09|15359.09|15359.09|15359.09|15346.09|15346.09|0
1621605300000|2021-05-21 13:55:00|15357.7|15357.7|15365.26|15365.26|15365.26|15365.26|15356.16|15356.16|0
1621605600000|2021-05-21 14:00:00|15365.69|15365.69|15347.59|15347.59|15366.55|15366.55|15347.59|15347.59|0
1621605900000|2021-05-21 14:05:00|15348.98|15348.98|15352.55|15352.55|15362.3|15362.3|15348.98|15348.98|0
1621606200000|2021-05-21 14:10:00|15353.94|15353.94|15361.54|15361.54|15369.18|15369.18|15352.55|15352.55|0
1621606500000|2021-05-21 14:15:00|15360.34|15360.34|15359.06|15359.06|15363.71|15363.71|15359.06|15359.06|0
1621606800000|2021-05-21 14:20:00|15357.09|15357.09|15349.97|15349.97|15357.09|15357.09|15348.77|15348.77|0
1621607100000|2021-05-21 14:25:00|15346.03|15346.03|15344.14|15344.14|15352.56|15352.56|15344.14|15344.14|0
1621607400000|2021-05-21 14:30:00|15346.11|15346.11|15362.69|15362.69|15362.69|15362.69|15346.11|15346.11|0
1621607700000|2021-05-21 14:35:00|15362.88|15362.88|15352.09|15352.09|15362.88|15362.88|15352.09|15352.09|0
1621608000000|2021-05-21 14:40:00|15354.06|15354.06|15351.99|15351.99|15355.93|15355.93|15351.99|15351.99|0
1621608300000|2021-05-21 14:45:00|15351.13|15351.13|15355.55|15355.55|15356.46|15356.46|15351.13|15351.13|0
1621608600000|2021-05-21 14:50:00|15355.97|15355.97|15363.18|15363.18|15367.35|15367.35|15355.97|15355.97|0
1621608900000|2021-05-21 14:55:00|15361.21|15361.21|15359.5|15359.5|15361.21|15361.21|15357.85|15357.85|0
1621609200000|2021-05-21 15:00:00|15360.7|15360.7|15353.97|15353.97|15360.7|15360.7|15353.97|15353.97|0
1621609500000|2021-05-21 15:05:00|15355.36|15355.36|15359.48|15359.48|15360.34|15360.34|15355.36|15355.36|0
1621609800000|2021-05-21 15:10:00|15357.08|15357.08|15361.72|15361.72|15365.65|15365.65|15357.08|15357.08|0
1621610100000|2021-05-21 15:15:00|15359.32|15359.32|15363.24|15363.24|15370.27|15370.27|15359.32|15359.32|0
1621610400000|2021-05-21 15:20:00|15365.21|15365.21|15367.63|15367.63|15370.99|15370.99|15365.21|15365.21|0
1621610700000|2021-05-21 15:25:00|15366.24|15366.24|15359.01|15359.01|15367.63|15367.63|15352.87|15352.87|0
1621840500000|2021-05-24 07:15:00|15329.07|15329.07|15338.65|15338.65|15360.51|15360.51|15325.97|15325.97|0
1621840800000|2021-05-24 07:20:00|15337.26|15337.26|15347.22|15347.22|15351.16|15351.16|15329.96|15329.96|0
1621841100000|2021-05-24 07:25:00|15344.44|15344.44|15357.22|15357.22|15357.22|15357.22|15332.97|15332.97|0
1621841400000|2021-05-24 07:30:00|15351.31|15351.31|15370.7|15370.7|15370.7|15370.7|15351.31|15351.31|0
1621841700000|2021-05-24 07:35:00|15372.67|15372.67|15376.84|15376.84|15382.75|15382.75|15372.67|15372.67|0
1621842000000|2021-05-24 07:40:00|15374.87|15374.87|15377.42|15377.42|15378.81|15378.81|15374.87|15374.87|0
1621842300000|2021-05-24 07:45:00|15377.85|15377.85|15375.76|15375.76|15379.82|15379.82|15375.76|15375.76|0
1621842600000|2021-05-24 07:50:00|15375.33|15375.33|15381.51|15381.51|15381.51|15381.51|15364.21|15364.21|0
1621842900000|2021-05-24 07:55:00|15383.48|15383.48|15379.89|15379.89|15386.84|15386.84|15379.89|15379.89|0
1621843200000|2021-05-24 08:00:00|15381.28|15381.28|15396.12|15396.12|15396.12|15396.12|15376.53|15376.53|0
1621843500000|2021-05-24 08:05:00|15397.51|15397.51|15406.05|15406.05|15407.59|15407.59|15397.51|15397.51|0
1621843800000|2021-05-24 08:10:00|15404.85|15404.85|15409.37|15409.37|15409.37|15409.37|15395.58|15395.58|0
1621844100000|2021-05-24 08:15:00|15407.4|15407.4|15415.31|15415.31|15415.31|15415.31|15406.97|15406.97|0
1621844400000|2021-05-24 08:20:00|15411.37|15411.37|15413.64|15413.64|15414.22|15414.22|15407.88|15407.88|0
1621844700000|2021-05-24 08:25:00|15415.03|15415.03|15426.59|15426.59|15433.26|15433.26|15415.03|15415.03|0
1621845000000|2021-05-24 08:30:00|15424.62|15424.62|15412.37|15412.37|15424.62|15424.62|15410.02|15410.02|0
1621845300000|2021-05-24 08:35:00|15410.4|15410.4|15421.75|15421.75|15421.86|15421.86|15410.4|15410.4|0
1621845600000|2021-05-24 08:40:00|15423.14|15423.14|15428.03|15428.03|15428.03|15428.03|15419.49|15419.49|0
1621845900000|2021-05-24 08:45:00|15429.25|15429.25|15430.06|15430.06|15431.22|15431.22|15425.89|15425.89|0
1621846200000|2021-05-24 08:50:00|15431.45|15431.45|15440.93|15440.93|15443.61|15443.61|15431.45|15431.45|0
1621846500000|2021-05-24 08:55:00|15441.79|15441.79|15450.48|15450.48|15450.48|15450.48|15439.82|15439.82|0
1621846800000|2021-05-24 09:00:00|15451.87|15451.87|15442.83|15442.83|15456.04|15456.04|15442.83|15442.83|0
1621847100000|2021-05-24 09:05:00|15446.77|15446.77|15451.79|15451.79|15451.79|15451.79|15443.99|15443.99|0
1621847400000|2021-05-24 09:10:00|15450.95|15450.95|15455.57|15455.57|15460.62|15460.62|15450.12|15450.12|0
1621847700000|2021-05-24 09:15:00|15454.71|15454.71|15446.54|15446.54|15454.71|15454.71|15446.54|15446.54|0
1621848000000|2021-05-24 09:20:00|15444.57|15444.57|15448.51|15448.51|15448.51|15448.51|15444.57|15444.57|0
1621848300000|2021-05-24 09:25:00|15447.12|15447.12|15456.62|15456.62|15456.62|15456.62|15447.12|15447.12|0
1621848600000|2021-05-24 09:30:00|15458.59|15458.59|15454.78|15454.78|15465.54|15465.54|15454.78|15454.78|0
1621848900000|2021-05-24 09:35:00|15458.72|15458.72|15457.91|15457.91|15459.3|15459.3|15457.33|15457.33|0
1621849200000|2021-05-24 09:40:00|15456.69|15456.69|15456.11|15456.11|15456.69|15456.69|15453.33|15453.33|0
1621849500000|2021-05-24 09:45:00|15458.08|15458.08|15460.05|15460.05|15460.05|15460.05|15456.11|15456.11|0
1621849800000|2021-05-24 09:50:00|15458.66|15458.66|15447.55|15447.55|15458.66|15458.66|15447.55|15447.55|0
1621850100000|2021-05-24 09:55:00|15451.49|15451.49|15463.99|15463.99|15465.57|15465.57|15451.49|15451.49|0
1621850400000|2021-05-24 10:00:00|15465.96|15465.96|15459.51|15459.51|15465.96|15465.96|15455.1|15455.1|0
1621850700000|2021-05-24 10:05:00|15461.48|15461.48|15475.99|15475.99|15477.96|15477.96|15461.48|15461.48|0
1621851000000|2021-05-24 10:10:00|15477.96|15477.96|15476.32|15476.32|15483.04|15483.04|15476.32|15476.32|0
1621851300000|2021-05-24 10:15:00|15475.03|15475.03|15456.54|15456.54|15475.03|15475.03|15455.15|15455.15|0
1621851600000|2021-05-24 10:20:00|15458.51|15458.51|15460.44|15460.44|15460.48|15460.48|15456.11|15456.11|0
1621851900000|2021-05-24 10:25:00|15462.41|15462.41|15461.03|15461.03|15463.62|15463.62|15459.06|15459.06|0
1621852200000|2021-05-24 10:30:00|15463|15463|15465.4|15465.4|15467.08|15467.08|15463|15463|0
1621852500000|2021-05-24 10:35:00|15467.37|15467.37|15465.86|15465.86|15469.81|15469.81|15465.86|15465.86|0
1621852800000|2021-05-24 10:40:00|15463.89|15463.89|15461.92|15461.92|15463.89|15463.89|15459.95|15459.95|0
1621853100000|2021-05-24 10:45:00|15460.71|15460.71|15450.19|15450.19|15460.71|15460.71|15442.9|15442.9|0
1621853400000|2021-05-24 10:50:00|15451.45|15451.45|15452.06|15452.06|15453.85|15453.85|15443.54|15443.54|0
1621853700000|2021-05-24 10:55:00|15449.66|15449.66|15458.78|15458.78|15458.82|15458.82|15449.66|15449.66|0
1621854000000|2021-05-24 11:00:00|15457.58|15457.58|15456.54|15456.54|15464.42|15464.42|15456.54|15456.54|0
1621854300000|2021-05-24 11:05:00|15460.48|15460.48|15461.59|15461.59|15464.65|15464.65|15459.09|15459.09|0
1621854600000|2021-05-24 11:10:00|15460.38|15460.38|15463.39|15463.39|15464.78|15464.78|15460.38|15460.38|0
1621854900000|2021-05-24 11:15:00|15462.97|15462.97|15464.49|15464.49|15464.49|15464.49|15460.55|15460.55|0
1621855200000|2021-05-24 11:20:00|15460.55|15460.55|15466.46|15466.46|15469.24|15469.24|15460.55|15460.55|0
1621855500000|2021-05-24 11:25:00|15468.43|15468.43|15466.46|15466.46|15471.21|15471.21|15466.46|15466.46|0
1621855800000|2021-05-24 11:30:00|15464.49|15464.49|15459.16|15459.16|15465.07|15465.07|15459.16|15459.16|0
1621856100000|2021-05-24 11:35:00|15461.13|15461.13|15455.94|15455.94|15461.13|15461.13|15450.47|15450.47|0
1621856400000|2021-05-24 11:40:00|15454.74|15454.74|15453.54|15453.54|15454.74|15454.74|15453.54|15453.54|0
1621856700000|2021-05-24 11:45:00|15455.94|15455.94|15450.8|15450.8|15457.14|15457.14|15450.8|15450.8|0
1621857000000|2021-05-24 11:50:00|15452.19|15452.19|15455.58|15455.58|15459.39|15459.39|15452.19|15452.19|0
1621857300000|2021-05-24 11:55:00|15455.16|15455.16|15457.89|15457.89|15459.1|15459.1|15455.16|15455.16|0
1621857600000|2021-05-24 12:00:00|15455.92|15455.92|15447.76|15447.76|15455.92|15455.92|15447.76|15447.76|0
1621857900000|2021-05-24 12:05:00|15451.7|15451.7|15454.37|15454.37|15454.37|15454.37|15451.7|15451.7|0
1621858200000|2021-05-24 12:10:00|15450.43|15450.43|15448.46|15448.46|15450.43|15450.43|15448.46|15448.46|0
1621858500000|2021-05-24 12:15:00|15452.4|15452.4|15452.98|15452.98|15452.98|15452.98|15449.62|15449.62|0
1621858800000|2021-05-24 12:20:00|15451.59|15451.59|15449.95|15449.95|15451.59|15451.59|15447.56|15447.56|0
1621859100000|2021-05-24 12:25:00|15452.73|15452.73|15456.18|15456.18|15456.18|15456.18|15452.73|15452.73|0
1621859400000|2021-05-24 12:30:00|15458.96|15458.96|15466.64|15466.64|15466.64|15466.64|15458.96|15458.96|0
1621859700000|2021-05-24 12:35:00|15465.25|15465.25|15461.08|15461.08|15468.61|15468.61|15457.14|15457.14|0
1621860000000|2021-05-24 12:40:00|15461.51|15461.51|15460.12|15460.12|15461.51|15461.51|15460.12|15460.12|0
1621860300000|2021-05-24 12:45:00|15460.55|15460.55|15460.98|15460.98|15460.98|15460.98|15457.03|15457.03|0
1621860600000|2021-05-24 12:50:00|15457.03|15457.03|15463.91|15463.91|15464.34|15464.34|15457.03|15457.03|0
1621860900000|2021-05-24 12:55:00|15461.94|15461.94|15455.56|15455.56|15461.94|15461.94|15454.05|15454.05|0
1621861200000|2021-05-24 13:00:00|15454.17|15454.17|15452.96|15452.96|15456.14|15456.14|15450.23|15450.23|0
1621861500000|2021-05-24 13:05:00|15454.35|15454.35|15450.75|15450.75|15454.35|15454.35|15450.75|15450.75|0
1621861800000|2021-05-24 13:10:00|15449.36|15449.36|15450.56|15450.56|15450.56|15450.56|15442.06|15442.06|0
1621862100000|2021-05-24 13:15:00|15446.62|15446.62|15448.59|15448.59|15448.59|15448.59|15446.62|15446.62|0
1621862700000|2021-05-24 13:25:00|15448.17|15448.17|15442.38|15442.38|15448.17|15448.17|15442.38|15442.38|0
1621863000000|2021-05-24 13:30:00|15443.77|15443.77|15437.44|15437.44|15443.77|15443.77|15434.66|15434.66|0
1621863300000|2021-05-24 13:35:00|15438.83|15438.83|15439.3|15439.3|15442.77|15442.77|15438.83|15438.83|0
1621863600000|2021-05-24 13:40:00|15440.69|15440.69|15453.92|15453.92|15462.08|15462.08|15437.96|15437.96|0
1621863900000|2021-05-24 13:45:00|15451.95|15451.95|15440.17|15440.17|15451.95|15451.95|15440.17|15440.17|0
1621864200000|2021-05-24 13:50:00|15441.56|15441.56|15434.23|15434.23|15441.56|15441.56|15434.23|15434.23|0
1621864500000|2021-05-24 13:55:00|15432.84|15432.84|15442.11|15442.11|15442.11|15442.11|15432.84|15432.84|0
1621864800000|2021-05-24 14:00:00|15444.08|15444.08|15445.28|15445.28|15447.25|15447.25|15443.89|15443.89|0
1621865100000|2021-05-24 14:05:00|15447.25|15447.25|15455.71|15455.71|15457.69|15457.69|15443.89|15443.89|0
1621865400000|2021-05-24 14:10:00|15454.32|15454.32|15454.89|15454.89|15454.89|15454.89|15444.97|15444.97|0
1621865700000|2021-05-24 14:15:00|15456.28|15456.28|15449.33|15449.33|15457.67|15457.67|15449.33|15449.33|0
1621866000000|2021-05-24 14:20:00|15448.48|15448.48|15448.48|15448.48|15449.68|15449.68|15446.51|15446.51|0
1621866300000|2021-05-24 14:25:00|15446.51|15446.51|15431.65|15431.65|15448.92|15448.92|15431.65|15431.65|0
1621866600000|2021-05-24 14:30:00|15432.07|15432.07|15436.65|15436.65|15436.65|15436.65|15428.12|15428.12|0
1621866900000|2021-05-24 14:35:00|15438.04|15438.04|15444.29|15444.29|15444.29|15444.29|15438.04|15438.04|0
1621867200000|2021-05-24 14:40:00|15446.26|15446.26|15448.07|15448.07|15448.07|15448.07|15442.74|15442.74|0
1621867500000|2021-05-24 14:45:00|15446.1|15446.1|15450.04|15450.04|15450.04|15450.04|15444.71|15444.71|0
1621867800000|2021-05-24 14:50:00|15446.1|15446.1|15450.51|15450.51|15450.51|15450.51|15442.16|15442.16|0
1621868100000|2021-05-24 14:55:00|15449.71|15449.71|15449.33|15449.33|15455.92|15455.92|15449.33|15449.33|0
1621868400000|2021-05-24 15:00:00|15450.17|15450.17|15451.78|15451.78|15453.6|15453.6|15449.33|15449.33|0
1621868700000|2021-05-24 15:05:00|15453.75|15453.75|15446.52|15446.52|15453.75|15453.75|15445.75|15445.75|0
1621869000000|2021-05-24 15:10:00|15447.72|15447.72|15443.99|15443.99|15449.27|15449.27|15442.77|15442.77|0
1621869300000|2021-05-24 15:15:00|15442.77|15442.77|15440.21|15440.21|15445.01|15445.01|15440.21|15440.21|0
1621869600000|2021-05-24 15:20:00|15438.82|15438.82|15457.12|15457.12|15457.12|15457.12|15438.4|15438.4|0
1621869900000|2021-05-24 15:25:00|15457.54|15457.54|15485.18|15485.18|15485.18|15485.18|15457.54|15457.54|0
1621926900000|2021-05-25 07:15:00|15495.21|15495.21|15501.57|15501.57|15501.57|15501.57|15494.69|15494.69|0
1621927200000|2021-05-25 07:20:00|15502.41|15502.41|15505.63|15505.63|15522.72|15522.72|15502.41|15502.41|0
1621927500000|2021-05-25 07:25:00|15507.6|15507.6|15511.87|15511.87|15514.6|15514.6|15496.6|15496.6|0
1621927800000|2021-05-25 07:30:00|15513.84|15513.84|15516.88|15516.88|15517.49|15517.49|15512.74|15512.74|0
1621928100000|2021-05-25 07:35:00|15515.2|15515.2|15500.37|15500.37|15515.2|15515.2|15492.2|15492.2|0
1621928400000|2021-05-25 07:40:00|15505.93|15505.93|15503.97|15503.97|15510.84|15510.84|15503.97|15503.97|0
1621928700000|2021-05-25 07:45:00|15505.94|15505.94|15497.63|15497.63|15512.08|15512.08|15489.27|15489.27|0
1621929000000|2021-05-25 07:50:00|15495.66|15495.66|15489.55|15489.55|15504.18|15504.18|15489.55|15489.55|0
1621929300000|2021-05-25 07:55:00|15489.98|15489.98|15487.02|15487.02|15492.38|15492.38|15482.48|15482.48|0
1621929600000|2021-05-25 08:00:00|15486.6|15486.6|15499.97|15499.97|15500.4|15500.4|15484.33|15484.33|0
1621929900000|2021-05-25 08:05:00|15499.55|15499.55|15482.43|15482.43|15499.55|15499.55|15482.43|15482.43|0
1621930200000|2021-05-25 08:10:00|15481.59|15481.59|15465.75|15465.75|15481.59|15481.59|15465.75|15465.75|0
1621930500000|2021-05-25 08:15:00|15461.81|15461.81|15454.08|15454.08|15461.81|15461.81|15450.14|15450.14|0
1621930800000|2021-05-25 08:20:00|15452.88|15452.88|15456.24|15456.24|15456.24|15456.24|15450.91|15450.91|0
1621931100000|2021-05-25 08:25:00|15458.21|15458.21|15481.58|15481.58|15483.03|15483.03|15457.35|15457.35|0
1621931400000|2021-05-25 08:30:00|15483.55|15483.55|15491.59|15491.59|15498.26|15498.26|15483.55|15483.55|0
1621931700000|2021-05-25 08:35:00|15490.39|15490.39|15495.8|15495.8|15496.61|15496.61|15490.39|15490.39|0
1621932000000|2021-05-25 08:40:00|15497.77|15497.77|15518.64|15518.64|15518.64|15518.64|15497.77|15497.77|0
1621932300000|2021-05-25 08:45:00|15522.58|15522.58|15531.09|15531.09|15532.48|15532.48|15516.29|15516.29|0
1621932600000|2021-05-25 08:50:00|15529.7|15529.7|15525.65|15525.65|15532.1|15532.1|15525.65|15525.65|0
1621932900000|2021-05-25 08:55:00|15523.24|15523.24|15518.46|15518.46|15523.24|15523.24|15518.46|15518.46|0
1621933200000|2021-05-25 09:00:00|15522.4|15522.4|15537.95|15537.95|15539.92|15539.92|15522.4|15522.4|0
1621933500000|2021-05-25 09:05:00|15539.34|15539.34|15531.51|15531.51|15539.34|15539.34|15530.65|15530.65|0
1621933800000|2021-05-25 09:10:00|15533.48|15533.48|15533.43|15533.43|15533.48|15533.48|15521.77|15521.77|0
1621934100000|2021-05-25 09:15:00|15532.23|15532.23|15537.25|15537.25|15537.25|15537.25|15532.23|15532.23|0
1621934400000|2021-05-25 09:20:00|15539.22|15539.22|15531.86|15531.86|15539.22|15539.22|15531.86|15531.86|0
1621934700000|2021-05-25 09:25:00|15531|15531|15528.95|15528.95|15531|15531|15524.28|15524.28|0
1621935000000|2021-05-25 09:30:00|15526.98|15526.98|15536.99|15536.99|15539.77|15539.77|15526.98|15526.98|0
1621935300000|2021-05-25 09:35:00|15538.21|15538.21|15544.16|15544.16|15544.16|15544.16|15538.21|15538.21|0
1621935600000|2021-05-25 09:40:00|15542.96|15542.96|15539.34|15539.34|15542.96|15542.96|15536.15|15536.15|0
1621935900000|2021-05-25 09:45:00|15541.31|15541.31|15543.64|15543.64|15543.64|15543.64|15539.66|15539.66|0
1621936200000|2021-05-25 09:50:00|15543.21|15543.21|15538.41|15538.41|15543.64|15543.64|15538.41|15538.41|0
1621936500000|2021-05-25 09:55:00|15536.44|15536.44|15542.55|15542.55|15542.55|15542.55|15531.24|15531.24|0
1621936800000|2021-05-25 10:00:00|15543.77|15543.77|15547.19|15547.19|15547.61|15547.61|15537.86|15537.86|0
1621937100000|2021-05-25 10:05:00|15545.8|15545.8|15542.61|15542.61|15545.8|15545.8|15541.64|15541.64|0
1621937400000|2021-05-25 10:10:00|15544.58|15544.58|15543.94|15543.94|15548.52|15548.52|15543.94|15543.94|0
1621937700000|2021-05-25 10:15:00|15545.16|15545.16|15535.1|15535.1|15545.16|15545.16|15531.89|15531.89|0
1621938000000|2021-05-25 10:20:00|15532.32|15532.32|15552.38|15552.38|15552.38|15552.38|15526.58|15526.58|0
1621938300000|2021-05-25 10:25:00|15550.99|15550.99|15558.95|15558.95|15564.51|15564.51|15550.99|15550.99|0
1621938600000|2021-05-25 10:30:00|15560.92|15560.92|15542.37|15542.37|15560.92|15560.92|15540.4|15540.4|0
1621938900000|2021-05-25 10:35:00|15543.57|15543.57|15545.95|15545.95|15545.95|15545.95|15543.57|15543.57|0
1621939200000|2021-05-25 10:40:00|15543.98|15543.98|15548.67|15548.67|15551.27|15551.27|15542.78|15542.78|0
1621939500000|2021-05-25 10:45:00|15549.1|15549.1|15548.19|15548.19|15549.1|15549.1|15546.22|15546.22|0
1621939800000|2021-05-25 10:50:00|15547.77|15547.77|15536.27|15536.27|15548.62|15548.62|15534.3|15534.3|0
1621940100000|2021-05-25 10:55:00|15534.3|15534.3|15518.32|15518.32|15534.3|15534.3|15518.32|15518.32|0
1621940400000|2021-05-25 11:00:00|15516.93|15516.93|15526.3|15526.3|15527.69|15527.69|15516.93|15516.93|0
1621940700000|2021-05-25 11:05:00|15527.52|15527.52|15543.73|15543.73|15543.73|15543.73|15527.52|15527.52|0
1621941000000|2021-05-25 11:10:00|15542.51|15542.51|15535.53|15535.53|15546.45|15546.45|15535.53|15535.53|0
1621941300000|2021-05-25 11:15:00|15534.25|15534.25|15534.71|15534.71|15534.71|15534.71|15532.28|15532.28|0
1621941600000|2021-05-25 11:20:00|15533.51|15533.51|15526.43|15526.43|15535.75|15535.75|15526.43|15526.43|0
1621941900000|2021-05-25 11:25:00|15524.46|15524.46|15525.57|15525.57|15525.57|15525.57|15523.6|15523.6|0
1621942200000|2021-05-25 11:30:00|15526|15526|15528.83|15528.83|15529.36|15529.36|15526|15526|0
1621942500000|2021-05-25 11:35:00|15530.04|15530.04|15518.42|15518.42|15530.04|15530.04|15516.32|15516.32|0
1621942800000|2021-05-25 11:40:00|15519.81|15519.81|15522.77|15522.77|15524.51|15524.51|15518.56|15518.56|0
1621943100000|2021-05-25 11:45:00|15521.38|15521.38|15515.93|15515.93|15522.77|15522.77|15515.46|15515.46|0
1621943400000|2021-05-25 11:50:00|15521.84|15521.84|15517.26|15517.26|15526.59|15526.59|15517.26|15517.26|0
1621943700000|2021-05-25 11:55:00|15519.23|15519.23|15515.49|15515.49|15519.23|15519.23|15513.67|15513.67|0
1621944000000|2021-05-25 12:00:00|15513.52|15513.52|15508.92|15508.92|15514.29|15514.29|15508.34|15508.34|0
1621944300000|2021-05-25 12:05:00|15509.35|15509.35|15511.01|15511.01|15512.56|15512.56|15509.35|15509.35|0
1621944600000|2021-05-25 12:10:00|15509.62|15509.62|15509.61|15509.61|15509.62|15509.62|15502.31|15502.31|0
1621944900000|2021-05-25 12:15:00|15510.46|15510.46|15521.19|15521.19|15521.19|15521.19|15510.46|15510.46|0
1621945200000|2021-05-25 12:20:00|15519.8|15519.8|15520.18|15520.18|15521.57|15521.57|15517.4|15517.4|0
1621945500000|2021-05-25 12:25:00|15518.92|15518.92|15525.64|15525.64|15528.47|15528.47|15518.92|15518.92|0
1621945800000|2021-05-25 12:30:00|15521.7|15521.7|15513.78|15513.78|15521.7|15521.7|15511.81|15511.81|0
1621946100000|2021-05-25 12:35:00|15514.21|15514.21|15510.26|15510.26|15515.6|15515.6|15510.26|15510.26|0
1621946400000|2021-05-25 12:40:00|15506.32|15506.32|15504.54|15504.54|15507.32|15507.32|15503.15|15503.15|0
1621946700000|2021-05-25 12:45:00|15506.51|15506.51|15507.71|15507.71|15510.11|15510.11|15506.51|15506.51|0
1621947000000|2021-05-25 12:50:00|15509.1|15509.1|15502.71|15502.71|15509.1|15509.1|15501.49|15501.49|0
1621947300000|2021-05-25 12:55:00|15503.13|15503.13|15500.52|15500.52|15507.07|15507.07|15495.76|15495.76|0
1621947600000|2021-05-25 13:00:00|15501.91|15501.91|15499.51|15499.51|15502.33|15502.33|15499.51|15499.51|0
1621947900000|2021-05-25 13:05:00|15503.11|15503.11|15495.61|15495.61|15503.11|15503.11|15495.61|15495.61|0
1621948200000|2021-05-25 13:10:00|15493.64|15493.64|15490.92|15490.92|15493.64|15493.64|15483.38|15483.38|0
1621948500000|2021-05-25 13:15:00|15492.31|15492.31|15495.26|15495.26|15495.26|15495.26|15491.31|15491.31|0
1621948800000|2021-05-25 13:20:00|15493.97|15493.97|15489.64|15489.64|15499.53|15499.53|15489.64|15489.64|0
1621949100000|2021-05-25 13:25:00|15490.84|15490.84|15490.07|15490.07|15491.27|15491.27|15490.07|15490.07|0
1621949400000|2021-05-25 13:30:00|15491.27|15491.27|15490.28|15490.28|15491.27|15491.27|15484.74|15484.74|0
1621949700000|2021-05-25 13:35:00|15489.06|15489.06|15487.72|15487.72|15492.85|15492.85|15485.48|15485.48|0
1621950000000|2021-05-25 13:40:00|15489.69|15489.69|15484.82|15484.82|15496.76|15496.76|15482.85|15482.85|0
1621950300000|2021-05-25 13:45:00|15482.85|15482.85|15478.91|15478.91|15490.96|15490.96|15478.91|15478.91|0
1621950600000|2021-05-25 13:50:00|15477.71|15477.71|15455.08|15455.08|15477.71|15477.71|15451.72|15451.72|0
1621950900000|2021-05-25 13:55:00|15455.51|15455.51|15452|15452|15461.12|15461.12|15445.86|15445.86|0
1621951200000|2021-05-25 14:00:00|15453.97|15453.97|15456.38|15456.38|15456.38|15456.38|15450.61|15450.61|0
1621951500000|2021-05-25 14:05:00|15454.41|15454.41|15453.98|15453.98|15464.22|15464.22|15453.56|15453.56|0
1621951800000|2021-05-25 14:10:00|15455.18|15455.18|15435.94|15435.94|15455.6|15455.6|15432|15432|0
1621952100000|2021-05-25 14:15:00|15435.52|15435.52|15441.21|15441.21|15444.68|15444.68|15435.52|15435.52|0
1621952400000|2021-05-25 14:20:00|15443.19|15443.19|15446.74|15446.74|15457.1|15457.1|15443.19|15443.19|0
1621952700000|2021-05-25 14:25:00|15446.32|15446.32|15437.99|15437.99|15446.32|15446.32|15432.07|15432.07|0
1621953000000|2021-05-25 14:30:00|15436.6|15436.6|15428.95|15428.95|15438.79|15438.79|15428.95|15428.95|0
1621953300000|2021-05-25 14:35:00|15427.56|15427.56|15428.35|15428.35|15428.35|15428.35|15420.99|15420.99|0
1621953600000|2021-05-25 14:40:00|15429.21|15429.21|15430.6|15430.6|15430.6|15430.6|15419.17|15419.17|0
1621953900000|2021-05-25 14:45:00|15432.57|15432.57|15434.48|15434.48|15440.3|15440.3|15432.57|15432.57|0
1621954200000|2021-05-25 14:50:00|15433.26|15433.26|15438.19|15438.19|15439.05|15439.05|15433.13|15433.13|0
1621954500000|2021-05-25 14:55:00|15442.13|15442.13|15442.02|15442.02|15444.38|15444.38|15440.16|15440.16|0
1621954800000|2021-05-25 15:00:00|15440.63|15440.63|15439.54|15439.54|15445.96|15445.96|15439.54|15439.54|0
1621955100000|2021-05-25 15:05:00|15438.34|15438.34|15443.36|15443.36|15443.78|15443.78|15433.95|15433.95|0
1621955400000|2021-05-25 15:10:00|15443.78|15443.78|15454.26|15454.26|15455.53|15455.53|15443.78|15443.78|0
1621955700000|2021-05-25 15:15:00|15452.87|15452.87|15442.17|15442.17|15452.87|15452.87|15442.17|15442.17|0
1621956000000|2021-05-25 15:20:00|15440.89|15440.89|15446.78|15446.78|15448.33|15448.33|15435.33|15435.33|0
1621956300000|2021-05-25 15:25:00|15445.58|15445.58|15448.97|15448.97|15448.97|15448.97|15438.42|15438.42|0
1622013300000|2021-05-26 07:15:00|15664.41|15664.41|15664.63|15664.63|15682.12|15682.12|15661.03|15661.03|0
1622013600000|2021-05-26 07:20:00|15662.66|15662.66|15696.71|15696.71|15702.49|15702.49|15660.69|15660.69|0
1622013900000|2021-05-26 07:25:00|15698.68|15698.68|15698.41|15698.41|15698.68|15698.68|15679.27|15679.27|0
1622014200000|2021-05-26 07:30:00|15700.38|15700.38|15694.07|15694.07|15708.27|15708.27|15694.07|15694.07|0
1622014500000|2021-05-26 07:35:00|15691.64|15691.64|15685.44|15685.44|15691.64|15691.64|15677.27|15677.27|0
1622014800000|2021-05-26 07:40:00|15689.61|15689.61|15685.52|15685.52|15693.43|15693.43|15683.58|15683.58|0
1622015100000|2021-05-26 07:45:00|15683.09|15683.09|15675.38|15675.38|15688.26|15688.26|15675.38|15675.38|0
1622015400000|2021-05-26 07:50:00|15673.41|15673.41|15655.97|15655.97|15673.41|15673.41|15655.97|15655.97|0
1622015700000|2021-05-26 07:55:00|15657.94|15657.94|15655.65|15655.65|15662.11|15662.11|15654.52|15654.52|0
1622016000000|2021-05-26 08:00:00|15654.45|15654.45|15649.79|15649.79|15654.45|15654.45|15646.92|15646.92|0
1622016300000|2021-05-26 08:05:00|15652.56|15652.56|15655.56|15655.56|15655.56|15655.56|15650.13|15650.13|0
1622016600000|2021-05-26 08:10:00|15657.54|15657.54|15681.12|15681.12|15681.12|15681.12|15653.59|15653.59|0
1622016900000|2021-05-26 08:15:00|15683.9|15683.9|15678.69|15678.69|15683.9|15683.9|15677.92|15677.92|0
1622017200000|2021-05-26 08:20:00|15677.4|15677.4|15682.51|15682.51|15682.51|15682.51|15672.65|15672.65|0
1622017500000|2021-05-26 08:25:00|15683.36|15683.36|15681.39|15681.39|15692.28|15692.28|15681.39|15681.39|0
1622017800000|2021-05-26 08:30:00|15679.42|15679.42|15650.36|15650.36|15679.42|15679.42|15650.36|15650.36|0
1622018100000|2021-05-26 08:35:00|15649.16|15649.16|15639.11|15639.11|15649.16|15649.16|15639.11|15639.11|0
1622018400000|2021-05-26 08:40:00|15635.17|15635.17|15631.5|15631.5|15635.17|15635.17|15626.79|15626.79|0
1622018700000|2021-05-26 08:45:00|15632.72|15632.72|15635.41|15635.41|15637.38|15637.38|15630.83|15630.83|0
1622019000000|2021-05-26 08:50:00|15639.35|15639.35|15634.4|15634.4|15641.96|15641.96|15634.4|15634.4|0
1622019300000|2021-05-26 08:55:00|15631.62|15631.62|15645.9|15645.9|15647.87|15647.87|15631.62|15631.62|0
1622019600000|2021-05-26 09:00:00|15644.51|15644.51|15650.04|15650.04|15651.43|15651.43|15642.54|15642.54|0
1622019900000|2021-05-26 09:05:00|15647.26|15647.26|15655.25|15655.25|15655.94|15655.94|15645.87|15645.87|0
1622020200000|2021-05-26 09:10:00|15657.22|15657.22|15667.71|15667.71|15667.71|15667.71|15657.22|15657.22|0
1622020500000|2021-05-26 09:15:00|15665.74|15665.74|15659.64|15659.64|15668.33|15668.33|15659.64|15659.64|0
1622020800000|2021-05-26 09:20:00|15660.48|15660.48|15686.22|15686.22|15686.22|15686.22|15660.48|15660.48|0
1622021100000|2021-05-26 09:25:00|15684.25|15684.25|15691.55|15691.55|15692.94|15692.94|15684.25|15684.25|0
1622021400000|2021-05-26 09:30:00|15695.72|15695.72|15706.58|15706.58|15706.58|15706.58|15695.72|15695.72|0
1622021700000|2021-05-26 09:35:00|15708.55|15708.55|15710.09|15710.09|15712.49|15712.49|15708.55|15708.55|0
1622022000000|2021-05-26 09:40:00|15710.52|15710.52|15699.41|15699.41|15710.52|15710.52|15693.49|15693.49|0
1622022300000|2021-05-26 09:45:00|15698.55|15698.55|15697.1|15697.1|15703.88|15703.88|15693.1|15693.1|0
1622022600000|2021-05-26 09:50:00|15693.15|15693.15|15683.84|15683.84|15695.13|15695.13|15683.84|15683.84|0
1622022900000|2021-05-26 09:55:00|15681.87|15681.87|15677.12|15677.12|15684.42|15684.42|15675.15|15675.15|0
1622023200000|2021-05-26 10:00:00|15675.91|15675.91|15665.08|15665.08|15678.34|15678.34|15665.08|15665.08|0
1622023500000|2021-05-26 10:05:00|15661.14|15661.14|15654.69|15654.69|15661.34|15661.34|15648.77|15648.77|0
1622023800000|2021-05-26 10:10:00|15658.63|15658.63|15657.22|15657.22|15664.58|15664.58|15655.12|15655.12|0
1622024100000|2021-05-26 10:15:00|15656.01|15656.01|15657.98|15657.98|15657.98|15657.98|15656.01|15656.01|0
1622024400000|2021-05-26 10:20:00|15659.95|15659.95|15662.73|15662.73|15662.73|15662.73|15659.95|15659.95|0
1622024700000|2021-05-26 10:25:00|15663.58|15663.58|15663.75|15663.75|15667.37|15667.37|15663.33|15663.33|0
1622025000000|2021-05-26 10:30:00|15661.78|15661.78|15644.09|15644.09|15661.78|15661.78|15644.09|15644.09|0
1622025300000|2021-05-26 10:35:00|15642.7|15642.7|15650.93|15650.93|15651.36|15651.36|15641.5|15641.5|0
1622025600000|2021-05-26 10:40:00|15650.5|15650.5|15650.07|15650.07|15651.89|15651.89|15650.07|15650.07|0
1622025900000|2021-05-26 10:45:00|15648.68|15648.68|15651.52|15651.52|15651.52|15651.52|15648.68|15648.68|0
1622026200000|2021-05-26 10:50:00|15649.55|15649.55|15637.43|15637.43|15649.55|15649.55|15637.43|15637.43|0
1622026500000|2021-05-26 10:55:00|15635.46|15635.46|15625.81|15625.81|15639.4|15639.4|15625.81|15625.81|0
1622026800000|2021-05-26 11:00:00|15629.75|15629.75|15625.63|15625.63|15629.75|15629.75|15623.13|15623.13|0
1622027100000|2021-05-26 11:05:00|15627.02|15627.02|15627.15|15627.15|15636.88|15636.88|15621.82|15621.82|0
1622027400000|2021-05-26 11:10:00|15626.73|15626.73|15638.78|15638.78|15638.78|15638.78|15623.95|15623.95|0
1622027700000|2021-05-26 11:15:00|15641.56|15641.56|15656.41|15656.41|15657.62|15657.62|15641.56|15641.56|0
1622028000000|2021-05-26 11:20:00|15654.44|15654.44|15646.93|15646.93|15654.44|15654.44|15646.93|15646.93|0
1622028300000|2021-05-26 11:25:00|15647.35|15647.35|15645.74|15645.74|15651.29|15651.29|15645.15|15645.15|0
1622028600000|2021-05-26 11:30:00|15644.35|15644.35|15644.35|15644.35|15646.9|15646.9|15642.38|15642.38|0
1622028900000|2021-05-26 11:35:00|15640.4|15640.4|15632.44|15632.44|15640.4|15640.4|15627.11|15627.11|0
1622029200000|2021-05-26 11:40:00|15631.22|15631.22|15611.44|15611.44|15631.65|15631.65|15609.47|15609.47|0
1622029500000|2021-05-26 11:45:00|15613.41|15613.41|15607.81|15607.81|15613.41|15613.41|15607.81|15607.81|0
1622029800000|2021-05-26 11:50:00|15609.02|15609.02|15610.59|15610.59|15613.77|15613.77|15609.02|15609.02|0
1622030100000|2021-05-26 11:55:00|15609.2|15609.2|15587.15|15587.15|15609.2|15609.2|15587.15|15587.15|0
1622030400000|2021-05-26 12:00:00|15588.35|15588.35|15601.77|15601.77|15601.77|15601.77|15588.35|15588.35|0
1622030700000|2021-05-26 12:05:00|15605.71|15605.71|15611.7|15611.7|15612.9|15612.9|15605.71|15605.71|0
1622031000000|2021-05-26 12:10:00|15613.67|15613.67|15605.71|15605.71|15622.14|15622.14|15605.71|15605.71|0
1622031300000|2021-05-26 12:15:00|15607.68|15607.68|15610.64|15610.64|15617.76|15617.76|15607.68|15607.68|0
1622031600000|2021-05-26 12:20:00|15612.61|15612.61|15614.18|15614.18|15615.57|15615.57|15610.01|15610.01|0
1622031900000|2021-05-26 12:25:00|15616.15|15616.15|15628.35|15628.35|15631.13|15631.13|15616.15|15616.15|0
1622032200000|2021-05-26 12:30:00|15629.57|15629.57|15620.8|15620.8|15629.57|15629.57|15620.8|15620.8|0
1622032500000|2021-05-26 12:35:00|15621.23|15621.23|15621.65|15621.65|15622.45|15622.45|15618.87|15618.87|0
1622032800000|2021-05-26 12:40:00|15618.87|15618.87|15601.5|15601.5|15618.87|15618.87|15599.27|15599.27|0
1622033100000|2021-05-26 12:45:00|15599.53|15599.53|15605.02|15605.02|15605.02|15605.02|15596.93|15596.93|0
1622033400000|2021-05-26 12:50:00|15606.99|15606.99|15601.81|15601.81|15609.77|15609.77|15601.23|15601.23|0
1622033700000|2021-05-26 12:55:00|15602.23|15602.23|15615.12|15615.12|15615.12|15615.12|15602.23|15602.23|0
1622034000000|2021-05-26 13:00:00|15613.15|15613.15|15630.87|15630.87|15630.87|15630.87|15607.82|15607.82|0
1622034300000|2021-05-26 13:05:00|15629.48|15629.48|15620.1|15620.1|15632.96|15632.96|15620.1|15620.1|0
1622034600000|2021-05-26 13:10:00|15618.71|15618.71|15621.59|15621.59|15624.37|15624.37|15618.71|15618.71|0
1622034900000|2021-05-26 13:15:00|15623.56|15623.56|15622.36|15622.36|15627.5|15627.5|15620.39|15620.39|0
1622035200000|2021-05-26 13:20:00|15620.39|15620.39|15647.1|15647.1|15649.07|15649.07|15619|15619|0
1622035500000|2021-05-26 13:25:00|15645.88|15645.88|15631.91|15631.91|15645.88|15645.88|15631.91|15631.91|0
1622035800000|2021-05-26 13:30:00|15633.3|15633.3|15651.86|15651.86|15656.03|15656.03|15628.4|15628.4|0
1622036100000|2021-05-26 13:35:00|15653.25|15653.25|15626.21|15626.21|15658.41|15658.41|15626.21|15626.21|0
1622036400000|2021-05-26 13:40:00|15624.82|15624.82|15617.25|15617.25|15630.15|15630.15|15617.25|15617.25|0
1622036700000|2021-05-26 13:45:00|15616.05|15616.05|15607.27|15607.27|15624.67|15624.67|15602.09|15602.09|0
1622037000000|2021-05-26 13:50:00|15605.3|15605.3|15593.6|15593.6|15605.3|15605.3|15586.05|15586.05|0
1622037300000|2021-05-26 13:55:00|15596.38|15596.38|15583.35|15583.35|15597.77|15597.77|15578.59|15578.59|0
1622037600000|2021-05-26 14:00:00|15584.73|15584.73|15606.36|15606.36|15606.36|15606.36|15583.48|15583.48|0
1622037900000|2021-05-26 14:05:00|15604.97|15604.97|15589.33|15589.33|15610.3|15610.3|15586.38|15586.38|0
1622038200000|2021-05-26 14:10:00|15591.3|15591.3|15617.02|15617.02|15617.02|15617.02|15591.3|15591.3|0
1622038500000|2021-05-26 14:15:00|15621.19|15621.19|15630.84|15630.84|15630.84|15630.84|15618.59|15618.59|0
1622038800000|2021-05-26 14:20:00|15632.23|15632.23|15624.53|15624.53|15632.23|15632.23|15617.4|15617.4|0
1622039100000|2021-05-26 14:25:00|15625.92|15625.92|15623.31|15623.31|15627.31|15627.31|15617.73|15617.73|0
1622039400000|2021-05-26 14:30:00|15624.53|15624.53|15608.43|15608.43|15625.74|15625.74|15608.43|15608.43|0
1622039700000|2021-05-26 14:35:00|15607.04|15607.04|15592.41|15592.41|15608.43|15608.43|15591.83|15591.83|0
1622040000000|2021-05-26 14:40:00|15590.44|15590.44|15575.49|15575.49|15598.29|15598.29|15575.49|15575.49|0
1622040300000|2021-05-26 14:45:00|15577.46|15577.46|15583.77|15583.77|15586.85|15586.85|15577.46|15577.46|0
1622040600000|2021-05-26 14:50:00|15581.8|15581.8|15582.25|15582.25|15583.19|15583.19|15569.97|15569.97|0
1622040900000|2021-05-26 14:55:00|15585.61|15585.61|15603.44|15603.44|15605.86|15605.86|15585.61|15585.61|0
1622041200000|2021-05-26 15:00:00|15605.88|15605.88|15605.87|15605.87|15612.5|15612.5|15604.48|15604.48|0
1622041500000|2021-05-26 15:05:00|15604.67|15604.67|15592.89|15592.89|15605.95|15605.95|15591.08|15591.08|0
1622041800000|2021-05-26 15:10:00|15594.28|15594.28|15597.99|15597.99|15597.99|15597.99|15588.86|15588.86|0
1622042100000|2021-05-26 15:15:00|15599.38|15599.38|15586.72|15586.72|15602.16|15602.16|15585.22|15585.22|0
1622042400000|2021-05-26 15:20:00|15588.11|15588.11|15582.39|15582.39|15588.11|15588.11|15578.65|15578.65|0
1622042700000|2021-05-26 15:25:00|15583.22|15583.22|15595.71|15595.71|15600.11|15600.11|15583.22|15583.22|0
1622099700000|2021-05-27 07:15:00|15471.44|15471.44|15419.06|15419.06|15471.44|15471.44|15410.72|15410.72|0
1622100000000|2021-05-27 07:20:00|15413.14|15413.14|15426.98|15426.98|15438.74|15438.74|15411.75|15411.75|0
1622100300000|2021-05-27 07:25:00|15426.55|15426.55|15413.8|15413.8|15435.22|15435.22|15413.67|15413.67|0
1622100600000|2021-05-27 07:30:00|15419.71|15419.71|15435.89|15435.89|15447|15447|15419.71|15419.71|0
1622100900000|2021-05-27 07:35:00|15434.5|15434.5|15397.94|15397.94|15437.27|15437.27|15397.94|15397.94|0
1622101200000|2021-05-27 07:40:00|15396.55|15396.55|15402.49|15402.49|15417.78|15417.78|15395.7|15395.7|0
1622101500000|2021-05-27 07:45:00|15406.66|15406.66|15383.87|15383.87|15406.66|15406.66|15383.87|15383.87|0
1622101800000|2021-05-27 07:50:00|15379.93|15379.93|15383.35|15383.35|15391.69|15391.69|15376.34|15376.34|0
1622102100000|2021-05-27 07:55:00|15381.96|15381.96|15417.78|15417.78|15417.78|15417.78|15379.18|15379.18|0
1622102400000|2021-05-27 08:00:00|15421.72|15421.72|15449.92|15449.92|15453.02|15453.02|15421.72|15421.72|0
1622102700000|2021-05-27 08:05:00|15447.95|15447.95|15439.41|15439.41|15451.89|15451.89|15428.24|15428.24|0
1622103000000|2021-05-27 08:10:00|15444.97|15444.97|15444.08|15444.08|15453.74|15453.74|15440.72|15440.72|0
1622103300000|2021-05-27 08:15:00|15446.86|15446.86|15462.96|15462.96|15467.36|15467.36|15446.86|15446.86|0
1622103600000|2021-05-27 08:20:00|15465.74|15465.74|15485.17|15485.17|15490.07|15490.07|15461.57|15461.57|0
1622103900000|2021-05-27 08:25:00|15486.56|15486.56|15515.01|15515.01|15515.01|15515.01|15485.17|15485.17|0
1622104200000|2021-05-27 08:30:00|15517.79|15517.79|15512.85|15512.85|15546.39|15546.39|15501.34|15501.34|0
1622104500000|2021-05-27 08:35:00|15510.07|15510.07|15522.22|15522.22|15523.61|15523.61|15500.21|15500.21|0
1622104800000|2021-05-27 08:40:00|15519.44|15519.44|15521.94|15521.94|15541.5|15541.5|15511.05|15511.05|0
1622105100000|2021-05-27 08:45:00|15521.52|15521.52|15521.89|15521.89|15529.84|15529.84|15517.72|15517.72|0
1622105400000|2021-05-27 08:50:00|15523.28|15523.28|15529.37|15529.37|15533.16|15533.16|15523.28|15523.28|0
1622105700000|2021-05-27 08:55:00|15533.31|15533.31|15533.22|15533.22|15541.42|15541.42|15527.75|15527.75|0
1622106000000|2021-05-27 09:00:00|15534.06|15534.06|15538.55|15538.55|15545.5|15545.5|15532.09|15532.09|0
1622106300000|2021-05-27 09:05:00|15535.77|15535.77|15520.25|15520.25|15538.55|15538.55|15513.3|15513.3|0
1622106600000|2021-05-27 09:10:00|15518.86|15518.86|15500.99|15500.99|15519.58|15519.58|15500.99|15500.99|0
1622106900000|2021-05-27 09:15:00|15499.02|15499.02|15483.79|15483.79|15499.02|15499.02|15482.23|15482.23|0
1622107200000|2021-05-27 09:20:00|15484.22|15484.22|15467.55|15467.55|15484.22|15484.22|15461.71|15461.71|0
1622107500000|2021-05-27 09:25:00|15474.5|15474.5|15461.77|15461.77|15483.33|15483.33|15461.77|15461.77|0
1622107800000|2021-05-27 09:30:00|15463.16|15463.16|15459.05|15459.05|15463.16|15463.16|15452.87|15452.87|0
1622108100000|2021-05-27 09:35:00|15460.25|15460.25|15456.19|15456.19|15469.95|15469.95|15455.76|15455.76|0
1622108400000|2021-05-27 09:40:00|15452.02|15452.02|15437.48|15437.48|15454.25|15454.25|15437.48|15437.48|0
1622108700000|2021-05-27 09:45:00|15438.87|15438.87|15402.62|15402.62|15442.07|15442.07|15386.9|15386.9|0
1622109000000|2021-05-27 09:50:00|15398.45|15398.45|15373.41|15373.41|15398.45|15398.45|15373.41|15373.41|0
1622109300000|2021-05-27 09:55:00|15373.83|15373.83|15365.14|15365.14|15373.83|15373.83|15353.73|15353.73|0
1622109600000|2021-05-27 10:00:00|15367.11|15367.11|15349.12|15349.12|15367.11|15367.11|15348.26|15348.26|0
1622109900000|2021-05-27 10:05:00|15351.09|15351.09|15335.22|15335.22|15351.09|15351.09|15321.9|15321.9|0
1622110200000|2021-05-27 10:10:00|15328.27|15328.27|15339.59|15339.59|15347.35|15347.35|15328.27|15328.27|0
1622110500000|2021-05-27 10:15:00|15340.79|15340.79|15316.56|15316.56|15347.42|15347.42|15315.18|15315.18|0
1622110800000|2021-05-27 10:20:00|15317.95|15317.95|15317.56|15317.56|15322.12|15322.12|15299.18|15299.18|0
1622111100000|2021-05-27 10:25:00|15320.34|15320.34|15320.14|15320.14|15320.34|15320.34|15313.49|15313.49|0
1622111400000|2021-05-27 10:30:00|15320.56|15320.56|15311.3|15311.3|15321.95|15321.95|15301.38|15301.38|0
1622111700000|2021-05-27 10:35:00|15316.86|15316.86|15324.03|15324.03|15324.03|15324.03|15314.08|15314.08|0
1622112000000|2021-05-27 10:40:00|15319.86|15319.86|15305.22|15305.22|15319.86|15319.86|15294.04|15294.04|0
1622112300000|2021-05-27 10:45:00|15306.61|15306.61|15287.64|15287.64|15314.89|15314.89|15286.25|15286.25|0
1622112600000|2021-05-27 10:50:00|15289.03|15289.03|15303.07|15303.07|15309.21|15309.21|15286.25|15286.25|0
1622112900000|2021-05-27 10:55:00|15301.87|15301.87|15312.98|15312.98|15317.73|15317.73|15301.87|15301.87|0
1622113200000|2021-05-27 11:00:00|15313.41|15313.41|15324.54|15324.54|15332.65|15332.65|15313.41|15313.41|0
1622113500000|2021-05-27 11:05:00|15325.93|15325.93|15319.55|15319.55|15330.1|15330.1|15313.39|15313.39|0
1622113800000|2021-05-27 11:10:00|15316.77|15316.77|15339.74|15339.74|15343.68|15343.68|15315.38|15315.38|0
1622114100000|2021-05-27 11:15:00|15341.45|15341.45|15345.94|15345.94|15346.37|15346.37|15337.38|15337.38|0
1622114400000|2021-05-27 11:20:00|15346.8|15346.8|15350.61|15350.61|15353.72|15353.72|15344.02|15344.02|0
1622114700000|2021-05-27 11:25:00|15349.22|15349.22|15346.43|15346.43|15349.22|15349.22|15342.05|15342.05|0
1622115000000|2021-05-27 11:30:00|15347.72|15347.72|15356.36|15356.36|15372.23|15372.23|15347.72|15347.72|0
1622115300000|2021-05-27 11:35:00|15359.14|15359.14|15360.05|15360.05|15371.9|15371.9|15359.14|15359.14|0
1622115600000|2021-05-27 11:40:00|15357.27|15357.27|15313.17|15313.17|15357.27|15357.27|15313.17|15313.17|0
1622115900000|2021-05-27 11:45:00|15314.56|15314.56|15307.83|15307.83|15317.96|15317.96|15307.83|15307.83|0
1622116200000|2021-05-27 11:50:00|15306.44|15306.44|15328.13|15328.13|15330.91|15330.91|15306.44|15306.44|0
1622116500000|2021-05-27 11:55:00|15332.3|15332.3|15312.92|15312.92|15332.3|15332.3|15312.49|15312.49|0
1622116800000|2021-05-27 12:00:00|15313.34|15313.34|15344.93|15344.93|15351.11|15351.11|15313.34|15313.34|0
1622117100000|2021-05-27 12:05:00|15340.77|15340.77|15347.84|15347.84|15349.68|15349.68|15340.77|15340.77|0
1622117400000|2021-05-27 12:10:00|15341.93|15341.93|15379.68|15379.68|15382.46|15382.46|15335.44|15335.44|0
1622117700000|2021-05-27 12:15:00|15384.7|15384.7|15372.18|15372.18|15411.26|15411.26|15370.79|15370.79|0
1622118000000|2021-05-27 12:20:00|15374.96|15374.96|15383.43|15383.43|15403.43|15403.43|15370.93|15370.93|0
1622118300000|2021-05-27 12:25:00|15386.21|15386.21|15375.32|15375.32|15390.44|15390.44|15366.28|15366.28|0
1622118600000|2021-05-27 12:30:00|15372.54|15372.54|15371.73|15371.73|15372.82|15372.82|15364.78|15364.78|0
1622118900000|2021-05-27 12:35:00|15370.89|15370.89|15355.82|15355.82|15383.03|15383.03|15353.79|15353.79|0
1622119200000|2021-05-27 12:40:00|15357.21|15357.21|15365.03|15365.03|15370.61|15370.61|15357.21|15357.21|0
1622119500000|2021-05-27 12:45:00|15366.42|15366.42|15370.81|15370.81|15377.89|15377.89|15366.42|15366.42|0
1622119800000|2021-05-27 12:50:00|15368.03|15368.03|15375.78|15375.78|15375.78|15375.78|15365.25|15365.25|0
1622120100000|2021-05-27 12:55:00|15374.92|15374.92|15375.74|15375.74|15375.74|15375.74|15372.91|15372.91|0
1622120400000|2021-05-27 13:00:00|15374.35|15374.35|15380.57|15380.57|15398.6|15398.6|15371.57|15371.57|0
1622120700000|2021-05-27 13:05:00|15382.54|15382.54|15364.88|15364.88|15387.34|15387.34|15364.88|15364.88|0
1622121000000|2021-05-27 13:10:00|15363.49|15363.49|15358.46|15358.46|15363.49|15363.49|15357.12|15357.12|0
1622121300000|2021-05-27 13:15:00|15356.49|15356.49|15337.2|15337.2|15360.72|15360.72|15337.2|15337.2|0
1622121600000|2021-05-27 13:20:00|15339.63|15339.63|15341.73|15341.73|15341.73|15341.73|15324.47|15324.47|0
1622121900000|2021-05-27 13:25:00|15343.7|15343.7|15364.8|15364.8|15367.58|15367.58|15343.7|15343.7|0
1622122200000|2021-05-27 13:30:00|15366.19|15366.19|15354.09|15354.09|15371.07|15371.07|15344.23|15344.23|0
1622122500000|2021-05-27 13:35:00|15354.51|15354.51|15360.25|15360.25|15360.31|15360.31|15347.52|15347.52|0
1622122800000|2021-05-27 13:40:00|15359.03|15359.03|15374.71|15374.71|15374.71|15374.71|15359.03|15359.03|0
1622123100000|2021-05-27 13:45:00|15376.68|15376.68|15375.7|15375.7|15379.1|15379.1|15371.71|15371.71|0
1622123400000|2021-05-27 13:50:00|15377.09|15377.09|15369.96|15369.96|15381.31|15381.31|15367.18|15367.18|0
1622123700000|2021-05-27 13:55:00|15368.57|15368.57|15364.12|15364.12|15368.57|15368.57|15357.17|15357.17|0
1622124000000|2021-05-27 14:00:00|15364.55|15364.55|15348.9|15348.9|15368.32|15368.32|15348.9|15348.9|0
1622124300000|2021-05-27 14:05:00|15351.68|15351.68|15342.47|15342.47|15356.31|15356.31|15340.5|15340.5|0
1622124600000|2021-05-27 14:10:00|15341.08|15341.08|15353.08|15353.08|15354.89|15354.89|15339.84|15339.84|0
1622124900000|2021-05-27 14:15:00|15352.24|15352.24|15371.66|15371.66|15373.05|15373.05|15350.85|15350.85|0
1622125200000|2021-05-27 14:20:00|15371.24|15371.24|15366.08|15366.08|15371.24|15371.24|15364.82|15364.82|0
1622125500000|2021-05-27 14:25:00|15364.86|15364.86|15373.48|15373.48|15376.26|15376.26|15360.86|15360.86|0
1622125800000|2021-05-27 14:30:00|15374.87|15374.87|15397.53|15397.53|15397.53|15397.53|15374.87|15374.87|0
1622126100000|2021-05-27 14:35:00|15397.96|15397.96|15390.71|15390.71|15398.5|15398.5|15390.71|15390.71|0
1622126400000|2021-05-27 14:40:00|15392.1|15392.1|15409.28|15409.28|15410.67|15410.67|15392.1|15392.1|0
1622126700000|2021-05-27 14:45:00|15410.5|15410.5|15407.56|15407.56|15415.47|15415.47|15404.78|15404.78|0
1622127000000|2021-05-27 14:50:00|15405.59|15405.59|15405.71|15405.71|15409.53|15409.53|15391.71|15391.71|0
1622127300000|2021-05-27 14:55:00|15404.32|15404.32|15396.47|15396.47|15404.83|15404.83|15393.67|15393.67|0
1622127600000|2021-05-27 15:00:00|15395.63|15395.63|15399.17|15399.17|15403.95|15403.95|15395.63|15395.63|0
1622127900000|2021-05-27 15:05:00|15397.78|15397.78|15391.8|15391.8|15397.79|15397.79|15390.52|15390.52|0
1622128200000|2021-05-27 15:10:00|15389.83|15389.83|15368.11|15368.11|15391.78|15391.78|15366.85|15366.85|0
1622128500000|2021-05-27 15:15:00|15367.27|15367.27|15373.05|15373.05|15373.05|15373.05|15363.12|15363.12|0
1622128800000|2021-05-27 15:20:00|15371.83|15371.83|15370.78|15370.78|15375.07|15375.07|15358.98|15358.98|0
1622129100000|2021-05-27 15:25:00|15371.21|15371.21|15357.37|15357.37|15389.69|15389.69|15357.37|15357.37|0
1622186100000|2021-05-28 07:15:00|15448.87|15448.87|15456.59|15456.59|15477.03|15477.03|15443.31|15443.31|0
1622186400000|2021-05-28 07:20:00|15453.23|15453.23|15445.5|15445.5|15459.14|15459.14|15440.34|15440.34|0
1622186700000|2021-05-28 07:25:00|15447.47|15447.47|15438.59|15438.59|15454.05|15454.05|15438.59|15438.59|0
1622187000000|2021-05-28 07:30:00|15441.37|15441.37|15447.05|15447.05|15447.23|15447.23|15431.79|15431.79|0
1622187300000|2021-05-28 07:35:00|15445.33|15445.33|15457.91|15457.91|15465.79|15465.79|15445.2|15445.2|0
1622187600000|2021-05-28 07:40:00|15455.13|15455.13|15477.23|15477.23|15477.23|15477.23|15448.09|15448.09|0
1622187900000|2021-05-28 07:45:00|15475.84|15475.84|15484.97|15484.97|15484.97|15484.97|15470.74|15470.74|0
1622188200000|2021-05-28 07:50:00|15483.58|15483.58|15489.73|15489.73|15493.9|15493.9|15483.58|15483.58|0
1622188500000|2021-05-28 07:55:00|15487.76|15487.76|15480.93|15480.93|15487.76|15487.76|15469.95|15469.95|0
1622188800000|2021-05-28 08:00:00|15478.49|15478.49|15470.53|15470.53|15482.09|15482.09|15470.42|15470.42|0
1622189100000|2021-05-28 08:05:00|15469.14|15469.14|15458.84|15458.84|15469.14|15469.14|15452.33|15452.33|0
1622189400000|2021-05-28 08:10:00|15458.41|15458.41|15433.7|15433.7|15458.41|15458.41|15433.7|15433.7|0
1622189700000|2021-05-28 08:15:00|15427.79|15427.79|15423.58|15423.58|15434.2|15434.2|15420.15|15420.15|0
1622190000000|2021-05-28 08:20:00|15424.96|15424.96|15429.28|15429.28|15429.28|15429.28|15418.03|15418.03|0
1622190300000|2021-05-28 08:25:00|15433.22|15433.22|15411.26|15411.26|15433.22|15433.22|15411.26|15411.26|0
1622190600000|2021-05-28 08:30:00|15408.48|15408.48|15398.41|15398.41|15416.25|15416.25|15398.41|15398.41|0
1622190900000|2021-05-28 08:35:00|15400.09|15400.09|15412.96|15412.96|15412.96|15412.96|15400.09|15400.09|0
1622191200000|2021-05-28 08:40:00|15414.35|15414.35|15423.5|15423.5|15429.06|15429.06|15413.07|15413.07|0
1622191500000|2021-05-28 08:45:00|15424.89|15424.89|15416.98|15416.98|15426.86|15426.86|15414.58|15414.58|0
1622191800000|2021-05-28 08:50:00|15414.2|15414.2|15416.49|15416.49|15418.37|15418.37|15406.35|15406.35|0
1622192100000|2021-05-28 08:55:00|15415.11|15415.11|15413.41|15413.41|15419.27|15419.27|15412.43|15412.43|0
1622192400000|2021-05-28 09:00:00|15412.02|15412.02|15401.51|15401.51|15412.02|15412.02|15401.51|15401.51|0
1622192700000|2021-05-28 09:05:00|15400.66|15400.66|15375.36|15375.36|15402.01|15402.01|15373.72|15373.72|0
1622193000000|2021-05-28 09:10:00|15379.53|15379.53|15385.64|15385.64|15394.36|15394.36|15379.53|15379.53|0
1622193300000|2021-05-28 09:15:00|15386.07|15386.07|15376.27|15376.27|15386.07|15386.07|15374.88|15374.88|0
1622193600000|2021-05-28 09:20:00|15377.55|15377.55|15378.42|15378.42|15381.2|15381.2|15376.16|15376.16|0
1622193900000|2021-05-28 09:25:00|15381.2|15381.2|15374.05|15374.05|15385.42|15385.42|15374.05|15374.05|0
1622194200000|2021-05-28 09:30:00|15372.66|15372.66|15371.54|15371.54|15374.05|15374.05|15368.5|15368.5|0
1622194500000|2021-05-28 09:35:00|15367.37|15367.37|15366.66|15366.66|15372.8|15372.8|15362.49|15362.49|0
1622194800000|2021-05-28 09:40:00|15367.51|15367.51|15363.63|15363.63|15372.65|15372.65|15360.11|15360.11|0
1622195100000|2021-05-28 09:45:00|15365.02|15365.02|15364.6|15364.6|15366.22|15366.22|15360.66|15360.66|0
1622195400000|2021-05-28 09:50:00|15363.21|15363.21|15379.35|15379.35|15379.35|15379.35|15358.15|15358.15|0
1622195700000|2021-05-28 09:55:00|15380.18|15380.18|15374.84|15374.84|15380.18|15380.18|15374.26|15374.26|0
1622196000000|2021-05-28 10:00:00|15377.62|15377.62|15372.09|15372.09|15388.39|15388.39|15370.32|15370.32|0
1622196300000|2021-05-28 10:05:00|15370.12|15370.12|15394.43|15394.43|15394.43|15394.43|15370.12|15370.12|0
1622196600000|2021-05-28 10:10:00|15390.26|15390.26|15391.04|15391.04|15392.43|15392.43|15379.14|15379.14|0
1622196900000|2021-05-28 10:15:00|15390.61|15390.61|15418.73|15418.73|15418.73|15418.73|15390.61|15390.61|0
1622197200000|2021-05-28 10:20:00|15420.12|15420.12|15421.08|15421.08|15422.47|15422.47|15418.73|15418.73|0
1622197500000|2021-05-28 10:25:00|15419.69|15419.69|15422.41|15422.41|15427.11|15427.11|15418.3|15418.3|0
1622197800000|2021-05-28 10:30:00|15423.61|15423.61|15427.03|15427.03|15439.54|15439.54|15422.41|15422.41|0
1622198100000|2021-05-28 10:35:00|15426.19|15426.19|15428.51|15428.51|15430.06|15430.06|15425.15|15425.15|0
1622198400000|2021-05-28 10:40:00|15429.9|15429.9|15425.99|15425.99|15431.1|15431.1|15424.6|15424.6|0
1622198700000|2021-05-28 10:45:00|15427.96|15427.96|15413.07|15413.07|15427.96|15427.96|15413.07|15413.07|0
1622199000000|2021-05-28 10:50:00|15411.85|15411.85|15422.52|15422.52|15424.49|15424.49|15411.85|15411.85|0
1622199300000|2021-05-28 10:55:00|15424.49|15424.49|15411|15411|15425.88|15425.88|15408.22|15408.22|0
1622199600000|2021-05-28 11:00:00|15408.22|15408.22|15402.27|15402.27|15412.79|15412.79|15400.88|15400.88|0
1622199900000|2021-05-28 11:05:00|15400.3|15400.3|15391.86|15391.86|15404.24|15404.24|15391.86|15391.86|0
1622200200000|2021-05-28 11:10:00|15391.01|15391.01|15382.74|15382.74|15397.57|15397.57|15381.48|15381.48|0
1622200500000|2021-05-28 11:15:00|15384.71|15384.71|15382.7|15382.7|15384.71|15384.71|15378.54|15378.54|0
1622200800000|2021-05-28 11:20:00|15381.31|15381.31|15371.97|15371.97|15381.31|15381.31|15371.97|15371.97|0
1622201100000|2021-05-28 11:25:00|15373.36|15373.36|15386.21|15386.21|15386.21|15386.21|15370.58|15370.58|0
1622201400000|2021-05-28 11:30:00|15387.6|15387.6|15377.57|15377.57|15387.6|15387.6|15372.01|15372.01|0
1622201700000|2021-05-28 11:35:00|15376.18|15376.18|15364.98|15364.98|15376.18|15376.18|15359.07|15359.07|0
1622202000000|2021-05-28 11:40:00|15368.92|15368.92|15380.8|15380.8|15380.8|15380.8|15364.58|15364.58|0
1622202300000|2021-05-28 11:45:00|15379.41|15379.41|15371.12|15371.12|15386.36|15386.36|15365.56|15365.56|0
1622202600000|2021-05-28 11:50:00|15369.92|15369.92|15369.5|15369.5|15372.28|15372.28|15369.5|15369.5|0
1622202900000|2021-05-28 11:55:00|15368.11|15368.11|15368.59|15368.59|15370.67|15370.67|15365.87|15365.87|0
1622203200000|2021-05-28 12:00:00|15367.2|15367.2|15365.85|15365.85|15368.63|15368.63|15363.07|15363.07|0
1622203500000|2021-05-28 12:05:00|15367.24|15367.24|15360.29|15360.29|15372.8|15372.8|15360.29|15360.29|0
1622203800000|2021-05-28 12:10:00|15358.9|15358.9|15366.67|15366.67|15368.06|15368.06|15358.9|15358.9|0
1622204100000|2021-05-28 12:15:00|15363.89|15363.89|15388.88|15388.88|15388.88|15388.88|15363.89|15363.89|0
1622204400000|2021-05-28 12:20:00|15391.66|15391.66|15412.98|15412.98|15417.87|15417.87|15391.66|15391.66|0
1622204700000|2021-05-28 12:25:00|15414.2|15414.2|15429.51|15429.51|15429.51|15429.51|15411.24|15411.24|0
1622205000000|2021-05-28 12:30:00|15431.49|15431.49|15430.25|15430.25|15435.23|15435.23|15429.67|15429.67|0
1622205300000|2021-05-28 12:35:00|15428.96|15428.96|15419.23|15419.23|15428.96|15428.96|15419.23|15419.23|0
1622205600000|2021-05-28 12:40:00|15421.2|15421.2|15423.43|15423.43|15426.21|15426.21|15416.45|15416.45|0
1622205900000|2021-05-28 12:45:00|15424.82|15424.82|15426.39|15426.39|15426.79|15426.79|15422.42|15422.42|0
1622206200000|2021-05-28 12:50:00|15428.36|15428.36|15445.94|15445.94|15445.94|15445.94|15428.36|15428.36|0
1622206500000|2021-05-28 12:55:00|15446.36|15446.36|15456.12|15456.12|15456.12|15456.12|15446.36|15446.36|0
1622206800000|2021-05-28 13:00:00|15458.09|15458.09|15467.05|15467.05|15471.22|15471.22|15456.12|15456.12|0
1622207100000|2021-05-28 13:05:00|15469.02|15469.02|15490.87|15490.87|15492.75|15492.75|15469.02|15469.02|0
1622207400000|2021-05-28 13:10:00|15492.26|15492.26|15500|15500|15500|15500|15492.26|15492.26|0
1622207700000|2021-05-28 13:15:00|15504.17|15504.17|15515.94|15515.94|15517.33|15517.33|15501.39|15501.39|0
1622208000000|2021-05-28 13:20:00|15515.51|15515.51|15511.77|15511.77|15527.18|15527.18|15511.77|15511.77|0
1622208300000|2021-05-28 13:25:00|15512.63|15512.63|15515.75|15515.75|15520.16|15520.16|15511.04|15511.04|0
1622208600000|2021-05-28 13:30:00|15509.84|15509.84|15511.82|15511.82|15525.25|15525.25|15499.33|15499.33|0
1622208900000|2021-05-28 13:35:00|15513.21|15513.21|15512.58|15512.58|15519.71|15519.71|15505.82|15505.82|0
1622209200000|2021-05-28 13:40:00|15511.19|15511.19|15510.08|15510.08|15515.13|15515.13|15508.51|15508.51|0
1622209500000|2021-05-28 13:45:00|15509.24|15509.24|15518.64|15518.64|15520.61|15520.61|15506.46|15506.46|0
1622209800000|2021-05-28 13:50:00|15520.61|15520.61|15517.31|15517.31|15520.67|15520.67|15515.86|15515.86|0
1622210100000|2021-05-28 13:55:00|15520.08|15520.08|15523.04|15523.04|15524.84|15524.84|15516.72|15516.72|0
1622210400000|2021-05-28 14:00:00|15523.89|15523.89|15520.51|15520.51|15528.06|15528.06|15517.4|15517.4|0
1622210700000|2021-05-28 14:05:00|15520.09|15520.09|15507.12|15507.12|15522.87|15522.87|15505.54|15505.54|0
1622211000000|2021-05-28 14:10:00|15509.09|15509.09|15503.72|15503.72|15511.06|15511.06|15499.35|15499.35|0
1622211300000|2021-05-28 14:15:00|15502.33|15502.33|15518.08|15518.08|15524.92|15524.92|15502.33|15502.33|0
1622211600000|2021-05-28 14:20:00|15516.69|15516.69|15519.28|15519.28|15531.11|15531.11|15516.27|15516.27|0
1622211900000|2021-05-28 14:25:00|15520.5|15520.5|15512.71|15512.71|15520.5|15520.5|15510.12|15510.12|0
1622212200000|2021-05-28 14:30:00|15515.49|15515.49|15515.65|15515.65|15523.18|15523.18|15515.49|15515.49|0
1622212500000|2021-05-28 14:35:00|15513.68|15513.68|15501.86|15501.86|15513.68|15513.68|15493.73|15493.73|0
1622212800000|2021-05-28 14:40:00|15503.83|15503.83|15508.76|15508.76|15511.16|15511.16|15501.71|15501.71|0
1622213100000|2021-05-28 14:45:00|15506.78|15506.78|15496.35|15496.35|15507.2|15507.2|15496.35|15496.35|0
1622213400000|2021-05-28 14:50:00|15494.38|15494.38|15483.92|15483.92|15494.38|15494.38|15483.92|15483.92|0
1622213700000|2021-05-28 14:55:00|15485.89|15485.89|15476.49|15476.49|15488.67|15488.67|15475.91|15475.91|0
1622214000000|2021-05-28 15:00:00|15477.88|15477.88|15470.18|15470.18|15479.1|15479.1|15470.18|15470.18|0
1622214300000|2021-05-28 15:05:00|15471.57|15471.57|15473.5|15473.5|15473.5|15473.5|15468.75|15468.75|0
1622214600000|2021-05-28 15:10:00|15474.71|15474.71|15471.57|15471.57|15477.25|15477.25|15470.18|15470.18|0
1622214900000|2021-05-28 15:15:00|15470.37|15470.37|15472.14|15472.14|15474.75|15474.75|15465.34|15465.34|0
1622215200000|2021-05-28 15:20:00|15470.94|15470.94|15484.18|15484.18|15485.4|15485.4|15470.08|15470.08|0
1622215500000|2021-05-28 15:25:00|15482.21|15482.21|15492.26|15492.26|15495.91|15495.91|15477.46|15477.46|0
1622531700000|2021-06-01 07:15:00|15555.13|15555.13|15553.98|15553.98|15563.88|15563.88|15546.04|15546.04|0
1622532000000|2021-06-01 07:20:00|15550.04|15550.04|15531.94|15531.94|15554.53|15554.53|15524|15524|0
1622532300000|2021-06-01 07:25:00|15533.16|15533.16|15527.5|15527.5|15537.94|15537.94|15526.28|15526.28|0
1622532600000|2021-06-01 07:30:00|15528.89|15528.89|15545.25|15545.25|15545.25|15545.25|15525.07|15525.07|0
1622532900000|2021-06-01 07:35:00|15549.42|15549.42|15563.09|15563.09|15563.09|15563.09|15548.03|15548.03|0
1622533200000|2021-06-01 07:40:00|15564.47|15564.47|15604.19|15604.19|15608.38|15608.38|15564.47|15564.47|0
1622533500000|2021-06-01 07:45:00|15608.13|15608.13|15652.32|15652.32|15652.32|15652.32|15608.13|15608.13|0
1622533800000|2021-06-01 07:50:00|15656.49|15656.49|15664.7|15664.7|15664.7|15664.7|15638.27|15638.27|0
1622534100000|2021-06-01 07:55:00|15666.68|15666.68|15656.21|15656.21|15670.94|15670.94|15652.85|15652.85|0
1622534400000|2021-06-01 08:00:00|15657.6|15657.6|15652.68|15652.68|15669|15669|15652.43|15652.43|0
1622534700000|2021-06-01 08:05:00|15656.85|15656.85|15648.7|15648.7|15661.17|15661.17|15647.5|15647.5|0
1622535000000|2021-06-01 08:10:00|15644.76|15644.76|15640.66|15640.66|15647.63|15647.63|15633.73|15633.73|0
1622535300000|2021-06-01 08:15:00|15642.63|15642.63|15651.83|15651.83|15652.65|15652.65|15635.71|15635.71|0
1622535600000|2021-06-01 08:20:00|15653.8|15653.8|15655.08|15655.08|15662.94|15662.94|15651.25|15651.25|0
1622535900000|2021-06-01 08:25:00|15653.69|15653.69|15642.47|15642.47|15664.81|15664.81|15642.47|15642.47|0
1622536200000|2021-06-01 08:30:00|15639.69|15639.69|15640.61|15640.61|15648.78|15648.78|15638.63|15638.63|0
1622536500000|2021-06-01 08:35:00|15640.19|15640.19|15655.65|15655.65|15663.08|15663.08|15640.19|15640.19|0
1622536800000|2021-06-01 08:40:00|15656.08|15656.08|15651.38|15651.38|15666.66|15666.66|15651.38|15651.38|0
1622537100000|2021-06-01 08:45:00|15653.35|15653.35|15666.52|15666.52|15666.52|15666.52|15652.15|15652.15|0
1622537400000|2021-06-01 08:50:00|15668.92|15668.92|15688.79|15688.79|15688.79|15688.79|15668.92|15668.92|0
1622537700000|2021-06-01 08:55:00|15690.18|15690.18|15703.22|15703.22|15705.78|15705.78|15690.18|15690.18|0
1622538000000|2021-06-01 09:00:00|15701.83|15701.83|15684.9|15684.9|15703.03|15703.03|15675.4|15675.4|0
1622538300000|2021-06-01 09:05:00|15682.93|15682.93|15700.79|15700.79|15700.79|15700.79|15682.93|15682.93|0
1622538600000|2021-06-01 09:10:00|15702.18|15702.18|15694.66|15694.66|15702.6|15702.6|15694.66|15694.66|0
1622538900000|2021-06-01 09:15:00|15696.05|15696.05|15706.38|15706.38|15718.89|15718.89|15695.7|15695.7|0
1622539200000|2021-06-01 09:20:00|15707.77|15707.77|15723.44|15723.44|15725.84|15725.84|15707.77|15707.77|0
1622539500000|2021-06-01 09:25:00|15731.77|15731.77|15742.38|15742.38|15744.32|15744.32|15721.67|15721.67|0
1622539800000|2021-06-01 09:30:00|15740.99|15740.99|15742.99|15742.99|15746.36|15746.36|15740.99|15740.99|0
1622540100000|2021-06-01 09:35:00|15741.31|15741.31|15741.5|15741.5|15743.73|15743.73|15737.14|15737.14|0
1622540400000|2021-06-01 09:40:00|15741.08|15741.08|15740.38|15740.38|15741.08|15741.08|15732.97|15732.97|0
1622540700000|2021-06-01 09:45:00|15737.6|15737.6|15730.35|15730.35|15737.88|15737.88|15730.35|15730.35|0
1622541000000|2021-06-01 09:50:00|15728.96|15728.96|15731.1|15731.1|15731.68|15731.68|15724.96|15724.96|0
1622541300000|2021-06-01 09:55:00|15729.9|15729.9|15735.35|15735.35|15735.35|15735.35|15729.48|15729.48|0
1622541600000|2021-06-01 10:00:00|15735.78|15735.78|15726.58|15726.58|15735.78|15735.78|15726.58|15726.58|0
1622541900000|2021-06-01 10:05:00|15729.36|15729.36|15733|15733|15735.11|15735.11|15729.36|15729.36|0
1622542200000|2021-06-01 10:10:00|15734.39|15734.39|15750.21|15750.21|15760.51|15760.51|15732.42|15732.42|0
1622542500000|2021-06-01 10:15:00|15748.53|15748.53|15750.12|15750.12|15756.88|15756.88|15747.53|15747.53|0
1622542800000|2021-06-01 10:20:00|15758.46|15758.46|15751.63|15751.63|15758.46|15758.46|15745.37|15745.37|0
1622543100000|2021-06-01 10:25:00|15748.85|15748.85|15753.06|15753.06|15756.81|15756.81|15748.85|15748.85|0
1622543400000|2021-06-01 10:30:00|15751.67|15751.67|15741.62|15741.62|15751.67|15751.67|15737.45|15737.45|0
1622543700000|2021-06-01 10:35:00|15740.77|15740.77|15725.62|15725.62|15740.77|15740.77|15721.45|15721.45|0
1622544000000|2021-06-01 10:40:00|15727.01|15727.01|15727.8|15727.8|15729.19|15729.19|15724.57|15724.57|0
1622544300000|2021-06-01 10:45:00|15729.19|15729.19|15722.39|15722.39|15729.19|15729.19|15721|15721|0
1622544600000|2021-06-01 10:50:00|15724.36|15724.36|15740.95|15740.95|15740.95|15740.95|15720.38|15720.38|0
1622544900000|2021-06-01 10:55:00|15739.56|15739.56|15743.73|15743.73|15746.51|15746.51|15739.56|15739.56|0
1622545200000|2021-06-01 11:00:00|15741.76|15741.76|15738.57|15738.57|15743.05|15743.05|15738.14|15738.14|0
1622545500000|2021-06-01 11:05:00|15738.15|15738.15|15750.98|15750.98|15750.98|15750.98|15738.15|15738.15|0
1622545800000|2021-06-01 11:10:00|15750.55|15750.55|15736.67|15736.67|15750.55|15750.55|15736.67|15736.67|0
1622546100000|2021-06-01 11:15:00|15740.84|15740.84|15746.58|15746.58|15752.72|15752.72|15740.47|15740.47|0
1622546400000|2021-06-01 11:20:00|15747|15747|15748.26|15748.26|15750.79|15750.79|15744.17|15744.17|0
1622546700000|2021-06-01 11:25:00|15747.84|15747.84|15737.69|15737.69|15747.84|15747.84|15734.91|15734.91|0
1622547000000|2021-06-01 11:30:00|15736.83|15736.83|15736.21|15736.21|15736.83|15736.83|15733.04|15733.04|0
1622547300000|2021-06-01 11:35:00|15737.6|15737.6|15748.92|15748.92|15748.92|15748.92|15737.6|15737.6|0
1622547600000|2021-06-01 11:40:00|15750.31|15750.31|15746.87|15746.87|15750.4|15750.4|15745.48|15745.48|0
1622547900000|2021-06-01 11:45:00|15744.9|15744.9|15742.51|15742.51|15744.9|15744.9|15741.12|15741.12|0
1622548200000|2021-06-01 11:50:00|15740.41|15740.41|15750.49|15750.49|15750.49|15750.49|15740.41|15740.41|0
1622548500000|2021-06-01 11:55:00|15751.78|15751.78|15753.59|15753.59|15754.98|15754.98|15751.78|15751.78|0
1622548800000|2021-06-01 12:00:00|15752.2|15752.2|15749.7|15749.7|15752.3|15752.3|15749.7|15749.7|0
1622549100000|2021-06-01 12:05:00|15748.31|15748.31|15748.87|15748.87|15751.65|15751.65|15746.34|15746.34|0
1622549400000|2021-06-01 12:10:00|15750.07|15750.07|15753.1|15753.1|15756.5|15756.5|15748.99|15748.99|0
1622549700000|2021-06-01 12:15:00|15754.49|15754.49|15759.32|15759.32|15759.32|15759.32|15754.49|15754.49|0
1622550000000|2021-06-01 12:20:00|15759.75|15759.75|15762.93|15762.93|15762.93|15762.93|15759.75|15759.75|0
1622550300000|2021-06-01 12:25:00|15764.32|15764.32|15758.18|15758.18|15764.32|15764.32|15758.18|15758.18|0
1622550600000|2021-06-01 12:30:00|15756.98|15756.98|15754.48|15754.48|15756.98|15756.98|15752.51|15752.51|0
1622550900000|2021-06-01 12:35:00|15752.51|15752.51|15749.11|15749.11|15757.26|15757.26|15749.11|15749.11|0
1622551200000|2021-06-01 12:40:00|15746.97|15746.97|15746.72|15746.72|15748.79|15748.79|15743.08|15743.08|0
1622551500000|2021-06-01 12:45:00|15744.74|15744.74|15737.45|15737.45|15745.17|15745.17|15734.86|15734.86|0
1622551800000|2021-06-01 12:50:00|15737.03|15737.03|15743.01|15743.01|15743.97|15743.97|15737.03|15737.03|0
1622552100000|2021-06-01 12:55:00|15743.44|15743.44|15743.91|15743.91|15748.4|15748.4|15739.16|15739.16|0
1622552400000|2021-06-01 13:00:00|15745.11|15745.11|15749.26|15749.26|15750.65|15750.65|15740.36|15740.36|0
1622552700000|2021-06-01 13:05:00|15747.87|15747.87|15741.2|15741.2|15749.26|15749.26|15741.2|15741.2|0
1622553000000|2021-06-01 13:10:00|15742.59|15742.59|15743.02|15743.02|15748.15|15748.15|15742.59|15742.59|0
1622553300000|2021-06-01 13:15:00|15741.63|15741.63|15720.86|15720.86|15741.63|15741.63|15720.86|15720.86|0
1622553600000|2021-06-01 13:20:00|15721.29|15721.29|15713.5|15713.5|15723.26|15723.26|15710.29|15710.29|0
1622553900000|2021-06-01 13:25:00|15712.64|15712.64|15699.93|15699.93|15713.63|15713.63|15698.54|15698.54|0
1622554200000|2021-06-01 13:30:00|15697.96|15697.96|15694.75|15694.75|15704.79|15704.79|15693.79|15693.79|0
1622554500000|2021-06-01 13:35:00|15695.95|15695.95|15680.09|15680.09|15695.95|15695.95|15678.07|15678.07|0
1622554800000|2021-06-01 13:40:00|15678.7|15678.7|15670.75|15670.75|15680.09|15680.09|15670.75|15670.75|0
1622555100000|2021-06-01 13:45:00|15669.36|15669.36|15660.63|15660.63|15669.36|15669.36|15649.07|15649.07|0
1622555400000|2021-06-01 13:50:00|15661.06|15661.06|15662.87|15662.87|15662.87|15662.87|15644.32|15644.32|0
1622555700000|2021-06-01 13:55:00|15666.81|15666.81|15671|15671|15671|15671|15660.84|15660.84|0
1622556000000|2021-06-01 14:00:00|15674.94|15674.94|15656.43|15656.43|15677.72|15677.72|15656.43|15656.43|0
1622556300000|2021-06-01 14:05:00|15655.23|15655.23|15667.13|15667.13|15667.13|15667.13|15648.12|15648.12|0
1622556600000|2021-06-01 14:10:00|15665.74|15665.74|15666.5|15666.5|15669.92|15669.92|15657.63|15657.63|0
1622556900000|2021-06-01 14:15:00|15670.67|15670.67|15685.99|15685.99|15685.99|15685.99|15666.31|15666.31|0
1622557200000|2021-06-01 14:20:00|15684.02|15684.02|15680.89|15680.89|15684.02|15684.02|15678.68|15678.68|0
1622557500000|2021-06-01 14:25:00|15681.31|15681.31|15694.59|15694.59|15694.59|15694.59|15681.31|15681.31|0
1622557800000|2021-06-01 14:30:00|15695.79|15695.79|15720.47|15720.47|15723.21|15723.21|15694.41|15694.41|0
1622558100000|2021-06-01 14:35:00|15719.08|15719.08|15697.96|15697.96|15722.6|15722.6|15697.96|15697.96|0
1622558400000|2021-06-01 14:40:00|15699.93|15699.93|15694.11|15694.11|15701.47|15701.47|15691.6|15691.6|0
1622558700000|2021-06-01 14:45:00|15694.54|15694.54|15677.55|15677.55|15694.54|15694.54|15677.55|15677.55|0
1622559000000|2021-06-01 14:50:00|15680.33|15680.33|15690.16|15690.16|15690.16|15690.16|15676.97|15676.97|0
1622559300000|2021-06-01 14:55:00|15688.77|15688.77|15696.39|15696.39|15696.4|15696.4|15688.77|15688.77|0
1622559600000|2021-06-01 15:00:00|15694.42|15694.42|15698.2|15698.2|15698.2|15698.2|15694.42|15694.42|0
1622559900000|2021-06-01 15:05:00|15698.63|15698.63|15707.35|15707.35|15707.52|15707.52|15695.43|15695.43|0
1622560200000|2021-06-01 15:10:00|15708.74|15708.74|15721.8|15721.8|15721.8|15721.8|15708.74|15708.74|0
1622560500000|2021-06-01 15:15:00|15722.22|15722.22|15719.83|15719.83|15723.84|15723.84|15719.83|15719.83|0
1622560800000|2021-06-01 15:20:00|15721.22|15721.22|15719.37|15719.37|15730.53|15730.53|15716.17|15716.17|0
1622561100000|2021-06-01 15:25:00|15723.32|15723.32|15713.79|15713.79|15723.71|15723.71|15709.55|15709.55|0
1622618100000|2021-06-02 07:15:00|15754.69|15754.69|15768.6|15768.6|15776.13|15776.13|15754.69|15754.69|0
1622618400000|2021-06-02 07:20:00|15767.21|15767.21|15765.91|15765.91|15776.83|15776.83|15763.04|15763.04|0
1622618700000|2021-06-02 07:25:00|15767.11|15767.11|15753.37|15753.37|15776.17|15776.17|15753.37|15753.37|0
1622619000000|2021-06-02 07:30:00|15756.15|15756.15|15771.72|15771.72|15771.72|15771.72|15727.86|15727.86|0
1622619300000|2021-06-02 07:35:00|15773.11|15773.11|15748.11|15748.11|15773.11|15773.11|15748.11|15748.11|0
1622619600000|2021-06-02 07:40:00|15749.5|15749.5|15749.51|15749.51|15752.18|15752.18|15740.23|15740.23|0
1622619900000|2021-06-02 07:45:00|15749.93|15749.93|15749.88|15749.88|15750.74|15750.74|15740.4|15740.4|0
1622620200000|2021-06-02 07:50:00|15753.82|15753.82|15737.24|15737.24|15753.82|15753.82|15736.82|15736.82|0
1622620500000|2021-06-02 07:55:00|15733.3|15733.3|15730.59|15730.59|15734.69|15734.69|15728.62|15728.62|0
1622620800000|2021-06-02 08:00:00|15729.2|15729.2|15738.95|15738.95|15742.79|15742.79|15729.2|15729.2|0
1622621100000|2021-06-02 08:05:00|15736.17|15736.17|15738.64|15738.64|15738.64|15738.64|15727.91|15727.91|0
1622621400000|2021-06-02 08:10:00|15742.58|15742.58|15755.8|15755.8|15755.8|15755.8|15742.58|15742.58|0
1622621700000|2021-06-02 08:15:00|15757.19|15757.19|15729.27|15729.27|15757.19|15757.19|15729.27|15729.27|0
1622622000000|2021-06-02 08:20:00|15728.84|15728.84|15726.9|15726.9|15728.84|15728.84|15720.18|15720.18|0
1622622300000|2021-06-02 08:25:00|15728.87|15728.87|15715.03|15715.03|15732.81|15732.81|15715.03|15715.03|0
1622622600000|2021-06-02 08:30:00|15717.01|15717.01|15736.94|15736.94|15736.94|15736.94|15717.01|15717.01|0
1622622900000|2021-06-02 08:35:00|15737.36|15737.36|15734.82|15734.82|15739.06|15739.06|15733.14|15733.14|0
1622623200000|2021-06-02 08:40:00|15736.21|15736.21|15716.39|15716.39|15737.6|15737.6|15716.39|15716.39|0
1622623500000|2021-06-02 08:45:00|15717.78|15717.78|15726.28|15726.28|15731.03|15731.03|15715.81|15715.81|0
1622623800000|2021-06-02 08:50:00|15727.48|15727.48|15719.7|15719.7|15731.7|15731.7|15718.31|15718.31|0
1622624100000|2021-06-02 08:55:00|15721.09|15721.09|15728.44|15728.44|15728.44|15728.44|15719.7|15719.7|0
1622624400000|2021-06-02 09:00:00|15730.41|15730.41|15729.63|15729.63|15732.99|15732.99|15728.4|15728.4|0
1622624700000|2021-06-02 09:05:00|15730.06|15730.06|15740.76|15740.76|15740.76|15740.76|15729.29|15729.29|0
1622625000000|2021-06-02 09:10:00|15742.73|15742.73|15749.64|15749.64|15752.59|15752.59|15740.76|15740.76|0
1622625300000|2021-06-02 09:15:00|15751.03|15751.03|15757.37|15757.37|15757.37|15757.37|15746.24|15746.24|0
1622625600000|2021-06-02 09:20:00|15755.4|15755.4|15771.48|15771.48|15771.48|15771.48|15755.4|15755.4|0
1622625900000|2021-06-02 09:25:00|15770.28|15770.28|15760.81|15760.81|15770.28|15770.28|15758.03|15758.03|0
1622626200000|2021-06-02 09:30:00|15762.2|15762.2|15764.17|15764.17|15767.37|15767.37|15760.81|15760.81|0
1622626500000|2021-06-02 09:35:00|15765.56|15765.56|15764.34|15764.34|15765.98|15765.98|15762.95|15762.95|0
1622626800000|2021-06-02 09:40:00|15766.31|15766.31|15759.13|15759.13|15770.25|15770.25|15753.8|15753.8|0
1622627100000|2021-06-02 09:45:00|15760.52|15760.52|15751.1|15751.1|15760.52|15760.52|15749.71|15749.71|0
1622627400000|2021-06-02 09:50:00|15752.32|15752.32|15743.93|15743.93|15755.5|15755.5|15740.85|15740.85|0
1622627700000|2021-06-02 09:55:00|15745.9|15745.9|15744.61|15744.61|15746.58|15746.58|15738.47|15738.47|0
1622628000000|2021-06-02 10:00:00|15743.22|15743.22|15734.48|15734.48|15743.22|15743.22|15732.68|15732.68|0
1622628300000|2021-06-02 10:05:00|15732.51|15732.51|15720.99|15720.99|15732.51|15732.51|15720.99|15720.99|0
1622628600000|2021-06-02 10:10:00|15719.02|15719.02|15712.03|15712.03|15719.02|15719.02|15712.03|15712.03|0
1622628900000|2021-06-02 10:15:00|15713.42|15713.42|15705.18|15705.18|15713.42|15713.42|15700.66|15700.66|0
1622629200000|2021-06-02 10:20:00|15704.34|15704.34|15700.37|15700.37|15706.71|15706.71|15697.62|15697.62|0
1622629500000|2021-06-02 10:25:00|15697.59|15697.59|15718.99|15718.99|15718.99|15718.99|15697.59|15697.59|0
1622629800000|2021-06-02 10:30:00|15719.42|15719.42|15726|15726|15732.26|15732.26|15719.42|15719.42|0
1622630100000|2021-06-02 10:35:00|15724.61|15724.61|15721.49|15721.49|15724.61|15724.61|15719.09|15719.09|0
1622630400000|2021-06-02 10:40:00|15722.88|15722.88|15726.82|15726.82|15726.82|15726.82|15722.88|15722.88|0
1622630700000|2021-06-02 10:45:00|15729.6|15729.6|15739.1|15739.1|15747.57|15747.57|15729.6|15729.6|0
1622631000000|2021-06-02 10:50:00|15738.67|15738.67|15748.82|15748.82|15750.79|15750.79|15738.67|15738.67|0
1622631300000|2021-06-02 10:55:00|15750.07|15750.07|15764.48|15764.48|15764.48|15764.48|15750.07|15750.07|0
1622631600000|2021-06-02 11:00:00|15768.42|15768.42|15760.27|15760.27|15770.39|15770.39|15758.3|15758.3|0
1622631900000|2021-06-02 11:05:00|15762.24|15762.24|15760.03|15760.03|15766.02|15766.02|15756.09|15756.09|0
1622632200000|2021-06-02 11:10:00|15758.64|15758.64|15751.29|15751.29|15759.1|15759.1|15748.86|15748.86|0
1622632500000|2021-06-02 11:15:00|15750.09|15750.09|15738.04|15738.04|15750.09|15750.09|15738.04|15738.04|0
1622632800000|2021-06-02 11:20:00|15736.83|15736.83|15741.23|15741.23|15741.23|15741.23|15726.12|15726.12|0
1622633100000|2021-06-02 11:25:00|15742.62|15742.62|15727.89|15727.89|15742.62|15742.62|15727.47|15727.47|0
1622633400000|2021-06-02 11:30:00|15725.49|15725.49|15725.26|15725.26|15729.43|15729.43|15722.48|15722.48|0
1622633700000|2021-06-02 11:35:00|15726.65|15726.65|15720.51|15720.51|15726.65|15726.65|15718.54|15718.54|0
1622634000000|2021-06-02 11:40:00|15723.29|15723.29|15734.6|15734.6|15737.38|15737.38|15723.29|15723.29|0
1622634300000|2021-06-02 11:45:00|15735.88|15735.88|15731.81|15731.81|15742.75|15742.75|15731.81|15731.81|0
1622634600000|2021-06-02 11:50:00|15733.78|15733.78|15729.57|15729.57|15739.7|15739.7|15729.57|15729.57|0
1622634900000|2021-06-02 11:55:00|15727.6|15727.6|15722.99|15722.99|15730.96|15730.96|15720.07|15720.07|0
1622635200000|2021-06-02 12:00:00|15724.38|15724.38|15722.99|15722.99|15726.35|15726.35|15722.99|15722.99|0
1622635500000|2021-06-02 12:05:00|15724.19|15724.19|15717.88|15717.88|15726.16|15726.16|15717.88|15717.88|0
1622635800000|2021-06-02 12:10:00|15719.27|15719.27|15720.43|15720.43|15723.21|15723.21|15708.96|15708.96|0
1622636100000|2021-06-02 12:15:00|15721.82|15721.82|15718.46|15718.46|15723.21|15723.21|15718.46|15718.46|0
1622636400000|2021-06-02 12:20:00|15721.24|15721.24|15726.57|15726.57|15726.57|15726.57|15717.88|15717.88|0
1622636700000|2021-06-02 12:25:00|15727.96|15727.96|15733.97|15733.97|15745.64|15745.64|15727.96|15727.96|0
1622637000000|2021-06-02 12:30:00|15732.58|15732.58|15711.19|15711.19|15734.56|15734.56|15709.99|15709.99|0
1622637300000|2021-06-02 12:35:00|15709.22|15709.22|15695.46|15695.46|15710.06|15710.06|15695.46|15695.46|0
1622637600000|2021-06-02 12:40:00|15691.29|15691.29|15687.32|15687.32|15691.29|15691.29|15672.67|15672.67|0
1622637900000|2021-06-02 12:45:00|15688.52|15688.52|15681.79|15681.79|15692.26|15692.26|15674.69|15674.69|0
1622638200000|2021-06-02 12:50:00|15683.76|15683.76|15688.82|15688.82|15691.21|15691.21|15683.76|15683.76|0
1622638500000|2021-06-02 12:55:00|15687.62|15687.62|15689.78|15689.78|15689.78|15689.78|15682.83|15682.83|0
1622638800000|2021-06-02 13:00:00|15691.17|15691.17|15689.86|15689.86|15696.43|15696.43|15687.22|15687.22|0
1622639100000|2021-06-02 13:05:00|15687.89|15687.89|15683.71|15683.71|15690.43|15690.43|15683.71|15683.71|0
1622639400000|2021-06-02 13:10:00|15684.12|15684.12|15672.99|15672.99|15689.46|15689.46|15672.99|15672.99|0
1622639700000|2021-06-02 13:15:00|15674.38|15674.38|15672.03|15672.03|15675.77|15675.77|15672.03|15672.03|0
1622640000000|2021-06-02 13:20:00|15666.47|15666.47|15682.77|15682.77|15686.71|15686.71|15653|15653|0
1622640300000|2021-06-02 13:25:00|15678.83|15678.83|15674.34|15674.34|15678.83|15678.83|15665.39|15665.39|0
1622640600000|2021-06-02 13:30:00|15675.56|15675.56|15643.13|15643.13|15676.95|15676.95|15643.13|15643.13|0
1622640900000|2021-06-02 13:35:00|15641.16|15641.16|15620.23|15620.23|15641.16|15641.16|15620.23|15620.23|0
1622641200000|2021-06-02 13:40:00|15618.26|15618.26|15607.55|15607.55|15620.23|15620.23|15607.12|15607.12|0
1622641500000|2021-06-02 13:45:00|15607.98|15607.98|15633.82|15633.82|15633.82|15633.82|15607.98|15607.98|0
1622641800000|2021-06-02 13:50:00|15635.04|15635.04|15625|15625|15635.85|15635.85|15625|15625|0
1622642100000|2021-06-02 13:55:00|15622.22|15622.22|15624.46|15624.46|15636.29|15636.29|15615.28|15615.28|0
1622642400000|2021-06-02 14:00:00|15627.24|15627.24|15624.48|15624.48|15627.24|15627.24|15614.59|15614.59|0
1622642700000|2021-06-02 14:05:00|15622.51|15622.51|15625.67|15625.67|15626.93|15626.93|15619.32|15619.32|0
1622643000000|2021-06-02 14:10:00|15624.28|15624.28|15617.68|15617.68|15624.86|15624.86|15617.68|15617.68|0
1622643300000|2021-06-02 14:15:00|15614.9|15614.9|15625.58|15625.58|15625.58|15625.58|15603.92|15603.92|0
1622643600000|2021-06-02 14:20:00|15623.61|15623.61|15619.08|15619.08|15628.62|15628.62|15615.72|15615.72|0
1622643900000|2021-06-02 14:25:00|15621.05|15621.05|15611.21|15611.21|15624.26|15624.26|15611.21|15611.21|0
1622644200000|2021-06-02 14:30:00|15613.18|15613.18|15623.9|15623.9|15623.9|15623.9|15612.37|15612.37|0
1622644500000|2021-06-02 14:35:00|15625.29|15625.29|15619.19|15619.19|15628.88|15628.88|15616.79|15616.79|0
1622644800000|2021-06-02 14:40:00|15621.16|15621.16|15624.59|15624.59|15629.3|15629.3|15607.06|15607.06|0
1622645100000|2021-06-02 14:45:00|15625.79|15625.79|15621.65|15621.65|15635.51|15635.51|15620.26|15620.26|0
1622645400000|2021-06-02 14:50:00|15623.04|15623.04|15651.24|15651.24|15651.24|15651.24|15620.99|15620.99|0
1622645700000|2021-06-02 14:55:00|15655.41|15655.41|15654.28|15654.28|15664.33|15664.33|15651.54|15651.54|0
1622646000000|2021-06-02 15:00:00|15655.67|15655.67|15639.54|15639.54|15655.67|15655.67|15635.37|15635.37|0
1622646300000|2021-06-02 15:05:00|15637.57|15637.57|15651.57|15651.57|15651.57|15651.57|15634.51|15634.51|0
1622646600000|2021-06-02 15:10:00|15654.35|15654.35|15656.59|15656.59|15660.7|15660.7|15652.96|15652.96|0
1622646900000|2021-06-02 15:15:00|15657.01|15657.01|15657.34|15657.34|15659.36|15659.36|15654.68|15654.68|0
1622647200000|2021-06-02 15:20:00|15658.73|15658.73|15663.2|15663.2|15670.28|15670.28|15656.38|15656.38|0
1622647500000|2021-06-02 15:25:00|15664.59|15664.59|15669.11|15669.11|15670.12|15670.12|15661.78|15661.78|0
1622704500000|2021-06-03 07:15:00|15672.64|15672.64|15708.15|15708.15|15708.15|15708.15|15672.64|15672.64|0
1622704800000|2021-06-03 07:20:00|15709.54|15709.54|15722.63|15722.63|15722.63|15722.63|15702.59|15702.59|0
1622705100000|2021-06-03 07:25:00|15711.51|15711.51|15727.35|15727.35|15730.13|15730.13|15711.51|15711.51|0
1622705400000|2021-06-03 07:30:00|15725.38|15725.38|15699.79|15699.79|15727.98|15727.98|15699.79|15699.79|0
1622705700000|2021-06-03 07:35:00|15697.82|15697.82|15689.57|15689.57|15700.5|15700.5|15689.57|15689.57|0
1622706000000|2021-06-03 07:40:00|15699.3|15699.3|15701.83|15701.83|15701.83|15701.83|15697.91|15697.91|0
1622706300000|2021-06-03 07:45:00|15697.66|15697.66|15695.65|15695.65|15705.42|15705.42|15694.45|15694.45|0
1622706600000|2021-06-03 07:50:00|15696.85|15696.85|15696.97|15696.97|15701.2|15701.2|15691.43|15691.43|0
1622706900000|2021-06-03 07:55:00|15694.19|15694.19|15702.75|15702.75|15706.08|15706.08|15690.57|15690.57|0
1622707200000|2021-06-03 08:00:00|15705.53|15705.53|15702.57|15702.57|15712.87|15712.87|15702.57|15702.57|0
1622707500000|2021-06-03 08:05:00|15705.34|15705.34|15714.06|15714.06|15714.06|15714.06|15696.45|15696.45|0
1622707800000|2021-06-03 08:10:00|15716.84|15716.84|15714.56|15714.56|15717.42|15717.42|15714.22|15714.22|0
1622708100000|2021-06-03 08:15:00|15713.72|15713.72|15708.15|15708.15|15713.72|15713.72|15705.9|15705.9|0
1622708400000|2021-06-03 08:20:00|15706.76|15706.76|15712.79|15712.79|15712.79|15712.79|15706.33|15706.33|0
1622708700000|2021-06-03 08:25:00|15710.82|15710.82|15705.92|15705.92|15710.82|15710.82|15705.92|15705.92|0
1622709000000|2021-06-03 08:30:00|15703.14|15703.14|15700.37|15700.37|15704.53|15704.53|15695.36|15695.36|0
1622709300000|2021-06-03 08:35:00|15701.76|15701.76|15706.56|15706.56|15707.95|15707.95|15701.76|15701.76|0
1622709600000|2021-06-03 08:40:00|15705.17|15705.17|15709.34|15709.34|15709.34|15709.34|15703.78|15703.78|0
1622709900000|2021-06-03 08:45:00|15708.08|15708.08|15706.75|15706.75|15708.08|15708.08|15702.81|15702.81|0
1622710200000|2021-06-03 08:50:00|15710.69|15710.69|15711.27|15711.27|15712.66|15712.66|15710.69|15710.69|0
1622710500000|2021-06-03 08:55:00|15707.33|15707.33|15679.09|15679.09|15707.33|15707.33|15679.09|15679.09|0
1622710800000|2021-06-03 09:00:00|15681.87|15681.87|15668.45|15668.45|15683.26|15683.26|15668.45|15668.45|0
1622711100000|2021-06-03 09:05:00|15664.28|15664.28|15672.59|15672.59|15674.56|15674.56|15664.28|15664.28|0
1622711400000|2021-06-03 09:10:00|15672.16|15672.16|15658.13|15658.13|15672.16|15672.16|15658.13|15658.13|0
1622711700000|2021-06-03 09:15:00|15660.91|15660.91|15662.42|15662.42|15669.02|15669.02|15660.91|15660.91|0
1622712000000|2021-06-03 09:20:00|15660.45|15660.45|15651.48|15651.48|15660.45|15660.45|15648.7|15648.7|0
1622712300000|2021-06-03 09:25:00|15649.51|15649.51|15651.58|15651.58|15651.58|15651.58|15647.54|15647.54|0
1622712600000|2021-06-03 09:30:00|15652.01|15652.01|15649.61|15649.61|15652.01|15652.01|15649.61|15649.61|0
1622712900000|2021-06-03 09:35:00|15651|15651|15650.58|15650.58|15651|15651|15650.58|15650.58|0
1622713200000|2021-06-03 09:40:00|15651.97|15651.97|15665.87|15665.87|15665.87|15665.87|15651.97|15651.97|0
1622713500000|2021-06-03 09:45:00|15661.93|15661.93|15655.79|15655.79|15661.93|15661.93|15655.79|15655.79|0
1622713800000|2021-06-03 09:50:00|15654.4|15654.4|15653.19|15653.19|15654.4|15654.4|15653.01|15653.01|0
1622714100000|2021-06-03 09:55:00|15651.8|15651.8|15657.71|15657.71|15657.71|15657.71|15651.8|15651.8|0
1622714400000|2021-06-03 10:00:00|15655.74|15655.74|15646.92|15646.92|15658.52|15658.52|15646.92|15646.92|0
1622714700000|2021-06-03 10:05:00|15641.36|15641.36|15628.25|15628.25|15641.36|15641.36|15621.3|15621.3|0
1622715000000|2021-06-03 10:10:00|15627.05|15627.05|15630.43|15630.43|15632.06|15632.06|15625.34|15625.34|0
1622715300000|2021-06-03 10:15:00|15627.66|15627.66|15638.17|15638.17|15638.17|15638.17|15627.66|15627.66|0
1622715600000|2021-06-03 10:20:00|15636.97|15636.97|15635.87|15635.87|15636.97|15636.97|15633.9|15633.9|0
1622715900000|2021-06-03 10:25:00|15637.26|15637.26|15637.41|15637.41|15639.33|15639.33|15635.68|15635.68|0
1622716200000|2021-06-03 10:30:00|15638.8|15638.8|15626.81|15626.81|15644.37|15644.37|15626.81|15626.81|0
1622716500000|2021-06-03 10:35:00|15628.78|15628.78|15631.01|15631.01|15632.95|15632.95|15626.19|15626.19|0
1622716800000|2021-06-03 10:40:00|15632.4|15632.4|15632.14|15632.14|15633.79|15633.79|15631.35|15631.35|0
1622717100000|2021-06-03 10:45:00|15630.75|15630.75|15647.35|15647.35|15648.92|15648.92|15628.78|15628.78|0
1622717400000|2021-06-03 10:50:00|15647.76|15647.76|15650.65|15650.65|15651.51|15651.51|15644.99|15644.99|0
1622717700000|2021-06-03 10:55:00|15652.04|15652.04|15650.52|15650.52|15657.6|15657.6|15646.3|15646.3|0
1622718000000|2021-06-03 11:00:00|15651.74|15651.74|15637.28|15637.28|15652.58|15652.58|15637.28|15637.28|0
1622718300000|2021-06-03 11:05:00|15638.67|15638.67|15637.28|15637.28|15641.45|15641.45|15637.28|15637.28|0
1622718600000|2021-06-03 11:10:00|15639.25|15639.25|15652.82|15652.82|15652.82|15652.82|15639.25|15639.25|0
1622718900000|2021-06-03 11:15:00|15650.04|15650.04|15649.98|15649.98|15655.37|15655.37|15647.2|15647.2|0
1622719200000|2021-06-03 11:20:00|15647.2|15647.2|15634.71|15634.71|15648.59|15648.59|15631.93|15631.93|0
1622719500000|2021-06-03 11:25:00|15636.42|15636.42|15640.06|15640.06|15640.64|15640.64|15636.42|15636.42|0
1622719800000|2021-06-03 11:30:00|15639.63|15639.63|15624.42|15624.42|15639.63|15639.63|15619.24|15619.24|0
1622720100000|2021-06-03 11:35:00|15623.03|15623.03|15609.68|15609.68|15623.03|15623.03|15609.68|15609.68|0
1622720400000|2021-06-03 11:40:00|15609.26|15609.26|15605.61|15605.61|15613.49|15613.49|15604.22|15604.22|0
1622720700000|2021-06-03 11:45:00|15605.19|15605.19|15595.87|15595.87|15607.97|15607.97|15595.87|15595.87|0
1622721000000|2021-06-03 11:50:00|15597.26|15597.26|15596.34|15596.34|15600.04|15600.04|15593.31|15593.31|0
1622721300000|2021-06-03 11:55:00|15597.73|15597.73|15598.85|15598.85|15599.51|15599.51|15595.29|15595.29|0
1622721600000|2021-06-03 12:00:00|15598|15598|15587.82|15587.82|15599.39|15599.39|15583.78|15583.78|0
1622721900000|2021-06-03 12:05:00|15589.21|15589.21|15586.23|15586.23|15593|15593|15582.23|15582.23|0
1622722200000|2021-06-03 12:10:00|15588.2|15588.2|15591.84|15591.84|15592.84|15592.84|15585.09|15585.09|0
1622722500000|2021-06-03 12:15:00|15590.64|15590.64|15609.23|15609.23|15610.62|15610.62|15589.25|15589.25|0
1622722800000|2021-06-03 12:20:00|15609.65|15609.65|15622.68|15622.68|15622.68|15622.68|15609.65|15609.65|0
1622723100000|2021-06-03 12:25:00|15624.39|15624.39|15631.96|15631.96|15633.7|15633.7|15624.39|15624.39|0
1622723400000|2021-06-03 12:30:00|15629.52|15629.52|15633.34|15633.34|15634.88|15634.88|15623.71|15623.71|0
1622723700000|2021-06-03 12:35:00|15632.12|15632.12|15617.8|15617.8|15632.12|15632.12|15617.8|15617.8|0
1622724000000|2021-06-03 12:40:00|15619.19|15619.19|15634.27|15634.27|15634.27|15634.27|15619.19|15619.19|0
1622724300000|2021-06-03 12:45:00|15635.49|15635.49|15634.15|15634.15|15643.42|15643.42|15629.94|15629.94|0
1622724600000|2021-06-03 12:50:00|15635.36|15635.36|15627.42|15627.42|15635.79|15635.79|15627.42|15627.42|0
1622724900000|2021-06-03 12:55:00|15626.2|15626.2|15624.52|15624.52|15629.56|15629.56|15624.52|15624.52|0
1622725200000|2021-06-03 13:00:00|15625.91|15625.91|15638.52|15638.52|15638.52|15638.52|15625.91|15625.91|0
1622725500000|2021-06-03 13:05:00|15640.5|15640.5|15631.31|15631.31|15640.65|15640.65|15628.53|15628.53|0
1622725800000|2021-06-03 13:10:00|15637.22|15637.22|15638.93|15638.93|15639.09|15639.09|15635.14|15635.14|0
1622726100000|2021-06-03 13:15:00|15636.96|15636.96|15649.7|15649.7|15652.91|15652.91|15636.81|15636.81|0
1622726400000|2021-06-03 13:20:00|15649.27|15649.27|15648.57|15648.57|15651.8|15651.8|15647.18|15647.18|0
1622726700000|2021-06-03 13:25:00|15649.96|15649.96|15653.75|15653.75|15656.53|15656.53|15645.21|15645.21|0
1622727000000|2021-06-03 13:30:00|15655.14|15655.14|15664.02|15664.02|15664.02|15664.02|15654.46|15654.46|0
1622727300000|2021-06-03 13:35:00|15665.41|15665.41|15649.92|15649.92|15665.41|15665.41|15645.55|15645.55|0
1622727600000|2021-06-03 13:40:00|15652.7|15652.7|15641.71|15641.71|15656.38|15656.38|15635.41|15635.41|0
1622727900000|2021-06-03 13:45:00|15639.74|15639.74|15642.41|15642.41|15646.06|15646.06|15636.1|15636.1|0
1622728200000|2021-06-03 13:50:00|15643.27|15643.27|15664.19|15664.19|15666.16|15666.16|15642.05|15642.05|0
1622728500000|2021-06-03 13:55:00|15665.58|15665.58|15675.17|15675.17|15675.21|15675.21|15664.19|15664.19|0
1622728800000|2021-06-03 14:00:00|15676.56|15676.56|15672.85|15672.85|15686.25|15686.25|15672.85|15672.85|0
1622729100000|2021-06-03 14:05:00|15674.24|15674.24|15685.63|15685.63|15689.97|15689.97|15674.24|15674.24|0
1622729400000|2021-06-03 14:10:00|15687.6|15687.6|15694.85|15694.85|15696.82|15696.82|15687.6|15687.6|0
1622729700000|2021-06-03 14:15:00|15696.24|15696.24|15690.43|15690.43|15696.24|15696.24|15683.66|15683.66|0
1622730000000|2021-06-03 14:20:00|15691.82|15691.82|15690.24|15690.24|15693.64|15693.64|15682.35|15682.35|0
1622730300000|2021-06-03 14:25:00|15690.67|15690.67|15690.32|15690.32|15690.67|15690.67|15680.91|15680.91|0
1622730600000|2021-06-03 14:30:00|15692.75|15692.75|15701.22|15701.22|15703.47|15703.47|15689.99|15689.99|0
1622730900000|2021-06-03 14:35:00|15702.08|15702.08|15688.16|15688.16|15702.08|15702.08|15688.16|15688.16|0
1622731200000|2021-06-03 14:40:00|15689.01|15689.01|15681.35|15681.35|15689.01|15689.01|15679.52|15679.52|0
1622731500000|2021-06-03 14:45:00|15679.38|15679.38|15692.9|15692.9|15695.75|15695.75|15679.38|15679.38|0
1622731800000|2021-06-03 14:50:00|15693.33|15693.33|15693.3|15693.3|15699.51|15699.51|15691.33|15691.33|0
1622732100000|2021-06-03 14:55:00|15694.69|15694.69|15691.03|15691.03|15695.06|15695.06|15691.03|15691.03|0
1622732400000|2021-06-03 15:00:00|15691.46|15691.46|15693.27|15693.27|15693.27|15693.27|15683.38|15683.38|0
1622732700000|2021-06-03 15:05:00|15692.05|15692.05|15691.03|15691.03|15699.22|15699.22|15691.01|15691.01|0
1622733000000|2021-06-03 15:10:00|15693.81|15693.81|15685.95|15685.95|15697.75|15697.75|15680.72|15680.72|0
1622733300000|2021-06-03 15:15:00|15687.34|15687.34|15680.44|15680.44|15692.17|15692.17|15676.5|15676.5|0
1622733600000|2021-06-03 15:20:00|15682.41|15682.41|15694.37|15694.37|15697.2|15697.2|15682.11|15682.11|0
1622733900000|2021-06-03 15:25:00|15694.8|15694.8|15698.39|15698.39|15706.97|15706.97|15690.98|15690.98|0
1622790900000|2021-06-04 07:15:00|15739.21|15739.21|15733.99|15733.99|15747.68|15747.68|15730.2|15730.2|0
1622791200000|2021-06-04 07:20:00|15730.39|15730.39|15735.74|15735.74|15735.74|15735.74|15727.29|15727.29|0
1622791500000|2021-06-04 07:25:00|15733.77|15733.77|15754.8|15754.8|15754.8|15754.8|15733.77|15733.77|0
1622791800000|2021-06-04 07:30:00|15753.51|15753.51|15762.47|15762.47|15762.47|15762.47|15750.15|15750.15|0
1622792100000|2021-06-04 07:35:00|15760.5|15760.5|15775.29|15775.29|15775.29|15775.29|15760.5|15760.5|0
1622792400000|2021-06-04 07:40:00|15772.51|15772.51|15760.51|15760.51|15772.51|15772.51|15760.51|15760.51|0
1622792700000|2021-06-04 07:45:00|15764.68|15764.68|15774.77|15774.77|15780.41|15780.41|15763.82|15763.82|0
1622793000000|2021-06-04 07:50:00|15775.2|15775.2|15765.83|15765.83|15775.2|15775.2|15765.7|15765.7|0
1622793300000|2021-06-04 07:55:00|15764.99|15764.99|15756.55|15756.55|15775.38|15775.38|15756.12|15756.12|0
1622793600000|2021-06-04 08:00:00|15763.5|15763.5|15767.72|15767.72|15777.52|15777.52|15759.82|15759.82|0
1622793900000|2021-06-04 08:05:00|15766.86|15766.86|15767.99|15767.99|15770.39|15770.39|15760.72|15760.72|0
1622794200000|2021-06-04 08:10:00|15766.6|15766.6|15781.1|15781.1|15781.1|15781.1|15755.48|15755.48|0
1622794500000|2021-06-04 08:15:00|15778.32|15778.32|15764.72|15764.72|15779.71|15779.71|15759.7|15759.7|0
1622794800000|2021-06-04 08:20:00|15763.5|15763.5|15774.37|15774.37|15774.37|15774.37|15763.33|15763.33|0
1622795100000|2021-06-04 08:25:00|15771.59|15771.59|15772.9|15772.9|15773.31|15773.31|15766.24|15766.24|0
1622795400000|2021-06-04 08:30:00|15776.84|15776.84|15779.07|15779.07|15783.66|15783.66|15776.84|15776.84|0
1622795700000|2021-06-04 08:35:00|15779.49|15779.49|15772.65|15772.65|15779.49|15779.49|15772.65|15772.65|0
1622796000000|2021-06-04 08:40:00|15767.09|15767.09|15757.13|15757.13|15767.09|15767.09|15752.96|15752.96|0
1622796300000|2021-06-04 08:45:00|15757.56|15757.56|15755.66|15755.66|15759.73|15759.73|15751.42|15751.42|0
1622796600000|2021-06-04 08:50:00|15751.72|15751.72|15748.53|15748.53|15752.43|15752.43|15746.09|15746.09|0
1622796900000|2021-06-04 08:55:00|15747.14|15747.14|15750.98|15750.98|15753.37|15753.37|15747.14|15747.14|0
1622797200000|2021-06-04 09:00:00|15749.69|15749.69|15749.75|15749.75|15754.27|15754.27|15748.2|15748.2|0
1622797500000|2021-06-04 09:05:00|15751.14|15751.14|15738.79|15738.79|15751.14|15751.14|15738.79|15738.79|0
1622797800000|2021-06-04 09:10:00|15733.23|15733.23|15745.25|15745.25|15747.38|15747.38|15733.23|15733.23|0
1622798100000|2021-06-04 09:15:00|15746.64|15746.64|15746.85|15746.85|15750.79|15750.79|15741.03|15741.03|0
1622798400000|2021-06-04 09:20:00|15745.99|15745.99|15742.4|15742.4|15745.99|15745.99|15740.43|15740.43|0
1622798700000|2021-06-04 09:25:00|15740.43|15740.43|15739.9|15739.9|15740.43|15740.43|15736.54|15736.54|0
1622799000000|2021-06-04 09:30:00|15740.33|15740.33|15744.1|15744.1|15744.1|15744.1|15740.33|15740.33|0
1622799300000|2021-06-04 09:35:00|15745.49|15745.49|15739.83|15739.83|15745.49|15745.49|15738.99|15738.99|0
1622799600000|2021-06-04 09:40:00|15740.26|15740.26|15738.72|15738.72|15741.65|15741.65|15738.29|15738.29|0
1622799900000|2021-06-04 09:45:00|15738.29|15738.29|15737.48|15737.48|15739.15|15739.15|15736.09|15736.09|0
1622800200000|2021-06-04 09:50:00|15736.09|15736.09|15739.4|15739.4|15742.18|15742.18|15732.27|15732.27|0
1622800500000|2021-06-04 09:55:00|15739.83|15739.83|15743.64|15743.64|15745.74|15745.74|15739.83|15739.83|0
1622800800000|2021-06-04 10:00:00|15739.7|15739.7|15739.82|15739.82|15741.67|15741.67|15735.49|15735.49|0
1622801100000|2021-06-04 10:05:00|15741.79|15741.79|15735.41|15735.41|15741.79|15741.79|15734.98|15734.98|0
1622801400000|2021-06-04 10:10:00|15736.25|15736.25|15735.21|15735.21|15740.77|15740.77|15735.21|15735.21|0
1622801700000|2021-06-04 10:15:00|15728.26|15728.26|15714.94|15714.94|15732.43|15732.43|15714.51|15714.51|0
1622802000000|2021-06-04 10:20:00|15716.33|15716.33|15726.9|15726.9|15726.99|15726.99|15716.33|15716.33|0
1622802300000|2021-06-04 10:25:00|15727.33|15727.33|15711.69|15711.69|15731.27|15731.27|15706.13|15706.13|0
1622802600000|2021-06-04 10:30:00|15710.84|15710.84|15695.32|15695.32|15712.23|15712.23|15693.35|15693.35|0
1622802900000|2021-06-04 10:35:00|15696.18|15696.18|15706.89|15706.89|15706.89|15706.89|15696.18|15696.18|0
1622803200000|2021-06-04 10:40:00|15707.74|15707.74|15708.58|15708.58|15708.58|15708.58|15704.06|15704.06|0
1622803500000|2021-06-04 10:45:00|15710.55|15710.55|15706.92|15706.92|15710.55|15710.55|15695.45|15695.45|0
1622803800000|2021-06-04 10:50:00|15705.53|15705.53|15703.31|15703.31|15707.48|15707.48|15703.31|15703.31|0
1622804100000|2021-06-04 10:55:00|15704.7|15704.7|15710.84|15710.84|15710.84|15710.84|15704.7|15704.7|0
1622804400000|2021-06-04 11:00:00|15712.81|15712.81|15712.71|15712.71|15718.95|15718.95|15709.64|15709.64|0
1622804700000|2021-06-04 11:05:00|15711.42|15711.42|15708.93|15708.93|15712.71|15712.71|15708.93|15708.93|0
1622805000000|2021-06-04 11:10:00|15706.15|15706.15|15704.5|15704.5|15707.54|15707.54|15703.47|15703.47|0
1622805300000|2021-06-04 11:15:00|15704.92|15704.92|15725.79|15725.79|15729.06|15729.06|15704.85|15704.85|0
1622805600000|2021-06-04 11:20:00|15728.57|15728.57|15729.54|15729.54|15732.73|15732.73|15726.76|15726.76|0
1622805900000|2021-06-04 11:25:00|15729.97|15729.97|15744.04|15744.04|15744.04|15744.04|15728.58|15728.58|0
1622806200000|2021-06-04 11:30:00|15742.83|15742.83|15751.43|15751.43|15751.43|15751.43|15742.83|15742.83|0
1622806500000|2021-06-04 11:35:00|15751.01|15751.01|15749.36|15749.36|15752.4|15752.4|15747.39|15747.39|0
1622806800000|2021-06-04 11:40:00|15750.75|15750.75|15748.22|15748.22|15750.75|15750.75|15744.79|15744.79|0
1622807100000|2021-06-04 11:45:00|15750.19|15750.19|15751.32|15751.32|15752.54|15752.54|15746.98|15746.98|0
1622807400000|2021-06-04 11:50:00|15748.54|15748.54|15752|15752|15752.97|15752.97|15748.11|15748.11|0
1622807700000|2021-06-04 11:55:00|15746.45|15746.45|15744.96|15744.96|15751.47|15751.47|15740.11|15740.11|0
1622808000000|2021-06-04 12:00:00|15746.35|15746.35|15743.63|15743.63|15746.35|15746.35|15737.92|15737.92|0
1622808300000|2021-06-04 12:05:00|15744.47|15744.47|15753.49|15753.49|15754.68|15754.68|15743.25|15743.25|0
1622808600000|2021-06-04 12:10:00|15750.71|15750.71|15746.63|15746.63|15753.57|15753.57|15746.2|15746.2|0
1622808900000|2021-06-04 12:15:00|15745.43|15745.43|15746.06|15746.06|15746.06|15746.06|15743.73|15743.73|0
1622809200000|2021-06-04 12:20:00|15744.8|15744.8|15738.97|15738.97|15744.8|15744.8|15738.97|15738.97|0
1622809500000|2021-06-04 12:25:00|15741.75|15741.75|15746.99|15746.99|15746.99|15746.99|15739.49|15739.49|0
1622809800000|2021-06-04 12:30:00|15745.6|15745.6|15754.42|15754.42|15754.42|15754.42|15745.18|15745.18|0
1622810100000|2021-06-04 12:35:00|15750.25|15750.25|15733.75|15733.75|15750.25|15750.25|15732.62|15732.62|0
1622810400000|2021-06-04 12:40:00|15732.04|15732.04|15742.29|15742.29|15742.29|15742.29|15732.04|15732.04|0
1622810700000|2021-06-04 12:45:00|15743.68|15743.68|15746.67|15746.67|15748.48|15748.48|15742.29|15742.29|0
1622811000000|2021-06-04 12:50:00|15743.89|15743.89|15754.13|15754.13|15754.13|15754.13|15741.92|15741.92|0
1622811300000|2021-06-04 12:55:00|15753.27|15753.27|15749.74|15749.74|15753.69|15753.69|15748.11|15748.11|0
1622811600000|2021-06-04 13:00:00|15753.68|15753.68|15756.56|15756.56|15756.56|15756.56|15749.85|15749.85|0
1622811900000|2021-06-04 13:05:00|15757.76|15757.76|15754.1|15754.1|15757.76|15757.76|15752.7|15752.7|0
1622812200000|2021-06-04 13:10:00|15756.07|15756.07|15752.33|15752.33|15760.44|15760.44|15749.93|15749.93|0
1622812500000|2021-06-04 13:15:00|15755.11|15755.11|15747.73|15747.73|15756.5|15756.5|15747.73|15747.73|0
1622812800000|2021-06-04 13:20:00|15746.44|15746.44|15744.77|15744.77|15750.85|15750.85|15744.47|15744.47|0
1622813100000|2021-06-04 13:25:00|15746.16|15746.16|15748.65|15748.65|15749.93|15749.93|15745.71|15745.71|0
1622813400000|2021-06-04 13:30:00|15750.04|15750.04|15743.58|15743.58|15752.01|15752.01|15743.58|15743.58|0
1622813700000|2021-06-04 13:35:00|15741.61|15741.61|15735.27|15735.27|15745.78|15745.78|15734.84|15734.84|0
1622814000000|2021-06-04 13:40:00|15732.49|15732.49|15729.98|15729.98|15734.31|15734.31|15729.56|15729.56|0
1622814300000|2021-06-04 13:45:00|15731.95|15731.95|15730.37|15730.37|15732.38|15732.38|15724.12|15724.12|0
1622814600000|2021-06-04 13:50:00|15732.01|15732.01|15732.24|15732.24|15735.27|15735.27|15729.46|15729.46|0
1622814900000|2021-06-04 13:55:00|15731.4|15731.4|15749.8|15749.8|15749.8|15749.8|15731.4|15731.4|0
1622815200000|2021-06-04 14:00:00|15748.95|15748.95|15752.93|15752.93|15752.93|15752.93|15746.36|15746.36|0
1622815500000|2021-06-04 14:05:00|15754.32|15754.32|15755.77|15755.77|15756.71|15756.71|15751.54|15751.54|0
1622815800000|2021-06-04 14:10:00|15757.74|15757.74|15773.72|15773.72|15773.72|15773.72|15757.74|15757.74|0
1622816100000|2021-06-04 14:15:00|15769.55|15769.55|15773.12|15773.12|15773.12|15773.12|15763.36|15763.36|0
1622816400000|2021-06-04 14:20:00|15774.51|15774.51|15778.84|15778.84|15779.27|15779.27|15773.23|15773.23|0
1622816700000|2021-06-04 14:25:00|15779.26|15779.26|15770.17|15770.17|15779.26|15779.26|15767.56|15767.56|0
1622817000000|2021-06-04 14:30:00|15771.37|15771.37|15779.31|15779.31|15780.17|15780.17|15771.37|15771.37|0
1622817300000|2021-06-04 14:35:00|15780.53|15780.53|15783.88|15783.88|15786.48|15786.48|15780.34|15780.34|0
1622817600000|2021-06-04 14:40:00|15785.85|15785.85|15791.48|15791.48|15793.4|15793.4|15785.85|15785.85|0
1622817900000|2021-06-04 14:45:00|15790.2|15790.2|15791.26|15791.26|15791.26|15791.26|15785.06|15785.06|0
1622818200000|2021-06-04 14:50:00|15792.65|15792.65|15793.63|15793.63|15795.34|15795.34|15791.26|15791.26|0
1622818500000|2021-06-04 14:55:00|15796.41|15796.41|15813.07|15813.07|15813.07|15813.07|15796.41|15796.41|0
1622818800000|2021-06-04 15:00:00|15810.29|15810.29|15817.65|15817.65|15818.34|15818.34|15807.09|15807.09|0
1622819100000|2021-06-04 15:05:00|15818.07|15818.07|15830.67|15830.67|15834.42|15834.42|15817.24|15817.24|0
1622819400000|2021-06-04 15:10:00|15830.25|15830.25|15841.61|15841.61|15841.61|15841.61|15830.25|15830.25|0
1622819700000|2021-06-04 15:15:00|15842.81|15842.81|15833.68|15833.68|15842.81|15842.81|15830.94|15830.94|0
1622820000000|2021-06-04 15:20:00|15837.85|15837.85|15827.67|15827.67|15839.82|15839.82|15824.62|15824.62|0
1622820300000|2021-06-04 15:25:00|15828.1|15828.1|15821.98|15821.98|15832.04|15832.04|15820.86|15820.86|0
1623050100000|2021-06-07 07:15:00|15806.26|15806.26|15835.1|15835.1|15840.66|15840.66|15803.36|15803.36|0
1623050400000|2021-06-07 07:20:00|15834.67|15834.67|15861.34|15861.34|15861.34|15861.34|15834.67|15834.67|0
1623050700000|2021-06-07 07:25:00|15868.29|15868.29|15873.76|15873.76|15878.42|15878.42|15862.38|15862.38|0
1623051000000|2021-06-07 07:30:00|15877.93|15877.93|15894.01|15894.01|15894.01|15894.01|15871.51|15871.51|0
1623051300000|2021-06-07 07:35:00|15895.23|15895.23|15880.68|15880.68|15895.23|15895.23|15880.55|15880.55|0
1623051600000|2021-06-07 07:40:00|15879.42|15879.42|15872.84|15872.84|15879.42|15879.42|15871.26|15871.26|0
1623051900000|2021-06-07 07:45:00|15869.19|15869.19|15855.52|15855.52|15870.58|15870.58|15855.52|15855.52|0
1623052200000|2021-06-07 07:50:00|15854.31|15854.31|15853.54|15853.54|15854.31|15854.31|15838.72|15838.72|0
1623052500000|2021-06-07 07:55:00|15847.98|15847.98|15847.78|15847.78|15854.12|15854.12|15845.2|15845.2|0
1623052800000|2021-06-07 08:00:00|15849.17|15849.17|15846.74|15846.74|15850.95|15850.95|15846.74|15846.74|0
1623053100000|2021-06-07 08:05:00|15845.35|15845.35|15854|15854|15854|15854|15841.99|15841.99|0
1623053400000|2021-06-07 08:10:00|15852.78|15852.78|15851.93|15851.93|15862.82|15862.82|15851.93|15851.93|0
1623053700000|2021-06-07 08:15:00|15853.32|15853.32|15861.12|15861.12|15861.12|15861.12|15853.32|15853.32|0
1623054000000|2021-06-07 08:20:00|15862.51|15862.51|15855.06|15855.06|15862.51|15862.51|15853.24|15853.24|0
1623054300000|2021-06-07 08:25:00|15860.97|15860.97|15849.46|15849.46|15860.97|15860.97|15843.9|15843.9|0
1623054600000|2021-06-07 08:30:00|15848.26|15848.26|15846.13|15846.13|15852.92|15852.92|15843.45|15843.45|0
1623054900000|2021-06-07 08:35:00|15844.16|15844.16|15838.98|15838.98|15844.16|15844.16|15835.81|15835.81|0
1623055200000|2021-06-07 08:40:00|15837.77|15837.77|15841.93|15841.93|15845.34|15845.34|15837.77|15837.77|0
1623055500000|2021-06-07 08:45:00|15843.32|15843.32|15845.81|15845.81|15846.53|15846.53|15843.03|15843.03|0
1623055800000|2021-06-07 08:50:00|15847.2|15847.2|15858.44|15858.44|15858.44|15858.44|15844.42|15844.42|0
1623056100000|2021-06-07 08:55:00|15858.87|15858.87|15854.93|15854.93|15858.87|15858.87|15853.54|15853.54|0
1623056400000|2021-06-07 09:00:00|15855.36|15855.36|15857.63|15857.63|15865.21|15865.21|15855.36|15855.36|0
1623056700000|2021-06-07 09:05:00|15857.21|15857.21|15851.98|15851.98|15857.21|15857.21|15851.98|15851.98|0
1623057000000|2021-06-07 09:10:00|15849.2|15849.2|15850.61|15850.61|15851.9|15851.9|15844.34|15844.34|0
1623057300000|2021-06-07 09:15:00|15852|15852|15842.93|15842.93|15852|15852|15838.76|15838.76|0
1623057600000|2021-06-07 09:20:00|15844.32|15844.32|15846.29|15846.29|15846.29|15846.29|15844.32|15844.32|0
1623057900000|2021-06-07 09:25:00|15847.49|15847.49|15831.83|15831.83|15850.27|15850.27|15831.83|15831.83|0
1623058200000|2021-06-07 09:30:00|15835.77|15835.77|15854.22|15854.22|15856.83|15856.83|15835.77|15835.77|0
1623058500000|2021-06-07 09:35:00|15854.65|15854.65|15850.45|15850.45|15855.08|15855.08|15849.69|15849.69|0
1623058800000|2021-06-07 09:40:00|15848.48|15848.48|15839.02|15839.02|15848.48|15848.48|15838.23|15838.23|0
1623059100000|2021-06-07 09:45:00|15837.04|15837.04|15828.24|15828.24|15837.04|15837.04|15828.24|15828.24|0
1623059400000|2021-06-07 09:50:00|15827.02|15827.02|15821.46|15821.46|15827.02|15827.02|15816.71|15816.71|0
1623059700000|2021-06-07 09:55:00|15822.68|15822.68|15826.27|15826.27|15828.24|15828.24|15820.71|15820.71|0
1623060000000|2021-06-07 10:00:00|15825.84|15825.84|15826.42|15826.42|15826.42|15826.42|15824.45|15824.45|0
1623060300000|2021-06-07 10:05:00|15830.59|15830.59|15824.56|15824.56|15830.59|15830.59|15824.56|15824.56|0
1623060600000|2021-06-07 10:10:00|15824.98|15824.98|15829.55|15829.55|15829.55|15829.55|15824.98|15824.98|0
1623060900000|2021-06-07 10:15:00|15829.13|15829.13|15826.58|15826.58|15829.13|15829.13|15825.19|15825.19|0
1623061200000|2021-06-07 10:20:00|15827.97|15827.97|15835.38|15835.38|15835.38|15835.38|15827.97|15827.97|0
1623061500000|2021-06-07 10:25:00|15833.41|15833.41|15838.13|15838.13|15841.75|15841.75|15833.41|15833.41|0
1623061800000|2021-06-07 10:30:00|15839.33|15839.33|15843.73|15843.73|15843.73|15843.73|15839.33|15839.33|0
1623062100000|2021-06-07 10:35:00|15843.31|15843.31|15844.35|15844.35|15844.94|15844.94|15839.61|15839.61|0
1623062400000|2021-06-07 10:40:00|15842.38|15842.38|15844.75|15844.75|15845.61|15845.61|15842.38|15842.38|0
1623062700000|2021-06-07 10:45:00|15842.78|15842.78|15835.27|15835.27|15842.78|15842.78|15832.67|15832.67|0
1623063000000|2021-06-07 10:50:00|15837.25|15837.25|15827.8|15827.8|15837.25|15837.25|15821.84|15821.84|0
1623063300000|2021-06-07 10:55:00|15828.23|15828.23|15831.16|15831.16|15832.98|15832.98|15828.23|15828.23|0
1623063600000|2021-06-07 11:00:00|15829.77|15829.77|15830.83|15830.83|15834.46|15834.46|15827.11|15827.11|0
1623063900000|2021-06-07 11:05:00|15828.05|15828.05|15818.46|15818.46|15828.05|15828.05|15818.46|15818.46|0
1623064200000|2021-06-07 11:10:00|15817.26|15817.26|15811.8|15811.8|15817.26|15817.26|15811.8|15811.8|0
1623064500000|2021-06-07 11:15:00|15813.77|15813.77|15815.16|15815.16|15815.16|15815.16|15813.77|15813.77|0
1623064800000|2021-06-07 11:20:00|15816.37|15816.37|15814.13|15814.13|15816.91|15816.91|15812.74|15812.74|0
1623065100000|2021-06-07 11:25:00|15812.16|15812.16|15805.92|15805.92|15812.16|15812.16|15805.92|15805.92|0
1623065400000|2021-06-07 11:30:00|15806.77|15806.77|15802.73|15802.73|15807.2|15807.2|15799.41|15799.41|0
1623065700000|2021-06-07 11:35:00|15802.31|15802.31|15802.69|15802.69|15803.7|15803.7|15801.03|15801.03|0
1623066000000|2021-06-07 11:40:00|15804.66|15804.66|15804.25|15804.25|15807.71|15807.71|15803.54|15803.54|0
1623066300000|2021-06-07 11:45:00|15805.64|15805.64|15803.86|15803.86|15809|15809|15803.86|15803.86|0
1623066600000|2021-06-07 11:50:00|15805.25|15805.25|15805.12|15805.12|15807.8|15807.8|15802.35|15802.35|0
1623066900000|2021-06-07 11:55:00|15803.15|15803.15|15800.57|15800.57|15803.93|15803.93|15800.57|15800.57|0
1623067200000|2021-06-07 12:00:00|15803.35|15803.35|15807.17|15807.17|15808.38|15808.38|15803.35|15803.35|0
1623067500000|2021-06-07 12:05:00|15806.74|15806.74|15803.85|15803.85|15808.13|15808.13|15802.99|15802.99|0
1623067800000|2021-06-07 12:10:00|15805.24|15805.24|15802.7|15802.7|15809.56|15809.56|15802.7|15802.7|0
1623068100000|2021-06-07 12:15:00|15800.73|15800.73|15801.16|15801.16|15801.16|15801.16|15800.73|15800.73|0
1623068400000|2021-06-07 12:20:00|15799.77|15799.77|15801.16|15801.16|15803.71|15803.71|15799.77|15799.77|0
1623068700000|2021-06-07 12:25:00|15799.77|15799.77|15800.16|15800.16|15800.16|15800.16|15798.06|15798.06|0
1623069000000|2021-06-07 12:30:00|15799.74|15799.74|15803.52|15803.52|15805.07|15805.07|15799.74|15799.74|0
1623069300000|2021-06-07 12:35:00|15804.74|15804.74|15798.37|15798.37|15806.71|15806.71|15798.37|15798.37|0
1623069600000|2021-06-07 12:40:00|15799.76|15799.76|15793.96|15793.96|15802.54|15802.54|15793.96|15793.96|0
1623069900000|2021-06-07 12:45:00|15795.35|15795.35|15793.6|15793.6|15796.74|15796.74|15792.38|15792.38|0
1623070200000|2021-06-07 12:50:00|15794.82|15794.82|15795.2|15795.2|15799.14|15799.14|15794.39|15794.39|0
1623070500000|2021-06-07 12:55:00|15792.42|15792.42|15795.61|15795.61|15795.61|15795.61|15792.42|15792.42|0
1623070800000|2021-06-07 13:00:00|15796.04|15796.04|15792.72|15792.72|15796.89|15796.89|15791.33|15791.33|0
1623071100000|2021-06-07 13:05:00|15790.75|15790.75|15799.05|15799.05|15799.05|15799.05|15788.83|15788.83|0
1623071400000|2021-06-07 13:10:00|15797.76|15797.76|15793.39|15793.39|15797.76|15797.76|15791.04|15791.04|0
1623071700000|2021-06-07 13:15:00|15794.78|15794.78|15794.54|15794.54|15798.78|15798.78|15793.22|15793.22|0
1623072000000|2021-06-07 13:20:00|15791.76|15791.76|15802.91|15802.91|15804.88|15804.88|15789.09|15789.09|0
1623072300000|2021-06-07 13:25:00|15804.11|15804.11|15809.49|15809.49|15813.07|15813.07|15804.11|15804.11|0
1623072600000|2021-06-07 13:30:00|15809.07|15809.07|15801.74|15801.74|15809.68|15809.68|15801.74|15801.74|0
1623072900000|2021-06-07 13:35:00|15802.58|15802.58|15806.17|15806.17|15806.17|15806.17|15793.58|15793.58|0
1623073200000|2021-06-07 13:40:00|15808.14|15808.14|15797.99|15797.99|15809.79|15809.79|15797.99|15797.99|0
1623073500000|2021-06-07 13:45:00|15799.38|15799.38|15800.58|15800.58|15801.97|15801.97|15795.01|15795.01|0
1623073800000|2021-06-07 13:50:00|15801.97|15801.97|15784.43|15784.43|15801.97|15801.97|15784|15784|0
1623074100000|2021-06-07 13:55:00|15782.46|15782.46|15799.19|15799.19|15799.19|15799.19|15782.46|15782.46|0
1623074400000|2021-06-07 14:00:00|15797.8|15797.8|15783.87|15783.87|15800.58|15800.58|15783.87|15783.87|0
1623074700000|2021-06-07 14:05:00|15785.26|15785.26|15789.44|15789.44|15795.04|15795.04|15785.26|15785.26|0
1623075000000|2021-06-07 14:10:00|15789.87|15789.87|15784.93|15784.93|15792.65|15792.65|15781.98|15781.98|0
1623075300000|2021-06-07 14:15:00|15782.96|15782.96|15785.62|15785.62|15787.01|15787.01|15782.96|15782.96|0
1623075600000|2021-06-07 14:20:00|15784.23|15784.23|15783.9|15783.9|15784.65|15784.65|15781.29|15781.29|0
1623075900000|2021-06-07 14:25:00|15781.93|15781.93|15773.21|15773.21|15781.93|15781.93|15769.85|15769.85|0
1623076200000|2021-06-07 14:30:00|15772.37|15772.37|15778.4|15778.4|15778.58|15778.58|15764.75|15764.75|0
1623076500000|2021-06-07 14:35:00|15779.79|15779.79|15778.42|15778.42|15783.17|15783.17|15778|15778|0
1623076800000|2021-06-07 14:40:00|15779.81|15779.81|15777.8|15777.8|15780.24|15780.24|15774.48|15774.48|0
1623077100000|2021-06-07 14:45:00|15778.64|15778.64|15781.29|15781.29|15786.09|15786.09|15777.78|15777.78|0
1623077400000|2021-06-07 14:50:00|15780.09|15780.09|15775.64|15775.64|15782.06|15782.06|15774.15|15774.15|0
1623077700000|2021-06-07 14:55:00|15777.61|15777.61|15775.45|15775.45|15777.8|15777.8|15772.62|15772.62|0
1623078000000|2021-06-07 15:00:00|15776.84|15776.84|15769.77|15769.77|15776.84|15776.84|15767.34|15767.34|0
1623078300000|2021-06-07 15:05:00|15768.38|15768.38|15768.57|15768.57|15770.54|15770.54|15765.02|15765.02|0
1623078600000|2021-06-07 15:10:00|15768.15|15768.15|15761.35|15761.35|15768.15|15768.15|15756.97|15756.97|0
1623078900000|2021-06-07 15:15:00|15762.74|15762.74|15761.41|15761.41|15766.58|15766.58|15759.57|15759.57|0
1623079200000|2021-06-07 15:20:00|15763.81|15763.81|15758.31|15758.31|15767.62|15767.62|15757.88|15757.88|0
1623079500000|2021-06-07 15:25:00|15757.88|15757.88|15746.51|15746.51|15762.63|15762.63|15746.51|15746.51|0
1623136500000|2021-06-08 07:15:00|15742.08|15742.08|15720.74|15720.74|15746.64|15746.64|15719.35|15719.35|0
1623136800000|2021-06-08 07:20:00|15721.94|15721.94|15748.59|15748.59|15750.56|15750.56|15720.55|15720.55|0
1623137100000|2021-06-08 07:25:00|15747.2|15747.2|15753.88|15753.88|15755.27|15755.27|15744.87|15744.87|0
1623137400000|2021-06-08 07:30:00|15754.73|15754.73|15741.26|15741.26|15755.16|15755.16|15741.26|15741.26|0
1623137700000|2021-06-08 07:35:00|15746.82|15746.82|15742.92|15742.92|15749.6|15749.6|15735.97|15735.97|0
1623138000000|2021-06-08 07:40:00|15747.09|15747.09|15733.05|15733.05|15752.31|15752.31|15733.05|15733.05|0
1623138300000|2021-06-08 07:45:00|15730.27|15730.27|15726.5|15726.5|15732.42|15732.42|15724.53|15724.53|0
1623138600000|2021-06-08 07:50:00|15732.42|15732.42|15736.39|15736.39|15739.26|15739.26|15728.48|15728.48|0
1623138900000|2021-06-08 07:55:00|15733.62|15733.62|15743.77|15743.77|15743.77|15743.77|15731.64|15731.64|0
1623139200000|2021-06-08 08:00:00|15741.8|15741.8|15721.97|15721.97|15741.8|15741.8|15721.97|15721.97|0
1623139500000|2021-06-08 08:05:00|15721.12|15721.12|15713.78|15713.78|15723.09|15723.09|15713.36|15713.36|0
1623139800000|2021-06-08 08:10:00|15715.17|15715.17|15712.34|15712.34|15716.56|15716.56|15710.65|15710.65|0
1623140100000|2021-06-08 08:15:00|15710.95|15710.95|15736.06|15736.06|15736.06|15736.06|15710.95|15710.95|0
1623140400000|2021-06-08 08:20:00|15737.45|15737.45|15728.32|15728.32|15740.09|15740.09|15728.32|15728.32|0
1623140700000|2021-06-08 08:25:00|15727.89|15727.89|15750.55|15750.55|15751.94|15751.94|15727.89|15727.89|0
1623141000000|2021-06-08 08:30:00|15752.52|15752.52|15750.07|15750.07|15755.18|15755.18|15750.07|15750.07|0
1623141300000|2021-06-08 08:35:00|15752.85|15752.85|15759.57|15759.57|15759.57|15759.57|15752.85|15752.85|0
1623141600000|2021-06-08 08:40:00|15758.35|15758.35|15757.13|15757.13|15760.78|15760.78|15751.51|15751.51|0
1623141900000|2021-06-08 08:45:00|15759.57|15759.57|15771.29|15771.29|15771.29|15771.29|15759.57|15759.57|0
1623142200000|2021-06-08 08:50:00|15770.86|15770.86|15777.27|15777.27|15782.33|15782.33|15770.86|15770.86|0
1623142500000|2021-06-08 08:55:00|15778.66|15778.66|15786.41|15786.41|15786.41|15786.41|15778.66|15778.66|0
1623142800000|2021-06-08 09:00:00|15788.39|15788.39|15791.81|15791.81|15794.9|15794.9|15786.21|15786.21|0
1623143100000|2021-06-08 09:05:00|15794.59|15794.59|15791.67|15791.67|15795.81|15795.81|15789.68|15789.68|0
1623143400000|2021-06-08 09:10:00|15797.58|15797.58|15799.73|15799.73|15799.73|15799.73|15789.79|15789.79|0
1623143700000|2021-06-08 09:15:00|15803.68|15803.68|15798.77|15798.77|15804.1|15804.1|15798.77|15798.77|0
1623144000000|2021-06-08 09:20:00|15798.34|15798.34|15808.2|15808.2|15808.2|15808.2|15798.34|15798.34|0
1623144300000|2021-06-08 09:25:00|15809.05|15809.05|15810.51|15810.51|15810.51|15810.51|15805.95|15805.95|0
1623144600000|2021-06-08 09:30:00|15809.12|15809.12|15808.27|15808.27|15809.12|15809.12|15805.49|15805.49|0
1623144900000|2021-06-08 09:35:00|15806.56|15806.56|15792.84|15792.84|15806.56|15806.56|15792.84|15792.84|0
1623145200000|2021-06-08 09:40:00|15790.87|15790.87|15785.15|15785.15|15791.29|15791.29|15785.15|15785.15|0
1623145500000|2021-06-08 09:45:00|15784.72|15784.72|15783.57|15783.57|15784.72|15784.72|15778.81|15778.81|0
1623145800000|2021-06-08 09:50:00|15782.36|15782.36|15783.31|15783.31|15786.09|15786.09|15776.97|15776.97|0
1623146100000|2021-06-08 09:55:00|15785.28|15785.28|15784.27|15784.27|15786.67|15786.67|15781.34|15781.34|0
1623146400000|2021-06-08 10:00:00|15785.47|15785.47|15783.5|15783.5|15785.47|15785.47|15780.72|15780.72|0
1623146700000|2021-06-08 10:05:00|15782.66|15782.66|15782.66|15782.66|15782.66|15782.66|15782.66|15782.66|0
1623147000000|2021-06-08 10:10:00|15780.95|15780.95|15779.56|15779.56|15780.95|15780.95|15779.56|15779.56|0
1623147300000|2021-06-08 10:15:00|15778.17|15778.17|15771.39|15771.39|15779.56|15779.56|15751.83|15751.83|0
1623147600000|2021-06-08 10:20:00|15768.03|15768.03|15768.82|15768.82|15770.71|15770.71|15766.74|15766.74|0
1623147900000|2021-06-08 10:25:00|15767.6|15767.6|15759.03|15759.03|15767.6|15767.6|15757.78|15757.78|0
1623148200000|2021-06-08 10:30:00|15757.75|15757.75|15763.06|15763.06|15764.45|15764.45|15757.75|15757.75|0
1623148500000|2021-06-08 10:35:00|15765.03|15765.03|15779.42|15779.42|15779.81|15779.81|15765.03|15765.03|0
1623148800000|2021-06-08 10:40:00|15780.28|15780.28|15772.72|15772.72|15780.28|15780.28|15772.72|15772.72|0
1623149100000|2021-06-08 10:45:00|15775.16|15775.16|15774.52|15774.52|15775.16|15775.16|15771.74|15771.74|0
1623149400000|2021-06-08 10:50:00|15771.74|15771.74|15774.14|15774.14|15774.14|15774.14|15771.74|15771.74|0
1623149700000|2021-06-08 10:55:00|15776.11|15776.11|15763.83|15763.83|15776.11|15776.11|15763.83|15763.83|0
1623150000000|2021-06-08 11:00:00|15762.44|15762.44|15763.02|15763.02|15766.21|15766.21|15758.4|15758.4|0
1623150300000|2021-06-08 11:05:00|15766.64|15766.64|15762.06|15762.06|15766.64|15766.64|15762.06|15762.06|0
1623150600000|2021-06-08 11:10:00|15762.48|15762.48|15766.36|15766.36|15767.75|15767.75|15762.48|15762.48|0
1623150900000|2021-06-08 11:15:00|15766.79|15766.79|15770.29|15770.29|15770.29|15770.29|15763.79|15763.79|0
1623151200000|2021-06-08 11:20:00|15772.26|15772.26|15777.57|15777.57|15777.57|15777.57|15772.26|15772.26|0
1623151500000|2021-06-08 11:25:00|15778.96|15778.96|15779.95|15779.95|15785.16|15785.16|15778.96|15778.96|0
1623151800000|2021-06-08 11:30:00|15781.92|15781.92|15781.49|15781.49|15781.92|15781.92|15781.49|15781.49|0
1623152100000|2021-06-08 11:35:00|15783.46|15783.46|15786.29|15786.29|15787.4|15787.4|15783.46|15783.46|0
1623152400000|2021-06-08 11:40:00|15786.71|15786.71|15794.62|15794.62|15795.9|15795.9|15786.71|15786.71|0
1623152700000|2021-06-08 11:45:00|15796.01|15796.01|15799.21|15799.21|15799.21|15799.21|15795.58|15795.58|0
1623153000000|2021-06-08 11:50:00|15800.49|15800.49|15802.72|15802.72|15802.72|15802.72|15798.78|15798.78|0
1623153300000|2021-06-08 11:55:00|15805.5|15805.5|15818.17|15818.17|15818.17|15818.17|15805.5|15805.5|0
1623153600000|2021-06-08 12:00:00|15819.56|15819.56|15810.19|15810.19|15821.37|15821.37|15810.19|15810.19|0
1623153900000|2021-06-08 12:05:00|15808.8|15808.8|15800.43|15800.43|15808.8|15808.8|15798.46|15798.46|0
1623154200000|2021-06-08 12:10:00|15801.69|15801.69|15802.6|15802.6|15803.03|15803.03|15797.47|15797.47|0
1623154500000|2021-06-08 12:15:00|15801.22|15801.22|15803.81|15803.81|15805.78|15805.78|15800.79|15800.79|0
1623154800000|2021-06-08 12:20:00|15801.84|15801.84|15804.94|15804.94|15810.86|15810.86|15801.84|15801.84|0
1623155100000|2021-06-08 12:25:00|15806.91|15806.91|15806.14|15806.14|15807.53|15807.53|15804.94|15804.94|0
1623155400000|2021-06-08 12:30:00|15807.53|15807.53|15807.25|15807.25|15807.53|15807.53|15804.43|15804.43|0
1623155700000|2021-06-08 12:35:00|15811.42|15811.42|15805.31|15805.31|15811.42|15811.42|15803.08|15803.08|0
1623156000000|2021-06-08 12:40:00|15804.88|15804.88|15804.71|15804.71|15806.68|15806.68|15802.1|15802.1|0
1623156300000|2021-06-08 12:45:00|15803.87|15803.87|15800.92|15800.92|15805|15805|15800.92|15800.92|0
1623156600000|2021-06-08 12:50:00|15802.31|15802.31|15808.1|15808.1|15809.49|15809.49|15802.31|15802.31|0
1623156900000|2021-06-08 12:55:00|15808.52|15808.52|15806.89|15806.89|15810.07|15810.07|15806.71|15806.71|0
1623157200000|2021-06-08 13:00:00|15808.09|15808.09|15808.09|15808.09|15810.06|15810.06|15808.09|15808.09|0
1623157500000|2021-06-08 13:05:00|15808.51|15808.51|15802.98|15802.98|15809.48|15809.48|15802.14|15802.14|0
1623157800000|2021-06-08 13:10:00|15804.37|15804.37|15810.23|15810.23|15810.23|15810.23|15804.37|15804.37|0
1623158100000|2021-06-08 13:15:00|15812.2|15812.2|15820.36|15820.36|15820.36|15820.36|15812.2|15812.2|0
1623158400000|2021-06-08 13:20:00|15820.79|15820.79|15810.35|15810.35|15820.79|15820.79|15810.35|15810.35|0
1623158700000|2021-06-08 13:25:00|15810.77|15810.77|15809.56|15809.56|15811.2|15811.2|15805.62|15805.62|0
1623159000000|2021-06-08 13:30:00|15808.17|15808.17|15795.51|15795.51|15809.93|15809.93|15795.08|15795.08|0
1623159300000|2021-06-08 13:35:00|15795.94|15795.94|15794.95|15794.95|15801.67|15801.67|15794.95|15794.95|0
1623159600000|2021-06-08 13:40:00|15791.01|15791.01|15778.14|15778.14|15791.01|15791.01|15777.29|15777.29|0
1623159900000|2021-06-08 13:45:00|15778.57|15778.57|15767.41|15767.41|15778.57|15778.57|15767.41|15767.41|0
1623160200000|2021-06-08 13:50:00|15766.02|15766.02|15767.71|15767.71|15768.26|15768.26|15762.02|15762.02|0
1623160500000|2021-06-08 13:55:00|15763.54|15763.54|15757.56|15757.56|15765.51|15765.51|15749.13|15749.13|0
1623160800000|2021-06-08 14:00:00|15760.34|15760.34|15777.21|15777.21|15777.21|15777.21|15759.14|15759.14|0
1623161100000|2021-06-08 14:05:00|15781.37|15781.37|15783.98|15783.98|15784.57|15784.57|15778.38|15778.38|0
1623161400000|2021-06-08 14:10:00|15782.59|15782.59|15779.53|15779.53|15783.98|15783.98|15779.53|15779.53|0
1623161700000|2021-06-08 14:15:00|15780.79|15780.79|15775.7|15775.7|15780.79|15780.79|15773.94|15773.94|0
1623162000000|2021-06-08 14:20:00|15774.31|15774.31|15761.27|15761.27|15774.31|15774.31|15761.27|15761.27|0
1623162300000|2021-06-08 14:25:00|15761.69|15761.69|15755.82|15755.82|15761.69|15761.69|15754.97|15754.97|0
1623162600000|2021-06-08 14:30:00|15756.24|15756.24|15768.33|15768.33|15768.33|15768.33|15756.24|15756.24|0
1623162900000|2021-06-08 14:35:00|15771.11|15771.11|15780.63|15780.63|15782.44|15782.44|15771.11|15771.11|0
1623163200000|2021-06-08 14:40:00|15783.4|15783.4|15774.1|15774.1|15783.4|15783.4|15771.13|15771.13|0
1623163500000|2021-06-08 14:45:00|15775.49|15775.49|15779.36|15779.36|15780.75|15780.75|15771.98|15771.98|0
1623163800000|2021-06-08 14:50:00|15780.56|15780.56|15780.1|15780.1|15781.52|15781.52|15776.16|15776.16|0
1623164100000|2021-06-08 14:55:00|15782.07|15782.07|15778.28|15778.28|15784.04|15784.04|15778.28|15778.28|0
1623164400000|2021-06-08 15:00:00|15780.25|15780.25|15788.43|15788.43|15792.37|15792.37|15778.28|15778.28|0
1623164700000|2021-06-08 15:05:00|15790.4|15790.4|15798.3|15798.3|15798.3|15798.3|15790.4|15790.4|0
1623165000000|2021-06-08 15:10:00|15797.87|15797.87|15797.41|15797.41|15802.51|15802.51|15795.48|15795.48|0
1623165300000|2021-06-08 15:15:00|15795.44|15795.44|15792.92|15792.92|15795.44|15795.44|15789.32|15789.32|0
1623165600000|2021-06-08 15:20:00|15793.33|15793.33|15791.49|15791.49|15793.33|15793.33|15788.58|15788.58|0
1623165900000|2021-06-08 15:25:00|15790.1|15790.1|15788.68|15788.68|15797.95|15797.95|15788.68|15788.68|0
1623222900000|2021-06-09 07:15:00|15762.4|15762.4|15785.07|15785.07|15785.07|15785.07|15758.23|15758.23|0
1623223200000|2021-06-09 07:20:00|15790.63|15790.63|15790.82|15790.82|15792.61|15792.61|15786.88|15786.88|0
1623223500000|2021-06-09 07:25:00|15792.11|15792.11|15801.63|15801.63|15808.83|15808.83|15792.11|15792.11|0
1623223800000|2021-06-09 07:30:00|15807.54|15807.54|15787.37|15787.37|15807.54|15807.54|15779.05|15779.05|0
1623224100000|2021-06-09 07:35:00|15789.77|15789.77|15797.99|15797.99|15803.56|15803.56|15789.77|15789.77|0
1623224400000|2021-06-09 07:40:00|15796.78|15796.78|15791.09|15791.09|15796.78|15796.78|15788.33|15788.33|0
1623224700000|2021-06-09 07:45:00|15786.92|15786.92|15787.78|15787.78|15794.91|15794.91|15786.57|15786.57|0
1623225000000|2021-06-09 07:50:00|15785|15785|15782.7|15782.7|15788.45|15788.45|15777.82|15777.82|0
1623225300000|2021-06-09 07:55:00|15781.48|15781.48|15786.2|15786.2|15787.33|15787.33|15779.51|15779.51|0
1623225600000|2021-06-09 08:00:00|15782.03|15782.03|15776.57|15776.57|15785.69|15785.69|15772.83|15772.83|0
1623225900000|2021-06-09 08:05:00|15780.52|15780.52|15782.88|15782.88|15784.1|15784.1|15779.23|15779.23|0
1623226200000|2021-06-09 08:10:00|15780.1|15780.1|15787.39|15787.39|15787.58|15787.58|15780.1|15780.1|0
1623226500000|2021-06-09 08:15:00|15786|15786|15783.93|15783.93|15786|15786|15781.6|15781.6|0
1623226800000|2021-06-09 08:20:00|15785.9|15785.9|15785.58|15785.58|15787.29|15787.29|15784.19|15784.19|0
1623227100000|2021-06-09 08:25:00|15786.78|15786.78|15782.09|15782.09|15786.78|15786.78|15780|15780|0
1623227400000|2021-06-09 08:30:00|15780.7|15780.7|15775.73|15775.73|15781.74|15781.74|15775.73|15775.73|0
1623227700000|2021-06-09 08:35:00|15773.76|15773.76|15770.69|15770.69|15779.04|15779.04|15759.86|15759.86|0
1623228000000|2021-06-09 08:40:00|15773.47|15773.47|15768.7|15768.7|15774.86|15774.86|15768.7|15768.7|0
1623228300000|2021-06-09 08:45:00|15765.92|15765.92|15761.89|15761.89|15765.92|15765.92|15761.89|15761.89|0
1623228600000|2021-06-09 08:50:00|15762.31|15762.31|15759.02|15759.02|15762.31|15762.31|15758.56|15758.56|0
1623228900000|2021-06-09 08:55:00|15761|15761|15756.97|15756.97|15764.55|15764.55|15756.97|15756.97|0
1623229200000|2021-06-09 09:00:00|15755.77|15755.77|15752.79|15752.79|15757.35|15757.35|15752.6|15752.6|0
1623229500000|2021-06-09 09:05:00|15751.5|15751.5|15724.04|15724.04|15751.5|15751.5|15724.04|15724.04|0
1623229800000|2021-06-09 09:10:00|15725.25|15725.25|15712.43|15712.43|15725.25|15725.25|15708.49|15708.49|0
1623230100000|2021-06-09 09:15:00|15713.29|15713.29|15723.98|15723.98|15723.98|15723.98|15713.29|15713.29|0
1623230400000|2021-06-09 09:20:00|15722.01|15722.01|15731.43|15731.43|15731.43|15731.43|15722.01|15722.01|0
1623230700000|2021-06-09 09:25:00|15730.21|15730.21|15729.36|15729.36|15730.21|15730.21|15728.82|15728.82|0
1623231000000|2021-06-09 09:30:00|15730.57|15730.57|15729.37|15729.37|15730.57|15730.57|15728.14|15728.14|0
1623231300000|2021-06-09 09:35:00|15728.94|15728.94|15723.67|15723.67|15734.76|15734.76|15719.73|15719.73|0
1623231600000|2021-06-09 09:40:00|15721.24|15721.24|15721.41|15721.41|15724.02|15724.02|15721.24|15721.24|0
1623231900000|2021-06-09 09:45:00|15720.99|15720.99|15717.82|15717.82|15720.99|15720.99|15716.24|15716.24|0
1623232200000|2021-06-09 09:50:00|15715.72|15715.72|15719.89|15719.89|15719.89|15719.89|15715.72|15715.72|0
1623232500000|2021-06-09 09:55:00|15717.11|15717.11|15711.66|15711.66|15718.65|15718.65|15711.66|15711.66|0
1623232800000|2021-06-09 10:00:00|15710.27|15710.27|15709.69|15709.69|15712.24|15712.24|15708.3|15708.3|0
1623233100000|2021-06-09 10:05:00|15711.08|15711.08|15714.01|15714.01|15715.25|15715.25|15706.71|15706.71|0
1623233400000|2021-06-09 10:10:00|15715.98|15715.98|15701.95|15701.95|15715.98|15715.98|15697.58|15697.58|0
1623233700000|2021-06-09 10:15:00|15697.78|15697.78|15704.73|15704.73|15710.68|15710.68|15697.78|15697.78|0
1623234000000|2021-06-09 10:20:00|15702.76|15702.76|15706.97|15706.97|15706.97|15706.97|15702.76|15702.76|0
1623234300000|2021-06-09 10:25:00|15707.4|15707.4|15710.93|15710.93|15711.36|15711.36|15707.4|15707.4|0
1623234600000|2021-06-09 10:30:00|15711.36|15711.36|15713.63|15713.63|15716.82|15716.82|15710.43|15710.43|0
1623234900000|2021-06-09 10:35:00|15715.61|15715.61|15715.49|15715.49|15716.02|15716.02|15714.63|15714.63|0
1623235200000|2021-06-09 10:40:00|15716.88|15716.88|15723.44|15723.44|15723.44|15723.44|15716.88|15716.88|0
1623235500000|2021-06-09 10:45:00|15722.05|15722.05|15726.65|15726.65|15731.17|15731.17|15722.05|15722.05|0
1623235800000|2021-06-09 10:50:00|15725.26|15725.26|15719.65|15719.65|15725.26|15725.26|15719.65|15719.65|0
1623236100000|2021-06-09 10:55:00|15717.68|15717.68|15721.04|15721.04|15721.04|15721.04|15715.71|15715.71|0
1623236400000|2021-06-09 11:00:00|15718.26|15718.26|15721.62|15721.62|15721.62|15721.62|15706.18|15706.18|0
1623236700000|2021-06-09 11:05:00|15720.23|15720.23|15719.39|15719.39|15720.23|15720.23|15719.39|15719.39|0
1623237000000|2021-06-09 11:10:00|15718|15718|15711.86|15711.86|15718|15718|15711.86|15711.86|0
1623237300000|2021-06-09 11:15:00|15709.89|15709.89|15707.75|15707.75|15709.89|15709.89|15706.36|15706.36|0
1623237600000|2021-06-09 11:20:00|15709.72|15709.72|15715.48|15715.48|15715.48|15715.48|15708.87|15708.87|0
1623237900000|2021-06-09 11:25:00|15714.09|15714.09|15704.29|15704.29|15714.09|15714.09|15704.29|15704.29|0
1623238200000|2021-06-09 11:30:00|15702.9|15702.9|15685.88|15685.88|15702.9|15702.9|15685.88|15685.88|0
1623238500000|2021-06-09 11:35:00|15684.66|15684.66|15688.78|15688.78|15688.78|15688.78|15682.86|15682.86|0
1623238800000|2021-06-09 11:40:00|15691.55|15691.55|15697.31|15697.31|15697.31|15697.31|15691.55|15691.55|0
1623239100000|2021-06-09 11:45:00|15699.75|15699.75|15696.69|15696.69|15701.56|15701.56|15696.69|15696.69|0
1623239400000|2021-06-09 11:50:00|15698.66|15698.66|15701.26|15701.26|15701.26|15701.26|15696.69|15696.69|0
1623239700000|2021-06-09 11:55:00|15703.23|15703.23|15705.8|15705.8|15705.8|15705.8|15701.84|15701.84|0
1623240000000|2021-06-09 12:00:00|15707.19|15707.19|15709.93|15709.93|15709.93|15709.93|15706.76|15706.76|0
1623240300000|2021-06-09 12:05:00|15711.32|15711.32|15712.18|15712.18|15720.52|15720.52|15711.32|15711.32|0
1623240600000|2021-06-09 12:10:00|15710.21|15710.21|15705.01|15705.01|15710.21|15710.21|15698.5|15698.5|0
1623240900000|2021-06-09 12:15:00|15705.44|15705.44|15697.38|15697.38|15708.22|15708.22|15697.38|15697.38|0
1623241200000|2021-06-09 12:20:00|15697.8|15697.8|15691.88|15691.88|15698.64|15698.64|15690.49|15690.49|0
1623241500000|2021-06-09 12:25:00|15693.27|15693.27|15692.28|15692.28|15693.27|15693.27|15689.33|15689.33|0
1623241800000|2021-06-09 12:30:00|15693.67|15693.67|15702.96|15702.96|15702.96|15702.96|15693.67|15693.67|0
1623242100000|2021-06-09 12:35:00|15704.35|15704.35|15701.35|15701.35|15707.56|15707.56|15700.13|15700.13|0
1623242400000|2021-06-09 12:40:00|15699.96|15699.96|15700.62|15700.62|15700.62|15700.62|15695.87|15695.87|0
1623242700000|2021-06-09 12:45:00|15703.4|15703.4|15699.33|15699.33|15708.15|15708.15|15699.33|15699.33|0
1623243000000|2021-06-09 12:50:00|15701.3|15701.3|15692.6|15692.6|15704.08|15704.08|15691.38|15691.38|0
1623243300000|2021-06-09 12:55:00|15691.21|15691.21|15691.61|15691.61|15693.99|15693.99|15691.21|15691.21|0
1623243600000|2021-06-09 13:00:00|15693|15693|15698.48|15698.48|15698.48|15698.48|15693|15693|0
1623243900000|2021-06-09 13:05:00|15697.09|15697.09|15696.32|15696.32|15700.88|15700.88|15695.89|15695.89|0
1623244200000|2021-06-09 13:10:00|15695.89|15695.89|15694.74|15694.74|15697.52|15697.52|15691.91|15691.91|0
1623244500000|2021-06-09 13:15:00|15693.35|15693.35|15702.5|15702.5|15706.22|15706.22|15689.99|15689.99|0
1623244800000|2021-06-09 13:20:00|15703.89|15703.89|15701.75|15701.75|15708.9|15708.9|15701.75|15701.75|0
1623245100000|2021-06-09 13:25:00|15703.14|15703.14|15705.95|15705.95|15705.95|15705.95|15698.13|15698.13|0
1623245400000|2021-06-09 13:30:00|15707.34|15707.34|15707.63|15707.63|15708.73|15708.73|15696.7|15696.7|0
1623245700000|2021-06-09 13:35:00|15709.02|15709.02|15702.98|15702.98|15709.02|15709.02|15699.69|15699.69|0
1623246000000|2021-06-09 13:40:00|15701.59|15701.59|15703.18|15703.18|15704.57|15704.57|15691.47|15691.47|0
1623246300000|2021-06-09 13:45:00|15703.61|15703.61|15699.14|15699.14|15710.78|15710.78|15699.14|15699.14|0
1623246600000|2021-06-09 13:50:00|15697.76|15697.76|15706.33|15706.33|15709.69|15709.69|15693.7|15693.7|0
1623246900000|2021-06-09 13:55:00|15705.91|15705.91|15708.62|15708.62|15708.62|15708.62|15701.74|15701.74|0
1623247200000|2021-06-09 14:00:00|15707.36|15707.36|15701.74|15701.74|15710.72|15710.72|15701.74|15701.74|0
1623247500000|2021-06-09 14:05:00|15702.16|15702.16|15709.49|15709.49|15713.28|15713.28|15702.16|15702.16|0
1623247800000|2021-06-09 14:10:00|15706.71|15706.71|15704.46|15704.46|15708.13|15708.13|15700.83|15700.83|0
1623248100000|2021-06-09 14:15:00|15705.85|15705.85|15700.83|15700.83|15707.82|15707.82|15699.74|15699.74|0
1623248400000|2021-06-09 14:20:00|15700.4|15700.4|15694.84|15694.84|15700.4|15700.4|15692.93|15692.93|0
1623248700000|2021-06-09 14:25:00|15690.67|15690.67|15695.67|15695.67|15695.67|15695.67|15689.86|15689.86|0
1623249000000|2021-06-09 14:30:00|15694.28|15694.28|15690.92|15690.92|15697.06|15697.06|15690.11|15690.11|0
1623249300000|2021-06-09 14:35:00|15688.95|15688.95|15690.97|15690.97|15691.5|15691.5|15687.61|15687.61|0
1623249600000|2021-06-09 14:40:00|15692.36|15692.36|15696.58|15696.58|15697.97|15697.97|15692.21|15692.21|0
1623249900000|2021-06-09 14:45:00|15697.97|15697.97|15703.25|15703.25|15710.35|15710.35|15697.97|15697.97|0
1623250200000|2021-06-09 14:50:00|15702.03|15702.03|15696.15|15696.15|15703.42|15703.42|15693.71|15693.71|0
1623250500000|2021-06-09 14:55:00|15696.58|15696.58|15688.65|15688.65|15698.55|15698.55|15688.65|15688.65|0
1623250800000|2021-06-09 15:00:00|15687.26|15687.26|15685.48|15685.48|15690.63|15690.63|15684.71|15684.71|0
1623251100000|2021-06-09 15:05:00|15684.28|15684.28|15674.22|15674.22|15686.72|15686.72|15674.22|15674.22|0
1623251400000|2021-06-09 15:10:00|15674.65|15674.65|15673.41|15673.41|15674.65|15674.65|15669.47|15669.47|0
1623251700000|2021-06-09 15:15:00|15673.84|15673.84|15683.64|15683.64|15683.64|15683.64|15673.66|15673.66|0
1623252000000|2021-06-09 15:20:00|15685.61|15685.61|15692.53|15692.53|15692.67|15692.67|15685.61|15685.61|0
1623252300000|2021-06-09 15:25:00|15694.51|15694.51|15665.64|15665.64|15694.51|15694.51|15664.86|15664.86|0
1623309300000|2021-06-10 07:15:00|15629.89|15629.89|15626.53|15626.53|15640.96|15640.96|15616.88|15616.88|0
1623309600000|2021-06-10 07:20:00|15625.31|15625.31|15621.97|15621.97|15636.01|15636.01|15621.97|15621.97|0
1623309900000|2021-06-10 07:25:00|15620|15620|15620.52|15620.52|15627.86|15627.86|15619.98|15619.98|0
1623310200000|2021-06-10 07:30:00|15620.1|15620.1|15621.23|15621.23|15625.17|15625.17|15614.05|15614.05|0
1623310500000|2021-06-10 07:35:00|15620.81|15620.81|15608|15608|15620.81|15620.81|15602.61|15602.61|0
1623310800000|2021-06-10 07:40:00|15609.21|15609.21|15610.06|15610.06|15611.99|15611.99|15608.81|15608.81|0
1623311100000|2021-06-10 07:45:00|15603.34|15603.34|15619.43|15619.43|15620.68|15620.68|15603.34|15603.34|0
1623311400000|2021-06-10 07:50:00|15621.83|15621.83|15600.07|15600.07|15621.83|15621.83|15600.07|15600.07|0
1623311700000|2021-06-10 07:55:00|15602.85|15602.85|15589.11|15589.11|15602.85|15602.85|15587.72|15587.72|0
1623312000000|2021-06-10 08:00:00|15593.28|15593.28|15583.63|15583.63|15593.28|15593.28|15576.17|15576.17|0
1623312300000|2021-06-10 08:05:00|15582.37|15582.37|15579.17|15579.17|15584.56|15584.56|15579.17|15579.17|0
1623312600000|2021-06-10 08:10:00|15576.77|15576.77|15584.59|15584.59|15588.65|15588.65|15576.77|15576.77|0
1623312900000|2021-06-10 08:15:00|15585.87|15585.87|15591.56|15591.56|15599.87|15599.87|15585.87|15585.87|0
1623313200000|2021-06-10 08:20:00|15590.17|15590.17|15596.61|15596.61|15597.32|15597.32|15589.98|15589.98|0
1623313500000|2021-06-10 08:25:00|15597.04|15597.04|15584.09|15584.09|15597.04|15597.04|15582.15|15582.15|0
1623313800000|2021-06-10 08:30:00|15581.31|15581.31|15580.21|15580.21|15581.31|15581.31|15574.07|15574.07|0
1623314100000|2021-06-10 08:35:00|15582.18|15582.18|15590.84|15590.84|15598.44|15598.44|15582.18|15582.18|0
1623314400000|2021-06-10 08:40:00|15589.45|15589.45|15588.46|15588.46|15593.41|15593.41|15583.71|15583.71|0
1623314700000|2021-06-10 08:45:00|15586.49|15586.49|15591.71|15591.71|15594.48|15594.48|15586.49|15586.49|0
1623315000000|2021-06-10 08:50:00|15594.48|15594.48|15607.2|15607.2|15607.2|15607.2|15594.48|15594.48|0
1623315300000|2021-06-10 08:55:00|15612.76|15612.76|15611.66|15611.66|15620.71|15620.71|15607.85|15607.85|0
1623315600000|2021-06-10 09:00:00|15608.88|15608.88|15607.68|15607.68|15610.81|15610.81|15604.9|15604.9|0
1623315900000|2021-06-10 09:05:00|15608.89|15608.89|15610.74|15610.74|15610.74|15610.74|15606.75|15606.75|0
1623316200000|2021-06-10 09:10:00|15609.46|15609.46|15605.42|15605.42|15609.46|15609.46|15605.42|15605.42|0
1623316500000|2021-06-10 09:15:00|15606.81|15606.81|15605.02|15605.02|15610.81|15610.81|15605.02|15605.02|0
1623316800000|2021-06-10 09:20:00|15606.41|15606.41|15601.08|15601.08|15607.8|15607.8|15600.33|15600.33|0
1623317100000|2021-06-10 09:25:00|15602.47|15602.47|15597.45|15597.45|15602.47|15602.47|15597.45|15597.45|0
1623317400000|2021-06-10 09:30:00|15595.48|15595.48|15601.86|15601.86|15601.86|15601.86|15588.94|15588.94|0
1623317700000|2021-06-10 09:35:00|15602.72|15602.72|15610.14|15610.14|15612.44|15612.44|15602.72|15602.72|0
1623318000000|2021-06-10 09:40:00|15611.53|15611.53|15608.06|15608.06|15612.71|15612.71|15608.06|15608.06|0
1623318300000|2021-06-10 09:45:00|15606.35|15606.35|15601.02|15601.02|15608.48|15608.48|15600.6|15600.6|0
1623318600000|2021-06-10 09:50:00|15599.82|15599.82|15602.18|15602.18|15603.99|15603.99|15599.82|15599.82|0
1623318900000|2021-06-10 09:55:00|15600.21|15600.21|15613.08|15613.08|15613.08|15613.08|15600.21|15600.21|0
1623319200000|2021-06-10 10:00:00|15611.88|15611.88|15613.99|15613.99|15613.99|15613.99|15608.25|15608.25|0
1623319500000|2021-06-10 10:05:00|15615.96|15615.96|15616.96|15616.96|15616.96|15616.96|15605.07|15605.07|0
1623319800000|2021-06-10 10:10:00|15618.35|15618.35|15604.72|15604.72|15619.74|15619.74|15602.75|15602.75|0
1623320100000|2021-06-10 10:15:00|15606.69|15606.69|15598.49|15598.49|15608.3|15608.3|15594.55|15594.55|0
1623320400000|2021-06-10 10:20:00|15595.71|15595.71|15608.61|15608.61|15609.89|15609.89|15595.71|15595.71|0
1623320700000|2021-06-10 10:25:00|15612.55|15612.55|15610.65|15610.65|15615.33|15615.33|15610.65|15610.65|0
1623321000000|2021-06-10 10:30:00|15611.07|15611.07|15610.36|15610.36|15613.33|15613.33|15609.39|15609.39|0
1623321300000|2021-06-10 10:35:00|15609.51|15609.51|15603.19|15603.19|15609.68|15609.68|15603.19|15603.19|0
1623321600000|2021-06-10 10:40:00|15605.62|15605.62|15605.86|15605.86|15606.47|15606.47|15603.08|15603.08|0
1623321900000|2021-06-10 10:45:00|15604.65|15604.65|15583.81|15583.81|15604.65|15604.65|15583.81|15583.81|0
1623322200000|2021-06-10 10:50:00|15585.2|15585.2|15575.75|15575.75|15585.2|15585.2|15575.75|15575.75|0
1623322500000|2021-06-10 10:55:00|15574.56|15574.56|15582.52|15582.52|15582.52|15582.52|15570.43|15570.43|0
1623322800000|2021-06-10 11:00:00|15581.3|15581.3|15588.96|15588.96|15590.84|15590.84|15581.3|15581.3|0
1623323100000|2021-06-10 11:05:00|15587.74|15587.74|15583.37|15583.37|15587.74|15587.74|15581.63|15581.63|0
1623323400000|2021-06-10 11:10:00|15583.79|15583.79|15582.82|15582.82|15584.96|15584.96|15582.57|15582.57|0
1623323700000|2021-06-10 11:15:00|15580.04|15580.04|15572.76|15572.76|15581.43|15581.43|15572.76|15572.76|0
1623324000000|2021-06-10 11:20:00|15573.19|15573.19|15569.13|15569.13|15573.62|15573.62|15567.85|15567.85|0
1623324300000|2021-06-10 11:25:00|15570.42|15570.42|15569.08|15569.08|15570.42|15570.42|15564.06|15564.06|0
1623324600000|2021-06-10 11:30:00|15568.66|15568.66|15552.25|15552.25|15568.66|15568.66|15552.25|15552.25|0
1623324900000|2021-06-10 11:35:00|15551.03|15551.03|15553.17|15553.17|15553.17|15553.17|15549.81|15549.81|0
1623325200000|2021-06-10 11:40:00|15554.56|15554.56|15561.55|15561.55|15561.93|15561.93|15554.56|15554.56|0
1623325500000|2021-06-10 11:45:00|15562.94|15562.94|15581.31|15581.31|15587.47|15587.47|15562.94|15562.94|0
1623325800000|2021-06-10 11:50:00|15580.1|15580.1|15574.27|15574.27|15580.1|15580.1|15570.92|15570.92|0
1623326100000|2021-06-10 11:55:00|15575.13|15575.13|15583.85|15583.85|15585.49|15585.49|15575.13|15575.13|0
1623326400000|2021-06-10 12:00:00|15585.06|15585.06|15593.48|15593.48|15593.48|15593.48|15580.2|15580.2|0
1623326700000|2021-06-10 12:05:00|15593.9|15593.9|15582.25|15582.25|15594.71|15594.71|15582.25|15582.25|0
1623327000000|2021-06-10 12:10:00|15582.68|15582.68|15587.59|15587.59|15587.59|15587.59|15582.68|15582.68|0
1623327300000|2021-06-10 12:15:00|15590.03|15590.03|15591.91|15591.91|15593.72|15593.72|15589.61|15589.61|0
1623327600000|2021-06-10 12:20:00|15593.11|15593.11|15587.83|15587.83|15593.11|15593.11|15585.86|15585.86|0
1623327900000|2021-06-10 12:25:00|15583.89|15583.89|15584.08|15584.08|15584.08|15584.08|15579.77|15579.77|0
1623328200000|2021-06-10 12:30:00|15582.7|15582.7|15579.22|15579.22|15582.7|15582.7|15558.46|15558.46|0
1623328500000|2021-06-10 12:35:00|15581.65|15581.65|15589.72|15589.72|15589.72|15589.72|15578.29|15578.29|0
1623328800000|2021-06-10 12:40:00|15591.11|15591.11|15601.1|15601.1|15602.64|15602.64|15591.11|15591.11|0
1623329100000|2021-06-10 12:45:00|15600.25|15600.25|15612.84|15612.84|15612.84|15612.84|15596.3|15596.3|0
1623329400000|2021-06-10 12:50:00|15616.78|15616.78|15609.46|15609.46|15616.78|15616.78|15609.46|15609.46|0
1623329700000|2021-06-10 12:55:00|15610.85|15610.85|15616.04|15616.04|15621.37|15621.37|15610.85|15610.85|0
1623330000000|2021-06-10 13:00:00|15618.82|15618.82|15610.89|15610.89|15620.21|15620.21|15610.89|15610.89|0
1623330300000|2021-06-10 13:05:00|15611.73|15611.73|15612.52|15612.52|15613.81|15613.81|15606.7|15606.7|0
1623330600000|2021-06-10 13:10:00|15612.09|15612.09|15618.79|15618.79|15620.35|15620.35|15612.09|15612.09|0
1623330900000|2021-06-10 13:15:00|15619.21|15619.21|15624.04|15624.04|15624.89|15624.89|15616.96|15616.96|0
1623331200000|2021-06-10 13:20:00|15622.65|15622.65|15632.53|15632.53|15632.53|15632.53|15619.51|15619.51|0
1623331500000|2021-06-10 13:25:00|15633.73|15633.73|15648.5|15648.5|15649.1|15649.1|15630.09|15630.09|0
1623331800000|2021-06-10 13:30:00|15649.89|15649.89|15677.84|15677.84|15677.84|15677.84|15649.89|15649.89|0
1623332100000|2021-06-10 13:35:00|15675.87|15675.87|15658.35|15658.35|15675.87|15675.87|15658.35|15658.35|0
1623332400000|2021-06-10 13:40:00|15657.92|15657.92|15654.83|15654.83|15661.98|15661.98|15650.82|15650.82|0
1623332700000|2021-06-10 13:45:00|15656.03|15656.03|15653.02|15653.02|15657.23|15657.23|15653.02|15653.02|0
1623333000000|2021-06-10 13:50:00|15656.96|15656.96|15668.47|15668.47|15671.25|15671.25|15656.96|15656.96|0
1623333300000|2021-06-10 13:55:00|15668.9|15668.9|15669.88|15669.88|15677.17|15677.17|15667.1|15667.1|0
1623333600000|2021-06-10 14:00:00|15668.49|15668.49|15667.16|15667.16|15670.04|15670.04|15661.24|15661.24|0
1623333900000|2021-06-10 14:05:00|15667.58|15667.58|15644.59|15644.59|15667.58|15667.58|15644.59|15644.59|0
1623334200000|2021-06-10 14:10:00|15644.17|15644.17|15642.78|15642.78|15645.56|15645.56|15638.16|15638.16|0
1623334500000|2021-06-10 14:15:00|15645.56|15645.56|15643.8|15643.8|15650.2|15650.2|15641.37|15641.37|0
1623334800000|2021-06-10 14:20:00|15641.4|15641.4|15625.48|15625.48|15641.4|15641.4|15620.59|15620.59|0
1623335100000|2021-06-10 14:25:00|15624.62|15624.62|15590.69|15590.69|15628.27|15628.27|15590.69|15590.69|0
1623335400000|2021-06-10 14:30:00|15591.9|15591.9|15603.57|15603.57|15604.96|15604.96|15590.7|15590.7|0
1623335700000|2021-06-10 14:35:00|15605.54|15605.54|15592.41|15592.41|15608.9|15608.9|15592.41|15592.41|0
1623336000000|2021-06-10 14:40:00|15590.01|15590.01|15592.58|15592.58|15594.05|15594.05|15590.01|15590.01|0
1623336300000|2021-06-10 14:45:00|15591.38|15591.38|15599.47|15599.47|15599.47|15599.47|15591.38|15591.38|0
1623336600000|2021-06-10 14:50:00|15597.04|15597.04|15603.45|15603.45|15609.6|15609.6|15595.76|15595.76|0
1623336900000|2021-06-10 14:55:00|15602.61|15602.61|15614.15|15614.15|15615.8|15615.8|15602.61|15602.61|0
1623337200000|2021-06-10 15:00:00|15615.36|15615.36|15606.7|15606.7|15615.36|15615.36|15606.7|15606.7|0
1623337500000|2021-06-10 15:05:00|15608.09|15608.09|15608.89|15608.89|15611.37|15611.37|15600.36|15600.36|0
1623337800000|2021-06-10 15:10:00|15607.63|15607.63|15610.77|15610.77|15610.77|15610.77|15599.35|15599.35|0
1623338100000|2021-06-10 15:15:00|15610.35|15610.35|15617.4|15617.4|15621.03|15621.03|15610.35|15610.35|0
1623338400000|2021-06-10 15:20:00|15616.97|15616.97|15624.85|15624.85|15629.22|15629.22|15615|15615|0
1623338700000|2021-06-10 15:25:00|15622.88|15622.88|15623.25|15623.25|15629.43|15629.43|15620.28|15620.28|0
1623395700000|2021-06-11 07:15:00|15655.51|15655.51|15649.29|15649.29|15660.88|15660.88|15644.57|15644.57|0
1623396000000|2021-06-11 07:20:00|15645.94|15645.94|15669.99|15669.99|15669.99|15669.99|15645.94|15645.94|0
1623396300000|2021-06-11 07:25:00|15671.38|15671.38|15671.45|15671.45|15673.82|15673.82|15670.17|15670.17|0
1623396600000|2021-06-11 07:30:00|15673.88|15673.88|15676.53|15676.53|15679.44|15679.44|15672.19|15672.19|0
1623396900000|2021-06-11 07:35:00|15690.04|15690.04|15698.51|15698.51|15698.51|15698.51|15685.38|15685.38|0
1623397200000|2021-06-11 07:40:00|15697.68|15697.68|15720.31|15720.31|15721.59|15721.59|15697.68|15697.68|0
1623397500000|2021-06-11 07:45:00|15722.28|15722.28|15726.55|15726.55|15728.19|15728.19|15722.28|15722.28|0
1623397800000|2021-06-11 07:50:00|15724.58|15724.58|15728.13|15728.13|15728.99|15728.99|15717.63|15717.63|0
1623398100000|2021-06-11 07:55:00|15732.08|15732.08|15727.45|15727.45|15732.08|15732.08|15726.16|15726.16|0
1623398400000|2021-06-11 08:00:00|15727.02|15727.02|15718.9|15718.9|15732.24|15732.24|15718.9|15718.9|0
1623398700000|2021-06-11 08:05:00|15720.87|15720.87|15733.22|15733.22|15733.64|15733.64|15718.9|15718.9|0
1623399000000|2021-06-11 08:10:00|15734.61|15734.61|15746.74|15746.74|15747.16|15747.16|15734.61|15734.61|0
1623399300000|2021-06-11 08:15:00|15749.52|15749.52|15747.84|15747.84|15754.05|15754.05|15746.45|15746.45|0
1623399600000|2021-06-11 08:20:00|15746.98|15746.98|15734.2|15734.2|15746.98|15746.98|15734.2|15734.2|0
1623399900000|2021-06-11 08:25:00|15733.34|15733.34|15738.41|15738.41|15740.8|15740.8|15732.92|15732.92|0
1623400200000|2021-06-11 08:30:00|15737.58|15737.58|15736.87|15736.87|15738.83|15738.83|15734.51|15734.51|0
1623400500000|2021-06-11 08:35:00|15738.26|15738.26|15751.39|15751.39|15751.74|15751.74|15738.26|15738.26|0
1623400800000|2021-06-11 08:40:00|15753.36|15753.36|15763.18|15763.18|15765.15|15765.15|15753.36|15753.36|0
1623401100000|2021-06-11 08:45:00|15759.24|15759.24|15755.15|15755.15|15761.06|15761.06|15755.15|15755.15|0
1623401400000|2021-06-11 08:50:00|15752.37|15752.37|15749.29|15749.29|15752.37|15752.37|15744.54|15744.54|0
1623401700000|2021-06-11 08:55:00|15747.32|15747.32|15758.76|15758.76|15764.32|15764.32|15745.35|15745.35|0
1623402000000|2021-06-11 09:00:00|15757.37|15757.37|15753.65|15753.65|15761.54|15761.54|15753.65|15753.65|0
1623402300000|2021-06-11 09:05:00|15754.94|15754.94|15765.45|15765.45|15765.85|15765.85|15754.94|15754.94|0
1623402600000|2021-06-11 09:10:00|15766.65|15766.65|15759.93|15759.93|15766.65|15766.65|15753.2|15753.2|0
1623402900000|2021-06-11 09:15:00|15759.51|15759.51|15775.5|15775.5|15775.5|15775.5|15759.51|15759.51|0
1623403200000|2021-06-11 09:20:00|15776.71|15776.71|15773.63|15773.63|15778.96|15778.96|15773.63|15773.63|0
1623403500000|2021-06-11 09:25:00|15770.85|15770.85|15764.9|15764.9|15772.43|15772.43|15764.9|15764.9|0
1623403800000|2021-06-11 09:30:00|15767.68|15767.68|15772.32|15772.32|15773.9|15773.9|15764.47|15764.47|0
1623404100000|2021-06-11 09:35:00|15776.49|15776.49|15776.76|15776.76|15776.76|15776.76|15774.52|15774.52|0
1623404400000|2021-06-11 09:40:00|15778.15|15778.15|15795.55|15795.55|15796.27|15796.27|15778.15|15778.15|0
1623404700000|2021-06-11 09:45:00|15792.77|15792.77|15783.39|15783.39|15792.77|15792.77|15783.39|15783.39|0
1623405000000|2021-06-11 09:50:00|15782.97|15782.97|15786.42|15786.42|15786.42|15786.42|15779.7|15779.7|0
1623405300000|2021-06-11 09:55:00|15787.62|15787.62|15789.8|15789.8|15801.69|15801.69|15787.22|15787.22|0
1623405600000|2021-06-11 10:00:00|15788.42|15788.42|15790.23|15790.23|15790.23|15790.23|15788.42|15788.42|0
1623405900000|2021-06-11 10:05:00|15791.62|15791.62|15789.03|15789.03|15791.62|15791.62|15783.7|15783.7|0
1623406200000|2021-06-11 10:10:00|15792.97|15792.97|15791.14|15791.14|15794.17|15794.17|15789.84|15789.84|0
1623406500000|2021-06-11 10:15:00|15788.36|15788.36|15792.41|15792.41|15792.41|15792.41|15785.58|15785.58|0
1623406800000|2021-06-11 10:20:00|15792.84|15792.84|15786.76|15786.76|15792.84|15792.84|15786.76|15786.76|0
1623407100000|2021-06-11 10:25:00|15790.7|15790.7|15789.19|15789.19|15790.7|15790.7|15786.76|15786.76|0
1623407400000|2021-06-11 10:30:00|15790.39|15790.39|15792.36|15792.36|15792.36|15792.36|15790.39|15790.39|0
1623407700000|2021-06-11 10:35:00|15794.33|15794.33|15792.64|15792.64|15795.72|15795.72|15791.78|15791.78|0
1623408000000|2021-06-11 10:40:00|15790.24|15790.24|15789.82|15789.82|15790.24|15790.24|15788.96|15788.96|0
1623408300000|2021-06-11 10:45:00|15788.6|15788.6|15792.11|15792.11|15792.11|15792.11|15786.37|15786.37|0
1623408600000|2021-06-11 10:50:00|15790.72|15790.72|15784.02|15784.02|15794.51|15794.51|15784.02|15784.02|0
1623408900000|2021-06-11 10:55:00|15786.8|15786.8|15783.08|15783.08|15786.8|15786.8|15779.04|15779.04|0
1623409200000|2021-06-11 11:00:00|15782.65|15782.65|15777.09|15777.09|15782.65|15782.65|15777.09|15777.09|0
1623409500000|2021-06-11 11:05:00|15783|15783|15769.86|15769.86|15784.97|15784.97|15769.86|15769.86|0
1623409800000|2021-06-11 11:10:00|15768.47|15768.47|15761.56|15761.56|15768.47|15768.47|15761.56|15761.56|0
1623410100000|2021-06-11 11:15:00|15764.34|15764.34|15771.71|15771.71|15771.71|15771.71|15764.34|15764.34|0
1623410400000|2021-06-11 11:20:00|15773.1|15773.1|15771.46|15771.46|15773.43|15773.43|15769.49|15769.49|0
1623410700000|2021-06-11 11:25:00|15770.07|15770.07|15769.57|15769.57|15770.77|15770.77|15766.8|15766.8|0
1623411000000|2021-06-11 11:30:00|15768.72|15768.72|15770.79|15770.79|15770.79|15770.79|15768.72|15768.72|0
1623411300000|2021-06-11 11:35:00|15769.4|15769.4|15761.7|15761.7|15773.06|15773.06|15761.7|15761.7|0
1623411600000|2021-06-11 11:40:00|15763.67|15763.67|15758.49|15758.49|15763.67|15763.67|15758.49|15758.49|0
1623411900000|2021-06-11 11:45:00|15757.1|15757.1|15754.13|15754.13|15758.49|15758.49|15752.74|15752.74|0
1623412200000|2021-06-11 11:50:00|15752.16|15752.16|15741.61|15741.61|15752.16|15752.16|15738.83|15738.83|0
1623412500000|2021-06-11 11:55:00|15742.81|15742.81|15748.51|15748.51|15750.51|15750.51|15741.17|15741.17|0
1623412800000|2021-06-11 12:00:00|15746.83|15746.83|15760.51|15760.51|15760.51|15760.51|15746.83|15746.83|0
1623413100000|2021-06-11 12:05:00|15761.9|15761.9|15768.01|15768.01|15768.01|15768.01|15761.9|15761.9|0
1623413400000|2021-06-11 12:10:00|15769.98|15769.98|15771.68|15771.68|15774.35|15774.35|15769.98|15769.98|0
1623413700000|2021-06-11 12:15:00|15773.07|15773.07|15755.99|15755.99|15773.07|15773.07|15755.99|15755.99|0
1623414000000|2021-06-11 12:20:00|15755.56|15755.56|15757.1|15757.1|15757.1|15757.1|15753.16|15753.16|0
1623414300000|2021-06-11 12:25:00|15758.49|15758.49|15755.71|15755.71|15762.28|15762.28|15755.71|15755.71|0
1623414600000|2021-06-11 12:30:00|15754.33|15754.33|15749.54|15749.54|15754.33|15754.33|15748.69|15748.69|0
1623414900000|2021-06-11 12:35:00|15748.15|15748.15|15753.11|15753.11|15753.53|15753.53|15746.77|15746.77|0
1623415200000|2021-06-11 12:40:00|15751.14|15751.14|15744.37|15744.37|15757.52|15757.52|15743.51|15743.51|0
1623415500000|2021-06-11 12:45:00|15748.02|15748.02|15748.64|15748.64|15749.41|15749.41|15746.05|15746.05|0
1623415800000|2021-06-11 12:50:00|15744.7|15744.7|15745.28|15745.28|15746.67|15746.67|15743.31|15743.31|0
1623416100000|2021-06-11 12:55:00|15744.85|15744.85|15752.37|15752.37|15755.73|15755.73|15744.85|15744.85|0
1623416400000|2021-06-11 13:00:00|15753.22|15753.22|15758.5|15758.5|15758.5|15758.5|15752.47|15752.47|0
1623416700000|2021-06-11 13:05:00|15757.3|15757.3|15757.23|15757.23|15757.3|15757.3|15755.26|15755.26|0
1623417000000|2021-06-11 13:10:00|15754.45|15754.45|15758.78|15758.78|15759.63|15759.63|15754.45|15754.45|0
1623417300000|2021-06-11 13:15:00|15757.93|15757.93|15753.86|15753.86|15761.7|15761.7|15753.86|15753.86|0
1623417600000|2021-06-11 13:20:00|15754.29|15754.29|15749.64|15749.64|15754.87|15754.87|15746.87|15746.87|0
1623417900000|2021-06-11 13:25:00|15748.25|15748.25|15748.87|15748.87|15753.62|15753.62|15748.02|15748.02|0
1623418200000|2021-06-11 13:30:00|15750.26|15750.26|15752.08|15752.08|15753.62|15753.62|15748.29|15748.29|0
1623418500000|2021-06-11 13:35:00|15753.47|15753.47|15762.48|15762.48|15764.45|15764.45|15753.47|15753.47|0
1623418800000|2021-06-11 13:40:00|15761.09|15761.09|15760.44|15760.44|15768.81|15768.81|15760.44|15760.44|0
1623419100000|2021-06-11 13:45:00|15759.05|15759.05|15757.3|15757.3|15759.05|15759.05|15746.69|15746.69|0
1623419400000|2021-06-11 13:50:00|15755.33|15755.33|15737.64|15737.64|15755.33|15755.33|15737.64|15737.64|0
1623419700000|2021-06-11 13:55:00|15737.21|15737.21|15730.74|15730.74|15737.21|15737.21|15723.47|15723.47|0
1623420000000|2021-06-11 14:00:00|15734.91|15734.91|15739.83|15739.83|15741.1|15741.1|15733.13|15733.13|0
1623420300000|2021-06-11 14:05:00|15738.98|15738.98|15732.28|15732.28|15738.98|15738.98|15731.85|15731.85|0
1623420600000|2021-06-11 14:10:00|15731.44|15731.44|15728.57|15728.57|15735.61|15735.61|15728.57|15728.57|0
1623420900000|2021-06-11 14:15:00|15726.6|15726.6|15723.52|15723.52|15726.6|15726.6|15723.4|15723.4|0
1623421200000|2021-06-11 14:20:00|15722.13|15722.13|15730.77|15730.77|15731.54|15731.54|15721.36|15721.36|0
1623421500000|2021-06-11 14:25:00|15729.57|15729.57|15734.03|15734.03|15735.42|15735.42|15729.15|15729.15|0
1623421800000|2021-06-11 14:30:00|15735.24|15735.24|15720.94|15720.94|15735.66|15735.66|15720.94|15720.94|0
1623422100000|2021-06-11 14:35:00|15720.08|15720.08|15730.55|15730.55|15730.97|15730.97|15720.08|15720.08|0
1623422400000|2021-06-11 14:40:00|15730.97|15730.97|15737.84|15737.84|15740.24|15740.24|15730.97|15730.97|0
1623422700000|2021-06-11 14:45:00|15737.41|15737.41|15733.03|15733.03|15738.8|15738.8|15731.07|15731.07|0
1623423000000|2021-06-11 14:50:00|15731.06|15731.06|15720.93|15720.93|15732.45|15732.45|15720.93|15720.93|0
1623423300000|2021-06-11 14:55:00|15722.32|15722.32|15711.35|15711.35|15722.32|15722.32|15710.91|15710.91|0
1623423600000|2021-06-11 15:00:00|15712.56|15712.56|15715.23|15715.23|15719.17|15719.17|15709.75|15709.75|0
1623423900000|2021-06-11 15:05:00|15719.17|15719.17|15728.16|15728.16|15728.16|15728.16|15718.74|15718.74|0
1623424200000|2021-06-11 15:10:00|15729.36|15729.36|15728.47|15728.47|15730.98|15730.98|15728.17|15728.17|0
1623424500000|2021-06-11 15:15:00|15727.08|15727.08|15730.86|15730.86|15732.15|15732.15|15726.51|15726.51|0
1623424800000|2021-06-11 15:20:00|15729.66|15729.66|15722.99|15722.99|15733.09|15733.09|15722.99|15722.99|0
1623425100000|2021-06-11 15:25:00|15721.02|15721.02|15724.99|15724.99|15731.82|15731.82|15719.27|15719.27|0
1623654900000|2021-06-14 07:15:00|15808.6|15808.6|15814.04|15814.04|15821.72|15821.72|15808.6|15808.6|0
1623655200000|2021-06-14 07:20:00|15816.01|15816.01|15800.56|15800.56|15816.01|15816.01|15800.56|15800.56|0
1623655500000|2021-06-14 07:25:00|15802.53|15802.53|15793.57|15793.57|15802.53|15802.53|15793.57|15793.57|0
1623655800000|2021-06-14 07:30:00|15794.96|15794.96|15778.24|15778.24|15798.9|15798.9|15768.74|15768.74|0
1623656100000|2021-06-14 07:35:00|15774.3|15774.3|15769.61|15769.61|15774.3|15774.3|15769.5|15769.5|0
1623656400000|2021-06-14 07:40:00|15771.58|15771.58|15766.68|15766.68|15775.52|15775.52|15762.31|15762.31|0
1623656700000|2021-06-14 07:45:00|15769.67|15769.67|15770.34|15770.34|15775.83|15775.83|15765.54|15765.54|0
1623657000000|2021-06-14 07:50:00|15769.92|15769.92|15763.78|15763.78|15769.92|15769.92|15761.81|15761.81|0
1623657300000|2021-06-14 07:55:00|15769.34|15769.34|15769.42|15769.42|15773.86|15773.86|15766.56|15766.56|0
1623657600000|2021-06-14 08:00:00|15765.25|15765.25|15749.74|15749.74|15765.25|15765.25|15749.74|15749.74|0
1623657900000|2021-06-14 08:05:00|15751.71|15751.71|15746.55|15746.55|15758.43|15758.43|15746.55|15746.55|0
1623658200000|2021-06-14 08:10:00|15745.16|15745.16|15741.8|15741.8|15745.16|15745.16|15741.22|15741.22|0
1623658500000|2021-06-14 08:15:00|15739.02|15739.02|15739.02|15739.02|15739.02|15739.02|15739.02|15739.02|0
1623658800000|2021-06-14 08:20:00|15736.24|15736.24|15728.28|15728.28|15736.66|15736.66|15724.92|15724.92|0
1623659100000|2021-06-14 08:25:00|15729.54|15729.54|15713.93|15713.93|15729.54|15729.54|15713.51|15713.51|0
1623659400000|2021-06-14 08:30:00|15715.32|15715.32|15715.73|15715.73|15725.36|15725.36|15713.8|15713.8|0
1623659700000|2021-06-14 08:35:00|15717.7|15717.7|15718.73|15718.73|15718.73|15718.73|15710.94|15710.94|0
1623660000000|2021-06-14 08:40:00|15717.45|15717.45|15717.66|15717.66|15721.54|15721.54|15712.85|15712.85|0
1623660300000|2021-06-14 08:45:00|15719.63|15719.63|15729.18|15729.18|15729.18|15729.18|15716.7|15716.7|0
1623660600000|2021-06-14 08:50:00|15733.35|15733.35|15715.29|15715.29|15734.74|15734.74|15713.72|15713.72|0
1623660900000|2021-06-14 08:55:00|15716.68|15716.68|15705.42|15705.42|15716.68|15716.68|15705.42|15705.42|0
1623661200000|2021-06-14 09:00:00|15704.03|15704.03|15707.67|15707.67|15708.78|15708.78|15704.03|15704.03|0
1623661500000|2021-06-14 09:05:00|15710.45|15710.45|15708.63|15708.63|15710.88|15710.88|15708.63|15708.63|0
1623661800000|2021-06-14 09:10:00|15708.21|15708.21|15691.42|15691.42|15708.21|15708.21|15691.42|15691.42|0
1623662100000|2021-06-14 09:15:00|15692.26|15692.26|15698.6|15698.6|15700.57|15700.57|15692.26|15692.26|0
1623662400000|2021-06-14 09:20:00|15697.21|15697.21|15688.41|15688.41|15697.21|15697.21|15688.41|15688.41|0
1623662700000|2021-06-14 09:25:00|15687.02|15687.02|15707.28|15707.28|15707.28|15707.28|15685.63|15685.63|0
1623663000000|2021-06-14 09:30:00|15705.31|15705.31|15700.34|15700.34|15709.48|15709.48|15696.55|15696.55|0
1623663300000|2021-06-14 09:35:00|15696.4|15696.4|15699.65|15699.65|15701.62|15701.62|15696.4|15696.4|0
1623663600000|2021-06-14 09:40:00|15703.82|15703.82|15707.4|15707.4|15707.4|15707.4|15700.63|15700.63|0
1623663900000|2021-06-14 09:45:00|15706.19|15706.19|15717.68|15717.68|15717.68|15717.68|15703.75|15703.75|0
1623664200000|2021-06-14 09:50:00|15721.63|15721.63|15722.79|15722.79|15724.76|15724.76|15714.9|15714.9|0
1623664500000|2021-06-14 09:55:00|15718.85|15718.85|15735.13|15735.13|15735.13|15735.13|15718.85|15718.85|0
1623664800000|2021-06-14 10:00:00|15734.7|15734.7|15736.16|15736.16|15737.55|15737.55|15726.82|15726.82|0
1623665100000|2021-06-14 10:05:00|15738.13|15738.13|15767.75|15767.75|15769.14|15769.14|15736.74|15736.74|0
1623665400000|2021-06-14 10:10:00|15766.36|15766.36|15769.29|15769.29|15770.55|15770.55|15764.97|15764.97|0
1623665700000|2021-06-14 10:15:00|15767.32|15767.32|15774.84|15774.84|15780.76|15780.76|15763.02|15763.02|0
1623666000000|2021-06-14 10:20:00|15774.42|15774.42|15772.67|15772.67|15774.42|15774.42|15767.11|15767.11|0
1623666300000|2021-06-14 10:25:00|15774.64|15774.64|15775|15775|15778.59|15778.59|15769.67|15769.67|0
1623666600000|2021-06-14 10:30:00|15776.2|15776.2|15765.85|15765.85|15776.2|15776.2|15765.85|15765.85|0
1623666900000|2021-06-14 10:35:00|15769.79|15769.79|15760.64|15760.64|15769.79|15769.79|15760.64|15760.64|0
1623667200000|2021-06-14 10:40:00|15758.66|15758.66|15749.85|15749.85|15758.66|15758.66|15747.96|15747.96|0
1623667500000|2021-06-14 10:45:00|15751.82|15751.82|15745.49|15745.49|15751.82|15751.82|15745.49|15745.49|0
1623667800000|2021-06-14 10:50:00|15742.71|15742.71|15745.47|15745.47|15746.68|15746.68|15741.49|15741.49|0
1623668100000|2021-06-14 10:55:00|15748.25|15748.25|15733.82|15733.82|15749.46|15749.46|15732.43|15732.43|0
1623668400000|2021-06-14 11:00:00|15735.79|15735.79|15732.56|15732.56|15735.79|15735.79|15731.81|15731.81|0
1623668700000|2021-06-14 11:05:00|15732.99|15732.99|15729.11|15729.11|15733.28|15733.28|15729.11|15729.11|0
1623669000000|2021-06-14 11:10:00|15730.5|15730.5|15722.9|15722.9|15732.05|15732.05|15722.9|15722.9|0
1623669300000|2021-06-14 11:15:00|15724.87|15724.87|15726.84|15726.84|15726.84|15726.84|15724.87|15724.87|0
1623669600000|2021-06-14 11:20:00|15723.48|15723.48|15726.09|15726.09|15726.09|15726.09|15721.51|15721.51|0
1623669900000|2021-06-14 11:25:00|15728.06|15728.06|15723.12|15723.12|15729.68|15729.68|15721.94|15721.94|0
1623670200000|2021-06-14 11:30:00|15721.15|15721.15|15730.44|15730.44|15730.44|15730.44|15720.73|15720.73|0
1623670500000|2021-06-14 11:35:00|15731.64|15731.64|15727.9|15727.9|15732.65|15732.65|15727.9|15727.9|0
1623670800000|2021-06-14 11:40:00|15729.87|15729.87|15725.54|15725.54|15731.03|15731.03|15725.54|15725.54|0
1623671100000|2021-06-14 11:45:00|15725.12|15725.12|15724.65|15724.65|15725.12|15725.12|15716.54|15716.54|0
1623671400000|2021-06-14 11:50:00|15725.07|15725.07|15732.2|15732.2|15732.2|15732.2|15725.07|15725.07|0
1623671700000|2021-06-14 11:55:00|15734.98|15734.98|15733.37|15733.37|15736.95|15736.95|15732.16|15732.16|0
1623672000000|2021-06-14 12:00:00|15731.4|15731.4|15733.38|15733.38|15733.38|15733.38|15729.01|15729.01|0
1623672300000|2021-06-14 12:05:00|15729.44|15729.44|15736.33|15736.33|15737.55|15737.55|15727.47|15727.47|0
1623672600000|2021-06-14 12:10:00|15738.3|15738.3|15738.36|15738.36|15745.09|15745.09|15736.28|15736.28|0
1623672900000|2021-06-14 12:15:00|15742.31|15742.31|15742.73|15742.73|15747.48|15747.48|15742.31|15742.31|0
1623673200000|2021-06-14 12:20:00|15744.7|15744.7|15742.9|15742.9|15748.9|15748.9|15742.73|15742.73|0
1623673500000|2021-06-14 12:25:00|15740.46|15740.46|15742.11|15742.11|15742.43|15742.43|15738.33|15738.33|0
1623673800000|2021-06-14 12:30:00|15741.25|15741.25|15738.17|15738.17|15741.25|15741.25|15734.52|15734.52|0
1623674100000|2021-06-14 12:35:00|15737.74|15737.74|15727.28|15727.28|15737.74|15737.74|15727.28|15727.28|0
1623674400000|2021-06-14 12:40:00|15730.06|15730.06|15735.22|15735.22|15735.97|15735.97|15730.06|15730.06|0
1623674700000|2021-06-14 12:45:00|15735.64|15735.64|15731.25|15731.25|15735.64|15735.64|15727.87|15727.87|0
1623675000000|2021-06-14 12:50:00|15733.22|15733.22|15739.14|15739.14|15739.14|15739.14|15732.8|15732.8|0
1623675300000|2021-06-14 12:55:00|15736.7|15736.7|15747.27|15747.27|15749.24|15749.24|15736.12|15736.12|0
1623675600000|2021-06-14 13:00:00|15745.88|15745.88|15740.32|15740.32|15750.24|15750.24|15740.32|15740.32|0
1623675900000|2021-06-14 13:05:00|15742.29|15742.29|15758.59|15758.59|15764.15|15764.15|15742.29|15742.29|0
1623676200000|2021-06-14 13:10:00|15760.56|15760.56|15750.76|15750.76|15760.56|15760.56|15750.17|15750.17|0
1623676500000|2021-06-14 13:15:00|15753.19|15753.19|15753.79|15753.79|15755.18|15755.18|15750.58|15750.58|0
1623676800000|2021-06-14 13:20:00|15752.4|15752.4|15749.39|15749.39|15752.4|15752.4|15749.39|15749.39|0
1623677100000|2021-06-14 13:25:00|15747.42|15747.42|15752.75|15752.75|15752.75|15752.75|15747.42|15747.42|0
1623677400000|2021-06-14 13:30:00|15750.78|15750.78|15741.53|15741.53|15750.78|15750.78|15739.56|15739.56|0
1623677700000|2021-06-14 13:35:00|15741.95|15741.95|15733.91|15733.91|15741.95|15741.95|15732.36|15732.36|0
1623678000000|2021-06-14 13:40:00|15735.88|15735.88|15746.16|15746.16|15752.02|15752.02|15735.88|15735.88|0
1623678300000|2021-06-14 13:45:00|15748.13|15748.13|15748.98|15748.98|15749.95|15749.95|15748.13|15748.13|0
1623678600000|2021-06-14 13:50:00|15747.01|15747.01|15740.12|15740.12|15747.01|15747.01|15737.35|15737.35|0
1623678900000|2021-06-14 13:55:00|15738.15|15738.15|15740.13|15740.13|15740.55|15740.55|15733.77|15733.77|0
1623679200000|2021-06-14 14:00:00|15740.56|15740.56|15737.7|15737.7|15741.33|15741.33|15734.07|15734.07|0
1623679500000|2021-06-14 14:05:00|15739.67|15739.67|15734.14|15734.14|15739.67|15739.67|15731.76|15731.76|0
1623679800000|2021-06-14 14:10:00|15733.71|15733.71|15732.37|15732.37|15735.68|15735.68|15728|15728|0
1623680100000|2021-06-14 14:15:00|15730.4|15730.4|15732.6|15732.6|15735.73|15735.73|15729.97|15729.97|0
1623680400000|2021-06-14 14:20:00|15733.03|15733.03|15735.49|15735.49|15742.47|15742.47|15733.03|15733.03|0
1623680700000|2021-06-14 14:25:00|15734.63|15734.63|15734.1|15734.1|15737.89|15737.89|15734.1|15734.1|0
1623681000000|2021-06-14 14:30:00|15732.71|15732.71|15742.13|15742.13|15746.27|15746.27|15732.71|15732.71|0
1623681300000|2021-06-14 14:35:00|15744.11|15744.11|15752.97|15752.97|15754.51|15754.51|15741.88|15741.88|0
1623681600000|2021-06-14 14:40:00|15754.94|15754.94|15763.75|15763.75|15763.75|15763.75|15751|15751|0
1623681900000|2021-06-14 14:45:00|15764.18|15764.18|15758.8|15758.8|15764.18|15764.18|15755.2|15755.2|0
1623682200000|2021-06-14 14:50:00|15759.23|15759.23|15777.74|15777.74|15780.52|15780.52|15759.23|15759.23|0
1623682500000|2021-06-14 14:55:00|15778.16|15778.16|15781.67|15781.67|15781.67|15781.67|15772.72|15772.72|0
1623682800000|2021-06-14 15:00:00|15782.09|15782.09|15783.9|15783.9|15786.84|15786.84|15781.93|15781.93|0
1623683100000|2021-06-14 15:05:00|15781.93|15781.93|15775.01|15775.01|15785.16|15785.16|15774.41|15774.41|0
1623683400000|2021-06-14 15:10:00|15775.44|15775.44|15773.71|15773.71|15775.93|15775.93|15770.64|15770.64|0
1623683700000|2021-06-14 15:15:00|15775.1|15775.1|15766.97|15766.97|15775.1|15775.1|15766.97|15766.97|0
1623684000000|2021-06-14 15:20:00|15766.55|15766.55|15763.15|15763.15|15766.97|15766.97|15756.14|15756.14|0
1623684300000|2021-06-14 15:25:00|15761.95|15761.95|15764.5|15764.5|15768.15|15768.15|15757.68|15757.68|0
1623741300000|2021-06-15 07:15:00|15762.97|15762.97|15772.91|15772.91|15772.91|15772.91|15754.28|15754.28|0
1623741600000|2021-06-15 07:20:00|15774.3|15774.3|15773.62|15773.62|15782.61|15782.61|15773.62|15773.62|0
1623741900000|2021-06-15 07:25:00|15775.59|15775.59|15778.17|15778.17|15786.44|15786.44|15772.77|15772.77|0
1623742200000|2021-06-15 07:30:00|15779.56|15779.56|15795.56|15795.56|15795.56|15795.56|15774.81|15774.81|0
1623742500000|2021-06-15 07:35:00|15791.62|15791.62|15787.87|15787.87|15800.34|15800.34|15784.85|15784.85|0
1623742800000|2021-06-15 07:40:00|15790.65|15790.65|15778.83|15778.83|15791.93|15791.93|15778.83|15778.83|0
1623743100000|2021-06-15 07:45:00|15776.86|15776.86|15791.11|15791.11|15793.08|15793.08|15774.89|15774.89|0
1623743400000|2021-06-15 07:50:00|15795.05|15795.05|15801.61|15801.61|15806.52|15806.52|15795.05|15795.05|0
1623743700000|2021-06-15 07:55:00|15800.22|15800.22|15813.67|15813.67|15814.95|15814.95|15799.92|15799.92|0
1623744000000|2021-06-15 08:00:00|15815.64|15815.64|15810.4|15810.4|15822.36|15822.36|15810.4|15810.4|0
1623744300000|2021-06-15 08:05:00|15807.62|15807.62|15800.21|15800.21|15807.62|15807.62|15799.24|15799.24|0
1623744600000|2021-06-15 08:10:00|15801.6|15801.6|15787.29|15787.29|15801.6|15801.6|15787.29|15787.29|0
1623744900000|2021-06-15 08:15:00|15791.23|15791.23|15792.97|15792.97|15793.2|15793.2|15786.86|15786.86|0
1623745200000|2021-06-15 08:20:00|15792.55|15792.55|15787.25|15787.25|15793.94|15793.94|15786.72|15786.72|0
1623745500000|2021-06-15 08:25:00|15786.41|15786.41|15778.23|15778.23|15787.07|15787.07|15778.23|15778.23|0
1623745800000|2021-06-15 08:30:00|15777.81|15777.81|15777.87|15777.87|15779.26|15779.26|15769.09|15769.09|0
1623746100000|2021-06-15 08:35:00|15776.48|15776.48|15777.29|15777.29|15782.62|15782.62|15776.48|15776.48|0
1623746400000|2021-06-15 08:40:00|15775.31|15775.31|15768.87|15768.87|15775.31|15775.31|15762.96|15762.96|0
1623746700000|2021-06-15 08:45:00|15770.26|15770.26|15780.46|15780.46|15780.46|15780.46|15770.26|15770.26|0
1623747000000|2021-06-15 08:50:00|15778.03|15778.03|15789.25|15789.25|15789.25|15789.25|15778.03|15778.03|0
1623747300000|2021-06-15 08:55:00|15787.86|15787.86|15795.86|15795.86|15795.86|15795.86|15787.86|15787.86|0
1623747600000|2021-06-15 09:00:00|15794.47|15794.47|15803.65|15803.65|15803.65|15803.65|15794.47|15794.47|0
1623747900000|2021-06-15 09:05:00|15804.06|15804.06|15794.76|15794.76|15805.32|15805.32|15792.11|15792.11|0
1623748200000|2021-06-15 09:10:00|15795.6|15795.6|15788.12|15788.12|15800.81|15800.81|15788.12|15788.12|0
1623748500000|2021-06-15 09:15:00|15789.37|15789.37|15795.81|15795.81|15795.81|15795.81|15777.86|15777.86|0
1623748800000|2021-06-15 09:20:00|15796.24|15796.24|15789.28|15789.28|15796.24|15796.24|15788.88|15788.88|0
1623749100000|2021-06-15 09:25:00|15787.31|15787.31|15782.73|15782.73|15789.13|15789.13|15781.35|15781.35|0
1623749400000|2021-06-15 09:30:00|15784.83|15784.83|15799.54|15799.54|15800.93|15800.93|15783.44|15783.44|0
1623749700000|2021-06-15 09:35:00|15797.57|15797.57|15795.44|15795.44|15801|15801|15792.66|15792.66|0
1623750000000|2021-06-15 09:40:00|15795.86|15795.86|15800.19|15800.19|15800.19|15800.19|15795.44|15795.44|0
1623750300000|2021-06-15 09:45:00|15802.97|15802.97|15802.74|15802.74|15808.27|15808.27|15801.68|15801.68|0
1623750600000|2021-06-15 09:50:00|15803.94|15803.94|15785.95|15785.95|15803.94|15803.94|15785.95|15785.95|0
1623750900000|2021-06-15 09:55:00|15783.98|15783.98|15771.72|15771.72|15785.24|15785.24|15765.81|15765.81|0
1623751200000|2021-06-15 10:00:00|15772.92|15772.92|15756.51|15756.51|15772.92|15772.92|15756.51|15756.51|0
1623751500000|2021-06-15 10:05:00|15755.12|15755.12|15755.15|15755.15|15756.33|15756.33|15752.7|15752.7|0
1623751800000|2021-06-15 10:10:00|15752.37|15752.37|15755.59|15755.59|15757.39|15757.39|15752.37|15752.37|0
1623752100000|2021-06-15 10:15:00|15754.2|15754.2|15751.77|15751.77|15757.33|15757.33|15751.42|15751.42|0
1623752400000|2021-06-15 10:20:00|15753.74|15753.74|15758.54|15758.54|15759.93|15759.93|15752.18|15752.18|0
1623752700000|2021-06-15 10:25:00|15757.34|15757.34|15755.53|15755.53|15757.76|15757.76|15755.53|15755.53|0
1623753000000|2021-06-15 10:30:00|15751.59|15751.59|15756.51|15756.51|15757.35|15757.35|15743.42|15743.42|0
1623753300000|2021-06-15 10:35:00|15755.31|15755.31|15751.22|15751.22|15757.28|15757.28|15748.82|15748.82|0
1623753600000|2021-06-15 10:40:00|15752.61|15752.61|15755.39|15755.39|15755.39|15755.39|15752.61|15752.61|0
1623753900000|2021-06-15 10:45:00|15757.36|15757.36|15750.66|15750.66|15759.98|15759.98|15750.66|15750.66|0
1623754200000|2021-06-15 10:50:00|15751.08|15751.08|15747.21|15747.21|15751.08|15751.08|15741.64|15741.64|0
1623754500000|2021-06-15 10:55:00|15751.15|15751.15|15752.2|15752.2|15753.4|15753.4|15749.42|15749.42|0
1623754800000|2021-06-15 11:00:00|15750.81|15750.81|15743.45|15743.45|15750.81|15750.81|15743|15743|0
1623755100000|2021-06-15 11:05:00|15741.48|15741.48|15743.46|15743.46|15744.27|15744.27|15741.48|15741.48|0
1623755400000|2021-06-15 11:10:00|15743.88|15743.88|15742.96|15742.96|15745.85|15745.85|15742.96|15742.96|0
1623755700000|2021-06-15 11:15:00|15744.35|15744.35|15754.31|15754.31|15754.99|15754.99|15744.35|15744.35|0
1623756000000|2021-06-15 11:20:00|15756.28|15756.28|15765.05|15765.05|15765.05|15765.05|15756.28|15756.28|0
1623756300000|2021-06-15 11:25:00|15765.91|15765.91|15771.31|15771.31|15773.43|15773.43|15764.71|15764.71|0
1623756600000|2021-06-15 11:30:00|15772.7|15772.7|15783.32|15783.32|15783.32|15783.32|15772.7|15772.7|0
1623756900000|2021-06-15 11:35:00|15781.93|15781.93|15801.85|15801.85|15804.09|15804.09|15781.22|15781.22|0
1623757200000|2021-06-15 11:40:00|15803.82|15803.82|15803.91|15803.91|15809.67|15809.67|15803.82|15803.82|0
1623757500000|2021-06-15 11:45:00|15799.97|15799.97|15801.56|15801.56|15801.56|15801.56|15795.22|15795.22|0
1623757800000|2021-06-15 11:50:00|15803.53|15803.53|15810.44|15810.44|15810.44|15810.44|15803.53|15803.53|0
1623758100000|2021-06-15 11:55:00|15810.02|15810.02|15795.25|15795.25|15811.28|15811.28|15795.25|15795.25|0
1623758400000|2021-06-15 12:00:00|15796.64|15796.64|15802.85|15802.85|15803.86|15803.86|15796.64|15796.64|0
1623758700000|2021-06-15 12:05:00|15802.43|15802.43|15814.57|15814.57|15814.57|15814.57|15802.43|15802.43|0
1623759000000|2021-06-15 12:10:00|15812.59|15812.59|15804.37|15804.37|15815.2|15815.2|15804.37|15804.37|0
1623759300000|2021-06-15 12:15:00|15803.11|15803.11|15797.17|15797.17|15803.95|15803.95|15797.17|15797.17|0
1623759600000|2021-06-15 12:20:00|15796.75|15796.75|15802.56|15802.56|15804.53|15804.53|15794.78|15794.78|0
1623759900000|2021-06-15 12:25:00|15801.17|15801.17|15793.18|15793.18|15803.09|15803.09|15793.18|15793.18|0
1623760200000|2021-06-15 12:30:00|15791.79|15791.79|15781.1|15781.1|15792.17|15792.17|15781.1|15781.1|0
1623760500000|2021-06-15 12:35:00|15782.38|15782.38|15788.53|15788.53|15788.53|15788.53|15781.13|15781.13|0
1623760800000|2021-06-15 12:40:00|15788.11|15788.11|15769.74|15769.74|15788.11|15788.11|15769.74|15769.74|0
1623761100000|2021-06-15 12:45:00|15770.57|15770.57|15772.04|15772.04|15774.38|15774.38|15768.35|15768.35|0
1623761400000|2021-06-15 12:50:00|15770.07|15770.07|15790.02|15790.02|15790.02|15790.02|15769.64|15769.64|0
1623761700000|2021-06-15 12:55:00|15791.99|15791.99|15794.6|15794.6|15797.13|15797.13|15788.92|15788.92|0
1623762000000|2021-06-15 13:00:00|15793.21|15793.21|15813.43|15813.43|15814.39|15814.39|15790.11|15790.11|0
1623762300000|2021-06-15 13:05:00|15814.82|15814.82|15816.75|15816.75|15820.76|15820.76|15812.84|15812.84|0
1623762600000|2021-06-15 13:10:00|15813.97|15813.97|15811.3|15811.3|15815.77|15815.77|15811.3|15811.3|0
1623762900000|2021-06-15 13:15:00|15809.33|15809.33|15806.91|15806.91|15810.55|15810.55|15804.94|15804.94|0
1623763200000|2021-06-15 13:20:00|15804.13|15804.13|15812.08|15812.08|15812.08|15812.08|15804.13|15804.13|0
1623763500000|2021-06-15 13:25:00|15813.28|15813.28|15819.59|15819.59|15821.56|15821.56|15813.28|15813.28|0
1623763800000|2021-06-15 13:30:00|15820.02|15820.02|15813.63|15813.63|15820.45|15820.45|15808.52|15808.52|0
1623764100000|2021-06-15 13:35:00|15814.05|15814.05|15810.36|15810.36|15826.37|15826.37|15810.36|15810.36|0
1623764400000|2021-06-15 13:40:00|15807.58|15807.58|15807.02|15807.02|15807.58|15807.58|15801.47|15801.47|0
1623764700000|2021-06-15 13:45:00|15805.8|15805.8|15819.09|15819.09|15819.09|15819.09|15805.8|15805.8|0
1623765000000|2021-06-15 13:50:00|15820.48|15820.48|15814.93|15814.93|15830.03|15830.03|15814.93|15814.93|0
1623765300000|2021-06-15 13:55:00|15813.54|15813.54|15810.32|15810.32|15813.54|15813.54|15805.81|15805.81|0
1623765600000|2021-06-15 14:00:00|15812.29|15812.29|15797.22|15797.22|15812.87|15812.87|15794.34|15794.34|0
1623765900000|2021-06-15 14:05:00|15799.19|15799.19|15795.64|15795.64|15804.99|15804.99|15794.25|15794.25|0
1623766200000|2021-06-15 14:10:00|15797.61|15797.61|15794.09|15794.09|15799|15799|15793.67|15793.67|0
1623766500000|2021-06-15 14:15:00|15793.67|15793.67|15808.21|15808.21|15810.18|15810.18|15792.83|15792.83|0
1623766800000|2021-06-15 14:20:00|15810.18|15810.18|15815.92|15815.92|15815.92|15815.92|15805.01|15805.01|0
1623767100000|2021-06-15 14:25:00|15814.53|15814.53|15812.81|15812.81|15816.51|15816.51|15810.74|15810.74|0
1623767400000|2021-06-15 14:30:00|15811.43|15811.43|15813.39|15813.39|15814.24|15814.24|15811.43|15811.43|0
1623767700000|2021-06-15 14:35:00|15812.96|15812.96|15806.26|15806.26|15812.96|15812.96|15800.83|15800.83|0
1623768000000|2021-06-15 14:40:00|15807.65|15807.65|15808.01|15808.01|15812.25|15812.25|15807.42|15807.42|0
1623768300000|2021-06-15 14:45:00|15806.62|15806.62|15801.51|15801.51|15810.89|15810.89|15798|15798|0
1623768600000|2021-06-15 14:50:00|15800.12|15800.12|15796.74|15796.74|15803.22|15803.22|15796.74|15796.74|0
1623768900000|2021-06-15 14:55:00|15797.17|15797.17|15796.15|15796.15|15798.56|15798.56|15794.94|15794.94|0
1623769200000|2021-06-15 15:00:00|15794.76|15794.76|15801.92|15801.92|15803.08|15803.08|15793.12|15793.12|0
1623769500000|2021-06-15 15:05:00|15800.72|15800.72|15807|15807|15809.31|15809.31|15798.48|15798.48|0
1623769800000|2021-06-15 15:10:00|15805.03|15805.03|15792.2|15792.2|15807|15807|15790.09|15790.09|0
1623770100000|2021-06-15 15:15:00|15794.17|15794.17|15805.21|15805.21|15806.75|15806.75|15789.03|15789.03|0
1623770400000|2021-06-15 15:20:00|15806.6|15806.6|15815.62|15815.62|15818.85|15818.85|15801.03|15801.03|0
1623770700000|2021-06-15 15:25:00|15817.01|15817.01|15821.91|15821.91|15823.2|15823.2|15807.62|15807.62|0
1623827700000|2021-06-16 07:15:00|15926.41|15926.41|15908.26|15908.26|15941.77|15941.77|15907.05|15907.05|0
1623828000000|2021-06-16 07:20:00|15912.43|15912.43|15902.62|15902.62|15917.51|15917.51|15900.82|15900.82|0
1623828300000|2021-06-16 07:25:00|15905.4|15905.4|15903.96|15903.96|15911.14|15911.14|15894.29|15894.29|0
1623828600000|2021-06-16 07:30:00|15905.22|15905.22|15913.81|15913.81|15916.98|15916.98|15903.77|15903.77|0
1623828900000|2021-06-16 07:35:00|15912.42|15912.42|15910.73|15910.73|15912.42|15912.42|15901.42|15901.42|0
1623829200000|2021-06-16 07:40:00|15913.51|15913.51|15913.13|15913.13|15916.33|15916.33|15912.59|15912.59|0
1623829500000|2021-06-16 07:45:00|15911.92|15911.92|15908.13|15908.13|15919.05|15919.05|15907.22|15907.22|0
1623829800000|2021-06-16 07:50:00|15914.04|15914.04|15899.35|15899.35|15918.32|15918.32|15895.18|15895.18|0
1623830100000|2021-06-16 07:55:00|15896.92|15896.92|15895.76|15895.76|15900.45|15900.45|15893.73|15893.73|0
1623830400000|2021-06-16 08:00:00|15893.79|15893.79|15895.65|15895.65|15897.74|15897.74|15886.73|15886.73|0
1623830700000|2021-06-16 08:05:00|15899.82|15899.82|15903.64|15903.64|15911.77|15911.77|15897.66|15897.66|0
1623831000000|2021-06-16 08:10:00|15903.22|15903.22|15904.42|15904.42|15906.39|15906.39|15899.95|15899.95|0
1623831300000|2021-06-16 08:15:00|15900.26|15900.26|15887.73|15887.73|15903.45|15903.45|15887.73|15887.73|0
1623831600000|2021-06-16 08:20:00|15886.53|15886.53|15878.12|15878.12|15891.48|15891.48|15878.12|15878.12|0
1623831900000|2021-06-16 08:25:00|15876.15|15876.15|15868.23|15868.23|15881.48|15881.48|15866.84|15866.84|0
1623832200000|2021-06-16 08:30:00|15869.43|15869.43|15869.37|15869.37|15872.34|15872.34|15864.85|15864.85|0
1623832500000|2021-06-16 08:35:00|15870.58|15870.58|15879.54|15879.54|15880.93|15880.93|15870.58|15870.58|0
1623832800000|2021-06-16 08:40:00|15880.76|15880.76|15874.72|15874.72|15882.15|15882.15|15872.01|15872.01|0
1623833100000|2021-06-16 08:45:00|15873.33|15873.33|15907.15|15907.15|15907.15|15907.15|15871.1|15871.1|0
1623833400000|2021-06-16 08:50:00|15908.35|15908.35|15920.45|15920.45|15920.45|15920.45|15906.38|15906.38|0
1623833700000|2021-06-16 08:55:00|15921.66|15921.66|15950.23|15950.23|15952.78|15952.78|15921.66|15921.66|0
1623834000000|2021-06-16 09:00:00|15951.62|15951.62|15934.09|15934.09|15951.62|15951.62|15934.09|15934.09|0
1623834300000|2021-06-16 09:05:00|15932.7|15932.7|15929.04|15929.04|15933.21|15933.21|15927.65|15927.65|0
1623834600000|2021-06-16 09:10:00|15928.2|15928.2|15922.46|15922.46|15928.2|15928.2|15922.35|15922.35|0
1623834900000|2021-06-16 09:15:00|15921.6|15921.6|15910.55|15910.55|15921.6|15921.6|15909.39|15909.39|0
1623835200000|2021-06-16 09:20:00|15910.12|15910.12|15902.97|15902.97|15910.12|15910.12|15902.97|15902.97|0
1623835500000|2021-06-16 09:25:00|15900.19|15900.19|15886.36|15886.36|15900.19|15900.19|15886.36|15886.36|0
1623835800000|2021-06-16 09:30:00|15887.56|15887.56|15895.6|15895.6|15897.57|15897.57|15886.17|15886.17|0
1623836100000|2021-06-16 09:35:00|15893.63|15893.63|15902.82|15902.82|15903.24|15903.24|15891.66|15891.66|0
1623836400000|2021-06-16 09:40:00|15901.43|15901.43|15900.58|15900.58|15901.43|15901.43|15900.58|15900.58|0
1623836700000|2021-06-16 09:45:00|15901.97|15901.97|15914.01|15914.01|15914.01|15914.01|15901.97|15901.97|0
1623837000000|2021-06-16 09:50:00|15915.23|15915.23|15926.7|15926.7|15926.7|15926.7|15915.23|15915.23|0
1623837300000|2021-06-16 09:55:00|15925.31|15925.31|15915.61|15915.61|15925.31|15925.31|15915.35|15915.35|0
1623837600000|2021-06-16 10:00:00|15916.03|15916.03|15920.08|15920.08|15920.85|15920.85|15916.03|15916.03|0
1623837900000|2021-06-16 10:05:00|15919.23|15919.23|15952.58|15952.58|15952.58|15952.58|15918.8|15918.8|0
1623838200000|2021-06-16 10:10:00|15953.97|15953.97|15966.15|15966.15|15972.83|15972.83|15953.97|15953.97|0
1623838500000|2021-06-16 10:15:00|15970.09|15970.09|15994.66|15994.66|15998.83|15998.83|15970.09|15970.09|0
1623838800000|2021-06-16 10:20:00|15992.69|15992.69|15994.56|15994.56|16002.19|16002.19|15987.74|15987.74|0
1623839100000|2021-06-16 10:25:00|15997.34|15997.34|16000.84|16000.84|16001.58|16001.58|15996.67|15996.67|0
1623839400000|2021-06-16 10:30:00|16002.23|16002.23|16010.36|16010.36|16010.36|16010.36|15999.85|15999.85|0
1623839700000|2021-06-16 10:35:00|16008.39|16008.39|16017.89|16017.89|16024.44|16024.44|16008.39|16008.39|0
1623840000000|2021-06-16 10:40:00|16016.69|16016.69|16006.35|16006.35|16016.69|16016.69|16005.8|16005.8|0
1623840300000|2021-06-16 10:45:00|16006.77|16006.77|16026.26|16026.26|16026.26|16026.26|16006.77|16006.77|0
1623840600000|2021-06-16 10:50:00|16027.46|16027.46|16030.2|16030.2|16036.27|16036.27|16027.46|16027.46|0
1623840900000|2021-06-16 10:55:00|16031.59|16031.59|16014.56|16014.56|16031.59|16031.59|16014.56|16014.56|0
1623841200000|2021-06-16 11:00:00|16013.36|16013.36|16009.65|16009.65|16014.75|16014.75|16006.49|16006.49|0
1623841500000|2021-06-16 11:05:00|16008.26|16008.26|16009.79|16009.79|16011.18|16011.18|16004.63|16004.63|0
1623841800000|2021-06-16 11:10:00|16008.4|16008.4|15998.64|15998.64|16014.06|16014.06|15998.64|15998.64|0
1623842100000|2021-06-16 11:15:00|15999.48|15999.48|16009.56|16009.56|16010.95|16010.95|15997.51|15997.51|0
1623842400000|2021-06-16 11:20:00|16009.98|16009.98|16005.93|16005.93|16009.98|16009.98|16005.93|16005.93|0
1623842700000|2021-06-16 11:25:00|16005.51|16005.51|15999.18|15999.18|16006.9|16006.9|15998.17|15998.17|0
1623843000000|2021-06-16 11:30:00|16001.96|16001.96|16005.01|16005.01|16008.37|16008.37|16001.65|16001.65|0
1623843300000|2021-06-16 11:35:00|16002.23|16002.23|15998.31|15998.31|16003.44|16003.44|15998.31|15998.31|0
1623843600000|2021-06-16 11:40:00|15996.92|15996.92|15997.75|15997.75|15999.53|15999.53|15993.58|15993.58|0
1623843900000|2021-06-16 11:45:00|15994.97|15994.97|15985.72|15985.72|15996.36|15996.36|15985.72|15985.72|0
1623844200000|2021-06-16 11:50:00|15983.74|15983.74|15988.35|15988.35|15991.24|15991.24|15978.77|15978.77|0
1623844500000|2021-06-16 11:55:00|15986.96|15986.96|15997.1|15997.1|15999.62|15999.62|15986.96|15986.96|0
1623844800000|2021-06-16 12:00:00|15995.71|15995.71|15988.36|15988.36|15995.71|15995.71|15985.58|15985.58|0
1623845100000|2021-06-16 12:05:00|15987.5|15987.5|15984.04|15984.04|15988.89|15988.89|15982.65|15982.65|0
1623845400000|2021-06-16 12:10:00|15984.89|15984.89|15990.76|15990.76|15992.73|15992.73|15984.04|15984.04|0
1623845700000|2021-06-16 12:15:00|15994.93|15994.93|15986.46|15986.46|15996.32|15996.32|15986.46|15986.46|0
1623846000000|2021-06-16 12:20:00|15985.07|15985.07|15983.87|15983.87|15985.07|15985.07|15981.09|15981.09|0
1623846300000|2021-06-16 12:25:00|15985.26|15985.26|15994.8|15994.8|15996.77|15996.77|15985.26|15985.26|0
1623846600000|2021-06-16 12:30:00|15993.95|15993.95|15999.32|15999.32|15999.32|15999.32|15992.13|15992.13|0
1623846900000|2021-06-16 12:35:00|16000.53|16000.53|15996.79|15996.79|16001.97|16001.97|15996.79|15996.79|0
1623847200000|2021-06-16 12:40:00|15994.01|15994.01|15988.26|15988.26|15994.44|15994.44|15986.29|15986.29|0
1623847500000|2021-06-16 12:45:00|15991.04|15991.04|15995.66|15995.66|15996.88|15996.88|15989.65|15989.65|0
1623847800000|2021-06-16 12:50:00|15994.44|15994.44|16001.01|16001.01|16001.01|16001.01|15990.21|15990.21|0
1623848100000|2021-06-16 12:55:00|15999.79|15999.79|16010.49|16010.49|16011.88|16011.88|15997.57|15997.57|0
1623848400000|2021-06-16 13:00:00|16011.33|16011.33|16017.71|16017.71|16017.71|16017.71|16009.94|16009.94|0
1623848700000|2021-06-16 13:05:00|16018.57|16018.57|16026.3|16026.3|16031.08|16031.08|16018.57|16018.57|0
1623849000000|2021-06-16 13:10:00|16028.27|16028.27|16035.47|16035.47|16045.32|16045.32|16028.27|16028.27|0
1623849300000|2021-06-16 13:15:00|16036.67|16036.67|16043.62|16043.62|16045.21|16045.21|16036.67|16036.67|0
1623849600000|2021-06-16 13:20:00|16047.56|16047.56|16044.39|16044.39|16049.27|16049.27|16042.42|16042.42|0
1623849900000|2021-06-16 13:25:00|16044.81|16044.81|16049.04|16049.04|16049.04|16049.04|16036.99|16036.99|0
1623850200000|2021-06-16 13:30:00|16047.65|16047.65|16041.95|16041.95|16050.31|16050.31|16041.95|16041.95|0
1623850500000|2021-06-16 13:35:00|16042.81|16042.81|16019.17|16019.17|16046.01|16046.01|16019.17|16019.17|0
1623850800000|2021-06-16 13:40:00|16020.56|16020.56|16011.02|16011.02|16022.53|16022.53|16005.39|16005.39|0
1623851100000|2021-06-16 13:45:00|16012.99|16012.99|16005.19|16005.19|16020.1|16020.1|16001.54|16001.54|0
1623851400000|2021-06-16 13:50:00|16003.81|16003.81|16019.94|16019.94|16021.15|16021.15|16003.39|16003.39|0
1623851700000|2021-06-16 13:55:00|16017.97|16017.97|16029.47|16029.47|16030.86|16030.86|16016.41|16016.41|0
1623852000000|2021-06-16 14:00:00|16030.86|16030.86|15993.25|15993.25|16030.86|16030.86|15993.25|15993.25|0
1623852300000|2021-06-16 14:05:00|15995.22|15995.22|15976.53|15976.53|15997.61|15997.61|15976.53|15976.53|0
1623852600000|2021-06-16 14:10:00|15977.91|15977.91|15973.28|15973.28|15982.32|15982.32|15972.43|15972.43|0
1623852900000|2021-06-16 14:15:00|15971.89|15971.89|15992.12|15992.12|15992.12|15992.12|15969.55|15969.55|0
1623853200000|2021-06-16 14:20:00|15990.15|15990.15|15970.77|15970.77|15990.15|15990.15|15970.77|15970.77|0
1623853500000|2021-06-16 14:25:00|15969.38|15969.38|15968.85|15968.85|15969.38|15969.38|15959.32|15959.32|0
1623853800000|2021-06-16 14:30:00|15970.24|15970.24|15983.41|15983.41|15983.41|15983.41|15970.24|15970.24|0
1623854100000|2021-06-16 14:35:00|15982.99|15982.99|15985.6|15985.6|15992.7|15992.7|15981.6|15981.6|0
1623854400000|2021-06-16 14:40:00|15986.99|15986.99|15983.8|15983.8|15990.35|15990.35|15982.84|15982.84|0
1623854700000|2021-06-16 14:45:00|15985.19|15985.19|15972.95|15972.95|15985.19|15985.19|15972.95|15972.95|0
1623855000000|2021-06-16 14:50:00|15974.34|15974.34|15972.27|15972.27|15975.31|15975.31|15972.27|15972.27|0
1623855300000|2021-06-16 14:55:00|15976.21|15976.21|15980.44|15980.44|15980.44|15980.44|15976.21|15976.21|0
1623855600000|2021-06-16 15:00:00|15982.41|15982.41|15987.06|15987.06|15988.98|15988.98|15981.45|15981.45|0
1623855900000|2021-06-16 15:05:00|15989.84|15989.84|15989.68|15989.68|15991.66|15991.66|15985.42|15985.42|0
1623856200000|2021-06-16 15:10:00|15990.11|15990.11|15999.01|15999.01|15999.55|15999.55|15988.72|15988.72|0
1623856500000|2021-06-16 15:15:00|15998.59|15998.59|16010.76|16010.76|16011.55|16011.55|15998.59|15998.59|0
1623856800000|2021-06-16 15:20:00|16008.79|16008.79|15995.92|15995.92|16012.15|16012.15|15994.65|15994.65|0
1623857100000|2021-06-16 15:25:00|15997.31|15997.31|15994.71|15994.71|16002.5|16002.5|15989.46|15989.46|0
1623914100000|2021-06-17 07:15:00|15808.96|15808.96|15827.92|15827.92|15831.87|15831.87|15808.96|15808.96|0
1623914400000|2021-06-17 07:20:00|15829.14|15829.14|15822.95|15822.95|15841.5|15841.5|15822.95|15822.95|0
1623914700000|2021-06-17 07:25:00|15820.85|15820.85|15811.27|15811.27|15824.51|15824.51|15808.69|15808.69|0
1623915000000|2021-06-17 07:30:00|15809.88|15809.88|15808.71|15808.71|15809.88|15809.88|15798.45|15798.45|0
1623915300000|2021-06-17 07:35:00|15806.74|15806.74|15801.46|15801.46|15806.74|15806.74|15797.01|15797.01|0
1623915600000|2021-06-17 07:40:00|15800.07|15800.07|15815.8|15815.8|15815.8|15815.8|15800.07|15800.07|0
1623915900000|2021-06-17 07:45:00|15817.77|15817.77|15780.76|15780.76|15821.42|15821.42|15780.76|15780.76|0
1623916200000|2021-06-17 07:50:00|15778.79|15778.79|15770.33|15770.33|15780.07|15780.07|15762.18|15762.18|0
1623916500000|2021-06-17 07:55:00|15770.76|15770.76|15781.2|15781.2|15783.98|15783.98|15770.34|15770.34|0
1623916800000|2021-06-17 08:00:00|15778.77|15778.77|15783.04|15783.04|15783.04|15783.04|15777.8|15777.8|0
1623917100000|2021-06-17 08:05:00|15784.24|15784.24|15792.14|15792.14|15792.57|15792.57|15784.24|15784.24|0
1623917400000|2021-06-17 08:10:00|15790.93|15790.93|15779.56|15779.56|15796.57|15796.57|15779.56|15779.56|0
1623917700000|2021-06-17 08:15:00|15780.76|15780.76|15775.26|15775.26|15782.5|15782.5|15774.62|15774.62|0
1623918000000|2021-06-17 08:20:00|15776.65|15776.65|15789.08|15789.08|15789.08|15789.08|15765.05|15765.05|0
1623918300000|2021-06-17 08:25:00|15796.96|15796.96|15800.46|15800.46|15806.6|15806.6|15796.96|15796.96|0
1623918600000|2021-06-17 08:30:00|15799.24|15799.24|15797.89|15797.89|15800.44|15800.44|15793.72|15793.72|0
1623918900000|2021-06-17 08:35:00|15795.11|15795.11|15782.97|15782.97|15795.11|15795.11|15782.97|15782.97|0
1623919200000|2021-06-17 08:40:00|15780.19|15780.19|15780.12|15780.12|15782.61|15782.61|15779.25|15779.25|0
1623919500000|2021-06-17 08:45:00|15778.9|15778.9|15791.24|15791.24|15791.24|15791.24|15776.12|15776.12|0
1623919800000|2021-06-17 08:50:00|15792.46|15792.46|15790.85|15790.85|15793.68|15793.68|15786.55|15786.55|0
1623920100000|2021-06-17 08:55:00|15791.27|15791.27|15798.04|15798.04|15802.39|15802.39|15791.27|15791.27|0
1623920400000|2021-06-17 09:00:00|15799.43|15799.43|15795.72|15795.72|15801.4|15801.4|15795.72|15795.72|0
1623920700000|2021-06-17 09:05:00|15792.94|15792.94|15790.49|15790.49|15792.94|15792.94|15785.48|15785.48|0
1623921000000|2021-06-17 09:10:00|15790.92|15790.92|15797.87|15797.87|15797.87|15797.87|15790.92|15790.92|0
1623921300000|2021-06-17 09:15:00|15799.84|15799.84|15808.8|15808.8|15809.61|15809.61|15799.84|15799.84|0
1623921600000|2021-06-17 09:20:00|15809.22|15809.22|15815.11|15815.11|15816.37|15816.37|15805.88|15805.88|0
1623921900000|2021-06-17 09:25:00|15812.71|15812.71|15820.45|15820.45|15824.71|15824.71|15812.71|15812.71|0
1623922200000|2021-06-17 09:30:00|15820.03|15820.03|15818.64|15818.64|15824.4|15824.4|15815.28|15815.28|0
1623922500000|2021-06-17 09:35:00|15816.67|15816.67|15812.35|15812.35|15816.67|15816.67|15812.35|15812.35|0
1623922800000|2021-06-17 09:40:00|15810.96|15810.96|15795.3|15795.3|15810.96|15810.96|15792.87|15792.87|0
1623923100000|2021-06-17 09:45:00|15794.09|15794.09|15795.43|15795.43|15796.52|15796.52|15793.07|15793.07|0
1623923400000|2021-06-17 09:50:00|15794.23|15794.23|15783.15|15783.15|15794.23|15794.23|15779.5|15779.5|0
1623923700000|2021-06-17 09:55:00|15780.75|15780.75|15768.43|15768.43|15781.17|15781.17|15768.43|15768.43|0
1623924000000|2021-06-17 10:00:00|15767.04|15767.04|15764.3|15764.3|15771.08|15771.08|15762.65|15762.65|0
1623924300000|2021-06-17 10:05:00|15763.44|15763.44|15772.59|15772.59|15772.59|15772.59|15760.66|15760.66|0
1623924600000|2021-06-17 10:10:00|15775.37|15775.37|15786.66|15786.66|15786.66|15786.66|15775.37|15775.37|0
1623924900000|2021-06-17 10:15:00|15790.6|15790.6|15798.68|15798.68|15798.68|15798.68|15788.83|15788.83|0
1623925200000|2021-06-17 10:20:00|15794.74|15794.74|15800.92|15800.92|15801.89|15801.89|15793.52|15793.52|0
1623925500000|2021-06-17 10:25:00|15802.14|15802.14|15799.51|15799.51|15803.69|15803.69|15799.51|15799.51|0
1623925800000|2021-06-17 10:30:00|15800.49|15800.49|15792.8|15792.8|15807.21|15807.21|15792.8|15792.8|0
1623926100000|2021-06-17 10:35:00|15794.77|15794.77|15793.38|15793.38|15794.77|15794.77|15783.85|15783.85|0
1623926400000|2021-06-17 10:40:00|15793.8|15793.8|15786.28|15786.28|15797.74|15797.74|15786.28|15786.28|0
1623926700000|2021-06-17 10:45:00|15787.67|15787.67|15790.62|15790.62|15792.59|15792.59|15785.7|15785.7|0
1623927000000|2021-06-17 10:50:00|15789.23|15789.23|15792.35|15792.35|15793.57|15793.57|15788.99|15788.99|0
1623927300000|2021-06-17 10:55:00|15791.37|15791.37|15794.96|15794.96|15797.56|15797.56|15791.37|15791.37|0
1623927600000|2021-06-17 11:00:00|15792.18|15792.18|15789.4|15789.4|15792.18|15792.18|15789.4|15789.4|0
1623927900000|2021-06-17 11:05:00|15788.01|15788.01|15786.72|15786.72|15789.67|15789.67|15786.04|15786.04|0
1623928200000|2021-06-17 11:10:00|15783.76|15783.76|15788.94|15788.94|15788.94|15788.94|15783.76|15783.76|0
1623928500000|2021-06-17 11:15:00|15788.51|15788.51|15783.49|15783.49|15788.51|15788.51|15781.75|15781.75|0
1623928800000|2021-06-17 11:20:00|15785.47|15785.47|15789.55|15789.55|15797.39|15797.39|15785.47|15785.47|0
1623929100000|2021-06-17 11:25:00|15787.58|15787.58|15771.92|15771.92|15787.58|15787.58|15771.92|15771.92|0
1623929400000|2021-06-17 11:30:00|15770.72|15770.72|15765.97|15765.97|15779.02|15779.02|15764.58|15764.58|0
1623929700000|2021-06-17 11:35:00|15764|15764|15761.75|15761.75|15764|15764|15761.75|15761.75|0
1623930000000|2021-06-17 11:40:00|15763.14|15763.14|15723.18|15723.18|15763.14|15763.14|15723.18|15723.18|0
1623930300000|2021-06-17 11:45:00|15723.6|15723.6|15723.79|15723.79|15727.96|15727.96|15721.82|15721.82|0
1623930600000|2021-06-17 11:50:00|15719.85|15719.85|15720.94|15720.94|15721.24|15721.24|15717.88|15717.88|0
1623930900000|2021-06-17 11:55:00|15718.97|15718.97|15705.7|15705.7|15718.97|15718.97|15705.7|15705.7|0
1623931200000|2021-06-17 12:00:00|15706.13|15706.13|15708.07|15708.07|15712.87|15712.87|15706.13|15706.13|0
1623931500000|2021-06-17 12:05:00|15706.68|15706.68|15717.45|15717.45|15719.84|15719.84|15703.32|15703.32|0
1623931800000|2021-06-17 12:10:00|15719.42|15719.42|15725.23|15725.23|15725.23|15725.23|15718.03|15718.03|0
1623932100000|2021-06-17 12:15:00|15726.07|15726.07|15729.44|15729.44|15731.64|15731.64|15723.29|15723.29|0
1623932400000|2021-06-17 12:20:00|15729.02|15729.02|15716.01|15716.01|15729.02|15729.02|15716.01|15716.01|0
1623932700000|2021-06-17 12:25:00|15714.04|15714.04|15719.41|15719.41|15719.41|15719.41|15712.07|15712.07|0
1623933000000|2021-06-17 12:30:00|15719.84|15719.84|15719.17|15719.17|15719.84|15719.84|15712.41|15712.41|0
1623933300000|2021-06-17 12:35:00|15720.39|15720.39|15712.58|15712.58|15725.55|15725.55|15709.99|15709.99|0
1623933600000|2021-06-17 12:40:00|15711.19|15711.19|15720.05|15720.05|15720.05|15720.05|15707.19|15707.19|0
1623933900000|2021-06-17 12:45:00|15718.84|15718.84|15733.84|15733.84|15734.18|15734.18|15718.67|15718.67|0
1623934200000|2021-06-17 12:50:00|15732.62|15732.62|15712.2|15712.2|15732.62|15732.62|15712.2|15712.2|0
1623934500000|2021-06-17 12:55:00|15714.98|15714.98|15698.34|15698.34|15714.98|15714.98|15698.34|15698.34|0
1623934800000|2021-06-17 13:00:00|15699.73|15699.73|15706.95|15706.95|15708.34|15708.34|15697.81|15697.81|0
1623935100000|2021-06-17 13:05:00|15707.38|15707.38|15706.94|15706.94|15711.35|15711.35|15705.02|15705.02|0
1623935400000|2021-06-17 13:10:00|15706.52|15706.52|15700.94|15700.94|15711.85|15711.85|15700.94|15700.94|0
1623935700000|2021-06-17 13:15:00|15702.91|15702.91|15705.3|15705.3|15709.24|15709.24|15702.91|15702.91|0
1623936000000|2021-06-17 13:20:00|15706.16|15706.16|15719.88|15719.88|15721.85|15721.85|15706.16|15706.16|0
1623936300000|2021-06-17 13:25:00|15721.08|15721.08|15724.87|15724.87|15724.87|15724.87|15713.77|15713.77|0
1623936600000|2021-06-17 13:30:00|15728.81|15728.81|15737.81|15737.81|15743.14|15743.14|15728.81|15728.81|0
1623936900000|2021-06-17 13:35:00|15736.6|15736.6|15720.29|15720.29|15736.6|15736.6|15720.29|15720.29|0
1623937200000|2021-06-17 13:40:00|15719.09|15719.09|15708.34|15708.34|15721.38|15721.38|15705.87|15705.87|0
1623937500000|2021-06-17 13:45:00|15707.14|15707.14|15712.66|15712.66|15712.66|15712.66|15707.14|15707.14|0
1623937800000|2021-06-17 13:50:00|15712.24|15712.24|15700.96|15700.96|15712.24|15712.24|15700.12|15700.12|0
1623938100000|2021-06-17 13:55:00|15698.99|15698.99|15695.92|15695.92|15698.99|15698.99|15691|15691|0
1623938400000|2021-06-17 14:00:00|15697.89|15697.89|15673.51|15673.51|15697.89|15697.89|15672.93|15672.93|0
1623938700000|2021-06-17 14:05:00|15672.29|15672.29|15653.75|15653.75|15673.05|15673.05|15653.75|15653.75|0
1623939000000|2021-06-17 14:10:00|15652.36|15652.36|15650.01|15650.01|15653.63|15653.63|15642.89|15642.89|0
1623939300000|2021-06-17 14:15:00|15651.4|15651.4|15654.95|15654.95|15657.58|15657.58|15651.4|15651.4|0
1623939600000|2021-06-17 14:20:00|15656.34|15656.34|15671.19|15671.19|15674.51|15674.51|15652.76|15652.76|0
1623939900000|2021-06-17 14:25:00|15670.77|15670.77|15674.46|15674.46|15678.38|15678.38|15670.77|15670.77|0
1623940200000|2021-06-17 14:30:00|15671.68|15671.68|15675.63|15675.63|15679.79|15679.79|15669.71|15669.71|0
1623940500000|2021-06-17 14:35:00|15677.6|15677.6|15688.77|15688.77|15688.77|15688.77|15677.6|15677.6|0
1623940800000|2021-06-17 14:40:00|15690.16|15690.16|15706.41|15706.41|15709|15709|15689.05|15689.05|0
1623941100000|2021-06-17 14:45:00|15705.98|15705.98|15707.81|15707.81|15708.42|15708.42|15698.61|15698.61|0
1623941400000|2021-06-17 14:50:00|15709.01|15709.01|15711.49|15711.49|15711.49|15711.49|15701.46|15701.46|0
1623941700000|2021-06-17 14:55:00|15711.91|15711.91|15730.9|15730.9|15730.9|15730.9|15711.91|15711.91|0
1623942000000|2021-06-17 15:00:00|15732.1|15732.1|15735.48|15735.48|15738.52|15738.52|15732.1|15732.1|0
1623942300000|2021-06-17 15:05:00|15737.46|15737.46|15731.61|15731.61|15737.46|15737.46|15726.28|15726.28|0
1623942600000|2021-06-17 15:10:00|15730.77|15730.77|15713.65|15713.65|15734.71|15734.71|15711.34|15711.34|0
1623942900000|2021-06-17 15:15:00|15715.04|15715.04|15714.34|15714.34|15725.94|15725.94|15714.34|15714.34|0
1623943200000|2021-06-17 15:20:00|15713.5|15713.5|15713.67|15713.67|15719.27|15719.27|15708.01|15708.01|0
1623943500000|2021-06-17 15:25:00|15712.28|15712.28|15722.02|15722.02|15724.24|15724.24|15712.28|15712.28|0
1624000500000|2021-06-18 07:15:00|15733.41|15733.41|15748.42|15748.42|15752.59|15752.59|15722.95|15722.95|0
1624000800000|2021-06-18 07:20:00|15747.03|15747.03|15744.48|15744.48|15749.23|15749.23|15739.96|15739.96|0
1624001100000|2021-06-18 07:25:00|15743.28|15743.28|15735.39|15735.39|15748.9|15748.9|15733.3|15733.3|0
1624001400000|2021-06-18 07:30:00|15739.37|15739.37|15725.95|15725.95|15744.89|15744.89|15725.95|15725.95|0
1624001700000|2021-06-18 07:35:00|15724.56|15724.56|15732.76|15732.76|15743.07|15743.07|15721.95|15721.95|0
1624002000000|2021-06-18 07:40:00|15734.15|15734.15|15718|15718|15734.15|15734.15|15711.27|15711.27|0
1624002300000|2021-06-18 07:45:00|15716.32|15716.32|15697.75|15697.75|15716.32|15716.32|15697.75|15697.75|0
1624002600000|2021-06-18 07:50:00|15696.36|15696.36|15694.78|15694.78|15707.61|15707.61|15689.63|15689.63|0
1624002900000|2021-06-18 07:55:00|15693.39|15693.39|15662.2|15662.2|15696.75|15696.75|15662.2|15662.2|0
1624003200000|2021-06-18 08:00:00|15663.05|15663.05|15679.19|15679.19|15683.26|15683.26|15659.05|15659.05|0
1624003500000|2021-06-18 08:05:00|15677.8|15677.8|15680.63|15680.63|15680.63|15680.63|15672.47|15672.47|0
1624003800000|2021-06-18 08:10:00|15681.49|15681.49|15677.94|15677.94|15681.49|15681.49|15674.54|15674.54|0
1624004100000|2021-06-18 08:15:00|15676.55|15676.55|15665.45|15665.45|15676.55|15676.55|15665.45|15665.45|0
1624004400000|2021-06-18 08:20:00|15667.42|15667.42|15682.71|15682.71|15689.43|15689.43|15657.57|15657.57|0
1624004700000|2021-06-18 08:25:00|15686.65|15686.65|15696.84|15696.84|15701.01|15701.01|15686.65|15686.65|0
1624005000000|2021-06-18 08:30:00|15694.87|15694.87|15699.55|15699.55|15699.77|15699.77|15686.85|15686.85|0
1624005300000|2021-06-18 08:35:00|15700.75|15700.75|15704.65|15704.65|15704.92|15704.92|15697.96|15697.96|0
1624005600000|2021-06-18 08:40:00|15701.87|15701.87|15691.87|15691.87|15701.87|15701.87|15691.87|15691.87|0
1624005900000|2021-06-18 08:45:00|15693.26|15693.26|15676.81|15676.81|15693.26|15693.26|15676.81|15676.81|0
1624006200000|2021-06-18 08:50:00|15672.87|15672.87|15660.25|15660.25|15672.87|15672.87|15660.25|15660.25|0
1624006500000|2021-06-18 08:55:00|15657.47|15657.47|15665.69|15665.69|15666.75|15666.75|15657|15657|0
1624006800000|2021-06-18 09:00:00|15664.3|15664.3|15668.29|15668.29|15671.12|15671.12|15656.69|15656.69|0
1624007100000|2021-06-18 09:05:00|15665.51|15665.51|15648.47|15648.47|15668.29|15668.29|15648.47|15648.47|0
1624007700000|2021-06-18 09:15:00|15651.25|15651.25|15654.16|15654.16|15656.24|15656.24|15644.15|15644.15|0
1624008000000|2021-06-18 09:20:00|15655.55|15655.55|15660.18|15660.18|15662.96|15662.96|15653.99|15653.99|0
1624008300000|2021-06-18 09:25:00|15662.96|15662.96|15683.29|15683.29|15683.29|15683.29|15662.96|15662.96|0
1624008600000|2021-06-18 09:30:00|15681.9|15681.9|15666.94|15666.94|15681.9|15681.9|15666.94|15666.94|0
1624008900000|2021-06-18 09:35:00|15669.72|15669.72|15663.58|15663.58|15671.11|15671.11|15659.06|15659.06|0
1624009200000|2021-06-18 09:40:00|15664.97|15664.97|15655.71|15655.71|15671.93|15671.93|15655.71|15655.71|0
1624009500000|2021-06-18 09:45:00|15653.74|15653.74|15667.24|15667.24|15667.24|15667.24|15653.74|15653.74|0
1624009800000|2021-06-18 09:50:00|15667.05|15667.05|15657.6|15657.6|15676.89|15676.89|15631.64|15631.64|0
1624010100000|2021-06-18 09:55:00|15646.51|15646.51|15655.63|15655.63|15657.6|15657.6|15640.37|15640.37|0
1624010400000|2021-06-18 10:00:00|15657.02|15657.02|15648.47|15648.47|15657.02|15657.02|15640.52|15640.52|0
1624010700000|2021-06-18 10:05:00|15644.3|15644.3|15641.17|15641.17|15649.15|15649.15|15633.91|15633.91|0
1624011000000|2021-06-18 10:10:00|15639.2|15639.2|15630.64|15630.64|15641.76|15641.76|15623.53|15623.53|0
1624011300000|2021-06-18 10:15:00|15632.03|15632.03|15638.83|15638.83|15638.83|15638.83|15627.23|15627.23|0
1624011600000|2021-06-18 10:20:00|15639.67|15639.67|15641.44|15641.44|15641.44|15641.44|15632.95|15632.95|0
1624011900000|2021-06-18 10:25:00|15640.05|15640.05|15645.12|15645.12|15647.9|15647.9|15636.11|15636.11|0
1624012200000|2021-06-18 10:30:00|15642.34|15642.34|15628.7|15628.7|15642.76|15642.76|15626.73|15626.73|0
1624012500000|2021-06-18 10:35:00|15630.09|15630.09|15645.29|15645.29|15645.29|15645.29|15630.09|15630.09|0
1624012800000|2021-06-18 10:40:00|15641.12|15641.12|15642.66|15642.66|15642.66|15642.66|15637.01|15637.01|0
1624013100000|2021-06-18 10:45:00|15639.88|15639.88|15640.65|15640.65|15643.86|15643.86|15639.49|15639.49|0
1624013400000|2021-06-18 10:50:00|15639.26|15639.26|15617.16|15617.16|15639.26|15639.26|15615.77|15615.77|0
1624013700000|2021-06-18 10:55:00|15619.94|15619.94|15618.93|15618.93|15622.29|15622.29|15618.93|15618.93|0
1624014000000|2021-06-18 11:00:00|15617.71|15617.71|15620.03|15620.03|15629.62|15629.62|15615.28|15615.28|0
1624014300000|2021-06-18 11:05:00|15621.42|15621.42|15610|15610|15622.43|15622.43|15607.22|15607.22|0
1624014600000|2021-06-18 11:10:00|15604.09|15604.09|15606.1|15606.1|15606.1|15606.1|15595.59|15595.59|0
1624014900000|2021-06-18 11:15:00|15604.71|15604.71|15596.37|15596.37|15604.71|15604.71|15595.15|15595.15|0
1624015200000|2021-06-18 11:20:00|15597.76|15597.76|15601.84|15601.84|15604.77|15604.77|15586.55|15586.55|0
1624015500000|2021-06-18 11:25:00|15604.62|15604.62|15605.04|15605.04|15607.4|15607.4|15599.87|15599.87|0
1624015800000|2021-06-18 11:30:00|15603.65|15603.65|15597.35|15597.35|15603.65|15603.65|15597.35|15597.35|0
1624016100000|2021-06-18 11:35:00|15598.74|15598.74|15590.6|15590.6|15600.67|15600.67|15590.11|15590.11|0
1624016400000|2021-06-18 11:40:00|15591.99|15591.99|15575.2|15575.2|15591.99|15591.99|15573.23|15573.23|0
1624016700000|2021-06-18 11:45:00|15575.63|15575.63|15583.37|15583.37|15590.21|15590.21|15574.24|15574.24|0
1624017000000|2021-06-18 11:50:00|15581.98|15581.98|15570.79|15570.79|15584.76|15584.76|15568.01|15568.01|0
1624017300000|2021-06-18 11:55:00|15574.73|15574.73|15578.67|15578.67|15581.45|15581.45|15574.73|15574.73|0
1624017600000|2021-06-18 12:00:00|15577.71|15577.71|15551.46|15551.46|15579.1|15579.1|15551.27|15551.27|0
1624017900000|2021-06-18 12:05:00|15550.07|15550.07|15525.09|15525.09|15550.07|15550.07|15523.7|15523.7|0
1624018200000|2021-06-18 12:10:00|15524.66|15524.66|15514.77|15514.77|15524.66|15524.66|15514.77|15514.77|0
1624018500000|2021-06-18 12:15:00|15509.44|15509.44|15508.28|15508.28|15513.96|15513.96|15503.01|15503.01|0
1624018800000|2021-06-18 12:20:00|15509.14|15509.14|15528.3|15528.3|15531.08|15531.08|15506.83|15506.83|0
1624019100000|2021-06-18 12:25:00|15524.36|15524.36|15536.19|15536.19|15536.19|15536.19|15522.39|15522.39|0
1624019400000|2021-06-18 12:30:00|15537.03|15537.03|15535.33|15535.33|15537.45|15537.45|15531.53|15531.53|0
1624019700000|2021-06-18 12:35:00|15537.3|15537.3|15508.12|15508.12|15540.89|15540.89|15508.12|15508.12|0
1624020000000|2021-06-18 12:40:00|15505.34|15505.34|15503.5|15503.5|15510.73|15510.73|15496.93|15496.93|0
1624020300000|2021-06-18 12:45:00|15504.36|15504.36|15495.31|15495.31|15504.36|15504.36|15494.3|15494.3|0
1624020600000|2021-06-18 12:50:00|15493.34|15493.34|15502.08|15502.08|15502.08|15502.08|15487.96|15487.96|0
1624020900000|2021-06-18 12:55:00|15504.86|15504.86|15494.58|15494.58|15508.03|15508.03|15494.58|15494.58|0
1624021200000|2021-06-18 13:00:00|15496.55|15496.55|15490.19|15490.19|15498.94|15498.94|15489.58|15489.58|0
1624021500000|2021-06-18 13:05:00|15487.41|15487.41|15487.71|15487.71|15487.71|15487.71|15480.99|15480.99|0
1624021800000|2021-06-18 13:10:00|15487.28|15487.28|15486.46|15486.46|15491.22|15491.22|15480.01|15480.01|0
1624022100000|2021-06-18 13:15:00|15488.89|15488.89|15506.01|15506.01|15506.01|15506.01|15487.67|15487.67|0
1624022400000|2021-06-18 13:20:00|15504.62|15504.62|15506.94|15506.94|15508.91|15508.91|15504.62|15504.62|0
1624022700000|2021-06-18 13:25:00|15508.33|15508.33|15495.71|15495.71|15508.33|15508.33|15495.53|15495.53|0
1624023000000|2021-06-18 13:30:00|15497.68|15497.68|15496.97|15496.97|15518.73|15518.73|15491.26|15491.26|0
1624023300000|2021-06-18 13:35:00|15495.75|15495.75|15500.33|15500.33|15502.3|15502.3|15487.23|15487.23|0
1624023600000|2021-06-18 13:40:00|15503.11|15503.11|15509.02|15509.02|15509.02|15509.02|15500.33|15500.33|0
1624023900000|2021-06-18 13:45:00|15507.05|15507.05|15498.22|15498.22|15507.05|15507.05|15487.64|15487.64|0
1624024200000|2021-06-18 13:50:00|15497.79|15497.79|15489.18|15489.18|15500.38|15500.38|15482.04|15482.04|0
1624024500000|2021-06-18 13:55:00|15487.79|15487.79|15500.29|15500.29|15502.5|15502.5|15485.82|15485.82|0
1624024800000|2021-06-18 14:00:00|15501.51|15501.51|15480.41|15480.41|15509.57|15509.57|15480.41|15480.41|0
1624025100000|2021-06-18 14:05:00|15479.19|15479.19|15476.68|15476.68|15482.81|15482.81|15473.53|15473.53|0
1624025400000|2021-06-18 14:10:00|15475.29|15475.29|15460.73|15460.73|15475.29|15475.29|15456.72|15456.72|0
1624025700000|2021-06-18 14:15:00|15456.79|15456.79|15464.84|15464.84|15466.76|15466.76|15448.14|15448.14|0
1624026000000|2021-06-18 14:20:00|15466.23|15466.23|15470.69|15470.69|15473.92|15473.92|15464.76|15464.76|0
1624026300000|2021-06-18 14:25:00|15469.3|15469.3|15473.95|15473.95|15478.02|15478.02|15463.65|15463.65|0
1624026600000|2021-06-18 14:30:00|15471.98|15471.98|15484.47|15484.47|15485.86|15485.86|15460.27|15460.27|0
1624026900000|2021-06-18 14:35:00|15485.31|15485.31|15454.06|15454.06|15485.31|15485.31|15448.75|15448.75|0
1624027200000|2021-06-18 14:40:00|15453.63|15453.63|15453.36|15453.36|15453.63|15453.63|15449.42|15449.42|0
1624027500000|2021-06-18 14:45:00|15453.78|15453.78|15454.36|15454.36|15461.49|15461.49|15453.78|15453.78|0
1624027800000|2021-06-18 14:50:00|15453.94|15453.94|15457.76|15457.76|15458.6|15458.6|15453.94|15453.94|0
1624028100000|2021-06-18 14:55:00|15456.55|15456.55|15460.13|15460.13|15469.47|15469.47|15456.55|15456.55|0
1624028400000|2021-06-18 15:00:00|15461.52|15461.52|15423.36|15423.36|15461.52|15461.52|15423.36|15423.36|0
1624028700000|2021-06-18 15:05:00|15424.75|15424.75|15424.52|15424.52|15429.92|15429.92|15423.8|15423.8|0
1624029000000|2021-06-18 15:10:00|15422.55|15422.55|15406.44|15406.44|15422.55|15422.55|15406.44|15406.44|0
1624029300000|2021-06-18 15:15:00|15404.47|15404.47|15403.06|15403.06|15407.07|15407.07|15397.73|15397.73|0
1624029600000|2021-06-18 15:20:00|15401.67|15401.67|15381.48|15381.48|15402.35|15402.35|15379.7|15379.7|0
1624029900000|2021-06-18 15:25:00|15382.68|15382.68|15371.3|15371.3|15386.99|15386.99|15365.96|15365.96|0
1624259700000|2021-06-21 07:15:00|15379.67|15379.67|15417.44|15417.44|15417.44|15417.44|15379.67|15379.67|0
1624260000000|2021-06-21 07:20:00|15415.47|15415.47|15431.15|15431.15|15431.15|15431.15|15414.26|15414.26|0
1624260300000|2021-06-21 07:25:00|15429.89|15429.89|15430.44|15430.44|15430.61|15430.61|15427.83|15427.83|0
1624260600000|2021-06-21 07:30:00|15422.54|15422.54|15448.7|15448.7|15450.77|15450.77|15422.54|15422.54|0
1624260900000|2021-06-21 07:35:00|15444.75|15444.75|15470.31|15470.31|15471.57|15471.57|15440.81|15440.81|0
1624261200000|2021-06-21 07:40:00|15468.92|15468.92|15496.34|15496.34|15496.34|15496.34|15468.92|15468.92|0
1624261500000|2021-06-21 07:45:00|15496.75|15496.75|15516.93|15516.93|15516.93|15516.93|15496.75|15496.75|0
1624261800000|2021-06-21 07:50:00|15518.14|15518.14|15506.25|15506.25|15524.71|15524.71|15503.07|15503.07|0
1624262100000|2021-06-21 07:55:00|15507.46|15507.46|15512.68|15512.68|15520.61|15520.61|15507.46|15507.46|0
1624262400000|2021-06-21 08:00:00|15511.42|15511.42|15470.26|15470.26|15514.23|15514.23|15470.26|15470.26|0
1624262700000|2021-06-21 08:05:00|15469.06|15469.06|15446.74|15446.74|15469.06|15469.06|15446.74|15446.74|0
1624263000000|2021-06-21 08:10:00|15445.54|15445.54|15431.23|15431.23|15445.54|15445.54|15431.23|15431.23|0
1624263300000|2021-06-21 08:15:00|15429.26|15429.26|15442.25|15442.25|15447.08|15447.08|15428.84|15428.84|0
1624263600000|2021-06-21 08:20:00|15438.31|15438.31|15441.3|15441.3|15445.13|15445.13|15431.14|15431.14|0
1624263900000|2021-06-21 08:25:00|15443.27|15443.27|15433.6|15433.6|15452.61|15452.61|15433.6|15433.6|0
1624264200000|2021-06-21 08:30:00|15436.38|15436.38|15426.36|15426.36|15436.38|15436.38|15426.36|15426.36|0
1624264500000|2021-06-21 08:35:00|15424.38|15424.38|15423.8|15423.8|15427.58|15427.58|15416.32|15416.32|0
1624264800000|2021-06-21 08:40:00|15422.41|15422.41|15421.89|15421.89|15422.41|15422.41|15418.24|15418.24|0
1624265100000|2021-06-21 08:45:00|15420.5|15420.5|15426.4|15426.4|15430.77|15430.77|15419.11|15419.11|0
1624265400000|2021-06-21 08:50:00|15428.37|15428.37|15414.62|15414.62|15428.37|15428.37|15413.78|15413.78|0
1624265700000|2021-06-21 08:55:00|15417.98|15417.98|15421|15421|15421|15421|15417.98|15417.98|0
1624266000000|2021-06-21 09:00:00|15418.22|15418.22|15424.55|15424.55|15424.55|15424.55|15413.46|15413.46|0
1624266300000|2021-06-21 09:05:00|15428.5|15428.5|15442.6|15442.6|15442.6|15442.6|15428.08|15428.08|0
1624266600000|2021-06-21 09:10:00|15445.38|15445.38|15447.62|15447.62|15448.46|15448.46|15442.54|15442.54|0
1624266900000|2021-06-21 09:15:00|15448.04|15448.04|15453.38|15453.38|15459.78|15459.78|15448.04|15448.04|0
1624267200000|2021-06-21 09:20:00|15451.41|15451.41|15466.25|15466.25|15466.25|15466.25|15451.41|15451.41|0
1624267500000|2021-06-21 09:25:00|15465.83|15465.83|15464.14|15464.14|15466.25|15466.25|15463.47|15463.47|0
1624267800000|2021-06-21 09:30:00|15463.72|15463.72|15463.79|15463.79|15471.37|15471.37|15462.33|15462.33|0
1624268100000|2021-06-21 09:35:00|15459.85|15459.85|15443.19|15443.19|15459.85|15459.85|15442.96|15442.96|0
1624268400000|2021-06-21 09:40:00|15441.8|15441.8|15463.65|15463.65|15463.65|15463.65|15441.8|15441.8|0
1624268700000|2021-06-21 09:45:00|15464.07|15464.07|15476.38|15476.38|15476.38|15476.38|15464.07|15464.07|0
1624269000000|2021-06-21 09:50:00|15478.79|15478.79|15486.31|15486.31|15487.15|15487.15|15476.81|15476.81|0
1624269300000|2021-06-21 09:55:00|15487.71|15487.71|15483.08|15483.08|15487.71|15487.71|15481.95|15481.95|0
1624269600000|2021-06-21 10:00:00|15483.5|15483.5|15480.92|15480.92|15485.02|15485.02|15477.16|15477.16|0
1624269900000|2021-06-21 10:05:00|15482.89|15482.89|15478.85|15478.85|15486.26|15486.26|15478.85|15478.85|0
1624270200000|2021-06-21 10:10:00|15477.65|15477.65|15476.19|15476.19|15481.01|15481.01|15474.21|15474.21|0
1624270500000|2021-06-21 10:15:00|15478.16|15478.16|15482.1|15482.1|15482.1|15482.1|15478.16|15478.16|0
1624270800000|2021-06-21 10:20:00|15483.31|15483.31|15474.82|15474.82|15484.51|15484.51|15474.82|15474.82|0
1624271100000|2021-06-21 10:25:00|15476.04|15476.04|15467.55|15467.55|15477.3|15477.3|15467.55|15467.55|0
1624271400000|2021-06-21 10:30:00|15469.53|15469.53|15477.36|15477.36|15477.67|15477.67|15469.53|15469.53|0
1624271700000|2021-06-21 10:35:00|15478.75|15478.75|15472.31|15472.31|15478.75|15478.75|15472.31|15472.31|0
1624272000000|2021-06-21 10:40:00|15473.71|15473.71|15472.58|15472.58|15480.11|15480.11|15472.58|15472.58|0
1624272300000|2021-06-21 10:45:00|15470.6|15470.6|15461.7|15461.7|15470.6|15470.6|15461.7|15461.7|0
1624272600000|2021-06-21 10:50:00|15463.09|15463.09|15463.57|15463.57|15464.41|15464.41|15459.24|15459.24|0
1624272900000|2021-06-21 10:55:00|15462.74|15462.74|15461.96|15461.96|15466.59|15466.59|15461.96|15461.96|0
1624273200000|2021-06-21 11:00:00|15459.99|15459.99|15462.09|15462.09|15463.35|15463.35|15458.18|15458.18|0
1624273500000|2021-06-21 11:05:00|15462.51|15462.51|15466.92|15466.92|15473.13|15473.13|15462.51|15462.51|0
1624273800000|2021-06-21 11:10:00|15461|15461|15445.78|15445.78|15461|15461|15445.78|15445.78|0
1624274100000|2021-06-21 11:15:00|15446.2|15446.2|15438.6|15438.6|15446.2|15446.2|15438.6|15438.6|0
1624274400000|2021-06-21 11:20:00|15437.38|15437.38|15430.97|15430.97|15437.38|15437.38|15429.43|15429.43|0
1624274700000|2021-06-21 11:25:00|15429|15429|15433.2|15433.2|15433.2|15433.2|15427.19|15427.19|0
1624275000000|2021-06-21 11:30:00|15430.42|15430.42|15430.77|15430.77|15430.77|15430.77|15426.98|15426.98|0
1624275300000|2021-06-21 11:35:00|15431.98|15431.98|15444.62|15444.62|15445.04|15445.04|15431.98|15431.98|0
1624275600000|2021-06-21 11:40:00|15445.88|15445.88|15444.1|15444.1|15445.88|15445.88|15441.84|15441.84|0
1624275900000|2021-06-21 11:45:00|15442.84|15442.84|15451.75|15451.75|15453.56|15453.56|15442.42|15442.42|0
1624276200000|2021-06-21 11:50:00|15453.73|15453.73|15465.02|15465.02|15465.02|15465.02|15453.73|15453.73|0
1624276500000|2021-06-21 11:55:00|15463.63|15463.63|15467.9|15467.9|15467.9|15467.9|15463.63|15463.63|0
1624276800000|2021-06-21 12:00:00|15468.32|15468.32|15475.12|15475.12|15476.34|15476.34|15466.93|15466.93|0
1624277100000|2021-06-21 12:05:00|15476.33|15476.33|15489.02|15489.02|15489.44|15489.44|15474.91|15474.91|0
1624277400000|2021-06-21 12:10:00|15487.62|15487.62|15486.07|15486.07|15489.02|15489.02|15486.07|15486.07|0
1624277700000|2021-06-21 12:15:00|15485.23|15485.23|15476.88|15476.88|15486.79|15486.79|15476.88|15476.88|0
1624278000000|2021-06-21 12:20:00|15476.46|15476.46|15472.25|15472.25|15476.88|15476.88|15468.63|15468.63|0
1624278300000|2021-06-21 12:25:00|15468.3|15468.3|15469.1|15469.1|15469.94|15469.94|15468.3|15468.3|0
1624278600000|2021-06-21 12:30:00|15469.52|15469.52|15473.36|15473.36|15474.75|15474.75|15467.9|15467.9|0
1624278900000|2021-06-21 12:35:00|15477.31|15477.31|15483.99|15483.99|15484.7|15484.7|15477.31|15477.31|0
1624279200000|2021-06-21 12:40:00|15482.6|15482.6|15472.46|15472.46|15482.6|15482.6|15471.06|15471.06|0
1624279500000|2021-06-21 12:45:00|15471.06|15471.06|15471.91|15471.91|15473.46|15473.46|15471.06|15471.06|0
1624279800000|2021-06-21 12:50:00|15473.17|15473.17|15476.27|15476.27|15479.63|15479.63|15471.49|15471.49|0
1624280100000|2021-06-21 12:55:00|15475.43|15475.43|15467.28|15467.28|15476.27|15476.27|15467.28|15467.28|0
1624280400000|2021-06-21 13:00:00|15467.7|15467.7|15463.8|15463.8|15467.7|15467.7|15460.15|15460.15|0
1624280700000|2021-06-21 13:05:00|15464.64|15464.64|15469.1|15469.1|15471.49|15471.49|15464.64|15464.64|0
1624281000000|2021-06-21 13:10:00|15469.94|15469.94|15470.24|15470.24|15470.24|15470.24|15465.23|15465.23|0
1624281300000|2021-06-21 13:15:00|15472.22|15472.22|15478.39|15478.39|15478.39|15478.39|15470.98|15470.98|0
1624281600000|2021-06-21 13:20:00|15482.33|15482.33|15475.59|15475.59|15483.55|15483.55|15472.82|15472.82|0
1624281900000|2021-06-21 13:25:00|15476.43|15476.43|15459.04|15459.04|15477.22|15477.22|15455.93|15455.93|0
1624282200000|2021-06-21 13:30:00|15462.98|15462.98|15454.5|15454.5|15471.51|15471.51|15446.49|15446.49|0
1624282500000|2021-06-21 13:35:00|15457.28|15457.28|15470.62|15470.62|15471.04|15471.04|15457.28|15457.28|0
1624282800000|2021-06-21 13:40:00|15471.04|15471.04|15471.26|15471.26|15474.04|15474.04|15463.15|15463.15|0
1624283100000|2021-06-21 13:45:00|15469.87|15469.87|15466.2|15466.2|15474.41|15474.41|15460.61|15460.61|0
1624283400000|2021-06-21 13:50:00|15465.36|15465.36|15465.81|15465.81|15468.4|15468.4|15461.59|15461.59|0
1624283700000|2021-06-21 13:55:00|15466.22|15466.22|15468.69|15468.69|15473.28|15473.28|15466.22|15466.22|0
1624284000000|2021-06-21 14:00:00|15469.11|15469.11|15480.55|15480.55|15480.55|15480.55|15469.11|15469.11|0
1624284300000|2021-06-21 14:05:00|15481.94|15481.94|15498.46|15498.46|15498.46|15498.46|15481.94|15481.94|0
1624284600000|2021-06-21 14:10:00|15498.87|15498.87|15517.94|15517.94|15517.94|15517.94|15498.87|15498.87|0
1624284900000|2021-06-21 14:15:00|15519.14|15519.14|15514.09|15514.09|15526.61|15526.61|15512.11|15512.11|0
1624285200000|2021-06-21 14:20:00|15513.67|15513.67|15525.16|15525.16|15527.35|15527.35|15513.67|15513.67|0
1624285500000|2021-06-21 14:25:00|15526.55|15526.55|15530.82|15530.82|15536.78|15536.78|15525.16|15525.16|0
1624285800000|2021-06-21 14:30:00|15532.02|15532.02|15547.32|15547.32|15554.63|15554.63|15532.02|15532.02|0
1624286100000|2021-06-21 14:35:00|15545.93|15545.93|15547.94|15547.94|15550.59|15550.59|15543.56|15543.56|0
1624286400000|2021-06-21 14:40:00|15548.78|15548.78|15569.82|15569.82|15570.66|15570.66|15548.78|15548.78|0
1624286700000|2021-06-21 14:45:00|15569.4|15569.4|15571.63|15571.63|15573.18|15573.18|15569.4|15569.4|0
1624287000000|2021-06-21 14:50:00|15575.58|15575.58|15585.71|15585.71|15590.46|15590.46|15571.79|15571.79|0
1624287300000|2021-06-21 14:55:00|15587.68|15587.68|15591.63|15591.63|15596.99|15596.99|15586.29|15586.29|0
1624287600000|2021-06-21 15:00:00|15593.02|15593.02|15587.21|15587.21|15593.8|15593.8|15587.21|15587.21|0
1624287900000|2021-06-21 15:05:00|15587.63|15587.63|15583.37|15583.37|15593.55|15593.55|15577.71|15577.71|0
1624288200000|2021-06-21 15:10:00|15582.95|15582.95|15582.44|15582.44|15585.97|15585.97|15579.66|15579.66|0
1624288500000|2021-06-21 15:15:00|15583.83|15583.83|15601.95|15601.95|15602.92|15602.92|15583.83|15583.83|0
1624288800000|2021-06-21 15:20:00|15600.73|15600.73|15610.57|15610.57|15616.07|15616.07|15600.73|15600.73|0
1624289100000|2021-06-21 15:25:00|15606.62|15606.62|15623.13|15623.13|15623.18|15623.18|15605.23|15605.23|0
1624346100000|2021-06-22 07:15:00|15582.07|15582.07|15596.42|15596.42|15596.42|15596.42|15579.55|15579.55|0
1624346400000|2021-06-22 07:20:00|15593.64|15593.64|15583.46|15583.46|15594.22|15594.22|15574.43|15574.43|0
1624346700000|2021-06-22 07:25:00|15587.41|15587.41|15598.03|15598.03|15598.03|15598.03|15587.41|15587.41|0
1624347000000|2021-06-22 07:30:00|15599.29|15599.29|15622.42|15622.42|15622.42|15622.42|15598.92|15598.92|0
1624347300000|2021-06-22 07:35:00|15623.63|15623.63|15628.83|15628.83|15629.25|15629.25|15623.63|15623.63|0
1624347600000|2021-06-22 07:40:00|15626.4|15626.4|15635.19|15635.19|15637.21|15637.21|15621.38|15621.38|0
1624347900000|2021-06-22 07:45:00|15637.63|15637.63|15654.68|15654.68|15658.62|15658.62|15631.71|15631.71|0
1624348200000|2021-06-22 07:50:00|15653.46|15653.46|15651.8|15651.8|15657.42|15657.42|15650.4|15650.4|0
1624348500000|2021-06-22 07:55:00|15653|15653|15627.41|15627.41|15653|15653|15610.46|15610.46|0
1624348800000|2021-06-22 08:00:00|15628.63|15628.63|15668.56|15668.56|15668.56|15668.56|15628.63|15628.63|0
1624349100000|2021-06-22 08:05:00|15669.95|15669.95|15660.64|15660.64|15675.93|15675.93|15660.64|15660.64|0
1624349400000|2021-06-22 08:10:00|15662.61|15662.61|15655.85|15655.85|15666.4|15666.4|15655.85|15655.85|0
1624349700000|2021-06-22 08:15:00|15649.93|15649.93|15655.12|15655.12|15659.12|15659.12|15637.87|15637.87|0
1624350000000|2021-06-22 08:20:00|15656.51|15656.51|15642.27|15642.27|15657.9|15657.9|15642.27|15642.27|0
1624350300000|2021-06-22 08:25:00|15643.47|15643.47|15631.04|15631.04|15643.47|15643.47|15631.04|15631.04|0
1624350600000|2021-06-22 08:30:00|15627.43|15627.43|15631.25|15631.25|15631.67|15631.67|15618.23|15618.23|0
1624350900000|2021-06-22 08:35:00|15629.27|15629.27|15628.55|15628.55|15629.27|15629.27|15620.9|15620.9|0
1624351200000|2021-06-22 08:40:00|15626.58|15626.58|15622.4|15622.4|15633.53|15633.53|15622.4|15622.4|0
1624351500000|2021-06-22 08:45:00|15622.82|15622.82|15633.9|15633.9|15635.58|15635.58|15613.89|15613.89|0
1624351800000|2021-06-22 08:50:00|15635.1|15635.1|15631.3|15631.3|15635.1|15635.1|15628.71|15628.71|0
1624352100000|2021-06-22 08:55:00|15628.52|15628.52|15638.19|15638.19|15638.19|15638.19|15624.74|15624.74|0
1624352400000|2021-06-22 09:00:00|15639.58|15639.58|15653.92|15653.92|15660.95|15660.95|15639.58|15639.58|0
1624352700000|2021-06-22 09:05:00|15658.1|15658.1|15655.13|15655.13|15658.1|15658.1|15653.92|15653.92|0
1624353000000|2021-06-22 09:10:00|15655.55|15655.55|15665.11|15665.11|15665.11|15665.11|15649.79|15649.79|0
1624353300000|2021-06-22 09:15:00|15665.95|15665.95|15657.61|15657.61|15668.39|15668.39|15657.61|15657.61|0
1624353600000|2021-06-22 09:20:00|15655.93|15655.93|15655.32|15655.32|15658.1|15658.1|15655.32|15655.32|0
1624353900000|2021-06-22 09:25:00|15653.93|15653.93|15666.56|15666.56|15666.56|15666.56|15649.58|15649.58|0
1624354200000|2021-06-22 09:30:00|15666.14|15666.14|15655.21|15655.21|15666.14|15666.14|15650.59|15650.59|0
1624354500000|2021-06-22 09:35:00|15653.82|15653.82|15654.05|15654.05|15656.02|15656.02|15653.24|15653.24|0
1624354800000|2021-06-22 09:40:00|15655.25|15655.25|15653.18|15653.18|15657.13|15657.13|15645.41|15645.41|0
1624355100000|2021-06-22 09:45:00|15656.83|15656.83|15656.12|15656.12|15658.31|15658.31|15654.73|15654.73|0
1624355400000|2021-06-22 09:50:00|15658.9|15658.9|15672.05|15672.05|15672.05|15672.05|15658.9|15658.9|0
1624355700000|2021-06-22 09:55:00|15673.44|15673.44|15667.1|15667.1|15673.44|15673.44|15665.55|15665.55|0
1624356000000|2021-06-22 10:00:00|15668.31|15668.31|15696.26|15696.26|15696.26|15696.26|15664.36|15664.36|0
1624356300000|2021-06-22 10:05:00|15694.28|15694.28|15698.64|15698.64|15698.64|15698.64|15685.35|15685.35|0
1624356600000|2021-06-22 10:10:00|15697.24|15697.24|15692.49|15692.49|15697.24|15697.24|15690.52|15690.52|0
1624356900000|2021-06-22 10:15:00|15691.1|15691.1|15676.31|15676.31|15691.1|15691.1|15676.31|15676.31|0
1624357200000|2021-06-22 10:20:00|15673.9|15673.9|15664.32|15664.32|15673.9|15673.9|15664.32|15664.32|0
1624357500000|2021-06-22 10:25:00|15662.93|15662.93|15666.2|15666.2|15667.59|15667.59|15659.7|15659.7|0
1624357800000|2021-06-22 10:30:00|15664.81|15664.81|15670.71|15670.71|15672.34|15672.34|15664.81|15664.81|0
1624358100000|2021-06-22 10:35:00|15668.73|15668.73|15675.02|15675.02|15675.44|15675.44|15668.73|15668.73|0
1624358400000|2021-06-22 10:40:00|15674.6|15674.6|15675.18|15675.18|15677.96|15677.96|15671.23|15671.23|0
1624358700000|2021-06-22 10:45:00|15674.76|15674.76|15671.39|15671.39|15680.09|15680.09|15671.39|15671.39|0
1624359000000|2021-06-22 10:50:00|15670.56|15670.56|15661.27|15661.27|15670.56|15670.56|15659.88|15659.88|0
1624359300000|2021-06-22 10:55:00|15663.25|15663.25|15673.95|15673.95|15673.95|15673.95|15662.41|15662.41|0
1624359600000|2021-06-22 11:00:00|15675.92|15675.92|15674.44|15674.44|15678.95|15678.95|15674.44|15674.44|0
1624359900000|2021-06-22 11:05:00|15673.05|15673.05|15682.82|15682.82|15683.66|15683.66|15673.05|15673.05|0
1624360200000|2021-06-22 11:10:00|15678.88|15678.88|15673.54|15673.54|15678.88|15678.88|15673.54|15673.54|0
1624360500000|2021-06-22 11:15:00|15675.52|15675.52|15677.33|15677.33|15677.33|15677.33|15675.52|15675.52|0
1624360800000|2021-06-22 11:20:00|15678.53|15678.53|15682.46|15682.46|15682.46|15682.46|15677.31|15677.31|0
1624361100000|2021-06-22 11:25:00|15683.67|15683.67|15679.72|15679.72|15683.67|15683.67|15679.72|15679.72|0
1624361400000|2021-06-22 11:30:00|15681.69|15681.69|15675.82|15675.82|15685.39|15685.39|15675.4|15675.4|0
1624361700000|2021-06-22 11:35:00|15674.43|15674.43|15681.96|15681.96|15681.96|15681.96|15674.43|15674.43|0
1624362000000|2021-06-22 11:40:00|15681.54|15681.54|15681.54|15681.54|15681.54|15681.54|15681.54|15681.54|0
1624362300000|2021-06-22 11:45:00|15687.46|15687.46|15690.58|15690.58|15691.8|15691.8|15687.04|15687.04|0
1624362600000|2021-06-22 11:50:00|15688.61|15688.61|15690|15690|15693.11|15693.11|15687.77|15687.77|0
1624362900000|2021-06-22 11:55:00|15692.78|15692.78|15688.9|15688.9|15694.18|15694.18|15688.48|15688.48|0
1624363200000|2021-06-22 12:00:00|15690.29|15690.29|15691.93|15691.93|15693.94|15693.94|15688.32|15688.32|0
1624363500000|2021-06-22 12:05:00|15690.71|15690.71|15682.87|15682.87|15690.71|15690.71|15682.87|15682.87|0
1624364100000|2021-06-22 12:15:00|15684.13|15684.13|15684.74|15684.74|15686.55|15686.55|15682.55|15682.55|0
1624364400000|2021-06-22 12:20:00|15686.13|15686.13|15690.93|15690.93|15690.93|15690.93|15684.74|15684.74|0
1624364700000|2021-06-22 12:25:00|15689.72|15689.72|15684.08|15684.08|15692.28|15692.28|15684.08|15684.08|0
1624365000000|2021-06-22 12:30:00|15686.06|15686.06|15686.06|15686.06|15686.06|15686.06|15686.06|15686.06|0
1624365300000|2021-06-22 12:35:00|15684.08|15684.08|15674.54|15674.54|15684.08|15684.08|15674.54|15674.54|0
1624365600000|2021-06-22 12:40:00|15673.15|15673.15|15674.59|15674.59|15674.59|15674.59|15670.34|15670.34|0
1624365900000|2021-06-22 12:45:00|15676.56|15676.56|15676.05|15676.05|15676.89|15676.89|15670.64|15670.64|0
1624366200000|2021-06-22 12:50:00|15674.66|15674.66|15666.64|15666.64|15674.66|15674.66|15664.67|15664.67|0
1624366500000|2021-06-22 12:55:00|15666.22|15666.22|15677.47|15677.47|15677.47|15677.47|15666.22|15666.22|0
1624366800000|2021-06-22 13:00:00|15679.44|15679.44|15683.9|15683.9|15686.42|15686.42|15678.05|15678.05|0
1624367100000|2021-06-22 13:05:00|15682.68|15682.68|15680.3|15680.3|15684.48|15684.48|15677.11|15677.11|0
1624367400000|2021-06-22 13:10:00|15681.7|15681.7|15674.74|15674.74|15681.7|15681.7|15671.96|15671.96|0
1624367700000|2021-06-22 13:15:00|15676.13|15676.13|15684.74|15684.74|15685.58|15685.58|15676.13|15676.13|0
1624368000000|2021-06-22 13:20:00|15683.53|15683.53|15689.39|15689.39|15689.39|15689.39|15683.53|15683.53|0
1624368300000|2021-06-22 13:25:00|15686.6|15686.6|15686.63|15686.63|15686.63|15686.63|15683.01|15683.01|0
1624368600000|2021-06-22 13:30:00|15688.02|15688.02|15685.61|15685.61|15700.35|15700.35|15685.61|15685.61|0
1624368900000|2021-06-22 13:35:00|15684.22|15684.22|15680.65|15680.65|15684.77|15684.77|15678.68|15678.68|0
1624369200000|2021-06-22 13:40:00|15682.62|15682.62|15681.47|15681.47|15691.03|15691.03|15680.63|15680.63|0
1624369500000|2021-06-22 13:45:00|15682.68|15682.68|15700.86|15700.86|15700.86|15700.86|15682.68|15682.68|0
1624369800000|2021-06-22 13:50:00|15698.88|15698.88|15693.62|15693.62|15698.88|15698.88|15689.31|15689.31|0
1624370100000|2021-06-22 13:55:00|15695.59|15695.59|15696.88|15696.88|15696.88|15696.88|15694.87|15694.87|0
1624370400000|2021-06-22 14:00:00|15698.14|15698.14|15699.14|15699.14|15702.75|15702.75|15695.19|15695.19|0
1624370700000|2021-06-22 14:05:00|15696.35|15696.35|15697.57|15697.57|15702.57|15702.57|15695.93|15695.93|0
1624371000000|2021-06-22 14:10:00|15698.96|15698.96|15693.78|15693.78|15700.64|15700.64|15691.34|15691.34|0
1624371300000|2021-06-22 14:15:00|15691.81|15691.81|15695.65|15695.65|15699.6|15699.6|15688.03|15688.03|0
1624371600000|2021-06-22 14:20:00|15693.68|15693.68|15695.1|15695.1|15696.32|15696.32|15690.32|15690.32|0
1624371900000|2021-06-22 14:25:00|15696.31|15696.31|15696.02|15696.02|15698.42|15698.42|15691.94|15691.94|0
1624372200000|2021-06-22 14:30:00|15694.05|15694.05|15694.06|15694.06|15699.66|15699.66|15693.51|15693.51|0
1624372500000|2021-06-22 14:35:00|15692.09|15692.09|15692.28|15692.28|15692.83|15692.83|15687.27|15687.27|0
1624372800000|2021-06-22 14:40:00|15693.67|15693.67|15695.93|15695.93|15698.37|15698.37|15692.12|15692.12|0
1624373100000|2021-06-22 14:45:00|15697.13|15697.13|15696.2|15696.2|15702.28|15702.28|15695.16|15695.16|0
1624373400000|2021-06-22 14:50:00|15694.23|15694.23|15714.61|15714.61|15714.61|15714.61|15694.23|15694.23|0
1624373700000|2021-06-22 14:55:00|15715.03|15715.03|15728.58|15728.58|15739.24|15739.24|15714.61|15714.61|0
1624374000000|2021-06-22 15:00:00|15727.19|15727.19|15731.01|15731.01|15731.01|15731.01|15722.56|15722.56|0
1624374300000|2021-06-22 15:05:00|15730.59|15730.59|15732.01|15732.01|15733.82|15733.82|15730.04|15730.04|0
1624374600000|2021-06-22 15:10:00|15730.04|15730.04|15733.22|15733.22|15733.22|15733.22|15729.47|15729.47|0
1624374900000|2021-06-22 15:15:00|15732|15732|15742.56|15742.56|15744.76|15744.76|15732|15732|0
1624375200000|2021-06-22 15:20:00|15742.14|15742.14|15757.48|15757.48|15758.87|15758.87|15742.14|15742.14|0
1624375500000|2021-06-22 15:25:00|15758.68|15758.68|15762.39|15762.39|15764.7|15764.7|15754.32|15754.32|0
1624432500000|2021-06-23 07:15:00|15762.49|15762.49|15732.4|15732.4|15763.71|15763.71|15732.4|15732.4|0
1624432800000|2021-06-23 07:20:00|15733.23|15733.23|15737.27|15737.27|15741.45|15741.45|15730.45|15730.45|0
1624433100000|2021-06-23 07:25:00|15739.25|15739.25|15711.57|15711.57|15742.18|15742.18|15710.31|15710.31|0
1624433400000|2021-06-23 07:30:00|15713.54|15713.54|15700.53|15700.53|15713.54|15713.54|15697.59|15697.59|0
1624433700000|2021-06-23 07:35:00|15701.92|15701.92|15688.09|15688.09|15701.92|15701.92|15688.09|15688.09|0
1624434000000|2021-06-23 07:40:00|15686.87|15686.87|15698.13|15698.13|15698.13|15698.13|15681.54|15681.54|0
1624434300000|2021-06-23 07:45:00|15699.35|15699.35|15707.66|15707.66|15707.66|15707.66|15699.35|15699.35|0
1624434600000|2021-06-23 07:50:00|15707.24|15707.24|15705.71|15705.71|15715.71|15715.71|15705.71|15705.71|0
1624434900000|2021-06-23 07:55:00|15703.74|15703.74|15693.01|15693.01|15703.74|15703.74|15693.01|15693.01|0
1624435200000|2021-06-23 08:00:00|15694.23|15694.23|15684.82|15684.82|15694.23|15694.23|15684.82|15684.82|0
1624435500000|2021-06-23 08:05:00|15682.04|15682.04|15678.43|15678.43|15683.82|15683.82|15678.26|15678.26|0
1624435800000|2021-06-23 08:10:00|15680.4|15680.4|15663.57|15663.57|15680.82|15680.82|15662.18|15662.18|0
1624436100000|2021-06-23 08:15:00|15662.18|15662.18|15655.39|15655.39|15662.18|15662.18|15649.25|15649.25|0
1624436400000|2021-06-23 08:20:00|15656.79|15656.79|15668.56|15668.56|15668.56|15668.56|15656.79|15656.79|0
1624436700000|2021-06-23 08:25:00|15672.5|15672.5|15675.45|15675.45|15676.84|15676.84|15670.92|15670.92|0
1624437000000|2021-06-23 08:30:00|15679.06|15679.06|15696.49|15696.49|15696.49|15696.49|15679.06|15679.06|0
1624437300000|2021-06-23 08:35:00|15697.33|15697.33|15702.74|15702.74|15705.12|15705.12|15697.18|15697.18|0
1624437600000|2021-06-23 08:40:00|15704.13|15704.13|15695.27|15695.27|15704.55|15704.55|15694.4|15694.4|0
1624437900000|2021-06-23 08:45:00|15698.06|15698.06|15702.31|15702.31|15708.71|15708.71|15698.06|15698.06|0
1624438200000|2021-06-23 08:50:00|15699.53|15699.53|15695.15|15695.15|15701.73|15701.73|15693.76|15693.76|0
1624438500000|2021-06-23 08:55:00|15696.54|15696.54|15693.9|15693.9|15697.93|15697.93|15691.96|15691.96|0
1624438800000|2021-06-23 09:00:00|15695.12|15695.12|15685.33|15685.33|15695.12|15695.12|15685.33|15685.33|0
1624439100000|2021-06-23 09:05:00|15687.31|15687.31|15697.85|15697.85|15700.4|15700.4|15686.05|15686.05|0
1624439400000|2021-06-23 09:10:00|15695.07|15695.07|15698.66|15698.66|15700.63|15700.63|15695.07|15695.07|0
1624439700000|2021-06-23 09:15:00|15697.45|15697.45|15690.61|15690.61|15697.45|15697.45|15690.61|15690.61|0
1624440000000|2021-06-23 09:20:00|15689.77|15689.77|15670.7|15670.7|15689.77|15689.77|15670.15|15670.15|0
1624440300000|2021-06-23 09:25:00|15669.31|15669.31|15678.86|15678.86|15678.86|15678.86|15667.92|15667.92|0
1624440600000|2021-06-23 09:30:00|15679.28|15679.28|15675.52|15675.52|15679.28|15679.28|15674.13|15674.13|0
1624440900000|2021-06-23 09:35:00|15680.68|15680.68|15689.14|15689.14|15691.79|15691.79|15680.68|15680.68|0
1624441200000|2021-06-23 09:40:00|15691.11|15691.11|15692.5|15692.5|15694.48|15694.48|15691.11|15691.11|0
1624441500000|2021-06-23 09:45:00|15695.02|15695.02|15697.79|15697.79|15698.96|15698.96|15695.02|15695.02|0
1624441800000|2021-06-23 09:50:00|15699.76|15699.76|15696.15|15696.15|15701.15|15701.15|15696.15|15696.15|0
1624442100000|2021-06-23 09:55:00|15694.93|15694.93|15691.58|15691.58|15697.37|15697.37|15691.58|15691.58|0
1624442400000|2021-06-23 10:00:00|15688.8|15688.8|15670.66|15670.66|15688.8|15688.8|15670.66|15670.66|0
1624442700000|2021-06-23 10:05:00|15668.69|15668.69|15670.57|15670.57|15670.57|15670.57|15663.84|15663.84|0
1624443000000|2021-06-23 10:10:00|15669.37|15669.37|15676.66|15676.66|15676.66|15676.66|15663.93|15663.93|0
1624443300000|2021-06-23 10:15:00|15677.88|15677.88|15693.49|15693.49|15693.49|15693.49|15677.88|15677.88|0
1624443600000|2021-06-23 10:20:00|15694.7|15694.7|15693.64|15693.64|15695.12|15695.12|15688.34|15688.34|0
1624443900000|2021-06-23 10:25:00|15695.62|15695.62|15696.09|15696.09|15696.09|15696.09|15688.13|15688.13|0
1624444200000|2021-06-23 10:30:00|15697.3|15697.3|15690.94|15690.94|15700.93|15700.93|15690.94|15690.94|0
1624444500000|2021-06-23 10:35:00|15690.52|15690.52|15675.97|15675.97|15690.52|15690.52|15674|15674|0
1624444800000|2021-06-23 10:40:00|15676.39|15676.39|15674.2|15674.2|15676.81|15676.81|15668.64|15668.64|0
1624445100000|2021-06-23 10:45:00|15672.23|15672.23|15677.58|15677.58|15679.78|15679.78|15670.26|15670.26|0
1624445400000|2021-06-23 10:50:00|15676.19|15676.19|15664.87|15664.87|15677.16|15677.16|15664.87|15664.87|0
1624445700000|2021-06-23 10:55:00|15666.84|15666.84|15663.39|15663.39|15666.84|15666.84|15663.39|15663.39|0
1624446000000|2021-06-23 11:00:00|15664.79|15664.79|15657.55|15657.55|15667.03|15667.03|15657.55|15657.55|0
1624446300000|2021-06-23 11:05:00|15656.71|15656.71|15655.95|15655.95|15656.71|15656.71|15649.22|15649.22|0
1624446600000|2021-06-23 11:10:00|15653.98|15653.98|15652.3|15652.3|15654.95|15654.95|15652.3|15652.3|0
1624446900000|2021-06-23 11:15:00|15650.91|15650.91|15661|15661|15661|15661|15650.49|15650.49|0
1624447200000|2021-06-23 11:20:00|15659.61|15659.61|15650.07|15650.07|15659.61|15659.61|15650.07|15650.07|0
1624447500000|2021-06-23 11:25:00|15648.68|15648.68|15650.07|15650.07|15650.07|15650.07|15646.07|15646.07|0
1624447800000|2021-06-23 11:30:00|15652.04|15652.04|15662.39|15662.39|15662.39|15662.39|15652.04|15652.04|0
1624448100000|2021-06-23 11:35:00|15663.65|15663.65|15659.73|15659.73|15666.46|15666.46|15658.34|15658.34|0
1624448400000|2021-06-23 11:40:00|15661.12|15661.12|15667.13|15667.13|15667.13|15667.13|15661.12|15661.12|0
1624448700000|2021-06-23 11:45:00|15665.74|15665.74|15659.58|15659.58|15665.74|15665.74|15655.41|15655.41|0
1624449000000|2021-06-23 11:50:00|15660.97|15660.97|15669.34|15669.34|15670.73|15670.73|15660.97|15660.97|0
1624449300000|2021-06-23 11:55:00|15670.73|15670.73|15672.42|15672.42|15672.42|15672.42|15670.44|15670.44|0
1624449600000|2021-06-23 12:00:00|15673.62|15673.62|15685.95|15685.95|15685.95|15685.95|15673.62|15673.62|0
1624449900000|2021-06-23 12:05:00|15687.35|15687.35|15685.37|15685.37|15687.35|15687.35|15685.37|15685.37|0
1624450200000|2021-06-23 12:10:00|15685.79|15685.79|15701.66|15701.66|15701.66|15701.66|15685.79|15685.79|0
1624450500000|2021-06-23 12:15:00|15703.05|15703.05|15706.48|15706.48|15708.19|15708.19|15703.05|15703.05|0
1624450800000|2021-06-23 12:20:00|15707.87|15707.87|15712.67|15712.67|15714.31|15714.31|15707.87|15707.87|0
1624451100000|2021-06-23 12:25:00|15714.64|15714.64|15714.1|15714.1|15716.52|15716.52|15713.25|15713.25|0
1624451400000|2021-06-23 12:30:00|15716.89|15716.89|15722.06|15722.06|15723.45|15723.45|15714.1|15714.1|0
1624451700000|2021-06-23 12:35:00|15723.28|15723.28|15721.44|15721.44|15723.41|15723.41|15718.02|15718.02|0
1624452000000|2021-06-23 12:40:00|15723.41|15723.41|15720.56|15720.56|15727.36|15727.36|15716.57|15716.57|0
1624452300000|2021-06-23 12:45:00|15724.51|15724.51|15723.48|15723.48|15725.71|15725.71|15718.14|15718.14|0
1624452600000|2021-06-23 12:50:00|15725.45|15725.45|15726.84|15726.84|15726.84|15726.84|15724.06|15724.06|0
1624452900000|2021-06-23 12:55:00|15727.68|15727.68|15718.64|15718.64|15729.63|15729.63|15717.22|15717.22|0
1624453200000|2021-06-23 13:00:00|15717.25|15717.25|15720.31|15720.31|15724.48|15724.48|15715.99|15715.99|0
1624453500000|2021-06-23 13:05:00|15716.13|15716.13|15723.68|15723.68|15723.68|15723.68|15714.16|15714.16|0
1624453800000|2021-06-23 13:10:00|15725.66|15725.66|15730.57|15730.57|15732.55|15732.55|15725.24|15725.24|0
1624454100000|2021-06-23 13:15:00|15731.96|15731.96|15726.98|15726.98|15734.2|15734.2|15726.98|15726.98|0
1624454400000|2021-06-23 13:20:00|15727.82|15727.82|15723.86|15723.86|15730.59|15730.59|15723.86|15723.86|0
1624454700000|2021-06-23 13:25:00|15725.25|15725.25|15722.7|15722.7|15733.6|15733.6|15720.72|15720.72|0
1624455000000|2021-06-23 13:30:00|15724.67|15724.67|15719.24|15719.24|15743.32|15743.32|15719.24|15719.24|0
1624455300000|2021-06-23 13:35:00|15717.85|15717.85|15712.24|15712.24|15723.97|15723.97|15710.69|15710.69|0
1624455600000|2021-06-23 13:40:00|15714.22|15714.22|15710.7|15710.7|15715.61|15715.61|15703.28|15703.28|0
1624455900000|2021-06-23 13:45:00|15712.09|15712.09|15710.54|15710.54|15714.32|15714.32|15709.15|15709.15|0
1624456200000|2021-06-23 13:50:00|15711.93|15711.93|15699.95|15699.95|15711.93|15711.93|15698.56|15698.56|0
1624456500000|2021-06-23 13:55:00|15699.53|15699.53|15711.45|15711.45|15711.45|15711.45|15695.75|15695.75|0
1624456800000|2021-06-23 14:00:00|15710.06|15710.06|15717.8|15717.8|15719.38|15719.38|15710.06|15710.06|0
1624457100000|2021-06-23 14:05:00|15716.41|15716.41|15726.29|15726.29|15726.29|15726.29|15715.02|15715.02|0
1624457400000|2021-06-23 14:10:00|15724.9|15724.9|15721.71|15721.71|15724.9|15724.9|15720.14|15720.14|0
1624457700000|2021-06-23 14:15:00|15723.11|15723.11|15722.22|15722.22|15723.11|15723.11|15716.89|15716.89|0
1624458000000|2021-06-23 14:20:00|15720.83|15720.83|15722.2|15722.2|15722.2|15722.2|15715.08|15715.08|0
1624458300000|2021-06-23 14:25:00|15719.42|15719.42|15716.53|15716.53|15719.89|15719.89|15715.14|15715.14|0
1624458600000|2021-06-23 14:30:00|15718.5|15718.5|15716.03|15716.03|15721.87|15721.87|15716.03|15716.03|0
1624458900000|2021-06-23 14:35:00|15714.64|15714.64|15697.89|15697.89|15714.64|15714.64|15697.89|15697.89|0
1624459200000|2021-06-23 14:40:00|15696.5|15696.5|15715.84|15715.84|15721.4|15721.4|15695.11|15695.11|0
1624459500000|2021-06-23 14:45:00|15717.23|15717.23|15709.7|15709.7|15719.69|15719.69|15709.7|15709.7|0
1624459800000|2021-06-23 14:50:00|15709.28|15709.28|15707.89|15707.89|15709.28|15709.28|15704.27|15704.27|0
1624460100000|2021-06-23 14:55:00|15705.92|15705.92|15712.86|15712.86|15715.65|15715.65|15700.88|15700.88|0
1624460400000|2021-06-23 15:00:00|15714.08|15714.08|15713.16|15713.16|15719.14|15719.14|15699.54|15699.54|0
1624460700000|2021-06-23 15:05:00|15714|15714|15715.39|15715.39|15715.39|15715.39|15712.19|15712.19|0
1624461000000|2021-06-23 15:10:00|15714|15714|15708.12|15708.12|15714|15714|15708.12|15708.12|0
1624461300000|2021-06-23 15:15:00|15706.15|15706.15|15709.77|15709.77|15714.11|15714.11|15705.31|15705.31|0
1624461600000|2021-06-23 15:20:00|15707.8|15707.8|15700.36|15700.36|15707.8|15707.8|15695.89|15695.89|0
1624461900000|2021-06-23 15:25:00|15699.14|15699.14|15682.53|15682.53|15704.48|15704.48|15677.79|15677.79|0
1624518900000|2021-06-24 07:15:00|15729.68|15729.68|15729.45|15729.45|15740.38|15740.38|15723.88|15723.88|0
1624519200000|2021-06-24 07:20:00|15728.06|15728.06|15721.59|15721.59|15736.21|15736.21|15721.59|15721.59|0
1624519500000|2021-06-24 07:25:00|15720.19|15720.19|15698.47|15698.47|15720.19|15720.19|15698.47|15698.47|0
1624519800000|2021-06-24 07:30:00|15697.08|15697.08|15706.51|15706.51|15706.93|15706.93|15695.02|15695.02|0
1624520100000|2021-06-24 07:35:00|15705.31|15705.31|15713.89|15713.89|15713.89|15713.89|15699.16|15699.16|0
1624520400000|2021-06-24 07:40:00|15715.28|15715.28|15717.35|15717.35|15717.35|15717.35|15710.53|15710.53|0
1624520700000|2021-06-24 07:45:00|15718.61|15718.61|15715.78|15715.78|15718.61|15718.61|15714.11|15714.11|0
1624521000000|2021-06-24 07:50:00|15717.17|15717.17|15724.65|15724.65|15724.65|15724.65|15717.17|15717.17|0
1624521300000|2021-06-24 07:55:00|15719.08|15719.08|15714.49|15714.49|15719.66|15719.66|15714.49|15714.49|0
1624521600000|2021-06-24 08:00:00|15714.07|15714.07|15720.18|15720.18|15726.55|15726.55|15714.07|15714.07|0
1624521900000|2021-06-24 08:05:00|15720.6|15720.6|15713.12|15713.12|15720.6|15720.6|15713.12|15713.12|0
1624522200000|2021-06-24 08:10:00|15710.34|15710.34|15702.22|15702.22|15710.34|15710.34|15702.22|15702.22|0
1624522500000|2021-06-24 08:15:00|15700.83|15700.83|15702.61|15702.61|15702.61|15702.61|15697.47|15697.47|0
1624522800000|2021-06-24 08:20:00|15703.03|15703.03|15701.87|15701.87|15713.16|15713.16|15701.87|15701.87|0
1624523100000|2021-06-24 08:25:00|15699.43|15699.43|15693.05|15693.05|15699.43|15699.43|15693.05|15693.05|0
1624523400000|2021-06-24 08:30:00|15692.63|15692.63|15680.93|15680.93|15692.63|15692.63|15680.93|15680.93|0
1624523700000|2021-06-24 08:35:00|15682.32|15682.32|15675.2|15675.2|15682.32|15682.32|15673.23|15673.23|0
1624524000000|2021-06-24 08:40:00|15677.17|15677.17|15672.16|15672.16|15679.14|15679.14|15672.16|15672.16|0
1624524300000|2021-06-24 08:45:00|15672.58|15672.58|15669.99|15669.99|15672.58|15672.58|15665.28|15665.28|0
1624524600000|2021-06-24 08:50:00|15668.02|15668.02|15644.15|15644.15|15668.44|15668.44|15644.15|15644.15|0
1624524900000|2021-06-24 08:55:00|15648.09|15648.09|15652.46|15652.46|15652.46|15652.46|15646.12|15646.12|0
1624525200000|2021-06-24 09:00:00|15653.85|15653.85|15663.81|15663.81|15663.81|15663.81|15652.46|15652.46|0
1624525500000|2021-06-24 09:05:00|15661.83|15661.83|15660.44|15660.44|15661.83|15661.83|15657.08|15657.08|0
1624525800000|2021-06-24 09:10:00|15659.23|15659.23|15687.74|15687.74|15687.74|15687.74|15659.23|15659.23|0
1624526100000|2021-06-24 09:15:00|15685.77|15685.77|15686.81|15686.81|15688.78|15688.78|15681.99|15681.99|0
1624526400000|2021-06-24 09:20:00|15686.39|15686.39|15671.55|15671.55|15686.39|15686.39|15671.55|15671.55|0
1624526700000|2021-06-24 09:25:00|15670.29|15670.29|15649.27|15649.27|15670.29|15670.29|15646.49|15646.49|0
1624527000000|2021-06-24 09:30:00|15651.24|15651.24|15671.24|15671.24|15671.24|15671.24|15651.24|15651.24|0
1624527300000|2021-06-24 09:35:00|15669.27|15669.27|15666.68|15666.68|15669.27|15669.27|15666.68|15666.68|0
1624527600000|2021-06-24 09:40:00|15668.07|15668.07|15662.64|15662.64|15668.07|15668.07|15662.64|15662.64|0
1624527900000|2021-06-24 09:45:00|15661.79|15661.79|15658.93|15658.93|15662.29|15662.29|15654.17|15654.17|0
1624528200000|2021-06-24 09:50:00|15656.95|15656.95|15654.34|15654.34|15659.74|15659.74|15653.92|15653.92|0
1624528500000|2021-06-24 09:55:00|15652.36|15652.36|15659.09|15659.09|15659.09|15659.09|15651.14|15651.14|0
1624528800000|2021-06-24 10:00:00|15658.67|15658.67|15654.67|15654.67|15658.67|15658.67|15654.67|15654.67|0
1624529100000|2021-06-24 10:05:00|15653.28|15653.28|15654.67|15654.67|15657.27|15657.27|15653.28|15653.28|0
1624529400000|2021-06-24 10:10:00|15654.25|15654.25|15660.19|15660.19|15660.19|15660.19|15653.66|15653.66|0
1624529700000|2021-06-24 10:15:00|15657.76|15657.76|15668.43|15668.43|15668.43|15668.43|15657.76|15657.76|0
1624530000000|2021-06-24 10:20:00|15668.01|15668.01|15674.29|15674.29|15679.44|15679.44|15668.01|15668.01|0
1624530300000|2021-06-24 10:25:00|15675.51|15675.51|15676.48|15676.48|15681.07|15681.07|15675.51|15675.51|0
1624530600000|2021-06-24 10:30:00|15679.26|15679.26|15683|15683|15683|15683|15675.06|15675.06|0
1624530900000|2021-06-24 10:35:00|15681.03|15681.03|15697.38|15697.38|15697.38|15697.38|15681.03|15681.03|0
1624531200000|2021-06-24 10:40:00|15698.22|15698.22|15698.05|15698.05|15699.89|15699.89|15695.95|15695.95|0
1624531500000|2021-06-24 10:45:00|15699.26|15699.26|15699.45|15699.45|15701.49|15701.49|15699.26|15699.26|0
1624531800000|2021-06-24 10:50:00|15701.42|15701.42|15695.45|15695.45|15701.6|15701.6|15695.45|15695.45|0
1624532100000|2021-06-24 10:55:00|15695.87|15695.87|15694.32|15694.32|15696.87|15696.87|15691.04|15691.04|0
1624532400000|2021-06-24 11:00:00|15692.93|15692.93|15696.93|15696.93|15704.62|15704.62|15690.95|15690.95|0
1624532700000|2021-06-24 11:05:00|15694.96|15694.96|15695.15|15695.15|15705.66|15705.66|15694.96|15694.96|0
1624533000000|2021-06-24 11:10:00|15693.76|15693.76|15691.74|15691.74|15696.24|15696.24|15686.96|15686.96|0
1624533300000|2021-06-24 11:15:00|15692.16|15692.16|15682.86|15682.86|15692.16|15692.16|15682.86|15682.86|0
1624533600000|2021-06-24 11:20:00|15680.88|15680.88|15676.82|15676.82|15682.86|15682.86|15675.26|15675.26|0
1624533900000|2021-06-24 11:25:00|15675.62|15675.62|15675.49|15675.49|15675.62|15675.62|15673.81|15673.81|0
1624534200000|2021-06-24 11:30:00|15677.46|15677.46|15659.53|15659.53|15677.46|15677.46|15659.53|15659.53|0
1624534500000|2021-06-24 11:35:00|15659.11|15659.11|15666.72|15666.72|15666.72|15666.72|15657.3|15657.3|0
1624534800000|2021-06-24 11:40:00|15668.11|15668.11|15660.98|15660.98|15670.71|15670.71|15660.98|15660.98|0
1624535100000|2021-06-24 11:45:00|15662.95|15662.95|15669.21|15669.21|15669.21|15669.21|15661.56|15661.56|0
1624535400000|2021-06-24 11:50:00|15667.24|15667.24|15662.29|15662.29|15669.47|15669.47|15662.29|15662.29|0
1624535700000|2021-06-24 11:55:00|15663.55|15663.55|15657.89|15657.89|15663.55|15663.55|15651.29|15651.29|0
1624536000000|2021-06-24 12:00:00|15659.14|15659.14|15656.17|15656.17|15660.79|15660.79|15652.81|15652.81|0
1624536300000|2021-06-24 12:05:00|15655.75|15655.75|15652.8|15652.8|15664.68|15664.68|15651.58|15651.58|0
1624536600000|2021-06-24 12:10:00|15651.41|15651.41|15643.84|15643.84|15651.41|15651.41|15641.74|15641.74|0
1624536900000|2021-06-24 12:15:00|15645.05|15645.05|15667.71|15667.71|15669.68|15669.68|15645.05|15645.05|0
1624537200000|2021-06-24 12:20:00|15665.73|15665.73|15668.55|15668.55|15668.55|15668.55|15664.34|15664.34|0
1624537500000|2021-06-24 12:25:00|15671.33|15671.33|15681.65|15681.65|15681.65|15681.65|15671.33|15671.33|0
1624537800000|2021-06-24 12:30:00|15682.07|15682.07|15685.33|15685.33|15686.72|15686.72|15678.83|15678.83|0
1624538100000|2021-06-24 12:35:00|15684.91|15684.91|15687.31|15687.31|15690.12|15690.12|15684.91|15684.91|0
1624538400000|2021-06-24 12:40:00|15686.89|15686.89|15687.59|15687.59|15688.15|15688.15|15682.13|15682.13|0
1624538700000|2021-06-24 12:45:00|15686.2|15686.2|15686.36|15686.36|15686.36|15686.36|15683.18|15683.18|0
1624539000000|2021-06-24 12:50:00|15685.16|15685.16|15677.59|15677.59|15685.16|15685.16|15677.59|15677.59|0
1624539300000|2021-06-24 12:55:00|15676.2|15676.2|15682.99|15682.99|15684.97|15684.97|15676.2|15676.2|0
1624539600000|2021-06-24 13:00:00|15681.02|15681.02|15682.08|15682.08|15686.44|15686.44|15678.63|15678.63|0
1624539900000|2021-06-24 13:05:00|15684.05|15684.05|15683.82|15683.82|15685.45|15685.45|15683.82|15683.82|0
1624540200000|2021-06-24 13:10:00|15684.24|15684.24|15682.82|15682.82|15684.24|15684.24|15677.69|15677.69|0
1624540500000|2021-06-24 13:15:00|15685.26|15685.26|15695.7|15695.7|15695.7|15695.7|15683.87|15683.87|0
1624540800000|2021-06-24 13:20:00|15696.12|15696.12|15708.42|15708.42|15711.03|15711.03|15694.57|15694.57|0
1624541100000|2021-06-24 13:25:00|15707.03|15707.03|15705.22|15705.22|15707.03|15707.03|15705.22|15705.22|0
1624541400000|2021-06-24 13:30:00|15704.02|15704.02|15709.78|15709.78|15714.58|15714.58|15699.95|15699.95|0
1624541700000|2021-06-24 13:35:00|15707.81|15707.81|15710.73|15710.73|15711.95|15711.95|15699.86|15699.86|0
1624542000000|2021-06-24 13:40:00|15711.15|15711.15|15702.63|15702.63|15714.35|15714.35|15702.63|15702.63|0
1624542300000|2021-06-24 13:45:00|15703.83|15703.83|15691.35|15691.35|15707.01|15707.01|15691.35|15691.35|0
1624542600000|2021-06-24 13:50:00|15690.13|15690.13|15676.8|15676.8|15699.41|15699.41|15676|15676|0
1624542900000|2021-06-24 13:55:00|15677.22|15677.22|15681.91|15681.91|15681.91|15681.91|15675.25|15675.25|0
1624543200000|2021-06-24 14:00:00|15682.33|15682.33|15684.48|15684.48|15684.48|15684.48|15679.3|15679.3|0
1624543500000|2021-06-24 14:05:00|15683.64|15683.64|15683.1|15683.1|15687.81|15687.81|15681.13|15681.13|0
1624543800000|2021-06-24 14:10:00|15684.32|15684.32|15709.3|15709.3|15709.3|15709.3|15684.32|15684.32|0
1624544100000|2021-06-24 14:15:00|15711.27|15711.27|15716.25|15716.25|15716.25|15716.25|15709.3|15709.3|0
1624544400000|2021-06-24 14:20:00|15718.23|15718.23|15713.51|15713.51|15719.49|15719.49|15712.93|15712.93|0
1624544700000|2021-06-24 14:25:00|15714.91|15714.91|15718.46|15718.46|15720.27|15720.27|15714.91|15714.91|0
1624545000000|2021-06-24 14:30:00|15717.07|15717.07|15714.57|15714.57|15718.21|15718.21|15714|15714|0
1624545300000|2021-06-24 14:35:00|15715.96|15715.96|15718.19|15718.19|15718.19|15718.19|15713.35|15713.35|0
1624545600000|2021-06-24 14:40:00|15716.8|15716.8|15718.35|15718.35|15719.99|15719.99|15716.8|15716.8|0
1624545900000|2021-06-24 14:45:00|15717.93|15717.93|15726.79|15726.79|15729.15|15729.15|15717.93|15717.93|0
1624546200000|2021-06-24 14:50:00|15728.76|15728.76|15717.38|15717.38|15732.13|15732.13|15717.38|15717.38|0
1624546500000|2021-06-24 14:55:00|15715.41|15715.41|15720.42|15720.42|15721.26|15721.26|15713.35|15713.35|0
1624546800000|2021-06-24 15:00:00|15720.84|15720.84|15713.34|15713.34|15720.84|15720.84|15713.34|15713.34|0
1624547100000|2021-06-24 15:05:00|15711.95|15711.95|15706.55|15706.55|15711.95|15711.95|15704.54|15704.54|0
1624547400000|2021-06-24 15:10:00|15704.58|15704.58|15694.37|15694.37|15704.58|15704.58|15694.37|15694.37|0
1624547700000|2021-06-24 15:15:00|15693.17|15693.17|15700.53|15700.53|15700.53|15700.53|15690.12|15690.12|0
1624548000000|2021-06-24 15:20:00|15699.14|15699.14|15696.65|15696.65|15699.14|15699.14|15691.92|15691.92|0
1624548300000|2021-06-24 15:25:00|15695.45|15695.45|15705.37|15705.37|15711.29|15711.29|15694.73|15694.73|0
1624605300000|2021-06-25 07:15:00|15686.53|15686.53|15686.18|15686.18|15693.4|15693.4|15684.96|15684.96|0
1624605600000|2021-06-25 07:20:00|15687.39|15687.39|15661.4|15661.4|15688.59|15688.59|15660.98|15660.98|0
1624605900000|2021-06-25 07:25:00|15660.2|15660.2|15648.26|15648.26|15660.2|15660.2|15648.26|15648.26|0
1624606200000|2021-06-25 07:30:00|15651.05|15651.05|15651.5|15651.5|15654.99|15654.99|15651.05|15651.05|0
1624606500000|2021-06-25 07:35:00|15653.47|15653.47|15661.63|15661.63|15661.67|15661.67|15652.27|15652.27|0
1624606800000|2021-06-25 07:40:00|15669.53|15669.53|15682.65|15682.65|15682.65|15682.65|15669.53|15669.53|0
1624607100000|2021-06-25 07:45:00|15684.62|15684.62|15689.83|15689.83|15689.83|15689.83|15682.65|15682.65|0
1624607400000|2021-06-25 07:50:00|15684.26|15684.26|15700.27|15700.27|15700.27|15700.27|15684.26|15684.26|0
1624607700000|2021-06-25 07:55:00|15701.48|15701.48|15698.86|15698.86|15710.77|15710.77|15698.86|15698.86|0
1624608000000|2021-06-25 08:00:00|15697.65|15697.65|15698.66|15698.66|15700.63|15700.63|15696.08|15696.08|0
1624608300000|2021-06-25 08:05:00|15694.49|15694.49|15688.36|15688.36|15694.49|15694.49|15684.42|15684.42|0
1624608600000|2021-06-25 08:10:00|15688.78|15688.78|15687.5|15687.5|15690.76|15690.76|15687.5|15687.5|0
1624608900000|2021-06-25 08:15:00|15690.28|15690.28|15701.29|15701.29|15701.29|15701.29|15688.78|15688.78|0
1624609200000|2021-06-25 08:20:00|15700.45|15700.45|15691.98|15691.98|15700.45|15700.45|15691.98|15691.98|0
1624609500000|2021-06-25 08:25:00|15689.19|15689.19|15687.64|15687.64|15690.17|15690.17|15686.25|15686.25|0
1624609800000|2021-06-25 08:30:00|15690.42|15690.42|15696.15|15696.15|15696.27|15696.27|15690.42|15690.42|0
1624610100000|2021-06-25 08:35:00|15698.12|15698.12|15701.92|15701.92|15704.71|15704.71|15697.7|15697.7|0
1624610400000|2021-06-25 08:40:00|15700.53|15700.53|15700.94|15700.94|15704.14|15704.14|15700.53|15700.53|0
1624610700000|2021-06-25 08:45:00|15695.02|15695.02|15690.39|15690.39|15696.28|15696.28|15689.55|15689.55|0
1624611000000|2021-06-25 08:50:00|15691.23|15691.23|15688.28|15688.28|15691.23|15691.23|15687.87|15687.87|0
1624611300000|2021-06-25 08:55:00|15687.87|15687.87|15680.04|15680.04|15687.87|15687.87|15680.04|15680.04|0
1624611600000|2021-06-25 09:00:00|15681.43|15681.43|15687.35|15687.35|15687.35|15687.35|15681.43|15681.43|0
1624611900000|2021-06-25 09:05:00|15687.77|15687.77|15688.32|15688.32|15689.03|15689.03|15687.06|15687.06|0
1624612200000|2021-06-25 09:10:00|15687.11|15687.11|15695.95|15695.95|15695.95|15695.95|15687.11|15687.11|0
1624612500000|2021-06-25 09:15:00|15694.56|15694.56|15694.37|15694.37|15694.56|15694.56|15693.17|15693.17|0
1624612800000|2021-06-25 09:20:00|15692.98|15692.98|15686.14|15686.14|15699.27|15699.27|15686.14|15686.14|0
1624613100000|2021-06-25 09:25:00|15687.53|15687.53|15688.67|15688.67|15689.51|15689.51|15687.53|15687.53|0
1624613400000|2021-06-25 09:30:00|15686.7|15686.7|15682.33|15682.33|15686.7|15686.7|15681.49|15681.49|0
1624613700000|2021-06-25 09:35:00|15686.28|15686.28|15686.28|15686.28|15686.28|15686.28|15686.28|15686.28|0
1624614000000|2021-06-25 09:40:00|15690.22|15690.22|15688.83|15688.83|15690.22|15690.22|15688.83|15688.83|0
1624614300000|2021-06-25 09:45:00|15687.99|15687.99|15685.53|15685.53|15687.99|15687.99|15683.56|15683.56|0
1624614600000|2021-06-25 09:50:00|15686.92|15686.92|15697.25|15697.25|15698.08|15698.08|15686.92|15686.92|0
1624614900000|2021-06-25 09:55:00|15695.27|15695.27|15695.57|15695.57|15695.57|15695.57|15693.59|15693.59|0
1624615200000|2021-06-25 10:00:00|15693.59|15693.59|15685.44|15685.44|15693.59|15693.59|15682.66|15682.66|0
1624615500000|2021-06-25 10:05:00|15687.84|15687.84|15686.45|15686.45|15689.81|15689.81|15685.05|15685.05|0
1624615800000|2021-06-25 10:10:00|15687.65|15687.65|15680.69|15680.69|15687.65|15687.65|15680.69|15680.69|0
1624616100000|2021-06-25 10:15:00|15676.52|15676.52|15657.98|15657.98|15676.52|15676.52|15657.98|15657.98|0
1624616400000|2021-06-25 10:20:00|15660.77|15660.77|15667.17|15667.17|15667.59|15667.59|15657.98|15657.98|0
1624616700000|2021-06-25 10:25:00|15668.56|15668.56|15657.45|15657.45|15668.56|15668.56|15657.45|15657.45|0
1624617000000|2021-06-25 10:30:00|15657.87|15657.87|15654.07|15654.07|15657.87|15657.87|15652.68|15652.68|0
1624617300000|2021-06-25 10:35:00|15655.29|15655.29|15635.22|15635.22|15655.29|15655.29|15635.22|15635.22|0
1624617600000|2021-06-25 10:40:00|15636.62|15636.62|15639.33|15639.33|15641.69|15641.69|15631.05|15631.05|0
1624617900000|2021-06-25 10:45:00|15638.91|15638.91|15638.1|15638.1|15638.91|15638.91|15632.76|15632.76|0
1624618200000|2021-06-25 10:50:00|15637.68|15637.68|15650.77|15650.77|15650.77|15650.77|15637.68|15637.68|0
1624618500000|2021-06-25 10:55:00|15653.18|15653.18|15638.6|15638.6|15653.18|15653.18|15638.6|15638.6|0
1624618800000|2021-06-25 11:00:00|15637.21|15637.21|15637.56|15637.56|15643.48|15643.48|15635.82|15635.82|0
1624619100000|2021-06-25 11:05:00|15636.17|15636.17|15632.83|15632.83|15636.36|15636.36|15632.41|15632.41|0
1624619400000|2021-06-25 11:10:00|15630.05|15630.05|15631.68|15631.68|15631.68|15631.68|15623.09|15623.09|0
1624619700000|2021-06-25 11:15:00|15630.28|15630.28|15629.47|15629.47|15633.07|15633.07|15628.89|15628.89|0
1624620000000|2021-06-25 11:20:00|15630.87|15630.87|15629.26|15629.26|15631.91|15631.91|15628.84|15628.84|0
1624620300000|2021-06-25 11:25:00|15630.1|15630.1|15645.05|15645.05|15645.05|15645.05|15630.1|15630.1|0
1624620600000|2021-06-25 11:30:00|15646.45|15646.45|15651.37|15651.37|15651.37|15651.37|15644.47|15644.47|0
1624620900000|2021-06-25 11:35:00|15649.98|15649.98|15648.59|15648.59|15649.98|15649.98|15648.59|15648.59|0
1624621200000|2021-06-25 11:40:00|15648.17|15648.17|15653.43|15653.43|15654.99|15654.99|15648.01|15648.01|0
1624621500000|2021-06-25 11:45:00|15654.65|15654.65|15662.62|15662.62|15662.62|15662.62|15654.65|15654.65|0
1624621800000|2021-06-25 11:50:00|15663.04|15663.04|15656.76|15656.76|15663.04|15663.04|15656.76|15656.76|0
1624622100000|2021-06-25 11:55:00|15659.54|15659.54|15669.38|15669.38|15669.38|15669.38|15659.54|15659.54|0
1624622400000|2021-06-25 12:00:00|15667.99|15667.99|15673.15|15673.15|15673.96|15673.96|15667.99|15667.99|0
1624622700000|2021-06-25 12:05:00|15675.12|15675.12|15673.5|15673.5|15679.72|15679.72|15673.5|15673.5|0
1624623000000|2021-06-25 12:10:00|15675.48|15675.48|15675.48|15675.48|15675.48|15675.48|15675.48|15675.48|0
1624623300000|2021-06-25 12:15:00|15675.06|15675.06|15669.66|15669.66|15675.06|15675.06|15665.49|15665.49|0
1624623600000|2021-06-25 12:20:00|15671.05|15671.05|15670.24|15670.24|15671.63|15671.63|15669.66|15669.66|0
1624623900000|2021-06-25 12:25:00|15670.66|15670.66|15680.72|15680.72|15685.31|15685.31|15670.66|15670.66|0
1624624200000|2021-06-25 12:30:00|15681.93|15681.93|15690.18|15690.18|15690.18|15690.18|15681.93|15681.93|0
1624624500000|2021-06-25 12:35:00|15691.01|15691.01|15694.51|15694.51|15694.51|15694.51|15686.4|15686.4|0
1624624800000|2021-06-25 12:40:00|15694.1|15694.1|15695.47|15695.47|15695.47|15695.47|15692.88|15692.88|0
1624625100000|2021-06-25 12:45:00|15695.89|15695.89|15697.45|15697.45|15697.45|15697.45|15692.69|15692.69|0
1624625400000|2021-06-25 12:50:00|15701.39|15701.39|15702.14|15702.14|15703.95|15703.95|15698.03|15698.03|0
1624625700000|2021-06-25 12:55:00|15700.74|15700.74|15698.51|15698.51|15700.74|15700.74|15698.51|15698.51|0
1624626000000|2021-06-25 13:00:00|15700.49|15700.49|15699.15|15699.15|15705.07|15705.07|15699.15|15699.15|0
1624626300000|2021-06-25 13:05:00|15695.21|15695.21|15696.08|15696.08|15696.08|15696.08|15690.16|15690.16|0
1624626600000|2021-06-25 13:10:00|15697.47|15697.47|15691.73|15691.73|15697.47|15697.47|15689.12|15689.12|0
1624626900000|2021-06-25 13:15:00|15690.34|15690.34|15677.75|15677.75|15690.34|15690.34|15677.75|15677.75|0
1624627200000|2021-06-25 13:20:00|15675.78|15675.78|15674.02|15674.02|15675.83|15675.83|15671.79|15671.79|0
1624627500000|2021-06-25 13:25:00|15672.63|15672.63|15687.38|15687.38|15687.38|15687.38|15670.66|15670.66|0
1624627800000|2021-06-25 13:30:00|15688.22|15688.22|15692.37|15692.37|15703.34|15703.34|15687.8|15687.8|0
1624628100000|2021-06-25 13:35:00|15690.98|15690.98|15688.65|15688.65|15697.58|15697.58|15688.65|15688.65|0
1624628400000|2021-06-25 13:40:00|15691.43|15691.43|15693.01|15693.01|15697.18|15697.18|15688.83|15688.83|0
1624628700000|2021-06-25 13:45:00|15688.83|15688.83|15687.93|15687.93|15702.55|15702.55|15687.93|15687.93|0
1624629000000|2021-06-25 13:50:00|15688.76|15688.76|15699.06|15699.06|15700.69|15700.69|15688.76|15688.76|0
1624629300000|2021-06-25 13:55:00|15697.67|15697.67|15692.72|15692.72|15697.67|15697.67|15687.94|15687.94|0
1624629600000|2021-06-25 14:00:00|15693.98|15693.98|15702.87|15702.87|15702.87|15702.87|15692.17|15692.17|0
1624629900000|2021-06-25 14:05:00|15704.26|15704.26|15711.26|15711.26|15711.26|15711.26|15704.26|15704.26|0
1624630200000|2021-06-25 14:10:00|15712.52|15712.52|15706.8|15706.8|15712.52|15712.52|15704.02|15704.02|0
1624630500000|2021-06-25 14:15:00|15705.97|15705.97|15704.32|15704.32|15706.55|15706.55|15698.66|15698.66|0
1624630800000|2021-06-25 14:20:00|15702.93|15702.93|15692.42|15692.42|15702.93|15702.93|15687.66|15687.66|0
1624631100000|2021-06-25 14:25:00|15692|15692|15697.33|15697.33|15697.33|15697.33|15690.61|15690.61|0
1624631400000|2021-06-25 14:30:00|15696.91|15696.91|15695.94|15695.94|15697.75|15697.75|15694.55|15694.55|0
1624631700000|2021-06-25 14:35:00|15694.74|15694.74|15698.14|15698.14|15698.3|15698.3|15690.56|15690.56|0
1624632000000|2021-06-25 14:40:00|15699.53|15699.53|15703.91|15703.91|15707.91|15707.91|15699.53|15699.53|0
1624632300000|2021-06-25 14:45:00|15704.33|15704.33|15710.48|15710.48|15710.9|15710.9|15704.33|15704.33|0
1624632600000|2021-06-25 14:50:00|15711.87|15711.87|15722.74|15722.74|15722.74|15722.74|15711.87|15711.87|0
1624632900000|2021-06-25 14:55:00|15721.35|15721.35|15718.83|15718.83|15724.97|15724.97|15718.57|15718.57|0
1624633200000|2021-06-25 15:00:00|15716.86|15716.86|15714.04|15714.04|15716.86|15716.86|15712.65|15712.65|0
1624633500000|2021-06-25 15:05:00|15714.46|15714.46|15720.06|15720.06|15720.06|15720.06|15712.49|15712.49|0
1624633800000|2021-06-25 15:10:00|15718.67|15718.67|15717.11|15717.11|15719.5|15719.5|15716.27|15716.27|0
1624634100000|2021-06-25 15:15:00|15719.09|15719.09|15711.75|15711.75|15720.3|15720.3|15711.75|15711.75|0
1624634400000|2021-06-25 15:20:00|15714.53|15714.53|15710.1|15710.1|15715.37|15715.37|15707.32|15707.32|0
1624634700000|2021-06-25 15:25:00|15708.71|15708.71|15707.61|15707.61|15710.1|15710.1|15704.29|15704.29|0
1624864500000|2021-06-28 07:15:00|15681.68|15681.68|15699.41|15699.41|15701.64|15701.64|15681.68|15681.68|0
1624864800000|2021-06-28 07:20:00|15698.02|15698.02|15697.04|15697.04|15708.46|15708.46|15691.29|15691.29|0
1624865100000|2021-06-28 07:25:00|15699.82|15699.82|15687.14|15687.14|15699.82|15699.82|15685.75|15685.75|0
1624865400000|2021-06-28 07:30:00|15687.56|15687.56|15688.3|15688.3|15688.3|15688.3|15680.71|15680.71|0
1624865700000|2021-06-28 07:35:00|15686.32|15686.32|15674.07|15674.07|15690.5|15690.5|15674.07|15674.07|0
1624866000000|2021-06-28 07:40:00|15672.68|15672.68|15650.99|15650.99|15674.07|15674.07|15650.99|15650.99|0
1624866300000|2021-06-28 07:45:00|15651.83|15651.83|15654.23|15654.23|15657.01|15657.01|15646.53|15646.53|0
1624866600000|2021-06-28 07:50:00|15652.84|15652.84|15645.72|15645.72|15652.84|15652.84|15645.3|15645.3|0
1624866900000|2021-06-28 07:55:00|15647.11|15647.11|15650.46|15650.46|15650.46|15650.46|15643.74|15643.74|0
1624867200000|2021-06-28 08:00:00|15648.49|15648.49|15649.58|15649.58|15654.33|15654.33|15643.48|15643.48|0
1624867500000|2021-06-28 08:05:00|15647.35|15647.35|15639.95|15639.95|15647.35|15647.35|15638.98|15638.98|0
1624867800000|2021-06-28 08:10:00|15639.54|15639.54|15642.39|15642.39|15644.37|15644.37|15634.91|15634.91|0
1624868100000|2021-06-28 08:15:00|15640.42|15640.42|15641.34|15641.34|15647.38|15647.38|15640.42|15640.42|0
1624868400000|2021-06-28 08:20:00|15642.18|15642.18|15629.02|15629.02|15642.18|15642.18|15625.07|15625.07|0
1624868700000|2021-06-28 08:25:00|15630.41|15630.41|15638.92|15638.92|15640.13|15640.13|15630.41|15630.41|0
1624869000000|2021-06-28 08:30:00|15640.14|15640.14|15644.47|15644.47|15644.47|15644.47|15637.33|15637.33|0
1624869300000|2021-06-28 08:35:00|15644.05|15644.05|15640.72|15640.72|15644.05|15644.05|15640.3|15640.3|0
1624869600000|2021-06-28 08:40:00|15642.69|15642.69|15633.72|15633.72|15642.69|15642.69|15633.72|15633.72|0
1624869900000|2021-06-28 08:45:00|15630.94|15630.94|15636.24|15636.24|15636.24|15636.24|15626.15|15626.15|0
1624870200000|2021-06-28 08:50:00|15634.85|15634.85|15632.2|15632.2|15634.85|15634.85|15631|15631|0
1624870500000|2021-06-28 08:55:00|15633.6|15633.6|15631.27|15631.27|15635.22|15635.22|15626.87|15626.87|0
1624870800000|2021-06-28 09:00:00|15629.3|15629.3|15632|15632|15632|15632|15627.32|15627.32|0
1624871100000|2021-06-28 09:05:00|15633.98|15633.98|15626.6|15626.6|15640.7|15640.7|15626.6|15626.6|0
1624871400000|2021-06-28 09:10:00|15628.57|15628.57|15629.41|15629.41|15629.41|15629.41|15628.57|15628.57|0
1624871700000|2021-06-28 09:15:00|15628.19|15628.19|15625.91|15625.91|15628.19|15628.19|15623.39|15623.39|0
1624872000000|2021-06-28 09:20:00|15624.52|15624.52|15621.49|15621.49|15624.52|15624.52|15621.49|15621.49|0
1624872300000|2021-06-28 09:25:00|15622.88|15622.88|15626.64|15626.64|15627.06|15627.06|15622.88|15622.88|0
1624872600000|2021-06-28 09:30:00|15625.42|15625.42|15616.72|15616.72|15625.42|15625.42|15613.94|15613.94|0
1624872900000|2021-06-28 09:35:00|15615.33|15615.33|15617.3|15617.3|15617.3|15617.3|15613.94|15613.94|0
1624873200000|2021-06-28 09:40:00|15617.72|15617.72|15634.48|15634.48|15634.48|15634.48|15617.72|15617.72|0
1624873500000|2021-06-28 09:45:00|15630.31|15630.31|15623.99|15623.99|15637.67|15637.67|15623.99|15623.99|0
1624873800000|2021-06-28 09:50:00|15625.38|15625.38|15624.41|15624.41|15625.8|15625.8|15617.45|15617.45|0
1624874100000|2021-06-28 09:55:00|15626.38|15626.38|15621.9|15621.9|15630.08|15630.08|15621.9|15621.9|0
1624874400000|2021-06-28 10:00:00|15621.48|15621.48|15605.28|15605.28|15621.48|15621.48|15605.28|15605.28|0
1624874700000|2021-06-28 10:05:00|15603.31|15603.31|15598.59|15598.59|15603.31|15603.31|15594.61|15594.61|0
1624875000000|2021-06-28 10:10:00|15597.2|15597.2|15591.77|15591.77|15597.2|15597.2|15591.77|15591.77|0
1624875300000|2021-06-28 10:15:00|15590.37|15590.37|15583.32|15583.32|15590.37|15590.37|15583.32|15583.32|0
1624875600000|2021-06-28 10:20:00|15587.26|15587.26|15603.73|15603.73|15603.73|15603.73|15587.26|15587.26|0
1624875900000|2021-06-28 10:25:00|15605.12|15605.12|15605.94|15605.94|15606.75|15606.75|15603.96|15603.96|0
1624876200000|2021-06-28 10:30:00|15607.91|15607.91|15598.43|15598.43|15607.91|15607.91|15596.45|15596.45|0
1624876500000|2021-06-28 10:35:00|15600.4|15600.4|15607.76|15607.76|15611.13|15611.13|15600.4|15600.4|0
1624876800000|2021-06-28 10:40:00|15608.97|15608.97|15611.56|15611.56|15611.56|15611.56|15607.58|15607.58|0
1624877100000|2021-06-28 10:45:00|15613.54|15613.54|15611.31|15611.31|15614.12|15614.12|15611.31|15611.31|0
1624877400000|2021-06-28 10:50:00|15613.28|15613.28|15609.3|15609.3|15615.25|15615.25|15607.91|15607.91|0
1624877700000|2021-06-28 10:55:00|15613.25|15613.25|15616.84|15616.84|15616.84|15616.84|15611.28|15611.28|0
1624878000000|2021-06-28 11:00:00|15616|15616|15615.91|15615.91|15616.75|15616.75|15611.83|15611.83|0
1624878300000|2021-06-28 11:05:00|15614.52|15614.52|15606.4|15606.4|15614.52|15614.52|15606.4|15606.4|0
1624878600000|2021-06-28 11:10:00|15604.42|15604.42|15607.4|15607.4|15607.4|15607.4|15603.03|15603.03|0
1624878900000|2021-06-28 11:15:00|15608.79|15608.79|15611.58|15611.58|15614.94|15614.94|15608.79|15608.79|0
1624879200000|2021-06-28 11:20:00|15619.7|15619.7|15628.53|15628.53|15629.67|15629.67|15618.31|15618.31|0
1624879500000|2021-06-28 11:25:00|15628.11|15628.11|15625.11|15625.11|15628.11|15628.11|15625.11|15625.11|0
1624879800000|2021-06-28 11:30:00|15623.72|15623.72|15622.33|15622.33|15623.72|15623.72|15622.33|15622.33|0
1624880100000|2021-06-28 11:35:00|15622.75|15622.75|15622.83|15622.83|15623.88|15623.88|15618.88|15618.88|0
1624880400000|2021-06-28 11:40:00|15624.8|15624.8|15622.19|15622.19|15626.77|15626.77|15620.8|15620.8|0
1624880700000|2021-06-28 11:45:00|15620.22|15620.22|15623.97|15623.97|15623.97|15623.97|15620.22|15620.22|0
1624881000000|2021-06-28 11:50:00|15625.94|15625.94|15636.62|15636.62|15636.62|15636.62|15625.36|15625.36|0
1624881300000|2021-06-28 11:55:00|15638.59|15638.59|15648.42|15648.42|15648.42|15648.42|15637.13|15637.13|0
1624881600000|2021-06-28 12:00:00|15650.4|15650.4|15645.45|15645.45|15650.4|15650.4|15644.06|15644.06|0
1624881900000|2021-06-28 12:05:00|15647.42|15647.42|15649.91|15649.91|15649.91|15649.91|15643.48|15643.48|0
1624882200000|2021-06-28 12:10:00|15649.07|15649.07|15650.33|15650.33|15652.3|15652.3|15647.1|15647.1|0
1624882500000|2021-06-28 12:15:00|15646.38|15646.38|15641.04|15641.04|15646.38|15646.38|15641.04|15641.04|0
1624882800000|2021-06-28 12:20:00|15640.56|15640.56|15640.46|15640.46|15643.92|15643.92|15640.46|15640.46|0
1624883100000|2021-06-28 12:25:00|15642.43|15642.43|15645.27|15645.27|15645.27|15645.27|15642.43|15642.43|0
1624883400000|2021-06-28 12:30:00|15645.69|15645.69|15634.34|15634.34|15645.69|15645.69|15628.77|15628.77|0
1624883700000|2021-06-28 12:35:00|15630.39|15630.39|15596.85|15596.85|15630.39|15630.39|15596.85|15596.85|0
1624884000000|2021-06-28 12:40:00|15596.43|15596.43|15597.81|15597.81|15606.32|15606.32|15585.79|15585.79|0
1624884300000|2021-06-28 12:45:00|15595.84|15595.84|15603.53|15603.53|15607.92|15607.92|15595.84|15595.84|0
1624884600000|2021-06-28 12:50:00|15602.14|15602.14|15592.73|15592.73|15612.46|15612.46|15591.57|15591.57|0
1624884900000|2021-06-28 12:55:00|15591.34|15591.34|15602.44|15602.44|15602.44|15602.44|15591.34|15591.34|0
1624885200000|2021-06-28 13:00:00|15604.41|15604.41|15608.52|15608.52|15615.08|15615.08|15604.41|15604.41|0
1624885500000|2021-06-28 13:05:00|15609.91|15609.91|15616.41|15616.41|15622.33|15622.33|15604.34|15604.34|0
1624885800000|2021-06-28 13:10:00|15615.02|15615.02|15614.54|15614.54|15615.25|15615.25|15613.28|15613.28|0
1624886100000|2021-06-28 13:15:00|15613.15|15613.15|15625.09|15625.09|15627.06|15627.06|15613.15|15613.15|0
1624886400000|2021-06-28 13:20:00|15623.69|15623.69|15634.4|15634.4|15636.67|15636.67|15623.69|15623.69|0
1624886700000|2021-06-28 13:25:00|15633.92|15633.92|15626.27|15626.27|15633.92|15633.92|15626.27|15626.27|0
1624887000000|2021-06-28 13:30:00|15625.43|15625.43|15609.75|15609.75|15625.43|15625.43|15606.9|15606.9|0
1624887300000|2021-06-28 13:35:00|15610.95|15610.95|15602.93|15602.93|15612.02|15612.02|15601.54|15601.54|0
1624887600000|2021-06-28 13:40:00|15604.9|15604.9|15587.05|15587.05|15604.9|15604.9|15581.32|15581.32|0
1624887900000|2021-06-28 13:45:00|15585.66|15585.66|15575.18|15575.18|15585.66|15585.66|15569.55|15569.55|0
1624888200000|2021-06-28 13:50:00|15575.67|15575.67|15593.4|15593.4|15593.4|15593.4|15575.67|15575.67|0
1624888500000|2021-06-28 13:55:00|15591.43|15591.43|15583.86|15583.86|15592.63|15592.63|15576.45|15576.45|0
1624888800000|2021-06-28 14:00:00|15585.83|15585.83|15590.57|15590.57|15590.57|15590.57|15577.41|15577.41|0
1624889100000|2021-06-28 14:05:00|15589.18|15589.18|15585.85|15585.85|15591.15|15591.15|15583.07|15583.07|0
1624889400000|2021-06-28 14:10:00|15583.88|15583.88|15583.69|15583.69|15585.08|15585.08|15577.93|15577.93|0
1624889700000|2021-06-28 14:15:00|15585.66|15585.66|15581.16|15581.16|15585.66|15585.66|15575.96|15575.96|0
1624890000000|2021-06-28 14:20:00|15582.55|15582.55|15571.5|15571.5|15582.55|15582.55|15566.84|15566.84|0
1624890300000|2021-06-28 14:25:00|15572.89|15572.89|15592.53|15592.53|15595.97|15595.97|15572.89|15572.89|0
1624890600000|2021-06-28 14:30:00|15592.11|15592.11|15585.41|15585.41|15592.6|15592.6|15585.25|15585.25|0
1624890900000|2021-06-28 14:35:00|15584.99|15584.99|15582.79|15582.79|15586.15|15586.15|15572.07|15572.07|0
1624891200000|2021-06-28 14:40:00|15583.27|15583.27|15583.64|15583.64|15585.18|15585.18|15579.4|15579.4|0
1624891500000|2021-06-28 14:45:00|15584.06|15584.06|15574.59|15574.59|15584.48|15584.48|15574.59|15574.59|0
1624891800000|2021-06-28 14:50:00|15576.56|15576.56|15580.83|15580.83|15580.83|15580.83|15574.94|15574.94|0
1624892100000|2021-06-28 14:55:00|15581.25|15581.25|15574.4|15574.4|15581.67|15581.67|15574.4|15574.4|0
1624892400000|2021-06-28 15:00:00|15575.66|15575.66|15574.92|15574.92|15580.93|15580.93|15574.92|15574.92|0
1624892700000|2021-06-28 15:05:00|15576.31|15576.31|15576.46|15576.46|15579.73|15579.73|15575.82|15575.82|0
1624893000000|2021-06-28 15:10:00|15577.85|15577.85|15575.06|15575.06|15579.1|15579.1|15575.06|15575.06|0
1624893300000|2021-06-28 15:15:00|15576.45|15576.45|15562.72|15562.72|15583.83|15583.83|15560.33|15560.33|0
1624893600000|2021-06-28 15:20:00|15565.51|15565.51|15564.48|15564.48|15568.36|15568.36|15564.25|15564.25|0
1624893900000|2021-06-28 15:25:00|15564|15564|15564.22|15564.22|15575.97|15575.97|15563.19|15563.19|0
1624950900000|2021-06-29 07:15:00|15674.61|15674.61|15680.29|15680.29|15682.26|15682.26|15672.21|15672.21|0
1624951200000|2021-06-29 07:20:00|15678.31|15678.31|15672.33|15672.33|15679.48|15679.48|15667.95|15667.95|0
1624951500000|2021-06-29 07:25:00|15669.55|15669.55|15672.05|15672.05|15674.15|15674.15|15661.53|15661.53|0
1624951800000|2021-06-29 07:30:00|15671.63|15671.63|15649.98|15649.98|15679.51|15679.51|15649.98|15649.98|0
1624952100000|2021-06-29 07:35:00|15650.82|15650.82|15642.21|15642.21|15650.82|15650.82|15637.32|15637.32|0
1624952400000|2021-06-29 07:40:00|15641.79|15641.79|15673.76|15673.76|15673.76|15673.76|15639.81|15639.81|0
1624952700000|2021-06-29 07:45:00|15672.93|15672.93|15695.92|15695.92|15695.92|15695.92|15672.93|15672.93|0
1624953000000|2021-06-29 07:50:00|15694.66|15694.66|15691.67|15691.67|15694.66|15694.66|15685.21|15685.21|0
1624953300000|2021-06-29 07:55:00|15690.28|15690.28|15686.71|15686.71|15693.77|15693.77|15686.71|15686.71|0
1624953600000|2021-06-29 08:00:00|15686.22|15686.22|15680.37|15680.37|15687.03|15687.03|15680.37|15680.37|0
1624953900000|2021-06-29 08:05:00|15683.15|15683.15|15690.29|15690.29|15691.68|15691.68|15681.5|15681.5|0
1624954200000|2021-06-29 08:10:00|15692.26|15692.26|15706.47|15706.47|15711.8|15711.8|15692.26|15692.26|0
1624954500000|2021-06-29 08:15:00|15707.73|15707.73|15697.66|15697.66|15708.15|15708.15|15697.66|15697.66|0
1624954800000|2021-06-29 08:20:00|15695.69|15695.69|15712.15|15712.15|15712.15|15712.15|15695.69|15695.69|0
1624955100000|2021-06-29 08:25:00|15709.36|15709.36|15708.11|15708.11|15709.8|15709.8|15706.43|15706.43|0
1624955400000|2021-06-29 08:30:00|15706.72|15706.72|15703.9|15703.9|15710.12|15710.12|15703.9|15703.9|0
1624955700000|2021-06-29 08:35:00|15703.48|15703.48|15688.01|15688.01|15703.48|15703.48|15688.01|15688.01|0
1624956000000|2021-06-29 08:40:00|15685.49|15685.49|15671.25|15671.25|15687.17|15687.17|15670.83|15670.83|0
1624956300000|2021-06-29 08:45:00|15670.05|15670.05|15662.85|15662.85|15672.02|15672.02|15661.17|15661.17|0
1624956600000|2021-06-29 08:50:00|15661.46|15661.46|15658.48|15658.48|15661.46|15661.46|15657.97|15657.97|0
1624956900000|2021-06-29 08:55:00|15661.27|15661.27|15664.51|15664.51|15664.51|15664.51|15657.78|15657.78|0
1624957200000|2021-06-29 09:00:00|15666.48|15666.48|15652.25|15652.25|15666.48|15666.48|15641.48|15641.48|0
1624957500000|2021-06-29 09:05:00|15656.19|15656.19|15657.04|15657.04|15663.57|15663.57|15656.19|15656.19|0
1624957800000|2021-06-29 09:10:00|15655.65|15655.65|15655.03|15655.03|15658.43|15658.43|15649.73|15649.73|0
1624958100000|2021-06-29 09:15:00|15653.06|15653.06|15660.01|15660.01|15660.01|15660.01|15651.09|15651.09|0
1624958400000|2021-06-29 09:20:00|15658.62|15658.62|15668.55|15668.55|15668.55|15668.55|15658.62|15658.62|0
1624958700000|2021-06-29 09:25:00|15672.49|15672.49|15656.71|15656.71|15672.49|15672.49|15656.71|15656.71|0
1624959000000|2021-06-29 09:30:00|15658.68|15658.68|15657.01|15657.01|15660.95|15660.95|15657.01|15657.01|0
1624959300000|2021-06-29 09:35:00|15658.4|15658.4|15654.87|15654.87|15660.21|15660.21|15654.87|15654.87|0
1624959600000|2021-06-29 09:40:00|15649.31|15649.31|15648.05|15648.05|15652.09|15652.09|15647.92|15647.92|0
1624959900000|2021-06-29 09:45:00|15650.83|15650.83|15656.79|15656.79|15657.99|15657.99|15650.83|15650.83|0
1624960200000|2021-06-29 09:50:00|15654.81|15654.81|15658.47|15658.47|15662.7|15662.7|15654.81|15654.81|0
1624960500000|2021-06-29 09:55:00|15659.87|15659.87|15661.02|15661.02|15666.92|15666.92|15659.87|15659.87|0
1624960800000|2021-06-29 10:00:00|15662.28|15662.28|15664.8|15664.8|15666.77|15666.77|15661.79|15661.79|0
1624961100000|2021-06-29 10:05:00|15665.64|15665.64|15658|15658|15665.64|15665.64|15658|15658|0
1624961400000|2021-06-29 10:10:00|15659.97|15659.97|15665.25|15665.25|15665.25|15665.25|15658|15658|0
1624961700000|2021-06-29 10:15:00|15666.64|15666.64|15672.4|15672.4|15678.96|15678.96|15664.67|15664.67|0
1624962000000|2021-06-29 10:20:00|15673.24|15673.24|15668.51|15668.51|15673.24|15673.24|15668.51|15668.51|0
1624962300000|2021-06-29 10:25:00|15668.99|15668.99|15678.12|15678.12|15678.7|15678.7|15668.99|15668.99|0
1624962600000|2021-06-29 10:30:00|15680.09|15680.09|15683.26|15683.26|15685.24|15685.24|15680.09|15680.09|0
1624962900000|2021-06-29 10:35:00|15682.84|15682.84|15673.3|15673.3|15682.84|15682.84|15673.3|15673.3|0
1624963200000|2021-06-29 10:40:00|15676.09|15676.09|15676.09|15676.09|15676.09|15676.09|15676.09|15676.09|0
1624963500000|2021-06-29 10:45:00|15682.03|15682.03|15681.15|15681.15|15683.71|15683.71|15679.05|15679.05|0
1624963800000|2021-06-29 10:50:00|15679.89|15679.89|15677.79|15677.79|15681.64|15681.64|15677.79|15677.79|0
1624964100000|2021-06-29 10:55:00|15672.23|15672.23|15685.29|15685.29|15685.29|15685.29|15672.23|15672.23|0
1624964400000|2021-06-29 11:00:00|15686.75|15686.75|15692.76|15692.76|15699.38|15699.38|15686.75|15686.75|0
1624964700000|2021-06-29 11:05:00|15693.18|15693.18|15685.86|15685.86|15695.41|15695.41|15685.86|15685.86|0
1624965000000|2021-06-29 11:10:00|15684.47|15684.47|15680.94|15680.94|15687.25|15687.25|15675.86|15675.86|0
1624965300000|2021-06-29 11:15:00|15681.91|15681.91|15686.83|15686.83|15688.23|15688.23|15681.33|15681.33|0
1624965600000|2021-06-29 11:20:00|15686.41|15686.41|15692.98|15692.98|15693.98|15693.98|15686.41|15686.41|0
1624965900000|2021-06-29 11:25:00|15689.04|15689.04|15690.56|15690.56|15691.47|15691.47|15687.36|15687.36|0
1624966200000|2021-06-29 11:30:00|15690.14|15690.14|15684.04|15684.04|15690.14|15690.14|15683.98|15683.98|0
1624966500000|2021-06-29 11:35:00|15685.3|15685.3|15691.35|15691.35|15695|15695|15681.65|15681.65|0
1624966800000|2021-06-29 11:40:00|15692.55|15692.55|15685.26|15685.26|15694.96|15694.96|15684.04|15684.04|0
1624967100000|2021-06-29 11:45:00|15684.84|15684.84|15699.55|15699.55|15699.55|15699.55|15684.84|15684.84|0
1624967400000|2021-06-29 11:50:00|15699.97|15699.97|15699.63|15699.63|15704.22|15704.22|15699.63|15699.63|0
1624967700000|2021-06-29 11:55:00|15700.05|15700.05|15712.1|15712.1|15712.1|15712.1|15700.05|15700.05|0
1624968000000|2021-06-29 12:00:00|15710.89|15710.89|15709.07|15709.07|15714.8|15714.8|15708.66|15708.66|0
1624968300000|2021-06-29 12:05:00|15711.05|15711.05|15715.68|15715.68|15716.52|15716.52|15710.21|15710.21|0
1624968600000|2021-06-29 12:10:00|15717.07|15717.07|15721.32|15721.32|15723.3|15723.3|15717.07|15717.07|0
1624968900000|2021-06-29 12:15:00|15723.76|15723.76|15716.36|15716.36|15724.18|15724.18|15713.81|15713.81|0
1624969200000|2021-06-29 12:20:00|15713.58|15713.58|15731.56|15731.56|15731.97|15731.97|15698.8|15698.8|0
1624969500000|2021-06-29 12:25:00|15729.58|15729.58|15747.09|15747.09|15747.09|15747.09|15725.64|15725.64|0
1624969800000|2021-06-29 12:30:00|15748.3|15748.3|15742.23|15742.23|15748.3|15748.3|15742.23|15742.23|0
1624970100000|2021-06-29 12:35:00|15743.07|15743.07|15730.39|15730.39|15743.07|15743.07|15728.42|15728.42|0
1624970400000|2021-06-29 12:40:00|15730.81|15730.81|15729.86|15729.86|15731.83|15731.83|15723.46|15723.46|0
1624970700000|2021-06-29 12:45:00|15731.08|15731.08|15753.24|15753.24|15753.24|15753.24|15731.08|15731.08|0
1624971000000|2021-06-29 12:50:00|15754.45|15754.45|15756.12|15756.12|15759.77|15759.77|15754.45|15754.45|0
1624971300000|2021-06-29 12:55:00|15755.7|15755.7|15760.28|15760.28|15760.28|15760.28|15755.7|15755.7|0
1624971600000|2021-06-29 13:00:00|15762.25|15762.25|15760.15|15760.15|15767.27|15767.27|15759.73|15759.73|0
1624971900000|2021-06-29 13:05:00|15758.18|15758.18|15763.88|15763.88|15767.24|15767.24|15758.18|15758.18|0
1624972200000|2021-06-29 13:10:00|15763.46|15763.46|15761.86|15761.86|15764.47|15764.47|15761.02|15761.02|0
1624972500000|2021-06-29 13:15:00|15763.25|15763.25|15778.37|15778.37|15779.76|15779.76|15763.25|15763.25|0
1624972800000|2021-06-29 13:20:00|15776.98|15776.98|15769.2|15769.2|15777.58|15777.58|15769.2|15769.2|0
1624973100000|2021-06-29 13:25:00|15765.03|15765.03|15768.65|15768.65|15771.04|15771.04|15765.03|15765.03|0
1624973400000|2021-06-29 13:30:00|15770.04|15770.04|15771.95|15771.95|15776.37|15776.37|15765.28|15765.28|0
1624973700000|2021-06-29 13:35:00|15773.92|15773.92|15766.63|15766.63|15781.3|15781.3|15766.63|15766.63|0
1624974000000|2021-06-29 13:40:00|15770.58|15770.58|15755.53|15755.53|15770.58|15770.58|15751.94|15751.94|0
1624974300000|2021-06-29 13:45:00|15757.5|15757.5|15767.58|15767.58|15767.58|15767.58|15757.26|15757.26|0
1624974600000|2021-06-29 13:50:00|15766.19|15766.19|15767.46|15767.46|15773.21|15773.21|15761.96|15761.96|0
1624974900000|2021-06-29 13:55:00|15767.88|15767.88|15762.93|15762.93|15770.27|15770.27|15760.89|15760.89|0
1624975200000|2021-06-29 14:00:00|15764.32|15764.32|15768.77|15768.77|15770.72|15770.72|15757.22|15757.22|0
1624975500000|2021-06-29 14:05:00|15769.61|15769.61|15775.62|15775.62|15775.62|15775.62|15764.46|15764.46|0
1624975800000|2021-06-29 14:10:00|15777.01|15777.01|15779.09|15779.09|15779.09|15779.09|15774.11|15774.11|0
1624976100000|2021-06-29 14:15:00|15779.51|15779.51|15790.63|15790.63|15790.63|15790.63|15779.09|15779.09|0
1624976400000|2021-06-29 14:20:00|15792.02|15792.02|15783.9|15783.9|15792.02|15792.02|15783.9|15783.9|0
1624976700000|2021-06-29 14:25:00|15784.32|15784.32|15803.2|15803.2|15804.01|15804.01|15784.32|15784.32|0
1624977000000|2021-06-29 14:30:00|15803.62|15803.62|15804.13|15804.13|15808.54|15808.54|15803.62|15803.62|0
1624977300000|2021-06-29 14:35:00|15805.52|15805.52|15802.51|15802.51|15805.52|15805.52|15799.73|15799.73|0
1624977600000|2021-06-29 14:40:00|15800.54|15800.54|15798.81|15798.81|15802.17|15802.17|15798.81|15798.81|0
1624977900000|2021-06-29 14:45:00|15800.2|15800.2|15799.05|15799.05|15802.96|15802.96|15795|15795|0
1624978200000|2021-06-29 14:50:00|15801.02|15801.02|15813.79|15813.79|15818.94|15818.94|15801.02|15801.02|0
1624978500000|2021-06-29 14:55:00|15810.43|15810.43|15807.79|15807.79|15812.24|15812.24|15806.4|15806.4|0
1624978800000|2021-06-29 15:00:00|15806.4|15806.4|15806.95|15806.95|15808.34|15808.34|15804.56|15804.56|0
1624979100000|2021-06-29 15:05:00|15804.98|15804.98|15821.58|15821.58|15821.58|15821.58|15804.98|15804.98|0
1624979400000|2021-06-29 15:10:00|15822.97|15822.97|15824.52|15824.52|15826.93|15826.93|15821.27|15821.27|0
1624979700000|2021-06-29 15:15:00|15823.13|15823.13|15818.94|15818.94|15825.74|15825.74|15817.55|15817.55|0
1624980000000|2021-06-29 15:20:00|15819.36|15819.36|15801.76|15801.76|15819.36|15819.36|15801.76|15801.76|0
1624980300000|2021-06-29 15:25:00|15802.18|15802.18|15799.39|15799.39|15808.91|15808.91|15796.61|15796.61|0
1625037300000|2021-06-30 07:15:00|15910.89|15910.89|15908.91|15908.91|15923.41|15923.41|15903.68|15903.68|0
1625037600000|2021-06-30 07:20:00|15910.89|15910.89|15892.67|15892.67|15910.89|15910.89|15884.55|15884.55|0
1625037900000|2021-06-30 07:25:00|15894.06|15894.06|15882.72|15882.72|15895.87|15895.87|15879.93|15879.93|0
1625038200000|2021-06-30 07:30:00|15878.68|15878.68|15865.42|15865.42|15881.92|15881.92|15865.42|15865.42|0
1625038500000|2021-06-30 07:35:00|15869.37|15869.37|15877.64|15877.64|15877.64|15877.64|15865.83|15865.83|0
1625038800000|2021-06-30 07:40:00|15879.61|15879.61|15886.34|15886.34|15887.73|15887.73|15878.22|15878.22|0
1625039100000|2021-06-30 07:45:00|15888.31|15888.31|15889.7|15889.7|15893.65|15893.65|15886.92|15886.92|0
1625039400000|2021-06-30 07:50:00|15887.3|15887.3|15890.28|15890.28|15891.67|15891.67|15881.94|15881.94|0
1625039700000|2021-06-30 07:55:00|15888.31|15888.31|15882.89|15882.89|15888.31|15888.31|15878.31|15878.31|0
1625040000000|2021-06-30 08:00:00|15886.84|15886.84|15879.61|15879.61|15891.18|15891.18|15879.24|15879.24|0
1625040300000|2021-06-30 08:05:00|15881.58|15881.58|15866.02|15866.02|15885.53|15885.53|15866.02|15866.02|0
1625040600000|2021-06-30 08:10:00|15862.79|15862.79|15833.36|15833.36|15862.79|15862.79|15833.36|15833.36|0
1625040900000|2021-06-30 08:15:00|15830.57|15830.57|15817.66|15817.66|15830.57|15830.57|15816.69|15816.69|0
1625041200000|2021-06-30 08:20:00|15819.63|15819.63|15806.75|15806.75|15821.6|15821.6|15806.43|15806.43|0
1625041500000|2021-06-30 08:25:00|15805.92|15805.92|15796.3|15796.3|15807.1|15807.1|15796.3|15796.3|0
1625041800000|2021-06-30 08:30:00|15793.51|15793.51|15795.46|15795.46|15795.46|15795.46|15789.7|15789.7|0
1625042100000|2021-06-30 08:35:00|15793.49|15793.49|15803.25|15803.25|15807.43|15807.43|15790.12|15790.12|0
1625042400000|2021-06-30 08:40:00|15805.23|15805.23|15803.23|15803.23|15808.77|15808.77|15796.24|15796.24|0
1625042700000|2021-06-30 08:45:00|15804.62|15804.62|15784.81|15784.81|15806.01|15806.01|15784.65|15784.65|0
1625043000000|2021-06-30 08:50:00|15783.59|15783.59|15760.05|15760.05|15783.59|15783.59|15753.32|15753.32|0
1625043300000|2021-06-30 08:55:00|15762.02|15762.02|15763.61|15763.61|15768.13|15768.13|15747.49|15747.49|0
1625043600000|2021-06-30 09:00:00|15765.58|15765.58|15749.54|15749.54|15766.78|15766.78|15743.14|15743.14|0
1625043900000|2021-06-30 09:05:00|15751.51|15751.51|15774.75|15774.75|15774.75|15774.75|15746.46|15746.46|0
1625044200000|2021-06-30 09:10:00|15777.54|15777.54|15758.72|15758.72|15777.93|15777.93|15758.72|15758.72|0
1625044500000|2021-06-30 09:15:00|15760.69|15760.69|15777.01|15777.01|15779.48|15779.48|15760.69|15760.69|0
1625044800000|2021-06-30 09:20:00|15778.98|15778.98|15783.05|15783.05|15785.83|15785.83|15767.95|15767.95|0
1625045100000|2021-06-30 09:25:00|15785.02|15785.02|15791.62|15791.62|15792.39|15792.39|15784.27|15784.27|0
1625045400000|2021-06-30 09:30:00|15793.02|15793.02|15797.91|15797.91|15797.91|15797.91|15778.3|15778.3|0
1625045700000|2021-06-30 09:35:00|15796.51|15796.51|15806.21|15806.21|15806.21|15806.21|15794.31|15794.31|0
1625046000000|2021-06-30 09:40:00|15804.82|15804.82|15787.86|15787.86|15804.82|15804.82|15780.55|15780.55|0
1625046300000|2021-06-30 09:45:00|15789.84|15789.84|15811.33|15811.33|15814.11|15814.11|15789.84|15789.84|0
1625046600000|2021-06-30 09:50:00|15809.94|15809.94|15796.4|15796.4|15811.59|15811.59|15796.4|15796.4|0
1625046900000|2021-06-30 09:55:00|15796.82|15796.82|15791.74|15791.74|15798.47|15798.47|15791.74|15791.74|0
1625047200000|2021-06-30 10:00:00|15793.71|15793.71|15815.22|15815.22|15815.22|15815.22|15792.58|15792.58|0
1625047500000|2021-06-30 10:05:00|15816.61|15816.61|15830.09|15830.09|15830.09|15830.09|15815.64|15815.64|0
1625047800000|2021-06-30 10:10:00|15832.06|15832.06|15830.81|15830.81|15834.4|15834.4|15827.44|15827.44|0
1625048100000|2021-06-30 10:15:00|15832.78|15832.78|15832.4|15832.4|15841.35|15841.35|15831.56|15831.56|0
1625048400000|2021-06-30 10:20:00|15834.37|15834.37|15831.31|15831.31|15836.64|15836.64|15825.67|15825.67|0
1625048700000|2021-06-30 10:25:00|15832.7|15832.7|15825.61|15825.61|15832.7|15832.7|15822.43|15822.43|0
1625049000000|2021-06-30 10:30:00|15826.03|15826.03|15812.62|15812.62|15828|15828|15809.65|15809.65|0
1625049300000|2021-06-30 10:35:00|15814.6|15814.6|15817.29|15817.29|15817.7|15817.7|15810.42|15810.42|0
1625049600000|2021-06-30 10:40:00|15815.31|15815.31|15815.14|15815.14|15817.11|15817.11|15814.56|15814.56|0
1625049900000|2021-06-30 10:45:00|15817.11|15817.11|15805.96|15805.96|15821.48|15821.48|15805.96|15805.96|0
1625050200000|2021-06-30 10:50:00|15807.94|15807.94|15818.84|15818.84|15821.97|15821.97|15807.94|15807.94|0
1625050500000|2021-06-30 10:55:00|15816.87|15816.87|15812.19|15812.19|15818.47|15818.47|15809.53|15809.53|0
1625050800000|2021-06-30 11:00:00|15813.58|15813.58|15795.04|15795.04|15814.07|15814.07|15795.04|15795.04|0
1625051100000|2021-06-30 11:05:00|15796.43|15796.43|15798.61|15798.61|15801.39|15801.39|15792.32|15792.32|0
1625051400000|2021-06-30 11:10:00|15800.58|15800.58|15818.28|15818.28|15818.28|15818.28|15800.58|15800.58|0
1625051700000|2021-06-30 11:15:00|15820.26|15820.26|15848.44|15848.44|15848.44|15848.44|15820.26|15820.26|0
1625052000000|2021-06-30 11:20:00|15848.02|15848.02|15832.81|15832.81|15850.02|15850.02|15829.23|15829.23|0
1625052300000|2021-06-30 11:25:00|15834.79|15834.79|15838.5|15838.5|15840.77|15840.77|15831.58|15831.58|0
1625052600000|2021-06-30 11:30:00|15838.99|15838.99|15837.73|15837.73|15845.81|15845.81|15837.73|15837.73|0
1625052900000|2021-06-30 11:35:00|15839.12|15839.12|15841.64|15841.64|15844.81|15844.81|15837.69|15837.69|0
1625053200000|2021-06-30 11:40:00|15839.66|15839.66|15844.86|15844.86|15854.97|15854.97|15837.74|15837.74|0
1625053500000|2021-06-30 11:45:00|15845.84|15845.84|15852.14|15852.14|15852.14|15852.14|15843.86|15843.86|0
1625053800000|2021-06-30 11:50:00|15854.11|15854.11|15855.09|15855.09|15860.38|15860.38|15851.14|15851.14|0
1625054100000|2021-06-30 11:55:00|15853.11|15853.11|15866.95|15866.95|15866.95|15866.95|15851.14|15851.14|0
1625054400000|2021-06-30 12:00:00|15867.44|15867.44|15858.17|15858.17|15867.44|15867.44|15853.94|15853.94|0
1625054700000|2021-06-30 12:05:00|15857.68|15857.68|15847.59|15847.59|15857.68|15857.68|15844.16|15844.16|0
1625055000000|2021-06-30 12:10:00|15843.64|15843.64|15838.05|15838.05|15847.59|15847.59|15838.05|15838.05|0
1625055300000|2021-06-30 12:15:00|15837.21|15837.21|15839.95|15839.95|15840.37|15840.37|15833.26|15833.26|0
1625055600000|2021-06-30 12:20:00|15839.46|15839.46|15846.52|15846.52|15847.91|15847.91|15838.21|15838.21|0
1625055900000|2021-06-30 12:25:00|15845.26|15845.26|15845.07|15845.07|15852.35|15852.35|15844.07|15844.07|0
1625056200000|2021-06-30 12:30:00|15844.1|15844.1|15841.38|15841.38|15845.65|15845.65|15835.47|15835.47|0
1625056500000|2021-06-30 12:35:00|15837.44|15837.44|15838.99|15838.99|15842.94|15842.94|15837.44|15837.44|0
1625056800000|2021-06-30 12:40:00|15842.94|15842.94|15854|15854|15855.39|15855.39|15838.99|15838.99|0
1625057100000|2021-06-30 12:45:00|15855.26|15855.26|15861.18|15861.18|15861.18|15861.18|15852.48|15852.48|0
1625057400000|2021-06-30 12:50:00|15857.23|15857.23|15862.64|15862.64|15863.55|15863.55|15853.29|15853.29|0
1625057700000|2021-06-30 12:55:00|15861.8|15861.8|15852.55|15852.55|15863.19|15863.19|15847.37|15847.37|0
1625058000000|2021-06-30 13:00:00|15854.52|15854.52|15848.6|15848.6|15861.25|15861.25|15844.49|15844.49|0
1625058300000|2021-06-30 13:05:00|15847.21|15847.21|15850.21|15850.21|15861.05|15861.05|15841.39|15841.39|0
1625058600000|2021-06-30 13:10:00|15848.82|15848.82|15838.7|15838.7|15853.35|15853.35|15838.7|15838.7|0
1625058900000|2021-06-30 13:15:00|15840.67|15840.67|15840.81|15840.81|15845.75|15845.75|15836.3|15836.3|0
1625059200000|2021-06-30 13:20:00|15844.75|15844.75|15838.83|15838.83|15846.72|15846.72|15835.47|15835.47|0
1625059500000|2021-06-30 13:25:00|15836.86|15836.86|15840.39|15840.39|15841.78|15841.78|15835.86|15835.86|0
1625059800000|2021-06-30 13:30:00|15839.9|15839.9|15840.62|15840.62|15853.34|15853.34|15835.95|15835.95|0
1625060100000|2021-06-30 13:35:00|15842.59|15842.59|15879|15879|15880.23|15880.23|15842.59|15842.59|0
1625060400000|2021-06-30 13:40:00|15880.97|15880.97|15893.53|15893.53|15894.11|15894.11|15875.48|15875.48|0
1625060700000|2021-06-30 13:45:00|15894.92|15894.92|15929.91|15929.91|15929.91|15929.91|15894.92|15894.92|0
1625061000000|2021-06-30 13:50:00|15931.11|15931.11|15911.12|15911.12|15932.5|15932.5|15901.65|15901.65|0
1625061300000|2021-06-30 13:55:00|15907.18|15907.18|15884.63|15884.63|15907.18|15907.18|15881.26|15881.26|0
1625061600000|2021-06-30 14:00:00|15890.54|15890.54|15882.59|15882.59|15894.3|15894.3|15882.59|15882.59|0
1625061900000|2021-06-30 14:05:00|15881.38|15881.38|15888.72|15888.72|15889.27|15889.27|15878.44|15878.44|0
1625062200000|2021-06-30 14:10:00|15890.69|15890.69|15893.21|15893.21|15894.73|15894.73|15884.19|15884.19|0
1625062500000|2021-06-30 14:15:00|15891.23|15891.23|15867.3|15867.3|15891.23|15891.23|15867.3|15867.3|0
1625062800000|2021-06-30 14:20:00|15869.27|15869.27|15864.03|15864.03|15875.03|15875.03|15857.46|15857.46|0
1625063100000|2021-06-30 14:25:00|15863.61|15863.61|15855.06|15855.06|15863.61|15863.61|15855.06|15855.06|0
1625063400000|2021-06-30 14:30:00|15854.08|15854.08|15874.43|15874.43|15874.43|15874.43|15852.69|15852.69|0
1625063700000|2021-06-30 14:35:00|15875.41|15875.41|15871.36|15871.36|15879.52|15879.52|15867.58|15867.58|0
1625064000000|2021-06-30 14:40:00|15869.39|15869.39|15838.57|15838.57|15869.39|15869.39|15838.57|15838.57|0
1625064300000|2021-06-30 14:45:00|15840.55|15840.55|15824.79|15824.79|15840.55|15840.55|15820.1|15820.1|0
1625064600000|2021-06-30 14:50:00|15824.37|15824.37|15833.07|15833.07|15841.19|15841.19|15824.37|15824.37|0
1625064900000|2021-06-30 14:55:00|15831.68|15831.68|15817.51|15817.51|15831.68|15831.68|15814.54|15814.54|0
1625065200000|2021-06-30 15:00:00|15815.54|15815.54|15808.02|15808.02|15819.48|15819.48|15807.44|15807.44|0
1625065500000|2021-06-30 15:05:00|15806.05|15806.05|15804.03|15804.03|15810.82|15810.82|15803.03|15803.03|0
1625065800000|2021-06-30 15:10:00|15806|15806|15787.89|15787.89|15806|15806|15786.79|15786.79|0
1625066100000|2021-06-30 15:15:00|15787.47|15787.47|15789.98|15789.98|15792.38|15792.38|15782.71|15782.71|0
1625066400000|2021-06-30 15:20:00|15788.01|15788.01|15813.77|15813.77|15813.77|15813.77|15784.71|15784.71|0
1625066700000|2021-06-30 15:25:00|15815.16|15815.16|15817.83|15817.83|15821.42|15821.42|15808.71|15808.71|0
1625123700000|2021-07-01 07:15:00|15863.52|15863.52|15872.46|15872.46|15893.17|15893.17|15863.52|15863.52|0
1625124000000|2021-07-01 07:20:00|15868.08|15868.08|15882.8|15882.8|15882.8|15882.8|15867.59|15867.59|0
1625124300000|2021-07-01 07:25:00|15884.78|15884.78|15880.46|15880.46|15884.78|15884.78|15869.88|15869.88|0
1625124600000|2021-07-01 07:30:00|15886.38|15886.38|15903.74|15903.74|15909.47|15909.47|15886.38|15886.38|0
1625124900000|2021-07-01 07:35:00|15902.35|15902.35|15907.29|15907.29|15907.29|15907.29|15890.79|15890.79|0
1625125200000|2021-07-01 07:40:00|15909.26|15909.26|15901.9|15901.9|15910.79|15910.79|15900.69|15900.69|0
1625125500000|2021-07-01 07:45:00|15899.95|15899.95|15875.77|15875.77|15901.83|15901.83|15873.22|15873.22|0
1625125800000|2021-07-01 07:50:00|15874.57|15874.57|15861.86|15861.86|15877.35|15877.35|15861.86|15861.86|0
1625126100000|2021-07-01 07:55:00|15863.96|15863.96|15865.88|15865.88|15867.27|15867.27|15861.38|15861.38|0
1625126400000|2021-07-01 08:00:00|15869.82|15869.82|15890.93|15890.93|15890.93|15890.93|15867.85|15867.85|0
1625126700000|2021-07-01 08:05:00|15885.01|15885.01|15903.43|15903.43|15907.84|15907.84|15885.01|15885.01|0
1625127000000|2021-07-01 08:10:00|15904.83|15904.83|15892.02|15892.02|15906.22|15906.22|15892.02|15892.02|0
1625127300000|2021-07-01 08:15:00|15889.23|15889.23|15879.79|15879.79|15890.62|15890.62|15879.79|15879.79|0
1625127600000|2021-07-01 08:20:00|15881.18|15881.18|15865.67|15865.67|15882.02|15882.02|15858.94|15858.94|0
1625127900000|2021-07-01 08:25:00|15867.64|15867.64|15879.01|15879.01|15879.01|15879.01|15867.64|15867.64|0
1625128200000|2021-07-01 08:30:00|15881.11|15881.11|15888.72|15888.72|15888.72|15888.72|15880.69|15880.69|0
1625128500000|2021-07-01 08:35:00|15890.11|15890.11|15900.33|15900.33|15900.33|15900.33|15885.13|15885.13|0
1625128800000|2021-07-01 08:40:00|15898.94|15898.94|15890.95|15890.95|15898.94|15898.94|15890.95|15890.95|0
1625129100000|2021-07-01 08:45:00|15892.34|15892.34|15877.22|15877.22|15897.97|15897.97|15877.22|15877.22|0
1625129400000|2021-07-01 08:50:00|15877.71|15877.71|15855.41|15855.41|15877.71|15877.71|15855.41|15855.41|0
1625129700000|2021-07-01 08:55:00|15854.57|15854.57|15851.76|15851.76|15854.57|15854.57|15851.76|15851.76|0
1625130000000|2021-07-01 09:00:00|15850.92|15850.92|15840.67|15840.67|15853.7|15853.7|15839.41|15839.41|0
1625130300000|2021-07-01 09:05:00|15841.09|15841.09|15828.76|15828.76|15841.09|15841.09|15828.76|15828.76|0
1625130600000|2021-07-01 09:10:00|15827.09|15827.09|15839.55|15839.55|15839.55|15839.55|15823.26|15823.26|0
1625130900000|2021-07-01 09:15:00|15840.94|15840.94|15838.22|15838.22|15841.94|15841.94|15834.04|15834.04|0
1625131200000|2021-07-01 09:20:00|15840.19|15840.19|15842.33|15842.33|15842.84|15842.84|15834.21|15834.21|0
1625131500000|2021-07-01 09:25:00|15845.11|15845.11|15857.54|15857.54|15857.54|15857.54|15845.11|15845.11|0
1625131800000|2021-07-01 09:30:00|15856.57|15856.57|15863.88|15863.88|15865.27|15865.27|15854.2|15854.2|0
1625132100000|2021-07-01 09:35:00|15862.49|15862.49|15856.47|15856.47|15862.49|15862.49|15856.47|15856.47|0
1625132400000|2021-07-01 09:40:00|15855.08|15855.08|15818.88|15818.88|15855.08|15855.08|15818.46|15818.46|0
1625132700000|2021-07-01 09:45:00|15813.31|15813.31|15822.88|15822.88|15826.25|15826.25|15813.31|15813.31|0
1625133000000|2021-07-01 09:50:00|15823.3|15823.3|15825.53|15825.53|15825.53|15825.53|15820.52|15820.52|0
1625133300000|2021-07-01 09:55:00|15827.5|15827.5|15831.68|15831.68|15834.46|15834.46|15827.5|15827.5|0
1625133600000|2021-07-01 10:00:00|15828.9|15828.9|15821.93|15821.93|15837.37|15837.37|15821.93|15821.93|0
1625133900000|2021-07-01 10:05:00|15824.71|15824.71|15831.93|15831.93|15831.93|15831.93|15823.32|15823.32|0
1625134200000|2021-07-01 10:10:00|15830.73|15830.73|15837.02|15837.02|15838.41|15838.41|15830.73|15830.73|0
1625134500000|2021-07-01 10:15:00|15835.63|15835.63|15824.05|15824.05|15837.02|15837.02|15824.05|15824.05|0
1625134800000|2021-07-01 10:20:00|15822.84|15822.84|15793.86|15793.86|15822.84|15822.84|15792.47|15792.47|0
1625135100000|2021-07-01 10:25:00|15792.47|15792.47|15781.08|15781.08|15792.47|15792.47|15779.4|15779.4|0
1625135400000|2021-07-01 10:30:00|15779.69|15779.69|15793.97|15793.97|15793.97|15793.97|15769.72|15769.72|0
1625135700000|2021-07-01 10:35:00|15792.58|15792.58|15780.35|15780.35|15794.97|15794.97|15780.35|15780.35|0
1625136000000|2021-07-01 10:40:00|15778.4|15778.4|15758.12|15758.12|15778.4|15778.4|15758.12|15758.12|0
1625136300000|2021-07-01 10:45:00|15757.14|15757.14|15758.82|15758.82|15762.18|15762.18|15745.94|15745.94|0
1625136600000|2021-07-01 10:50:00|15757.84|15757.84|15754.74|15754.74|15761.28|15761.28|15746.1|15746.1|0
1625136900000|2021-07-01 10:55:00|15752.77|15752.77|15748.56|15748.56|15754.16|15754.16|15746.82|15746.82|0
1625137200000|2021-07-01 11:00:00|15746.87|15746.87|15745.84|15745.84|15748.17|15748.17|15740.37|15740.37|0
1625137500000|2021-07-01 11:05:00|15747.82|15747.82|15746.35|15746.35|15747.82|15747.82|15742.8|15742.8|0
1625137800000|2021-07-01 11:10:00|15747.75|15747.75|15728.81|15728.81|15752.5|15752.5|15728.81|15728.81|0
1625138100000|2021-07-01 11:15:00|15727.42|15727.42|15747.16|15747.16|15747.74|15747.74|15727.42|15727.42|0
1625138400000|2021-07-01 11:20:00|15749.13|15749.13|15738.52|15738.52|15749.13|15749.13|15738.52|15738.52|0
1625138700000|2021-07-01 11:25:00|15740.49|15740.49|15749.45|15749.45|15749.45|15749.45|15740.49|15740.49|0
1625139000000|2021-07-01 11:30:00|15749.94|15749.94|15768.49|15768.49|15768.49|15768.49|15748.55|15748.55|0
1625139300000|2021-07-01 11:35:00|15767.1|15767.1|15797.25|15797.25|15797.25|15797.25|15767.1|15767.1|0
1625139600000|2021-07-01 11:40:00|15801.2|15801.2|15795.02|15795.02|15806.7|15806.7|15792.24|15792.24|0
1625139900000|2021-07-01 11:45:00|15797|15797|15802.22|15802.22|15805.09|15805.09|15797|15797|0
1625140200000|2021-07-01 11:50:00|15803.61|15803.61|15808.69|15808.69|15813.28|15813.28|15803.61|15803.61|0
1625140500000|2021-07-01 11:55:00|15810.08|15810.08|15813.93|15813.93|15815.9|15815.9|15805.52|15805.52|0
1625140800000|2021-07-01 12:00:00|15809.98|15809.98|15824.4|15824.4|15824.4|15824.4|15809.98|15809.98|0
1625141100000|2021-07-01 12:05:00|15824.82|15824.82|15838.74|15838.74|15838.74|15838.74|15824.82|15824.82|0
1625141400000|2021-07-01 12:10:00|15835.95|15835.95|15842.17|15842.17|15845.53|15845.53|15835.95|15835.95|0
1625141700000|2021-07-01 12:15:00|15840.78|15840.78|15834.33|15834.33|15840.78|15840.78|15829.13|15829.13|0
1625142000000|2021-07-01 12:20:00|15835.72|15835.72|15832.94|15832.94|15837.7|15837.7|15831.13|15831.13|0
1625142300000|2021-07-01 12:25:00|15832.52|15832.52|15826.4|15826.4|15836.47|15836.47|15825.01|15825.01|0
1625142600000|2021-07-01 12:30:00|15824.43|15824.43|15840.66|15840.66|15844.57|15844.57|15824.43|15824.43|0
1625142900000|2021-07-01 12:35:00|15841.86|15841.86|15844.42|15844.42|15847.2|15847.2|15840.47|15840.47|0
1625143200000|2021-07-01 12:40:00|15841.63|15841.63|15833.71|15833.71|15853.99|15853.99|15833.71|15833.71|0
1625143500000|2021-07-01 12:45:00|15835.1|15835.1|15836.4|15836.4|15846.59|15846.59|15829.77|15829.77|0
1625143800000|2021-07-01 12:50:00|15836.88|15836.88|15817.96|15817.96|15840.25|15840.25|15817.47|15817.47|0
1625144100000|2021-07-01 12:55:00|15816.57|15816.57|15817.82|15817.82|15819.93|15819.93|15814.97|15814.97|0
1625144400000|2021-07-01 13:00:00|15819.03|15819.03|15822.01|15822.01|15823.11|15823.11|15817.25|15817.25|0
1625144700000|2021-07-01 13:05:00|15824.79|15824.79|15828.54|15828.54|15828.54|15828.54|15824.79|15824.79|0
1625145000000|2021-07-01 13:10:00|15829.75|15829.75|15837|15837|15837|15837|15829.75|15829.75|0
1625145300000|2021-07-01 13:15:00|15835.61|15835.61|15843.67|15843.67|15847.61|15847.61|15832.12|15832.12|0
1625145600000|2021-07-01 13:20:00|15845.64|15845.64|15837.33|15837.33|15848.82|15848.82|15831.99|15831.99|0
1625145900000|2021-07-01 13:25:00|15839.3|15839.3|15832.28|15832.28|15841.86|15841.86|15832.28|15832.28|0
1625146200000|2021-07-01 13:30:00|15831.86|15831.86|15805.48|15805.48|15838.14|15838.14|15803.51|15803.51|0
1625146500000|2021-07-01 13:35:00|15805.9|15805.9|15820.96|15820.96|15826.88|15826.88|15805.9|15805.9|0
1625146800000|2021-07-01 13:40:00|15819.57|15819.57|15807.03|15807.03|15820.96|15820.96|15807.03|15807.03|0
1625147100000|2021-07-01 13:45:00|15806.19|15806.19|15814.73|15814.73|15814.8|15814.8|15804.57|15804.57|0
1625147400000|2021-07-01 13:50:00|15813.34|15813.34|15825.22|15825.22|15830.17|15830.17|15807.26|15807.26|0
1625147700000|2021-07-01 13:55:00|15823.96|15823.96|15827.7|15827.7|15828.52|15828.52|15821.73|15821.73|0
1625148000000|2021-07-01 14:00:00|15829.68|15829.68|15840.4|15840.4|15841.63|15841.63|15829.68|15829.68|0
1625148300000|2021-07-01 14:05:00|15844.34|15844.34|15873.2|15873.2|15874.59|15874.59|15843.92|15843.92|0
1625148600000|2021-07-01 14:10:00|15877.15|15877.15|15886.22|15886.22|15886.22|15886.22|15865.66|15865.66|0
1625148900000|2021-07-01 14:15:00|15888.17|15888.17|15884.71|15884.71|15893.34|15893.34|15884.64|15884.64|0
1625149200000|2021-07-01 14:20:00|15886.1|15886.1|15890.42|15890.42|15897.15|15897.15|15883.32|15883.32|0
1625149500000|2021-07-01 14:25:00|15888.47|15888.47|15863.31|15863.31|15888.47|15888.47|15861.49|15861.49|0
1625149800000|2021-07-01 14:30:00|15861.91|15861.91|15866.97|15866.97|15868.48|15868.48|15861.91|15861.91|0
1625150100000|2021-07-01 14:35:00|15867.81|15867.81|15869.13|15869.13|15869.2|15869.2|15857.71|15857.71|0
1625150400000|2021-07-01 14:40:00|15867.74|15867.74|15876.28|15876.28|15878.19|15878.19|15865.77|15865.77|0
1625150700000|2021-07-01 14:45:00|15877.68|15877.68|15876.74|15876.74|15882.99|15882.99|15876.61|15876.61|0
1625151000000|2021-07-01 14:50:00|15875.28|15875.28|15895.19|15895.19|15896.58|15896.58|15875.28|15875.28|0
1625151300000|2021-07-01 14:55:00|15896.58|15896.58|15894.08|15894.08|15897.48|15897.48|15887.49|15887.49|0
1625151600000|2021-07-01 15:00:00|15892.69|15892.69|15895.31|15895.31|15902.62|15902.62|15892.11|15892.11|0
1625151900000|2021-07-01 15:05:00|15893.33|15893.33|15885.13|15885.13|15895.84|15895.84|15885.13|15885.13|0
1625152200000|2021-07-01 15:10:00|15883.93|15883.93|15863.7|15863.7|15883.93|15883.93|15863.7|15863.7|0
1625152500000|2021-07-01 15:15:00|15862.31|15862.31|15844.82|15844.82|15867.36|15867.36|15844.82|15844.82|0
1625152800000|2021-07-01 15:20:00|15842.85|15842.85|15842.86|15842.86|15847.61|15847.61|15840.07|15840.07|0
1625153100000|2021-07-01 15:25:00|15841.6|15841.6|15872.72|15872.72|15873.56|15873.56|15840.95|15840.95|0
1625210100000|2021-07-02 07:15:00|15980.37|15980.37|16011.28|16011.28|16011.28|16011.28|15977.44|15977.44|0
1625210400000|2021-07-02 07:20:00|16009.31|16009.31|15998.24|15998.24|16011.28|16011.28|15989.93|15989.93|0
1625210700000|2021-07-02 07:25:00|16002.19|16002.19|16022.53|16022.53|16027.05|16027.05|16000.8|16000.8|0
1625211000000|2021-07-02 07:30:00|16024.5|16024.5|16006.93|16006.93|16024.5|16024.5|16003.63|16003.63|0
1625211300000|2021-07-02 07:35:00|16004.98|16004.98|15985.38|15985.38|16004.98|16004.98|15984.05|15984.05|0
1625211600000|2021-07-02 07:40:00|15983.28|15983.28|15990.1|15990.1|15992.88|15992.88|15981.31|15981.31|0
1625211900000|2021-07-02 07:45:00|15986.15|15986.15|15988.37|15988.37|15992.32|15992.32|15984.47|15984.47|0
1625212200000|2021-07-02 07:50:00|15987.54|15987.54|15987.86|15987.86|15989|15989|15985.05|15985.05|0
1625212500000|2021-07-02 07:55:00|15992.04|15992.04|15981.63|15981.63|15998.01|15998.01|15981.63|15981.63|0
1625212800000|2021-07-02 08:00:00|15979.65|15979.65|15988.09|15988.09|15989.29|15989.29|15978.26|15978.26|0
1625213100000|2021-07-02 08:05:00|15983.91|15983.91|15975.31|15975.31|15985.79|15985.79|15975.31|15975.31|0
1625213400000|2021-07-02 08:10:00|15972.52|15972.52|15954.45|15954.45|15972.52|15972.52|15953.06|15953.06|0
1625213700000|2021-07-02 08:15:00|15952.47|15952.47|15935.01|15935.01|15955.83|15955.83|15932.23|15932.23|0
1625214000000|2021-07-02 08:20:00|15931.06|15931.06|15941.63|15941.63|15941.63|15941.63|15931.06|15931.06|0
1625214300000|2021-07-02 08:25:00|15942.46|15942.46|15935.42|15935.42|15942.46|15942.46|15932.31|15932.31|0
1625214600000|2021-07-02 08:30:00|15936.26|15936.26|15923.19|15923.19|15938.64|15938.64|15923.19|15923.19|0
1625214900000|2021-07-02 08:35:00|15921.8|15921.8|15920.86|15920.86|15923.9|15923.9|15917.07|15917.07|0
1625215200000|2021-07-02 08:40:00|15922.25|15922.25|15941.66|15941.66|15945.02|15945.02|15922.25|15922.25|0
1625215500000|2021-07-02 08:45:00|15938.88|15938.88|15948.83|15948.83|15949.25|15949.25|15938.46|15938.46|0
1625215800000|2021-07-02 08:50:00|15950.8|15950.8|15957.57|15957.57|15960.52|15960.52|15950.8|15950.8|0
1625216100000|2021-07-02 08:55:00|15959.54|15959.54|15948.92|15948.92|15959.54|15959.54|15947.67|15947.67|0
1625216400000|2021-07-02 09:00:00|15949.34|15949.34|15944.43|15944.43|15949.34|15949.34|15941.15|15941.15|0
1625216700000|2021-07-02 09:05:00|15943.03|15943.03|15943.59|15943.59|15945.56|15945.56|15939.64|15939.64|0
1625217000000|2021-07-02 09:10:00|15945.56|15945.56|15953|15953|15953|15953|15943.59|15943.59|0
1625217300000|2021-07-02 09:15:00|15953.98|15953.98|15969.46|15969.46|15969.46|15969.46|15953.98|15953.98|0
1625217600000|2021-07-02 09:20:00|15971.43|15971.43|15972.24|15972.24|15976.77|15976.77|15965.93|15965.93|0
1625217900000|2021-07-02 09:25:00|15970.85|15970.85|15965.09|15965.09|15970.85|15970.85|15964.67|15964.67|0
1625218200000|2021-07-02 09:30:00|15966.48|15966.48|15963.42|15963.42|15968.94|15968.94|15959.8|15959.8|0
1625218500000|2021-07-02 09:35:00|15964.81|15964.81|15963.7|15963.7|15966.97|15966.97|15960.24|15960.24|0
1625218800000|2021-07-02 09:40:00|15965.67|15965.67|15972.49|15972.49|15972.49|15972.49|15963.7|15963.7|0
1625219100000|2021-07-02 09:45:00|15973.71|15973.71|15977.56|15977.56|15977.56|15977.56|15973.71|15973.71|0
1625219400000|2021-07-02 09:50:00|15979.54|15979.54|15979.7|15979.7|15982.13|15982.13|15978.95|15978.95|0
1625219700000|2021-07-02 09:55:00|15975.75|15975.75|15980.12|15980.12|15980.12|15980.12|15974.92|15974.92|0
1625220000000|2021-07-02 10:00:00|15979.28|15979.28|15983.28|15983.28|15986.22|15986.22|15979.28|15979.28|0
1625220300000|2021-07-02 10:05:00|15982.06|15982.06|15988.78|15988.78|15989.2|15989.2|15982.06|15982.06|0
1625220600000|2021-07-02 10:10:00|15987.39|15987.39|15983.22|15983.22|15987.39|15987.39|15983.22|15983.22|0
1625220900000|2021-07-02 10:15:00|15981.25|15981.25|15979.39|15979.39|15981.25|15981.25|15974.24|15974.24|0
1625221200000|2021-07-02 10:20:00|15977.42|15977.42|15990.6|15990.6|15990.6|15990.6|15974.45|15974.45|0
1625221500000|2021-07-02 10:25:00|15993.39|15993.39|15987.2|15987.2|15993.39|15993.39|15985.64|15985.64|0
1625221800000|2021-07-02 10:30:00|15985.22|15985.22|15966.45|15966.45|15985.22|15985.22|15966.45|15966.45|0
1625222100000|2021-07-02 10:35:00|15965.24|15965.24|15970.39|15970.39|15970.39|15970.39|15960.37|15960.37|0
1625222400000|2021-07-02 10:40:00|15971.59|15971.59|15984.77|15984.77|15984.77|15984.77|15971.59|15971.59|0
1625222700000|2021-07-02 10:45:00|15985.19|15985.19|15982.58|15982.58|15985.19|15985.19|15982.58|15982.58|0
1625223000000|2021-07-02 10:50:00|15983|15983|15993.6|15993.6|15996.8|15996.8|15981.61|15981.61|0
1625223300000|2021-07-02 10:55:00|15994.99|15994.99|15991.23|15991.23|15996.8|15996.8|15991.23|15991.23|0
1625223600000|2021-07-02 11:00:00|15993.2|15993.2|15994.59|15994.59|15996.56|15996.56|15993.2|15993.2|0
1625223900000|2021-07-02 11:05:00|15992.62|15992.62|15984.2|15984.2|15992.62|15992.62|15984.2|15984.2|0
1625224200000|2021-07-02 11:10:00|15986.17|15986.17|15982.26|15982.26|15990.12|15990.12|15982.26|15982.26|0
1625224500000|2021-07-02 11:15:00|15985.04|15985.04|15989.23|15989.23|15990.62|15990.62|15985.04|15985.04|0
1625224800000|2021-07-02 11:20:00|15989.65|15989.65|15993.45|15993.45|15993.45|15993.45|15989.65|15989.65|0
1625225100000|2021-07-02 11:25:00|15989.51|15989.51|15990.09|15990.09|15990.09|15990.09|15986.14|15986.14|0
1625225400000|2021-07-02 11:30:00|15988.87|15988.87|15984.92|15984.92|15988.87|15988.87|15984.92|15984.92|0
1625225700000|2021-07-02 11:35:00|15986.14|15986.14|15990.9|15990.9|15990.9|15990.9|15986.14|15986.14|0
1625226000000|2021-07-02 11:40:00|15989.69|15989.69|15991.77|15991.77|15994.66|15994.66|15989.69|15989.69|0
1625226300000|2021-07-02 11:45:00|15990.38|15990.38|15975.17|15975.17|15990.38|15990.38|15975.17|15975.17|0
1625226600000|2021-07-02 11:50:00|15973.19|15973.19|15972.77|15972.77|15973.19|15973.19|15972.77|15972.77|0
1625226900000|2021-07-02 11:55:00|15975.56|15975.56|15967.03|15967.03|15975.56|15975.56|15967.03|15967.03|0
1625227200000|2021-07-02 12:00:00|15968.25|15968.25|15969.08|15969.08|15971.06|15971.06|15968.25|15968.25|0
1625227500000|2021-07-02 12:05:00|15967.69|15967.69|15966.05|15966.05|15967.69|15967.69|15962.1|15962.1|0
1625227800000|2021-07-02 12:10:00|15967.44|15967.44|15971.97|15971.97|15971.97|15971.97|15965.91|15965.91|0
1625228100000|2021-07-02 12:15:00|15973.36|15973.36|15973.94|15973.94|15975.8|15975.8|15970|15970|0
1625228400000|2021-07-02 12:20:00|15971.97|15971.97|15970|15970|15971.97|15971.97|15970|15970|0
1625228700000|2021-07-02 12:25:00|15972.78|15972.78|15981.01|15981.01|15981.01|15981.01|15972.78|15972.78|0
1625229000000|2021-07-02 12:30:00|15981.85|15981.85|15984.59|15984.59|15998.05|15998.05|15981.85|15981.85|0
1625229300000|2021-07-02 12:35:00|15985.79|15985.79|15992.76|15992.76|15995.22|15995.22|15985.79|15985.79|0
1625229600000|2021-07-02 12:40:00|15993.18|15993.18|15996.72|15996.72|15996.72|15996.72|15993.18|15993.18|0
1625229900000|2021-07-02 12:45:00|15991.16|15991.16|15993.85|15993.85|15993.85|15993.85|15991.16|15991.16|0
1625230200000|2021-07-02 12:50:00|15995.24|15995.24|15991.11|15991.11|15997.64|15997.64|15991.11|15991.11|0
1625230500000|2021-07-02 12:55:00|15991.95|15991.95|15987.58|15987.58|15994.73|15994.73|15985.61|15985.61|0
1625230800000|2021-07-02 13:00:00|15983.63|15983.63|15974.04|15974.04|15983.63|15983.63|15973.2|15973.2|0
1625231100000|2021-07-02 13:05:00|15972.65|15972.65|15966.85|15966.85|15972.65|15972.65|15966.85|15966.85|0
1625231400000|2021-07-02 13:10:00|15964.07|15964.07|15966.04|15966.04|15966.04|15966.04|15961.56|15961.56|0
1625231700000|2021-07-02 13:15:00|15964.65|15964.65|15964.01|15964.01|15965.4|15965.4|15962.59|15962.59|0
1625232000000|2021-07-02 13:20:00|15966.79|15966.79|15974.78|15974.78|15975.99|15975.99|15965.24|15965.24|0
1625232300000|2021-07-02 13:25:00|15976.76|15976.76|15977.35|15977.35|15978.55|15978.55|15972.58|15972.58|0
1625232600000|2021-07-02 13:30:00|15978.55|15978.55|15962.75|15962.75|15981.37|15981.37|15962.75|15962.75|0
1625232900000|2021-07-02 13:35:00|15966.7|15966.7|15953.25|15953.25|15968.33|15968.33|15953.25|15953.25|0
1625233200000|2021-07-02 13:40:00|15951.86|15951.86|15937.73|15937.73|15951.86|15951.86|15936.34|15936.34|0
1625233500000|2021-07-02 13:45:00|15938.95|15938.95|15941.72|15941.72|15943.11|15943.11|15936.09|15936.09|0
1625233800000|2021-07-02 13:50:00|15942.14|15942.14|15944.78|15944.78|15946.47|15946.47|15940.78|15940.78|0
1625234100000|2021-07-02 13:55:00|15946.75|15946.75|15944.59|15944.59|15951.11|15951.11|15943.75|15943.75|0
1625234400000|2021-07-02 14:00:00|15948.53|15948.53|15946.91|15946.91|15948.53|15948.53|15943.13|15943.13|0
1625234700000|2021-07-02 14:05:00|15945.52|15945.52|15938.12|15938.12|15945.52|15945.52|15937.7|15937.7|0
1625235000000|2021-07-02 14:10:00|15939.51|15939.51|15935.51|15935.51|15939.51|15939.51|15934.12|15934.12|0
1625235300000|2021-07-02 14:15:00|15936.9|15936.9|15944.06|15944.06|15944.06|15944.06|15936.9|15936.9|0
1625235600000|2021-07-02 14:20:00|15940.69|15940.69|15938.62|15938.62|15942.37|15942.37|15931.47|15931.47|0
1625235900000|2021-07-02 14:25:00|15939.84|15939.84|15946.08|15946.08|15948.06|15948.06|15939.84|15939.84|0
1625236200000|2021-07-02 14:30:00|15944.88|15944.88|15943.86|15943.86|15947.47|15947.47|15941.64|15941.64|0
1625236500000|2021-07-02 14:35:00|15942.47|15942.47|15950.2|15950.2|15950.2|15950.2|15942.05|15942.05|0
1625236800000|2021-07-02 14:40:00|15951.41|15951.41|15953.67|15953.67|15957.84|15957.84|15951.41|15951.41|0
1625237100000|2021-07-02 14:45:00|15951.7|15951.7|15956.73|15956.73|15959.08|15959.08|15950.14|15950.14|0
1625237400000|2021-07-02 14:50:00|15955.34|15955.34|15954.72|15954.72|15958.7|15958.7|15953.95|15953.95|0
1625237700000|2021-07-02 14:55:00|15955.93|15955.93|15952.28|15952.28|15955.93|15955.93|15951.19|15951.19|0
1625238000000|2021-07-02 15:00:00|15953.5|15953.5|15946.25|15946.25|15956.86|15956.86|15946.25|15946.25|0
1625238300000|2021-07-02 15:05:00|15944.28|15944.28|15938.75|15938.75|15947.06|15947.06|15938.75|15938.75|0
1625238600000|2021-07-02 15:10:00|15939.97|15939.97|15939.32|15939.32|15950.64|15950.64|15939.32|15939.32|0
1625238900000|2021-07-02 15:15:00|15938.9|15938.9|15927.35|15927.35|15940.88|15940.88|15927.35|15927.35|0
1625239200000|2021-07-02 15:20:00|15925.38|15925.38|15894.49|15894.49|15925.38|15925.38|15891.13|15891.13|0
1625239500000|2021-07-02 15:25:00|15893.1|15893.1|15919.14|15919.14|15924.62|15924.62|15886.64|15886.64|0
1625469300000|2021-07-05 07:15:00|15938.1|15938.1|15955.37|15955.37|15971.96|15971.96|15936.71|15936.71|0
1625469600000|2021-07-05 07:20:00|15954.95|15954.95|15949.31|15949.31|15956.34|15956.34|15945.96|15945.96|0
1625469900000|2021-07-05 07:25:00|15945.14|15945.14|15944.75|15944.75|15947.96|15947.96|15944.75|15944.75|0
1625470200000|2021-07-05 07:30:00|15943.36|15943.36|15942.27|15942.27|15943.36|15943.36|15934.86|15934.86|0
1625470500000|2021-07-05 07:35:00|15946.44|15946.44|15940.58|15940.58|15948.87|15948.87|15937.8|15937.8|0
1625470800000|2021-07-05 07:40:00|15941.8|15941.8|15945.57|15945.57|15947.54|15947.54|15941.8|15941.8|0
1625471100000|2021-07-05 07:45:00|15944.73|15944.73|15928.12|15928.12|15944.73|15944.73|15928.12|15928.12|0
1625471400000|2021-07-05 07:50:00|15930.09|15930.09|15947.46|15947.46|15951.85|15951.85|15928.12|15928.12|0
1625471700000|2021-07-05 07:55:00|15946.62|15946.62|15941.22|15941.22|15949.16|15949.16|15941.22|15941.22|0
1625472000000|2021-07-05 08:00:00|15939.96|15939.96|15937.31|15937.31|15939.96|15939.96|15936.59|15936.59|0
1625472300000|2021-07-05 08:05:00|15941.25|15941.25|15946.66|15946.66|15946.66|15946.66|15941.25|15941.25|0
1625472600000|2021-07-05 08:10:00|15947.91|15947.91|15953.09|15953.09|15953.09|15953.09|15947.91|15947.91|0
1625472900000|2021-07-05 08:15:00|15954.48|15954.48|15958.68|15958.68|15963.14|15963.14|15954.48|15954.48|0
1625473200000|2021-07-05 08:20:00|15960.66|15960.66|15959.09|15959.09|15963.04|15963.04|15959.09|15959.09|0
1625473500000|2021-07-05 08:25:00|15960.29|15960.29|15964.13|15964.13|15964.13|15964.13|15959.09|15959.09|0
1625473800000|2021-07-05 08:30:00|15963.71|15963.71|15959.67|15959.67|15963.85|15963.85|15959.67|15959.67|0
1625474100000|2021-07-05 08:35:00|15958.47|15958.47|15962.41|15962.41|15965.2|15965.2|15958.47|15958.47|0
1625474400000|2021-07-05 08:40:00|15960.01|15960.01|15955.25|15955.25|15960.01|15960.01|15955.25|15955.25|0
1625474700000|2021-07-05 08:45:00|15956.64|15956.64|15950.5|15950.5|15956.64|15956.64|15950.5|15950.5|0
1625475000000|2021-07-05 08:50:00|15946.55|15946.55|15956.94|15956.94|15963.15|15963.15|15944.08|15944.08|0
1625475300000|2021-07-05 08:55:00|15958.15|15958.15|15955.55|15955.55|15960.12|15960.12|15955.55|15955.55|0
1625475600000|2021-07-05 09:00:00|15955.97|15955.97|15948.44|15948.44|15955.97|15955.97|15947.08|15947.08|0
1625475900000|2021-07-05 09:05:00|15947.18|15947.18|15943.66|15943.66|15947.6|15947.6|15943.66|15943.66|0
1625476200000|2021-07-05 09:10:00|15945.63|15945.63|15951.59|15951.59|15951.59|15951.59|15945.63|15945.63|0
1625476500000|2021-07-05 09:15:00|15953.56|15953.56|15958.32|15958.32|15958.32|15958.32|15950.33|15950.33|0
1625476800000|2021-07-05 09:20:00|15955.88|15955.88|15970.06|15970.06|15970.06|15970.06|15955.88|15955.88|0
1625477100000|2021-07-05 09:25:00|15972.47|15972.47|15972.75|15972.75|15980.71|15980.71|15972.47|15972.47|0
1625477400000|2021-07-05 09:30:00|15974.14|15974.14|15968.35|15968.35|15974.14|15974.14|15968.35|15968.35|0
1625477700000|2021-07-05 09:35:00|15966.38|15966.38|15961.23|15961.23|15966.8|15966.8|15961.23|15961.23|0
1625478000000|2021-07-05 09:40:00|15962.62|15962.62|15977.75|15977.75|15978.59|15978.59|15961.84|15961.84|0
1625478300000|2021-07-05 09:45:00|15978.17|15978.17|15972.59|15972.59|15978.17|15978.17|15970.18|15970.18|0
1625478600000|2021-07-05 09:50:00|15966.67|15966.67|15978.34|15978.34|15978.34|15978.34|15964.7|15964.7|0
1625478900000|2021-07-05 09:55:00|15976.37|15976.37|15969.04|15969.04|15976.37|15976.37|15967.36|15967.36|0
1625479200000|2021-07-05 10:00:00|15971.02|15971.02|15975.42|15975.42|15975.42|15975.42|15969.63|15969.63|0
1625479500000|2021-07-05 10:05:00|15975|15975|15976.03|15976.03|15983.57|15983.57|15975|15975|0
1625479800000|2021-07-05 10:10:00|15974.06|15974.06|15968.72|15968.72|15974.06|15974.06|15967.33|15967.33|0
1625480100000|2021-07-05 10:15:00|15970.7|15970.7|15965.49|15965.49|15970.7|15970.7|15963.52|15963.52|0
1625480400000|2021-07-05 10:20:00|15964.1|15964.1|15970.24|15970.24|15970.24|15970.24|15961.49|15961.49|0
1625480700000|2021-07-05 10:25:00|15970.65|15970.65|15971.86|15971.86|15971.86|15971.86|15970.47|15970.47|0
1625481000000|2021-07-05 10:30:00|15972.28|15972.28|15973.5|15973.5|15974.7|15974.7|15972.28|15972.28|0
1625481300000|2021-07-05 10:35:00|15973.91|15973.91|15973.5|15973.5|15973.91|15973.91|15972.66|15972.66|0
1625481600000|2021-07-05 10:40:00|15974.89|15974.89|15972|15972|15976.28|15976.28|15970.36|15970.36|0
1625481900000|2021-07-05 10:45:00|15970.03|15970.03|15972.85|15972.85|15972.85|15972.85|15966.66|15966.66|0
1625482200000|2021-07-05 10:50:00|15974.07|15974.07|15986.35|15986.35|15986.35|15986.35|15974.07|15974.07|0
1625482500000|2021-07-05 10:55:00|15985.14|15985.14|15978.91|15978.91|15985.14|15985.14|15976.94|15976.94|0
1625482800000|2021-07-05 11:00:00|15980.3|15980.3|15984.18|15984.18|15984.18|15984.18|15978.33|15978.33|0
1625483100000|2021-07-05 11:05:00|15985.57|15985.57|15989.42|15989.42|15989.42|15989.42|15985.01|15985.01|0
1625483400000|2021-07-05 11:10:00|15986.98|15986.98|15996.61|15996.61|15999.59|15999.59|15986.98|15986.98|0
1625483700000|2021-07-05 11:15:00|15993.83|15993.83|15986.7|15986.7|15993.83|15993.83|15986.7|15986.7|0
1625484000000|2021-07-05 11:20:00|15988.09|15988.09|15994.9|15994.9|15994.9|15994.9|15988.09|15988.09|0
1625484300000|2021-07-05 11:25:00|15997.68|15997.68|16006.24|16006.24|16006.24|16006.24|15997.68|15997.68|0
1625484600000|2021-07-05 11:30:00|16004.26|16004.26|16002.25|16002.25|16008.79|16008.79|16002.25|16002.25|0
1625484900000|2021-07-05 11:35:00|16003.64|16003.64|15993.58|15993.58|16006.25|16006.25|15993.58|15993.58|0
1625485200000|2021-07-05 11:40:00|15994|15994|15999.56|15999.56|16000.95|16000.95|15992.19|15992.19|0
1625485500000|2021-07-05 11:45:00|16000.77|16000.77|16010.47|16010.47|16010.47|16010.47|15999.98|15999.98|0
1625485800000|2021-07-05 11:50:00|16010.89|16010.89|16006.76|16006.76|16012.93|16012.93|16005.97|16005.97|0
1625486100000|2021-07-05 11:55:00|16005.55|16005.55|16002.35|16002.35|16005.55|16005.55|16001.93|16001.93|0
1625486400000|2021-07-05 12:00:00|16004.32|16004.32|16009.92|16009.92|16011.6|16011.6|16004.32|16004.32|0
1625486700000|2021-07-05 12:05:00|16011.89|16011.89|16016.81|16016.81|16020.59|16020.59|16011.89|16011.89|0
1625487000000|2021-07-05 12:10:00|16014.84|16014.84|16014.7|16014.7|16014.84|16014.84|16013.45|16013.45|0
1625487300000|2021-07-05 12:15:00|16015.12|16015.12|16014.7|16014.7|16015.12|16015.12|16014.7|16014.7|0
1625487600000|2021-07-05 12:20:00|16016.68|16016.68|16016.8|16016.8|16016.8|16016.8|16014.7|16014.7|0
1625487900000|2021-07-05 12:25:00|16014.83|16014.83|16014.9|16014.9|16016.1|16016.1|16012.1|16012.1|0
1625488200000|2021-07-05 12:30:00|16014.48|16014.48|16020.83|16020.83|16020.83|16020.83|16013.64|16013.64|0
1625488500000|2021-07-05 12:35:00|16021.25|16021.25|16013.03|16013.03|16027.31|16027.31|16013.03|16013.03|0
1625488800000|2021-07-05 12:40:00|16011.64|16011.64|16000.62|16000.62|16012.48|16012.48|15998.65|15998.65|0
1625489100000|2021-07-05 12:45:00|15998.65|15998.65|15997.85|15997.85|15998.65|15998.65|15995.04|15995.04|0
1625489400000|2021-07-05 12:50:00|15997.01|15997.01|15980.9|15980.9|15997.01|15997.01|15980.9|15980.9|0
1625489700000|2021-07-05 12:55:00|15978.49|15978.49|15983.04|15983.04|15985.83|15985.83|15977.29|15977.29|0
1625490000000|2021-07-05 13:00:00|15985.83|15985.83|15991.36|15991.36|15994.72|15994.72|15985.83|15985.83|0
1625490300000|2021-07-05 13:05:00|15993.33|15993.33|15991.65|15991.65|15996.99|15996.99|15988.87|15988.87|0
1625490600000|2021-07-05 13:10:00|15993.62|15993.62|15994.46|15994.46|15994.46|15994.46|15991.03|15991.03|0
1625490900000|2021-07-05 13:15:00|15994.88|15994.88|15991.67|15991.67|15998.83|15998.83|15991.67|15991.67|0
1625491200000|2021-07-05 13:20:00|15993.65|15993.65|15993.37|15993.37|15996.4|15996.4|15993.37|15993.37|0
1625491500000|2021-07-05 13:25:00|15991.4|15991.4|15993.98|15993.98|15993.98|15993.98|15981.21|15981.21|0
1625491800000|2021-07-05 13:30:00|15993.56|15993.56|15991.76|15991.76|15997.65|15997.65|15990.92|15990.92|0
1625492100000|2021-07-05 13:35:00|15992.96|15992.96|15985.39|15985.39|15992.96|15992.96|15985.15|15985.15|0
1625492400000|2021-07-05 13:40:00|15983.42|15983.42|15982.07|15982.07|15986.2|15986.2|15979.47|15979.47|0
1625492700000|2021-07-05 13:45:00|15986.24|15986.24|15989.75|15989.75|15992.82|15992.82|15984.85|15984.85|0
1625493000000|2021-07-05 13:50:00|15988.54|15988.54|15986.18|15986.18|15991.11|15991.11|15986.18|15986.18|0
1625493300000|2021-07-05 13:55:00|15988.15|15988.15|15988.99|15988.99|15990.96|15990.96|15987.73|15987.73|0
1625493600000|2021-07-05 14:00:00|15992.94|15992.94|15991.75|15991.75|15996.88|15996.88|15990.46|15990.46|0
1625493900000|2021-07-05 14:05:00|15990.91|15990.91|16000.63|16000.63|16000.63|16000.63|15990.91|15990.91|0
1625494200000|2021-07-05 14:10:00|15999.41|15999.41|16003.19|16003.19|16004.49|16004.49|15999.41|15999.41|0
1625494500000|2021-07-05 14:15:00|16003.61|16003.61|16005.35|16005.35|16005.35|16005.35|16001.38|16001.38|0
1625494800000|2021-07-05 14:20:00|16003.96|16003.96|16000.3|16000.3|16003.96|16003.96|16000.3|16000.3|0
1625495100000|2021-07-05 14:25:00|15998.91|15998.91|15997.54|15997.54|16001.55|16001.55|15997.54|15997.54|0
1625495400000|2021-07-05 14:30:00|15998.93|15998.93|15995.83|15995.83|16002.11|16002.11|15995.83|15995.83|0
1625495700000|2021-07-05 14:35:00|15997.22|15997.22|15997.77|15997.77|16002.26|16002.26|15997.22|15997.22|0
1625496000000|2021-07-05 14:40:00|15995.36|15995.36|15994.39|15994.39|15995.36|15995.36|15992.35|15992.35|0
1625496300000|2021-07-05 14:45:00|15996.36|15996.36|15994.68|15994.68|15996.36|15996.36|15993|15993|0
1625496600000|2021-07-05 14:50:00|15995.1|15995.1|15995.94|15995.94|15996.31|15996.31|15993.13|15993.13|0
1625496900000|2021-07-05 14:55:00|15995.52|15995.52|16004.32|16004.32|16004.32|16004.32|15995.52|15995.52|0
1625497200000|2021-07-05 15:00:00|16005.52|16005.52|16000.56|16000.56|16005.52|16005.52|16000.56|16000.56|0
1625497500000|2021-07-05 15:05:00|15997.78|15997.78|15997.36|15997.36|15998.36|15998.36|15995.55|15995.55|0
1625497800000|2021-07-05 15:10:00|15996.94|15996.94|15989.63|15989.63|15996.94|15996.94|15989.63|15989.63|0
1625498100000|2021-07-05 15:15:00|15989.21|15989.21|15976.24|15976.24|15989.21|15989.21|15971.23|15971.23|0
1625498400000|2021-07-05 15:20:00|15976.66|15976.66|15980.01|15980.01|15984.59|15984.59|15976.66|15976.66|0
1625498700000|2021-07-05 15:25:00|15980.43|15980.43|15978.63|15978.63|15984.25|15984.25|15974.98|15974.98|0
1625555700000|2021-07-06 07:15:00|15956.61|15956.61|15959.55|15959.55|15962.07|15962.07|15952.82|15952.82|0
1625556000000|2021-07-06 07:20:00|15953.64|15953.64|15947.38|15947.38|15957.97|15957.97|15947.38|15947.38|0
1625556300000|2021-07-06 07:25:00|15947.8|15947.8|15959.27|15959.27|15959.27|15959.27|15941.22|15941.22|0
1625556600000|2021-07-06 07:30:00|15963.22|15963.22|15948.08|15948.08|15963.94|15963.94|15948.08|15948.08|0
1625556900000|2021-07-06 07:35:00|15945.56|15945.56|15913.12|15913.12|15945.56|15945.56|15911.15|15911.15|0
1625557200000|2021-07-06 07:40:00|15910.71|15910.71|15908.31|15908.31|15910.71|15910.71|15900.71|15900.71|0
1625557500000|2021-07-06 07:45:00|15906.33|15906.33|15931.38|15931.38|15931.38|15931.38|15904.94|15904.94|0
1625557800000|2021-07-06 07:50:00|15933.81|15933.81|15942.21|15942.21|15942.8|15942.8|15933.81|15933.81|0
1625558100000|2021-07-06 07:55:00|15943.6|15943.6|15943.21|15943.21|15946.16|15946.16|15934.45|15934.45|0
1625558400000|2021-07-06 08:00:00|15946|15946|15935.55|15935.55|15947.39|15947.39|15931.6|15931.6|0
1625558700000|2021-07-06 08:05:00|15931.38|15931.38|15943.1|15943.1|15943.1|15943.1|15931.38|15931.38|0
1625559000000|2021-07-06 08:10:00|15943.52|15943.52|15946.92|15946.92|15948.31|15948.31|15943.52|15943.52|0
1625559300000|2021-07-06 08:15:00|15945.66|15945.66|15939.04|15939.04|15945.66|15945.66|15932.43|15932.43|0
1625559600000|2021-07-06 08:20:00|15939.87|15939.87|15940.12|15940.12|15942.9|15942.9|15935.93|15935.93|0
1625559900000|2021-07-06 08:25:00|15938.15|15938.15|15937.43|15937.43|15942.89|15942.89|15936.17|15936.17|0
1625560200000|2021-07-06 08:30:00|15933.26|15933.26|15931.76|15931.76|15939.65|15939.65|15924.52|15924.52|0
1625560500000|2021-07-06 08:35:00|15932.18|15932.18|15940.01|15940.01|15940.01|15940.01|15930.21|15930.21|0
1625560800000|2021-07-06 08:40:00|15939.17|15939.17|15935.93|15935.93|15940.01|15940.01|15930.72|15930.72|0
1625561100000|2021-07-06 08:45:00|15938.71|15938.71|15944.3|15944.3|15944.3|15944.3|15938.71|15938.71|0
1625561400000|2021-07-06 08:50:00|15940.36|15940.36|15936.87|15936.87|15941.75|15941.75|15936.87|15936.87|0
1625561700000|2021-07-06 08:55:00|15938.26|15938.26|15938.35|15938.35|15939.48|15939.48|15937.51|15937.51|0
1625562000000|2021-07-06 09:00:00|15940.78|15940.78|15956.13|15956.13|15958.92|15958.92|15940.78|15940.78|0
1625562300000|2021-07-06 09:05:00|15953.35|15953.35|15951.57|15951.57|15956.16|15956.16|15951.57|15951.57|0
1625562600000|2021-07-06 09:10:00|15951.15|15951.15|15946.24|15946.24|15952.68|15952.68|15946.24|15946.24|0
1625562900000|2021-07-06 09:15:00|15947.63|15947.63|15970.47|15970.47|15970.47|15970.47|15947.63|15947.63|0
1625563200000|2021-07-06 09:20:00|15969.08|15969.08|15974.96|15974.96|15974.96|15974.96|15967.69|15967.69|0
1625563500000|2021-07-06 09:25:00|15976.64|15976.64|15968.1|15968.1|15978.32|15978.32|15968.1|15968.1|0
1625563800000|2021-07-06 09:30:00|15967.26|15967.26|15953.37|15953.37|15968.48|15968.48|15953.37|15953.37|0
1625564100000|2021-07-06 09:35:00|15952.17|15952.17|15962.62|15962.62|15968.54|15968.54|15949.56|15949.56|0
1625564400000|2021-07-06 09:40:00|15964.6|15964.6|15973.05|15973.05|15973.05|15973.05|15964.18|15964.18|0
1625564700000|2021-07-06 09:45:00|15975.83|15975.83|15985.34|15985.34|15986.18|15986.18|15975.83|15975.83|0
1625565000000|2021-07-06 09:50:00|15986.73|15986.73|15990.55|15990.55|15999.67|15999.67|15986.73|15986.73|0
1625565300000|2021-07-06 09:55:00|15991.94|15991.94|15991.82|15991.82|15994.21|15994.21|15989.21|15989.21|0
1625565600000|2021-07-06 10:00:00|15990.6|15990.6|15972.87|15972.87|15990.6|15990.6|15972.87|15972.87|0
1625565900000|2021-07-06 10:05:00|15974.26|15974.26|15971.36|15971.36|15975.1|15975.1|15971.36|15971.36|0
1625566200000|2021-07-06 10:10:00|15973.33|15973.33|15969.55|15969.55|15973.33|15973.33|15969.55|15969.55|0
1625566500000|2021-07-06 10:15:00|15970.39|15970.39|15980.48|15980.48|15980.48|15980.48|15970.39|15970.39|0
1625566800000|2021-07-06 10:20:00|15981.87|15981.87|15979.09|15979.09|15984.65|15984.65|15979.09|15979.09|0
1625567100000|2021-07-06 10:25:00|15979.51|15979.51|15972.95|15972.95|15979.51|15979.51|15972.11|15972.11|0
1625567400000|2021-07-06 10:30:00|15970.98|15970.98|15968.42|15968.42|15970.98|15970.98|15967.03|15967.03|0
1625567700000|2021-07-06 10:35:00|15968|15968|15962.83|15962.83|15968|15968|15961.44|15961.44|0
1625568000000|2021-07-06 10:40:00|15964.22|15964.22|15961.38|15961.38|15966.75|15966.75|15961.38|15961.38|0
1625568300000|2021-07-06 10:45:00|15963.81|15963.81|15965.2|15965.2|15971.8|15971.8|15963.39|15963.39|0
1625568600000|2021-07-06 10:50:00|15963.81|15963.81|15962.58|15962.58|15963.81|15963.81|15961.03|15961.03|0
1625568900000|2021-07-06 10:55:00|15961.19|15961.19|15966.78|15966.78|15966.78|15966.78|15959.22|15959.22|0
1625569200000|2021-07-06 11:00:00|15968.76|15968.76|15962.26|15962.26|15968.76|15968.76|15959.87|15959.87|0
1625569500000|2021-07-06 11:05:00|15964.24|15964.24|15963.89|15963.89|15967.51|15967.51|15963.89|15963.89|0
1625569800000|2021-07-06 11:10:00|15965.86|15965.86|15966.83|15966.83|15967.25|15967.25|15965.86|15965.86|0
1625570100000|2021-07-06 11:15:00|15964.86|15964.86|15960.92|15960.92|15964.86|15964.86|15960.92|15960.92|0
1625570400000|2021-07-06 11:20:00|15958.13|15958.13|15965.11|15965.11|15965.11|15965.11|15956.74|15956.74|0
1625570700000|2021-07-06 11:25:00|15966.5|15966.5|15975.33|15975.33|15975.33|15975.33|15966.5|15966.5|0
1625571000000|2021-07-06 11:30:00|15975.75|15975.75|15974.66|15974.66|15977.14|15977.14|15968.32|15968.32|0
1625571300000|2021-07-06 11:35:00|15973.4|15973.4|15962.7|15962.7|15973.4|15973.4|15962.7|15962.7|0
1625571600000|2021-07-06 11:40:00|15966.64|15966.64|15952.9|15952.9|15967.85|15967.85|15952.9|15952.9|0
1625571900000|2021-07-06 11:45:00|15954.87|15954.87|15959.03|15959.03|15959.03|15959.03|15954.45|15954.45|0
1625572200000|2021-07-06 11:50:00|15957.06|15957.06|15957.47|15957.47|15958.69|15958.69|15955.84|15955.84|0
1625572500000|2021-07-06 11:55:00|15959.44|15959.44|15958.47|15958.47|15959.86|15959.86|15958.05|15958.05|0
1625572800000|2021-07-06 12:00:00|15960.44|15960.44|15958.47|15958.47|15960.44|15960.44|15958.47|15958.47|0
1625573100000|2021-07-06 12:05:00|15961.25|15961.25|15965.04|15965.04|15965.04|15965.04|15961.25|15961.25|0
1625573400000|2021-07-06 12:10:00|15964.62|15964.62|15963.04|15963.04|15971.74|15971.74|15963.04|15963.04|0
1625573700000|2021-07-06 12:15:00|15965.01|15965.01|15962.98|15962.98|15966.21|15966.21|15962.98|15962.98|0
1625574000000|2021-07-06 12:20:00|15962.57|15962.57|15964.54|15964.54|15964.54|15964.54|15962.57|15962.57|0
1625574300000|2021-07-06 12:25:00|15965.93|15965.93|15977.7|15977.7|15977.7|15977.7|15965.93|15965.93|0
1625574600000|2021-07-06 12:30:00|15978.12|15978.12|15972.97|15972.97|15978.12|15978.12|15972.97|15972.97|0
1625574900000|2021-07-06 12:35:00|15971.57|15971.57|15975.13|15975.13|15978.33|15978.33|15971.57|15971.57|0
1625575200000|2021-07-06 12:40:00|15973.91|15973.91|15974.04|15974.04|15977.74|15977.74|15973.91|15973.91|0
1625575500000|2021-07-06 12:45:00|15973.62|15973.62|15965.92|15965.92|15973.62|15973.62|15965.92|15965.92|0
1625575800000|2021-07-06 12:50:00|15963.94|15963.94|15966.34|15966.34|15966.34|15966.34|15961.96|15961.96|0
1625576100000|2021-07-06 12:55:00|15968.31|15968.31|15985.07|15985.07|15987.68|15987.68|15968.31|15968.31|0
1625576400000|2021-07-06 13:00:00|15986.28|15986.28|15989.63|15989.63|15989.63|15989.63|15985.69|15985.69|0
1625576700000|2021-07-06 13:05:00|15989.21|15989.21|15987.03|15987.03|15993.85|15993.85|15987.03|15987.03|0
1625577000000|2021-07-06 13:10:00|15986.61|15986.61|15998.35|15998.35|15998.77|15998.77|15986.61|15986.61|0
1625577300000|2021-07-06 13:15:00|16001.13|16001.13|16003.73|16003.73|16005.7|16005.7|16000.71|16000.71|0
1625577600000|2021-07-06 13:20:00|16005.7|16005.7|16006.47|16006.47|16006.47|16006.47|16002.52|16002.52|0
1625577900000|2021-07-06 13:25:00|16007.69|16007.69|15999.65|15999.65|16007.69|16007.69|15999.65|15999.65|0
1625578200000|2021-07-06 13:30:00|15993.73|15993.73|15983.34|15983.34|15995.46|15995.46|15979.62|15979.62|0
1625578500000|2021-07-06 13:35:00|15981.71|15981.71|15980.77|15980.77|15985.62|15985.62|15978.89|15978.89|0
1625578800000|2021-07-06 13:40:00|15979.38|15979.38|15977.82|15977.82|15979.97|15979.97|15973.64|15973.64|0
1625579100000|2021-07-06 13:45:00|15978.66|15978.66|15977.34|15977.34|15980.12|15980.12|15975.55|15975.55|0
1625579400000|2021-07-06 13:50:00|15978.56|15978.56|15959.46|15959.46|15978.56|15978.56|15959.46|15959.46|0
1625579700000|2021-07-06 13:55:00|15958.62|15958.62|15934.31|15934.31|15958.62|15958.62|15934.31|15934.31|0
1625580000000|2021-07-06 14:00:00|15932.92|15932.92|15910.75|15910.75|15932.92|15932.92|15907.39|15907.39|0
1625580300000|2021-07-06 14:05:00|15912.72|15912.72|15898.93|15898.93|15912.72|15912.72|15898.93|15898.93|0
1625580600000|2021-07-06 14:10:00|15900.32|15900.32|15894.47|15894.47|15900.32|15900.32|15887.27|15887.27|0
1625580900000|2021-07-06 14:15:00|15893.07|15893.07|15879.33|15879.33|15893.07|15893.07|15877.09|15877.09|0
1625581200000|2021-07-06 14:20:00|15876.54|15876.54|15862.26|15862.26|15876.54|15876.54|15860.03|15860.03|0
1625581500000|2021-07-06 14:25:00|15860.28|15860.28|15867.2|15867.2|15867.2|15867.2|15855.7|15855.7|0
1625581800000|2021-07-06 14:30:00|15867.62|15867.62|15839.46|15839.46|15867.62|15867.62|15839.46|15839.46|0
1625582100000|2021-07-06 14:35:00|15838.07|15838.07|15857.05|15857.05|15857.05|15857.05|15831.5|15831.5|0
1625582400000|2021-07-06 14:40:00|15856.63|15856.63|15856.71|15856.71|15863.91|15863.91|15850.69|15850.69|0
1625582700000|2021-07-06 14:45:00|15858.68|15858.68|15844.85|15844.85|15858.68|15858.68|15841.65|15841.65|0
1625583000000|2021-07-06 14:50:00|15843.46|15843.46|15829.87|15829.87|15843.46|15843.46|15829.87|15829.87|0
1625583300000|2021-07-06 14:55:00|15831.26|15831.26|15831.07|15831.07|15835.69|15835.69|15827.64|15827.64|0
1625583600000|2021-07-06 15:00:00|15829.87|15829.87|15818.24|15818.24|15829.87|15829.87|15817.9|15817.9|0
1625583900000|2021-07-06 15:05:00|15817.82|15817.82|15846.57|15846.57|15846.57|15846.57|15817.4|15817.4|0
1625584200000|2021-07-06 15:10:00|15846.99|15846.99|15855.94|15855.94|15860.72|15860.72|15845.6|15845.6|0
1625584500000|2021-07-06 15:15:00|15856.36|15856.36|15851.6|15851.6|15858.33|15858.33|15847.66|15847.66|0
1625584800000|2021-07-06 15:20:00|15852.99|15852.99|15852.45|15852.45|15862.08|15862.08|15849.67|15849.67|0
1625585100000|2021-07-06 15:25:00|15853.84|15853.84|15888.58|15888.58|15890.26|15890.26|15853.04|15853.04|0
1625642100000|2021-07-07 07:15:00|16014.04|16014.04|16030.05|16030.05|16034.81|16034.81|16013.16|16013.16|0
1625642400000|2021-07-07 07:20:00|16028.66|16028.66|16030.88|16030.88|16043.5|16043.5|16027.27|16027.27|0
1625642700000|2021-07-07 07:25:00|16029.66|16029.66|16031.93|16031.93|16032.22|16032.22|16025.07|16025.07|0
1625643000000|2021-07-07 07:30:00|16033.32|16033.32|16050.16|16050.16|16050.16|16050.16|16033.32|16033.32|0
1625643300000|2021-07-07 07:35:00|16052.13|16052.13|16064.39|16064.39|16064.39|16064.39|16045.12|16045.12|0
1625643600000|2021-07-07 07:40:00|16066.36|16066.36|16070.24|16070.24|16076.9|16076.9|16065.48|16065.48|0
1625643900000|2021-07-07 07:45:00|16075.8|16075.8|16083.95|16083.95|16084.76|16084.76|16075.8|16075.8|0
1625644200000|2021-07-07 07:50:00|16083.11|16083.11|16071.55|16071.55|16083.11|16083.11|16071.55|16071.55|0
1625644500000|2021-07-07 07:55:00|16069.14|16069.14|16063.81|16063.81|16075.06|16075.06|16063.25|16063.25|0
1625644800000|2021-07-07 08:00:00|16069.72|16069.72|16098.62|16098.62|16098.62|16098.62|16069.72|16069.72|0
1625645100000|2021-07-07 08:05:00|16100.02|16100.02|16099.42|16099.42|16101.4|16101.4|16099.42|16099.42|0
1625645400000|2021-07-07 08:10:00|16096.64|16096.64|16070.39|16070.39|16098.03|16098.03|16070.39|16070.39|0
1625645700000|2021-07-07 08:15:00|16073.17|16073.17|16051.29|16051.29|16073.17|16073.17|16051.29|16051.29|0
1625646000000|2021-07-07 08:20:00|16049.9|16049.9|16061.52|16061.52|16070.17|16070.17|16048.51|16048.51|0
1625646300000|2021-07-07 08:25:00|16057.35|16057.35|16064.63|16064.63|16064.63|16064.63|16057.35|16057.35|0
1625646600000|2021-07-07 08:30:00|16063.24|16063.24|16048.78|16048.78|16063.24|16063.24|16048.78|16048.78|0
1625646900000|2021-07-07 08:35:00|16047.39|16047.39|16053.63|16053.63|16054.83|16054.83|16044.19|16044.19|0
1625647200000|2021-07-07 08:40:00|16051.66|16051.66|16047.51|16047.51|16051.66|16051.66|16043.91|16043.91|0
1625647500000|2021-07-07 08:45:00|16049.48|16049.48|16046.4|16046.4|16054.4|16054.4|16046.4|16046.4|0
1625647800000|2021-07-07 08:50:00|16043.61|16043.61|16043.69|16043.69|16046.4|16046.4|16039.32|16039.32|0
1625648100000|2021-07-07 08:55:00|16046.47|16046.47|16057.67|16057.67|16057.67|16057.67|16042.92|16042.92|0
1625648400000|2021-07-07 09:00:00|16061.62|16061.62|16071.2|16071.2|16071.2|16071.2|16056.41|16056.41|0
1625648700000|2021-07-07 09:05:00|16072.41|16072.41|16068.25|16068.25|16073.62|16073.62|16061.16|16061.16|0
1625649000000|2021-07-07 09:10:00|16067.04|16067.04|16069.46|16069.46|16070.66|16070.66|16067.04|16067.04|0
1625649300000|2021-07-07 09:15:00|16068.62|16068.62|16076.26|16076.26|16078.56|16078.56|16068.62|16068.62|0
1625649600000|2021-07-07 09:20:00|16077.65|16077.65|16076.65|16076.65|16079.62|16079.62|16071.09|16071.09|0
1625649900000|2021-07-07 09:25:00|16075.45|16075.45|16070.49|16070.49|16076.84|16076.84|16070.49|16070.49|0
1625650200000|2021-07-07 09:30:00|16070.07|16070.07|16093.19|16093.19|16093.19|16093.19|16070.07|16070.07|0
1625650500000|2021-07-07 09:35:00|16095.98|16095.98|16108.97|16108.97|16108.97|16108.97|16095.98|16095.98|0
1625650800000|2021-07-07 09:40:00|16112.62|16112.62|16112.83|16112.83|16119.95|16119.95|16112.62|16112.62|0
1625651100000|2021-07-07 09:45:00|16114.22|16114.22|16118.59|16118.59|16119.29|16119.29|16112.83|16112.83|0
1625651400000|2021-07-07 09:50:00|16119.98|16119.98|16109.91|16109.91|16119.98|16119.98|16107.12|16107.12|0
1625651700000|2021-07-07 09:55:00|16111.88|16111.88|16115.38|16115.38|16119.44|16119.44|16111.88|16111.88|0
1625652000000|2021-07-07 10:00:00|16113.99|16113.99|16106.75|16106.75|16113.99|16113.99|16102.83|16102.83|0
1625652300000|2021-07-07 10:05:00|16108.72|16108.72|16122.79|16122.79|16122.79|16122.79|16108.72|16108.72|0
1625652600000|2021-07-07 10:10:00|16124.01|16124.01|16105.82|16105.82|16125.23|16125.23|16105.82|16105.82|0
1625652900000|2021-07-07 10:15:00|16103.04|16103.04|16092.75|16092.75|16103.04|16103.04|16089.97|16089.97|0
1625653200000|2021-07-07 10:20:00|16094.72|16094.72|16102.98|16102.98|16106.93|16106.93|16094.72|16094.72|0
1625653500000|2021-07-07 10:25:00|16099.04|16099.04|16094.67|16094.67|16105.8|16105.8|16094.67|16094.67|0
1625653800000|2021-07-07 10:30:00|16096.06|16096.06|16102.54|16102.54|16110.08|16110.08|16096.06|16096.06|0
1625654100000|2021-07-07 10:35:00|16104.52|16104.52|16097.46|16097.46|16104.52|16104.52|16093.52|16093.52|0
1625654400000|2021-07-07 10:40:00|16101.64|16101.64|16111.1|16111.1|16112.49|16112.49|16099.56|16099.56|0
1625654700000|2021-07-07 10:45:00|16111.94|16111.94|16093.96|16093.96|16111.94|16111.94|16093.96|16093.96|0
1625655000000|2021-07-07 10:50:00|16095.18|16095.18|16084.66|16084.66|16096.96|16096.96|16081.91|16081.91|0
1625655300000|2021-07-07 10:55:00|16082.69|16082.69|16111.3|16111.3|16111.3|16111.3|16082.69|16082.69|0
1625655600000|2021-07-07 11:00:00|16112.69|16112.69|16100.14|16100.14|16112.69|16112.69|16096.22|16096.22|0
1625655900000|2021-07-07 11:05:00|16101.36|16101.36|16093.27|16093.27|16107.24|16107.24|16087.35|16087.35|0
1625656200000|2021-07-07 11:10:00|16091.88|16091.88|16081.98|16081.98|16091.88|16091.88|16081.98|16081.98|0
1625656500000|2021-07-07 11:15:00|16081.56|16081.56|16087.85|16087.85|16091.85|16091.85|16081.56|16081.56|0
1625656800000|2021-07-07 11:20:00|16089.24|16089.24|16093.68|16093.68|16094.84|16094.84|16089.24|16089.24|0
1625657100000|2021-07-07 11:25:00|16095.07|16095.07|16097|16097|16101.85|16101.85|16095.07|16095.07|0
1625657400000|2021-07-07 11:30:00|16094.57|16094.57|16095.58|16095.58|16095.58|16095.58|16090.01|16090.01|0
1625657700000|2021-07-07 11:35:00|16098.36|16098.36|16105.59|16105.59|16107.87|16107.87|16098.36|16098.36|0
1625658000000|2021-07-07 11:40:00|16106.8|16106.8|16117.14|16117.14|16119.92|16119.92|16106.8|16106.8|0
1625658300000|2021-07-07 11:45:00|16114.73|16114.73|16097.24|16097.24|16116.7|16116.7|16097.24|16097.24|0
1625658600000|2021-07-07 11:50:00|16095.85|16095.85|16095.99|16095.99|16095.99|16095.99|16089.84|16089.84|0
1625658900000|2021-07-07 11:55:00|16094.6|16094.6|16089.78|16089.78|16096.57|16096.57|16088.39|16088.39|0
1625659200000|2021-07-07 12:00:00|16087.34|16087.34|16094.94|16094.94|16094.94|16094.94|16086.92|16086.92|0
1625659500000|2021-07-07 12:05:00|16096.92|16096.92|16089.95|16089.95|16098.89|16098.89|16089.95|16089.95|0
1625659800000|2021-07-07 12:10:00|16089.53|16089.53|16086.44|16086.44|16092.35|16092.35|16086.44|16086.44|0
1625660100000|2021-07-07 12:15:00|16085.04|16085.04|16073.19|16073.19|16085.04|16085.04|16073.19|16073.19|0
1625660400000|2021-07-07 12:20:00|16074.03|16074.03|16090.79|16090.79|16092.76|16092.76|16074.03|16074.03|0
1625660700000|2021-07-07 12:25:00|16088.81|16088.81|16084.61|16084.61|16090.36|16090.36|16080.66|16080.66|0
1625661000000|2021-07-07 12:30:00|16082.17|16082.17|16083.8|16083.8|16089.94|16089.94|16079.01|16079.01|0
1625661300000|2021-07-07 12:35:00|16082.96|16082.96|16083.59|16083.59|16085.98|16085.98|16082.96|16082.96|0
1625661600000|2021-07-07 12:40:00|16084.81|16084.81|16103.29|16103.29|16103.29|16103.29|16084.81|16084.81|0
1625661900000|2021-07-07 12:45:00|16103.71|16103.71|16100.99|16100.99|16104.93|16104.93|16100.99|16100.99|0
1625662200000|2021-07-07 12:50:00|16102.96|16102.96|16106.89|16106.89|16106.89|16106.89|16099.76|16099.76|0
1625662500000|2021-07-07 12:55:00|16107.73|16107.73|16108.86|16108.86|16110.12|16110.12|16104.21|16104.21|0
1625662800000|2021-07-07 13:00:00|16106.89|16106.89|16102.18|16102.18|16107.31|16107.31|16102.18|16102.18|0
1625663100000|2021-07-07 13:05:00|16104.61|16104.61|16106.73|16106.73|16109.1|16109.1|16101.56|16101.56|0
1625663400000|2021-07-07 13:10:00|16105.53|16105.53|16102.88|16102.88|16105.95|16105.95|16100.73|16100.73|0
1625663700000|2021-07-07 13:15:00|16101.66|16101.66|16107.25|16107.25|16107.25|16107.25|16095.69|16095.69|0
1625664000000|2021-07-07 13:20:00|16108.08|16108.08|16109.07|16109.07|16111.87|16111.87|16102.52|16102.52|0
1625664300000|2021-07-07 13:25:00|16113.02|16113.02|16122.68|16122.68|16122.68|16122.68|16111.21|16111.21|0
1625664600000|2021-07-07 13:30:00|16120.71|16120.71|16125.46|16125.46|16130.58|16130.58|16116.81|16116.81|0
1625664900000|2021-07-07 13:35:00|16125.04|16125.04|16128.26|16128.26|16136.23|16136.23|16124.35|16124.35|0
1625665200000|2021-07-07 13:40:00|16129.65|16129.65|16125.49|16125.49|16132.6|16132.6|16124.56|16124.56|0
1625665500000|2021-07-07 13:45:00|16125.9|16125.9|16133.47|16133.47|16138.06|16138.06|16125.9|16125.9|0
1625665800000|2021-07-07 13:50:00|16135.44|16135.44|16144.19|16144.19|16145.58|16145.58|16135.44|16135.44|0
1625666100000|2021-07-07 13:55:00|16144.61|16144.61|16151.57|16151.57|16152.79|16152.79|16144.61|16144.61|0
1625666400000|2021-07-07 14:00:00|16149.6|16149.6|16142.94|16142.94|16156.33|16156.33|16142.94|16142.94|0
1625666700000|2021-07-07 14:05:00|16144.33|16144.33|16139.72|16139.72|16149.09|16149.09|16136.93|16136.93|0
1625667000000|2021-07-07 14:10:00|16140.14|16140.14|16152.46|16152.46|16155.24|16155.24|16140.14|16140.14|0
1625667300000|2021-07-07 14:15:00|16154.43|16154.43|16152.9|16152.9|16164.62|16164.62|16152.9|16152.9|0
1625667600000|2021-07-07 14:20:00|16151.51|16151.51|16143.05|16143.05|16155.46|16155.46|16139.47|16139.47|0
1625667900000|2021-07-07 14:25:00|16142.21|16142.21|16131.87|16131.87|16142.21|16142.21|16131.87|16131.87|0
1625668200000|2021-07-07 14:30:00|16130.48|16130.48|16137.91|16137.91|16140.7|16140.7|16129.09|16129.09|0
1625668500000|2021-07-07 14:35:00|16137.5|16137.5|16135.36|16135.36|16143.9|16143.9|16133.39|16133.39|0
1625668800000|2021-07-07 14:40:00|16132.58|16132.58|16124.14|16124.14|16139.02|16139.02|16124.14|16124.14|0
1625669100000|2021-07-07 14:45:00|16122.17|16122.17|16139.66|16139.66|16139.66|16139.66|16122.17|16122.17|0
1625669400000|2021-07-07 14:50:00|16138.27|16138.27|16137.64|16137.64|16141.35|16141.35|16133.23|16133.23|0
1625669700000|2021-07-07 14:55:00|16139.61|16139.61|16141.84|16141.84|16152.16|16152.16|16138.87|16138.87|0
1625670000000|2021-07-07 15:00:00|16137.9|16137.9|16140.87|16140.87|16142.26|16142.26|16128.97|16128.97|0
1625670300000|2021-07-07 15:05:00|16138.9|16138.9|16142.44|16142.44|16144.42|16144.42|16135.37|16135.37|0
1625670600000|2021-07-07 15:10:00|16144.42|16144.42|16151.96|16151.96|16157.29|16157.29|16144|16144|0
1625670900000|2021-07-07 15:15:00|16153.93|16153.93|16166.24|16166.24|16170.19|16170.19|16153.12|16153.12|0
1625671200000|2021-07-07 15:20:00|16165.04|16165.04|16161.19|16161.19|16172.58|16172.58|16159.22|16159.22|0
1625671500000|2021-07-07 15:25:00|16159.8|16159.8|16165.26|16165.26|16169.25|16169.25|16154.46|16154.46|0
1625728500000|2021-07-08 07:15:00|16124.07|16124.07|16072.98|16072.98|16124.07|16124.07|16072.98|16072.98|0
1625728800000|2021-07-08 07:20:00|16078.9|16078.9|16043.81|16043.81|16078.9|16078.9|16022.94|16022.94|0
1625729100000|2021-07-08 07:25:00|16044.22|16044.22|16046.27|16046.27|16062.27|16062.27|16044.22|16044.22|0
1625729400000|2021-07-08 07:30:00|16040.93|16040.93|16015.09|16015.09|16042.15|16042.15|16010.33|16010.33|0
1625729700000|2021-07-08 07:35:00|16021|16021|16055.83|16055.83|16057.36|16057.36|16015.67|16015.67|0
1625730000000|2021-07-08 07:40:00|16057.22|16057.22|16050.07|16050.07|16059.97|16059.97|16048.68|16048.68|0
1625730300000|2021-07-08 07:45:00|16044.15|16044.15|16036.29|16036.29|16053.34|16053.34|16024.99|16024.99|0
1625730600000|2021-07-08 07:50:00|16035.87|16035.87|16023.92|16023.92|16035.87|16035.87|16020.73|16020.73|0
1625730900000|2021-07-08 07:55:00|16025.18|16025.18|16068.73|16068.73|16070.12|16070.12|16025.18|16025.18|0
1625731200000|2021-07-08 08:00:00|16066.75|16066.75|16039.95|16039.95|16067.59|16067.59|16039.95|16039.95|0
1625731500000|2021-07-08 08:05:00|16038.74|16038.74|16052.83|16052.83|16052.83|16052.83|16032.02|16032.02|0
1625731800000|2021-07-08 08:10:00|16048.08|16048.08|16063.51|16063.51|16063.51|16063.51|16041.25|16041.25|0
1625732100000|2021-07-08 08:15:00|16060.73|16060.73|16077.71|16077.71|16077.71|16077.71|16058.33|16058.33|0
1625732400000|2021-07-08 08:20:00|16081.88|16081.88|16060.64|16060.64|16081.88|16081.88|16057.86|16057.86|0
1625732700000|2021-07-08 08:25:00|16058.67|16058.67|16049.91|16049.91|16058.67|16058.67|16044.89|16044.89|0
1625733000000|2021-07-08 08:30:00|16048.52|16048.52|16062.97|16062.97|16062.97|16062.97|16044.31|16044.31|0
1625733300000|2021-07-08 08:35:00|16061|16061|16078.44|16078.44|16078.44|16078.44|16058.26|16058.26|0
1625733600000|2021-07-08 08:40:00|16077.05|16077.05|16082.86|16082.86|16082.86|16082.86|16066.15|16066.15|0
1625733900000|2021-07-08 08:45:00|16086.81|16086.81|16094|16094|16097.94|16097.94|16086.81|16086.81|0
1625734200000|2021-07-08 08:50:00|16095.2|16095.2|16096.14|16096.14|16100.86|16100.86|16093.91|16093.91|0
1625734500000|2021-07-08 08:55:00|16100.31|16100.31|16099.25|16099.25|16103.83|16103.83|16097.27|16097.27|0
1625734800000|2021-07-08 09:00:00|16098.83|16098.83|16101.68|16101.68|16101.68|16101.68|16092.98|16092.98|0
1625735100000|2021-07-08 09:05:00|16097.73|16097.73|16086.31|16086.31|16101.68|16101.68|16085.92|16085.92|0
1625735400000|2021-07-08 09:10:00|16085.89|16085.89|16091.78|16091.78|16091.78|16091.78|16081.42|16081.42|0
1625735700000|2021-07-08 09:15:00|16089.8|16089.8|16087.08|16087.08|16089.87|16089.87|16083.14|16083.14|0
1625736000000|2021-07-08 09:20:00|16085.87|16085.87|16063.27|16063.27|16085.87|16085.87|16063.27|16063.27|0
1625736300000|2021-07-08 09:25:00|16066.06|16066.06|16077.98|16077.98|16077.98|16077.98|16066.06|16066.06|0
1625736600000|2021-07-08 09:30:00|16080.76|16080.76|16087.58|16087.58|16089.55|16089.55|16080.76|16080.76|0
1625736900000|2021-07-08 09:35:00|16089.55|16089.55|16085.35|16085.35|16089.55|16089.55|16085.35|16085.35|0
1625737200000|2021-07-08 09:40:00|16091.5|16091.5|16093.92|16093.92|16097.7|16097.7|16091.5|16091.5|0
1625737500000|2021-07-08 09:45:00|16094.76|16094.76|16092.02|16092.02|16096.96|16096.96|16090.13|16090.13|0
1625737800000|2021-07-08 09:50:00|16091.6|16091.6|16084.33|16084.33|16093|16093|16083.49|16083.49|0
1625738100000|2021-07-08 09:55:00|16082.93|16082.93|16063.56|16063.56|16082.93|16082.93|16063.56|16063.56|0
1625738400000|2021-07-08 10:00:00|16060.78|16060.78|16029.51|16029.51|16062.17|16062.17|16022.5|16022.5|0
1625738700000|2021-07-08 10:05:00|16028.3|16028.3|15998.12|15998.12|16028.3|16028.3|15998.12|15998.12|0
1625739000000|2021-07-08 10:10:00|16000.09|16000.09|15978.07|15978.07|16000.09|16000.09|15978.07|15978.07|0
1625739300000|2021-07-08 10:15:00|15976.68|15976.68|15998.32|15998.32|15998.32|15998.32|15972.5|15972.5|0
1625739600000|2021-07-08 10:20:00|15999.52|15999.52|15997.54|15997.54|16001.13|16001.13|15987.59|15987.59|0
1625739900000|2021-07-08 10:25:00|15996.7|15996.7|15990.12|15990.12|15996.7|15996.7|15985.79|15985.79|0
1625740200000|2021-07-08 10:30:00|15984.79|15984.79|15987.24|15987.24|15998.33|15998.33|15982.98|15982.98|0
1625740500000|2021-07-08 10:35:00|15989.21|15989.21|16006.93|16006.93|16012.43|16012.43|15989.21|15989.21|0
1625740800000|2021-07-08 10:40:00|16005.54|16005.54|15999.92|15999.92|16005.54|16005.54|15986.09|15986.09|0
1625741100000|2021-07-08 10:45:00|15999.34|15999.34|16007.6|16007.6|16009.34|16009.34|15992.96|15992.96|0
1625741400000|2021-07-08 10:50:00|16008.99|16008.99|16015.68|16015.68|16015.68|16015.68|16001.29|16001.29|0
1625741700000|2021-07-08 10:55:00|16014.29|16014.29|16031.35|16031.35|16031.35|16031.35|16008.21|16008.21|0
1625742000000|2021-07-08 11:00:00|16034.13|16034.13|16039.62|16039.62|16039.93|16039.93|16032.11|16032.11|0
1625742300000|2021-07-08 11:05:00|16038.23|16038.23|16022.88|16022.88|16038.23|16038.23|16022.51|16022.51|0
1625742600000|2021-07-08 11:10:00|16024.27|16024.27|15999.93|15999.93|16025.66|16025.66|15990.4|15990.4|0
1625742900000|2021-07-08 11:15:00|16001.9|16001.9|16029.04|16029.04|16032.7|16032.7|16001.9|16001.9|0
1625743200000|2021-07-08 11:20:00|16030.3|16030.3|16043.47|16043.47|16043.47|16043.47|16029.46|16029.46|0
1625743500000|2021-07-08 11:25:00|16047.64|16047.64|16034.54|16034.54|16053.56|16053.56|16034.54|16034.54|0
1625743800000|2021-07-08 11:30:00|16030.59|16030.59|16019.92|16019.92|16033.12|16033.12|16018.71|16018.71|0
1625744100000|2021-07-08 11:35:00|16021.12|16021.12|16021.47|16021.47|16027.79|16027.79|16017.3|16017.3|0
1625744400000|2021-07-08 11:40:00|16019.5|16019.5|16002.7|16002.7|16019.5|16019.5|15999.6|15999.6|0
1625744700000|2021-07-08 11:45:00|16004.09|16004.09|16000.88|16000.88|16009.85|16009.85|16000.11|16000.11|0
1625745000000|2021-07-08 11:50:00|15999.68|15999.68|15992.84|15992.84|16000.88|16000.88|15991.44|15991.44|0
1625745300000|2021-07-08 11:55:00|15994.23|15994.23|15994.25|15994.25|15997.04|15997.04|15982.05|15982.05|0
1625745600000|2021-07-08 12:00:00|15990.31|15990.31|15992.18|15992.18|15992.6|15992.6|15982.61|15982.61|0
1625745900000|2021-07-08 12:05:00|15990.21|15990.21|15994.66|15994.66|15996.91|15996.91|15989.79|15989.79|0
1625746200000|2021-07-08 12:10:00|15994.08|15994.08|15999.67|15999.67|15999.67|15999.67|15984.99|15984.99|0
1625746500000|2021-07-08 12:15:00|16000.51|16000.51|16017.47|16017.47|16019.03|16019.03|16000.51|16000.51|0
1625746800000|2021-07-08 12:20:00|16020.25|16020.25|16014.24|16014.24|16021.65|16021.65|16007.81|16007.81|0
1625747100000|2021-07-08 12:25:00|16015.5|16015.5|16023.01|16023.01|16024.64|16024.64|16015.5|16015.5|0
1625747400000|2021-07-08 12:30:00|16022.04|16022.04|16010.67|16010.67|16037.66|16037.66|16010.67|16010.67|0
1625747700000|2021-07-08 12:35:00|16008.26|16008.26|16008.57|16008.57|16012.95|16012.95|16004.08|16004.08|0
1625748000000|2021-07-08 12:40:00|16006.47|16006.47|15998.2|15998.2|16007|16007|15992.84|15992.84|0
1625748300000|2021-07-08 12:45:00|15999.59|15999.59|16004.16|16004.16|16013.9|16013.9|15999.59|15999.59|0
1625748600000|2021-07-08 12:50:00|16002.9|16002.9|16013.32|16013.32|16014.16|16014.16|16002.9|16002.9|0
1625748900000|2021-07-08 12:55:00|16011.93|16011.93|16014.33|16014.33|16017.76|16017.76|16010.38|16010.38|0
1625749200000|2021-07-08 13:00:00|16012.94|16012.94|16017.5|16017.5|16021.8|16021.8|16011.54|16011.54|0
1625749500000|2021-07-08 13:05:00|16018.9|16018.9|16012.33|16012.33|16021.45|16021.45|16006.99|16006.99|0
1625749800000|2021-07-08 13:10:00|16011.91|16011.91|16017.77|16017.77|16020.01|16020.01|15999.95|15999.95|0
1625750100000|2021-07-08 13:15:00|16013.83|16013.83|16011.08|16011.08|16014.64|16014.64|16004.93|16004.93|0
1625750400000|2021-07-08 13:20:00|16011.5|16011.5|16025.73|16025.73|16027.28|16027.28|16009.53|16009.53|0
1625750700000|2021-07-08 13:25:00|16023.75|16023.75|16034.51|16034.51|16035.9|16035.9|16023.75|16023.75|0
1625751000000|2021-07-08 13:30:00|16034.93|16034.93|16056.49|16056.49|16056.49|16056.49|16030.62|16030.62|0
1625751300000|2021-07-08 13:35:00|16053.7|16053.7|16071.94|16071.94|16071.94|16071.94|16047.49|16047.49|0
1625751600000|2021-07-08 13:40:00|16073.34|16073.34|16041.89|16041.89|16074.17|16074.17|16041.89|16041.89|0
1625751900000|2021-07-08 13:45:00|16039.92|16039.92|16055.63|16055.63|16055.63|16055.63|16037.95|16037.95|0
1625752200000|2021-07-08 13:50:00|16054.79|16054.79|16108.21|16108.21|16108.21|16108.21|16054.79|16054.79|0
1625752500000|2021-07-08 13:55:00|16108.63|16108.63|16117.14|16117.14|16117.28|16117.28|16103.29|16103.29|0
1625752800000|2021-07-08 14:00:00|16118.35|16118.35|16114.69|16114.69|16121.09|16121.09|16094.91|16094.91|0
1625753100000|2021-07-08 14:05:00|16114.27|16114.27|16069.78|16069.78|16114.27|16114.27|16069.78|16069.78|0
1625753400000|2021-07-08 14:10:00|16068.56|16068.56|16062.18|16062.18|16071.22|16071.22|16059.15|16059.15|0
1625753700000|2021-07-08 14:15:00|16063.57|16063.57|16068.63|16068.63|16068.63|16068.63|16058.55|16058.55|0
1625754000000|2021-07-08 14:20:00|16067.43|16067.43|16043.14|16043.14|16067.43|16067.43|16040.75|16040.75|0
1625754300000|2021-07-08 14:25:00|16044.95|16044.95|16105.08|16105.08|16105.08|16105.08|16044.95|16044.95|0
1625754600000|2021-07-08 14:30:00|16107.6|16107.6|16092.35|16092.35|16115.13|16115.13|16092.35|16092.35|0
1625754900000|2021-07-08 14:35:00|16090.38|16090.38|16049.23|16049.23|16090.38|16090.38|16049.23|16049.23|0
1625755200000|2021-07-08 14:40:00|16053.18|16053.18|16083.36|16083.36|16083.36|16083.36|16046.65|16046.65|0
1625755500000|2021-07-08 14:45:00|16081.96|16081.96|16064.49|16064.49|16081.96|16081.96|16063.1|16063.1|0
1625755800000|2021-07-08 14:50:00|16062.52|16062.52|16075.47|16075.47|16081.4|16081.4|16053.76|16053.76|0
1625756100000|2021-07-08 14:55:00|16073.49|16073.49|16068.58|16068.58|16076.38|16076.38|16062.99|16062.99|0
1625756400000|2021-07-08 15:00:00|16067.19|16067.19|16071.56|16071.56|16075.7|16075.7|16059.58|16059.58|0
1625756700000|2021-07-08 15:05:00|16072.39|16072.39|16094.1|16094.1|16094.1|16094.1|16072.39|16072.39|0
1625757000000|2021-07-08 15:10:00|16092.13|16092.13|16101.31|16101.31|16109.4|16109.4|16092.13|16092.13|0
1625757300000|2021-07-08 15:15:00|16100.09|16100.09|16125.16|16125.16|16128.94|16128.94|16095.31|16095.31|0
1625757600000|2021-07-08 15:20:00|16123.19|16123.19|16130.53|16130.53|16137.71|16137.71|16123.19|16123.19|0
1625757900000|2021-07-08 15:25:00|16127.16|16127.16|16114.8|16114.8|16128.08|16128.08|16113.96|16113.96|0
1625814900000|2021-07-09 07:15:00|16179.82|16179.82|16203.26|16203.26|16217.49|16217.49|16179.82|16179.82|0
1625815200000|2021-07-09 07:20:00|16199.32|16199.32|16191.69|16191.69|16206.85|16206.85|16189.52|16189.52|0
1625815500000|2021-07-09 07:25:00|16193.08|16193.08|16182.36|16182.36|16203.4|16203.4|16182.36|16182.36|0
1625815800000|2021-07-09 07:30:00|16185.14|16185.14|16201.36|16201.36|16206.66|16206.66|16185.14|16185.14|0
1625816100000|2021-07-09 07:35:00|16202.57|16202.57|16221.52|16221.52|16228.31|16228.31|16201.36|16201.36|0
1625816400000|2021-07-09 07:40:00|16224.3|16224.3|16226.09|16226.09|16232.47|16232.47|16223.89|16223.89|0
1625816700000|2021-07-09 07:45:00|16228.06|16228.06|16203.19|16203.19|16233.44|16233.44|16195.82|16195.82|0
1625817000000|2021-07-09 07:50:00|16204.58|16204.58|16181.72|16181.72|16204.58|16204.58|16181.72|16181.72|0
1625817300000|2021-07-09 07:55:00|16184.51|16184.51|16166.62|16166.62|16185.9|16185.9|16166.62|16166.62|0
1625817600000|2021-07-09 08:00:00|16168.6|16168.6|16160.14|16160.14|16177.91|16177.91|16155.3|16155.3|0
1625817900000|2021-07-09 08:05:00|16164.31|16164.31|16160.49|16160.49|16171.09|16171.09|16155.06|16155.06|0
1625818200000|2021-07-09 08:10:00|16159.1|16159.1|16168.29|16168.29|16170.26|16170.26|16158.55|16158.55|0
1625818500000|2021-07-09 08:15:00|16166.32|16166.32|16167.71|16167.71|16172.07|16172.07|16166.32|16166.32|0
1625818800000|2021-07-09 08:20:00|16166.51|16166.51|16171.22|16171.22|16171.22|16171.22|16165.3|16165.3|0
1625819100000|2021-07-09 08:25:00|16177.14|16177.14|16172.93|16172.93|16178.82|16178.82|16172.09|16172.09|0
1625819400000|2021-07-09 08:30:00|16175.34|16175.34|16176.16|16176.16|16180.11|16180.11|16168.82|16168.82|0
1625819700000|2021-07-09 08:35:00|16176.58|16176.58|16183.42|16183.42|16183.42|16183.42|16171.37|16171.37|0
1625820000000|2021-07-09 08:40:00|16182.03|16182.03|16188.24|16188.24|16188.24|16188.24|16182.03|16182.03|0
1625820300000|2021-07-09 08:45:00|16186.85|16186.85|16175.21|16175.21|16187.27|16187.27|16173.82|16173.82|0
1625820600000|2021-07-09 08:50:00|16176.6|16176.6|16176.87|16176.87|16183.46|16183.46|16172.65|16172.65|0
1625820900000|2021-07-09 08:55:00|16172.92|16172.92|16163.99|16163.99|16176.45|16176.45|16163.99|16163.99|0
1625821200000|2021-07-09 09:00:00|16169.32|16169.32|16161.36|16161.36|16170.53|16170.53|16155.45|16155.45|0
1625821500000|2021-07-09 09:05:00|16162.57|16162.57|16155.93|16155.93|16162.57|16162.57|16153.23|16153.23|0
1625821800000|2021-07-09 09:10:00|16159.54|16159.54|16170.17|16170.17|16173.82|16173.82|16158.32|16158.32|0
1625822100000|2021-07-09 09:15:00|16171.38|16171.38|16166.73|16166.73|16172.62|16172.62|16163.63|16163.63|0
1625822400000|2021-07-09 09:20:00|16169.52|16169.52|16191.74|16191.74|16191.74|16191.74|16169.52|16169.52|0
1625822700000|2021-07-09 09:25:00|16194.53|16194.53|16206.3|16206.3|16206.85|16206.85|16194.53|16194.53|0
1625823000000|2021-07-09 09:30:00|16204.91|16204.91|16216.67|16216.67|16217.88|16217.88|16204.74|16204.74|0
1625823300000|2021-07-09 09:35:00|16217.5|16217.5|16205.21|16205.21|16217.5|16217.5|16205.21|16205.21|0
1625823600000|2021-07-09 09:40:00|16206.6|16206.6|16210.14|16210.14|16214.9|16214.9|16206.6|16206.6|0
1625823900000|2021-07-09 09:45:00|16211.4|16211.4|16214.23|16214.23|16218.26|16218.26|16211.4|16211.4|0
1625824200000|2021-07-09 09:50:00|16212.26|16212.26|16213.64|16213.64|16213.64|16213.64|16210.27|16210.27|0
1625824500000|2021-07-09 09:55:00|16215.03|16215.03|16213.9|16213.9|16219.2|16219.2|16208.75|16208.75|0
1625824800000|2021-07-09 10:00:00|16214.32|16214.32|16201.11|16201.11|16214.32|16214.32|16201.11|16201.11|0
1625825100000|2021-07-09 10:05:00|16199.71|16199.71|16193.1|16193.1|16200.06|16200.06|16190.9|16190.9|0
1625825400000|2021-07-09 10:10:00|16189.16|16189.16|16197|16197|16200.8|16200.8|16187.77|16187.77|0
1625825700000|2021-07-09 10:15:00|16198.4|16198.4|16229.45|16229.45|16231.42|16231.42|16198.4|16198.4|0
1625826000000|2021-07-09 10:20:00|16225.5|16225.5|16227.14|16227.14|16228.53|16228.53|16219.41|16219.41|0
1625826300000|2021-07-09 10:25:00|16225.17|16225.17|16233.49|16233.49|16234.88|16234.88|16224.82|16224.82|0
1625826600000|2021-07-09 10:30:00|16239.41|16239.41|16245|16245|16246.98|16246.98|16239.41|16239.41|0
1625826900000|2021-07-09 10:35:00|16244.58|16244.58|16253.54|16253.54|16258.3|16258.3|16244.58|16244.58|0
1625827200000|2021-07-09 10:40:00|16255.51|16255.51|16251.4|16251.4|16260.53|16260.53|16250.19|16250.19|0
1625827500000|2021-07-09 10:45:00|16250|16250|16261.09|16261.09|16261.09|16261.09|16244.09|16244.09|0
1625827800000|2021-07-09 10:50:00|16263.5|16263.5|16250.78|16250.78|16263.5|16263.5|16250.78|16250.78|0
1625828100000|2021-07-09 10:55:00|16252.17|16252.17|16250.16|16250.16|16252.94|16252.94|16249.58|16249.58|0
1625828400000|2021-07-09 11:00:00|16252.94|16252.94|16256.56|16256.56|16258.54|16258.54|16252.36|16252.36|0
1625828700000|2021-07-09 11:05:00|16258.54|16258.54|16261.07|16261.07|16261.07|16261.07|16251.78|16251.78|0
1625829000000|2021-07-09 11:10:00|16263.04|16263.04|16266.18|16266.18|16271.91|16271.91|16256.35|16256.35|0
1625829300000|2021-07-09 11:15:00|16264.21|16264.21|16275.61|16275.61|16279.73|16279.73|16261.03|16261.03|0
1625829600000|2021-07-09 11:20:00|16275.19|16275.19|16295.33|16295.33|16295.33|16295.33|16275.19|16275.19|0
1625829900000|2021-07-09 11:25:00|16294.91|16294.91|16289.72|16289.72|16300.82|16300.82|16289.72|16289.72|0
1625830200000|2021-07-09 11:30:00|16287.74|16287.74|16283.24|16283.24|16287.74|16287.74|16273.03|16273.03|0
1625830500000|2021-07-09 11:35:00|16281.85|16281.85|16281.29|16281.29|16285.47|16285.47|16279.9|16279.9|0
1625830800000|2021-07-09 11:40:00|16281.71|16281.71|16295.19|16295.19|16295.19|16295.19|16281.71|16281.71|0
1625831100000|2021-07-09 11:45:00|16293.22|16293.22|16283.15|16283.15|16297.39|16297.39|16283.15|16283.15|0
1625831400000|2021-07-09 11:50:00|16283.57|16283.57|16289.02|16289.02|16289.02|16289.02|16283.57|16283.57|0
1625831700000|2021-07-09 11:55:00|16287.63|16287.63|16288.26|16288.26|16289.48|16289.48|16285.53|16285.53|0
1625832000000|2021-07-09 12:00:00|16288.68|16288.68|16292.46|16292.46|16294.83|16294.83|16288.42|16288.42|0
1625832300000|2021-07-09 12:05:00|16289.68|16289.68|16279.69|16279.69|16289.68|16289.68|16276.75|16276.75|0
1625832600000|2021-07-09 12:10:00|16279.27|16279.27|16256.83|16256.83|16279.27|16279.27|16256.83|16256.83|0
1625832900000|2021-07-09 12:15:00|16254.85|16254.85|16259.77|16259.77|16259.77|16259.77|16254.85|16254.85|0
1625833200000|2021-07-09 12:20:00|16258.38|16258.38|16250.36|16250.36|16258.38|16258.38|16249.81|16249.81|0
1625833500000|2021-07-09 12:25:00|16251.2|16251.2|16251.8|16251.8|16251.8|16251.8|16242.23|16242.23|0
1625833800000|2021-07-09 12:30:00|16254.24|16254.24|16248.51|16248.51|16254.24|16254.24|16245.56|16245.56|0
1625834100000|2021-07-09 12:35:00|16246.53|16246.53|16245.96|16245.96|16248.57|16248.57|16240.43|16240.43|0
1625834400000|2021-07-09 12:40:00|16242.02|16242.02|16254.27|16254.27|16254.27|16254.27|16240.04|16240.04|0
1625834700000|2021-07-09 12:45:00|16252.88|16252.88|16252.08|16252.08|16252.88|16252.88|16250.27|16250.27|0
1625835000000|2021-07-09 12:50:00|16250.11|16250.11|16243.98|16243.98|16250.11|16250.11|16243.38|16243.38|0
1625835300000|2021-07-09 12:55:00|16246.76|16246.76|16254.96|16254.96|16256.93|16256.93|16244.97|16244.97|0
1625835600000|2021-07-09 13:00:00|16253.57|16253.57|16240.74|16240.74|16254.96|16254.96|16236.79|16236.79|0
1625835900000|2021-07-09 13:05:00|16241.16|16241.16|16248.53|16248.53|16251.89|16251.89|16240.74|16240.74|0
1625836200000|2021-07-09 13:10:00|16249.92|16249.92|16253.19|16253.19|16254.29|16254.29|16249.24|16249.24|0
1625836500000|2021-07-09 13:15:00|16254.58|16254.58|16262.35|16262.35|16262.35|16262.35|16254.58|16254.58|0
1625836800000|2021-07-09 13:20:00|16263.74|16263.74|16266.89|16266.89|16274.2|16274.2|16263.74|16263.74|0
1625837100000|2021-07-09 13:25:00|16270.83|16270.83|16274.06|16274.06|16276.43|16276.43|16270.83|16270.83|0
1625837400000|2021-07-09 13:30:00|16275.28|16275.28|16268.62|16268.62|16288.81|16288.81|16268.62|16268.62|0
1625837700000|2021-07-09 13:35:00|16267.23|16267.23|16291.12|16291.12|16291.12|16291.12|16265.26|16265.26|0
1625838000000|2021-07-09 13:40:00|16290.28|16290.28|16296.06|16296.06|16297.64|16297.64|16284.71|16284.71|0
1625838300000|2021-07-09 13:45:00|16300.01|16300.01|16291.94|16291.94|16302.53|16302.53|16287.45|16287.45|0
1625838600000|2021-07-09 13:50:00|16293.92|16293.92|16307.08|16307.08|16307.08|16307.08|16293.92|16293.92|0
1625838900000|2021-07-09 13:55:00|16305.11|16305.11|16315.84|16315.84|16321.29|16321.29|16305.11|16305.11|0
1625839200000|2021-07-09 14:00:00|16317.81|16317.81|16323.46|16323.46|16332.68|16332.68|16317.81|16317.81|0
1625839500000|2021-07-09 14:05:00|16329.37|16329.37|16326.52|16326.52|16337.28|16337.28|16326.52|16326.52|0
1625839800000|2021-07-09 14:10:00|16325.12|16325.12|16346.46|16346.46|16346.81|16346.81|16325.12|16325.12|0
1625840100000|2021-07-09 14:15:00|16347.86|16347.86|16362.17|16362.17|16362.17|16362.17|16332.57|16332.57|0
1625840400000|2021-07-09 14:20:00|16360.96|16360.96|16359.02|16359.02|16367.72|16367.72|16359.02|16359.02|0
1625840700000|2021-07-09 14:25:00|16356.23|16356.23|16355.81|16355.81|16356.4|16356.4|16348.67|16348.67|0
1625841000000|2021-07-09 14:30:00|16357.21|16357.21|16351.05|16351.05|16367.56|16367.56|16349.49|16349.49|0
1625841300000|2021-07-09 14:35:00|16347.1|16347.1|16347.72|16347.72|16354.06|16354.06|16346.91|16346.91|0
1625841600000|2021-07-09 14:40:00|16346.33|16346.33|16341.33|16341.33|16346.33|16346.33|16339.02|16339.02|0
1625841900000|2021-07-09 14:45:00|16339.94|16339.94|16327.79|16327.79|16339.94|16339.94|16327.79|16327.79|0
1625842200000|2021-07-09 14:50:00|16328.21|16328.21|16314.4|16314.4|16328.21|16328.21|16314.4|16314.4|0
1625842500000|2021-07-09 14:55:00|16313.55|16313.55|16319.28|16319.28|16319.28|16319.28|16313.55|16313.55|0
1625842800000|2021-07-09 15:00:00|16319.7|16319.7|16318.65|16318.65|16324.38|16324.38|16311.19|16311.19|0
1625843100000|2021-07-09 15:05:00|16321.43|16321.43|16316.75|16316.75|16323.31|16323.31|16316.75|16316.75|0
1625843400000|2021-07-09 15:10:00|16315.36|16315.36|16307.39|16307.39|16315.36|16315.36|16305.83|16305.83|0
1625843700000|2021-07-09 15:15:00|16306|16306|16314.32|16314.32|16315.71|16315.71|16306|16306|0
1625844000000|2021-07-09 15:20:00|16312.34|16312.34|16318.59|16318.59|16321.27|16321.27|16312.25|16312.25|0
1625844300000|2021-07-09 15:25:00|16317.2|16317.2|16326.47|16326.47|16328.72|16328.72|16314.42|16314.42|0
1626074100000|2021-07-12 07:15:00|16351.73|16351.73|16333.12|16333.12|16352.94|16352.94|16329.71|16329.71|0
1626074400000|2021-07-12 07:20:00|16327.03|16327.03|16295.98|16295.98|16327.03|16327.03|16295.98|16295.98|0
1626074700000|2021-07-12 07:25:00|16293.55|16293.55|16275.14|16275.14|16293.55|16293.55|16273.23|16273.23|0
1626075000000|2021-07-12 07:30:00|16276.4|16276.4|16285.62|16285.62|16285.62|16285.62|16269.88|16269.88|0
1626075300000|2021-07-12 07:35:00|16283.64|16283.64|16265.16|16265.16|16295.76|16295.76|16265.16|16265.16|0
1626075600000|2021-07-12 07:40:00|16262.38|16262.38|16271.43|16271.43|16271.43|16271.43|16260.41|16260.41|0
1626075900000|2021-07-12 07:45:00|16270.18|16270.18|16257.67|16257.67|16272.15|16272.15|16257.67|16257.67|0
1626076200000|2021-07-12 07:50:00|16255.7|16255.7|16252.59|16252.59|16264.53|16264.53|16249.24|16249.24|0
1626076500000|2021-07-12 07:55:00|16255.37|16255.37|16259.48|16259.48|16263.26|16263.26|16253.98|16253.98|0
1626076800000|2021-07-12 08:00:00|16259.06|16259.06|16269.67|16269.67|16272.05|16272.05|16257.8|16257.8|0
1626077100000|2021-07-12 08:05:00|16273.84|16273.84|16280.77|16280.77|16282.93|16282.93|16273.84|16273.84|0
1626077400000|2021-07-12 08:10:00|16282.16|16282.16|16277.32|16277.32|16285.9|16285.9|16275.93|16275.93|0
1626077700000|2021-07-12 08:15:00|16278.71|16278.71|16279.17|16279.17|16279.17|16279.17|16274.71|16274.71|0
1626078000000|2021-07-12 08:20:00|16282.82|16282.82|16273.91|16273.91|16290.98|16290.98|16273.91|16273.91|0
1626078300000|2021-07-12 08:25:00|16273.07|16273.07|16273.23|16273.23|16276.05|16276.05|16271.81|16271.81|0
1626078600000|2021-07-12 08:30:00|16267.15|16267.15|16266.54|16266.54|16270.25|16270.25|16262.55|16262.55|0
1626078900000|2021-07-12 08:35:00|16268.51|16268.51|16275.45|16275.45|16280.21|16280.21|16268.51|16268.51|0
1626079200000|2021-07-12 08:40:00|16273.48|16273.48|16276.19|16276.19|16276.19|16276.19|16268.33|16268.33|0
1626079500000|2021-07-12 08:45:00|16277.58|16277.58|16287.89|16287.89|16289.28|16289.28|16277.29|16277.29|0
1626079800000|2021-07-12 08:50:00|16291.51|16291.51|16287.78|16287.78|16296.58|16296.58|16287.78|16287.78|0
1626080100000|2021-07-12 08:55:00|16286.39|16286.39|16280.61|16280.61|16286.39|16286.39|16279.66|16279.66|0
1626080400000|2021-07-12 09:00:00|16282.58|16282.58|16292.69|16292.69|16293.9|16293.9|16281|16281|0
1626080700000|2021-07-12 09:05:00|16292.27|16292.27|16287.9|16287.9|16294.68|16294.68|16284.72|16284.72|0
1626081000000|2021-07-12 09:10:00|16289.11|16289.11|16301.58|16301.58|16301.58|16301.58|16285.55|16285.55|0
1626081300000|2021-07-12 09:15:00|16300.38|16300.38|16281.86|16281.86|16300.38|16300.38|16281.86|16281.86|0
1626081600000|2021-07-12 09:20:00|16279.89|16279.89|16279.24|16279.24|16283.83|16283.83|16273.65|16273.65|0
1626081900000|2021-07-12 09:25:00|16277.85|16277.85|16290.05|16290.05|16294.34|16294.34|16277.85|16277.85|0
1626082200000|2021-07-12 09:30:00|16289.63|16289.63|16288.88|16288.88|16290.02|16290.02|16285.82|16285.82|0
1626082500000|2021-07-12 09:35:00|16286.91|16286.91|16285.57|16285.57|16293.71|16293.71|16284.94|16284.94|0
1626082800000|2021-07-12 09:40:00|16285.99|16285.99|16268.01|16268.01|16286.36|16286.36|16268.01|16268.01|0
1626083100000|2021-07-12 09:45:00|16267.17|16267.17|16254.38|16254.38|16267.17|16267.17|16251.6|16251.6|0
1626083400000|2021-07-12 09:50:00|16258.33|16258.33|16263.94|16263.94|16263.94|16263.94|16256.36|16256.36|0
1626083700000|2021-07-12 09:55:00|16262.72|16262.72|16269.39|16269.39|16269.39|16269.39|16262.72|16262.72|0
1626084000000|2021-07-12 10:00:00|16268.18|16268.18|16287.67|16287.67|16287.67|16287.67|16264.01|16264.01|0
1626084300000|2021-07-12 10:05:00|16290.45|16290.45|16298.8|16298.8|16300.77|16300.77|16290.45|16290.45|0
1626084600000|2021-07-12 10:10:00|16296.02|16296.02|16288.84|16288.84|16296.02|16296.02|16288.65|16288.65|0
1626084900000|2021-07-12 10:15:00|16286.87|16286.87|16302.97|16302.97|16304.36|16304.36|16285.48|16285.48|0
1626085200000|2021-07-12 10:20:00|16301.75|16301.75|16283.63|16283.63|16301.75|16301.75|16283.63|16283.63|0
1626085500000|2021-07-12 10:25:00|16279.68|16279.68|16277.36|16277.36|16280.12|16280.12|16276.94|16276.94|0
1626085800000|2021-07-12 10:30:00|16278.62|16278.62|16279.2|16279.2|16281.17|16281.17|16275.84|16275.84|0
1626086100000|2021-07-12 10:35:00|16280.59|16280.59|16299.6|16299.6|16299.6|16299.6|16280.59|16280.59|0
1626086400000|2021-07-12 10:40:00|16298.21|16298.21|16294.01|16294.01|16299.6|16299.6|16294.01|16294.01|0
1626086700000|2021-07-12 10:45:00|16292.04|16292.04|16291.79|16291.79|16293.46|16293.46|16287.71|16287.71|0
1626087000000|2021-07-12 10:50:00|16295.97|16295.97|16297.21|16297.21|16302.17|16302.17|16295.97|16295.97|0
1626087300000|2021-07-12 10:55:00|16298.61|16298.61|16283.09|16283.09|16300|16300|16280.31|16280.31|0
1626087600000|2021-07-12 11:00:00|16285.5|16285.5|16295.11|16295.11|16295.11|16295.11|16285.5|16285.5|0
1626087900000|2021-07-12 11:05:00|16297.89|16297.89|16304.79|16304.79|16306.53|16306.53|16297.89|16297.89|0
1626088200000|2021-07-12 11:10:00|16309.6|16309.6|16310.12|16310.12|16310.12|16310.12|16304.79|16304.79|0
1626088500000|2021-07-12 11:15:00|16308.73|16308.73|16313.75|16313.75|16314.65|16314.65|16308.73|16308.73|0
1626088800000|2021-07-12 11:20:00|16314.17|16314.17|16328.73|16328.73|16328.73|16328.73|16314.17|16314.17|0
1626089100000|2021-07-12 11:25:00|16330.12|16330.12|16327.06|16327.06|16331|16331|16326.76|16326.76|0
1626089400000|2021-07-12 11:30:00|16325.84|16325.84|16315.27|16315.27|16325.84|16325.84|16315.27|16315.27|0
1626089700000|2021-07-12 11:35:00|16314.43|16314.43|16313.62|16313.62|16315.59|16315.59|16312.4|16312.4|0
1626090000000|2021-07-12 11:40:00|16314.04|16314.04|16311.28|16311.28|16314.04|16314.04|16308.58|16308.58|0
1626090300000|2021-07-12 11:45:00|16310.07|16310.07|16311.62|16311.62|16311.62|16311.62|16307.25|16307.25|0
1626090600000|2021-07-12 11:50:00|16312.82|16312.82|16315.05|16315.05|16316|16316|16312.82|16312.82|0
1626090900000|2021-07-12 11:55:00|16313.83|16313.83|16307.59|16307.59|16313.83|16313.83|16306.44|16306.44|0
1626091200000|2021-07-12 12:00:00|16306.75|16306.75|16305.74|16305.74|16310.7|16310.7|16305.74|16305.74|0
1626091500000|2021-07-12 12:05:00|16307.71|16307.71|16295.65|16295.65|16307.71|16307.71|16295.23|16295.23|0
1626091800000|2021-07-12 12:10:00|16293.68|16293.68|16289.99|16289.99|16296.2|16296.2|16289.99|16289.99|0
1626092100000|2021-07-12 12:15:00|16291.2|16291.2|16295.27|16295.27|16295.27|16295.27|16291.2|16291.2|0
1626092400000|2021-07-12 12:20:00|16295.69|16295.69|16302.75|16302.75|16304.91|16304.91|16295.69|16295.69|0
1626092700000|2021-07-12 12:25:00|16304.72|16304.72|16304.95|16304.95|16314.46|16314.46|16304.72|16304.72|0
1626093000000|2021-07-12 12:30:00|16306.34|16306.34|16317.2|16317.2|16318.59|16318.59|16306.34|16306.34|0
1626093300000|2021-07-12 12:35:00|16315.23|16315.23|16317.39|16317.39|16318.05|16318.05|16312.03|16312.03|0
1626093600000|2021-07-12 12:40:00|16316.97|16316.97|16323.87|16323.87|16324.67|16324.67|16316.55|16316.55|0
1626093900000|2021-07-12 12:45:00|16324.29|16324.29|16324.6|16324.6|16325.86|16325.86|16318.73|16318.73|0
1626094200000|2021-07-12 12:50:00|16325.99|16325.99|16330.1|16330.1|16330.1|16330.1|16322.79|16322.79|0
1626094500000|2021-07-12 12:55:00|16332.07|16332.07|16333.75|16333.75|16337.27|16337.27|16332.07|16332.07|0
1626094800000|2021-07-12 13:00:00|16332.49|16332.49|16338.62|16338.62|16339.84|16339.84|16332.49|16332.49|0
1626095100000|2021-07-12 13:05:00|16337.23|16337.23|16341.4|16341.4|16343.38|16343.38|16337.23|16337.23|0
1626095400000|2021-07-12 13:10:00|16342.61|16342.61|16338.82|16338.82|16344|16344|16338.82|16338.82|0
1626095700000|2021-07-12 13:15:00|16337.57|16337.57|16329.03|16329.03|16339.54|16339.54|16327.81|16327.81|0
1626096000000|2021-07-12 13:20:00|16328.61|16328.61|16326.39|16326.39|16328.61|16328.61|16326.22|16326.22|0
1626096300000|2021-07-12 13:25:00|16328.36|16328.36|16327.46|16327.46|16330.82|16330.82|16326.97|16326.97|0
1626096600000|2021-07-12 13:30:00|16328.85|16328.85|16331.73|16331.73|16336.16|16336.16|16322.11|16322.11|0
1626096900000|2021-07-12 13:35:00|16333.12|16333.12|16352.53|16352.53|16355.89|16355.89|16332.7|16332.7|0
1626097200000|2021-07-12 13:40:00|16353.92|16353.92|16359.59|16359.59|16361.57|16361.57|16349.7|16349.7|0
1626097500000|2021-07-12 13:45:00|16360.01|16360.01|16367.62|16367.62|16367.62|16367.62|16352.83|16352.83|0
1626097800000|2021-07-12 13:50:00|16367.2|16367.2|16369.57|16369.57|16370.54|16370.54|16361.62|16361.62|0
1626098100000|2021-07-12 13:55:00|16369.15|16369.15|16372.65|16372.65|16373.9|16373.9|16369.15|16369.15|0
1626098400000|2021-07-12 14:00:00|16371.26|16371.26|16376.24|16376.24|16379.02|16379.02|16369.87|16369.87|0
1626098700000|2021-07-12 14:05:00|16377.63|16377.63|16378.94|16378.94|16389.13|16389.13|16370.73|16370.73|0
1626099000000|2021-07-12 14:10:00|16377.55|16377.55|16372.17|16372.17|16378.7|16378.7|16369.06|16369.06|0
1626099300000|2021-07-12 14:15:00|16372.59|16372.59|16374.01|16374.01|16383.29|16383.29|16371.4|16371.4|0
1626099600000|2021-07-12 14:20:00|16372.81|16372.81|16380.46|16380.46|16380.46|16380.46|16372|16372|0
1626099900000|2021-07-12 14:25:00|16380.88|16380.88|16389.55|16389.55|16391.23|16391.23|16380.88|16380.88|0
1626100200000|2021-07-12 14:30:00|16391.52|16391.52|16412.06|16412.06|16414.45|16414.45|16391.52|16391.52|0
1626100500000|2021-07-12 14:35:00|16414.03|16414.03|16412.19|16412.19|16422.99|16422.99|16412.19|16412.19|0
1626100800000|2021-07-12 14:40:00|16413.03|16413.03|16408.5|16408.5|16415|16415|16401.93|16401.93|0
1626101100000|2021-07-12 14:45:00|16410.47|16410.47|16392.76|16392.76|16410.47|16410.47|16392.76|16392.76|0
1626101400000|2021-07-12 14:50:00|16394.15|16394.15|16393.73|16393.73|16397.1|16397.1|16391.37|16391.37|0
1626101700000|2021-07-12 14:55:00|16393.31|16393.31|16394.27|16394.27|16396.5|16396.5|16392.89|16392.89|0
1626102000000|2021-07-12 15:00:00|16395.48|16395.48|16404.51|16404.51|16404.51|16404.51|16395.48|16395.48|0
1626102300000|2021-07-12 15:05:00|16405.71|16405.71|16414.22|16414.22|16415.61|16415.61|16405.71|16405.71|0
1626102600000|2021-07-12 15:10:00|16412.83|16412.83|16420.1|16420.1|16420.1|16420.1|16407.84|16407.84|0
1626102900000|2021-07-12 15:15:00|16421.49|16421.49|16418.32|16418.32|16425.63|16425.63|16418.32|16418.32|0
1626103200000|2021-07-12 15:20:00|16417.11|16417.11|16418.61|16418.61|16418.99|16418.99|16412.64|16412.64|0
1626103500000|2021-07-12 15:25:00|16419.81|16419.81|16430.29|16430.29|16433.11|16433.11|16419.81|16419.81|0
1626160500000|2021-07-13 07:15:00|16446.42|16446.42|16465.14|16465.14|16473.03|16473.03|16446.42|16446.42|0
1626160800000|2021-07-13 07:20:00|16469.09|16469.09|16492.72|16492.72|16492.72|16492.72|16469.09|16469.09|0
1626161100000|2021-07-13 07:25:00|16493.94|16493.94|16512.18|16512.18|16513.57|16513.57|16491.97|16491.97|0
1626161400000|2021-07-13 07:30:00|16514.7|16514.7|16535.5|16535.5|16539.45|16539.45|16514.7|16514.7|0
1626161700000|2021-07-13 07:35:00|16533.53|16533.53|16518.86|16518.86|16533.53|16533.53|16514.92|16514.92|0
1626162000000|2021-07-13 07:40:00|16520.54|16520.54|16523.32|16523.32|16528.66|16528.66|16520.54|16520.54|0
1626162300000|2021-07-13 07:45:00|16527.26|16527.26|16530.31|16530.31|16536.91|16536.91|16526.01|16526.01|0
1626162600000|2021-07-13 07:50:00|16532.72|16532.72|16528.58|16528.58|16532.72|16532.72|16528.58|16528.58|0
1626162900000|2021-07-13 07:55:00|16526.61|16526.61|16534.19|16534.19|16538.21|16538.21|16526.61|16526.61|0
1626163200000|2021-07-13 08:00:00|16536.16|16536.16|16529.69|16529.69|16536.16|16536.16|16527.71|16527.71|0
1626163500000|2021-07-13 08:05:00|16531.66|16531.66|16519.68|16519.68|16531.66|16531.66|16512.49|16512.49|0
1626163800000|2021-07-13 08:10:00|16516.89|16516.89|16519.17|16519.17|16519.98|16519.98|16507.47|16507.47|0
1626164100000|2021-07-13 08:15:00|16516.39|16516.39|16514.74|16514.74|16516.39|16516.39|16512.77|16512.77|0
1626164400000|2021-07-13 08:20:00|16512.64|16512.64|16503.66|16503.66|16512.64|16512.64|16502.01|16502.01|0
1626164700000|2021-07-13 08:25:00|16505.63|16505.63|16504.76|16504.76|16505.63|16505.63|16501.98|16501.98|0
1626165000000|2021-07-13 08:30:00|16506.73|16506.73|16514.44|16514.44|16514.44|16514.44|16506.06|16506.06|0
1626165300000|2021-07-13 08:35:00|16512.46|16512.46|16513.94|16513.94|16517.8|16517.8|16512.46|16512.46|0
1626165600000|2021-07-13 08:40:00|16514.36|16514.36|16515.44|16515.44|16515.47|16515.47|16511.3|16511.3|0
1626165900000|2021-07-13 08:45:00|16514.24|16514.24|16513.92|16513.92|16514.24|16514.24|16511.46|16511.46|0
1626166200000|2021-07-13 08:50:00|16511.13|16511.13|16510.51|16510.51|16511.13|16511.13|16508.54|16508.54|0
1626166500000|2021-07-13 08:55:00|16511.9|16511.9|16532.13|16532.13|16534.1|16534.1|16511.9|16511.9|0
1626166800000|2021-07-13 09:00:00|16530.16|16530.16|16526.21|16526.21|16530.16|16530.16|16526.21|16526.21|0
1626167100000|2021-07-13 09:05:00|16525.01|16525.01|16522.8|16522.8|16525.01|16525.01|16520.83|16520.83|0
1626167400000|2021-07-13 09:10:00|16523.22|16523.22|16522.46|16522.46|16524.43|16524.43|16522.46|16522.46|0
1626167700000|2021-07-13 09:15:00|16524.43|16524.43|16539.13|16539.13|16539.13|16539.13|16524.43|16524.43|0
1626168000000|2021-07-13 09:20:00|16537.74|16537.74|16539.71|16539.71|16539.71|16539.71|16534.95|16534.95|0
1626168300000|2021-07-13 09:25:00|16540.55|16540.55|16533.82|16533.82|16541.36|16541.36|16529.64|16529.64|0
1626168600000|2021-07-13 09:30:00|16532.43|16532.43|16536.63|16536.63|16538.02|16538.02|16530.45|16530.45|0
1626168900000|2021-07-13 09:35:00|16535.24|16535.24|16531.29|16531.29|16535.24|16535.24|16529.32|16529.32|0
1626169200000|2021-07-13 09:40:00|16529.9|16529.9|16525.15|16525.15|16529.9|16529.9|16519.81|16519.81|0
1626169500000|2021-07-13 09:45:00|16523.93|16523.93|16520.74|16520.74|16523.93|16523.93|16520.74|16520.74|0
1626169800000|2021-07-13 09:50:00|16522.71|16522.71|16532.21|16532.21|16535.6|16535.6|16522.71|16522.71|0
1626170100000|2021-07-13 09:55:00|16530.82|16530.82|16511.37|16511.37|16530.82|16530.82|16511.37|16511.37|0
1626170400000|2021-07-13 10:00:00|16509.98|16509.98|16500.12|16500.12|16513.78|16513.78|16500.12|16500.12|0
1626170700000|2021-07-13 10:05:00|16501.51|16501.51|16500.35|16500.35|16504.87|16504.87|16498.95|16498.95|0
1626171000000|2021-07-13 10:10:00|16500.76|16500.76|16490.09|16490.09|16500.76|16500.76|16490.09|16490.09|0
1626171300000|2021-07-13 10:15:00|16492.06|16492.06|16493.26|16493.26|16493.26|16493.26|16487.57|16487.57|0
1626171600000|2021-07-13 10:20:00|16491.29|16491.29|16489.73|16489.73|16491.29|16491.29|16483.77|16483.77|0
1626171900000|2021-07-13 10:25:00|16491.12|16491.12|16495.49|16495.49|16495.49|16495.49|16491.12|16491.12|0
1626172200000|2021-07-13 10:30:00|16494.23|16494.23|16498.4|16498.4|16498.4|16498.4|16494.23|16494.23|0
1626172500000|2021-07-13 10:35:00|16499.79|16499.79|16500.54|16500.54|16500.54|16500.54|16493.21|16493.21|0
1626172800000|2021-07-13 10:40:00|16497.75|16497.75|16500.14|16500.14|16500.14|16500.14|16496.36|16496.36|0
1626173100000|2021-07-13 10:45:00|16504.09|16504.09|16497.33|16497.33|16504.09|16504.09|16497.33|16497.33|0
1626173400000|2021-07-13 10:50:00|16497.75|16497.75|16500.75|16500.75|16500.75|16500.75|16492.93|16492.93|0
1626173700000|2021-07-13 10:55:00|16498.23|16498.23|16496.07|16496.07|16499.43|16499.43|16496.07|16496.07|0
1626174000000|2021-07-13 11:00:00|16498.48|16498.48|16503.87|16503.87|16503.87|16503.87|16496.33|16496.33|0
1626174300000|2021-07-13 11:05:00|16502.48|16502.48|16513.82|16513.82|16515.37|16515.37|16502.48|16502.48|0
1626174600000|2021-07-13 11:10:00|16515.21|16515.21|16525.3|16525.3|16525.3|16525.3|16514.79|16514.79|0
1626174900000|2021-07-13 11:15:00|16527.27|16527.27|16529.27|16529.27|16529.27|16529.27|16524.09|16524.09|0
1626175200000|2021-07-13 11:20:00|16527.88|16527.88|16526.35|16526.35|16528.71|16528.71|16521.96|16521.96|0
1626175500000|2021-07-13 11:25:00|16524.96|16524.96|16522.52|16522.52|16524.96|16524.96|16522.52|16522.52|0
1626175800000|2021-07-13 11:30:00|16523.92|16523.92|16522.99|16522.99|16531.57|16531.57|16522.23|16522.23|0
1626176100000|2021-07-13 11:35:00|16521.01|16521.01|16531.04|16531.04|16531.04|16531.04|16521.01|16521.01|0
1626176400000|2021-07-13 11:40:00|16529.65|16529.65|16535.23|16535.23|16536.62|16536.62|16529.65|16529.65|0
1626176700000|2021-07-13 11:45:00|16536.45|16536.45|16526.95|16526.95|16536.45|16536.45|16526.95|16526.95|0
1626177000000|2021-07-13 11:50:00|16523|16523|16525.56|16525.56|16529.54|16529.54|16523|16523|0
1626177300000|2021-07-13 11:55:00|16523.58|16523.58|16525.26|16525.26|16526.52|16526.52|16521.61|16521.61|0
1626177600000|2021-07-13 12:00:00|16526.65|16526.65|16522.48|16522.48|16527.07|16527.07|16521.69|16521.69|0
1626177900000|2021-07-13 12:05:00|16523.87|16523.87|16523.06|16523.06|16525.84|16525.84|16523.06|16523.06|0
1626178200000|2021-07-13 12:10:00|16525.03|16525.03|16525.8|16525.8|16528.19|16528.19|16523.83|16523.83|0
1626178500000|2021-07-13 12:15:00|16523.83|16523.83|16523.83|16523.83|16525.8|16525.8|16522.44|16522.44|0
1626178800000|2021-07-13 12:20:00|16522.44|16522.44|16507.34|16507.34|16522.44|16522.44|16505.95|16505.95|0
1626179100000|2021-07-13 12:25:00|16509.31|16509.31|16510.91|16510.91|16519.94|16519.94|16509.31|16509.31|0
1626179400000|2021-07-13 12:30:00|16509.52|16509.52|16494.49|16494.49|16509.52|16509.52|16473.1|16473.1|0
1626179700000|2021-07-13 12:35:00|16498.43|16498.43|16486.99|16486.99|16500.41|16500.41|16486.4|16486.4|0
1626180000000|2021-07-13 12:40:00|16485.59|16485.59|16480.63|16480.63|16485.59|16485.59|16475.2|16475.2|0
1626180300000|2021-07-13 12:45:00|16479.43|16479.43|16477.5|16477.5|16479.43|16479.43|16471.54|16471.54|0
1626180600000|2021-07-13 12:50:00|16476.11|16476.11|16474.66|16474.66|16478.02|16478.02|16472.25|16472.25|0
1626180900000|2021-07-13 12:55:00|16475.08|16475.08|16464.22|16464.22|16475.08|16475.08|16464.22|16464.22|0
1626181200000|2021-07-13 13:00:00|16463.38|16463.38|16463.2|16463.2|16464.94|16464.94|16460.42|16460.42|0
1626181500000|2021-07-13 13:05:00|16461.81|16461.81|16454|16454|16462.23|16462.23|16454|16454|0
1626181800000|2021-07-13 13:10:00|16453.58|16453.58|16465.72|16465.72|16467.11|16467.11|16453.58|16453.58|0
1626182100000|2021-07-13 13:15:00|16464.33|16464.33|16478.36|16478.36|16478.36|16478.36|16464.33|16464.33|0
1626182400000|2021-07-13 13:20:00|16478.78|16478.78|16483.24|16483.24|16485.05|16485.05|16478.78|16478.78|0
1626182700000|2021-07-13 13:25:00|16483.66|16483.66|16499.19|16499.19|16499.19|16499.19|16483.66|16483.66|0
1626183000000|2021-07-13 13:30:00|16500.58|16500.58|16496.12|16496.12|16501.8|16501.8|16495.15|16495.15|0
1626183300000|2021-07-13 13:35:00|16496.96|16496.96|16514.93|16514.93|16514.93|16514.93|16495.82|16495.82|0
1626183600000|2021-07-13 13:40:00|16513.54|16513.54|16514.26|16514.26|16517.07|16517.07|16513.12|16513.12|0
1626183900000|2021-07-13 13:45:00|16512.86|16512.86|16513.58|16513.58|16514.26|16514.26|16508.67|16508.67|0
1626184200000|2021-07-13 13:50:00|16515.55|16515.55|16520.2|16520.2|16522.17|16522.17|16511.98|16511.98|0
1626184500000|2021-07-13 13:55:00|16518.23|16518.23|16494.05|16494.05|16518.23|16518.23|16494.05|16494.05|0
1626184800000|2021-07-13 14:00:00|16497.99|16497.99|16495.26|16495.26|16498.3|16498.3|16491.05|16491.05|0
1626185100000|2021-07-13 14:05:00|16496.65|16496.65|16501.65|16501.65|16504.38|16504.38|16496.65|16496.65|0
1626185400000|2021-07-13 14:10:00|16502.07|16502.07|16508.41|16508.41|16508.41|16508.41|16502.07|16502.07|0
1626185700000|2021-07-13 14:15:00|16508.82|16508.82|16511.68|16511.68|16514.45|16514.45|16508.24|16508.24|0
1626186000000|2021-07-13 14:20:00|16510.29|16510.29|16524.9|16524.9|16526.87|16526.87|16510.29|16510.29|0
1626186300000|2021-07-13 14:25:00|16526.87|16526.87|16519.19|16519.19|16526.87|16526.87|16519.19|16519.19|0
1626186600000|2021-07-13 14:30:00|16520.4|16520.4|16525.63|16525.63|16532.36|16532.36|16520.4|16520.4|0
1626186900000|2021-07-13 14:35:00|16527.02|16527.02|16511.78|16511.78|16528.83|16528.83|16510.18|16510.18|0
1626187200000|2021-07-13 14:40:00|16513.17|16513.17|16505.98|16505.98|16513.17|16513.17|16502.62|16502.62|0
1626187500000|2021-07-13 14:45:00|16504.77|16504.77|16509.28|16509.28|16509.7|16509.7|16502.65|16502.65|0
1626187800000|2021-07-13 14:50:00|16511.25|16511.25|16493.27|16493.27|16513.23|16513.23|16493.27|16493.27|0
1626188100000|2021-07-13 14:55:00|16494.66|16494.66|16494.89|16494.89|16497.05|16497.05|16493.27|16493.27|0
1626188400000|2021-07-13 15:00:00|16493.5|16493.5|16490.57|16490.57|16499.59|16499.59|16490.57|16490.57|0
1626188700000|2021-07-13 15:05:00|16492.55|16492.55|16504.18|16504.18|16504.18|16504.18|16492.55|16492.55|0
1626189000000|2021-07-13 15:10:00|16502.21|16502.21|16487.77|16487.77|16502.63|16502.63|16485.79|16485.79|0
1626189300000|2021-07-13 15:15:00|16488.98|16488.98|16485.74|16485.74|16488.98|16488.98|16482.55|16482.55|0
1626189600000|2021-07-13 15:20:00|16484.35|16484.35|16480.27|16480.27|16485.35|16485.35|16480.27|16480.27|0
1626189900000|2021-07-13 15:25:00|16479.43|16479.43|16500.69|16500.69|16500.69|16500.69|16478.21|16478.21|0
1626246900000|2021-07-14 07:15:00|16378.17|16378.17|16367.74|16367.74|16384.32|16384.32|16359.37|16359.37|0
1626247200000|2021-07-14 07:20:00|16366.54|16366.54|16343.11|16343.11|16366.54|16366.54|16343.11|16343.11|0
1626247500000|2021-07-14 07:25:00|16335.22|16335.22|16307.72|16307.72|16335.22|16335.22|16307.72|16307.72|0
1626247800000|2021-07-14 07:30:00|16309.7|16309.7|16325.78|16325.78|16334.48|16334.48|16307.55|16307.55|0
1626248100000|2021-07-14 07:35:00|16324.39|16324.39|16357.98|16357.98|16357.98|16357.98|16322.16|16322.16|0
1626248400000|2021-07-14 07:40:00|16356|16356|16368|16368|16369.97|16369.97|16353.17|16353.17|0
1626248700000|2021-07-14 07:45:00|16371.95|16371.95|16346.75|16346.75|16375.89|16375.89|16346.75|16346.75|0
1626249000000|2021-07-14 07:50:00|16348|16348|16346.45|16346.45|16355.77|16355.77|16344.06|16344.06|0
1626249300000|2021-07-14 07:55:00|16345.61|16345.61|16356.57|16356.57|16356.57|16356.57|16345.61|16345.61|0
1626249600000|2021-07-14 08:00:00|16357.79|16357.79|16357.04|16357.04|16363.01|16363.01|16357.04|16357.04|0
1626249900000|2021-07-14 08:05:00|16355.82|16355.82|16345.33|16345.33|16357.79|16357.79|16345.33|16345.33|0
1626250200000|2021-07-14 08:10:00|16342.92|16342.92|16334.92|16334.92|16342.92|16342.92|16328.98|16328.98|0
1626250500000|2021-07-14 08:15:00|16339.1|16339.1|16368.26|16368.26|16368.26|16368.26|16339.1|16339.1|0
1626250800000|2021-07-14 08:20:00|16367.42|16367.42|16382.79|16382.79|16382.79|16382.79|16366.2|16366.2|0
1626251100000|2021-07-14 08:25:00|16378.85|16378.85|16383.42|16383.42|16384.81|16384.81|16378.43|16378.43|0
1626251400000|2021-07-14 08:30:00|16377.5|16377.5|16377.22|16377.22|16385.71|16385.71|16376.78|16376.78|0
1626251700000|2021-07-14 08:35:00|16375.54|16375.54|16382.18|16382.18|16384.96|16384.96|16373.57|16373.57|0
1626252000000|2021-07-14 08:40:00|16382.6|16382.6|16375.57|16375.57|16383.69|16383.69|16375.57|16375.57|0
1626252300000|2021-07-14 08:45:00|16376.96|16376.96|16383.37|16383.37|16385.34|16385.34|16375.21|16375.21|0
1626252600000|2021-07-14 08:50:00|16384.21|16384.21|16377.35|16377.35|16384.21|16384.21|16377.35|16377.35|0
1626252900000|2021-07-14 08:55:00|16375.96|16375.96|16365.87|16365.87|16377.94|16377.94|16365.87|16365.87|0
1626253200000|2021-07-14 09:00:00|16367.26|16367.26|16355.58|16355.58|16367.26|16367.26|16352.79|16352.79|0
1626253500000|2021-07-14 09:05:00|16352.79|16352.79|16356.18|16356.18|16356.18|16356.18|16350.66|16350.66|0
1626253800000|2021-07-14 09:10:00|16352.24|16352.24|16354.17|16354.17|16354.17|16354.17|16344.08|16344.08|0
1626254100000|2021-07-14 09:15:00|16355.38|16355.38|16361.58|16361.58|16361.58|16361.58|16351.43|16351.43|0
1626254400000|2021-07-14 09:20:00|16357.4|16357.4|16352.33|16352.33|16357.4|16357.4|16352.16|16352.16|0
1626254700000|2021-07-14 09:25:00|16354.3|16354.3|16379.83|16379.83|16379.83|16379.83|16354.3|16354.3|0
1626255000000|2021-07-14 09:30:00|16380.25|16380.25|16386.09|16386.09|16395.38|16395.38|16380.25|16380.25|0
1626255300000|2021-07-14 09:35:00|16387.49|16387.49|16392.47|16392.47|16397.07|16397.07|16387.49|16387.49|0
1626255600000|2021-07-14 09:40:00|16388.82|16388.82|16389.63|16389.63|16393.58|16393.58|16388.82|16388.82|0
1626255900000|2021-07-14 09:45:00|16385.68|16385.68|16383.67|16383.67|16395.55|16395.55|16383.67|16383.67|0
1626256200000|2021-07-14 09:50:00|16382.28|16382.28|16383.75|16383.75|16387.29|16387.29|16381.78|16381.78|0
1626256500000|2021-07-14 09:55:00|16381.78|16381.78|16379.39|16379.39|16381.78|16381.78|16379.39|16379.39|0
1626256800000|2021-07-14 10:00:00|16379.81|16379.81|16379.29|16379.29|16380.68|16380.68|16375.81|16375.81|0
1626257100000|2021-07-14 10:05:00|16378.87|16378.87|16375.74|16375.74|16378.87|16378.87|16372.37|16372.37|0
1626257400000|2021-07-14 10:10:00|16374.53|16374.53|16368.91|16368.91|16374.53|16374.53|16363.41|16363.41|0
1626257700000|2021-07-14 10:15:00|16368.49|16368.49|16363.29|16363.29|16368.49|16368.49|16363.29|16363.29|0
1626258000000|2021-07-14 10:20:00|16364.49|16364.49|16363.1|16363.1|16364.49|16364.49|16363.1|16363.1|0
1626258300000|2021-07-14 10:25:00|16364.49|16364.49|16363.93|16363.93|16364.49|16364.49|16359.74|16359.74|0
1626258600000|2021-07-14 10:30:00|16366.71|16366.71|16370.69|16370.69|16376.81|16376.81|16363.61|16363.61|0
1626258900000|2021-07-14 10:35:00|16374.87|16374.87|16380.44|16380.44|16380.44|16380.44|16374.87|16374.87|0
1626259200000|2021-07-14 10:40:00|16381.64|16381.64|16378.68|16378.68|16386.65|16386.65|16378.68|16378.68|0
1626259500000|2021-07-14 10:45:00|16377.29|16377.29|16373.5|16373.5|16377.29|16377.29|16373.5|16373.5|0
1626259800000|2021-07-14 10:50:00|16373.09|16373.09|16369.72|16369.72|16373.09|16373.09|16369.72|16369.72|0
1626260100000|2021-07-14 10:55:00|16368.33|16368.33|16368.33|16368.33|16370.3|16370.3|16368.33|16368.33|0
1626260400000|2021-07-14 11:00:00|16368.75|16368.75|16369.59|16369.59|16369.59|16369.59|16368.75|16368.75|0
1626260700000|2021-07-14 11:05:00|16367.61|16367.61|16366.06|16366.06|16368.84|16368.84|16364.25|16364.25|0
1626261000000|2021-07-14 11:10:00|16365.64|16365.64|16366.59|16366.59|16367.98|16367.98|16360.86|16360.86|0
1626261300000|2021-07-14 11:15:00|16367.01|16367.01|16378.98|16378.98|16378.98|16378.98|16367.01|16367.01|0
1626261600000|2021-07-14 11:20:00|16382.93|16382.93|16380.15|16380.15|16382.93|16382.93|16378.17|16378.17|0
1626261900000|2021-07-14 11:25:00|16381.54|16381.54|16380.56|16380.56|16382.37|16382.37|16380.56|16380.56|0
1626262200000|2021-07-14 11:30:00|16379.72|16379.72|16383.62|16383.62|16384.43|16384.43|16379.68|16379.68|0
1626262500000|2021-07-14 11:35:00|16385.01|16385.01|16389.22|16389.22|16389.22|16389.22|16383.65|16383.65|0
1626262800000|2021-07-14 11:40:00|16390.06|16390.06|16390.06|16390.06|16392.84|16392.84|16390.06|16390.06|0
1626263100000|2021-07-14 11:45:00|16389.64|16389.64|16384.35|16384.35|16389.64|16389.64|16382.38|16382.38|0
1626263400000|2021-07-14 11:50:00|16382.96|16382.96|16388.52|16388.52|16388.52|16388.52|16377.81|16377.81|0
1626263700000|2021-07-14 11:55:00|16389.91|16389.91|16402.92|16402.92|16402.92|16402.92|16388.52|16388.52|0
1626264000000|2021-07-14 12:00:00|16401.53|16401.53|16398.35|16398.35|16401.53|16401.53|16398.35|16398.35|0
1626264300000|2021-07-14 12:05:00|16399.74|16399.74|16387.42|16387.42|16399.74|16399.74|16387.42|16387.42|0
1626264600000|2021-07-14 12:10:00|16386.58|16386.58|16369.05|16369.05|16388.39|16388.39|16369.05|16369.05|0
1626264900000|2021-07-14 12:15:00|16366.27|16366.27|16346.17|16346.17|16366.27|16366.27|16343.43|16343.43|0
1626265200000|2021-07-14 12:20:00|16344.96|16344.96|16338.87|16338.87|16344.96|16344.96|16337.89|16337.89|0
1626265500000|2021-07-14 12:25:00|16336.08|16336.08|16321.17|16321.17|16336.08|16336.08|16321.17|16321.17|0
1626265800000|2021-07-14 12:30:00|16319.95|16319.95|16341.16|16341.16|16341.16|16341.16|16318.74|16318.74|0
1626266100000|2021-07-14 12:35:00|16338.38|16338.38|16338.19|16338.19|16340.97|16340.97|16338.19|16338.19|0
1626266400000|2021-07-14 12:40:00|16342.14|16342.14|16339.45|16339.45|16342.14|16342.14|16336.41|16336.41|0
1626266700000|2021-07-14 12:45:00|16338.24|16338.24|16343.75|16343.75|16346.96|16346.96|16335.63|16335.63|0
1626267000000|2021-07-14 12:50:00|16345.15|16345.15|16338.33|16338.33|16346.54|16346.54|16338.33|16338.33|0
1626267300000|2021-07-14 12:55:00|16345.29|16345.29|16371.08|16371.08|16372.47|16372.47|16345.29|16345.29|0
1626267600000|2021-07-14 13:00:00|16368.3|16368.3|16365.74|16365.74|16374.19|16374.19|16365.74|16365.74|0
1626267900000|2021-07-14 13:05:00|16367.71|16367.71|16364.69|16364.69|16367.71|16367.71|16359.94|16359.94|0
1626268200000|2021-07-14 13:10:00|16363.3|16363.3|16367.33|16367.33|16367.33|16367.33|16362.09|16362.09|0
1626268500000|2021-07-14 13:15:00|16373.25|16373.25|16371.11|16371.11|16374.64|16374.64|16371.11|16371.11|0
1626268800000|2021-07-14 13:20:00|16371.53|16371.53|16369.18|16369.18|16372.92|16372.92|16369.18|16369.18|0
1626269100000|2021-07-14 13:25:00|16369.6|16369.6|16368.38|16368.38|16369.6|16369.6|16364.93|16364.93|0
1626269400000|2021-07-14 13:30:00|16369.77|16369.77|16362.59|16362.59|16369.77|16369.77|16357.45|16357.45|0
1626269700000|2021-07-14 13:35:00|16363.43|16363.43|16380.25|16380.25|16381.51|16381.51|16363.27|16363.27|0
1626270000000|2021-07-14 13:40:00|16381.64|16381.64|16396.45|16396.45|16404.45|16404.45|16381.64|16381.64|0
1626270300000|2021-07-14 13:45:00|16395.06|16395.06|16370.71|16370.71|16395.06|16395.06|16364.54|16364.54|0
1626270600000|2021-07-14 13:50:00|16370.29|16370.29|16364.46|16364.46|16377.02|16377.02|16364.46|16364.46|0
1626270900000|2021-07-14 13:55:00|16363.07|16363.07|16364.92|16364.92|16369.51|16369.51|16363.07|16363.07|0
1626271200000|2021-07-14 14:00:00|16369.09|16369.09|16356.66|16356.66|16369.09|16369.09|16356.66|16356.66|0
1626271500000|2021-07-14 14:05:00|16355.45|16355.45|16333.88|16333.88|16355.45|16355.45|16329.32|16329.32|0
1626271800000|2021-07-14 14:10:00|16334.3|16334.3|16332.4|16332.4|16341.91|16341.91|16332.4|16332.4|0
1626272100000|2021-07-14 14:15:00|16335.18|16335.18|16341.86|16341.86|16346.27|16346.27|16335.18|16335.18|0
1626272400000|2021-07-14 14:20:00|16340.47|16340.47|16342.47|16342.47|16343.67|16343.67|16340.47|16340.47|0
1626272700000|2021-07-14 14:25:00|16343.86|16343.86|16326.54|16326.54|16346.64|16346.64|16326.54|16326.54|0
1626273000000|2021-07-14 14:30:00|16328.51|16328.51|16326.6|16326.6|16328.84|16328.84|16322.92|16322.92|0
1626273300000|2021-07-14 14:35:00|16329.96|16329.96|16326.24|16326.24|16331.17|16331.17|16324.6|16324.6|0
1626273600000|2021-07-14 14:40:00|16326.66|16326.66|16337.63|16337.63|16337.63|16337.63|16325.27|16325.27|0
1626273900000|2021-07-14 14:45:00|16338.83|16338.83|16352.13|16352.13|16352.55|16352.55|16338.83|16338.83|0
1626274200000|2021-07-14 14:50:00|16351.72|16351.72|16357.3|16357.3|16357.3|16357.3|16350.88|16350.88|0
1626274500000|2021-07-14 14:55:00|16359.27|16359.27|16375.1|16375.1|16377.89|16377.89|16356.49|16356.49|0
1626274800000|2021-07-14 15:00:00|16375.52|16375.52|16363.72|16363.72|16375.52|16375.52|16363.72|16363.72|0
1626275100000|2021-07-14 15:05:00|16362.46|16362.46|16360.26|16360.26|16365.06|16365.06|16358.33|16358.33|0
1626275400000|2021-07-14 15:10:00|16359.84|16359.84|16366.54|16366.54|16368.25|16368.25|16359.84|16359.84|0
1626275700000|2021-07-14 15:15:00|16368.51|16368.51|16358.17|16358.17|16370.74|16370.74|16352.59|16352.59|0
1626276000000|2021-07-14 15:20:00|16360.15|16360.15|16362.15|16362.15|16364.35|16364.35|16356.2|16356.2|0
1626276300000|2021-07-14 15:25:00|16360.76|16360.76|16354.13|16354.13|16367.31|16367.31|16352.91|16352.91|0
1626333300000|2021-07-15 07:15:00|16369.52|16369.52|16376.13|16376.13|16380.12|16380.12|16355.6|16355.6|0
1626333600000|2021-07-15 07:20:00|16374.74|16374.74|16357.91|16357.91|16374.74|16374.74|16352.2|16352.2|0
1626333900000|2021-07-15 07:25:00|16355.93|16355.93|16349.96|16349.96|16357.85|16357.85|16340.2|16340.2|0
1626334200000|2021-07-15 07:30:00|16351.16|16351.16|16356.66|16356.66|16358.58|16358.58|16342.76|16342.76|0
1626334500000|2021-07-15 07:35:00|16359.6|16359.6|16407|16407|16408.97|16408.97|16359.6|16359.6|0
1626334800000|2021-07-15 07:40:00|16408.97|16408.97|16409.3|16409.3|16410.95|16410.95|16394.85|16394.85|0
1626335100000|2021-07-15 07:45:00|16408.89|16408.89|16385.08|16385.08|16411.99|16411.99|16385.08|16385.08|0
1626335400000|2021-07-15 07:50:00|16386.3|16386.3|16385.62|16385.62|16389.56|16389.56|16380.49|16380.49|0
1626335700000|2021-07-15 07:55:00|16386.84|16386.84|16383.46|16383.46|16386.84|16386.84|16373.23|16373.23|0
1626336000000|2021-07-15 08:00:00|16383.04|16383.04|16400.85|16400.85|16400.85|16400.85|16379.04|16379.04|0
1626336300000|2021-07-15 08:05:00|16398.88|16398.88|16427.78|16427.78|16431.15|16431.15|16398.88|16398.88|0
1626336600000|2021-07-15 08:10:00|16426.58|16426.58|16440.59|16440.59|16451.11|16451.11|16426.58|16426.58|0
1626336900000|2021-07-15 08:15:00|16441.99|16441.99|16438.13|16438.13|16441.99|16441.99|16430.75|16430.75|0
1626337200000|2021-07-15 08:20:00|16438.97|16438.97|16436.16|16436.16|16441.87|16441.87|16433.81|16433.81|0
1626337500000|2021-07-15 08:25:00|16437.55|16437.55|16435.42|16435.42|16438.2|16438.2|16431.24|16431.24|0
1626337800000|2021-07-15 08:30:00|16434.2|16434.2|16427.89|16427.89|16434.2|16434.2|16424.69|16424.69|0
1626338100000|2021-07-15 08:35:00|16429.11|16429.11|16425.45|16425.45|16431.34|16431.34|16425.45|16425.45|0
1626338400000|2021-07-15 08:40:00|16424.06|16424.06|16421.69|16421.69|16426.84|16426.84|16421.47|16421.47|0
1626338700000|2021-07-15 08:45:00|16423.09|16423.09|16417.36|16417.36|16423.09|16423.09|16415.39|16415.39|0
1626339000000|2021-07-15 08:50:00|16416.94|16416.94|16444.77|16444.77|16444.77|16444.77|16416.52|16416.52|0
1626339300000|2021-07-15 08:55:00|16442.37|16442.37|16468.92|16468.92|16469.09|16469.09|16442.37|16442.37|0
1626339600000|2021-07-15 09:00:00|16468.5|16468.5|16474.68|16474.68|16476.68|16476.68|16468.5|16468.5|0
1626339900000|2021-07-15 09:05:00|16478.63|16478.63|16483.61|16483.61|16486.39|16486.39|16476.95|16476.95|0
1626340200000|2021-07-15 09:10:00|16484.82|16484.82|16484.99|16484.99|16494.69|16494.69|16483.6|16483.6|0
1626340500000|2021-07-15 09:15:00|16486.96|16486.96|16494.99|16494.99|16496.96|16496.96|16480.95|16480.95|0
1626340800000|2021-07-15 09:20:00|16500.9|16500.9|16483.88|16483.88|16500.9|16500.9|16480.29|16480.29|0
1626341100000|2021-07-15 09:25:00|16481.91|16481.91|16484.62|16484.62|16488.57|16488.57|16479.94|16479.94|0
1626341400000|2021-07-15 09:30:00|16483.23|16483.23|16480.25|16480.25|16483.23|16483.23|16476.31|16476.31|0
1626341700000|2021-07-15 09:35:00|16478.86|16478.86|16440.52|16440.52|16479.7|16479.7|16440.52|16440.52|0
1626342000000|2021-07-15 09:40:00|16436.57|16436.57|16448.22|16448.22|16448.22|16448.22|16430.77|16430.77|0
1626342300000|2021-07-15 09:45:00|16448.64|16448.64|16484.11|16484.11|16485.51|16485.51|16448.64|16448.64|0
1626342600000|2021-07-15 09:50:00|16482.72|16482.72|16490.71|16490.71|16490.71|16490.71|16482.72|16482.72|0
1626342900000|2021-07-15 09:55:00|16494.66|16494.66|16519.1|16519.1|16519.1|16519.1|16493.44|16493.44|0
1626343200000|2021-07-15 10:00:00|16520.49|16520.49|16486.68|16486.68|16520.49|16520.49|16486.68|16486.68|0
1626343500000|2021-07-15 10:05:00|16484.27|16484.27|16449.65|16449.65|16484.27|16484.27|16449.65|16449.65|0
1626343800000|2021-07-15 10:10:00|16449.23|16449.23|16437.84|16437.84|16452.34|16452.34|16433.08|16433.08|0
1626344100000|2021-07-15 10:15:00|16438.81|16438.81|16428.59|16428.59|16438.81|16438.81|16417.09|16417.09|0
1626344400000|2021-07-15 10:20:00|16426.62|16426.62|16426.75|16426.75|16428.85|16428.85|16420.57|16420.57|0
1626344700000|2021-07-15 10:25:00|16425.36|16425.36|16401.46|16401.46|16425.36|16425.36|16401.46|16401.46|0
1626345000000|2021-07-15 10:30:00|16401.04|16401.04|16383.5|16383.5|16401.04|16401.04|16379.17|16379.17|0
1626345300000|2021-07-15 10:35:00|16382.11|16382.11|16411.08|16411.08|16411.08|16411.08|16378.75|16378.75|0
1626345600000|2021-07-15 10:40:00|16417|16417|16418.58|16418.58|16418.58|16418.58|16405.15|16405.15|0
1626345900000|2021-07-15 10:45:00|16419.84|16419.84|16430.64|16430.64|16434.59|16434.59|16419.84|16419.84|0
1626346200000|2021-07-15 10:50:00|16431.06|16431.06|16413.43|16413.43|16435.81|16435.81|16413.43|16413.43|0
1626346500000|2021-07-15 10:55:00|16407.51|16407.51|16388.31|16388.31|16411.46|16411.46|16388.31|16388.31|0
1626346800000|2021-07-15 11:00:00|16392.25|16392.25|16373.14|16373.14|16392.25|16392.25|16373.14|16373.14|0
1626347100000|2021-07-15 11:05:00|16374.36|16374.36|16356.12|16356.12|16374.36|16374.36|16353.01|16353.01|0
1626347400000|2021-07-15 11:10:00|16354.14|16354.14|16355.37|16355.37|16361.52|16361.52|16350.14|16350.14|0
1626347700000|2021-07-15 11:15:00|16365.23|16365.23|16352.81|16352.81|16367.76|16367.76|16351.42|16351.42|0
1626348000000|2021-07-15 11:20:00|16351.59|16351.59|16339.9|16339.9|16351.59|16351.59|16338.68|16338.68|0
1626348300000|2021-07-15 11:25:00|16339.06|16339.06|16342.35|16342.35|16342.77|16342.77|16330.94|16330.94|0
1626348600000|2021-07-15 11:30:00|16346.29|16346.29|16351.05|16351.05|16351.05|16351.05|16344.32|16344.32|0
1626348900000|2021-07-15 11:35:00|16353.02|16353.02|16353.06|16353.06|16362.15|16362.15|16350.04|16350.04|0
1626349200000|2021-07-15 11:40:00|16355.84|16355.84|16372.28|16372.28|16372.28|16372.28|16355.84|16355.84|0
1626349500000|2021-07-15 11:45:00|16370.31|16370.31|16381.57|16381.57|16381.57|16381.57|16370.31|16370.31|0
1626349800000|2021-07-15 11:50:00|16381.99|16381.99|16383.37|16383.37|16388.96|16388.96|16380|16380|0
1626350100000|2021-07-15 11:55:00|16382.53|16382.53|16375.72|16375.72|16382.53|16382.53|16373.7|16373.7|0
1626350400000|2021-07-15 12:00:00|16378.5|16378.5|16364.76|16364.76|16378.5|16378.5|16364.76|16364.76|0
1626350700000|2021-07-15 12:05:00|16363.54|16363.54|16358.89|16358.89|16367.09|16367.09|16358.89|16358.89|0
1626351000000|2021-07-15 12:10:00|16357.67|16357.67|16350.53|16350.53|16357.67|16357.67|16350.53|16350.53|0
1626351300000|2021-07-15 12:15:00|16349.31|16349.31|16354.32|16354.32|16356.3|16356.3|16349.31|16349.31|0
1626351600000|2021-07-15 12:20:00|16358.26|16358.26|16365.07|16365.07|16365.07|16365.07|16358.26|16358.26|0
1626351900000|2021-07-15 12:25:00|16363.85|16363.85|16365.39|16365.39|16367.8|16367.8|16362.61|16362.61|0
1626352200000|2021-07-15 12:30:00|16365.81|16365.81|16379.54|16379.54|16380.93|16380.93|16364.51|16364.51|0
1626352500000|2021-07-15 12:35:00|16378.14|16378.14|16379.41|16379.41|16383.06|16383.06|16378.14|16378.14|0
1626352800000|2021-07-15 12:40:00|16380.67|16380.67|16392.58|16392.58|16395.15|16395.15|16379.28|16379.28|0
1626353100000|2021-07-15 12:45:00|16388.63|16388.63|16396.45|16396.45|16396.45|16396.45|16384.21|16384.21|0
1626353400000|2021-07-15 12:50:00|16395.23|16395.23|16384.97|16384.97|16395.23|16395.23|16376.56|16376.56|0
1626353700000|2021-07-15 12:55:00|16386.94|16386.94|16386.91|16386.91|16388.75|16388.75|16384.13|16384.13|0
1626354000000|2021-07-15 13:00:00|16385.71|16385.71|16383.97|16383.97|16387.97|16387.97|16383.74|16383.74|0
1626354300000|2021-07-15 13:05:00|16382|16382|16375.27|16375.27|16382.42|16382.42|16373.3|16373.3|0
1626354600000|2021-07-15 13:10:00|16375.69|16375.69|16373.95|16373.95|16381.09|16381.09|16371.22|16371.22|0
1626354900000|2021-07-15 13:15:00|16372.73|16372.73|16362.73|16362.73|16375.5|16375.5|16362.73|16362.73|0
1626355200000|2021-07-15 13:20:00|16363.15|16363.15|16360.17|16360.17|16363.15|16363.15|16357.65|16357.65|0
1626355500000|2021-07-15 13:25:00|16364.11|16364.11|16362.36|16362.36|16366.9|16366.9|16358.54|16358.54|0
1626355800000|2021-07-15 13:30:00|16362.78|16362.78|16378.01|16378.01|16388|16388|16362.78|16362.78|0
1626356100000|2021-07-15 13:35:00|16378.85|16378.85|16380.26|16380.26|16396.8|16396.8|16372.66|16372.66|0
1626356400000|2021-07-15 13:40:00|16378.86|16378.86|16366.18|16366.18|16378.86|16378.86|16366.18|16366.18|0
1626356700000|2021-07-15 13:45:00|16365.77|16365.77|16390.02|16390.02|16391.83|16391.83|16364.37|16364.37|0
1626357000000|2021-07-15 13:50:00|16391.28|16391.28|16387.2|16387.2|16401.6|16401.6|16383.25|16383.25|0
1626357300000|2021-07-15 13:55:00|16389.17|16389.17|16400.99|16400.99|16401.96|16401.96|16389.17|16389.17|0
1626357600000|2021-07-15 14:00:00|16398.21|16398.21|16407.35|16407.35|16407.35|16407.35|16397.95|16397.95|0
1626357900000|2021-07-15 14:05:00|16407.77|16407.77|16419.06|16419.06|16419.06|16419.06|16405.96|16405.96|0
1626358200000|2021-07-15 14:10:00|16420.45|16420.45|16404.09|16404.09|16425.2|16425.2|16400.44|16400.44|0
1626358500000|2021-07-15 14:15:00|16405.48|16405.48|16403.5|16403.5|16407.19|16407.19|16400.72|16400.72|0
1626358800000|2021-07-15 14:20:00|16399.56|16399.56|16406.63|16406.63|16406.63|16406.63|16392.79|16392.79|0
1626359100000|2021-07-15 14:25:00|16409.41|16409.41|16389.47|16389.47|16409.41|16409.41|16388.99|16388.99|0
1626359400000|2021-07-15 14:30:00|16387.49|16387.49|16402.56|16402.56|16403.76|16403.76|16385.52|16385.52|0
1626359700000|2021-07-15 14:35:00|16401.36|16401.36|16415.35|16415.35|16415.35|16415.35|16401.36|16401.36|0
1626360000000|2021-07-15 14:40:00|16413.96|16413.96|16393.46|16393.46|16414.42|16414.42|16390.26|16390.26|0
1626360300000|2021-07-15 14:45:00|16393.04|16393.04|16387.23|16387.23|16395.82|16395.82|16385.17|16385.17|0
1626360600000|2021-07-15 14:50:00|16384.45|16384.45|16377.27|16377.27|16391.27|16391.27|16369.76|16369.76|0
1626360900000|2021-07-15 14:55:00|16379.25|16379.25|16376.15|16376.15|16380.19|16380.19|16372.46|16372.46|0
1626361200000|2021-07-15 15:00:00|16374.18|16374.18|16332.72|16332.72|16374.18|16374.18|16332.72|16332.72|0
1626361500000|2021-07-15 15:05:00|16336.67|16336.67|16342.81|16342.81|16351.09|16351.09|16328.43|16328.43|0
1626361800000|2021-07-15 15:10:00|16341.59|16341.59|16343.15|16343.15|16347.93|16347.93|16333.81|16333.81|0
1626362100000|2021-07-15 15:15:00|16341.94|16341.94|16331.59|16331.59|16341.94|16341.94|16331.59|16331.59|0
1626362400000|2021-07-15 15:20:00|16330.2|16330.2|16326.63|16326.63|16332.59|16332.59|16321.52|16321.52|0
1626362700000|2021-07-15 15:25:00|16327.05|16327.05|16330.85|16330.85|16335.51|16335.51|16313.56|16313.56|0
1626419700000|2021-07-16 07:15:00|16412.73|16412.73|16424.83|16424.83|16430.4|16430.4|16411.05|16411.05|0
1626420000000|2021-07-16 07:20:00|16422.05|16422.05|16437.51|16437.51|16444.04|16444.04|16417.52|16417.52|0
1626420300000|2021-07-16 07:25:00|16436.3|16436.3|16455.04|16455.04|16455.04|16455.04|16436.3|16436.3|0
1626420600000|2021-07-16 07:30:00|16458.98|16458.98|16451.17|16451.17|16468.16|16468.16|16449.07|16449.07|0
1626420900000|2021-07-16 07:35:00|16452.39|16452.39|16439.58|16439.58|16459.19|16459.19|16437.9|16437.9|0
1626421200000|2021-07-16 07:40:00|16435.63|16435.63|16433.68|16433.68|16440.46|16440.46|16432.48|16432.48|0
1626421500000|2021-07-16 07:45:00|16434.94|16434.94|16426.69|16426.69|16436.33|16436.33|16426.69|16426.69|0
1626421800000|2021-07-16 07:50:00|16427.11|16427.11|16427.94|16427.94|16427.94|16427.94|16420.35|16420.35|0
1626422100000|2021-07-16 07:55:00|16426.69|16426.69|16431.7|16431.7|16436.48|16436.48|16426.69|16426.69|0
1626422400000|2021-07-16 08:00:00|16433.67|16433.67|16430.83|16430.83|16445.81|16445.81|16429.28|16429.28|0
1626422700000|2021-07-16 08:05:00|16432.81|16432.81|16407.51|16407.51|16435.24|16435.24|16403.56|16403.56|0
1626423000000|2021-07-16 08:10:00|16407.09|16407.09|16410.47|16410.47|16411.14|16411.14|16406.51|16406.51|0
1626423300000|2021-07-16 08:15:00|16411.86|16411.86|16426.25|16426.25|16426.25|16426.25|16403.97|16403.97|0
1626423600000|2021-07-16 08:20:00|16427.09|16427.09|16424.37|16424.37|16428.39|16428.39|16420.63|16420.63|0
1626423900000|2021-07-16 08:25:00|16428.54|16428.54|16409.02|16409.02|16428.54|16428.54|16409.02|16409.02|0
1626424200000|2021-07-16 08:30:00|16414.94|16414.94|16417.02|16417.02|16420.38|16420.38|16409.31|16409.31|0
1626424500000|2021-07-16 08:35:00|16420.96|16420.96|16421.76|16421.76|16424.61|16424.61|16420.96|16420.96|0
1626424800000|2021-07-16 08:40:00|16417.58|16417.58|16414.37|16414.37|16426.83|16426.83|16410.42|16410.42|0
1626425100000|2021-07-16 08:45:00|16413.95|16413.95|16425.86|16425.86|16425.86|16425.86|16413.11|16413.11|0
1626425400000|2021-07-16 08:50:00|16430.04|16430.04|16411.55|16411.55|16430.04|16430.04|16410.35|16410.35|0
1626425700000|2021-07-16 08:55:00|16417.12|16417.12|16422.64|16422.64|16425.24|16425.24|16417.12|16417.12|0
1626426000000|2021-07-16 09:00:00|16421.8|16421.8|16425.86|16425.86|16434.18|16434.18|16421.8|16421.8|0
1626426300000|2021-07-16 09:05:00|16423.89|16423.89|16423.26|16423.26|16430.79|16430.79|16415.95|16415.95|0
1626426600000|2021-07-16 09:10:00|16424.52|16424.52|16424.52|16424.52|16424.52|16424.52|16424.52|16424.52|0
1626426900000|2021-07-16 09:15:00|16448.19|16448.19|16436.24|16436.24|16448.19|16448.19|16430.43|16430.43|0
1626427200000|2021-07-16 09:20:00|16434.85|16434.85|16420.46|16420.46|16436.82|16436.82|16416.51|16416.51|0
1626427500000|2021-07-16 09:25:00|16417.68|16417.68|16411.46|16411.46|16418.31|16418.31|16410.65|16410.65|0
1626427800000|2021-07-16 09:30:00|16410.62|16410.62|16405.12|16405.12|16411.59|16411.59|16402.31|16402.31|0
1626428100000|2021-07-16 09:35:00|16407.09|16407.09|16405.54|16405.54|16408.27|16408.27|16404.32|16404.32|0
1626428400000|2021-07-16 09:40:00|16402.76|16402.76|16402.24|16402.24|16405.03|16405.03|16401.08|16401.08|0
1626428700000|2021-07-16 09:45:00|16406.19|16406.19|16413.37|16413.37|16418.13|16418.13|16404.51|16404.51|0
1626429000000|2021-07-16 09:50:00|16415.35|16415.35|16411.8|16411.8|16419.05|16419.05|16411.8|16411.8|0
1626429300000|2021-07-16 09:55:00|16409.82|16409.82|16399.53|16399.53|16411.38|16411.38|16392.13|16392.13|0
1626429600000|2021-07-16 10:00:00|16399.12|16399.12|16398.19|16398.19|16401.09|16401.09|16392.14|16392.14|0
1626429900000|2021-07-16 10:05:00|16398.61|16398.61|16388.06|16388.06|16401.97|16401.97|16388.06|16388.06|0
1626430200000|2021-07-16 10:10:00|16388.9|16388.9|16389.39|16389.39|16393.26|16393.26|16380.64|16380.64|0
1626430500000|2021-07-16 10:15:00|16391.36|16391.36|16391.31|16391.31|16393.33|16393.33|16386.56|16386.56|0
1626430800000|2021-07-16 10:20:00|16392.7|16392.7|16390.23|16390.23|16396.07|16396.07|16386.03|16386.03|0
1626431100000|2021-07-16 10:25:00|16394.41|16394.41|16409.2|16409.2|16417.32|16417.32|16392.44|16392.44|0
1626431400000|2021-07-16 10:30:00|16407.99|16407.99|16419.92|16419.92|16419.92|16419.92|16407.99|16407.99|0
1626431700000|2021-07-16 10:35:00|16425.49|16425.49|16426.47|16426.47|16434.42|16434.42|16424.1|16424.1|0
1626432000000|2021-07-16 10:40:00|16426.89|16426.89|16437.37|16437.37|16437.37|16437.37|16424.91|16424.91|0
1626432300000|2021-07-16 10:45:00|16434.59|16434.59|16427.68|16427.68|16435.43|16435.43|16424.87|16424.87|0
1626432600000|2021-07-16 10:50:00|16425.71|16425.71|16425.58|16425.58|16428.49|16428.49|16425.58|16425.58|0
1626432900000|2021-07-16 10:55:00|16426.98|16426.98|16432.08|16432.08|16432.08|16432.08|16423.96|16423.96|0
1626433200000|2021-07-16 11:00:00|16430.11|16430.11|16428.08|16428.08|16434.9|16434.9|16428.08|16428.08|0
1626433500000|2021-07-16 11:05:00|16426.1|16426.1|16421.6|16421.6|16427.49|16427.49|16411.92|16411.92|0
1626433800000|2021-07-16 11:10:00|16422.99|16422.99|16413.99|16413.99|16422.99|16422.99|16413.99|16413.99|0
1626434100000|2021-07-16 11:15:00|16413.57|16413.57|16416.22|16416.22|16416.22|16416.22|16410.61|16410.61|0
1626434400000|2021-07-16 11:20:00|16413.44|16413.44|16411.82|16411.82|16414.41|16414.41|16409.03|16409.03|0
1626434700000|2021-07-16 11:25:00|16409.84|16409.84|16408.84|16408.84|16409.84|16409.84|16407.03|16407.03|0
1626435000000|2021-07-16 11:30:00|16407.45|16407.45|16400.12|16400.12|16407.45|16407.45|16399.92|16399.92|0
1626435300000|2021-07-16 11:35:00|16398.73|16398.73|16389.33|16389.33|16405.91|16405.91|16387.36|16387.36|0
1626435600000|2021-07-16 11:40:00|16386.55|16386.55|16393.92|16393.92|16393.92|16393.92|16386.13|16386.13|0
1626435900000|2021-07-16 11:45:00|16394.34|16394.34|16396.15|16396.15|16396.15|16396.15|16394.34|16394.34|0
1626436200000|2021-07-16 11:50:00|16397.37|16397.37|16400.25|16400.25|16402.48|16402.48|16397.37|16397.37|0
1626436500000|2021-07-16 11:55:00|16402.22|16402.22|16415.1|16415.1|16415.1|16415.1|16402.22|16402.22|0
1626436800000|2021-07-16 12:00:00|16415.94|16415.94|16435.06|16435.06|16435.06|16435.06|16415.94|16415.94|0
1626437100000|2021-07-16 12:05:00|16436.27|16436.27|16430.23|16430.23|16436.27|16436.27|16428.84|16428.84|0
1626437400000|2021-07-16 12:10:00|16431.62|16431.62|16427.12|16427.12|16436.79|16436.79|16427.12|16427.12|0
1626437700000|2021-07-16 12:15:00|16428.51|16428.51|16429.93|16429.93|16435.52|16435.52|16426.56|16426.56|0
1626438000000|2021-07-16 12:20:00|16431.9|16431.9|16442.67|16442.67|16442.67|16442.67|16431.9|16431.9|0
1626438300000|2021-07-16 12:25:00|16444.06|16444.06|16442.64|16442.64|16446.03|16446.03|16431.81|16431.81|0
1626438600000|2021-07-16 12:30:00|16440.67|16440.67|16400.63|16400.63|16440.67|16440.67|16387.46|16387.46|0
1626438900000|2021-07-16 12:35:00|16398.65|16398.65|16375.92|16375.92|16406.85|16406.85|16375.92|16375.92|0
1626439200000|2021-07-16 12:40:00|16377.32|16377.32|16373.34|16373.34|16383.65|16383.65|16373.34|16373.34|0
1626439500000|2021-07-16 12:45:00|16372.92|16372.92|16375.64|16375.64|16387.71|16387.71|16372.92|16372.92|0
1626439800000|2021-07-16 12:50:00|16374.42|16374.42|16364.72|16364.72|16374.42|16374.42|16364.72|16364.72|0
1626440100000|2021-07-16 12:55:00|16364.3|16364.3|16352.65|16352.65|16366.6|16366.6|16352.65|16352.65|0
1626440400000|2021-07-16 13:00:00|16355.09|16355.09|16358.97|16358.97|16360.36|16360.36|16351.22|16351.22|0
1626440700000|2021-07-16 13:05:00|16362.91|16362.91|16397.21|16397.21|16408.76|16408.76|16362.91|16362.91|0
1626441000000|2021-07-16 13:10:00|16397.63|16397.63|16407.07|16407.07|16410.18|16410.18|16397.63|16397.63|0
1626441300000|2021-07-16 13:15:00|16409.04|16409.04|16414.02|16414.02|16414.44|16414.44|16408.62|16408.62|0
1626441600000|2021-07-16 13:20:00|16413.6|16413.6|16409.53|16409.53|16415.57|16415.57|16407.56|16407.56|0
1626441900000|2021-07-16 13:25:00|16411.5|16411.5|16420.25|16420.25|16424.24|16424.24|16411.5|16411.5|0
1626442200000|2021-07-16 13:30:00|16418.28|16418.28|16425.49|16425.49|16440.87|16440.87|16415.74|16415.74|0
1626442500000|2021-07-16 13:35:00|16424.65|16424.65|16427.64|16427.64|16432.54|16432.54|16415.67|16415.67|0
1626442800000|2021-07-16 13:40:00|16425.67|16425.67|16423.74|16423.74|16427.64|16427.64|16421.6|16421.6|0
1626443100000|2021-07-16 13:45:00|16421.76|16421.76|16384.94|16384.94|16422.36|16422.36|16382.16|16382.16|0
1626443400000|2021-07-16 13:50:00|16388.89|16388.89|16376.56|16376.56|16388.89|16388.89|16371.81|16371.81|0
1626443700000|2021-07-16 13:55:00|16379.35|16379.35|16389.62|16389.62|16389.62|16389.62|16364.93|16364.93|0
1626444000000|2021-07-16 14:00:00|16391.59|16391.59|16393.56|16393.56|16401.71|16401.71|16389.62|16389.62|0
1626444300000|2021-07-16 14:05:00|16395.54|16395.54|16371.42|16371.42|16402.08|16402.08|16369.45|16369.45|0
1626444600000|2021-07-16 14:10:00|16370.03|16370.03|16355.83|16355.83|16372|16372|16355.83|16355.83|0
1626444900000|2021-07-16 14:15:00|16354.43|16354.43|16357.38|16357.38|16360.74|16360.74|16346.87|16346.87|0
1626445200000|2021-07-16 14:20:00|16356.54|16356.54|16351.46|16351.46|16356.54|16356.54|16348.14|16348.14|0
1626445500000|2021-07-16 14:25:00|16350.07|16350.07|16345.96|16345.96|16355.24|16355.24|16341.36|16341.36|0
1626445800000|2021-07-16 14:30:00|16347.35|16347.35|16353.48|16353.48|16361.31|16361.31|16345.96|16345.96|0
1626446100000|2021-07-16 14:35:00|16351.51|16351.51|16360.95|16360.95|16363.08|16363.08|16337.64|16337.64|0
1626446400000|2021-07-16 14:40:00|16359.56|16359.56|16346.28|16346.28|16359.98|16359.98|16342.67|16342.67|0
1626446700000|2021-07-16 14:45:00|16345.86|16345.86|16347.22|16347.22|16348.88|16348.88|16341.92|16341.92|0
1626447000000|2021-07-16 14:50:00|16349.19|16349.19|16359.34|16359.34|16359.34|16359.34|16349.19|16349.19|0
1626447300000|2021-07-16 14:55:00|16361.31|16361.31|16368.27|16368.27|16370.67|16370.67|16359.23|16359.23|0
1626447600000|2021-07-16 15:00:00|16369.67|16369.67|16360.45|16360.45|16372.48|16372.48|16360.45|16360.45|0
1626447900000|2021-07-16 15:05:00|16359.06|16359.06|16370.21|16370.21|16377.36|16377.36|16359.06|16359.06|0
1626448200000|2021-07-16 15:10:00|16369.79|16369.79|16367.69|16367.69|16371.64|16371.64|16366.3|16366.3|0
1626448500000|2021-07-16 15:15:00|16368.11|16368.11|16379.87|16379.87|16381.68|16381.68|16366.72|16366.72|0
1626448800000|2021-07-16 15:20:00|16378.48|16378.48|16375.49|16375.49|16384.36|16384.36|16375.49|16375.49|0
1626449100000|2021-07-16 15:25:00|16377.47|16377.47|16370.37|16370.37|16381.97|16381.97|16370.37|16370.37|0
1626678900000|2021-07-19 07:15:00|16176.13|16176.13|16173.64|16173.64|16199.33|16199.33|16165.56|16165.56|0
1626679200000|2021-07-19 07:20:00|16161.8|16161.8|16143.92|16143.92|16161.8|16161.8|16135.8|16135.8|0
1626679500000|2021-07-19 07:25:00|16141.95|16141.95|16140.06|16140.06|16143.14|16143.14|16129.66|16129.66|0
1626679800000|2021-07-19 07:30:00|16142.5|16142.5|16117.89|16117.89|16146.44|16146.44|16113.9|16113.9|0
1626680100000|2021-07-19 07:35:00|16115.11|16115.11|16115.88|16115.88|16115.88|16115.88|16104.46|16104.46|0
1626680400000|2021-07-19 07:40:00|16111.71|16111.71|16108.6|16108.6|16111.71|16111.71|16090.39|16090.39|0
1626680700000|2021-07-19 07:45:00|16106.63|16106.63|16084.54|16084.54|16107.84|16107.84|16082.88|16082.88|0
1626681000000|2021-07-19 07:50:00|16077.72|16077.72|16103.51|16103.51|16110.47|16110.47|16076.33|16076.33|0
1626681300000|2021-07-19 07:55:00|16101.54|16101.54|16110.65|16110.65|16115.76|16115.76|16099.57|16099.57|0
1626681600000|2021-07-19 08:00:00|16109.44|16109.44|16141.09|16141.09|16143.88|16143.88|16109.44|16109.44|0
1626681900000|2021-07-19 08:05:00|16140.68|16140.68|16142.74|16142.74|16152.88|16152.88|16136.82|16136.82|0
1626682200000|2021-07-19 08:10:00|16142.32|16142.32|16182.67|16182.67|16182.67|16182.67|16136.34|16136.34|0
1626682500000|2021-07-19 08:15:00|16185.45|16185.45|16188.78|16188.78|16197.49|16197.49|16184.06|16184.06|0
1626682800000|2021-07-19 08:20:00|16187.53|16187.53|16198.58|16198.58|16201.26|16201.26|16185.16|16185.16|0
1626683100000|2021-07-19 08:25:00|16196.6|16196.6|16183.98|16183.98|16198.58|16198.58|16182.43|16182.43|0
1626683400000|2021-07-19 08:30:00|16182.76|16182.76|16167.51|16167.51|16182.76|16182.76|16165.53|16165.53|0
1626683700000|2021-07-19 08:35:00|16167.09|16167.09|16106.44|16106.44|16167.09|16167.09|16106.44|16106.44|0
1626684000000|2021-07-19 08:40:00|16105.05|16105.05|16090.99|16090.99|16110.78|16110.78|16089.78|16089.78|0
1626684300000|2021-07-19 08:45:00|16092.38|16092.38|16094.36|16094.36|16097.98|16097.98|16085.65|16085.65|0
1626684600000|2021-07-19 08:50:00|16091.57|16091.57|16081.29|16081.29|16091.57|16091.57|16077.99|16077.99|0
1626684900000|2021-07-19 08:55:00|16079.32|16079.32|16079.63|16079.63|16085.78|16085.78|16076.93|16076.93|0
1626685200000|2021-07-19 09:00:00|16082.42|16082.42|16104.24|16104.24|16107.02|16107.02|16076.85|16076.85|0
1626685500000|2021-07-19 09:05:00|16102.85|16102.85|16110.04|16110.04|16112.82|16112.82|16102.85|16102.85|0
1626685800000|2021-07-19 09:10:00|16109.62|16109.62|16097.08|16097.08|16109.62|16109.62|16091.17|16091.17|0
1626686100000|2021-07-19 09:15:00|16095.69|16095.69|16112.22|16112.22|16115.77|16115.77|16095.69|16095.69|0
1626686400000|2021-07-19 09:20:00|16110.83|16110.83|16078.61|16078.61|16110.83|16110.83|16070.68|16070.68|0
1626686700000|2021-07-19 09:25:00|16081.4|16081.4|16079.9|16079.9|16085.68|16085.68|16079.9|16079.9|0
1626687000000|2021-07-19 09:30:00|16078.5|16078.5|16063.53|16063.53|16078.5|16078.5|16054.99|16054.99|0
1626687300000|2021-07-19 09:35:00|16061.56|16061.56|16079.28|16079.28|16079.28|16079.28|16061.56|16061.56|0
1626687600000|2021-07-19 09:40:00|16077.89|16077.89|16088.46|16088.46|16092.4|16092.4|16070.58|16070.58|0
1626687900000|2021-07-19 09:45:00|16090.43|16090.43|16070.3|16070.3|16090.43|16090.43|16067.11|16067.11|0
1626688200000|2021-07-19 09:50:00|16068.91|16068.91|16087.12|16087.12|16091.06|16091.06|16065.54|16065.54|0
1626688500000|2021-07-19 09:55:00|16086.28|16086.28|16085.06|16085.06|16088.51|16088.51|16074.21|16074.21|0
1626688800000|2021-07-19 10:00:00|16087.03|16087.03|16055.45|16055.45|16094.67|16094.67|16055.45|16055.45|0
1626689100000|2021-07-19 10:05:00|16057.43|16057.43|16037.53|16037.53|16057.43|16057.43|16034.17|16034.17|0
1626689400000|2021-07-19 10:10:00|16039.51|16039.51|16028.54|16028.54|16044.68|16044.68|16028.54|16028.54|0
1626689700000|2021-07-19 10:15:00|16025.95|16025.95|16017.46|16017.46|16025.95|16025.95|16010.52|16010.52|0
1626690000000|2021-07-19 10:20:00|16018.3|16018.3|16027.36|16027.36|16027.36|16027.36|16014.13|16014.13|0
1626690300000|2021-07-19 10:25:00|16027.77|16027.77|16040.4|16040.4|16040.82|16040.82|16027.77|16027.77|0
1626690600000|2021-07-19 10:30:00|16041.79|16041.79|16055.65|16055.65|16055.65|16055.65|16038.17|16038.17|0
1626690900000|2021-07-19 10:35:00|16054.25|16054.25|16035.49|16035.49|16054.25|16054.25|16026.56|16026.56|0
1626691200000|2021-07-19 10:40:00|16031.54|16031.54|16025.39|16025.39|16036.3|16036.3|16025.39|16025.39|0
1626691500000|2021-07-19 10:45:00|16032.7|16032.7|16048.2|16048.2|16054.09|16054.09|16032.7|16032.7|0
1626691800000|2021-07-19 10:50:00|16050.17|16050.17|16062.08|16062.08|16062.08|16062.08|16050.17|16050.17|0
1626692100000|2021-07-19 10:55:00|16064.86|16064.86|16058.04|16058.04|16064.86|16064.86|16058.04|16058.04|0
1626692400000|2021-07-19 11:00:00|16055.25|16055.25|16034.09|16034.09|16055.25|16055.25|16034.09|16034.09|0
1626692700000|2021-07-19 11:05:00|16032.7|16032.7|16033.93|16033.93|16033.93|16033.93|16030.73|16030.73|0
1626693000000|2021-07-19 11:10:00|16036.71|16036.71|16048.33|16048.33|16055.06|16055.06|16036.71|16036.71|0
1626693300000|2021-07-19 11:15:00|16047.13|16047.13|16039.56|16039.56|16047.13|16047.13|16039.56|16039.56|0
1626693600000|2021-07-19 11:20:00|16036.78|16036.78|16038.57|16038.57|16040.73|16040.73|16036.78|16036.78|0
1626693900000|2021-07-19 11:25:00|16037.18|16037.18|16034.57|16034.57|16047.08|16047.08|16034.57|16034.57|0
1626694200000|2021-07-19 11:30:00|16033.18|16033.18|16015.58|16015.58|16033.18|16033.18|16015.58|16015.58|0
1626694500000|2021-07-19 11:35:00|16014.74|16014.74|16002.51|16002.51|16014.74|16014.74|15998.51|15998.51|0
1626694800000|2021-07-19 11:40:00|16001.12|16001.12|15999.1|15999.1|16002.86|16002.86|15996.71|15996.71|0
1626695100000|2021-07-19 11:45:00|15995.16|15995.16|15985.7|15985.7|15995.16|15995.16|15981.91|15981.91|0
1626695400000|2021-07-19 11:50:00|15983.72|15983.72|15992.87|15992.87|15992.87|15992.87|15972.01|15972.01|0
1626695700000|2021-07-19 11:55:00|15995.65|15995.65|16005.87|16005.87|16007.4|16007.4|15995.65|15995.65|0
1626696000000|2021-07-19 12:00:00|16003.09|16003.09|15971.59|15971.59|16004.24|16004.24|15971.59|15971.59|0
1626696300000|2021-07-19 12:05:00|15973.56|15973.56|15963.55|15963.55|15979.32|15979.32|15963.55|15963.55|0
1626696600000|2021-07-19 12:10:00|15963.13|15963.13|15963.89|15963.89|15964.52|15964.52|15955.74|15955.74|0
1626696900000|2021-07-19 12:15:00|15962.5|15962.5|15965.57|15965.57|15965.57|15965.57|15951.35|15951.35|0
1626697200000|2021-07-19 12:20:00|15969.51|15969.51|15971.72|15971.72|15973.69|15973.69|15960.19|15960.19|0
1626697500000|2021-07-19 12:25:00|15973.69|15973.69|15969.49|15969.49|15977.86|15977.86|15967.68|15967.68|0
1626697800000|2021-07-19 12:30:00|15970.88|15970.88|15969.34|15969.34|15976.47|15976.47|15965.7|15965.7|0
1626698100000|2021-07-19 12:35:00|15967.36|15967.36|15962.02|15962.02|15968.58|15968.58|15962.02|15962.02|0
1626698400000|2021-07-19 12:40:00|15962.44|15962.44|15972.34|15972.34|15972.76|15972.76|15962.44|15962.44|0
1626698700000|2021-07-19 12:45:00|15973.18|15973.18|15987.02|15987.02|15987.02|15987.02|15971.76|15971.76|0
1626699000000|2021-07-19 12:50:00|15989.8|15989.8|15991.53|15991.53|16006.07|16006.07|15989.8|15989.8|0
1626699300000|2021-07-19 12:55:00|15995.7|15995.7|15983.33|15983.33|15995.7|15995.7|15977.98|15977.98|0
1626699600000|2021-07-19 13:00:00|15982.91|15982.91|15981.29|15981.29|15984.52|15984.52|15969.71|15969.71|0
1626699900000|2021-07-19 13:05:00|15980.87|15980.87|15992.83|15992.83|15992.83|15992.83|15974.5|15974.5|0
1626700200000|2021-07-19 13:10:00|15991.44|15991.44|15994.5|15994.5|16001.81|16001.81|15983.29|15983.29|0
1626700500000|2021-07-19 13:15:00|15993.66|15993.66|15990|15990|15993.66|15993.66|15986.45|15986.45|0
1626700800000|2021-07-19 13:20:00|15989.58|15989.58|15996.12|15996.12|15997.51|15997.51|15989.58|15989.58|0
1626701100000|2021-07-19 13:25:00|15994.91|15994.91|16013.62|16013.62|16013.62|16013.62|15994.91|15994.91|0
1626701400000|2021-07-19 13:30:00|16015.01|16015.01|15974.09|15974.09|16015.01|16015.01|15972.78|15972.78|0
1626701700000|2021-07-19 13:35:00|15976.06|15976.06|15986.66|15986.66|15992.81|15992.81|15974.44|15974.44|0
1626702000000|2021-07-19 13:40:00|15983.88|15983.88|16012.94|16012.94|16012.94|16012.94|15977.91|15977.91|0
1626702300000|2021-07-19 13:45:00|16012.52|16012.52|15987.26|15987.26|16015.3|16015.3|15987.26|15987.26|0
1626702600000|2021-07-19 13:50:00|15986.42|15986.42|15974.56|15974.56|15986.42|15986.42|15969.67|15969.67|0
1626702900000|2021-07-19 13:55:00|15973.17|15973.17|15975.47|15975.47|15978.16|15978.16|15965.38|15965.38|0
1626703200000|2021-07-19 14:00:00|15973.49|15973.49|15979.4|15979.4|15982.78|15982.78|15959.87|15959.87|0
1626703500000|2021-07-19 14:05:00|15980.79|15980.79|15981.29|15981.29|15983.81|15983.81|15974.43|15974.43|0
1626703800000|2021-07-19 14:10:00|15979.9|15979.9|15985.55|15985.55|15985.96|15985.96|15956.18|15956.18|0
1626704100000|2021-07-19 14:15:00|15988.33|15988.33|15991.24|15991.24|16001.97|16001.97|15983.57|15983.57|0
1626704400000|2021-07-19 14:20:00|15989.84|15989.84|16002.8|16002.8|16002.8|16002.8|15988.63|15988.63|0
1626704700000|2021-07-19 14:25:00|16001.41|16001.41|16011.16|16011.16|16011.16|16011.16|15988.95|15988.95|0
1626705000000|2021-07-19 14:30:00|16015.11|16015.11|15993.17|15993.17|16015.11|16015.11|15991.5|15991.5|0
1626705300000|2021-07-19 14:35:00|15991.78|15991.78|15980.29|15980.29|15991.78|15991.78|15970.59|15970.59|0
1626705600000|2021-07-19 14:40:00|15980.71|15980.71|15998.14|15998.14|15998.14|15998.14|15978.74|15978.74|0
1626705900000|2021-07-19 14:45:00|15999.53|15999.53|16029.65|16029.65|16031.11|16031.11|15999.53|15999.53|0
1626706200000|2021-07-19 14:50:00|16031.04|16031.04|16041.2|16041.2|16054.75|16054.75|16031.04|16031.04|0
1626706500000|2021-07-19 14:55:00|16038.41|16038.41|16036.61|16036.61|16044.72|16044.72|16036.19|16036.19|0
1626706800000|2021-07-19 15:00:00|16038|16038|16044.23|16044.23|16044.23|16044.23|16028.39|16028.39|0
1626707100000|2021-07-19 15:05:00|16046.21|16046.21|16053|16053|16053|16053|16045.69|16045.69|0
1626707400000|2021-07-19 15:10:00|16051.03|16051.03|16049.18|16049.18|16051.86|16051.86|16044.59|16044.59|0
1626707700000|2021-07-19 15:15:00|16049.6|16049.6|16044.98|16044.98|16058.3|16058.3|16044.98|16044.98|0
1626708000000|2021-07-19 15:20:00|16045.4|16045.4|16024.58|16024.58|16046.79|16046.79|16024.58|16024.58|0
1626708300000|2021-07-19 15:25:00|16024.16|16024.16|16015.9|16015.9|16026.76|16026.76|16007.8|16007.8|0
1626765300000|2021-07-20 07:15:00|16201.25|16201.25|16195.74|16195.74|16201.25|16201.25|16179.65|16179.65|0
1626765600000|2021-07-20 07:20:00|16197.71|16197.71|16207.4|16207.4|16220.25|16220.25|16197.71|16197.71|0
1626765900000|2021-07-20 07:25:00|16203.46|16203.46|16195.55|16195.55|16206.24|16206.24|16183.23|16183.23|0
1626766200000|2021-07-20 07:30:00|16196.76|16196.76|16200.48|16200.48|16208.6|16208.6|16194.74|16194.74|0
1626766500000|2021-07-20 07:35:00|16199.28|16199.28|16189.07|16189.07|16199.28|16199.28|16189.07|16189.07|0
1626766800000|2021-07-20 07:40:00|16191.04|16191.04|16200.16|16200.16|16201.56|16201.56|16178.33|16178.33|0
1626767100000|2021-07-20 07:45:00|16198.19|16198.19|16193.24|16193.24|16199.61|16199.61|16180.82|16180.82|0
1626767400000|2021-07-20 07:50:00|16194.63|16194.63|16182.89|16182.89|16196.57|16196.57|16181.49|16181.49|0
1626767700000|2021-07-20 07:55:00|16181.49|16181.49|16147.7|16147.7|16181.49|16181.49|16147.7|16147.7|0
1626768000000|2021-07-20 08:00:00|16151.65|16151.65|16139.52|16139.52|16159.77|16159.77|16133.54|16133.54|0
1626768300000|2021-07-20 08:05:00|16137.55|16137.55|16115.18|16115.18|16138.75|16138.75|16115.18|16115.18|0
1626768600000|2021-07-20 08:10:00|16117.15|16117.15|16128.95|16128.95|16132.31|16132.31|16117.15|16117.15|0
1626768900000|2021-07-20 08:15:00|16130.15|16130.15|16150.07|16150.07|16150.94|16150.94|16128.93|16128.93|0
1626769200000|2021-07-20 08:20:00|16150.91|16150.91|16131.64|16131.64|16157.18|16157.18|16131.64|16131.64|0
1626769500000|2021-07-20 08:25:00|16130.42|16130.42|16157.21|16157.21|16157.21|16157.21|16129.22|16129.22|0
1626769800000|2021-07-20 08:30:00|16159.62|16159.62|16139.09|16139.09|16163.56|16163.56|16139.09|16139.09|0
1626770100000|2021-07-20 08:35:00|16137.11|16137.11|16123.49|16123.49|16137.11|16137.11|16119.96|16119.96|0
1626770400000|2021-07-20 08:40:00|16124.33|16124.33|16113.38|16113.38|16125.67|16125.67|16113.38|16113.38|0
1626770700000|2021-07-20 08:45:00|16112.96|16112.96|16093.94|16093.94|16112.96|16112.96|16093.94|16093.94|0
1626771000000|2021-07-20 08:50:00|16096.72|16096.72|16097.42|16097.42|16097.42|16097.42|16087.76|16087.76|0
1626771300000|2021-07-20 08:55:00|16099.39|16099.39|16094.9|16094.9|16104.94|16104.94|16094.9|16094.9|0
1626771600000|2021-07-20 09:00:00|16093.51|16093.51|16078.89|16078.89|16101.47|16101.47|16078.89|16078.89|0
1626771900000|2021-07-20 09:05:00|16078.06|16078.06|16074.24|16074.24|16082|16082|16070.24|16070.24|0
1626772200000|2021-07-20 09:10:00|16072.27|16072.27|16059.78|16059.78|16072.27|16072.27|16057.36|16057.36|0
1626772500000|2021-07-20 09:15:00|16057.81|16057.81|16060.81|16060.81|16060.81|16060.81|16052.82|16052.82|0
1626772800000|2021-07-20 09:20:00|16062.78|16062.78|16050.87|16050.87|16072.28|16072.28|16050.87|16050.87|0
1626773100000|2021-07-20 09:25:00|16049.48|16049.48|16044.39|16044.39|16053.66|16053.66|16044.39|16044.39|0
1626773400000|2021-07-20 09:30:00|16042.42|16042.42|16027.58|16027.58|16042.42|16042.42|16020.86|16020.86|0
1626773700000|2021-07-20 09:35:00|16029.56|16029.56|16019.57|16019.57|16034.14|16034.14|16019.57|16019.57|0
1626774000000|2021-07-20 09:40:00|16021.54|16021.54|16015.37|16015.37|16021.96|16021.96|16015.37|16015.37|0
1626774300000|2021-07-20 09:45:00|16016.76|16016.76|15991.35|15991.35|16018.99|16018.99|15991.35|15991.35|0
1626774600000|2021-07-20 09:50:00|15990.51|15990.51|15977.2|15977.2|15991.64|15991.64|15974.8|15974.8|0
1626774900000|2021-07-20 09:55:00|15978.03|15978.03|15998.48|15998.48|16003.23|16003.23|15975.09|15975.09|0
1626775200000|2021-07-20 10:00:00|15997.28|15997.28|15968.93|15968.93|16001.84|16001.84|15963.37|15963.37|0
1626775500000|2021-07-20 10:05:00|15970.32|15970.32|15975.54|15975.54|15981.29|15981.29|15968.35|15968.35|0
1626775800000|2021-07-20 10:10:00|15976.93|15976.93|15997.24|15997.24|16000.61|16000.61|15974.95|15974.95|0
1626776100000|2021-07-20 10:15:00|15997.66|15997.66|16010.08|16010.08|16010.08|16010.08|15997.66|15997.66|0
1626776400000|2021-07-20 10:20:00|16011.47|16011.47|15998.63|15998.63|16013.53|16013.53|15997.5|15997.5|0
1626776700000|2021-07-20 10:25:00|16000.61|16000.61|16018.69|16018.69|16020.08|16020.08|15999.56|15999.56|0
1626777000000|2021-07-20 10:30:00|16016.72|16016.72|16030.76|16030.76|16033.38|16033.38|16016.72|16016.72|0
1626777300000|2021-07-20 10:35:00|16032.43|16032.43|16020.05|16020.05|16032.43|16032.43|16016.42|16016.42|0
1626777600000|2021-07-20 10:40:00|16022.83|16022.83|15997.59|15997.59|16024.22|16024.22|15997.59|15997.59|0
1626777900000|2021-07-20 10:45:00|15997.17|15997.17|15983.52|15983.52|15997.17|15997.17|15983.52|15983.52|0
1626778200000|2021-07-20 10:50:00|15982.68|15982.68|15985.82|15985.82|15987.21|15987.21|15980.22|15980.22|0
1626778500000|2021-07-20 10:55:00|15984.61|15984.61|15983.23|15983.23|15992.01|15992.01|15981.83|15981.83|0
1626778800000|2021-07-20 11:00:00|15980.45|15980.45|15965.69|15965.69|15980.45|15980.45|15964.12|15964.12|0
1626779100000|2021-07-20 11:05:00|15963.72|15963.72|15953.67|15953.67|15963.72|15963.72|15953.67|15953.67|0
1626779400000|2021-07-20 11:10:00|15952.46|15952.46|15933.86|15933.86|15952.46|15952.46|15932.47|15932.47|0
1626779700000|2021-07-20 11:15:00|15938.22|15938.22|15939.04|15939.04|15949.45|15949.45|15934.28|15934.28|0
1626780000000|2021-07-20 11:20:00|15936.25|15936.25|15957.02|15957.02|15957.61|15957.61|15932.73|15932.73|0
1626780300000|2021-07-20 11:25:00|15953.08|15953.08|15965.98|15965.98|15965.98|15965.98|15946.48|15946.48|0
1626780600000|2021-07-20 11:30:00|15967.95|15967.95|15974.67|15974.67|15974.67|15974.67|15962.6|15962.6|0
1626780900000|2021-07-20 11:35:00|15977.45|15977.45|15993.62|15993.62|15993.62|15993.62|15973.5|15973.5|0
1626781200000|2021-07-20 11:40:00|15992.22|15992.22|16001.11|16001.11|16001.11|16001.11|15990.55|15990.55|0
1626781500000|2021-07-20 11:45:00|16003.52|16003.52|15999.43|15999.43|16007.5|16007.5|15997.7|15997.7|0
1626781800000|2021-07-20 11:50:00|15997.46|15997.46|16004.24|16004.24|16005.63|16005.63|15994.02|15994.02|0
1626782100000|2021-07-20 11:55:00|16007.02|16007.02|16026.04|16026.04|16026.04|16026.04|16002.85|16002.85|0
1626782400000|2021-07-20 12:00:00|16029.99|16029.99|16028.15|16028.15|16041.33|16041.33|16027.73|16027.73|0
1626782700000|2021-07-20 12:05:00|16027.73|16027.73|16019.68|16019.68|16027.73|16027.73|16014.53|16014.53|0
1626783000000|2021-07-20 12:10:00|16020.89|16020.89|16020.79|16020.79|16027.4|16027.4|16016.84|16016.84|0
1626783300000|2021-07-20 12:15:00|16022.18|16022.18|16015.45|16015.45|16028.17|16028.17|16015.45|16015.45|0
1626783600000|2021-07-20 12:20:00|16014.06|16014.06|16014.67|16014.67|16020.24|16020.24|16014.06|16014.06|0
1626783900000|2021-07-20 12:25:00|16014.25|16014.25|16020.48|16020.48|16020.48|16020.48|16011.05|16011.05|0
1626784200000|2021-07-20 12:30:00|16019.09|16019.09|16000.31|16000.31|16021.45|16021.45|15998.21|15998.21|0
1626784500000|2021-07-20 12:35:00|15999.47|15999.47|16001.39|16001.39|16002.78|16002.78|15995.8|15995.8|0
1626784800000|2021-07-20 12:40:00|16003.36|16003.36|16024.1|16024.1|16024.1|16024.1|16000.94|16000.94|0
1626785100000|2021-07-20 12:45:00|16025.49|16025.49|16025.42|16025.42|16029.43|16029.43|16025.42|16025.42|0
1626785400000|2021-07-20 12:50:00|16025|16025|16012.74|16012.74|16025|16025|16010.77|16010.77|0
1626785700000|2021-07-20 12:55:00|16011.35|16011.35|15998.86|15998.86|16013.32|16013.32|15998.86|15998.86|0
1626786000000|2021-07-20 13:00:00|15999.7|15999.7|16004.7|16004.7|16006.27|16006.27|15998.31|15998.31|0
1626786300000|2021-07-20 13:05:00|16003.31|16003.31|16004.02|16004.02|16005.41|16005.41|15998.04|15998.04|0
1626786600000|2021-07-20 13:10:00|16004.44|16004.44|15994.59|15994.59|16007.25|16007.25|15994.59|15994.59|0
1626786900000|2021-07-20 13:15:00|15996.56|15996.56|16003.89|16003.89|16011.11|16011.11|15996.56|15996.56|0
1626787200000|2021-07-20 13:20:00|16002.5|16002.5|15997.7|15997.7|16002.5|16002.5|15991.32|15991.32|0
1626787500000|2021-07-20 13:25:00|15996.31|15996.31|15995.47|15995.47|15997.29|15997.29|15986.19|15986.19|0
1626787800000|2021-07-20 13:30:00|15996.31|15996.31|15981.5|15981.5|15996.73|15996.73|15978.94|15978.94|0
1626788100000|2021-07-20 13:35:00|15985.11|15985.11|15973.5|15973.5|15999.27|15999.27|15973.27|15973.27|0
1626788400000|2021-07-20 13:40:00|15973.08|15973.08|15994.4|15994.4|15994.4|15994.4|15963.7|15963.7|0
1626788700000|2021-07-20 13:45:00|15995.61|15995.61|16045.61|16045.61|16045.61|16045.61|15995.19|15995.19|0
1626789000000|2021-07-20 13:50:00|16046.82|16046.82|16058.02|16058.02|16060.89|16060.89|16046.82|16046.82|0
1626789300000|2021-07-20 13:55:00|16057.6|16057.6|16066.04|16066.04|16066.04|16066.04|16050.12|16050.12|0
1626789600000|2021-07-20 14:00:00|16064.64|16064.64|16082.46|16082.46|16082.46|16082.46|16064.64|16064.64|0
1626789900000|2021-07-20 14:05:00|16084.43|16084.43|16081.38|16081.38|16093.65|16093.65|16079.77|16079.77|0
1626790200000|2021-07-20 14:10:00|16083.35|16083.35|16069.44|16069.44|16084.74|16084.74|16069.05|16069.05|0
1626790500000|2021-07-20 14:15:00|16069.02|16069.02|16088.63|16088.63|16092.57|16092.57|16069.02|16069.02|0
1626790800000|2021-07-20 14:20:00|16090.6|16090.6|16115.71|16115.71|16116.13|16116.13|16090.6|16090.6|0
1626791100000|2021-07-20 14:25:00|16117.1|16117.1|16107.45|16107.45|16120.33|16120.33|16107.45|16107.45|0
1626791400000|2021-07-20 14:30:00|16108.65|16108.65|16095.48|16095.48|16111.46|16111.46|16090.14|16090.14|0
1626791700000|2021-07-20 14:35:00|16094.09|16094.09|16100.19|16100.19|16103.31|16103.31|16091.58|16091.58|0
1626792000000|2021-07-20 14:40:00|16100.61|16100.61|16130.13|16130.13|16132.11|16132.11|16100.61|16100.61|0
1626792300000|2021-07-20 14:45:00|16128.74|16128.74|16141.4|16141.4|16141.4|16141.4|16121.57|16121.57|0
1626792600000|2021-07-20 14:50:00|16140.01|16140.01|16130.42|16130.42|16143.62|16143.62|16119.63|16119.63|0
1626792900000|2021-07-20 14:55:00|16127.64|16127.64|16125.37|16125.37|16134.08|16134.08|16118.71|16118.71|0
1626793200000|2021-07-20 15:00:00|16128.32|16128.32|16118.66|16118.66|16133.47|16133.47|16112.18|16112.18|0
1626793500000|2021-07-20 15:05:00|16121.44|16121.44|16134.09|16134.09|16134.09|16134.09|16121.44|16121.44|0
1626793800000|2021-07-20 15:10:00|16133.67|16133.67|16127.73|16127.73|16141.33|16141.33|16127.14|16127.14|0
1626794100000|2021-07-20 15:15:00|16128.15|16128.15|16120.49|16120.49|16128.15|16128.15|16111.75|16111.75|0
1626794400000|2021-07-20 15:20:00|16119.1|16119.1|16113.76|16113.76|16121.75|16121.75|16110.87|16110.87|0
1626794700000|2021-07-20 15:25:00|16115.74|16115.74|16093.07|16093.07|16128.52|16128.52|16087.02|16087.02|0
1626851700000|2021-07-21 07:15:00|16233.17|16233.17|16241.25|16241.25|16247.17|16247.17|16233.17|16233.17|0
1626852000000|2021-07-21 07:20:00|16243.76|16243.76|16252.82|16252.82|16255.6|16255.6|16240.3|16240.3|0
1626852300000|2021-07-21 07:25:00|16254.79|16254.79|16255.82|16255.82|16268.9|16268.9|16254.79|16254.79|0
1626852600000|2021-07-21 07:30:00|16267.3|16267.3|16255.72|16255.72|16270.9|16270.9|16252.94|16252.94|0
1626852900000|2021-07-21 07:35:00|16257.11|16257.11|16266.1|16266.1|16269.76|16269.76|16250.61|16250.61|0
1626853200000|2021-07-21 07:40:00|16262.45|16262.45|16266.43|16266.43|16275.94|16275.94|16249.09|16249.09|0
1626853500000|2021-07-21 07:45:00|16269.21|16269.21|16268.66|16268.66|16269.21|16269.21|16252.16|16252.16|0
1626853800000|2021-07-21 07:50:00|16267.27|16267.27|16283.45|16283.45|16283.45|16283.45|16267.27|16267.27|0
1626854100000|2021-07-21 07:55:00|16285.43|16285.43|16270.47|16270.47|16293.67|16293.67|16270.47|16270.47|0
1626854400000|2021-07-21 08:00:00|16273.25|16273.25|16273.65|16273.65|16282.53|16282.53|16273.25|16273.25|0
1626854700000|2021-07-21 08:05:00|16272.26|16272.26|16253.36|16253.36|16272.26|16272.26|16249.42|16249.42|0
1626855000000|2021-07-21 08:10:00|16251.39|16251.39|16262.74|16262.74|16262.74|16262.74|16242.72|16242.72|0
1626855300000|2021-07-21 08:15:00|16264.13|16264.13|16260.56|16260.56|16267.3|16267.3|16259.36|16259.36|0
1626855600000|2021-07-21 08:20:00|16264.74|16264.74|16272.37|16272.37|16272.37|16272.37|16261.02|16261.02|0
1626855900000|2021-07-21 08:25:00|16271.54|16271.54|16273.45|16273.45|16280.03|16280.03|16269.86|16269.86|0
1626856200000|2021-07-21 08:30:00|16273.87|16273.87|16286.06|16286.06|16290.78|16290.78|16271.09|16271.09|0
1626856500000|2021-07-21 08:35:00|16284.66|16284.66|16270.29|16270.29|16284.66|16284.66|16267.61|16267.61|0
1626856800000|2021-07-21 08:40:00|16268.9|16268.9|16252.1|16252.1|16268.9|16268.9|16252.1|16252.1|0
1626857100000|2021-07-21 08:45:00|16253.49|16253.49|16257.51|16257.51|16260.61|16260.61|16250.85|16250.85|0
1626857400000|2021-07-21 08:50:00|16254.72|16254.72|16248.51|16248.51|16264.09|16264.09|16246.54|16246.54|0
1626857700000|2021-07-21 08:55:00|16250.94|16250.94|16238.62|16238.62|16252.16|16252.16|16236.65|16236.65|0
1626858000000|2021-07-21 09:00:00|16240.01|16240.01|16231.17|16231.17|16241.4|16241.4|16214.67|16214.67|0
1626858300000|2021-07-21 09:05:00|16229.19|16229.19|16207.75|16207.75|16229.19|16229.19|16206.36|16206.36|0
1626858600000|2021-07-21 09:10:00|16208.17|16208.17|16196.38|16196.38|16208.17|16208.17|16193.6|16193.6|0
1626858900000|2021-07-21 09:15:00|16194.41|16194.41|16205.81|16205.81|16209.76|16209.76|16194.07|16194.07|0
1626859200000|2021-07-21 09:20:00|16207.03|16207.03|16226.41|16226.41|16226.41|16226.41|16207.03|16207.03|0
1626859500000|2021-07-21 09:25:00|16234.3|16234.3|16245.58|16245.58|16247.55|16247.55|16234.16|16234.16|0
1626859800000|2021-07-21 09:30:00|16246.97|16246.97|16245.94|16245.94|16248.36|16248.36|16240.47|16240.47|0
1626860100000|2021-07-21 09:35:00|16247.16|16247.16|16251.91|16251.91|16251.91|16251.91|16247.16|16247.16|0
1626860400000|2021-07-21 09:40:00|16251.08|16251.08|16257.49|16257.49|16257.49|16257.49|16250.24|16250.24|0
1626860700000|2021-07-21 09:45:00|16256.28|16256.28|16264.21|16264.21|16266.57|16266.57|16256.28|16256.28|0
1626861000000|2021-07-21 09:50:00|16265.6|16265.6|16265.46|16265.46|16271.52|16271.52|16264.21|16264.21|0
1626861300000|2021-07-21 09:55:00|16268.25|16268.25|16268.18|16268.18|16275.72|16275.72|16268.18|16268.18|0
1626861600000|2021-07-21 10:00:00|16270.15|16270.15|16259.13|16259.13|16270.15|16270.15|16259.13|16259.13|0
1626861900000|2021-07-21 10:05:00|16261.11|16261.11|16269.07|16269.07|16269.07|16269.07|16259.88|16259.88|0
1626862200000|2021-07-21 10:10:00|16270.46|16270.46|16278.22|16278.22|16278.22|16278.22|16270.46|16270.46|0
1626862500000|2021-07-21 10:15:00|16276.83|16276.83|16270.65|16270.65|16276.83|16276.83|16262.15|16262.15|0
1626862800000|2021-07-21 10:20:00|16270.23|16270.23|16300.77|16300.77|16300.77|16300.77|16270.23|16270.23|0
1626863100000|2021-07-21 10:25:00|16302.02|16302.02|16313.74|16313.74|16314.95|16314.95|16302.02|16302.02|0
1626863400000|2021-07-21 10:30:00|16315.71|16315.71|16318.7|16318.7|16324.01|16324.01|16315.71|16315.71|0
1626863700000|2021-07-21 10:35:00|16320.68|16320.68|16311.98|16311.98|16328.79|16328.79|16311.69|16311.69|0
1626864000000|2021-07-21 10:40:00|16310.59|16310.59|16314.34|16314.34|16318.14|16318.14|16310.59|16310.59|0
1626864300000|2021-07-21 10:45:00|16315.18|16315.18|16295.14|16295.14|16318.54|16318.54|16295.14|16295.14|0
1626864600000|2021-07-21 10:50:00|16293.75|16293.75|16292.8|16292.8|16297.53|16297.53|16288.6|16288.6|0
1626864900000|2021-07-21 10:55:00|16291.41|16291.41|16309.74|16309.74|16311.32|16311.32|16284.45|16284.45|0
1626865200000|2021-07-21 11:00:00|16311.71|16311.71|16298.37|16298.37|16311.71|16311.71|16298.37|16298.37|0
1626865500000|2021-07-21 11:05:00|16296.4|16296.4|16304.39|16304.39|16306.36|16306.36|16296.4|16296.4|0
1626865800000|2021-07-21 11:10:00|16301.83|16301.83|16301.67|16301.67|16303.64|16303.64|16294.94|16294.94|0
1626866100000|2021-07-21 11:15:00|16302.89|16302.89|16301.54|16301.54|16302.89|16302.89|16296.73|16296.73|0
1626866400000|2021-07-21 11:20:00|16300.15|16300.15|16295.53|16295.53|16300.15|16300.15|16294.81|16294.81|0
1626866700000|2021-07-21 11:25:00|16294.14|16294.14|16269.89|16269.89|16294.14|16294.14|16269.89|16269.89|0
1626867000000|2021-07-21 11:30:00|16265.95|16265.95|16260.28|16260.28|16267.73|16267.73|16260.28|16260.28|0
1626867300000|2021-07-21 11:35:00|16263.06|16263.06|16242.43|16242.43|16263.06|16263.06|16242.43|16242.43|0
1626867600000|2021-07-21 11:40:00|16241.04|16241.04|16236|16236|16241.04|16241.04|16232.46|16232.46|0
1626867900000|2021-07-21 11:45:00|16234.61|16234.61|16234.02|16234.02|16239.36|16239.36|16228.69|16228.69|0
1626868200000|2021-07-21 11:50:00|16232.05|16232.05|16220.24|16220.24|16232.47|16232.47|16214.65|16214.65|0
1626868500000|2021-07-21 11:55:00|16218.85|16218.85|16225.01|16225.01|16225.43|16225.43|16218.66|16218.66|0
1626868800000|2021-07-21 12:00:00|16223.04|16223.04|16228.41|16228.41|16228.41|16228.41|16223.04|16223.04|0
1626869100000|2021-07-21 12:05:00|16230.09|16230.09|16238.5|16238.5|16238.5|16238.5|16230.09|16230.09|0
1626869400000|2021-07-21 12:10:00|16234.55|16234.55|16240.68|16240.68|16240.68|16240.68|16232.05|16232.05|0
1626869700000|2021-07-21 12:15:00|16239.29|16239.29|16251.68|16251.68|16252.05|16252.05|16239.29|16239.29|0
1626870000000|2021-07-21 12:20:00|16253.07|16253.07|16263.17|16263.17|16265.95|16265.95|16253.07|16253.07|0
1626870300000|2021-07-21 12:25:00|16265.95|16265.95|16268.89|16268.89|16268.89|16268.89|16264.76|16264.76|0
1626870600000|2021-07-21 12:30:00|16270.87|16270.87|16278.86|16278.86|16278.86|16278.86|16270.87|16270.87|0
1626870900000|2021-07-21 12:35:00|16280.25|16280.25|16274.5|16274.5|16281.45|16281.45|16274.5|16274.5|0
1626871200000|2021-07-21 12:40:00|16274.91|16274.91|16277.36|16277.36|16280.35|16280.35|16274.33|16274.33|0
1626871500000|2021-07-21 12:45:00|16276.1|16276.1|16283.61|16283.61|16283.61|16283.61|16274.12|16274.12|0
1626871800000|2021-07-21 12:50:00|16279.67|16279.67|16288.33|16288.33|16288.49|16288.49|16275.72|16275.72|0
1626872100000|2021-07-21 12:55:00|16289.72|16289.72|16274.56|16274.56|16289.72|16289.72|16274.56|16274.56|0
1626872400000|2021-07-21 13:00:00|16277.34|16277.34|16276.35|16276.35|16286.12|16286.12|16276.35|16276.35|0
1626872700000|2021-07-21 13:05:00|16278.33|16278.33|16280.37|16280.37|16282.18|16282.18|16278.33|16278.33|0
1626873000000|2021-07-21 13:10:00|16278.98|16278.98|16277.59|16277.59|16279.82|16279.82|16276.57|16276.57|0
1626873300000|2021-07-21 13:15:00|16275.62|16275.62|16272.71|16272.71|16278.14|16278.14|16270.9|16270.9|0
1626873600000|2021-07-21 13:20:00|16273.13|16273.13|16277.87|16277.87|16277.87|16277.87|16270.74|16270.74|0
1626873900000|2021-07-21 13:25:00|16273.93|16273.93|16289.88|16289.88|16291.43|16291.43|16273.93|16273.93|0
1626874200000|2021-07-21 13:30:00|16287.91|16287.91|16292.82|16292.82|16297.4|16297.4|16284.8|16284.8|0
1626874500000|2021-07-21 13:35:00|16294.79|16294.79|16288.63|16288.63|16301.75|16301.75|16284.85|16284.85|0
1626874800000|2021-07-21 13:40:00|16286.66|16286.66|16276.29|16276.29|16293.85|16293.85|16275.87|16275.87|0
1626875100000|2021-07-21 13:45:00|16277.68|16277.68|16266.45|16266.45|16280.27|16280.27|16264.47|16264.47|0
1626875400000|2021-07-21 13:50:00|16262.27|16262.27|16256.03|16256.03|16266.89|16266.89|16252.44|16252.44|0
1626875700000|2021-07-21 13:55:00|16258|16258|16249.55|16249.55|16263.6|16263.6|16249.55|16249.55|0
1626876000000|2021-07-21 14:00:00|16253.49|16253.49|16257.21|16257.21|16270.07|16270.07|16253.49|16253.49|0
1626876300000|2021-07-21 14:05:00|16255.82|16255.82|16256.25|16256.25|16263.79|16263.79|16254.6|16254.6|0
1626876600000|2021-07-21 14:10:00|16257.64|16257.64|16265.6|16265.6|16271.1|16271.1|16256.38|16256.38|0
1626876900000|2021-07-21 14:15:00|16269.55|16269.55|16266.86|16266.86|16277.36|16277.36|16262.27|16262.27|0
1626877200000|2021-07-21 14:20:00|16268.26|16268.26|16256.77|16256.77|16272.11|16272.11|16251.43|16251.43|0
1626877500000|2021-07-21 14:25:00|16259.2|16259.2|16239.35|16239.35|16259.2|16259.2|16239.35|16239.35|0
1626877800000|2021-07-21 14:30:00|16237.96|16237.96|16244.13|16244.13|16249.97|16249.97|16236.74|16236.74|0
1626878100000|2021-07-21 14:35:00|16244.97|16244.97|16247.59|16247.59|16250.92|16250.92|16235.32|16235.32|0
1626878400000|2021-07-21 14:40:00|16248.01|16248.01|16242.27|16242.27|16249.82|16249.82|16241.01|16241.01|0
1626878700000|2021-07-21 14:45:00|16243.48|16243.48|16236.48|16236.48|16247.56|16247.56|16236.48|16236.48|0
1626879000000|2021-07-21 14:50:00|16237.87|16237.87|16235.62|16235.62|16243.22|16243.22|16234.48|16234.48|0
1626879300000|2021-07-21 14:55:00|16237.01|16237.01|16249.92|16249.92|16254.94|16254.94|16237.01|16237.01|0
1626879600000|2021-07-21 15:00:00|16247.95|16247.95|16246.41|16246.41|16249.34|16249.34|16243|16243|0
1626879900000|2021-07-21 15:05:00|16248.38|16248.38|16262.23|16262.23|16262.61|16262.61|16248.38|16248.38|0
1626880200000|2021-07-21 15:10:00|16263.63|16263.63|16264.39|16264.39|16272.59|16272.59|16260.22|16260.22|0
1626880500000|2021-07-21 15:15:00|16263.18|16263.18|16270.07|16270.07|16272.1|16272.1|16261.78|16261.78|0
1626880800000|2021-07-21 15:20:00|16271.29|16271.29|16268.38|16268.38|16271.71|16271.71|16266.42|16266.42|0
1626881100000|2021-07-21 15:25:00|16267.96|16267.96|16273.61|16273.61|16277.65|16277.65|16266.57|16266.57|0
1626938100000|2021-07-22 07:15:00|16257.37|16257.37|16261.27|16261.27|16267.35|16267.35|16255.98|16255.98|0
1626938400000|2021-07-22 07:20:00|16264.05|16264.05|16270.31|16270.31|16276.34|16276.34|16261.27|16261.27|0
1626938700000|2021-07-22 07:25:00|16268.92|16268.92|16243.48|16243.48|16268.92|16268.92|16243.48|16243.48|0
1626939000000|2021-07-22 07:30:00|16242.09|16242.09|16216.1|16216.1|16251.83|16251.83|16216.1|16216.1|0
1626939300000|2021-07-22 07:35:00|16214.89|16214.89|16216.67|16216.67|16222.23|16222.23|16214.47|16214.47|0
1626939600000|2021-07-22 07:40:00|16218.06|16218.06|16226.89|16226.89|16235.11|16235.11|16218.06|16218.06|0
1626939900000|2021-07-22 07:45:00|16226.47|16226.47|16228.38|16228.38|16232.32|16232.32|16226.47|16226.47|0
1626940200000|2021-07-22 07:50:00|16229.22|16229.22|16235.52|16235.52|16237.49|16237.49|16227.24|16227.24|0
1626940500000|2021-07-22 07:55:00|16237.95|16237.95|16232.69|16232.69|16241.11|16241.11|16229.66|16229.66|0
1626940800000|2021-07-22 08:00:00|16233.53|16233.53|16221.21|16221.21|16236.89|16236.89|16221.21|16221.21|0
1626941100000|2021-07-22 08:05:00|16223.99|16223.99|16243.46|16243.46|16243.46|16243.46|16222.02|16222.02|0
1626941400000|2021-07-22 08:10:00|16239.28|16239.28|16230.42|16230.42|16239.7|16239.7|16223.46|16223.46|0
1626941700000|2021-07-22 08:15:00|16228.45|16228.45|16231.63|16231.63|16236.13|16236.13|16218.49|16218.49|0
1626942000000|2021-07-22 08:20:00|16233.6|16233.6|16259.38|16259.38|16259.38|16259.38|16231.63|16231.63|0
1626942300000|2021-07-22 08:25:00|16257.41|16257.41|16278.58|16278.58|16278.58|16278.58|16253.46|16253.46|0
1626942600000|2021-07-22 08:30:00|16284.5|16284.5|16291.32|16291.32|16299.11|16299.11|16284.5|16284.5|0
1626942900000|2021-07-22 08:35:00|16285.4|16285.4|16294.5|16294.5|16295.89|16295.89|16285.4|16285.4|0
1626943200000|2021-07-22 08:40:00|16291.71|16291.71|16290.51|16290.51|16297.56|16297.56|16282.39|16282.39|0
1626943500000|2021-07-22 08:45:00|16291.9|16291.9|16307.98|16307.98|16310.38|16310.38|16291.9|16291.9|0
1626943800000|2021-07-22 08:50:00|16306.01|16306.01|16309.15|16309.15|16310.54|16310.54|16300.67|16300.67|0
1626944100000|2021-07-22 08:55:00|16313.09|16313.09|16308.66|16308.66|16313.09|16313.09|16307.17|16307.17|0
1626944400000|2021-07-22 09:00:00|16310.05|16310.05|16302.84|16302.84|16310.05|16310.05|16302.84|16302.84|0
1626944700000|2021-07-22 09:05:00|16300.86|16300.86|16318.41|16318.41|16318.41|16318.41|16300.86|16300.86|0
1626945000000|2021-07-22 09:10:00|16315.62|16315.62|16327.53|16327.53|16329.5|16329.5|16313.81|16313.81|0
1626945300000|2021-07-22 09:15:00|16331.47|16331.47|16330.21|16330.21|16339.27|16339.27|16327.21|16327.21|0
1626945600000|2021-07-22 09:20:00|16329.79|16329.79|16316.41|16316.41|16330.08|16330.08|16316.41|16316.41|0
1626945900000|2021-07-22 09:25:00|16315.19|16315.19|16318.22|16318.22|16319.61|16319.61|16312.5|16312.5|0
1626946200000|2021-07-22 09:30:00|16315.44|16315.44|16317.32|16317.32|16318.71|16318.71|16309.26|16309.26|0
1626946500000|2021-07-22 09:35:00|16315.92|16315.92|16317.87|16317.87|16318.71|16318.71|16315.92|16315.92|0
1626946800000|2021-07-22 09:40:00|16320.65|16320.65|16315.41|16315.41|16323.43|16323.43|16314.99|16314.99|0
1626947100000|2021-07-22 09:45:00|16314.02|16314.02|16311.72|16311.72|16315.99|16315.99|16311.72|16311.72|0
1626947400000|2021-07-22 09:50:00|16314.15|16314.15|16319.23|16319.23|16326.22|16326.22|16314.15|16314.15|0
1626947700000|2021-07-22 09:55:00|16315.29|16315.29|16314.22|16314.22|16318.17|16318.17|16310.27|16310.27|0
1626948000000|2021-07-22 10:00:00|16313.8|16313.8|16312.45|16312.45|16315|16315|16307.69|16307.69|0
1626948300000|2021-07-22 10:05:00|16314.13|16314.13|16322.03|16322.03|16322.03|16322.03|16308.15|16308.15|0
1626948600000|2021-07-22 10:10:00|16322.44|16322.44|16325.23|16325.23|16325.23|16325.23|16320.47|16320.47|0
1626948900000|2021-07-22 10:15:00|16324.81|16324.81|16326.62|16326.62|16328.75|16328.75|16324.81|16324.81|0
1626949200000|2021-07-22 10:20:00|16328.01|16328.01|16330.95|16330.95|16338.1|16338.1|16328.01|16328.01|0
1626949500000|2021-07-22 10:25:00|16332.16|16332.16|16325.73|16325.73|16332.16|16332.16|16325.73|16325.73|0
1626949800000|2021-07-22 10:30:00|16324.51|16324.51|16322.94|16322.94|16325.73|16325.73|16322.94|16322.94|0
1626950100000|2021-07-22 10:35:00|16322.11|16322.11|16327.74|16327.74|16328.58|16328.58|16321.27|16321.27|0
1626950400000|2021-07-22 10:40:00|16326.9|16326.9|16327.97|16327.97|16329.94|16329.94|16325.74|16325.74|0
1626950700000|2021-07-22 10:45:00|16329.94|16329.94|16329.25|16329.25|16334.11|16334.11|16329.25|16329.25|0
1626951000000|2021-07-22 10:50:00|16330.64|16330.64|16324.92|16324.92|16332.04|16332.04|16324.34|16324.34|0
1626951300000|2021-07-22 10:55:00|16325.34|16325.34|16317.6|16317.6|16330.09|16330.09|16317.22|16317.22|0
1626951600000|2021-07-22 11:00:00|16315.17|16315.17|16311.07|16311.07|16320.95|16320.95|16307.71|16307.71|0
1626951900000|2021-07-22 11:05:00|16312.29|16312.29|16336.6|16336.6|16336.6|16336.6|16312.29|16312.29|0
1626952200000|2021-07-22 11:10:00|16333.82|16333.82|16338.55|16338.55|16338.76|16338.76|16328.85|16328.85|0
1626952500000|2021-07-22 11:15:00|16337.33|16337.33|16340.48|16340.48|16343.09|16343.09|16337.33|16337.33|0
1626952800000|2021-07-22 11:20:00|16342.45|16342.45|16339.03|16339.03|16345|16345|16339.03|16339.03|0
1626953100000|2021-07-22 11:25:00|16338.61|16338.61|16331.41|16331.41|16338.61|16338.61|16331.41|16331.41|0
1626953400000|2021-07-22 11:30:00|16328.82|16328.82|16320.31|16320.31|16331.44|16331.44|16320.31|16320.31|0
1626953700000|2021-07-22 11:35:00|16321.7|16321.7|16320.43|16320.43|16324.48|16324.48|16317.47|16317.47|0
1626954000000|2021-07-22 11:40:00|16327.39|16327.39|16338.32|16338.32|16338.32|16338.32|16327.39|16327.39|0
1626954300000|2021-07-22 11:45:00|16337.47|16337.47|16347.89|16347.89|16347.89|16347.89|16335.66|16335.66|0
1626954600000|2021-07-22 11:50:00|16349.28|16349.28|16366.59|16366.59|16366.59|16366.59|16343.78|16343.78|0
1626954900000|2021-07-22 11:55:00|16368.56|16368.56|16370.52|16370.52|16372.89|16372.89|16368.33|16368.33|0
1626955200000|2021-07-22 12:00:00|16370.1|16370.1|16351.29|16351.29|16370.1|16370.1|16351.29|16351.29|0
1626955500000|2021-07-22 12:05:00|16351.71|16351.71|16354.08|16354.08|16358.08|16358.08|16346.56|16346.56|0
1626955800000|2021-07-22 12:10:00|16355.47|16355.47|16353.24|16353.24|16355.47|16355.47|16350.87|16350.87|0
1626956100000|2021-07-22 12:15:00|16351.85|16351.85|16353.19|16353.19|16353.24|16353.24|16347.8|16347.8|0
1626956400000|2021-07-22 12:20:00|16354.59|16354.59|16359.28|16359.28|16360.12|16360.12|16353.38|16353.38|0
1626956700000|2021-07-22 12:25:00|16357.89|16357.89|16351.65|16351.65|16357.89|16357.89|16351.65|16351.65|0
1626957000000|2021-07-22 12:30:00|16349.68|16349.68|16349.56|16349.56|16351.07|16351.07|16344.13|16344.13|0
1626957300000|2021-07-22 12:35:00|16347.58|16347.58|16310.23|16310.23|16347.58|16347.58|16310.23|16310.23|0
1626957600000|2021-07-22 12:40:00|16311.62|16311.62|16299.98|16299.98|16313.19|16313.19|16295.18|16295.18|0
1626957900000|2021-07-22 12:45:00|16301.38|16301.38|16292.26|16292.26|16301.38|16301.38|16292.26|16292.26|0
1626958200000|2021-07-22 12:50:00|16294.23|16294.23|16276.14|16276.14|16295.62|16295.62|16276.14|16276.14|0
1626958500000|2021-07-22 12:55:00|16275.72|16275.72|16291.8|16291.8|16296.98|16296.98|16275.72|16275.72|0
1626958800000|2021-07-22 13:00:00|16288.44|16288.44|16298.85|16298.85|16301.55|16301.55|16287.24|16287.24|0
1626959100000|2021-07-22 13:05:00|16296.87|16296.87|16286.44|16286.44|16297.52|16297.52|16286.44|16286.44|0
1626959400000|2021-07-22 13:10:00|16284.04|16284.04|16285.59|16285.59|16290.6|16290.6|16276.82|16276.82|0
1626959700000|2021-07-22 13:15:00|16284.2|16284.2|16287.56|16287.56|16294.29|16294.29|16284.2|16284.2|0
1626960000000|2021-07-22 13:20:00|16285.59|16285.59|16287.98|16287.98|16290.35|16290.35|16282.81|16282.81|0
1626960300000|2021-07-22 13:25:00|16286.59|16286.59|16312.61|16312.61|16312.61|16312.61|16286.17|16286.17|0
1626960600000|2021-07-22 13:30:00|16314.58|16314.58|16312.26|16312.26|16325.6|16325.6|16312.26|16312.26|0
1626960900000|2021-07-22 13:35:00|16308.32|16308.32|16299.1|16299.1|16308.32|16308.32|16293.25|16293.25|0
1626961200000|2021-07-22 13:40:00|16300.49|16300.49|16312.16|16312.16|16314.13|16314.13|16296.64|16296.64|0
1626961500000|2021-07-22 13:45:00|16314.13|16314.13|16306.68|16306.68|16326|16326|16306.68|16306.68|0
1626961800000|2021-07-22 13:50:00|16302.73|16302.73|16321.15|16321.15|16323.12|16323.12|16302.73|16302.73|0
1626962100000|2021-07-22 13:55:00|16322.54|16322.54|16315.42|16315.42|16322.54|16322.54|16312.64|16312.64|0
1626962400000|2021-07-22 14:00:00|16315.84|16315.84|16317.94|16317.94|16323.15|16323.15|16314.45|16314.45|0
1626962700000|2021-07-22 14:05:00|16319.34|16319.34|16328.25|16328.25|16328.25|16328.25|16312.9|16312.9|0
1626963000000|2021-07-22 14:10:00|16329.64|16329.64|16322.62|16322.62|16332.85|16332.85|16322.62|16322.62|0
1626963300000|2021-07-22 14:15:00|16324.59|16324.59|16329.24|16329.24|16331.9|16331.9|16322.67|16322.67|0
1626963600000|2021-07-22 14:20:00|16330.63|16330.63|16328.76|16328.76|16337.44|16337.44|16328.76|16328.76|0
1626963900000|2021-07-22 14:25:00|16328.35|16328.35|16331.65|16331.65|16333.46|16333.46|16325.92|16325.92|0
1626964200000|2021-07-22 14:30:00|16330.26|16330.26|16329.5|16329.5|16333.04|16333.04|16327.11|16327.11|0
1626964500000|2021-07-22 14:35:00|16328.11|16328.11|16321.5|16321.5|16328.11|16328.11|16319.53|16319.53|0
1626964800000|2021-07-22 14:40:00|16322.89|16322.89|16335.96|16335.96|16341.65|16341.65|16322.89|16322.89|0
1626965100000|2021-07-22 14:45:00|16336.38|16336.38|16326.22|16326.22|16336.38|16336.38|16322.27|16322.27|0
1626965400000|2021-07-22 14:50:00|16326.64|16326.64|16328.54|16328.54|16330.51|16330.51|16321.22|16321.22|0
1626965700000|2021-07-22 14:55:00|16326.57|16326.57|16332.15|16332.15|16332.15|16332.15|16323.19|16323.19|0
1626966000000|2021-07-22 15:00:00|16334.12|16334.12|16333.31|16333.31|16340.38|16340.38|16330.5|16330.5|0
1626966300000|2021-07-22 15:05:00|16331.92|16331.92|16342.57|16342.57|16345.18|16345.18|16330.79|16330.79|0
1626966600000|2021-07-22 15:10:00|16342.16|16342.16|16356.87|16356.87|16356.87|16356.87|16342.16|16342.16|0
1626966900000|2021-07-22 15:15:00|16355.48|16355.48|16361.71|16361.71|16365.66|16365.66|16355.15|16355.15|0
1626967200000|2021-07-22 15:20:00|16360.32|16360.32|16356.2|16356.2|16363.13|16363.13|16351.78|16351.78|0
1626967500000|2021-07-22 15:25:00|16357.41|16357.41|16357.12|16357.12|16363.51|16363.51|16356.19|16356.19|0
1627024500000|2021-07-23 07:15:00|16413.85|16413.85|16393.06|16393.06|16419.44|16419.44|16393.06|16393.06|0
1627024800000|2021-07-23 07:20:00|16394.45|16394.45|16413.81|16413.81|16415.23|16415.23|16389.92|16389.92|0
1627025100000|2021-07-23 07:25:00|16417.76|16417.76|16450.07|16450.07|16452.04|16452.04|16417.76|16417.76|0
1627025400000|2021-07-23 07:30:00|16453.27|16453.27|16424.52|16424.52|16453.27|16453.27|16424.52|16424.52|0
1627025700000|2021-07-23 07:35:00|16428.46|16428.46|16432.38|16432.38|16447.25|16447.25|16428.46|16428.46|0
1627026000000|2021-07-23 07:40:00|16431.96|16431.96|16438.75|16438.75|16439.17|16439.17|16429.98|16429.98|0
1627026300000|2021-07-23 07:45:00|16437.08|16437.08|16435.09|16435.09|16441.73|16441.73|16426.53|16426.53|0
1627026600000|2021-07-23 07:50:00|16433.89|16433.89|16452.95|16452.95|16454.34|16454.34|16429.22|16429.22|0
1627026900000|2021-07-23 07:55:00|16451.27|16451.27|16448.41|16448.41|16453.04|16453.04|16446.31|16446.31|0
1627027200000|2021-07-23 08:00:00|16449.8|16449.8|16473.08|16473.08|16474.3|16474.3|16449.68|16449.68|0
1627027500000|2021-07-23 08:05:00|16475.06|16475.06|16468.57|16468.57|16475.06|16475.06|16460.86|16460.86|0
1627027800000|2021-07-23 08:10:00|16469.77|16469.77|16458.53|16458.53|16472.56|16472.56|16458.53|16458.53|0
1627028100000|2021-07-23 08:15:00|16454.58|16454.58|16452.61|16452.61|16454.58|16454.58|16450.93|16450.93|0
1627028400000|2021-07-23 08:20:00|16456.78|16456.78|16444.7|16444.7|16460.01|16460.01|16444.7|16444.7|0
1627028700000|2021-07-23 08:25:00|16444.28|16444.28|16439.9|16439.9|16444.28|16444.28|16436.67|16436.67|0
1627029000000|2021-07-23 08:30:00|16440.74|16440.74|16448.5|16448.5|16448.5|16448.5|16437.96|16437.96|0
1627029300000|2021-07-23 08:35:00|16450.48|16450.48|16467.59|16467.59|16467.59|16467.59|16450.48|16450.48|0
1627029600000|2021-07-23 08:40:00|16465.61|16465.61|16460.61|16460.61|16465.61|16465.61|16460.61|16460.61|0
1627029900000|2021-07-23 08:45:00|16458.64|16458.64|16468.92|16468.92|16472.16|16472.16|16458.64|16458.64|0
1627030200000|2021-07-23 08:50:00|16470.9|16470.9|16474.27|16474.27|16476.09|16476.09|16470.9|16470.9|0
1627030500000|2021-07-23 08:55:00|16473.06|16473.06|16471.67|16471.67|16475.19|16475.19|16468.06|16468.06|0
1627030800000|2021-07-23 09:00:00|16472.89|16472.89|16478.67|16478.67|16478.67|16478.67|16468.71|16468.71|0
1627031100000|2021-07-23 09:05:00|16477.47|16477.47|16494.33|16494.33|16494.33|16494.33|16477.47|16477.47|0
1627031400000|2021-07-23 09:10:00|16495.17|16495.17|16502.09|16502.09|16507.85|16507.85|16495.17|16495.17|0
1627031700000|2021-07-23 09:15:00|16502.51|16502.51|16510.43|16510.43|16510.43|16510.43|16500.54|16500.54|0
1627032000000|2021-07-23 09:20:00|16512.4|16512.4|16494.29|16494.29|16514.38|16514.38|16493.45|16493.45|0
1627032300000|2021-07-23 09:25:00|16494.7|16494.7|16490.76|16490.76|16494.7|16494.7|16486|16486|0
1627032600000|2021-07-23 09:30:00|16491.18|16491.18|16497.74|16497.74|16498.49|16498.49|16491.18|16491.18|0
1627032900000|2021-07-23 09:35:00|16499.13|16499.13|16510.84|16510.84|16512.4|16512.4|16499.13|16499.13|0
1627033200000|2021-07-23 09:40:00|16513.62|16513.62|16508.87|16508.87|16518.96|16518.96|16508.87|16508.87|0
1627033500000|2021-07-23 09:45:00|16508.45|16508.45|16511.39|16511.39|16515.18|16515.18|16505.83|16505.83|0
1627033800000|2021-07-23 09:50:00|16509.42|16509.42|16501.88|16501.88|16513.37|16513.37|16501.88|16501.88|0
1627034100000|2021-07-23 09:55:00|16503.85|16503.85|16487.9|16487.9|16503.85|16503.85|16487.9|16487.9|0
1627034400000|2021-07-23 10:00:00|16487.06|16487.06|16502.64|16502.64|16504.04|16504.04|16486.64|16486.64|0
1627034700000|2021-07-23 10:05:00|16501.43|16501.43|16497.71|16497.71|16501.43|16501.43|16493.34|16493.34|0
1627035000000|2021-07-23 10:10:00|16495.73|16495.73|16504.68|16504.68|16504.68|16504.68|16495.73|16495.73|0
1627035300000|2021-07-23 10:15:00|16505.88|16505.88|16510.7|16510.7|16512.67|16512.67|16505.88|16505.88|0
1627035600000|2021-07-23 10:20:00|16509.48|16509.48|16510.03|16510.03|16511.45|16511.45|16505.1|16505.1|0
1627035900000|2021-07-23 10:25:00|16510.44|16510.44|16517.09|16517.09|16528.35|16528.35|16510.44|16510.44|0
1627036200000|2021-07-23 10:30:00|16519.07|16519.07|16522.21|16522.21|16522.21|16522.21|16511.89|16511.89|0
1627036500000|2021-07-23 10:35:00|16520.82|16520.82|16525.48|16525.48|16525.9|16525.9|16519.56|16519.56|0
1627036800000|2021-07-23 10:40:00|16523.5|16523.5|16530.26|16530.26|16530.26|16530.26|16522.11|16522.11|0
1627037100000|2021-07-23 10:45:00|16530.68|16530.68|16511.82|16511.82|16531.1|16531.1|16510.43|16510.43|0
1627037400000|2021-07-23 10:50:00|16512.24|16512.24|16527.27|16527.27|16527.27|16527.27|16512.24|16512.24|0
1627037700000|2021-07-23 10:55:00|16527.69|16527.69|16537.55|16537.55|16537.55|16537.55|16527.69|16527.69|0
1627038000000|2021-07-23 11:00:00|16538.39|16538.39|16541.97|16541.97|16542.39|16542.39|16537.97|16537.97|0
1627038300000|2021-07-23 11:05:00|16543.95|16543.95|16546.01|16546.01|16547.21|16547.21|16539.94|16539.94|0
1627038600000|2021-07-23 11:10:00|16546.43|16546.43|16529.26|16529.26|16546.43|16546.43|16529.26|16529.26|0
1627038900000|2021-07-23 11:15:00|16531.24|16531.24|16538.17|16538.17|16540.52|16540.52|16529.85|16529.85|0
1627039200000|2021-07-23 11:20:00|16540.14|16540.14|16527.64|16527.64|16540.14|16540.14|16527.64|16527.64|0
1627039500000|2021-07-23 11:25:00|16528.86|16528.86|16530.76|16530.76|16530.76|16530.76|16523.72|16523.72|0
1627039800000|2021-07-23 11:30:00|16529.37|16529.37|16537.62|16537.62|16539.59|16539.59|16529.37|16529.37|0
1627040100000|2021-07-23 11:35:00|16540.4|16540.4|16546.92|16546.92|16546.92|16546.92|16537.39|16537.39|0
1627040400000|2021-07-23 11:40:00|16545.53|16545.53|16540.03|16540.03|16545.53|16545.53|16537.21|16537.21|0
1627040700000|2021-07-23 11:45:00|16542|16542|16523.06|16523.06|16542|16542|16521.25|16521.25|0
1627041000000|2021-07-23 11:50:00|16525.03|16525.03|16526|16526|16529.23|16529.23|16525.03|16525.03|0
1627041300000|2021-07-23 11:55:00|16528.78|16528.78|16531.57|16531.57|16532.4|16532.4|16527.39|16527.39|0
1627041600000|2021-07-23 12:00:00|16531.98|16531.98|16516.56|16516.56|16531.98|16531.98|16516.56|16516.56|0
1627041900000|2021-07-23 12:05:00|16517.76|16517.76|16504.88|16504.88|16517.76|16517.76|16504.88|16504.88|0
1627042200000|2021-07-23 12:10:00|16500.94|16500.94|16497.46|16497.46|16500.94|16500.94|16494.91|16494.91|0
1627042500000|2021-07-23 12:15:00|16495.49|16495.49|16495.49|16495.49|16499.43|16499.43|16495.49|16495.49|0
1627042800000|2021-07-23 12:20:00|16496.74|16496.74|16495.06|16495.06|16496.74|16496.74|16493.57|16493.57|0
1627043100000|2021-07-23 12:25:00|16493.09|16493.09|16489.56|16489.56|16493.09|16493.09|16488.72|16488.72|0
1627043400000|2021-07-23 12:30:00|16489.14|16489.14|16488.04|16488.04|16491.11|16491.11|16486.36|16486.36|0
1627043700000|2021-07-23 12:35:00|16486.07|16486.07|16484.65|16484.65|16489.71|16489.71|16484.23|16484.23|0
1627044000000|2021-07-23 12:40:00|16484.23|16484.23|16475.07|16475.07|16484.23|16484.23|16475.07|16475.07|0
1627044300000|2021-07-23 12:45:00|16473.86|16473.86|16475.49|16475.49|16480.05|16480.05|16473.86|16473.86|0
1627044600000|2021-07-23 12:50:00|16476.88|16476.88|16482.8|16482.8|16482.8|16482.8|16476.88|16476.88|0
1627044900000|2021-07-23 12:55:00|16484.19|16484.19|16482.91|16482.91|16485.35|16485.35|16480.57|16480.57|0
1627045200000|2021-07-23 13:00:00|16480.94|16480.94|16478.19|16478.19|16481.91|16481.91|16473.86|16473.86|0
1627045500000|2021-07-23 13:05:00|16478.61|16478.61|16476.64|16476.64|16482.47|16482.47|16475.89|16475.89|0
1627045800000|2021-07-23 13:10:00|16480.59|16480.59|16474.67|16474.67|16480.59|16480.59|16474.67|16474.67|0
1627046100000|2021-07-23 13:15:00|16475.87|16475.87|16473.27|16473.27|16475.87|16475.87|16466.13|16466.13|0
1627046400000|2021-07-23 13:20:00|16476.05|16476.05|16476.1|16476.1|16480.48|16480.48|16476.05|16476.05|0
1627046700000|2021-07-23 13:25:00|16476.52|16476.52|16477.13|16477.13|16479.72|16479.72|16475.16|16475.16|0
1627047000000|2021-07-23 13:30:00|16478.35|16478.35|16468.16|16468.16|16492.56|16492.56|16465.38|16465.38|0
1627047300000|2021-07-23 13:35:00|16470.13|16470.13|16457.94|16457.94|16471.52|16471.52|16457.94|16457.94|0
1627047600000|2021-07-23 13:40:00|16459.33|16459.33|16469.81|16469.81|16469.81|16469.81|16458.23|16458.23|0
1627047900000|2021-07-23 13:45:00|16465.87|16465.87|16475|16475|16481.01|16481.01|16463.03|16463.03|0
1627048200000|2021-07-23 13:50:00|16474.16|16474.16|16463.72|16463.72|16474.16|16474.16|16463.72|16463.72|0
1627048500000|2021-07-23 13:55:00|16465.82|16465.82|16464.93|16464.93|16468.18|16468.18|16462.62|16462.62|0
1627048800000|2021-07-23 14:00:00|16466.9|16466.9|16476.21|16476.21|16476.21|16476.21|16463.92|16463.92|0
1627049100000|2021-07-23 14:05:00|16478.18|16478.18|16480.45|16480.45|16486.37|16486.37|16476.63|16476.63|0
1627049400000|2021-07-23 14:10:00|16481.71|16481.71|16477.94|16477.94|16481.71|16481.71|16465.29|16465.29|0
1627049700000|2021-07-23 14:15:00|16478.36|16478.36|16481.22|16481.22|16488.61|16488.61|16478.36|16478.36|0
1627050000000|2021-07-23 14:20:00|16479.25|16479.25|16490.15|16490.15|16491.54|16491.54|16479.25|16479.25|0
1627050300000|2021-07-23 14:25:00|16488.18|16488.18|16479.9|16479.9|16488.18|16488.18|16474.66|16474.66|0
1627050600000|2021-07-23 14:30:00|16477.93|16477.93|16473.39|16473.39|16482.09|16482.09|16472.78|16472.78|0
1627050900000|2021-07-23 14:35:00|16475.36|16475.36|16479.52|16479.52|16486.06|16486.06|16473.81|16473.81|0
1627051200000|2021-07-23 14:40:00|16479.94|16479.94|16490.69|16490.69|16490.69|16490.69|16479.94|16479.94|0
1627051500000|2021-07-23 14:45:00|16491.11|16491.11|16489.14|16489.14|16491.11|16491.11|16485.2|16485.2|0
1627051800000|2021-07-23 14:50:00|16489.56|16489.56|16491.72|16491.72|16493.93|16493.93|16486.39|16486.39|0
1627052100000|2021-07-23 14:55:00|16492.14|16492.14|16489.91|16489.91|16492.14|16492.14|16488.91|16488.91|0
1627052400000|2021-07-23 15:00:00|16489.5|16489.5|16480.73|16480.73|16489.5|16489.5|16480.73|16480.73|0
1627052700000|2021-07-23 15:05:00|16481.95|16481.95|16477.39|16477.39|16484.73|16484.73|16476|16476|0
1627053000000|2021-07-23 15:10:00|16479.37|16479.37|16493.58|16493.58|16493.58|16493.58|16478.53|16478.53|0
1627053300000|2021-07-23 15:15:00|16494.79|16494.79|16497.38|16497.38|16503.72|16503.72|16494.79|16494.79|0
1627053600000|2021-07-23 15:20:00|16499.35|16499.35|16513.91|16513.91|16513.91|16513.91|16499.35|16499.35|0
1627053900000|2021-07-23 15:25:00|16514.33|16514.33|16524.88|16524.88|16528.94|16528.94|16508.91|16508.91|0
1627283700000|2021-07-26 07:15:00|16440.75|16440.75|16474.36|16474.36|16474.36|16474.36|16439.36|16439.36|0
1627284000000|2021-07-26 07:20:00|16476.33|16476.33|16476.79|16476.79|16478.18|16478.18|16472.84|16472.84|0
1627284300000|2021-07-26 07:25:00|16475.4|16475.4|16462.41|16462.41|16483.67|16483.67|16460.31|16460.31|0
1627284600000|2021-07-26 07:30:00|16461.21|16461.21|16461.11|16461.11|16461.21|16461.21|16454.71|16454.71|0
1627284900000|2021-07-26 07:35:00|16457.17|16457.17|16450.76|16450.76|16466.19|16466.19|16450.76|16450.76|0
1627285200000|2021-07-26 07:40:00|16450.34|16450.34|16450.31|16450.31|16451.57|16451.57|16443.22|16443.22|0
1627285500000|2021-07-26 07:45:00|16448.34|16448.34|16455.61|16455.61|16463.5|16463.5|16447.13|16447.13|0
1627285800000|2021-07-26 07:50:00|16463.5|16463.5|16474.11|16474.11|16474.11|16474.11|16463.5|16463.5|0
1627286100000|2021-07-26 07:55:00|16475.31|16475.31|16476.91|16476.91|16480.02|16480.02|16474.1|16474.1|0
1627286400000|2021-07-26 08:00:00|16476.49|16476.49|16469.7|16469.7|16479.27|16479.27|16464.53|16464.53|0
1627286700000|2021-07-26 08:05:00|16471.67|16471.67|16471.76|16471.76|16471.76|16471.76|16466.43|16466.43|0
1627287000000|2021-07-26 08:10:00|16469.79|16469.79|16469.37|16469.37|16469.79|16469.79|16468.4|16468.4|0
1627287300000|2021-07-26 08:15:00|16471.34|16471.34|16483.72|16483.72|16485.69|16485.69|16471.34|16471.34|0
1627287600000|2021-07-26 08:20:00|16487.67|16487.67|16487.25|16487.25|16491.19|16491.19|16487.25|16487.25|0
1627287900000|2021-07-26 08:25:00|16485.27|16485.27|16491.26|16491.26|16491.26|16491.26|16485.27|16485.27|0
1627288200000|2021-07-26 08:30:00|16488.48|16488.48|16485.86|16485.86|16488.48|16488.48|16479.61|16479.61|0
1627288500000|2021-07-26 08:35:00|16484.47|16484.47|16486.13|16486.13|16490.07|16490.07|16484.09|16484.09|0
1627288800000|2021-07-26 08:40:00|16482.18|16482.18|16477.24|16477.24|16484.55|16484.55|16477.24|16477.24|0
1627289100000|2021-07-26 08:45:00|16476.03|16476.03|16472.11|16472.11|16479.43|16479.43|16472.11|16472.11|0
1627289400000|2021-07-26 08:50:00|16468.17|16468.17|16464.09|16464.09|16468.17|16468.17|16464.09|16464.09|0
1627289700000|2021-07-26 08:55:00|16468.04|16468.04|16464.58|16464.58|16473.96|16473.96|16463.32|16463.32|0
1627290000000|2021-07-26 09:00:00|16465.42|16465.42|16462.59|16462.59|16467.39|16467.39|16462.59|16462.59|0
1627290300000|2021-07-26 09:05:00|16458.65|16458.65|16461.68|16461.68|16464.12|16464.12|16456.64|16456.64|0
1627290600000|2021-07-26 09:10:00|16462.1|16462.1|16462.52|16462.52|16462.52|16462.52|16462.1|16462.1|0
1627290900000|2021-07-26 09:15:00|16452.66|16452.66|16454.86|16454.86|16454.86|16454.86|16438.81|16438.81|0
1627291200000|2021-07-26 09:20:00|16455.28|16455.28|16458.34|16458.34|16458.34|16458.34|16455.28|16455.28|0
1627291500000|2021-07-26 09:25:00|16460.32|16460.32|16462.67|16462.67|16469.07|16469.07|16460.32|16460.32|0
1627291800000|2021-07-26 09:30:00|16463.93|16463.93|16463.76|16463.76|16465.74|16465.74|16461.95|16461.95|0
1627292100000|2021-07-26 09:35:00|16462.93|16462.93|16456.03|16456.03|16462.93|16462.93|16451.41|16451.41|0
1627292400000|2021-07-26 09:40:00|16458.01|16458.01|16451.21|16451.21|16460.24|16460.24|16451.21|16451.21|0
1627292700000|2021-07-26 09:45:00|16449.24|16449.24|16455.64|16455.64|16457.61|16457.61|16449.24|16449.24|0
1627293000000|2021-07-26 09:50:00|16451.69|16451.69|16447.68|16447.68|16451.69|16451.69|16441.76|16441.76|0
1627293300000|2021-07-26 09:55:00|16447.26|16447.26|16446.52|16446.52|16451.86|16451.86|16446.52|16446.52|0
1627293600000|2021-07-26 10:00:00|16442.58|16442.58|16441.35|16441.35|16444.97|16444.97|16435.43|16435.43|0
1627293900000|2021-07-26 10:05:00|16441.77|16441.77|16454.1|16454.1|16456.06|16456.06|16441.77|16441.77|0
1627294200000|2021-07-26 10:10:00|16455.3|16455.3|16445.6|16445.6|16455.3|16455.3|16445.6|16445.6|0
1627294500000|2021-07-26 10:15:00|16446.99|16446.99|16451.63|16451.63|16455.11|16455.11|16446.99|16446.99|0
1627294800000|2021-07-26 10:20:00|16447.45|16447.45|16445.48|16445.48|16451.4|16451.4|16445.48|16445.48|0
1627295100000|2021-07-26 10:25:00|16444.64|16444.64|16451.76|16451.76|16451.76|16451.76|16444.22|16444.22|0
1627295400000|2021-07-26 10:30:00|16453.73|16453.73|16452.85|16452.85|16453.73|16453.73|16449.79|16449.79|0
1627295700000|2021-07-26 10:35:00|16450.88|16450.88|16448.19|16448.19|16450.88|16450.88|16446.22|16446.22|0
1627296000000|2021-07-26 10:40:00|16446.8|16446.8|16448.19|16448.19|16448.19|16448.19|16446.22|16446.22|0
1627296300000|2021-07-26 10:45:00|16450.17|16450.17|16446.3|16446.3|16450.75|16450.75|16443.27|16443.27|0
1627296600000|2021-07-26 10:50:00|16444.33|16444.33|16444.2|16444.2|16447.56|16447.56|16444.2|16444.2|0
1627296900000|2021-07-26 10:55:00|16442.81|16442.81|16435.32|16435.32|16442.81|16442.81|16430.17|16430.17|0
1627297200000|2021-07-26 11:00:00|16434.9|16434.9|16432.95|16432.95|16440.1|16440.1|16432.95|16432.95|0
1627297500000|2021-07-26 11:05:00|16433.79|16433.79|16436.57|16436.57|16438.96|16438.96|16433.79|16433.79|0
1627297800000|2021-07-26 11:10:00|16438.54|16438.54|16435.76|16435.76|16438.54|16438.54|16435.76|16435.76|0
1627298100000|2021-07-26 11:15:00|16435.34|16435.34|16443.43|16443.43|16443.43|16443.43|16434.92|16434.92|0
1627298400000|2021-07-26 11:20:00|16447.38|16447.38|16451.34|16451.34|16453.73|16453.73|16447.38|16447.38|0
1627298700000|2021-07-26 11:25:00|16449.37|16449.37|16447.39|16447.39|16449.37|16449.37|16447.39|16447.39|0
1627299000000|2021-07-26 11:30:00|16444.99|16444.99|16436.31|16436.31|16446.19|16446.19|16430.91|16430.91|0
1627299300000|2021-07-26 11:35:00|16437.7|16437.7|16446.18|16446.18|16446.18|16446.18|16437.7|16437.7|0
1627299600000|2021-07-26 11:40:00|16445.34|16445.34|16440.39|16440.39|16445.34|16445.34|16440.39|16440.39|0
1627299900000|2021-07-26 11:45:00|16442.37|16442.37|16444.34|16444.34|16444.34|16444.34|16442.37|16442.37|0
1627300200000|2021-07-26 11:50:00|16442.37|16442.37|16442.46|16442.46|16443.85|16443.85|16440.23|16440.23|0
1627300500000|2021-07-26 11:55:00|16441.07|16441.07|16439.52|16439.52|16441.88|16441.88|16439.1|16439.1|0
1627300800000|2021-07-26 12:00:00|16435.57|16435.57|16429.75|16429.75|16435.57|16435.57|16428.36|16428.36|0
1627301100000|2021-07-26 12:05:00|16427.78|16427.78|16426.97|16426.97|16428.36|16428.36|16424.42|16424.42|0
1627301400000|2021-07-26 12:10:00|16428.18|16428.18|16430.79|16430.79|16434.58|16434.58|16428.18|16428.18|0
1627301700000|2021-07-26 12:15:00|16430.37|16430.37|16433.74|16433.74|16433.74|16433.74|16428.56|16428.56|0
1627302000000|2021-07-26 12:20:00|16432.35|16432.35|16431.93|16431.93|16432.35|16432.35|16431.93|16431.93|0
1627302300000|2021-07-26 12:25:00|16432.77|16432.77|16429.98|16429.98|16432.77|16432.77|16429.98|16429.98|0
1627302600000|2021-07-26 12:30:00|16428.59|16428.59|16425.61|16425.61|16428.59|16428.59|16423.19|16423.19|0
1627302900000|2021-07-26 12:35:00|16424.77|16424.77|16421.99|16421.99|16426.74|16426.74|16420.18|16420.18|0
1627303200000|2021-07-26 12:40:00|16419.21|16419.21|16425.54|16425.54|16428.91|16428.91|16419.21|16419.21|0
1627303500000|2021-07-26 12:45:00|16424.34|16424.34|16424.08|16424.08|16426.31|16426.31|16423.53|16423.53|0
1627303800000|2021-07-26 12:50:00|16421.3|16421.3|16413.99|16413.99|16421.3|16421.3|16413.99|16413.99|0
1627304100000|2021-07-26 12:55:00|16411.21|16411.21|16412.34|16412.34|16413.18|16413.18|16411.21|16411.21|0
1627304400000|2021-07-26 13:00:00|16410.95|16410.95|16402.58|16402.58|16410.95|16410.95|16402|16402|0
1627304700000|2021-07-26 13:05:00|16405.36|16405.36|16410.54|16410.54|16414.32|16414.32|16405.36|16405.36|0
1627305000000|2021-07-26 13:10:00|16411.93|16411.93|16407.37|16407.37|16414.45|16414.45|16402.97|16402.97|0
1627305300000|2021-07-26 13:15:00|16407.79|16407.79|16413.08|16413.08|16420.61|16420.61|16407.79|16407.79|0
1627305600000|2021-07-26 13:20:00|16412.24|16412.24|16401.73|16401.73|16412.24|16412.24|16400.34|16400.34|0
1627305900000|2021-07-26 13:25:00|16402.15|16402.15|16407.61|16407.61|16407.61|16407.61|16402.15|16402.15|0
1627306200000|2021-07-26 13:30:00|16406.77|16406.77|16409.4|16409.4|16416.91|16416.91|16401.58|16401.58|0
1627306500000|2021-07-26 13:35:00|16411.37|16411.37|16405.36|16405.36|16415.39|16415.39|16403.39|16403.39|0
1627306800000|2021-07-26 13:40:00|16402.58|16402.58|16390.71|16390.71|16403.97|16403.97|16388.74|16388.74|0
1627307100000|2021-07-26 13:45:00|16394.66|16394.66|16381.34|16381.34|16395.54|16395.54|16378.56|16378.56|0
1627307400000|2021-07-26 13:50:00|16380.92|16380.92|16369.65|16369.65|16380.92|16380.92|16369.65|16369.65|0
1627307700000|2021-07-26 13:55:00|16371.63|16371.63|16373.06|16373.06|16376.2|16376.2|16369.12|16369.12|0
1627308000000|2021-07-26 14:00:00|16373.48|16373.48|16378.6|16378.6|16385.37|16385.37|16368.14|16368.14|0
1627308300000|2021-07-26 14:05:00|16377.21|16377.21|16368.93|16368.93|16377.21|16377.21|16368.93|16368.93|0
1627308600000|2021-07-26 14:10:00|16367.53|16367.53|16350.53|16350.53|16367.53|16367.53|16350.53|16350.53|0
1627308900000|2021-07-26 14:15:00|16352.51|16352.51|16353.09|16353.09|16356.45|16356.45|16352.28|16352.28|0
1627309200000|2021-07-26 14:20:00|16348.91|16348.91|16339.4|16339.4|16348.91|16348.91|16337.42|16337.42|0
1627309500000|2021-07-26 14:25:00|16337.42|16337.42|16343.51|16343.51|16347.29|16347.29|16335.45|16335.45|0
1627309800000|2021-07-26 14:30:00|16344.9|16344.9|16336.28|16336.28|16344.9|16344.9|16330.51|16330.51|0
1627310100000|2021-07-26 14:35:00|16338.25|16338.25|16339.38|16339.38|16340.22|16340.22|16336.44|16336.44|0
1627310400000|2021-07-26 14:40:00|16337.99|16337.99|16332.59|16332.59|16339.97|16339.97|16332.59|16332.59|0
1627310700000|2021-07-26 14:45:00|16331.19|16331.19|16339.73|16339.73|16339.73|16339.73|16328.8|16328.8|0
1627311000000|2021-07-26 14:50:00|16341.7|16341.7|16349.08|16349.08|16354.16|16354.16|16341.7|16341.7|0
1627311300000|2021-07-26 14:55:00|16347.11|16347.11|16346.35|16346.35|16348.89|16348.89|16344.14|16344.14|0
1627311600000|2021-07-26 15:00:00|16347.74|16347.74|16341.59|16341.59|16349.97|16349.97|16341.01|16341.01|0
1627311900000|2021-07-26 15:05:00|16342.98|16342.98|16340.37|16340.37|16345.21|16345.21|16336.43|16336.43|0
1627312200000|2021-07-26 15:10:00|16338.98|16338.98|16335.2|16335.2|16343.2|16343.2|16335.2|16335.2|0
1627312500000|2021-07-26 15:15:00|16333.98|16333.98|16327.43|16327.43|16333.98|16333.98|16324.06|16324.06|0
1627312800000|2021-07-26 15:20:00|16325.45|16325.45|16333.73|16333.73|16333.73|16333.73|16325.45|16325.45|0
1627313100000|2021-07-26 15:25:00|16334.94|16334.94|16335.19|16335.19|16339.85|16339.85|16332.19|16332.19|0
1627370100000|2021-07-27 07:15:00|16525.03|16525.03|16529.2|16529.2|16535.26|16535.26|16513.56|16513.56|0
1627370400000|2021-07-27 07:20:00|16535.12|16535.12|16499.79|16499.79|16538.77|16538.77|16491.54|16491.54|0
1627370700000|2021-07-27 07:25:00|16494.22|16494.22|16487.37|16487.37|16506.06|16506.06|16478.77|16478.77|0
1627371000000|2021-07-27 07:30:00|16490.15|16490.15|16554.87|16554.87|16567.17|16567.17|16483.82|16483.82|0
1627371300000|2021-07-27 07:35:00|16555.71|16555.71|16530.41|16530.41|16555.71|16555.71|16523.88|16523.88|0
1627371600000|2021-07-27 07:40:00|16531.8|16531.8|16519.74|16519.74|16539.81|16539.81|16512.6|16512.6|0
1627371900000|2021-07-27 07:45:00|16519.32|16519.32|16606.76|16606.76|16630.23|16630.23|16519.32|16519.32|0
1627372200000|2021-07-27 07:50:00|16603.98|16603.98|16631.39|16631.39|16643.23|16643.23|16603.98|16603.98|0
1627372500000|2021-07-27 07:55:00|16629.42|16629.42|16612.98|16612.98|16629.42|16629.42|16604.46|16604.46|0
1627372800000|2021-07-27 08:00:00|16603.12|16603.12|16644.44|16644.44|16648.38|16648.38|16594.39|16594.39|0
1627373100000|2021-07-27 08:05:00|16644.86|16644.86|16668.82|16668.82|16674.74|16674.74|16644.86|16644.86|0
1627373400000|2021-07-27 08:10:00|16672.76|16672.76|16682.62|16682.62|16692.73|16692.73|16666.84|16666.84|0
1627373700000|2021-07-27 08:15:00|16680.65|16680.65|16659.42|16659.42|16680.65|16680.65|16659.42|16659.42|0
1627374000000|2021-07-27 08:20:00|16661.39|16661.39|16654.56|16654.56|16663.36|16663.36|16645.77|16645.77|0
1627374300000|2021-07-27 08:25:00|16655.95|16655.95|16630.45|16630.45|16655.95|16655.95|16627.89|16627.89|0
1627374600000|2021-07-27 08:30:00|16633.23|16633.23|16691.18|16691.18|16691.18|16691.18|16633.23|16633.23|0
1627374900000|2021-07-27 08:35:00|16695.12|16695.12|16695.16|16695.16|16703.06|16703.06|16693.19|16693.19|0
1627375200000|2021-07-27 08:40:00|16699.11|16699.11|16707.5|16707.5|16710.8|16710.8|16699.11|16699.11|0
1627375500000|2021-07-27 08:45:00|16709.48|16709.48|16687.2|16687.2|16711.45|16711.45|16686.39|16686.39|0
1627375800000|2021-07-27 08:50:00|16689.98|16689.98|16628.52|16628.52|16689.98|16689.98|16621.51|16621.51|0
1627376100000|2021-07-27 08:55:00|16630.49|16630.49|16628.03|16628.03|16634.67|16634.67|16624.8|16624.8|0
1627376400000|2021-07-27 09:00:00|16624.09|16624.09|16621.76|16621.76|16627.1|16627.1|16602.03|16602.03|0
1627376700000|2021-07-27 09:05:00|16621.34|16621.34|16660.73|16660.73|16660.73|16660.73|16617.91|16617.91|0
1627377000000|2021-07-27 09:10:00|16659.89|16659.89|16645.86|16645.86|16662.45|16662.45|16643.89|16643.89|0
1627377300000|2021-07-27 09:15:00|16651.78|16651.78|16673.27|16673.27|16679.19|16679.19|16651.78|16651.78|0
1627377600000|2021-07-27 09:20:00|16669.32|16669.32|16692.08|16692.08|16692.08|16692.08|16666.93|16666.93|0
1627377900000|2021-07-27 09:25:00|16694.05|16694.05|16687.29|16687.29|16696.02|16696.02|16683.35|16683.35|0
1627378200000|2021-07-27 09:30:00|16685.32|16685.32|16706.7|16706.7|16708.09|16708.09|16685.32|16685.32|0
1627378500000|2021-07-27 09:35:00|16708.67|16708.67|16722.03|16722.03|16729.92|16729.92|16699.95|16699.95|0
1627378800000|2021-07-27 09:40:00|16727.95|16727.95|16728.29|16728.29|16740.75|16740.75|16724.34|16724.34|0
1627379100000|2021-07-27 09:45:00|16729.68|16729.68|16724.98|16724.98|16738.21|16738.21|16715.12|16715.12|0
1627379400000|2021-07-27 09:50:00|16728.93|16728.93|16738.58|16738.58|16745.13|16745.13|16728.93|16728.93|0
1627379700000|2021-07-27 09:55:00|16737.19|16737.19|16737.65|16737.65|16744.38|16744.38|16725.82|16725.82|0
1627380000000|2021-07-27 10:00:00|16739.04|16739.04|16739.64|16739.64|16741.86|16741.86|16731.9|16731.9|0
1627380300000|2021-07-27 10:05:00|16737.67|16737.67|16725.18|16725.18|16737.67|16737.67|16725.18|16725.18|0
1627380600000|2021-07-27 10:10:00|16727.16|16727.16|16734.55|16734.55|16739.8|16739.8|16727.16|16727.16|0
1627380900000|2021-07-27 10:15:00|16735.94|16735.94|16765.53|16765.53|16765.53|16765.53|16735.94|16735.94|0
1627381200000|2021-07-27 10:20:00|16775.39|16775.39|16782.29|16782.29|16787.84|16787.84|16767.5|16767.5|0
1627381500000|2021-07-27 10:25:00|16786.23|16786.23|16820.78|16820.78|16825.89|16825.89|16782.29|16782.29|0
1627381800000|2021-07-27 10:30:00|16818.81|16818.81|16816.68|16816.68|16827.16|16827.16|16813.31|16813.31|0
1627382100000|2021-07-27 10:35:00|16814.7|16814.7|16810.91|16810.91|16818.72|16818.72|16804.7|16804.7|0
1627382400000|2021-07-27 10:40:00|16808.94|16808.94|16793.07|16793.07|16808.94|16808.94|16789.12|16789.12|0
1627382700000|2021-07-27 10:45:00|16797.01|16797.01|16796.72|16796.72|16802.93|16802.93|16784.2|16784.2|0
1627383000000|2021-07-27 10:50:00|16798.69|16798.69|16803.05|16803.05|16805.81|16805.81|16798.69|16798.69|0
1627383300000|2021-07-27 10:55:00|16805.03|16805.03|16813.04|16813.04|16813.04|16813.04|16805.03|16805.03|0
1627383600000|2021-07-27 11:00:00|16814.43|16814.43|16805.96|16805.96|16819.19|16819.19|16798.07|16798.07|0
1627383900000|2021-07-27 11:05:00|16809.91|16809.91|16816.51|16816.51|16820.85|16820.85|16809.91|16809.91|0
1627384200000|2021-07-27 11:10:00|16818.48|16818.48|16811.04|16811.04|16818.48|16818.48|16810.86|16810.86|0
1627384500000|2021-07-27 11:15:00|16812.25|16812.25|16809.73|16809.73|16814.23|16814.23|16808.31|16808.31|0
1627384800000|2021-07-27 11:20:00|16805.78|16805.78|16812.86|16812.86|16816.23|16816.23|16805.78|16805.78|0
1627385100000|2021-07-27 11:25:00|16814.84|16814.84|16816.42|16816.42|16825.28|16825.28|16812.05|16812.05|0
1627385400000|2021-07-27 11:30:00|16820.36|16820.36|16846.34|16846.34|16846.34|16846.34|16820.36|16820.36|0
1627385700000|2021-07-27 11:35:00|16850.28|16850.28|16866.3|16866.3|16866.3|16866.3|16850.1|16850.1|0
1627386000000|2021-07-27 11:40:00|16854.47|16854.47|16874.78|16874.78|16874.78|16874.78|16853.07|16853.07|0
1627386300000|2021-07-27 11:45:00|16872.8|16872.8|16866.55|16866.55|16879.49|16879.49|16866.55|16866.55|0
1627386600000|2021-07-27 11:50:00|16864.57|16864.57|16861.23|16861.23|16864.57|16864.57|16850.78|16850.78|0
1627386900000|2021-07-27 11:55:00|16863.2|16863.2|16862.62|16862.62|16865.18|16865.18|16856.87|16856.87|0
1627387200000|2021-07-27 12:00:00|16861.79|16861.79|16863.22|16863.22|16865.19|16865.19|16859.18|16859.18|0
1627387500000|2021-07-27 12:05:00|16865.19|16865.19|16872.27|16872.27|16884.92|16884.92|16865.19|16865.19|0
1627387800000|2021-07-27 12:10:00|16870.3|16870.3|16855.23|16855.23|16873.66|16873.66|16849.73|16849.73|0
1627388100000|2021-07-27 12:15:00|16857.2|16857.2|16852.81|16852.81|16857.2|16857.2|16844.07|16844.07|0
1627388400000|2021-07-27 12:20:00|16856.76|16856.76|16855.2|16855.2|16858.73|16858.73|16846.89|16846.89|0
1627388700000|2021-07-27 12:25:00|16853.23|16853.23|16833.04|16833.04|16854.44|16854.44|16833.04|16833.04|0
1627389000000|2021-07-27 12:30:00|16831.07|16831.07|16809.94|16809.94|16831.07|16831.07|16806|16806|0
1627389300000|2021-07-27 12:35:00|16807.16|16807.16|16807.74|16807.74|16810.69|16810.69|16802.57|16802.57|0
1627389600000|2021-07-27 12:40:00|16809.13|16809.13|16793.87|16793.87|16809.97|16809.97|16793.87|16793.87|0
1627389900000|2021-07-27 12:45:00|16797.81|16797.81|16795.84|16795.84|16798.62|16798.62|16788.53|16788.53|0
1627390200000|2021-07-27 12:50:00|16791.89|16791.89|16784.04|16784.04|16791.89|16791.89|16779.47|16779.47|0
1627390500000|2021-07-27 12:55:00|16784.46|16784.46|16778.71|16778.71|16784.62|16784.62|16777.15|16777.15|0
1627390800000|2021-07-27 13:00:00|16780.68|16780.68|16804.05|16804.05|16804.05|16804.05|16780.68|16780.68|0
1627391100000|2021-07-27 13:05:00|16805.45|16805.45|16807.62|16807.62|16809.59|16809.59|16805.45|16805.45|0
1627391400000|2021-07-27 13:10:00|16808.04|16808.04|16800.16|16800.16|16809.73|16809.73|16800.16|16800.16|0
1627391700000|2021-07-27 13:15:00|16798.76|16798.76|16810.45|16810.45|16812.65|16812.65|16798.76|16798.76|0
1627392000000|2021-07-27 13:20:00|16814.39|16814.39|16811.41|16811.41|16814.39|16814.39|16804.53|16804.53|0
1627392300000|2021-07-27 13:25:00|16810.02|16810.02|16800.12|16800.12|16813.39|16813.39|16800.12|16800.12|0
1627392600000|2021-07-27 13:30:00|16799.7|16799.7|16758.09|16758.09|16799.7|16799.7|16754.18|16754.18|0
1627392900000|2021-07-27 13:35:00|16756.11|16756.11|16798.34|16798.34|16800.15|16800.15|16744.7|16744.7|0
1627393200000|2021-07-27 13:40:00|16797.51|16797.51|16776.02|16776.02|16797.51|16797.51|16774.04|16774.04|0
1627393500000|2021-07-27 13:45:00|16777.41|16777.41|16807.2|16807.2|16812.58|16812.58|16777.41|16777.41|0
1627393800000|2021-07-27 13:50:00|16806.78|16806.78|16829.99|16829.99|16837.3|16837.3|16806.62|16806.62|0
1627394100000|2021-07-27 13:55:00|16831.38|16831.38|16838.71|16838.71|16839.29|16839.29|16829.8|16829.8|0
1627394400000|2021-07-27 14:00:00|16844.63|16844.63|16856.99|16856.99|16869.64|16869.64|16838.71|16838.71|0
1627394700000|2021-07-27 14:05:00|16858.97|16858.97|16862.77|16862.77|16867.36|16867.36|16854.64|16854.64|0
1627395000000|2021-07-27 14:10:00|16864.74|16864.74|16849.38|16849.38|16864.74|16864.74|16849.38|16849.38|0
1627395300000|2021-07-27 14:15:00|16847.99|16847.99|16850.41|16850.41|16852.09|16852.09|16841.58|16841.58|0
1627395600000|2021-07-27 14:20:00|16851.8|16851.8|16817.72|16817.72|16861.35|16861.35|16817.72|16817.72|0
1627395900000|2021-07-27 14:25:00|16813.77|16813.77|16824.61|16824.61|16835.11|16835.11|16804.49|16804.49|0
1627396200000|2021-07-27 14:30:00|16826.58|16826.58|16816.8|16816.8|16827.08|16827.08|16812.6|16812.6|0
1627396500000|2021-07-27 14:35:00|16818.77|16818.77|16808.82|16808.82|16821.24|16821.24|16793.74|16793.74|0
1627396800000|2021-07-27 14:40:00|16810.8|16810.8|16785.56|16785.56|16817.69|16817.69|16785.56|16785.56|0
1627397100000|2021-07-27 14:45:00|16781.61|16781.61|16782.62|16782.62|16795.68|16795.68|16777.46|16777.46|0
1627397400000|2021-07-27 14:50:00|16781.23|16781.23|16769.79|16769.79|16781.23|16781.23|16752.02|16752.02|0
1627397700000|2021-07-27 14:55:00|16773.73|16773.73|16787.9|16787.9|16798.4|16798.4|16773.73|16773.73|0
1627398000000|2021-07-27 15:00:00|16797.76|16797.76|16827.44|16827.44|16829.41|16829.41|16792.42|16792.42|0
1627398300000|2021-07-27 15:05:00|16823.49|16823.49|16827.52|16827.52|16839.27|16839.27|16815.53|16815.53|0
1627398600000|2021-07-27 15:10:00|16830.3|16830.3|16813.26|16813.26|16831.69|16831.69|16808.86|16808.86|0
1627398900000|2021-07-27 15:15:00|16813.68|16813.68|16789.31|16789.31|16814.9|16814.9|16787.75|16787.75|0
1627399200000|2021-07-27 15:20:00|16788.89|16788.89|16799.57|16799.57|16801.14|16801.14|16786.11|16786.11|0
1627399500000|2021-07-27 15:25:00|16797.59|16797.59|16791.62|16791.62|16802.15|16802.15|16787.85|16787.85|0
1627456500000|2021-07-28 07:15:00|16532.52|16532.52|16548.91|16548.91|16553.27|16553.27|16528.35|16528.35|0
1627456800000|2021-07-28 07:20:00|16542.99|16542.99|16542.47|16542.47|16552.92|16552.92|16518.86|16518.86|0
1627457100000|2021-07-28 07:25:00|16541.21|16541.21|16519.13|16519.13|16543.3|16543.3|16519.13|16519.13|0
1627457400000|2021-07-28 07:30:00|16518.72|16518.72|16532.04|16532.04|16532.04|16532.04|16498.51|16498.51|0
1627457700000|2021-07-28 07:35:00|16532.88|16532.88|16519.59|16519.59|16537.01|16537.01|16516.9|16516.9|0
1627458000000|2021-07-28 07:40:00|16511.7|16511.7|16507.62|16507.62|16512.12|16512.12|16489.01|16489.01|0
1627458300000|2021-07-28 07:45:00|16511.79|16511.79|16502.9|16502.9|16512.63|16512.63|16491.25|16491.25|0
1627458600000|2021-07-28 07:50:00|16501.65|16501.65|16502.56|16502.56|16516.39|16516.39|16498.86|16498.86|0
1627458900000|2021-07-28 07:55:00|16502.14|16502.14|16497.16|16497.16|16504.53|16504.53|16489.52|16489.52|0
1627459200000|2021-07-28 08:00:00|16495.19|16495.19|16510.57|16510.57|16516.94|16516.94|16482.84|16482.84|0
1627459500000|2021-07-28 08:05:00|16510.98|16510.98|16524.24|16524.24|16527.35|16527.35|16506.16|16506.16|0
1627459800000|2021-07-28 08:10:00|16525.08|16525.08|16520.27|16520.27|16525.08|16525.08|16510.7|16510.7|0
1627460100000|2021-07-28 08:15:00|16521.11|16521.11|16514.58|16514.58|16525.05|16525.05|16511.65|16511.65|0
1627460400000|2021-07-28 08:20:00|16515|16515|16516|16516|16525.51|16525.51|16514.03|16514.03|0
1627460700000|2021-07-28 08:25:00|16519.94|16519.94|16537.49|16537.49|16541.26|16541.26|16519.94|16519.94|0
1627461000000|2021-07-28 08:30:00|16539.47|16539.47|16552.48|16552.48|16552.48|16552.48|16539.47|16539.47|0
1627461300000|2021-07-28 08:35:00|16554.46|16554.46|16538.55|16538.55|16555.3|16555.3|16534.05|16534.05|0
1627461600000|2021-07-28 08:40:00|16538.97|16538.97|16537.24|16537.24|16539.39|16539.39|16531.33|16531.33|0
1627461900000|2021-07-28 08:45:00|16539.22|16539.22|16562.74|16562.74|16562.74|16562.74|16534.46|16534.46|0
1627462200000|2021-07-28 08:50:00|16561.91|16561.91|16555.12|16555.12|16563.04|16563.04|16551.08|16551.08|0
1627462500000|2021-07-28 08:55:00|16559.07|16559.07|16531.53|16531.53|16561.85|16561.85|16528.16|16528.16|0
1627462800000|2021-07-28 09:00:00|16535.47|16535.47|16526.64|16526.64|16540.68|16540.68|16523.15|16523.15|0
1627463100000|2021-07-28 09:05:00|16525.38|16525.38|16522.86|16522.86|16531.68|16531.68|16522.86|16522.86|0
1627463400000|2021-07-28 09:10:00|16524.95|16524.95|16532.69|16532.69|16533.53|16533.53|16524.95|16524.95|0
1627463700000|2021-07-28 09:15:00|16532.27|16532.27|16540.8|16540.8|16541.76|16541.76|16532.27|16532.27|0
1627464000000|2021-07-28 09:20:00|16539.54|16539.54|16548.99|16548.99|16548.99|16548.99|16539.54|16539.54|0
1627464300000|2021-07-28 09:25:00|16550.96|16550.96|16557.69|16557.69|16564.96|16564.96|16550.96|16550.96|0
1627464600000|2021-07-28 09:30:00|16557.27|16557.27|16553.7|16553.7|16566.32|16566.32|16551.31|16551.31|0
1627464900000|2021-07-28 09:35:00|16552.86|16552.86|16551.37|16551.37|16552.86|16552.86|16541.61|16541.61|0
1627465200000|2021-07-28 09:40:00|16550.95|16550.95|16561.69|16561.69|16561.75|16561.75|16549.69|16549.69|0
1627465500000|2021-07-28 09:45:00|16560.01|16560.01|16570.44|16570.44|16571.43|16571.43|16558.62|16558.62|0
1627465800000|2021-07-28 09:50:00|16571.28|16571.28|16583.77|16583.77|16586.7|16586.7|16571.28|16571.28|0
1627466100000|2021-07-28 09:55:00|16582.93|16582.93|16579.61|16579.61|16593.63|16593.63|16579.61|16579.61|0
1627466400000|2021-07-28 10:00:00|16577.63|16577.63|16598.32|16598.32|16606.44|16606.44|16573.69|16573.69|0
1627466700000|2021-07-28 10:05:00|16598.74|16598.74|16592.34|16592.34|16598.74|16598.74|16588.49|16588.49|0
1627467000000|2021-07-28 10:10:00|16594.31|16594.31|16588.87|16588.87|16598.38|16598.38|16588.87|16588.87|0
1627467300000|2021-07-28 10:15:00|16587.61|16587.61|16615.06|16615.06|16616.45|16616.45|16581.58|16581.58|0
1627467600000|2021-07-28 10:20:00|16612.28|16612.28|16597.47|16597.47|16621.69|16621.69|16596.08|16596.08|0
1627467900000|2021-07-28 10:25:00|16598.86|16598.86|16597.44|16597.44|16607.76|16607.76|16596.08|16596.08|0
1627468200000|2021-07-28 10:30:00|16598.28|16598.28|16587.69|16587.69|16598.7|16598.7|16586.52|16586.52|0
1627468500000|2021-07-28 10:35:00|16585.71|16585.71|16597.98|16597.98|16600.05|16600.05|16583.74|16583.74|0
1627468800000|2021-07-28 10:40:00|16596.01|16596.01|16587.17|16587.17|16601.6|16601.6|16586.33|16586.33|0
1627469100000|2021-07-28 10:45:00|16585.97|16585.97|16579.56|16579.56|16586.01|16586.01|16579.47|16579.47|0
1627469400000|2021-07-28 10:50:00|16581.54|16581.54|16580.88|16580.88|16588.22|16588.22|16580.88|16580.88|0
1627469700000|2021-07-28 10:55:00|16581.3|16581.3|16598.54|16598.54|16598.54|16598.54|16581.3|16581.3|0
1627470000000|2021-07-28 11:00:00|16600.51|16600.51|16601.64|16601.64|16603.03|16603.03|16594.59|16594.59|0
1627470300000|2021-07-28 11:05:00|16605.59|16605.59|16603.17|16603.17|16614.29|16614.29|16603.17|16603.17|0
1627470600000|2021-07-28 11:10:00|16603.59|16603.59|16606.06|16606.06|16608.34|16608.34|16601.78|16601.78|0
1627470900000|2021-07-28 11:15:00|16608.03|16608.03|16610.76|16610.76|16610.76|16610.76|16606.81|16606.81|0
1627471200000|2021-07-28 11:20:00|16616.68|16616.68|16607.98|16607.98|16616.68|16616.68|16606|16606|0
1627471500000|2021-07-28 11:25:00|16609.95|16609.95|16613.69|16613.69|16615.08|16615.08|16609.46|16609.46|0
1627471800000|2021-07-28 11:30:00|16614.53|16614.53|16629.09|16629.09|16638.38|16638.38|16614.53|16614.53|0
1627472100000|2021-07-28 11:35:00|16627.42|16627.42|16613.25|16613.25|16629.88|16629.88|16610.14|16610.14|0
1627472400000|2021-07-28 11:40:00|16612.41|16612.41|16614.81|16614.81|16614.81|16614.81|16609.51|16609.51|0
1627472700000|2021-07-28 11:45:00|16612.84|16612.84|16599.56|16599.56|16612.84|16612.84|16599.56|16599.56|0
1627473000000|2021-07-28 11:50:00|16599.14|16599.14|16604.43|16604.43|16604.43|16604.43|16591.22|16591.22|0
1627473300000|2021-07-28 11:55:00|16606.4|16606.4|16604.85|16604.85|16608.4|16608.4|16603.23|16603.23|0
1627473600000|2021-07-28 12:00:00|16606.06|16606.06|16599.19|16599.19|16608.46|16608.46|16598.35|16598.35|0
1627473900000|2021-07-28 12:05:00|16600.58|16600.58|16604.86|16604.86|16607.31|16607.31|16600.58|16600.58|0
1627474200000|2021-07-28 12:10:00|16604.02|16604.02|16603.56|16603.56|16612.22|16612.22|16596.97|16596.97|0
1627474500000|2021-07-28 12:15:00|16604.76|16604.76|16609.34|16609.34|16611.31|16611.31|16601.98|16601.98|0
1627474800000|2021-07-28 12:20:00|16607.67|16607.67|16613.42|16613.42|16613.42|16613.42|16600.52|16600.52|0
1627475100000|2021-07-28 12:25:00|16615.39|16615.39|16621.41|16621.41|16624.57|16624.57|16613.84|16613.84|0
1627475400000|2021-07-28 12:30:00|16623.38|16623.38|16627.13|16627.13|16627.13|16627.13|16619.4|16619.4|0
1627475700000|2021-07-28 12:35:00|16631.07|16631.07|16640.56|16640.56|16642.95|16642.95|16631.07|16631.07|0
1627476000000|2021-07-28 12:40:00|16639.72|16639.72|16636|16636|16639.72|16639.72|16632.64|16632.64|0
1627476300000|2021-07-28 12:45:00|16637.4|16637.4|16636.39|16636.39|16640.18|16640.18|16634|16634|0
1627476600000|2021-07-28 12:50:00|16640.34|16640.34|16636.92|16636.92|16644.67|16644.67|16634.95|16634.95|0
1627476900000|2021-07-28 12:55:00|16635.66|16635.66|16634.17|16634.17|16640.77|16640.77|16633.85|16633.85|0
1627477200000|2021-07-28 13:00:00|16633.75|16633.75|16642.5|16642.5|16642.5|16642.5|16632.36|16632.36|0
1627477500000|2021-07-28 13:05:00|16643.71|16643.71|16641.73|16641.73|16647.66|16647.66|16641.73|16641.73|0
1627477800000|2021-07-28 13:10:00|16642.98|16642.98|16647.32|16647.32|16649.13|16649.13|16642.56|16642.56|0
1627478100000|2021-07-28 13:15:00|16648.54|16648.54|16645.59|16645.59|16653.86|16653.86|16644.75|16644.75|0
1627478400000|2021-07-28 13:20:00|16647.56|16647.56|16639.97|16639.97|16651.09|16651.09|16639.97|16639.97|0
1627478700000|2021-07-28 13:25:00|16638.76|16638.76|16645.54|16645.54|16645.54|16645.54|16637.56|16637.56|0
1627479000000|2021-07-28 13:30:00|16644.7|16644.7|16638.53|16638.53|16655.3|16655.3|16635.88|16635.88|0
1627479300000|2021-07-28 13:35:00|16638.11|16638.11|16650.43|16650.43|16652.41|16652.41|16633.03|16633.03|0
1627479600000|2021-07-28 13:40:00|16646.49|16646.49|16651.43|16651.43|16651.73|16651.73|16643.7|16643.7|0
1627479900000|2021-07-28 13:45:00|16653.53|16653.53|16661.33|16661.33|16662.72|16662.72|16646.68|16646.68|0
1627480200000|2021-07-28 13:50:00|16662.72|16662.72|16668.24|16668.24|16675.38|16675.38|16662.72|16662.72|0
1627480500000|2021-07-28 13:55:00|16667.82|16667.82|16665.44|16665.44|16672.32|16672.32|16663.46|16663.46|0
1627480800000|2021-07-28 14:00:00|16667.41|16667.41|16671.65|16671.65|16680.59|16680.59|16664.06|16664.06|0
1627481100000|2021-07-28 14:05:00|16670.81|16670.81|16662.29|16662.29|16677.79|16677.79|16662.01|16662.01|0
1627481400000|2021-07-28 14:10:00|16661.87|16661.87|16658.44|16658.44|16669.35|16669.35|16654.71|16654.71|0
1627481700000|2021-07-28 14:15:00|16658.86|16658.86|16678.64|16678.64|16682.87|16682.87|16654.49|16654.49|0
1627482000000|2021-07-28 14:20:00|16680.03|16680.03|16686.21|16686.21|16687.6|16687.6|16679.45|16679.45|0
1627482300000|2021-07-28 14:25:00|16686.63|16686.63|16679.51|16679.51|16690.45|16690.45|16679.09|16679.09|0
1627482600000|2021-07-28 14:30:00|16680.9|16680.9|16706.61|16706.61|16709.39|16709.39|16680.9|16680.9|0
1627482900000|2021-07-28 14:35:00|16702.66|16702.66|16691.48|16691.48|16713.57|16713.57|16690.64|16690.64|0
1627483200000|2021-07-28 14:40:00|16692.32|16692.32|16679.1|16679.1|16696.27|16696.27|16670.88|16670.88|0
1627483500000|2021-07-28 14:45:00|16680.49|16680.49|16701.36|16701.36|16708.09|16708.09|16680.49|16680.49|0
1627483800000|2021-07-28 14:50:00|16699.39|16699.39|16704.18|16704.18|16706.08|16706.08|16693.96|16693.96|0
1627484100000|2021-07-28 14:55:00|16703.34|16703.34|16697.03|16697.03|16703.34|16703.34|16693.64|16693.64|0
1627484400000|2021-07-28 15:00:00|16695.64|16695.64|16681.53|16681.53|16695.64|16695.64|16681.53|16681.53|0
1627484700000|2021-07-28 15:05:00|16682.92|16682.92|16676.33|16676.33|16685.4|16685.4|16675.85|16675.85|0
1627485000000|2021-07-28 15:10:00|16677.17|16677.17|16660.54|16660.54|16684.02|16684.02|16656.56|16656.56|0
1627485300000|2021-07-28 15:15:00|16660.96|16660.96|16661.62|16661.62|16665.46|16665.46|16659.15|16659.15|0
1627485600000|2021-07-28 15:20:00|16663.01|16663.01|16666.79|16666.79|16672.35|16672.35|16659.06|16659.06|0
1627485900000|2021-07-28 15:25:00|16668.18|16668.18|16667.87|16667.87|16678.02|16678.02|16665.45|16665.45|0
1627542900000|2021-07-29 07:15:00|16616.11|16616.11|16591.06|16591.06|16627.86|16627.86|16587.71|16587.71|0
1627543200000|2021-07-29 07:20:00|16592.45|16592.45|16593.82|16593.82|16611.61|16611.61|16588.87|16588.87|0
1627543500000|2021-07-29 07:25:00|16589.65|16589.65|16580.36|16580.36|16589.65|16589.65|16571.46|16571.46|0
1627543800000|2021-07-29 07:30:00|16581.75|16581.75|16552.4|16552.4|16582.97|16582.97|16552.4|16552.4|0
1627544100000|2021-07-29 07:35:00|16553.65|16553.65|16504.97|16504.97|16553.65|16553.65|16502.19|16502.19|0
1627544400000|2021-07-29 07:40:00|16510.89|16510.89|16519.69|16519.69|16535.03|16535.03|16498.83|16498.83|0
1627544700000|2021-07-29 07:45:00|16516.91|16516.91|16553.9|16553.9|16561.3|16561.3|16514.12|16514.12|0
1627545000000|2021-07-29 07:50:00|16555.88|16555.88|16552.5|16552.5|16560.88|16560.88|16544.45|16544.45|0
1627545300000|2021-07-29 07:55:00|16553.71|16553.71|16547.38|16547.38|16559.56|16559.56|16546.63|16546.63|0
1627545600000|2021-07-29 08:00:00|16550.16|16550.16|16541.95|16541.95|16550.16|16550.16|16539.3|16539.3|0
1627545900000|2021-07-29 08:05:00|16542.37|16542.37|16572.63|16572.63|16574.19|16574.19|16542.37|16542.37|0
1627546200000|2021-07-29 08:10:00|16574.61|16574.61|16575.06|16575.06|16595.72|16595.72|16569.99|16569.99|0
1627546500000|2021-07-29 08:15:00|16573.85|16573.85|16557.3|16557.3|16573.9|16573.9|16555.06|16555.06|0
1627546800000|2021-07-29 08:20:00|16555.33|16555.33|16512.39|16512.39|16555.33|16555.33|16506.24|16506.24|0
1627547100000|2021-07-29 08:25:00|16513.23|16513.23|16506.61|16506.61|16530.24|16530.24|16502.85|16502.85|0
1627547400000|2021-07-29 08:30:00|16502.66|16502.66|16543.05|16543.05|16543.05|16543.05|16502.66|16502.66|0
1627547700000|2021-07-29 08:35:00|16539.1|16539.1|16531.98|16531.98|16551.93|16551.93|16530.77|16530.77|0
1627548000000|2021-07-29 08:40:00|16533.37|16533.37|16525.09|16525.09|16534.57|16534.57|16519.98|16519.98|0
1627548300000|2021-07-29 08:45:00|16525.93|16525.93|16553.92|16553.92|16553.92|16553.92|16525.93|16525.93|0
1627548600000|2021-07-29 08:50:00|16555.14|16555.14|16520.59|16520.59|16555.14|16555.14|16520.59|16520.59|0
1627548900000|2021-07-29 08:55:00|16517.81|16517.81|16504.76|16504.76|16517.81|16517.81|16498.84|16498.84|0
1627549200000|2021-07-29 09:00:00|16506.15|16506.15|16545.28|16545.28|16545.28|16545.28|16506.15|16506.15|0
1627549500000|2021-07-29 09:05:00|16543.31|16543.31|16529.22|16529.22|16543.31|16543.31|16526.37|16526.37|0
1627549800000|2021-07-29 09:10:00|16535.14|16535.14|16542.1|16542.1|16542.58|16542.58|16534.24|16534.24|0
1627550100000|2021-07-29 09:15:00|16537.93|16537.93|16525.15|16525.15|16537.93|16537.93|16519|16519|0
1627550400000|2021-07-29 09:20:00|16522.37|16522.37|16531.33|16531.33|16532.14|16532.14|16518.42|16518.42|0
1627550700000|2021-07-29 09:25:00|16530.91|16530.91|16504.84|16504.84|16533.69|16533.69|16502.86|16502.86|0
1627551000000|2021-07-29 09:30:00|16505.25|16505.25|16520.04|16520.04|16524.4|16524.4|16505.25|16505.25|0
1627551300000|2021-07-29 09:35:00|16519.62|16519.62|16523.21|16523.21|16523.21|16523.21|16512.31|16512.31|0
1627551600000|2021-07-29 09:40:00|16522.79|16522.79|16517.27|16517.27|16522.79|16522.79|16515.65|16515.65|0
1627551900000|2021-07-29 09:45:00|16516.85|16516.85|16536.87|16536.87|16536.87|16536.87|16516.85|16516.85|0
1627552200000|2021-07-29 09:50:00|16534.9|16534.9|16526|16526|16534.9|16534.9|16524.61|16524.61|0
1627552500000|2021-07-29 09:55:00|16527.98|16527.98|16549.2|16549.2|16549.2|16549.2|16527.98|16527.98|0
1627552800000|2021-07-29 10:00:00|16546.42|16546.42|16556.77|16556.77|16561.52|16561.52|16540.85|16540.85|0
1627553100000|2021-07-29 10:05:00|16558.16|16558.16|16562.01|16562.01|16562.01|16562.01|16545.28|16545.28|0
1627553400000|2021-07-29 10:10:00|16560.62|16560.62|16566.95|16566.95|16566.95|16566.95|16559.23|16559.23|0
1627553700000|2021-07-29 10:15:00|16568.35|16568.35|16589|16589|16589|16589|16566.95|16566.95|0
1627554000000|2021-07-29 10:20:00|16589.84|16589.84|16591.1|16591.1|16598.44|16598.44|16589.84|16589.84|0
1627554300000|2021-07-29 10:25:00|16589.13|16589.13|16594.48|16594.48|16597.62|16597.62|16581.59|16581.59|0
1627554600000|2021-07-29 10:30:00|16595.87|16595.87|16584.9|16584.9|16599.08|16599.08|16580|16580|0
1627554900000|2021-07-29 10:35:00|16582.81|16582.81|16571.27|16571.27|16582.81|16582.81|16562.63|16562.63|0
1627555200000|2021-07-29 10:40:00|16574.05|16574.05|16572.31|16572.31|16574.05|16574.05|16565.58|16565.58|0
1627555500000|2021-07-29 10:45:00|16572.73|16572.73|16569.46|16569.46|16574.96|16574.96|16566.53|16566.53|0
1627555800000|2021-07-29 10:50:00|16569.88|16569.88|16576.02|16576.02|16577.99|16577.99|16565.77|16565.77|0
1627556100000|2021-07-29 10:55:00|16574.05|16574.05|16588.15|16588.15|16588.15|16588.15|16573.63|16573.63|0
1627556400000|2021-07-29 11:00:00|16590.25|16590.25|16583.74|16583.74|16592.54|16592.54|16579.79|16579.79|0
1627556700000|2021-07-29 11:05:00|16580.96|16580.96|16556.21|16556.21|16580.96|16580.96|16554.24|16554.24|0
1627557000000|2021-07-29 11:10:00|16558.99|16558.99|16566.6|16566.6|16572.91|16572.91|16558.99|16558.99|0
1627557300000|2021-07-29 11:15:00|16563.99|16563.99|16553.55|16553.55|16563.99|16563.99|16553.55|16553.55|0
1627557600000|2021-07-29 11:20:00|16551.58|16551.58|16531.26|16531.26|16551.58|16551.58|16527.31|16527.31|0
1627557900000|2021-07-29 11:25:00|16532.65|16532.65|16531.69|16531.69|16532.65|16532.65|16528.16|16528.16|0
1627558200000|2021-07-29 11:30:00|16532.95|16532.95|16530.16|16530.16|16535.34|16535.34|16526.41|16526.41|0
1627558500000|2021-07-29 11:35:00|16532.14|16532.14|16555.97|16555.97|16555.97|16555.97|16532.14|16532.14|0
1627558800000|2021-07-29 11:40:00|16555.55|16555.55|16550.07|16550.07|16559.58|16559.58|16549.23|16549.23|0
1627559100000|2021-07-29 11:45:00|16548.1|16548.1|16532.4|16532.4|16548.26|16548.26|16532.4|16532.4|0
1627559400000|2021-07-29 11:50:00|16530.43|16530.43|16542.92|16542.92|16542.92|16542.92|16530.08|16530.08|0
1627559700000|2021-07-29 11:55:00|16545.7|16545.7|16574.93|16574.93|16574.93|16574.93|16545.7|16545.7|0
1627560000000|2021-07-29 12:00:00|16573.54|16573.54|16597.28|16597.28|16597.28|16597.28|16571.77|16571.77|0
1627560300000|2021-07-29 12:05:00|16596.44|16596.44|16594.16|16594.16|16598.12|16598.12|16592.18|16592.18|0
1627560600000|2021-07-29 12:10:00|16595.42|16595.42|16599.74|16599.74|16603.36|16603.36|16595.42|16595.42|0
1627560900000|2021-07-29 12:15:00|16597.77|16597.77|16598.02|16598.02|16605.15|16605.15|16596.55|16596.55|0
1627561200000|2021-07-29 12:20:00|16596.05|16596.05|16589.65|16589.65|16596.05|16596.05|16589.65|16589.65|0
1627561500000|2021-07-29 12:25:00|16589.23|16589.23|16588.45|16588.45|16590.62|16590.62|16584.5|16584.5|0
1627561800000|2021-07-29 12:30:00|16590.42|16590.42|16572.67|16572.67|16590.42|16590.42|16569.89|16569.89|0
1627562100000|2021-07-29 12:35:00|16574.64|16574.64|16576.59|16576.59|16578.59|16578.59|16570.75|16570.75|0
1627562400000|2021-07-29 12:40:00|16580.54|16580.54|16580.79|16580.79|16588.36|16588.36|16576.59|16576.59|0
1627562700000|2021-07-29 12:45:00|16582.77|16582.77|16576.52|16576.52|16590.66|16590.66|16576.52|16576.52|0
1627563000000|2021-07-29 12:50:00|16578.5|16578.5|16577.2|16577.2|16581.86|16581.86|16575.1|16575.1|0
1627563300000|2021-07-29 12:55:00|16579.17|16579.17|16572.14|16572.14|16582.24|16582.24|16572.14|16572.14|0
1627563600000|2021-07-29 13:00:00|16571.72|16571.72|16566.76|16566.76|16573.4|16573.4|16560.62|16560.62|0
1627563900000|2021-07-29 13:05:00|16562.59|16562.59|16549.61|16549.61|16562.59|16562.59|16549.61|16549.61|0
1627564200000|2021-07-29 13:10:00|16548.22|16548.22|16562.37|16562.37|16562.37|16562.37|16546.82|16546.82|0
1627564500000|2021-07-29 13:15:00|16560.28|16560.28|16551.56|16551.56|16561.58|16561.58|16547.33|16547.33|0
1627564800000|2021-07-29 13:20:00|16550.3|16550.3|16550.45|16550.45|16560.72|16560.72|16549.32|16549.32|0
1627565100000|2021-07-29 13:25:00|16547.66|16547.66|16551.65|16551.65|16555.09|16555.09|16541.22|16541.22|0
1627565400000|2021-07-29 13:30:00|16550.44|16550.44|16571.77|16571.77|16577.33|16577.33|16545.69|16545.69|0
1627565700000|2021-07-29 13:35:00|16573.16|16573.16|16552.55|16552.55|16579.59|16579.59|16552.55|16552.55|0
1627566000000|2021-07-29 13:40:00|16546.98|16546.98|16569.32|16569.32|16569.32|16569.32|16546.98|16546.98|0
1627566300000|2021-07-29 13:45:00|16567.93|16567.93|16562.57|16562.57|16578.94|16578.94|16562.57|16562.57|0
1627566600000|2021-07-29 13:50:00|16565.35|16565.35|16603.31|16603.31|16604.7|16604.7|16565.35|16565.35|0
1627566900000|2021-07-29 13:55:00|16601.92|16601.92|16601.59|16601.59|16610.19|16610.19|16599.95|16599.95|0
1627567200000|2021-07-29 14:00:00|16600.2|16600.2|16596.77|16596.77|16600.2|16600.2|16586.1|16586.1|0
1627567500000|2021-07-29 14:05:00|16594.8|16594.8|16593.33|16593.33|16609.31|16609.31|16588.44|16588.44|0
1627567800000|2021-07-29 14:10:00|16592.91|16592.91|16584.59|16584.59|16592.91|16592.91|16577.16|16577.16|0
1627568100000|2021-07-29 14:15:00|16585.43|16585.43|16592.02|16592.02|16592.02|16592.02|16583.45|16583.45|0
1627568400000|2021-07-29 14:20:00|16587.85|16587.85|16590.43|16590.43|16593.18|16593.18|16587.61|16587.61|0
1627568700000|2021-07-29 14:25:00|16591.63|16591.63|16586.57|16586.57|16594.47|16594.47|16580.84|16580.84|0
1627569000000|2021-07-29 14:30:00|16590.52|16590.52|16570.44|16570.44|16590.52|16590.52|16559.18|16559.18|0
1627569300000|2021-07-29 14:35:00|16571.65|16571.65|16565.02|16565.02|16575.82|16575.82|16564.21|16564.21|0
1627569600000|2021-07-29 14:40:00|16562.24|16562.24|16553.5|16553.5|16562.24|16562.24|16550.56|16550.56|0
1627569900000|2021-07-29 14:45:00|16552.11|16552.11|16570.78|16570.78|16570.78|16570.78|16548.73|16548.73|0
1627570200000|2021-07-29 14:50:00|16572.17|16572.17|16579.84|16579.84|16582.23|16582.23|16565.27|16565.27|0
1627570500000|2021-07-29 14:55:00|16580.26|16580.26|16568.09|16568.09|16580.26|16580.26|16568.09|16568.09|0
1627570800000|2021-07-29 15:00:00|16567.67|16567.67|16569.99|16569.99|16574.95|16574.95|16564.05|16564.05|0
1627571100000|2021-07-29 15:05:00|16568.02|16568.02|16568.09|16568.09|16576.01|16576.01|16562.88|16562.88|0
1627571400000|2021-07-29 15:10:00|16570.06|16570.06|16550.6|16550.6|16570.06|16570.06|16549.9|16549.9|0
1627571700000|2021-07-29 15:15:00|16552.57|16552.57|16549.48|16549.48|16555.34|16555.34|16543.71|16543.71|0
1627572000000|2021-07-29 15:20:00|16548.08|16548.08|16547.64|16547.64|16550.1|16550.1|16543.85|16543.85|0
1627572300000|2021-07-29 15:25:00|16546.25|16546.25|16548.78|16548.78|16548.78|16548.78|16532.2|16532.2|0
1627629300000|2021-07-30 07:15:00|16401.26|16401.26|16432.48|16432.48|16438.48|16438.48|16382.11|16382.11|0
1627629600000|2021-07-30 07:20:00|16426.91|16426.91|16427.43|16427.43|16427.43|16427.43|16406.27|16406.27|0
1627629900000|2021-07-30 07:25:00|16421.51|16421.51|16430.08|16430.08|16432.02|16432.02|16416.17|16416.17|0
1627630200000|2021-07-30 07:30:00|16429.66|16429.66|16434.4|16434.4|16449.95|16449.95|16420.09|16420.09|0
1627630500000|2021-07-30 07:35:00|16433.15|16433.15|16430.98|16430.98|16433.16|16433.16|16415.97|16415.97|0
1627630800000|2021-07-30 07:40:00|16434.35|16434.35|16442.39|16442.39|16442.39|16442.39|16428.43|16428.43|0
1627631100000|2021-07-30 07:45:00|16441.13|16441.13|16465.71|16465.71|16465.71|16465.71|16433.95|16433.95|0
1627631400000|2021-07-30 07:50:00|16465.29|16465.29|16462.78|16462.78|16466.68|16466.68|16455.17|16455.17|0
1627631700000|2021-07-30 07:55:00|16464|16464|16474.48|16474.48|16478.42|16478.42|16462.74|16462.74|0
1627632000000|2021-07-30 08:00:00|16476.58|16476.58|16489.49|16489.49|16489.91|16489.91|16476.58|16476.58|0
1627632300000|2021-07-30 08:05:00|16490.88|16490.88|16493.78|16493.78|16494.47|16494.47|16490.14|16490.14|0
1627632600000|2021-07-30 08:10:00|16492.39|16492.39|16496.6|16496.6|16501.82|16501.82|16478.48|16478.48|0
1627632900000|2021-07-30 08:15:00|16492.66|16492.66|16494.19|16494.19|16497.23|16497.23|16484.77|16484.77|0
1627633200000|2021-07-30 08:20:00|16495.58|16495.58|16509.91|16509.91|16515.48|16515.48|16495.58|16495.58|0
1627633500000|2021-07-30 08:25:00|16507.94|16507.94|16496.5|16496.5|16514.16|16514.16|16493.71|16493.71|0
1627633800000|2021-07-30 08:30:00|16497.89|16497.89|16504.24|16504.24|16505.5|16505.5|16489.32|16489.32|0
1627634100000|2021-07-30 08:35:00|16507.02|16507.02|16519.63|16519.63|16521.73|16521.73|16507.02|16507.02|0
1627634400000|2021-07-30 08:40:00|16518.24|16518.24|16495.47|16495.47|16520.47|16520.47|16495.47|16495.47|0
1627634700000|2021-07-30 08:45:00|16497.91|16497.91|16497.39|16497.39|16501.85|16501.85|16497.39|16497.39|0
1627635000000|2021-07-30 08:50:00|16494.61|16494.61|16486.11|16486.11|16496|16496|16482.92|16482.92|0
1627635300000|2021-07-30 08:55:00|16485.69|16485.69|16515.67|16515.67|16517.06|16517.06|16485.27|16485.27|0
1627635600000|2021-07-30 09:00:00|16517.65|16517.65|16522.42|16522.42|16525.76|16525.76|16509.5|16509.5|0
1627635900000|2021-07-30 09:05:00|16521.58|16521.58|16527.01|16527.01|16528.85|16528.85|16519.05|16519.05|0
1627636200000|2021-07-30 09:10:00|16527.43|16527.43|16539.07|16539.07|16539.07|16539.07|16519.31|16519.31|0
1627636500000|2021-07-30 09:15:00|16541.85|16541.85|16509.68|16509.68|16541.85|16541.85|16501.56|16501.56|0
1627636800000|2021-07-30 09:20:00|16510.1|16510.1|16515.4|16515.4|16518.19|16518.19|16509.51|16509.51|0
1627637100000|2021-07-30 09:25:00|16513.43|16513.43|16512.34|16512.34|16516.24|16516.24|16502.52|16502.52|0
1627637400000|2021-07-30 09:30:00|16516.29|16516.29|16518.1|16518.1|16526.8|16526.8|16516.29|16516.29|0
1627637700000|2021-07-30 09:35:00|16514.15|16514.15|16510.61|16510.61|16514.15|16514.15|16506.17|16506.17|0
1627638000000|2021-07-30 09:40:00|16512|16512|16521.87|16521.87|16526.04|16526.04|16512|16512|0
1627638300000|2021-07-30 09:45:00|16517.92|16517.92|16531.31|16531.31|16532.7|16532.7|16510.03|16510.03|0
1627638600000|2021-07-30 09:50:00|16530.47|16530.47|16534.71|16534.71|16534.71|16534.71|16528.41|16528.41|0
1627638900000|2021-07-30 09:55:00|16536.11|16536.11|16518.59|16518.59|16537.5|16537.5|16518.59|16518.59|0
1627639200000|2021-07-30 10:00:00|16517.75|16517.75|16514.28|16514.28|16518.59|16518.59|16502.09|16502.09|0
1627639500000|2021-07-30 10:05:00|16512.89|16512.89|16516.42|16516.42|16516.42|16516.42|16499.47|16499.47|0
1627639800000|2021-07-30 10:10:00|16516.84|16516.84|16506.68|16506.68|16518.23|16518.23|16506.26|16506.26|0
1627640100000|2021-07-30 10:15:00|16508.07|16508.07|16516.28|16516.28|16516.28|16516.28|16498.96|16498.96|0
1627640400000|2021-07-30 10:20:00|16517.54|16517.54|16529.9|16529.9|16529.9|16529.9|16517.54|16517.54|0
1627640700000|2021-07-30 10:25:00|16527.92|16527.92|16529.06|16529.06|16532.68|16532.68|16527.08|16527.08|0
1627641000000|2021-07-30 10:30:00|16530.45|16530.45|16526.16|16526.16|16530.45|16530.45|16522.96|16522.96|0
1627641300000|2021-07-30 10:35:00|16526.58|16526.58|16534.37|16534.37|16534.37|16534.37|16519.57|16519.57|0
1627641600000|2021-07-30 10:40:00|16532.4|16532.4|16522.31|16522.31|16532.4|16532.4|16520.34|16520.34|0
1627641900000|2021-07-30 10:45:00|16520.92|16520.92|16519.95|16519.95|16520.92|16520.92|16517.13|16517.13|0
1627642200000|2021-07-30 10:50:00|16521.34|16521.34|16536.19|16536.19|16536.19|16536.19|16521.34|16521.34|0
1627642500000|2021-07-30 10:55:00|16537.58|16537.58|16540.37|16540.37|16540.79|16540.79|16536.19|16536.19|0
1627642800000|2021-07-30 11:00:00|16536.43|16536.43|16531.67|16531.67|16537.59|16537.59|16531.67|16531.67|0
1627643100000|2021-07-30 11:05:00|16533.65|16533.65|16529.6|16529.6|16535.62|16535.62|16529.6|16529.6|0
1627643400000|2021-07-30 11:10:00|16528.21|16528.21|16529.59|16529.59|16533.54|16533.54|16524.26|16524.26|0
1627643700000|2021-07-30 11:15:00|16527.62|16527.62|16525.39|16525.39|16530.98|16530.98|16525.39|16525.39|0
1627644000000|2021-07-30 11:20:00|16527.36|16527.36|16518.18|16518.18|16527.36|16527.36|16516.61|16516.61|0
1627644300000|2021-07-30 11:25:00|16519.58|16519.58|16513.76|16513.76|16524.48|16524.48|16511.78|16511.78|0
1627644600000|2021-07-30 11:30:00|16514.6|16514.6|16519.54|16519.54|16519.54|16519.54|16514.47|16514.47|0
1627644900000|2021-07-30 11:35:00|16516.76|16516.76|16512.52|16512.52|16516.76|16516.76|16510.17|16510.17|0
1627645200000|2021-07-30 11:40:00|16514.49|16514.49|16512.63|16512.63|16519.02|16519.02|16512.29|16512.29|0
1627645500000|2021-07-30 11:45:00|16510.65|16510.65|16538.94|16538.94|16540.15|16540.15|16510.65|16510.65|0
1627645800000|2021-07-30 11:50:00|16536.97|16536.97|16548.44|16548.44|16548.86|16548.86|16536.97|16536.97|0
1627646100000|2021-07-30 11:55:00|16546.76|16546.76|16538.73|16538.73|16546.76|16546.76|16538.73|16538.73|0
1627646400000|2021-07-30 12:00:00|16537.34|16537.34|16525|16525|16538.9|16538.9|16525|16525|0
1627646700000|2021-07-30 12:05:00|16523.03|16523.03|16525.77|16525.77|16526.97|16526.97|16520.25|16520.25|0
1627647000000|2021-07-30 12:10:00|16525.35|16525.35|16533.91|16533.91|16536.11|16536.11|16524.93|16524.93|0
1627647300000|2021-07-30 12:15:00|16532.52|16532.52|16534.3|16534.3|16535.3|16535.3|16532.52|16532.52|0
1627647600000|2021-07-30 12:20:00|16532.32|16532.32|16537.56|16537.56|16538.4|16538.4|16528.54|16528.54|0
1627647900000|2021-07-30 12:25:00|16535.59|16535.59|16535.93|16535.93|16535.93|16535.93|16533.96|16533.96|0
1627648200000|2021-07-30 12:30:00|16533.15|16533.15|16539.51|16539.51|16539.93|16539.93|16533.15|16533.15|0
1627648500000|2021-07-30 12:35:00|16541.92|16541.92|16569.17|16569.17|16569.17|16569.17|16541.92|16541.92|0
1627648800000|2021-07-30 12:40:00|16570.56|16570.56|16573.4|16573.4|16577.4|16577.4|16570.56|16570.56|0
1627649100000|2021-07-30 12:45:00|16574.79|16574.79|16581.49|16581.49|16581.49|16581.49|16571.98|16571.98|0
1627649400000|2021-07-30 12:50:00|16583.47|16583.47|16576.05|16576.05|16584.72|16584.72|16575.44|16575.44|0
1627649700000|2021-07-30 12:55:00|16579.99|16579.99|16580.63|16580.63|16591.98|16591.98|16579.99|16579.99|0
1627650000000|2021-07-30 13:00:00|16579.24|16579.24|16595.03|16595.03|16596.71|16596.71|16578.82|16578.82|0
1627650300000|2021-07-30 13:05:00|16592.25|16592.25|16594.97|16594.97|16594.97|16594.97|16582.51|16582.51|0
1627650600000|2021-07-30 13:10:00|16597.75|16597.75|16604.51|16604.51|16605.73|16605.73|16597.75|16597.75|0
1627650900000|2021-07-30 13:15:00|16605.9|16605.9|16620.39|16620.39|16620.39|16620.39|16604.77|16604.77|0
1627651200000|2021-07-30 13:20:00|16621.78|16621.78|16626.63|16626.63|16633.94|16633.94|16621.78|16621.78|0
1627651500000|2021-07-30 13:25:00|16629.41|16629.41|16621.31|16621.31|16631.22|16631.22|16621.31|16621.31|0
1627651800000|2021-07-30 13:30:00|16622.52|16622.52|16637.98|16637.98|16641.6|16641.6|16621.13|16621.13|0
1627652100000|2021-07-30 13:35:00|16638.82|16638.82|16654.63|16654.63|16654.63|16654.63|16632.74|16632.74|0
1627652400000|2021-07-30 13:40:00|16652.66|16652.66|16631.77|16631.77|16652.66|16652.66|16629.34|16629.34|0
1627652700000|2021-07-30 13:45:00|16634.56|16634.56|16626.31|16626.31|16645.33|16645.33|16623.5|16623.5|0
1627653000000|2021-07-30 13:50:00|16626.73|16626.73|16626.94|16626.94|16639.49|16639.49|16626.73|16626.73|0
1627653300000|2021-07-30 13:55:00|16628.33|16628.33|16630.75|16630.75|16642.13|16642.13|16628.33|16628.33|0
1627653600000|2021-07-30 14:00:00|16628.78|16628.78|16652.14|16652.14|16652.14|16652.14|16627.39|16627.39|0
1627653900000|2021-07-30 14:05:00|16650.75|16650.75|16684.33|16684.33|16691.48|16691.48|16648.6|16648.6|0
1627654200000|2021-07-30 14:10:00|16680.39|16680.39|16692.71|16692.71|16692.71|16692.71|16674.21|16674.21|0
1627654500000|2021-07-30 14:15:00|16694.68|16694.68|16707.05|16707.05|16707.05|16707.05|16694.68|16694.68|0
1627654800000|2021-07-30 14:20:00|16708.44|16708.44|16723.49|16723.49|16725.73|16725.73|16708.44|16708.44|0
1627655100000|2021-07-30 14:25:00|16723.91|16723.91|16723.39|16723.39|16726.17|16726.17|16719.45|16719.45|0
1627655400000|2021-07-30 14:30:00|16722|16722|16724.82|16724.82|16736.75|16736.75|16719.61|16719.61|0
1627655700000|2021-07-30 14:35:00|16722.85|16722.85|16713.99|16713.99|16730.32|16730.32|16711.34|16711.34|0
1627656000000|2021-07-30 14:40:00|16710.04|16710.04|16733.76|16733.76|16739.19|16739.19|16704.38|16704.38|0
1627656300000|2021-07-30 14:45:00|16735.15|16735.15|16735.88|16735.88|16740.49|16740.49|16731.12|16731.12|0
1627656600000|2021-07-30 14:50:00|16733.91|16733.91|16725.18|16725.18|16735.88|16735.88|16722.37|16722.37|0
1627656900000|2021-07-30 14:55:00|16724.76|16724.76|16717.17|16717.17|16734.07|16734.07|16717.17|16717.17|0
1627657200000|2021-07-30 15:00:00|16715.2|16715.2|16709.68|16709.68|16717.73|16717.73|16706.89|16706.89|0
1627657500000|2021-07-30 15:05:00|16705.73|16705.73|16730.57|16730.57|16730.57|16730.57|16700.14|16700.14|0
1627657800000|2021-07-30 15:10:00|16729.36|16729.36|16730.4|16730.4|16736.51|16736.51|16726.77|16726.77|0
1627658100000|2021-07-30 15:15:00|16729.98|16729.98|16730.19|16730.19|16730.19|16730.19|16721.68|16721.68|0
1627658400000|2021-07-30 15:20:00|16728.22|16728.22|16717.28|16717.28|16728.22|16728.22|16712.69|16712.69|0
1627658700000|2021-07-30 15:25:00|16715.89|16715.89|16701.57|16701.57|16726.54|16726.54|16699.47|16699.47|0
1627888500000|2021-08-02 07:15:00|16861.16|16861.16|16870.03|16870.03|16890.58|16890.58|16853.27|16853.27|0
1627888800000|2021-08-02 07:20:00|16871.42|16871.42|16885.26|16885.26|16885.26|16885.26|16866.08|16866.08|0
1627889100000|2021-08-02 07:25:00|16891.18|16891.18|16884.47|16884.47|16899.3|16899.3|16884.09|16884.09|0
1627889400000|2021-08-02 07:30:00|16892.36|16892.36|16882.21|16882.21|16895.14|16895.14|16879.13|16879.13|0
1627889700000|2021-08-02 07:35:00|16880.24|16880.24|16909.18|16909.18|16909.18|16909.18|16880.24|16880.24|0
1627890000000|2021-08-02 07:40:00|16905.23|16905.23|16914.45|16914.45|16917.36|16917.36|16905.23|16905.23|0
1627890300000|2021-08-02 07:45:00|16917.23|16917.23|16943.08|16943.08|16951.69|16951.69|16917.23|16917.23|0
1627890600000|2021-08-02 07:50:00|16941.69|16941.69|16934.29|16934.29|16941.69|16941.69|16934.29|16934.29|0
1627890900000|2021-08-02 07:55:00|16933.07|16933.07|16919.91|16919.91|16935.04|16935.04|16919.91|16919.91|0
1627891200000|2021-08-02 08:00:00|16913.99|16913.99|16931.4|16931.4|16931.4|16931.4|16913.99|16913.99|0
1627891500000|2021-08-02 08:05:00|16932.79|16932.79|16918.32|16918.32|16932.79|16932.79|16913.79|16913.79|0
1627891800000|2021-08-02 08:10:00|16917.9|16917.9|16914.29|16914.29|16919.87|16919.87|16913.96|16913.96|0
1627892100000|2021-08-02 08:15:00|16918.24|16918.24|16886.82|16886.82|16918.24|16918.24|16867.67|16867.67|0
1627892400000|2021-08-02 08:20:00|16884.85|16884.85|16895.22|16895.22|16895.64|16895.64|16878.34|16878.34|0
1627892700000|2021-08-02 08:25:00|16892.44|16892.44|16876.33|16876.33|16899.1|16899.1|16874.36|16874.36|0
1627893000000|2021-08-02 08:30:00|16874.36|16874.36|16873.56|16873.56|16877.63|16877.63|16872.3|16872.3|0
1627893300000|2021-08-02 08:35:00|16873.14|16873.14|16898.4|16898.4|16898.4|16898.4|16871.17|16871.17|0
1627893600000|2021-08-02 08:40:00|16898.82|16898.82|16874.69|16874.69|16898.82|16898.82|16873.29|16873.29|0
1627893900000|2021-08-02 08:45:00|16873.29|16873.29|16863.96|16863.96|16873.29|16873.29|16863.96|16863.96|0
1627894200000|2021-08-02 08:50:00|16866.74|16866.74|16834.55|16834.55|16868.13|16868.13|16834.55|16834.55|0
1627894500000|2021-08-02 08:55:00|16833.33|16833.33|16827.75|16827.75|16835.31|16835.31|16820.03|16820.03|0
1627894800000|2021-08-02 09:00:00|16830.53|16830.53|16846.06|16846.06|16846.06|16846.06|16830.53|16830.53|0
1627895100000|2021-08-02 09:05:00|16847.26|16847.26|16857.83|16857.83|16857.83|16857.83|16845.87|16845.87|0
1627895400000|2021-08-02 09:10:00|16861.77|16861.77|16869.8|16869.8|16869.8|16869.8|16859.96|16859.96|0
1627895700000|2021-08-02 09:15:00|16868.41|16868.41|16871.19|16871.19|16887.2|16887.2|16867.2|16867.2|0
1627896000000|2021-08-02 09:20:00|16875.13|16875.13|16858.12|16858.12|16875.13|16875.13|16858.12|16858.12|0
1627896300000|2021-08-02 09:25:00|16862.07|16862.07|16859.65|16859.65|16862.07|16862.07|16849.75|16849.75|0
1627896600000|2021-08-02 09:30:00|16857.68|16857.68|16859.43|16859.43|16863.6|16863.6|16857.68|16857.68|0
1627896900000|2021-08-02 09:35:00|16858.59|16858.59|16851.47|16851.47|16858.91|16858.91|16851.47|16851.47|0
1627897200000|2021-08-02 09:40:00|16850.26|16850.26|16853.76|16853.76|16853.76|16853.76|16848.29|16848.29|0
1627897500000|2021-08-02 09:45:00|16855.73|16855.73|16857.55|16857.55|16862.69|16862.69|16853.18|16853.18|0
1627897800000|2021-08-02 09:50:00|16856.15|16856.15|16846.25|16846.25|16858.55|16858.55|16842.31|16842.31|0
1627898100000|2021-08-02 09:55:00|16844.86|16844.86|16840.4|16840.4|16845.41|16845.41|16837.07|16837.07|0
1627898400000|2021-08-02 10:00:00|16842.37|16842.37|16830.15|16830.15|16842.37|16842.37|16826.17|16826.17|0
1627898700000|2021-08-02 10:05:00|16832.12|16832.12|16837.69|16837.69|16837.69|16837.69|16828.76|16828.76|0
1627899000000|2021-08-02 10:10:00|16840.47|16840.47|16831.5|16831.5|16842.15|16842.15|16830.11|16830.11|0
1627899300000|2021-08-02 10:15:00|16825.58|16825.58|16831.09|16831.09|16831.32|16831.32|16821.41|16821.41|0
1627899600000|2021-08-02 10:20:00|16829.12|16829.12|16829.48|16829.48|16829.9|16829.9|16828.7|16828.7|0
1627899900000|2021-08-02 10:25:00|16828.09|16828.09|16831.45|16831.45|16836.21|16836.21|16823.92|16823.92|0
1627900200000|2021-08-02 10:30:00|16833.43|16833.43|16831.8|16831.8|16837.37|16837.37|16829.7|16829.7|0
1627900500000|2021-08-02 10:35:00|16827.86|16827.86|16828.87|16828.87|16831.22|16831.22|16824.92|16824.92|0
1627900800000|2021-08-02 10:40:00|16824.92|16824.92|16820.06|16820.06|16824.92|16824.92|16818.06|16818.06|0
1627901100000|2021-08-02 10:45:00|16821.45|16821.45|16819.53|16819.53|16821.45|16821.45|16815.91|16815.91|0
1627901400000|2021-08-02 10:50:00|16819.95|16819.95|16812.21|16812.21|16819.95|16819.95|16807.62|16807.62|0
1627901700000|2021-08-02 10:55:00|16814.18|16814.18|16800.34|16800.34|16817.55|16817.55|16800.34|16800.34|0
1627902000000|2021-08-02 11:00:00|16798.36|16798.36|16773.17|16773.17|16802.57|16802.57|16769.23|16769.23|0
1627902300000|2021-08-02 11:05:00|16770.39|16770.39|16752.14|16752.14|16770.39|16770.39|16752.14|16752.14|0
1627902600000|2021-08-02 11:10:00|16754.12|16754.12|16753.53|16753.53|16758.06|16758.06|16752.14|16752.14|0
1627902900000|2021-08-02 11:15:00|16754.93|16754.93|16776.43|16776.43|16776.43|16776.43|16753.72|16753.72|0
1627903200000|2021-08-02 11:20:00|16775.04|16775.04|16786.96|16786.96|16786.96|16786.96|16775.04|16775.04|0
1627903500000|2021-08-02 11:25:00|16785.57|16785.57|16787.82|16787.82|16790.74|16790.74|16781.9|16781.9|0
1627903800000|2021-08-02 11:30:00|16789.21|16789.21|16789.06|16789.06|16793.2|16793.2|16785.89|16785.89|0
1627904100000|2021-08-02 11:35:00|16787.86|16787.86|16791.59|16791.59|16793.27|16793.27|16783.66|16783.66|0
1627904400000|2021-08-02 11:40:00|16792.01|16792.01|16780.18|16780.18|16793.98|16793.98|16778.2|16778.2|0
1627904700000|2021-08-02 11:45:00|16777.57|16777.57|16766.28|16766.28|16777.57|16777.57|16766.28|16766.28|0
1627905000000|2021-08-02 11:50:00|16766.7|16766.7|16747.38|16747.38|16767.67|16767.67|16743.21|16743.21|0
1627905300000|2021-08-02 11:55:00|16753.3|16753.3|16753.89|16753.89|16753.89|16753.89|16744.78|16744.78|0
1627905600000|2021-08-02 12:00:00|16755.28|16755.28|16759.43|16759.43|16769.3|16769.3|16755.28|16755.28|0
1627905900000|2021-08-02 12:05:00|16761.41|16761.41|16751.7|16751.7|16761.82|16761.82|16751.7|16751.7|0
1627906200000|2021-08-02 12:10:00|16750.48|16750.48|16761.58|16761.58|16762.78|16762.78|16749.09|16749.09|0
1627906500000|2021-08-02 12:15:00|16763.55|16763.55|16768.55|16768.55|16768.55|16768.55|16761.2|16761.2|0
1627906800000|2021-08-02 12:20:00|16764.61|16764.61|16766.14|16766.14|16773.32|16773.32|16761.26|16761.26|0
1627907100000|2021-08-02 12:25:00|16772.06|16772.06|16761.67|16761.67|16772.48|16772.48|16761.67|16761.67|0
1627907400000|2021-08-02 12:30:00|16762.09|16762.09|16752.83|16752.83|16762.09|16762.09|16750.69|16750.69|0
1627907700000|2021-08-02 12:35:00|16751.44|16751.44|16751.77|16751.77|16753.41|16753.41|16747.6|16747.6|0
1627908000000|2021-08-02 12:40:00|16753.75|16753.75|16746.97|16746.97|16756.11|16756.11|16746.93|16746.93|0
1627908300000|2021-08-02 12:45:00|16748.36|16748.36|16738.86|16738.86|16748.36|16748.36|16737.04|16737.04|0
1627908600000|2021-08-02 12:50:00|16740.25|16740.25|16746|16746|16747.68|16747.68|16740.25|16740.25|0
1627908900000|2021-08-02 12:55:00|16744.03|16744.03|16745.3|16745.3|16746.52|16746.52|16740.08|16740.08|0
1627909200000|2021-08-02 13:00:00|16749.24|16749.24|16759.17|16759.17|16759.17|16759.17|16748.82|16748.82|0
1627909500000|2021-08-02 13:05:00|16758.75|16758.75|16761.35|16761.35|16764.13|16764.13|16758.75|16758.75|0
1627909800000|2021-08-02 13:10:00|16763.32|16763.32|16777.57|16777.57|16777.57|16777.57|16763.32|16763.32|0
1627910100000|2021-08-02 13:15:00|16778.96|16778.96|16775.26|16775.26|16791.93|16791.93|16775.26|16775.26|0
1627910400000|2021-08-02 13:20:00|16776.65|16776.65|16775.77|16775.77|16776.65|16776.65|16771.64|16771.64|0
1627910700000|2021-08-02 13:25:00|16776.99|16776.99|16778.24|16778.24|16778.91|16778.91|16774.54|16774.54|0
1627911000000|2021-08-02 13:30:00|16780.21|16780.21|16762.02|16762.02|16785|16785|16760.63|16760.63|0
1627911300000|2021-08-02 13:35:00|16760.8|16760.8|16757.18|16757.18|16771.47|16771.47|16750.42|16750.42|0
1627911600000|2021-08-02 13:40:00|16758.57|16758.57|16750.99|16750.99|16764.14|16764.14|16750.99|16750.99|0
1627911900000|2021-08-02 13:45:00|16752.96|16752.96|16755.17|16755.17|16763.67|16763.67|16752.96|16752.96|0
1627912200000|2021-08-02 13:50:00|16757.95|16757.95|16760.57|16760.57|16760.57|16760.57|16746.3|16746.3|0
1627912500000|2021-08-02 13:55:00|16760.99|16760.99|16754.4|16754.4|16765.17|16765.17|16754.4|16754.4|0
1627912800000|2021-08-02 14:00:00|16755.79|16755.79|16765.25|16765.25|16779.24|16779.24|16755.79|16755.79|0
1627913100000|2021-08-02 14:05:00|16762.47|16762.47|16778.67|16778.67|16781.23|16781.23|16760.41|16760.41|0
1627913400000|2021-08-02 14:10:00|16774.73|16774.73|16772.56|16772.56|16777.54|16777.54|16767|16767|0
1627913700000|2021-08-02 14:15:00|16774.53|16774.53|16775.19|16775.19|16782.59|16782.59|16771.24|16771.24|0
1627914000000|2021-08-02 14:20:00|16773.79|16773.79|16765.32|16765.32|16774.38|16774.38|16759.4|16759.4|0
1627914300000|2021-08-02 14:25:00|16766.71|16766.71|16785.66|16785.66|16785.66|16785.66|16766.71|16766.71|0
1627914600000|2021-08-02 14:30:00|16786.08|16786.08|16780.51|16780.51|16800.89|16800.89|16780.51|16780.51|0
1627914900000|2021-08-02 14:35:00|16781.73|16781.73|16768.13|16768.13|16783.07|16783.07|16768.13|16768.13|0
1627915200000|2021-08-02 14:40:00|16767.29|16767.29|16753.9|16753.9|16767.29|16767.29|16752.83|16752.83|0
1627915500000|2021-08-02 14:45:00|16753.06|16753.06|16762.34|16762.34|16762.34|16762.34|16751.09|16751.09|0
1627915800000|2021-08-02 14:50:00|16761.92|16761.92|16797.56|16797.56|16797.56|16797.56|16761.92|16761.92|0
1627916100000|2021-08-02 14:55:00|16793.62|16793.62|16787.77|16787.77|16797.56|16797.56|16780.33|16780.33|0
1627916400000|2021-08-02 15:00:00|16785.79|16785.79|16784.84|16784.84|16787.54|16787.54|16781.29|16781.29|0
1627916700000|2021-08-02 15:05:00|16786.06|16786.06|16794|16794|16794.42|16794.42|16785.64|16785.64|0
1627917000000|2021-08-02 15:10:00|16792.61|16792.61|16795.39|16795.39|16800.8|16800.8|16792.61|16792.61|0
1627917300000|2021-08-02 15:15:00|16794|16794|16796.62|16796.62|16799.82|16799.82|16791.77|16791.77|0
1627917600000|2021-08-02 15:20:00|16795.4|16795.4|16805.03|16805.03|16811.44|16811.44|16795.4|16795.4|0
1627917900000|2021-08-02 15:25:00|16807.01|16807.01|16795.53|16795.53|16809.56|16809.56|16793.56|16793.56|0
1627974900000|2021-08-03 07:15:00|16795.15|16795.15|16810.98|16810.98|16818.09|16818.09|16789.17|16789.17|0
1627975200000|2021-08-03 07:20:00|16809.01|16809.01|16843.62|16843.62|16843.62|16843.62|16805.98|16805.98|0
1627975500000|2021-08-03 07:25:00|16844.45|16844.45|16879.71|16879.71|16881.1|16881.1|16844.45|16844.45|0
1627975800000|2021-08-03 07:30:00|16880.92|16880.92|16893.04|16893.04|16893.88|16893.88|16872.17|16872.17|0
1627976100000|2021-08-03 07:35:00|16891.07|16891.07|16894.72|16894.72|16905.51|16905.51|16891.07|16891.07|0
1627976400000|2021-08-03 07:40:00|16892.75|16892.75|16885.96|16885.96|16904|16904|16884.75|16884.75|0
1627976700000|2021-08-03 07:45:00|16886.8|16886.8|16933.89|16933.89|16933.89|16933.89|16886.8|16886.8|0
1627977000000|2021-08-03 07:50:00|16934.31|16934.31|16919.5|16919.5|16934.31|16934.31|16919.5|16919.5|0
1627977300000|2021-08-03 07:55:00|16925.42|16925.42|16921.5|16921.5|16925.42|16925.42|16914.36|16914.36|0
1627977600000|2021-08-03 08:00:00|16922.72|16922.72|16927.28|16927.28|16929.25|16929.25|16922.72|16922.72|0
1627977900000|2021-08-03 08:05:00|16928.12|16928.12|16920.03|16920.03|16929.93|16929.93|16920.03|16920.03|0
1627978200000|2021-08-03 08:10:00|16918.06|16918.06|16919.54|16919.54|16923.81|16923.81|16913.95|16913.95|0
1627978500000|2021-08-03 08:15:00|16917.57|16917.57|16920.07|16920.07|16923.97|16923.97|16911.65|16911.65|0
1627978800000|2021-08-03 08:20:00|16924.01|16924.01|16939.95|16939.95|16939.95|16939.95|16924.01|16924.01|0
1627979100000|2021-08-03 08:25:00|16937.98|16937.98|16945.93|16945.93|16945.93|16945.93|16933.28|16933.28|0
1627979400000|2021-08-03 08:30:00|16947.32|16947.32|16947.08|16947.08|16954.29|16954.29|16945.93|16945.93|0
1627979700000|2021-08-03 08:35:00|16945.82|16945.82|16938.17|16938.17|16948.41|16948.41|16938.17|16938.17|0
1627980000000|2021-08-03 08:40:00|16937.33|16937.33|16940.72|16940.72|16940.72|16940.72|16934.96|16934.96|0
1627980300000|2021-08-03 08:45:00|16936.77|16936.77|16945.3|16945.3|16945.3|16945.3|16936.77|16936.77|0
1627980600000|2021-08-03 08:50:00|16943.91|16943.91|16950.99|16950.99|16954.98|16954.98|16942.52|16942.52|0
1627980900000|2021-08-03 08:55:00|16948.21|16948.21|16964.64|16964.64|16964.64|16964.64|16948.21|16948.21|0
1627981200000|2021-08-03 09:00:00|16966.61|16966.61|16961.27|16961.27|16968|16968|16961.27|16961.27|0
1627981500000|2021-08-03 09:05:00|16957.33|16957.33|16976.98|16976.98|16978.38|16978.38|16955.94|16955.94|0
1627981800000|2021-08-03 09:10:00|16975.59|16975.59|16966.7|16966.7|16981.78|16981.78|16966.7|16966.7|0
1627982100000|2021-08-03 09:15:00|16962.76|16962.76|16986.8|16986.8|16992.79|16992.79|16962.76|16962.76|0
1627982400000|2021-08-03 09:20:00|16989.58|16989.58|16970.52|16970.52|16990.98|16990.98|16966.58|16966.58|0
1627982700000|2021-08-03 09:25:00|16966.58|16966.58|16975.86|16975.86|16975.86|16975.86|16963.24|16963.24|0
1627983000000|2021-08-03 09:30:00|16977.08|16977.08|16980.21|16980.21|16988.56|16988.56|16974.29|16974.29|0
1627983300000|2021-08-03 09:35:00|16972.32|16972.32|16980.22|16980.22|16980.22|16980.22|16968.15|16968.15|0
1627983600000|2021-08-03 09:40:00|16978.83|16978.83|16976.3|16976.3|16979.08|16979.08|16973.07|16973.07|0
1627983900000|2021-08-03 09:45:00|16974.32|16974.32|16976.52|16976.52|16976.52|16976.52|16970.38|16970.38|0
1627984200000|2021-08-03 09:50:00|16980.47|16980.47|16989.27|16989.27|16989.27|16989.27|16980.47|16980.47|0
1627984500000|2021-08-03 09:55:00|16991.24|16991.24|16985.97|16985.97|16994.67|16994.67|16985.97|16985.97|0
1627984800000|2021-08-03 10:00:00|16984|16984|16968.49|16968.49|16987.94|16987.94|16966.52|16966.52|0
1627985100000|2021-08-03 10:05:00|16969.33|16969.33|16970.59|16970.59|16972.56|16972.56|16965.55|16965.55|0
1627985400000|2021-08-03 10:10:00|16971.98|16971.98|16984.63|16984.63|16992.45|16992.45|16971.14|16971.14|0
1627985700000|2021-08-03 10:15:00|16988.57|16988.57|16976.23|16976.23|16988.57|16988.57|16976.23|16976.23|0
1627986000000|2021-08-03 10:20:00|16977.62|16977.62|16976.13|16976.13|16984.02|16984.02|16976.13|16976.13|0
1627986300000|2021-08-03 10:25:00|16975.71|16975.71|16955.97|16955.97|16975.71|16975.71|16955.97|16955.97|0
1627986600000|2021-08-03 10:30:00|16957.23|16957.23|16955.28|16955.28|16958.52|16958.52|16954.45|16954.45|0
1627986900000|2021-08-03 10:35:00|16953.89|16953.89|16950.14|16950.14|16953.89|16953.89|16942.83|16942.83|0
1627987200000|2021-08-03 10:40:00|16950.56|16950.56|16944.39|16944.39|16952.79|16952.79|16942.05|16942.05|0
1627987500000|2021-08-03 10:45:00|16946.36|16946.36|16941.52|16941.52|16948.34|16948.34|16939.55|16939.55|0
1627987800000|2021-08-03 10:50:00|16942.91|16942.91|16942.85|16942.85|16944.3|16944.3|16939.1|16939.1|0
1627988100000|2021-08-03 10:55:00|16945.64|16945.64|16945.37|16945.37|16949.58|16949.58|16942.85|16942.85|0
1627988400000|2021-08-03 11:00:00|16943.98|16943.98|16942.51|16942.51|16953.98|16953.98|16939.86|16939.86|0
1627988700000|2021-08-03 11:05:00|16941.12|16941.12|16945.25|16945.25|16945.25|16945.25|16936.16|16936.16|0
1627989000000|2021-08-03 11:10:00|16941.31|16941.31|16955.41|16955.41|16960.58|16960.58|16938.49|16938.49|0
1627989300000|2021-08-03 11:15:00|16956.25|16956.25|16938.49|16938.49|16956.25|16956.25|16938.49|16938.49|0
1627989600000|2021-08-03 11:20:00|16934.55|16934.55|16933.87|16933.87|16938.49|16938.49|16933.03|16933.03|0
1627989900000|2021-08-03 11:25:00|16935.26|16935.26|16940.03|16940.03|16945.72|16945.72|16935.26|16935.26|0
1627990200000|2021-08-03 11:30:00|16942.82|16942.82|16939.23|16939.23|16942.82|16942.82|16929.68|16929.68|0
1627990500000|2021-08-03 11:35:00|16937.83|16937.83|16931.57|16931.57|16940.27|16940.27|16929.6|16929.6|0
1627990800000|2021-08-03 11:40:00|16935.51|16935.51|16935.74|16935.74|16947.86|16947.86|16935.32|16935.32|0
1627991100000|2021-08-03 11:45:00|16934.35|16934.35|16947.28|16947.28|16949.25|16949.25|16934.35|16934.35|0
1627991400000|2021-08-03 11:50:00|16945.89|16945.89|16954.13|16954.13|16954.13|16954.13|16944.68|16944.68|0
1627991700000|2021-08-03 11:55:00|16958.31|16958.31|16971.28|16971.28|16971.28|16971.28|16958.31|16958.31|0
1627992000000|2021-08-03 12:00:00|16972.68|16972.68|16967.98|16967.98|16972.68|16972.68|16963.56|16963.56|0
1627992300000|2021-08-03 12:05:00|16969.19|16969.19|16966.71|16966.71|16971.3|16971.3|16962.55|16962.55|0
1627992600000|2021-08-03 12:10:00|16967.91|16967.91|16969.88|16969.88|16969.88|16969.88|16962.9|16962.9|0
1627992900000|2021-08-03 12:15:00|16969.46|16969.46|16988.09|16988.09|16988.09|16988.09|16969.46|16969.46|0
1627993200000|2021-08-03 12:20:00|16986.11|16986.11|16980.46|16980.46|16992.21|16992.21|16977.76|16977.76|0
1627993500000|2021-08-03 12:25:00|16979.07|16979.07|16984.43|16984.43|16984.43|16984.43|16979.07|16979.07|0
1627993800000|2021-08-03 12:30:00|16983.21|16983.21|16990.02|16990.02|16991.28|16991.28|16981.99|16981.99|0
1627994100000|2021-08-03 12:35:00|16989.6|16989.6|16984.04|16984.04|16989.6|16989.6|16979.12|16979.12|0
1627994400000|2021-08-03 12:40:00|16984.88|16984.88|16991.72|16991.72|16993.24|16993.24|16983.32|16983.32|0
1627994700000|2021-08-03 12:45:00|16990.33|16990.33|16987.96|16987.96|16990.33|16990.33|16978.26|16978.26|0
1627995000000|2021-08-03 12:50:00|16986.57|16986.57|16996.64|16996.64|16996.64|16996.64|16983.44|16983.44|0
1627995300000|2021-08-03 12:55:00|16993.86|16993.86|17000.79|17000.79|17001.93|17001.93|16993.86|16993.86|0
1627995600000|2021-08-03 13:00:00|16999.4|16999.4|16997.16|16997.16|17000|17000|16997.16|16997.16|0
1627995900000|2021-08-03 13:05:00|16998|16998|16985.16|16985.16|17000.78|17000.78|16985.16|16985.16|0
1627996200000|2021-08-03 13:10:00|16983.77|16983.77|16975.58|16975.58|16985.74|16985.74|16974.36|16974.36|0
1627996500000|2021-08-03 13:15:00|16976.97|16976.97|16967.66|16967.66|16980.9|16980.9|16967.25|16967.25|0
1627996800000|2021-08-03 13:20:00|16967.25|16967.25|16930.12|16930.12|16971.55|16971.55|16928.73|16928.73|0
1627997100000|2021-08-03 13:25:00|16932.09|16932.09|16933.52|16933.52|16933.66|16933.66|16927.74|16927.74|0
1627997400000|2021-08-03 13:30:00|16934.91|16934.91|16956.8|16956.8|16958.03|16958.03|16933.68|16933.68|0
1627997700000|2021-08-03 13:35:00|16956.38|16956.38|16943.36|16943.36|16959.91|16959.91|16943.36|16943.36|0
1627998000000|2021-08-03 13:40:00|16942.16|16942.16|16927.6|16927.6|16943.51|16943.51|16922.08|16922.08|0
1627998300000|2021-08-03 13:45:00|16923.66|16923.66|16930.06|16930.06|16934.24|16934.24|16920.29|16920.29|0
1627998600000|2021-08-03 13:50:00|16928.86|16928.86|16922.01|16922.01|16928.86|16928.86|16917.94|16917.94|0
1627998900000|2021-08-03 13:55:00|16920.04|16920.04|16918.02|16918.02|16921.39|16921.39|16913.27|16913.27|0
1627999200000|2021-08-03 14:00:00|16917.18|16917.18|16930.79|16930.79|16936.71|16936.71|16917.18|16917.18|0
1627999500000|2021-08-03 14:05:00|16932.05|16932.05|16919.87|16919.87|16932.62|16932.62|16919.58|16919.58|0
1627999800000|2021-08-03 14:10:00|16921.85|16921.85|16925.4|16925.4|16934.78|16934.78|16921.85|16921.85|0
1628000100000|2021-08-03 14:15:00|16919.48|16919.48|16924.34|16924.34|16927.42|16927.42|16914.32|16914.32|0
1628000400000|2021-08-03 14:20:00|16922.95|16922.95|16928.23|16928.23|16929.62|16929.62|16918.36|16918.36|0
1628000700000|2021-08-03 14:25:00|16928.65|16928.65|16924.98|16924.98|16935.47|16935.47|16924.98|16924.98|0
1628001000000|2021-08-03 14:30:00|16926.38|16926.38|16914.31|16914.31|16929.58|16929.58|16914.31|16914.31|0
1628001300000|2021-08-03 14:35:00|16913.89|16913.89|16917.12|16917.12|16917.93|16917.93|16910.52|16910.52|0
1628001600000|2021-08-03 14:40:00|16918.32|16918.32|16928.5|16928.5|16929.24|16929.24|16918.32|16918.32|0
1628001900000|2021-08-03 14:45:00|16930.31|16930.31|16944.24|16944.24|16944.24|16944.24|16930.31|16930.31|0
1628002200000|2021-08-03 14:50:00|16945.5|16945.5|16936.92|16936.92|16948.31|16948.31|16935.53|16935.53|0
1628002500000|2021-08-03 14:55:00|16936.5|16936.5|16940.56|16940.56|16949.68|16949.68|16931.59|16931.59|0
1628002800000|2021-08-03 15:00:00|16944.51|16944.51|16955.05|16955.05|16956.19|16956.19|16944.51|16944.51|0
1628003100000|2021-08-03 15:05:00|16955.47|16955.47|16962.55|16962.55|16964.66|16964.66|16949.85|16949.85|0
1628003400000|2021-08-03 15:10:00|16962.13|16962.13|16955.54|16955.54|16964.82|16964.82|16953.92|16953.92|0
1628003700000|2021-08-03 15:15:00|16956.76|16956.76|16960.7|16960.7|16964.14|16964.14|16953.81|16953.81|0
1628004000000|2021-08-03 15:20:00|16959.87|16959.87|16972.43|16972.43|16974.82|16974.82|16959.15|16959.15|0
1628004300000|2021-08-03 15:25:00|16971.03|16971.03|16977.72|16977.72|16977.72|16977.72|16963.08|16963.08|0
1628061300000|2021-08-04 07:15:00|17024|17024|17020.18|17020.18|17025.97|17025.97|17014.26|17014.26|0
1628061600000|2021-08-04 07:20:00|17026.1|17026.1|17024.33|17024.33|17028.52|17028.52|17013.28|17013.28|0
1628061900000|2021-08-04 07:25:00|17023.49|17023.49|17010.95|17010.95|17023.49|17023.49|17009.7|17009.7|0
1628062200000|2021-08-04 07:30:00|17011.79|17011.79|17038.25|17038.25|17038.25|17038.25|17011.79|17011.79|0
1628062500000|2021-08-04 07:35:00|17034.07|17034.07|17054.98|17054.98|17056.89|17056.89|17034.07|17034.07|0
1628062800000|2021-08-04 07:40:00|17052.2|17052.2|17037.6|17037.6|17052.2|17052.2|17034.92|17034.92|0
1628063100000|2021-08-04 07:45:00|17035.63|17035.63|17033.48|17033.48|17036.55|17036.55|17031.7|17031.7|0
1628063400000|2021-08-04 07:50:00|17031.5|17031.5|17027.97|17027.97|17035.45|17035.45|17027.97|17027.97|0
1628063700000|2021-08-04 07:55:00|17029.36|17029.36|17028.8|17028.8|17036.37|17036.37|17028.8|17028.8|0
1628064000000|2021-08-04 08:00:00|17026.02|17026.02|17018.16|17018.16|17029.35|17029.35|17012.82|17012.82|0
1628064300000|2021-08-04 08:05:00|17020.94|17020.94|17001.57|17001.57|17025.11|17025.11|17001.57|17001.57|0
1628064600000|2021-08-04 08:10:00|17000.18|17000.18|17023|17023|17023|17023|17000.18|17000.18|0
1628064900000|2021-08-04 08:15:00|17024.98|17024.98|17038.03|17038.03|17044.05|17044.05|17024.98|17024.98|0
1628065200000|2021-08-04 08:20:00|17037.61|17037.61|17028.05|17028.05|17037.61|17037.61|17028.05|17028.05|0
1628065500000|2021-08-04 08:25:00|17024.1|17024.1|17014.12|17014.12|17024.1|17024.1|17011.06|17011.06|0
1628065800000|2021-08-04 08:30:00|17016.09|17016.09|17017.55|17017.55|17020.59|17020.59|17015.58|17015.58|0
1628066100000|2021-08-04 08:35:00|17009.21|17009.21|17015.34|17015.34|17015.34|17015.34|17009.21|17009.21|0
1628066400000|2021-08-04 08:40:00|17017.31|17017.31|17023.85|17023.85|17026.64|17026.64|17017.31|17017.31|0
1628066700000|2021-08-04 08:45:00|17024.27|17024.27|17019.88|17019.88|17025.83|17025.83|17019.88|17019.88|0
1628067000000|2021-08-04 08:50:00|17021.14|17021.14|17004.81|17004.81|17021.14|17021.14|17004.55|17004.55|0
1628067300000|2021-08-04 08:55:00|17003.97|17003.97|16995.53|16995.53|17003.97|17003.97|16995.53|16995.53|0
1628067600000|2021-08-04 09:00:00|16996.37|16996.37|16993.77|16993.77|17001.15|17001.15|16993.77|16993.77|0
1628067900000|2021-08-04 09:05:00|16995.16|16995.16|16986.25|16986.25|17005.88|17005.88|16986.25|16986.25|0
1628068200000|2021-08-04 09:10:00|16987.51|16987.51|17025.39|17025.39|17025.39|17025.39|16987.09|16987.09|0
1628068500000|2021-08-04 09:15:00|17027.07|17027.07|17032.44|17032.44|17034.83|17034.83|17022.32|17022.32|0
1628068800000|2021-08-04 09:20:00|17030.47|17030.47|17028.05|17028.05|17033.83|17033.83|17027.24|17027.24|0
1628069100000|2021-08-04 09:25:00|17029.44|17029.44|17023.36|17023.36|17029.44|17029.44|17017.44|17017.44|0
1628069400000|2021-08-04 09:30:00|17021.39|17021.39|17024.04|17024.04|17024.04|17024.04|17017.9|17017.9|0
1628069700000|2021-08-04 09:35:00|17022.07|17022.07|17028.08|17028.08|17035.11|17035.11|17021.65|17021.65|0
1628070000000|2021-08-04 09:40:00|17028.5|17028.5|17038.26|17038.26|17038.26|17038.26|17026.94|17026.94|0
1628070300000|2021-08-04 09:45:00|17036.87|17036.87|17029.33|17029.33|17036.87|17036.87|17023.64|17023.64|0
1628070600000|2021-08-04 09:50:00|17030.73|17030.73|17039.95|17039.95|17042.34|17042.34|17027.27|17027.27|0
1628070900000|2021-08-04 09:55:00|17038.56|17038.56|17054.92|17054.92|17066.76|17066.76|17038.56|17038.56|0
1628071200000|2021-08-04 10:00:00|17054.5|17054.5|17044.78|17044.78|17060|17060|17043.94|17043.94|0
1628071500000|2021-08-04 10:05:00|17046.75|17046.75|17036.66|17036.66|17046.75|17046.75|17036.66|17036.66|0
1628071800000|2021-08-04 10:10:00|17034.69|17034.69|17037.79|17037.79|17038.63|17038.63|17034.69|17034.69|0
1628072100000|2021-08-04 10:15:00|17036.12|17036.12|17022.76|17022.76|17036.12|17036.12|17022.34|17022.34|0
1628072400000|2021-08-04 10:20:00|17026.71|17026.71|17025.41|17025.41|17029.94|17029.94|17025.18|17025.18|0
1628072700000|2021-08-04 10:25:00|17024.99|17024.99|17023.11|17023.11|17030.07|17030.07|17021.72|17021.72|0
1628073000000|2021-08-04 10:30:00|17022.27|17022.27|17024.25|17024.25|17024.25|17024.25|17016.35|17016.35|0
1628073300000|2021-08-04 10:35:00|17025.08|17025.08|17023.3|17023.3|17025.08|17025.08|17021.14|17021.14|0
1628073600000|2021-08-04 10:40:00|17028.86|17028.86|17033.59|17033.59|17033.59|17033.59|17025.7|17025.7|0
1628073900000|2021-08-04 10:45:00|17034.98|17034.98|17034.06|17034.06|17036.38|17036.38|17028.9|17028.9|0
1628074200000|2021-08-04 10:50:00|17032.67|17032.67|17039.85|17039.85|17039.85|17039.85|17020.12|17020.12|0
1628074500000|2021-08-04 10:55:00|17041.24|17041.24|17039.08|17039.08|17048.59|17048.59|17039.08|17039.08|0
1628074800000|2021-08-04 11:00:00|17040.47|17040.47|17039|17039|17040.47|17040.47|17030.09|17030.09|0
1628075100000|2021-08-04 11:05:00|17037.61|17037.61|17041.48|17041.48|17044.08|17044.08|17036.77|17036.77|0
1628075400000|2021-08-04 11:10:00|17039.51|17039.51|17039.51|17039.51|17039.51|17039.51|17039.51|17039.51|0
1628075700000|2021-08-04 11:15:00|17040.9|17040.9|17066.48|17066.48|17066.48|17066.48|17040.9|17040.9|0
1628076000000|2021-08-04 11:20:00|17067.7|17067.7|17071.53|17071.53|17073.5|17073.5|17067.7|17067.7|0
1628076300000|2021-08-04 11:25:00|17069.55|17069.55|17072.07|17072.07|17076.69|17076.69|17069.55|17069.55|0
1628076600000|2021-08-04 11:30:00|17066.15|17066.15|17063.5|17063.5|17066.15|17066.15|17059.56|17059.56|0
1628076900000|2021-08-04 11:35:00|17065.48|17065.48|17072.76|17072.76|17076.7|17076.7|17065.48|17065.48|0
1628077200000|2021-08-04 11:40:00|17070.78|17070.78|17067.51|17067.51|17072.76|17072.76|17066.67|17066.67|0
1628077500000|2021-08-04 11:45:00|17068.35|17068.35|17068.22|17068.22|17070.03|17070.03|17062.81|17062.81|0
1628077800000|2021-08-04 11:50:00|17067.02|17067.02|17070.46|17070.46|17071.85|17071.85|17061.77|17061.77|0
1628078100000|2021-08-04 11:55:00|17072.43|17072.43|17081.27|17081.27|17088.02|17088.02|17067.71|17067.71|0
1628078400000|2021-08-04 12:00:00|17083.24|17083.24|17065.58|17065.58|17083.24|17083.24|17062.77|17062.77|0
1628078700000|2021-08-04 12:05:00|17063.61|17063.61|17049.6|17049.6|17064.58|17064.58|17041.48|17041.48|0
1628079000000|2021-08-04 12:10:00|17051.58|17051.58|17045.01|17045.01|17053.13|17053.13|17042.62|17042.62|0
1628079300000|2021-08-04 12:15:00|17052.9|17052.9|17040.21|17040.21|17052.9|17052.9|17040.21|17040.21|0
1628079600000|2021-08-04 12:20:00|17041.6|17041.6|17032.32|17032.32|17044.97|17044.97|17032.32|17032.32|0
1628079900000|2021-08-04 12:25:00|17038.24|17038.24|17043.15|17043.15|17044.41|17044.41|17037.82|17037.82|0
1628080200000|2021-08-04 12:30:00|17044.54|17044.54|17049.71|17049.71|17049.71|17049.71|17043.79|17043.79|0
1628080500000|2021-08-04 12:35:00|17050.13|17050.13|17053.65|17053.65|17054.49|17054.49|17049.15|17049.15|0
1628080800000|2021-08-04 12:40:00|17057.6|17057.6|17058.18|17058.18|17060.57|17060.57|17048.73|17048.73|0
1628081100000|2021-08-04 12:45:00|17058.6|17058.6|17048.91|17048.91|17059.99|17059.99|17046.93|17046.93|0
1628081400000|2021-08-04 12:50:00|17050.3|17050.3|17049.24|17049.24|17057.01|17057.01|17048.86|17048.86|0
1628081700000|2021-08-04 12:55:00|17050.63|17050.63|17064.58|17064.58|17064.58|17064.58|17050.05|17050.05|0
1628082000000|2021-08-04 13:00:00|17063.19|17063.19|17059.47|17059.47|17063.19|17063.19|17050.28|17050.28|0
1628082300000|2021-08-04 13:05:00|17058.08|17058.08|17054.01|17054.01|17062.25|17062.25|17051.78|17051.78|0
1628082600000|2021-08-04 13:10:00|17053.59|17053.59|17053.05|17053.05|17056.73|17056.73|17051.4|17051.4|0
1628082900000|2021-08-04 13:15:00|17056.99|17056.99|17074.52|17074.52|17074.52|17074.52|17051.65|17051.65|0
1628083200000|2021-08-04 13:20:00|17075.91|17075.91|17098.01|17098.01|17099.98|17099.98|17075.91|17075.91|0
1628083500000|2021-08-04 13:25:00|17099.98|17099.98|17099.09|17099.09|17106.79|17106.79|17094.56|17094.56|0
1628083800000|2021-08-04 13:30:00|17098.67|17098.67|17095.63|17095.63|17101.64|17101.64|17083.15|17083.15|0
1628084100000|2021-08-04 13:35:00|17096.05|17096.05|17071.13|17071.13|17097.02|17097.02|17059.82|17059.82|0
1628084400000|2021-08-04 13:40:00|17077.05|17077.05|17081.79|17081.79|17086.87|17086.87|17072.87|17072.87|0
1628084700000|2021-08-04 13:45:00|17083.76|17083.76|17090.87|17090.87|17096.05|17096.05|17072.19|17072.19|0
1628085000000|2021-08-04 13:50:00|17092.51|17092.51|17097.71|17097.71|17112.1|17112.1|17088.66|17088.66|0
1628085300000|2021-08-04 13:55:00|17099.68|17099.68|17104.41|17104.41|17114.07|17114.07|17098.29|17098.29|0
1628085600000|2021-08-04 14:00:00|17105.8|17105.8|17114.48|17114.48|17121.03|17121.03|17103.83|17103.83|0
1628085900000|2021-08-04 14:05:00|17112.5|17112.5|17100.75|17100.75|17114.48|17114.48|17100.75|17100.75|0
1628086200000|2021-08-04 14:10:00|17102.73|17102.73|17085.58|17085.58|17102.73|17102.73|17085.58|17085.58|0
1628086500000|2021-08-04 14:15:00|17086.97|17086.97|17082.47|17082.47|17094.46|17094.46|17080.69|17080.69|0
1628086800000|2021-08-04 14:20:00|17074.58|17074.58|17078.73|17078.73|17081.47|17081.47|17062.1|17062.1|0
1628087100000|2021-08-04 14:25:00|17080.12|17080.12|17084.34|17084.34|17088.45|17088.45|17078.49|17078.49|0
1628087400000|2021-08-04 14:30:00|17087.12|17087.12|17051.16|17051.16|17087.12|17087.12|17047.96|17047.96|0
1628087700000|2021-08-04 14:35:00|17052.55|17052.55|17043.29|17043.29|17054.83|17054.83|17038.81|17038.81|0
1628088000000|2021-08-04 14:40:00|17044.68|17044.68|17031.5|17031.5|17044.68|17044.68|17027.56|17027.56|0
1628088300000|2021-08-04 14:45:00|17030.11|17030.11|17006.15|17006.15|17035.26|17035.26|17006.15|17006.15|0
1628088600000|2021-08-04 14:50:00|17004.76|17004.76|17000.95|17000.95|17009.29|17009.29|16997.12|16997.12|0
1628088900000|2021-08-04 14:55:00|17002.34|17002.34|17006.16|17006.16|17008.97|17008.97|16998.98|16998.98|0
1628089200000|2021-08-04 15:00:00|17007.55|17007.55|17012.31|17012.31|17016.23|17016.23|17006.97|17006.97|0
1628089500000|2021-08-04 15:05:00|17012.73|17012.73|17017.87|17017.87|17019.22|17019.22|17012.73|17012.73|0
1628089800000|2021-08-04 15:10:00|17016.48|17016.48|17025.72|17025.72|17027.61|17027.61|17016.48|17016.48|0
1628090100000|2021-08-04 15:15:00|17024.5|17024.5|17017.6|17017.6|17029.84|17029.84|17014.66|17014.66|0
1628090400000|2021-08-04 15:20:00|17015.63|17015.63|17026.54|17026.54|17026.54|17026.54|17006.54|17006.54|0
1628090700000|2021-08-04 15:25:00|17024.57|17024.57|17003.06|17003.06|17024.57|17024.57|17003.06|17003.06|0
1628147700000|2021-08-05 07:15:00|17036.43|17036.43|17068.47|17068.47|17078.38|17078.38|17028.45|17028.45|0
1628148000000|2021-08-05 07:20:00|17056.63|17056.63|17062.72|17062.72|17067.88|17067.88|17050.6|17050.6|0
1628148300000|2021-08-05 07:25:00|17066.37|17066.37|17057.5|17057.5|17067.59|17067.59|17053.29|17053.29|0
1628148600000|2021-08-05 07:30:00|17074.93|17074.93|17090.52|17090.52|17094.47|17094.47|17070.92|17070.92|0
1628148900000|2021-08-05 07:35:00|17096.44|17096.44|17096.69|17096.69|17099.48|17099.48|17086.97|17086.97|0
1628149200000|2021-08-05 07:40:00|17090.77|17090.77|17117|17117|17117|17117|17090.77|17090.77|0
1628149500000|2021-08-05 07:45:00|17113.05|17113.05|17126.48|17126.48|17128.51|17128.51|17111.85|17111.85|0
1628149800000|2021-08-05 07:50:00|17127.87|17127.87|17145.94|17145.94|17146.87|17146.87|17127.87|17127.87|0
1628150100000|2021-08-05 07:55:00|17148.72|17148.72|17177.09|17177.09|17177.09|17177.09|17148.72|17148.72|0
1628150400000|2021-08-05 08:00:00|17175.12|17175.12|17173.97|17173.97|17185.22|17185.22|17171.76|17171.76|0
1628150700000|2021-08-05 08:05:00|17175.36|17175.36|17160.83|17160.83|17175.36|17175.36|17156.89|17156.89|0
1628151000000|2021-08-05 08:10:00|17162.81|17162.81|17164.54|17164.54|17176.67|17176.67|17160.43|17160.43|0
1628151300000|2021-08-05 08:15:00|17166.51|17166.51|17164.88|17164.88|17182.35|17182.35|17164.88|17164.88|0
1628151600000|2021-08-05 08:20:00|17162.9|17162.9|17159.67|17159.67|17166.98|17166.98|17153.7|17153.7|0
1628151900000|2021-08-05 08:25:00|17163.49|17163.49|17162.9|17162.9|17164.52|17164.52|17155.01|17155.01|0
1628152200000|2021-08-05 08:30:00|17161.51|17161.51|17185.58|17185.58|17185.58|17185.58|17152.46|17152.46|0
1628152500000|2021-08-05 08:35:00|17183.6|17183.6|17192.71|17192.71|17192.71|17192.71|17180.07|17180.07|0
1628152800000|2021-08-05 08:40:00|17191.32|17191.32|17191.31|17191.31|17201.23|17201.23|17191.31|17191.31|0
1628153100000|2021-08-05 08:45:00|17192.7|17192.7|17199.82|17199.82|17205.16|17205.16|17190.73|17190.73|0
1628153400000|2021-08-05 08:50:00|17197.85|17197.85|17153.06|17153.06|17197.85|17197.85|17147.72|17147.72|0
1628153700000|2021-08-05 08:55:00|17154.45|17154.45|17155.31|17155.31|17157|17157|17140.7|17140.7|0
1628154000000|2021-08-05 09:00:00|17147.42|17147.42|17139.16|17139.16|17147.42|17147.42|17133.21|17133.21|0
1628154300000|2021-08-05 09:05:00|17141.13|17141.13|17138.89|17138.89|17146.05|17146.05|17136.96|17136.96|0
1628154600000|2021-08-05 09:10:00|17136.1|17136.1|17122.44|17122.44|17136.69|17136.69|17122.44|17122.44|0
1628154900000|2021-08-05 09:15:00|17123.83|17123.83|17125.03|17125.03|17127.01|17127.01|17111.33|17111.33|0
1628155200000|2021-08-05 09:20:00|17127.01|17127.01|17119.45|17119.45|17129.79|17129.79|17116.26|17116.26|0
1628155500000|2021-08-05 09:25:00|17117.48|17117.48|17124.72|17124.72|17124.72|17124.72|17115.44|17115.44|0
1628155800000|2021-08-05 09:30:00|17126.11|17126.11|17121.9|17121.9|17126.95|17126.95|17121.9|17121.9|0
1628156100000|2021-08-05 09:35:00|17119.93|17119.93|17119.63|17119.63|17126.94|17126.94|17119.63|17119.63|0
1628156400000|2021-08-05 09:40:00|17121.61|17121.61|17117.95|17117.95|17125.55|17125.55|17113.2|17113.2|0
1628156700000|2021-08-05 09:45:00|17119.93|17119.93|17127.4|17127.4|17129.83|17129.83|17117.7|17117.7|0
1628157000000|2021-08-05 09:50:00|17133.32|17133.32|17141.7|17141.7|17143.67|17143.67|17133.32|17133.32|0
1628157300000|2021-08-05 09:55:00|17144.13|17144.13|17139.68|17139.68|17147.5|17147.5|17139.68|17139.68|0
1628157600000|2021-08-05 10:00:00|17138.28|17138.28|17137.35|17137.35|17145.01|17145.01|17136.93|17136.93|0
1628157900000|2021-08-05 10:05:00|17133.41|17133.41|17132.02|17132.02|17134.67|17134.67|17129.46|17129.46|0
1628158200000|2021-08-05 10:10:00|17132.44|17132.44|17135.44|17135.44|17135.44|17135.44|17128.97|17128.97|0
1628158500000|2021-08-05 10:15:00|17133.47|17133.47|17131.73|17131.73|17139.38|17139.38|17131.31|17131.31|0
1628158800000|2021-08-05 10:20:00|17132.57|17132.57|17139.82|17139.82|17139.82|17139.82|17130.14|17130.14|0
1628159100000|2021-08-05 10:25:00|17145.74|17145.74|17131.7|17131.7|17153.63|17153.63|17131.7|17131.7|0
1628159400000|2021-08-05 10:30:00|17132.12|17132.12|17111.89|17111.89|17132.12|17132.12|17111.89|17111.89|0
1628159700000|2021-08-05 10:35:00|17109.92|17109.92|17095.68|17095.68|17110.34|17110.34|17089.76|17089.76|0
1628160000000|2021-08-05 10:40:00|17097.07|17097.07|17109.71|17109.71|17109.71|17109.71|17097.07|17097.07|0
1628160300000|2021-08-05 10:45:00|17107.74|17107.74|17116.49|17116.49|17117.88|17117.88|17107.74|17107.74|0
1628160600000|2021-08-05 10:50:00|17117.88|17117.88|17108.23|17108.23|17117.88|17117.88|17106.84|17106.84|0
1628160900000|2021-08-05 10:55:00|17107.03|17107.03|17104.42|17104.42|17107.78|17107.78|17104.42|17104.42|0
1628161200000|2021-08-05 11:00:00|17101.82|17101.82|17117.38|17117.38|17120|17120|17101.82|17101.82|0
1628161500000|2021-08-05 11:05:00|17118.58|17118.58|17140.5|17140.5|17140.5|17140.5|17114.63|17114.63|0
1628161800000|2021-08-05 11:10:00|17138.53|17138.53|17142.47|17142.47|17144.45|17144.45|17131.8|17131.8|0
1628162100000|2021-08-05 11:15:00|17143.31|17143.31|17145.01|17145.01|17151.39|17151.39|17143.31|17143.31|0
1628162400000|2021-08-05 11:20:00|17146.27|17146.27|17149.34|17149.34|17149.92|17149.92|17144.29|17144.29|0
1628162700000|2021-08-05 11:25:00|17152.12|17152.12|17139.47|17139.47|17152.3|17152.3|17139.47|17139.47|0
1628163000000|2021-08-05 11:30:00|17138.27|17138.27|17137.86|17137.86|17140.41|17140.41|17134.44|17134.44|0
1628163300000|2021-08-05 11:35:00|17139.83|17139.83|17150.21|17150.21|17150.21|17150.21|17137.86|17137.86|0
1628163600000|2021-08-05 11:40:00|17148.24|17148.24|17155.72|17155.72|17155.72|17155.72|17142.85|17142.85|0
1628163900000|2021-08-05 11:45:00|17154.33|17154.33|17163.02|17163.02|17164.99|17164.99|17154.33|17154.33|0
1628164200000|2021-08-05 11:50:00|17164.41|17164.41|17170.33|17170.33|17173.11|17173.11|17164.41|17164.41|0
1628164500000|2021-08-05 11:55:00|17169.91|17169.91|17181.55|17181.55|17181.55|17181.55|17168.27|17168.27|0
1628164800000|2021-08-05 12:00:00|17182.39|17182.39|17182.29|17182.29|17184.9|17184.9|17179.61|17179.61|0
1628165100000|2021-08-05 12:05:00|17181.07|17181.07|17177.45|17177.45|17181.48|17181.48|17174.08|17174.08|0
1628165400000|2021-08-05 12:10:00|17181.39|17181.39|17190.76|17190.76|17193.57|17193.57|17179.42|17179.42|0
1628165700000|2021-08-05 12:15:00|17188.79|17188.79|17186.95|17186.95|17192.74|17192.74|17183.59|17183.59|0
1628166000000|2021-08-05 12:20:00|17185.73|17185.73|17182.73|17182.73|17185.73|17185.73|17178.79|17178.79|0
1628166300000|2021-08-05 12:25:00|17185.17|17185.17|17180.31|17180.31|17187.14|17187.14|17175.14|17175.14|0
1628166600000|2021-08-05 12:30:00|17177.88|17177.88|17174.37|17174.37|17177.88|17177.88|17168.12|17168.12|0
1628166900000|2021-08-05 12:35:00|17173.95|17173.95|17178.47|17178.47|17178.66|17178.66|17172.74|17172.74|0
1628167200000|2021-08-05 12:40:00|17178.89|17178.89|17161.65|17161.65|17180.09|17180.09|17158.92|17158.92|0
1628167500000|2021-08-05 12:45:00|17160.39|17160.39|17160.1|17160.1|17163.17|17163.17|17155.34|17155.34|0
1628167800000|2021-08-05 12:50:00|17158.89|17158.89|17167.45|17167.45|17167.45|17167.45|17156.01|17156.01|0
1628168100000|2021-08-05 12:55:00|17169.42|17169.42|17182.3|17182.3|17183.69|17183.69|17169.42|17169.42|0
1628168400000|2021-08-05 13:00:00|17184.27|17184.27|17194.24|17194.24|17197.02|17197.02|17184.27|17184.27|0
1628168700000|2021-08-05 13:05:00|17195.63|17195.63|17209.31|17209.31|17211.5|17211.5|17187.74|17187.74|0
1628169000000|2021-08-05 13:10:00|17211.28|17211.28|17207.53|17207.53|17212.5|17212.5|17196.46|17196.46|0
1628169300000|2021-08-05 13:15:00|17208.92|17208.92|17214.51|17214.51|17214.51|17214.51|17205.01|17205.01|0
1628169600000|2021-08-05 13:20:00|17212.54|17212.54|17221.77|17221.77|17223.45|17223.45|17212.54|17212.54|0
1628169900000|2021-08-05 13:25:00|17222.19|17222.19|17242.37|17242.37|17246.57|17246.57|17221.61|17221.61|0
1628170200000|2021-08-05 13:30:00|17240.39|17240.39|17228.4|17228.4|17240.39|17240.39|17216.55|17216.55|0
1628170500000|2021-08-05 13:35:00|17230.38|17230.38|17236.39|17236.39|17238.32|17238.32|17227.78|17227.78|0
1628170800000|2021-08-05 13:40:00|17234.41|17234.41|17231.41|17231.41|17238.65|17238.65|17231.41|17231.41|0
1628171100000|2021-08-05 13:45:00|17233.39|17233.39|17236.93|17236.93|17245.37|17245.37|17232.55|17232.55|0
1628171400000|2021-08-05 13:50:00|17238.91|17238.91|17225.22|17225.22|17241.34|17241.34|17225.22|17225.22|0
1628171700000|2021-08-05 13:55:00|17226.62|17226.62|17209.77|17209.77|17226.62|17226.62|17208.96|17208.96|0
1628172000000|2021-08-05 14:00:00|17209.35|17209.35|17178.95|17178.95|17209.35|17209.35|17178.95|17178.95|0
1628172300000|2021-08-05 14:05:00|17175|17175|17124.84|17124.84|17178.95|17178.95|17124.84|17124.84|0
1628172600000|2021-08-05 14:10:00|17122.86|17122.86|17125.48|17125.48|17125.48|17125.48|17110.81|17110.81|0
1628172900000|2021-08-05 14:15:00|17127.45|17127.45|17120.56|17120.56|17129.7|17129.7|17116.89|17116.89|0
1628173200000|2021-08-05 14:20:00|17118.59|17118.59|17098.42|17098.42|17122.53|17122.53|17098.42|17098.42|0
1628173500000|2021-08-05 14:25:00|17092.5|17092.5|17089.48|17089.48|17092.5|17092.5|17084.73|17084.73|0
1628173800000|2021-08-05 14:30:00|17090.87|17090.87|17067.82|17067.82|17090.87|17090.87|17067.82|17067.82|0
1628174100000|2021-08-05 14:35:00|17068.66|17068.66|17063.11|17063.11|17071.1|17071.1|17061.72|17061.72|0
1628174400000|2021-08-05 14:40:00|17064.5|17064.5|17080.03|17080.03|17085.92|17085.92|17061.14|17061.14|0
1628174700000|2021-08-05 14:45:00|17081.42|17081.42|17097.19|17097.19|17097.19|17097.19|17081|17081|0
1628175000000|2021-08-05 14:50:00|17095.22|17095.22|17102.53|17102.53|17102.53|17102.53|17093.42|17093.42|0
1628175300000|2021-08-05 14:55:00|17103.73|17103.73|17101|17101|17106.74|17106.74|17100.83|17100.83|0
1628175600000|2021-08-05 15:00:00|17097.05|17097.05|17098.1|17098.1|17098.1|17098.1|17075.95|17075.95|0
1628175900000|2021-08-05 15:05:00|17098.52|17098.52|17103.55|17103.55|17103.55|17103.55|17096.55|17096.55|0
1628176200000|2021-08-05 15:10:00|17105.96|17105.96|17093.03|17093.03|17109.57|17109.57|17093.03|17093.03|0
1628176500000|2021-08-05 15:15:00|17091.82|17091.82|17097.15|17097.15|17100.29|17100.29|17089.84|17089.84|0
1628176800000|2021-08-05 15:20:00|17098.36|17098.36|17098.35|17098.35|17104.37|17104.37|17090.46|17090.46|0
1628177100000|2021-08-05 15:25:00|17099.74|17099.74|17105.68|17105.68|17116.02|17116.02|17099.74|17099.74|0
1628234100000|2021-08-06 07:15:00|17106.65|17106.65|17103.99|17103.99|17116.98|17116.98|17097.39|17097.39|0
1628234400000|2021-08-06 07:20:00|17108.16|17108.16|17085.11|17085.11|17119.45|17119.45|17083.94|17083.94|0
1628234700000|2021-08-06 07:25:00|17089.05|17089.05|17101.2|17101.2|17101.2|17101.2|17085.33|17085.33|0
1628235000000|2021-08-06 07:30:00|17105.14|17105.14|17090.98|17090.98|17107.24|17107.24|17089.76|17089.76|0
1628235300000|2021-08-06 07:35:00|17089.01|17089.01|17100.7|17100.7|17108.24|17108.24|17088.17|17088.17|0
1628235600000|2021-08-06 07:40:00|17099.31|17099.31|17087.44|17087.44|17100.35|17100.35|17087.44|17087.44|0
1628235900000|2021-08-06 07:45:00|17089.42|17089.42|17068.69|17068.69|17093.36|17093.36|17067.29|17067.29|0
1628236200000|2021-08-06 07:50:00|17070.08|17070.08|17086.7|17086.7|17092.09|17092.09|17070.08|17070.08|0
1628236500000|2021-08-06 07:55:00|17092.62|17092.62|17114.98|17114.98|17114.98|17114.98|17088.67|17088.67|0
1628236800000|2021-08-06 08:00:00|17117.76|17117.76|17121.22|17121.22|17123.09|17123.09|17112.39|17112.39|0
1628237100000|2021-08-06 08:05:00|17119.24|17119.24|17115.99|17115.99|17121.8|17121.8|17115.99|17115.99|0
1628237400000|2021-08-06 08:10:00|17117.38|17117.38|17110.86|17110.86|17124.09|17124.09|17110.86|17110.86|0
1628237700000|2021-08-06 08:15:00|17114.81|17114.81|17106.65|17106.65|17116.2|17116.2|17099.08|17099.08|0
1628238000000|2021-08-06 08:20:00|17105.43|17105.43|17110.7|17110.7|17110.7|17110.7|17100.84|17100.84|0
1628238300000|2021-08-06 08:25:00|17102.81|17102.81|17087.07|17087.07|17106.04|17106.04|17087.07|17087.07|0
1628238600000|2021-08-06 08:30:00|17085.85|17085.85|17067.92|17067.92|17089.5|17089.5|17065.95|17065.95|0
1628238900000|2021-08-06 08:35:00|17066.53|17066.53|17084.72|17084.72|17084.72|17084.72|17066.53|17066.53|0
1628239200000|2021-08-06 08:40:00|17086.7|17086.7|17067.83|17067.83|17091.26|17091.26|17067.83|17067.83|0
1628239500000|2021-08-06 08:45:00|17066.61|17066.61|17054.11|17054.11|17066.61|17066.61|17048.2|17048.2|0
1628239800000|2021-08-06 08:50:00|17056.9|17056.9|17049.45|17049.45|17063.12|17063.12|17044.58|17044.58|0
1628240100000|2021-08-06 08:55:00|17054.83|17054.83|17090.14|17090.14|17091.36|17091.36|17054.83|17054.83|0
1628240400000|2021-08-06 09:00:00|17092.11|17092.11|17099.2|17099.2|17108.97|17108.97|17092.11|17092.11|0
1628240700000|2021-08-06 09:05:00|17098.41|17098.41|17090.85|17090.85|17098.41|17098.41|17088.08|17088.08|0
1628241000000|2021-08-06 09:10:00|17092.07|17092.07|17081.57|17081.57|17092.07|17092.07|17080.18|17080.18|0
1628241300000|2021-08-06 09:15:00|17082.79|17082.79|17068.17|17068.17|17082.79|17082.79|17068.17|17068.17|0
1628241600000|2021-08-06 09:20:00|17066.78|17066.78|17071.07|17071.07|17071.07|17071.07|17056.1|17056.1|0
1628241900000|2021-08-06 09:25:00|17067.12|17067.12|17073.43|17073.43|17077.38|17077.38|17067.12|17067.12|0
1628242200000|2021-08-06 09:30:00|17074.82|17074.82|17074.82|17074.82|17078.77|17078.77|17074.82|17074.82|0
1628242500000|2021-08-06 09:35:00|17073.61|17073.61|17075.06|17075.06|17075.06|17075.06|17068.22|17068.22|0
1628242800000|2021-08-06 09:40:00|17073.67|17073.67|17067.22|17067.22|17073.72|17073.72|17065.83|17065.83|0
1628243100000|2021-08-06 09:45:00|17072.04|17072.04|17072.48|17072.48|17082.39|17082.39|17067.99|17067.99|0
1628243400000|2021-08-06 09:50:00|17070.05|17070.05|17081.49|17081.49|17085.66|17085.66|17070.05|17070.05|0
1628243700000|2021-08-06 09:55:00|17079.51|17079.51|17048.99|17048.99|17079.51|17079.51|17047.02|17047.02|0
1628244000000|2021-08-06 10:00:00|17048.15|17048.15|17053.31|17053.31|17057.26|17057.26|17044.74|17044.74|0
1628244300000|2021-08-06 10:05:00|17051.92|17051.92|17027.76|17027.76|17051.92|17051.92|17027.76|17027.76|0
1628244600000|2021-08-06 10:10:00|17025.33|17025.33|17038.64|17038.64|17040.61|17040.61|17025.33|17025.33|0
1628244900000|2021-08-06 10:15:00|17040.61|17040.61|17029.5|17029.5|17042.58|17042.58|17027.53|17027.53|0
1628245200000|2021-08-06 10:20:00|17031.48|17031.48|17037.39|17037.39|17039.37|17039.37|17031.48|17031.48|0
1628245500000|2021-08-06 10:25:00|17036|17036|17039.92|17039.92|17046.09|17046.09|17036|17036|0
1628245800000|2021-08-06 10:30:00|17037.94|17037.94|17045.79|17045.79|17045.79|17045.79|17034.08|17034.08|0
1628246100000|2021-08-06 10:35:00|17048.58|17048.58|17053.62|17053.62|17056.17|17056.17|17047.47|17047.47|0
1628246400000|2021-08-06 10:40:00|17052.41|17052.41|17064.54|17064.54|17064.54|17064.54|17045.11|17045.11|0
1628246700000|2021-08-06 10:45:00|17066.51|17066.51|17084.76|17084.76|17084.76|17084.76|17066.51|17066.51|0
1628247000000|2021-08-06 10:50:00|17085.97|17085.97|17082.33|17082.33|17087.61|17087.61|17079.72|17079.72|0
1628247300000|2021-08-06 10:55:00|17086.28|17086.28|17088.04|17088.04|17089.24|17089.24|17086.28|17086.28|0
1628247600000|2021-08-06 11:00:00|17086.65|17086.65|17077.87|17077.87|17086.65|17086.65|17071.95|17071.95|0
1628247900000|2021-08-06 11:05:00|17076.65|17076.65|17070.62|17070.62|17076.65|17076.65|17070.62|17070.62|0
1628248200000|2021-08-06 11:10:00|17068.64|17068.64|17067.43|17067.43|17070.62|17070.62|17065.45|17065.45|0
1628248500000|2021-08-06 11:15:00|17067.85|17067.85|17071.2|17071.2|17072.33|17072.33|17065.2|17065.2|0
1628248800000|2021-08-06 11:20:00|17072.59|17072.59|17079.35|17079.35|17079.35|17079.35|17071.46|17071.46|0
1628249100000|2021-08-06 11:25:00|17080.56|17080.56|17075.02|17075.02|17080.56|17080.56|17075.02|17075.02|0
1628249400000|2021-08-06 11:30:00|17073.82|17073.82|17078.6|17078.6|17078.6|17078.6|17073.82|17073.82|0
1628249700000|2021-08-06 11:35:00|17081.38|17081.38|17091.85|17091.85|17091.88|17091.88|17077.44|17077.44|0
1628250000000|2021-08-06 11:40:00|17094.64|17094.64|17089.46|17089.46|17094.64|17094.64|17089.46|17089.46|0
1628250300000|2021-08-06 11:45:00|17091.43|17091.43|17098.19|17098.19|17098.19|17098.19|17091.43|17091.43|0
1628250600000|2021-08-06 11:50:00|17096.8|17096.8|17098.19|17098.19|17106.08|17106.08|17096.8|17096.8|0
1628250900000|2021-08-06 11:55:00|17100.16|17100.16|17096.71|17096.71|17100.16|17100.16|17096.71|17096.71|0
1628251200000|2021-08-06 12:00:00|17094.74|17094.74|17097.21|17097.21|17105.1|17105.1|17091.96|17091.96|0
1628251500000|2021-08-06 12:05:00|17095.23|17095.23|17092.79|17092.79|17095.78|17095.78|17088.85|17088.85|0
1628251800000|2021-08-06 12:10:00|17094.77|17094.77|17105.12|17105.12|17105.12|17105.12|17094.77|17094.77|0
1628252100000|2021-08-06 12:15:00|17111.04|17111.04|17114.04|17114.04|17117.99|17117.99|17107.09|17107.09|0
1628252400000|2021-08-06 12:20:00|17110.09|17110.09|17107.89|17107.89|17112.07|17112.07|17107.89|17107.89|0
1628252700000|2021-08-06 12:25:00|17109.87|17109.87|17104.7|17104.7|17109.87|17109.87|17095.19|17095.19|0
1628253000000|2021-08-06 12:30:00|17108.65|17108.65|17108.96|17108.96|17126.7|17126.7|17108.65|17108.65|0
1628253300000|2021-08-06 12:35:00|17106.98|17106.98|17089.7|17089.7|17106.98|17106.98|17088.08|17088.08|0
1628253600000|2021-08-06 12:40:00|17090.92|17090.92|17066.13|17066.13|17090.92|17090.92|17066.13|17066.13|0
1628253900000|2021-08-06 12:45:00|17064.92|17064.92|17061.78|17061.78|17068.86|17068.86|17061.78|17061.78|0
1628254200000|2021-08-06 12:50:00|17059.81|17059.81|17065.38|17065.38|17065.38|17065.38|17058.42|17058.42|0
1628254500000|2021-08-06 12:55:00|17066.77|17066.77|17058.42|17058.42|17068.16|17068.16|17055.98|17055.98|0
1628254800000|2021-08-06 13:00:00|17062.36|17062.36|17077.2|17077.2|17077.2|17077.2|17062.36|17062.36|0
1628255100000|2021-08-06 13:05:00|17078.87|17078.87|17085.85|17085.85|17085.85|17085.85|17070.98|17070.98|0
1628255400000|2021-08-06 13:10:00|17085.43|17085.43|17079.55|17079.55|17088.5|17088.5|17073.63|17073.63|0
1628255700000|2021-08-06 13:15:00|17075.61|17075.61|17077.89|17077.89|17084.24|17084.24|17075.61|17075.61|0
1628256000000|2021-08-06 13:20:00|17079.86|17079.86|17073.44|17073.44|17079.86|17079.86|17073.44|17073.44|0
1628256300000|2021-08-06 13:25:00|17070.66|17070.66|17057.04|17057.04|17070.66|17070.66|17055.47|17055.47|0
1628256600000|2021-08-06 13:30:00|17059.01|17059.01|17075.38|17075.38|17080.55|17080.55|17058.47|17058.47|0
1628256900000|2021-08-06 13:35:00|17079.33|17079.33|17089.74|17089.74|17093.22|17093.22|17079.07|17079.07|0
1628257200000|2021-08-06 13:40:00|17088.35|17088.35|17063.56|17063.56|17088.35|17088.35|17057.44|17057.44|0
1628257500000|2021-08-06 13:45:00|17062.35|17062.35|17062.12|17062.12|17071.63|17071.63|17060.37|17060.37|0
1628257800000|2021-08-06 13:50:00|17060.91|17060.91|17057.48|17057.48|17064.24|17064.24|17050.68|17050.68|0
1628258100000|2021-08-06 13:55:00|17055.51|17055.51|17035.16|17035.16|17056.09|17056.09|17033.77|17033.77|0
1628258400000|2021-08-06 14:00:00|17033.77|17033.77|17024.35|17024.35|17033.77|17033.77|17016.55|17016.55|0
1628258700000|2021-08-06 14:05:00|17022.38|17022.38|17031.4|17031.4|17032.24|17032.24|17022.38|17022.38|0
1628259000000|2021-08-06 14:10:00|17034.19|17034.19|17024.35|17024.35|17044.05|17044.05|17022.96|17022.96|0
1628259300000|2021-08-06 14:15:00|17022.38|17022.38|17021.2|17021.2|17027.58|17027.58|17021.2|17021.2|0
1628259600000|2021-08-06 14:20:00|17022.59|17022.59|17014.53|17014.53|17024.39|17024.39|17010.58|17010.58|0
1628259900000|2021-08-06 14:25:00|17014.11|17014.11|17008.75|17008.75|17014.11|17014.11|17003.41|17003.41|0
1628260200000|2021-08-06 14:30:00|17010.72|17010.72|17009.43|17009.43|17012.11|17012.11|16999.46|16999.46|0
1628260500000|2021-08-06 14:35:00|17009.85|17009.85|17025.2|17025.2|17030.71|17030.71|17007.71|17007.71|0
1628260800000|2021-08-06 14:40:00|17024.78|17024.78|17013.95|17013.95|17027.17|17027.17|17010|17010|0
1628261100000|2021-08-06 14:45:00|17011.97|17011.97|17014.99|17014.99|17015.54|17015.54|17008.23|17008.23|0
1628261400000|2021-08-06 14:50:00|17013.02|17013.02|17011.89|17011.89|17013.07|17013.07|17001.27|17001.27|0
1628261700000|2021-08-06 14:55:00|17012.31|17012.31|17013.89|17013.89|17018.91|17018.91|17010.26|17010.26|0
1628262000000|2021-08-06 15:00:00|17015.86|17015.86|17026.59|17026.59|17033.9|17033.9|17015.86|17015.86|0
1628262300000|2021-08-06 15:05:00|17027.98|17027.98|17039.95|17039.95|17039.95|17039.95|17025.43|17025.43|0
1628262600000|2021-08-06 15:10:00|17036|17036|17032.44|17032.44|17039.19|17039.19|17030.46|17030.46|0
1628262900000|2021-08-06 15:15:00|17032.02|17032.02|17019.66|17019.66|17032.44|17032.44|17019.66|17019.66|0
1628263200000|2021-08-06 15:20:00|17021.05|17021.05|17017.4|17017.4|17026.39|17026.39|17017.4|17017.4|0
1628263500000|2021-08-06 15:25:00|17018.62|17018.62|17003.71|17003.71|17022.86|17022.86|16998.96|16998.96|0
1628493300000|2021-08-09 07:15:00|17001.01|17001.01|16990.45|16990.45|17004.08|17004.08|16989.06|16989.06|0
1628493600000|2021-08-09 07:20:00|16996.37|16996.37|16985.29|16985.29|16998.97|16998.97|16985.29|16985.29|0
1628493900000|2021-08-09 07:25:00|16989.9|16989.9|16986.41|16986.41|16999.18|16999.18|16986.41|16986.41|0
1628494200000|2021-08-09 07:30:00|17002.19|17002.19|17008.25|17008.25|17008.77|17008.77|16997.84|16997.84|0
1628494500000|2021-08-09 07:35:00|17009.46|17009.46|17009.3|17009.3|17023.31|17023.31|17009.3|17009.3|0
1628494800000|2021-08-09 07:40:00|17007.33|17007.33|16992.05|16992.05|17007.33|17007.33|16992.05|16992.05|0
1628495100000|2021-08-09 07:45:00|16987.87|16987.87|17000.48|17000.48|17002.45|17002.45|16987.87|16987.87|0
1628495400000|2021-08-09 07:50:00|17006.4|17006.4|17013.81|17013.81|17015.97|17015.97|17006.4|17006.4|0
1628495700000|2021-08-09 07:55:00|17017.76|17017.76|17018.55|17018.55|17023.68|17023.68|17014.16|17014.16|0
1628496000000|2021-08-09 08:00:00|17017.34|17017.34|17019.36|17019.36|17023.14|17023.14|17013.4|17013.4|0
1628496300000|2021-08-09 08:05:00|17013.44|17013.44|17003.7|17003.7|17015.99|17015.99|17003.7|17003.7|0
1628496600000|2021-08-09 08:10:00|17006.48|17006.48|17034.13|17034.13|17034.13|17034.13|17006.48|17006.48|0
1628496900000|2021-08-09 08:15:00|17032.15|17032.15|17011.62|17011.62|17032.15|17032.15|17011.62|17011.62|0
1628497200000|2021-08-09 08:20:00|17005.7|17005.7|17014.13|17014.13|17016.1|17016.1|17005.7|17005.7|0
1628497500000|2021-08-09 08:25:00|17018.08|17018.08|17013.32|17013.32|17022.87|17022.87|17013.32|17013.32|0
1628497800000|2021-08-09 08:30:00|17010.54|17010.54|17014.55|17014.55|17014.55|17014.55|17002.84|17002.84|0
1628498100000|2021-08-09 08:35:00|17014.14|17014.14|17028.19|17028.19|17028.19|17028.19|17011.35|17011.35|0
1628498400000|2021-08-09 08:40:00|17030.29|17030.29|17031.49|17031.49|17036.21|17036.21|17030.29|17030.29|0
1628498700000|2021-08-09 08:45:00|17034.28|17034.28|17027.94|17027.94|17035.67|17035.67|17027.94|17027.94|0
1628499000000|2021-08-09 08:50:00|17031.88|17031.88|17029.61|17029.61|17036.92|17036.92|17029.61|17029.61|0
1628499300000|2021-08-09 08:55:00|17031.59|17031.59|17040.2|17040.2|17040.2|17040.2|17028.85|17028.85|0
1628499600000|2021-08-09 09:00:00|17039.78|17039.78|17042.04|17042.04|17043.44|17043.44|17039.78|17039.78|0
1628499900000|2021-08-09 09:05:00|17044.83|17044.83|17035.72|17035.72|17046.8|17046.8|17035.72|17035.72|0
1628500200000|2021-08-09 09:10:00|17025.85|17025.85|17021.38|17021.38|17032.19|17032.19|17021.38|17021.38|0
1628500500000|2021-08-09 09:15:00|17019.99|17019.99|17012.5|17012.5|17021.97|17021.97|17008.88|17008.88|0
1628500800000|2021-08-09 09:20:00|17012.92|17012.92|17017.26|17017.26|17021.62|17021.62|17012.92|17012.92|0
1628501100000|2021-08-09 09:25:00|17015.58|17015.58|17013.61|17013.61|17021.51|17021.51|17011.64|17011.64|0
1628501400000|2021-08-09 09:30:00|17019.53|17019.53|17019.53|17019.53|17019.53|17019.53|17019.53|17019.53|0
1628501700000|2021-08-09 09:35:00|17018.32|17018.32|17022.26|17022.26|17022.26|17022.26|17018.32|17018.32|0
1628502000000|2021-08-09 09:40:00|17024.7|17024.7|17036.6|17036.6|17036.78|17036.78|17024.7|17024.7|0
1628502300000|2021-08-09 09:45:00|17038.57|17038.57|17038.79|17038.79|17044.94|17044.94|17038.21|17038.21|0
1628502600000|2021-08-09 09:50:00|17039.63|17039.63|17040.18|17040.18|17040.18|17040.18|17037.66|17037.66|0
1628502900000|2021-08-09 09:55:00|17042.15|17042.15|17046.02|17046.02|17048.07|17048.07|17042.15|17042.15|0
1628503200000|2021-08-09 10:00:00|17040.11|17040.11|17059.87|17059.87|17059.87|17059.87|17039.64|17039.64|0
1628503500000|2021-08-09 10:05:00|17058.48|17058.48|17057.48|17057.48|17058.48|17058.48|17051.91|17051.91|0
1628503800000|2021-08-09 10:10:00|17054.69|17054.69|17051.33|17051.33|17058.64|17058.64|17051.33|17051.33|0
1628504100000|2021-08-09 10:15:00|17048.55|17048.55|17038.43|17038.43|17048.55|17048.55|17038.43|17038.43|0
1628504400000|2021-08-09 10:20:00|17036.45|17036.45|17030.49|17030.49|17038.43|17038.43|17028.52|17028.52|0
1628504700000|2021-08-09 10:25:00|17029.1|17029.1|17034.67|17034.67|17035.83|17035.83|17027.94|17027.94|0
1628505000000|2021-08-09 10:30:00|17038.61|17038.61|17036.56|17036.56|17042.61|17042.61|17034.55|17034.55|0
1628505300000|2021-08-09 10:35:00|17033.78|17033.78|17028.35|17028.35|17033.78|17033.78|17028.35|17028.35|0
1628505600000|2021-08-09 10:40:00|17029.74|17029.74|17030.96|17030.96|17034.9|17034.9|17029.74|17029.74|0
1628505900000|2021-08-09 10:45:00|17029.57|17029.57|17024.1|17024.1|17029.57|17029.57|17021.32|17021.32|0
1628506200000|2021-08-09 10:50:00|17022.13|17022.13|17030.58|17030.58|17032|17032|17022.13|17022.13|0
1628506500000|2021-08-09 10:55:00|17024.66|17024.66|17023.27|17023.27|17024.66|17024.66|17023.27|17023.27|0
1628506800000|2021-08-09 11:00:00|17021.29|17021.29|17006.06|17006.06|17023.55|17023.55|17006.06|17006.06|0
1628507100000|2021-08-09 11:05:00|17006.48|17006.48|17024.96|17024.96|17024.96|17024.96|17006.48|17006.48|0
1628507400000|2021-08-09 11:10:00|17025.8|17025.8|17032.95|17032.95|17034.34|17034.34|17025.8|17025.8|0
1628507700000|2021-08-09 11:15:00|17031.55|17031.55|17034.11|17034.11|17034.11|17034.11|17030.16|17030.16|0
1628508000000|2021-08-09 11:20:00|17033.69|17033.69|17043.22|17043.22|17047.4|17047.4|17033.69|17033.69|0
1628508300000|2021-08-09 11:25:00|17044.43|17044.43|17036.84|17036.84|17044.43|17044.43|17036.84|17036.84|0
1628508600000|2021-08-09 11:30:00|17042.76|17042.76|17042.04|17042.04|17042.76|17042.76|17038.4|17038.4|0
1628508900000|2021-08-09 11:35:00|17040.83|17040.83|17027.88|17027.88|17040.83|17040.83|17027.88|17027.88|0
1628509200000|2021-08-09 11:40:00|17030.66|17030.66|17036.29|17036.29|17036.29|17036.29|17030.66|17030.66|0
1628509500000|2021-08-09 11:45:00|17037.13|17037.13|17025.83|17025.83|17037.13|17037.13|17025.83|17025.83|0
1628509800000|2021-08-09 11:50:00|17027.23|17027.23|17021.97|17021.97|17028.62|17028.62|17019.99|17019.99|0
1628510100000|2021-08-09 11:55:00|17023.18|17023.18|17024.72|17024.72|17027.55|17027.55|17023.18|17023.18|0
1628510400000|2021-08-09 12:00:00|17023.33|17023.33|17010.26|17010.26|17023.33|17023.33|17010.26|17010.26|0
1628510700000|2021-08-09 12:05:00|17014.21|17014.21|17019.01|17019.01|17019.01|17019.01|17014.21|17014.21|0
1628511000000|2021-08-09 12:10:00|17018.59|17018.59|17022.96|17022.96|17024.18|17024.18|17018.59|17018.59|0
1628511300000|2021-08-09 12:15:00|17019.02|17019.02|17012.65|17012.65|17019.02|17019.02|17012.65|17012.65|0
1628511600000|2021-08-09 12:20:00|17011.45|17011.45|17016.68|17016.68|17016.87|17016.87|17007.5|17007.5|0
1628511900000|2021-08-09 12:25:00|17020.63|17020.63|17027.56|17027.56|17028.4|17028.4|17019.47|17019.47|0
1628512200000|2021-08-09 12:30:00|17023.38|17023.38|17029.3|17029.3|17033.48|17033.48|17020.6|17020.6|0
1628512500000|2021-08-09 12:35:00|17027.91|17027.91|17024.97|17024.97|17027.91|17027.91|17020.6|17020.6|0
1628512800000|2021-08-09 12:40:00|17026.36|17026.36|17028.14|17028.14|17030.3|17030.3|17026.36|17026.36|0
1628513100000|2021-08-09 12:45:00|17029.53|17029.53|17017.52|17017.52|17029.53|17029.53|17015.54|17015.54|0
1628513400000|2021-08-09 12:50:00|17015.54|17015.54|17022.76|17022.76|17022.76|17022.76|17015.54|17015.54|0
1628513700000|2021-08-09 12:55:00|17021.5|17021.5|17021.12|17021.12|17024.86|17024.86|17020.28|17020.28|0
1628514000000|2021-08-09 13:00:00|17019.15|17019.15|17031.09|17031.09|17031.09|17031.09|17017.18|17017.18|0
1628514300000|2021-08-09 13:05:00|17032.48|17032.48|17039.9|17039.9|17042.64|17042.64|17029.55|17029.55|0
1628514600000|2021-08-09 13:10:00|17041.11|17041.11|17054.18|17054.18|17054.18|17054.18|17039.13|17039.13|0
1628514900000|2021-08-09 13:15:00|17055.57|17055.57|17057.78|17057.78|17059.2|17059.2|17054.42|17054.42|0
1628515200000|2021-08-09 13:20:00|17058.98|17058.98|17069.32|17069.32|17072.1|17072.1|17058.98|17058.98|0
1628515500000|2021-08-09 13:25:00|17068.9|17068.9|17068.12|17068.12|17074.85|17074.85|17064.76|17064.76|0
1628515800000|2021-08-09 13:30:00|17066.44|17066.44|17054.52|17054.52|17071.61|17071.61|17054.52|17054.52|0
1628516100000|2021-08-09 13:35:00|17055.92|17055.92|17064.73|17064.73|17072.81|17072.81|17053.48|17053.48|0
1628516400000|2021-08-09 13:40:00|17067.51|17067.51|17069.38|17069.38|17069.38|17069.38|17063.53|17063.53|0
1628516700000|2021-08-09 13:45:00|17070.58|17070.58|17068.61|17068.61|17072.56|17072.56|17068.61|17068.61|0
1628517000000|2021-08-09 13:50:00|17071.02|17071.02|17071.37|17071.37|17074.96|17074.96|17066.03|17066.03|0
1628517300000|2021-08-09 13:55:00|17073.34|17073.34|17071.8|17071.8|17078.49|17078.49|17071.8|17071.8|0
1628517600000|2021-08-09 14:00:00|17074.24|17074.24|17062.46|17062.46|17077.17|17077.17|17058.51|17058.51|0
1628517900000|2021-08-09 14:05:00|17064.43|17064.43|17070.44|17070.44|17071.03|17071.03|17064.43|17064.43|0
1628518200000|2021-08-09 14:10:00|17069.24|17069.24|17066.14|17066.14|17080.58|17080.58|17066.14|17066.14|0
1628518500000|2021-08-09 14:15:00|17069.76|17069.76|17077.49|17077.49|17077.49|17077.49|17069.76|17069.76|0
1628518800000|2021-08-09 14:20:00|17076.1|17076.1|17074.95|17074.95|17082.33|17082.33|17073.56|17073.56|0
1628519100000|2021-08-09 14:25:00|17076.17|17076.17|17090.12|17090.12|17090.28|17090.28|17076.17|17076.17|0
1628519400000|2021-08-09 14:30:00|17092.09|17092.09|17085.87|17085.87|17092.09|17092.09|17083.94|17083.94|0
1628519700000|2021-08-09 14:35:00|17087.84|17087.84|17097.55|17097.55|17102.38|17102.38|17087.84|17087.84|0
1628520000000|2021-08-09 14:40:00|17093.6|17093.6|17096.86|17096.86|17099.32|17099.32|17093.6|17093.6|0
1628520300000|2021-08-09 14:45:00|17098.25|17098.25|17064.43|17064.43|17099.64|17099.64|17060.05|17060.05|0
1628520600000|2021-08-09 14:50:00|17063.21|17063.21|17058.9|17058.9|17068.03|17068.03|17056.78|17056.78|0
1628520900000|2021-08-09 14:55:00|17057.64|17057.64|17058.67|17058.67|17061.83|17061.83|17055.49|17055.49|0
1628521200000|2021-08-09 15:00:00|17059.09|17059.09|17057.9|17057.9|17061.06|17061.06|17057.9|17057.9|0
1628521500000|2021-08-09 15:05:00|17057.48|17057.48|17051.56|17051.56|17057.9|17057.9|17051.56|17051.56|0
1628521800000|2021-08-09 15:10:00|17050.35|17050.35|17055.4|17055.4|17055.4|17055.4|17048.37|17048.37|0
1628522100000|2021-08-09 15:15:00|17054.01|17054.01|17050.68|17050.68|17058.62|17058.62|17050.68|17050.68|0
1628522400000|2021-08-09 15:20:00|17051.1|17051.1|17042.77|17042.77|17051.1|17051.1|17037.21|17037.21|0
1628522700000|2021-08-09 15:25:00|17040.8|17040.8|17047.63|17047.63|17050.33|17050.33|17033.42|17033.42|0
1628579700000|2021-08-10 07:15:00|17141.92|17141.92|17141.55|17141.55|17151.42|17151.42|17139.14|17139.14|0
1628580000000|2021-08-10 07:20:00|17135.63|17135.63|17136.85|17136.85|17153.45|17153.45|17131.69|17131.69|0
1628580300000|2021-08-10 07:25:00|17138.82|17138.82|17131.22|17131.22|17138.82|17138.82|17124.56|17124.56|0
1628580600000|2021-08-10 07:30:00|17129.96|17129.96|17132.99|17132.99|17144.17|17144.17|17129.5|17129.5|0
1628580900000|2021-08-10 07:35:00|17131.01|17131.01|17127.08|17127.08|17137.44|17137.44|17127.08|17127.08|0
1628581200000|2021-08-10 07:40:00|17125.1|17125.1|17132.32|17132.32|17132.32|17132.32|17116.04|17116.04|0
1628581500000|2021-08-10 07:45:00|17133.71|17133.71|17144.9|17144.9|17150.24|17150.24|17133.71|17133.71|0
1628581800000|2021-08-10 07:50:00|17147.69|17147.69|17159.36|17159.36|17160.33|17160.33|17143.16|17143.16|0
1628582100000|2021-08-10 07:55:00|17163.31|17163.31|17168.62|17168.62|17170.59|17170.59|17153.21|17153.21|0
1628582400000|2021-08-10 08:00:00|17171.4|17171.4|17167.18|17167.18|17175.4|17175.4|17161.59|17161.59|0
1628582700000|2021-08-10 08:05:00|17163.23|17163.23|17160.2|17160.2|17165.45|17165.45|17154.02|17154.02|0
1628583000000|2021-08-10 08:10:00|17158.22|17158.22|17155.84|17155.84|17164.37|17164.37|17149.08|17149.08|0
1628583300000|2021-08-10 08:15:00|17154.44|17154.44|17158.07|17158.07|17161.14|17161.14|17145.13|17145.13|0
1628583600000|2021-08-10 08:20:00|17159.28|17159.28|17144.73|17144.73|17159.28|17159.28|17143.51|17143.51|0
1628583900000|2021-08-10 08:25:00|17140.56|17140.56|17130.46|17130.46|17140.56|17140.56|17130.46|17130.46|0
1628584200000|2021-08-10 08:30:00|17131.68|17131.68|17139.66|17139.66|17141.05|17141.05|17128.9|17128.9|0
1628584500000|2021-08-10 08:35:00|17136.87|17136.87|17134.51|17134.51|17139.66|17139.66|17133.74|17133.74|0
1628584800000|2021-08-10 08:40:00|17133.12|17133.12|17146.86|17146.86|17146.86|17146.86|17133.12|17133.12|0
1628585100000|2021-08-10 08:45:00|17148.06|17148.06|17147.52|17147.52|17150.71|17150.71|17141.33|17141.33|0
1628585400000|2021-08-10 08:50:00|17146.13|17146.13|17148.91|17148.91|17150.3|17150.3|17142.76|17142.76|0
1628585700000|2021-08-10 08:55:00|17144.96|17144.96|17144.96|17144.96|17146.94|17146.94|17139.04|17139.04|0
1628586000000|2021-08-10 09:00:00|17144.12|17144.12|17152.07|17152.07|17154.04|17154.04|17140.82|17140.82|0
1628586300000|2021-08-10 09:05:00|17151.65|17151.65|17153.87|17153.87|17158.63|17158.63|17151.65|17151.65|0
1628586600000|2021-08-10 09:10:00|17156.65|17156.65|17159.83|17159.83|17161.22|17161.22|17156.65|17156.65|0
1628586900000|2021-08-10 09:15:00|17162.61|17162.61|17163.58|17163.58|17163.58|17163.58|17154.72|17154.72|0
1628587200000|2021-08-10 09:20:00|17165.55|17165.55|17157.15|17157.15|17165.55|17165.55|17155.76|17155.76|0
1628587500000|2021-08-10 09:25:00|17155.76|17155.76|17156.64|17156.64|17162.49|17162.49|17155.76|17155.76|0
1628587800000|2021-08-10 09:30:00|17157.48|17157.48|17175.78|17175.78|17176.58|17176.58|17153.07|17153.07|0
1628588100000|2021-08-10 09:35:00|17178.56|17178.56|17176.33|17176.33|17178.56|17178.56|17170.77|17170.77|0
1628588400000|2021-08-10 09:40:00|17177.72|17177.72|17187.73|17187.73|17191.67|17191.67|17171.83|17171.83|0
1628588700000|2021-08-10 09:45:00|17183.55|17183.55|17192.4|17192.4|17195.09|17195.09|17183|17183|0
1628589000000|2021-08-10 09:50:00|17194.37|17194.37|17178.33|17178.33|17211.19|17211.19|17178.33|17178.33|0
1628589300000|2021-08-10 09:55:00|17174.39|17174.39|17156.18|17156.18|17174.39|17174.39|17156.18|17156.18|0
1628589600000|2021-08-10 10:00:00|17157.57|17157.57|17165.28|17165.28|17165.28|17165.28|17155.42|17155.42|0
1628589900000|2021-08-10 10:05:00|17167.26|17167.26|17174.03|17174.03|17174.03|17174.03|17167.26|17167.26|0
1628590200000|2021-08-10 10:10:00|17175.42|17175.42|17177.55|17177.55|17177.97|17177.97|17174.03|17174.03|0
1628590500000|2021-08-10 10:15:00|17180.33|17180.33|17184.32|17184.32|17185.71|17185.71|17180.33|17180.33|0
1628590800000|2021-08-10 10:20:00|17185.16|17185.16|17184.58|17184.58|17185.16|17185.16|17183.19|17183.19|0
1628591100000|2021-08-10 10:25:00|17182.6|17182.6|17182.86|17182.86|17184.83|17184.83|17180.63|17180.63|0
1628591400000|2021-08-10 10:30:00|17184.06|17184.06|17186.04|17186.04|17188.01|17188.01|17184.06|17184.06|0
1628591700000|2021-08-10 10:35:00|17187.26|17187.26|17189.11|17189.11|17192.65|17192.65|17187.26|17187.26|0
1628592000000|2021-08-10 10:40:00|17187.72|17187.72|17189.11|17189.11|17191.08|17191.08|17187.14|17187.14|0
1628592300000|2021-08-10 10:45:00|17188.27|17188.27|17187.78|17187.78|17191.38|17191.38|17186.04|17186.04|0
1628592600000|2021-08-10 10:50:00|17189.17|17189.17|17185.6|17185.6|17191.91|17191.91|17185.19|17185.19|0
1628592900000|2021-08-10 10:55:00|17183.63|17183.63|17169.63|17169.63|17183.63|17183.63|17166.89|17166.89|0
1628593200000|2021-08-10 11:00:00|17168.24|17168.24|17167.24|17167.24|17169.63|17169.63|17165.85|17165.85|0
1628593500000|2021-08-10 11:05:00|17165.85|17165.85|17161.68|17161.68|17165.85|17165.85|17160.29|17160.29|0
1628593800000|2021-08-10 11:10:00|17162.89|17162.89|17167.71|17167.71|17167.71|17167.71|17158.56|17158.56|0
1628594100000|2021-08-10 11:15:00|17166.45|17166.45|17175.26|17175.26|17175.26|17175.26|17166.45|17166.45|0
1628594400000|2021-08-10 11:20:00|17173.29|17173.29|17174.11|17174.11|17175.32|17175.32|17171.32|17171.32|0
1628594700000|2021-08-10 11:25:00|17176.09|17176.09|17158.15|17158.15|17176.09|17176.09|17158.15|17158.15|0
1628595000000|2021-08-10 11:30:00|17157.73|17157.73|17157.73|17157.73|17157.73|17157.73|17157.73|17157.73|0
1628595300000|2021-08-10 11:35:00|17156.51|17156.51|17161.22|17161.22|17162.43|17162.43|17156.51|17156.51|0
1628595600000|2021-08-10 11:40:00|17157.05|17157.05|17155.66|17155.66|17157.05|17157.05|17155.66|17155.66|0
1628595900000|2021-08-10 11:45:00|17154.46|17154.46|17156.79|17156.79|17157.24|17157.24|17152.84|17152.84|0
1628596200000|2021-08-10 11:50:00|17158.76|17158.76|17161.54|17161.54|17168.04|17168.04|17158.76|17158.76|0
1628596500000|2021-08-10 11:55:00|17162.94|17162.94|17155.36|17155.36|17164.68|17164.68|17155.36|17155.36|0
1628596800000|2021-08-10 12:00:00|17153.38|17153.38|17141.67|17141.67|17153.38|17153.38|17140.27|17140.27|0
1628597100000|2021-08-10 12:05:00|17139.69|17139.69|17149.01|17149.01|17149.01|17149.01|17138.48|17138.48|0
1628597400000|2021-08-10 12:10:00|17147.04|17147.04|17149.85|17149.85|17151.05|17151.05|17144.49|17144.49|0
1628597700000|2021-08-10 12:15:00|17147.07|17147.07|17139.11|17139.11|17147.07|17147.07|17137.72|17137.72|0
1628598000000|2021-08-10 12:20:00|17140.5|17140.5|17147.83|17147.83|17149.8|17149.8|17137.72|17137.72|0
1628598300000|2021-08-10 12:25:00|17152|17152|17153.75|17153.75|17153.75|17153.75|17150.61|17150.61|0
1628598600000|2021-08-10 12:30:00|17155.01|17155.01|17165.62|17165.62|17165.94|17165.94|17155.01|17155.01|0
1628598900000|2021-08-10 12:35:00|17167.01|17167.01|17161.39|17161.39|17167.01|17167.01|17160.58|17160.58|0
1628599200000|2021-08-10 12:40:00|17160|17160|17156.81|17156.81|17160|17160|17156.81|17156.81|0
1628599500000|2021-08-10 12:45:00|17158.02|17158.02|17163.9|17163.9|17164.91|17164.91|17158.02|17158.02|0
1628599800000|2021-08-10 12:50:00|17165.29|17165.29|17172.49|17172.49|17172.65|17172.65|17165.29|17165.29|0
1628600100000|2021-08-10 12:55:00|17175.27|17175.27|17177.57|17177.57|17178.05|17178.05|17168.32|17168.32|0
1628600400000|2021-08-10 13:00:00|17179.54|17179.54|17184.49|17184.49|17186.85|17186.85|17176.18|17176.18|0
1628600700000|2021-08-10 13:05:00|17183.23|17183.23|17187.89|17187.89|17193.81|17193.81|17178.15|17178.15|0
1628601000000|2021-08-10 13:10:00|17189.87|17189.87|17191.63|17191.63|17196.59|17196.59|17189.87|17189.87|0
1628601300000|2021-08-10 13:15:00|17192.84|17192.84|17211.11|17211.11|17211.11|17211.11|17192.84|17192.84|0
1628601600000|2021-08-10 13:20:00|17207.17|17207.17|17206.01|17206.01|17208.34|17208.34|17201.25|17201.25|0
1628601900000|2021-08-10 13:25:00|17206.7|17206.7|17203.74|17203.74|17208.27|17208.27|17203.74|17203.74|0
1628602200000|2021-08-10 13:30:00|17203.32|17203.32|17211.01|17211.01|17217.32|17217.32|17199.96|17199.96|0
1628602500000|2021-08-10 13:35:00|17214.96|17214.96|17210.22|17210.22|17215.1|17215.1|17208.76|17208.76|0
1628602800000|2021-08-10 13:40:00|17211.61|17211.61|17217.99|17217.99|17217.99|17217.99|17211.03|17211.03|0
1628603100000|2021-08-10 13:45:00|17216.59|17216.59|17216.74|17216.74|17221.9|17221.9|17214.36|17214.36|0
1628603400000|2021-08-10 13:50:00|17214.65|17214.65|17218.71|17218.71|17220.24|17220.24|17212.68|17212.68|0
1628603700000|2021-08-10 13:55:00|17216.74|17216.74|17199.74|17199.74|17217.58|17217.58|17195.8|17195.8|0
1628604000000|2021-08-10 14:00:00|17197.77|17197.77|17191.13|17191.13|17202.93|17202.93|17191.13|17191.13|0
1628604300000|2021-08-10 14:05:00|17189.73|17189.73|17203.14|17203.14|17207.48|17207.48|17183.82|17183.82|0
1628604600000|2021-08-10 14:10:00|17201.16|17201.16|17209.35|17209.35|17209.35|17209.35|17199|17199|0
1628604900000|2021-08-10 14:15:00|17210.74|17210.74|17204.73|17204.73|17214.56|17214.56|17204.73|17204.73|0
1628605200000|2021-08-10 14:20:00|17203.34|17203.34|17212.84|17212.84|17213.67|17213.67|17201.37|17201.37|0
1628605500000|2021-08-10 14:25:00|17216.78|17216.78|17209.89|17209.89|17218.76|17218.76|17206.11|17206.11|0
1628605800000|2021-08-10 14:30:00|17210.73|17210.73|17210.66|17210.66|17213.52|17213.52|17208.6|17208.6|0
1628606100000|2021-08-10 14:35:00|17212.06|17212.06|17223.57|17223.57|17223.57|17223.57|17208.92|17208.92|0
1628606400000|2021-08-10 14:40:00|17225.54|17225.54|17258.85|17258.85|17261.79|17261.79|17222.27|17222.27|0
1628606700000|2021-08-10 14:45:00|17257.45|17257.45|17272.87|17272.87|17273.03|17273.03|17256.06|17256.06|0
1628607000000|2021-08-10 14:50:00|17270.9|17270.9|17264.24|17264.24|17271.06|17271.06|17263.66|17263.66|0
1628607300000|2021-08-10 14:55:00|17265.08|17265.08|17282.09|17282.09|17282.09|17282.09|17253.18|17253.18|0
1628607600000|2021-08-10 15:00:00|17280.7|17280.7|17289.01|17289.01|17292.19|17292.19|17277.34|17277.34|0
1628607900000|2021-08-10 15:05:00|17287.04|17287.04|17263.1|17263.1|17287.04|17287.04|17261.13|17261.13|0
1628608200000|2021-08-10 15:10:00|17265.08|17265.08|17267.77|17267.77|17268.98|17268.98|17255.36|17255.36|0
1628608500000|2021-08-10 15:15:00|17269.16|17269.16|17276.31|17276.31|17283.85|17283.85|17268.76|17268.76|0
1628608800000|2021-08-10 15:20:00|17277.53|17277.53|17270.95|17270.95|17277.53|17277.53|17266.57|17266.57|0
1628609100000|2021-08-10 15:25:00|17272.93|17272.93|17271.79|17271.79|17275.13|17275.13|17267.75|17267.75|0
1628666100000|2021-08-11 07:15:00|17391.97|17391.97|17384.35|17384.35|17391.97|17391.97|17367.98|17367.98|0
1628666400000|2021-08-11 07:20:00|17392.69|17392.69|17372.02|17372.02|17404.53|17404.53|17372.02|17372.02|0
1628666700000|2021-08-11 07:25:00|17374.46|17374.46|17358.25|17358.25|17384.14|17384.14|17358.25|17358.25|0
1628667000000|2021-08-11 07:30:00|17362.2|17362.2|17343.11|17343.11|17362.2|17362.2|17327.45|17327.45|0
1628667300000|2021-08-11 07:35:00|17344.51|17344.51|17334.74|17334.74|17344.51|17344.51|17319.02|17319.02|0
1628667600000|2021-08-11 07:40:00|17332.77|17332.77|17336.67|17336.67|17336.98|17336.98|17323.49|17323.49|0
1628667900000|2021-08-11 07:45:00|17332.72|17332.72|17333.63|17333.63|17342.33|17342.33|17331.33|17331.33|0
1628668200000|2021-08-11 07:50:00|17337.8|17337.8|17341|17341|17342.39|17342.39|17337.8|17337.8|0
1628668500000|2021-08-11 07:55:00|17338.57|17338.57|17338.66|17338.66|17346.46|17346.46|17338.53|17338.53|0
1628668800000|2021-08-11 08:00:00|17337.27|17337.27|17346.32|17346.32|17349.09|17349.09|17328.42|17328.42|0
1628669100000|2021-08-11 08:05:00|17343.54|17343.54|17331.86|17331.86|17344.93|17344.93|17330.47|17330.47|0
1628669400000|2021-08-11 08:10:00|17331.02|17331.02|17322.15|17322.15|17333.8|17333.8|17322.15|17322.15|0
1628669700000|2021-08-11 08:15:00|17320.76|17320.76|17327.55|17327.55|17328.39|17328.39|17317.75|17317.75|0
1628670000000|2021-08-11 08:20:00|17329.52|17329.52|17327.84|17327.84|17329.52|17329.52|17323.09|17323.09|0
1628670300000|2021-08-11 08:25:00|17327.01|17327.01|17332.6|17332.6|17334.87|17334.87|17322.22|17322.22|0
1628670600000|2021-08-11 08:30:00|17333.99|17333.99|17334.99|17334.99|17338.99|17338.99|17333.99|17333.99|0
1628670900000|2021-08-11 08:35:00|17333.79|17333.79|17332.13|17332.13|17333.79|17333.79|17320.71|17320.71|0
1628671200000|2021-08-11 08:40:00|17333.52|17333.52|17336.82|17336.82|17340.89|17340.89|17333.52|17333.52|0
1628671500000|2021-08-11 08:45:00|17338.79|17338.79|17340.6|17340.6|17340.6|17340.6|17334.62|17334.62|0
1628671800000|2021-08-11 08:50:00|17341.02|17341.02|17339.21|17339.21|17341.02|17341.02|17338.79|17338.79|0
1628672100000|2021-08-11 08:55:00|17337.24|17337.24|17338.75|17338.75|17338.75|17338.75|17334.8|17334.8|0
1628672400000|2021-08-11 09:00:00|17340.72|17340.72|17358.3|17358.3|17358.3|17358.3|17339.33|17339.33|0
1628672700000|2021-08-11 09:05:00|17356.33|17356.33|17352.38|17352.38|17364.22|17364.22|17348.21|17348.21|0
1628673000000|2021-08-11 09:10:00|17353.78|17353.78|17357.14|17357.14|17357.14|17357.14|17347.86|17347.86|0
1628673300000|2021-08-11 09:15:00|17354.36|17354.36|17339.35|17339.35|17356.33|17356.33|17338.38|17338.38|0
1628673600000|2021-08-11 09:20:00|17343.3|17343.3|17349.09|17349.09|17349.09|17349.09|17343.3|17343.3|0
1628673900000|2021-08-11 09:25:00|17347.12|17347.12|17351.88|17351.88|17353.27|17353.27|17345.15|17345.15|0
1628674200000|2021-08-11 09:30:00|17349.78|17349.78|17363.15|17363.15|17363.15|17363.15|17348.21|17348.21|0
1628674500000|2021-08-11 09:35:00|17361.18|17361.18|17356.82|17356.82|17361.18|17361.18|17354.84|17354.84|0
1628674800000|2021-08-11 09:40:00|17352.87|17352.87|17353.79|17353.79|17356.9|17356.9|17352.87|17352.87|0
1628675100000|2021-08-11 09:45:00|17352.58|17352.58|17356.78|17356.78|17357.91|17357.91|17351.19|17351.19|0
1628675400000|2021-08-11 09:50:00|17355.39|17355.39|17363.9|17363.9|17370.4|17370.4|17355.39|17355.39|0
1628675700000|2021-08-11 09:55:00|17362.68|17362.68|17354.95|17354.95|17362.68|17362.68|17354.95|17354.95|0
1628676000000|2021-08-11 10:00:00|17352.98|17352.98|17352|17352|17354.41|17354.41|17350.37|17350.37|0
1628676300000|2021-08-11 10:05:00|17355.95|17355.95|17354.56|17354.56|17361.87|17361.87|17354.56|17354.56|0
1628676600000|2021-08-11 10:10:00|17356.53|17356.53|17353.98|17353.98|17356.53|17356.53|17350.61|17350.61|0
1628676900000|2021-08-11 10:15:00|17352.76|17352.76|17352.05|17352.05|17361.11|17361.11|17349.69|17349.69|0
1628677200000|2021-08-11 10:20:00|17354.02|17354.02|17359.4|17359.4|17359.4|17359.4|17354.02|17354.02|0
1628677500000|2021-08-11 10:25:00|17360.24|17360.24|17358.27|17358.27|17360.24|17360.24|17352.93|17352.93|0
1628677800000|2021-08-11 10:30:00|17352.35|17352.35|17351.77|17351.77|17357.68|17357.68|17351.77|17351.77|0
1628678100000|2021-08-11 10:35:00|17348.98|17348.98|17346.78|17346.78|17353.16|17353.16|17346.78|17346.78|0
1628678400000|2021-08-11 10:40:00|17345.39|17345.39|17351.56|17351.56|17351.56|17351.56|17345.39|17345.39|0
1628678700000|2021-08-11 10:45:00|17349.59|17349.59|17353.54|17353.54|17357.48|17357.48|17347.62|17347.62|0
1628679000000|2021-08-11 10:50:00|17357.48|17357.48|17356.92|17356.92|17359.89|17359.89|17354.74|17354.74|0
1628679300000|2021-08-11 10:55:00|17358.12|17358.12|17365.73|17365.73|17365.73|17365.73|17356.92|17356.92|0
1628679600000|2021-08-11 11:00:00|17364.53|17364.53|17364.39|17364.39|17380.31|17380.31|17364.39|17364.39|0
1628679900000|2021-08-11 11:05:00|17366.36|17366.36|17348.27|17348.27|17366.36|17366.36|17348.27|17348.27|0
1628680200000|2021-08-11 11:10:00|17347.06|17347.06|17342.83|17342.83|17347.06|17347.06|17341.02|17341.02|0
1628680500000|2021-08-11 11:15:00|17341.43|17341.43|17343.84|17343.84|17343.84|17343.84|17341.43|17341.43|0
1628680800000|2021-08-11 11:20:00|17345.82|17345.82|17351.9|17351.9|17353.71|17353.71|17345.82|17345.82|0
1628681100000|2021-08-11 11:25:00|17353.87|17353.87|17355.84|17355.84|17355.84|17355.84|17351.9|17351.9|0
1628681400000|2021-08-11 11:30:00|17356.26|17356.26|17352.07|17352.07|17356.26|17356.26|17350.68|17350.68|0
1628681700000|2021-08-11 11:35:00|17350.68|17350.68|17350.37|17350.37|17350.8|17350.8|17348.39|17348.39|0
1628682000000|2021-08-11 11:40:00|17349.15|17349.15|17349.61|17349.61|17351.12|17351.12|17347.18|17347.18|0
1628682300000|2021-08-11 11:45:00|17349.19|17349.19|17351.25|17351.25|17351.34|17351.34|17349.19|17349.19|0
1628682600000|2021-08-11 11:50:00|17349.28|17349.28|17346.37|17346.37|17349.28|17349.28|17343.72|17343.72|0
1628682900000|2021-08-11 11:55:00|17344.39|17344.39|17352.92|17352.92|17352.92|17352.92|17343|17343|0
1628683200000|2021-08-11 12:00:00|17350.95|17350.95|17345.16|17345.16|17351.5|17351.5|17345.16|17345.16|0
1628683500000|2021-08-11 12:05:00|17343.95|17343.95|17338.77|17338.77|17345.92|17345.92|17338.77|17338.77|0
1628683800000|2021-08-11 12:10:00|17340.74|17340.74|17342.13|17342.13|17343.13|17343.13|17339.35|17339.35|0
1628684100000|2021-08-11 12:15:00|17340.16|17340.16|17342.77|17342.77|17345.32|17345.32|17340.16|17340.16|0
1628684400000|2021-08-11 12:20:00|17341.38|17341.38|17340.16|17340.16|17341.38|17341.38|17340.16|17340.16|0
1628684700000|2021-08-11 12:25:00|17338.77|17338.77|17340.73|17340.73|17342.13|17342.13|17338.77|17338.77|0
1628685000000|2021-08-11 12:30:00|17342.12|17342.12|17342.43|17342.43|17358.78|17358.78|17342.12|17342.12|0
1628685300000|2021-08-11 12:35:00|17344.4|17344.4|17365.1|17365.1|17399.22|17399.22|17342.01|17342.01|0
1628685600000|2021-08-11 12:40:00|17366.32|17366.32|17351.25|17351.25|17366.32|17366.32|17346.54|17346.54|0
1628685900000|2021-08-11 12:45:00|17349.28|17349.28|17357.17|17357.17|17363.09|17363.09|17349.28|17349.28|0
1628686200000|2021-08-11 12:50:00|17359.96|17359.96|17364.62|17364.62|17384.35|17384.35|17357.08|17357.08|0
1628686500000|2021-08-11 12:55:00|17362.65|17362.65|17356.81|17356.81|17368.56|17368.56|17356.81|17356.81|0
1628686800000|2021-08-11 13:00:00|17358.2|17358.2|17367.06|17367.06|17372.98|17372.98|17355.64|17355.64|0
1628687100000|2021-08-11 13:05:00|17369.03|17369.03|17374.31|17374.31|17378.25|17378.25|17363.7|17363.7|0
1628687400000|2021-08-11 13:10:00|17375.14|17375.14|17369.52|17369.52|17382.26|17382.26|17368.22|17368.22|0
1628687700000|2021-08-11 13:15:00|17371.49|17371.49|17355.91|17355.91|17371.49|17371.49|17344.63|17344.63|0
1628688000000|2021-08-11 13:20:00|17359.27|17359.27|17362.01|17362.01|17376.72|17376.72|17359.27|17359.27|0
1628688300000|2021-08-11 13:25:00|17363.4|17363.4|17369.73|17369.73|17369.73|17369.73|17363.4|17363.4|0
1628688600000|2021-08-11 13:30:00|17367.76|17367.76|17364.66|17364.66|17378.57|17378.57|17358.19|17358.19|0
1628688900000|2021-08-11 13:35:00|17365.08|17365.08|17374.6|17374.6|17379.31|17379.31|17360.91|17360.91|0
1628689200000|2021-08-11 13:40:00|17370.65|17370.65|17352.75|17352.75|17370.65|17370.65|17348.53|17348.53|0
1628689500000|2021-08-11 13:45:00|17354.15|17354.15|17372.97|17372.97|17372.97|17372.97|17354.15|17354.15|0
1628689800000|2021-08-11 13:50:00|17371|17371|17386.31|17386.31|17386.31|17386.31|17367.06|17367.06|0
1628690100000|2021-08-11 13:55:00|17388.72|17388.72|17407.51|17407.51|17407.51|17407.51|17388.72|17388.72|0
1628690400000|2021-08-11 14:00:00|17406.12|17406.12|17390.45|17390.45|17407.51|17407.51|17389.06|17389.06|0
1628690700000|2021-08-11 14:05:00|17392.43|17392.43|17396.02|17396.02|17398|17398|17387.68|17387.68|0
1628691000000|2021-08-11 14:10:00|17397.41|17397.41|17379.88|17379.88|17405.43|17405.43|17373.15|17373.15|0
1628691300000|2021-08-11 14:15:00|17378.49|17378.49|17374.15|17374.15|17384.83|17384.83|17371.37|17371.37|0
1628691600000|2021-08-11 14:20:00|17375.37|17375.37|17375.2|17375.2|17385.72|17385.72|17373.36|17373.36|0
1628691900000|2021-08-11 14:25:00|17376.04|17376.04|17366.28|17366.28|17376.45|17376.45|17366.28|17366.28|0
1628692200000|2021-08-11 14:30:00|17368.25|17368.25|17375.01|17375.01|17378.67|17378.67|17368.25|17368.25|0
1628692500000|2021-08-11 14:35:00|17373.61|17373.61|17358.49|17358.49|17373.61|17373.61|17358.07|17358.07|0
1628692800000|2021-08-11 14:40:00|17359.71|17359.71|17366.32|17366.32|17366.32|17366.32|17357.74|17357.74|0
1628693100000|2021-08-11 14:45:00|17367.71|17367.71|17362.57|17362.57|17373.5|17373.5|17361.18|17361.18|0
1628693400000|2021-08-11 14:50:00|17361.35|17361.35|17355.55|17355.55|17363.32|17363.32|17355.55|17355.55|0
1628693700000|2021-08-11 14:55:00|17356.94|17356.94|17360.86|17360.86|17366.68|17366.68|17356.94|17356.94|0
1628694000000|2021-08-11 15:00:00|17359.64|17359.64|17351.75|17351.75|17361.04|17361.04|17351.75|17351.75|0
1628694300000|2021-08-11 15:05:00|17348.97|17348.97|17370.74|17370.74|17370.74|17370.74|17346.25|17346.25|0
1628694600000|2021-08-11 15:10:00|17369.9|17369.9|17384.59|17384.59|17387.79|17387.79|17369.9|17369.9|0
1628694900000|2021-08-11 15:15:00|17385.79|17385.79|17404.78|17404.78|17406.75|17406.75|17385.79|17385.79|0
1628695200000|2021-08-11 15:20:00|17406.17|17406.17|17421.29|17421.29|17422.52|17422.52|17404.95|17404.95|0
1628695500000|2021-08-11 15:25:00|17421.71|17421.71|17413.78|17413.78|17433.22|17433.22|17410.87|17410.87|0
1628752500000|2021-08-12 07:15:00|17453.65|17453.65|17455.69|17455.69|17472.78|17472.78|17437.9|17437.9|0
1628752800000|2021-08-12 07:20:00|17453.94|17453.94|17457.44|17457.44|17460.77|17460.77|17447.11|17447.11|0
1628753100000|2021-08-12 07:25:00|17459.41|17459.41|17448.8|17448.8|17459.41|17459.41|17431.8|17431.8|0
1628753400000|2021-08-12 07:30:00|17450.47|17450.47|17444.74|17444.74|17465.13|17465.13|17439.75|17439.75|0
1628753700000|2021-08-12 07:35:00|17446.71|17446.71|17447.53|17447.53|17454.37|17454.37|17440.41|17440.41|0
1628754000000|2021-08-12 07:40:00|17446.69|17446.69|17455.48|17455.48|17461.27|17461.27|17442.75|17442.75|0
1628754300000|2021-08-12 07:45:00|17454.09|17454.09|17445.19|17445.19|17457.13|17457.13|17443.77|17443.77|0
1628754600000|2021-08-12 07:50:00|17448.85|17448.85|17446.53|17446.53|17448.85|17448.85|17428.32|17428.32|0
1628754900000|2021-08-12 07:55:00|17440.96|17440.96|17451.06|17451.06|17453.79|17453.79|17440.96|17440.96|0
1628755200000|2021-08-12 08:00:00|17449.09|17449.09|17442.9|17442.9|17450.44|17450.44|17442.9|17442.9|0
1628755500000|2021-08-12 08:05:00|17440.93|17440.93|17448.06|17448.06|17449.16|17449.16|17436.98|17436.98|0
1628755800000|2021-08-12 08:10:00|17446.67|17446.67|17447.57|17447.57|17453.28|17453.28|17445.28|17445.28|0
1628756100000|2021-08-12 08:15:00|17448.79|17448.79|17448.27|17448.27|17452.73|17452.73|17446.82|17446.82|0
1628756400000|2021-08-12 08:20:00|17449.11|17449.11|17451.52|17451.52|17451.52|17451.52|17437.87|17437.87|0
1628756700000|2021-08-12 08:25:00|17449.54|17449.54|17450.77|17450.77|17450.77|17450.77|17440.26|17440.26|0
1628757000000|2021-08-12 08:30:00|17448.8|17448.8|17448.45|17448.45|17448.8|17448.8|17446.02|17446.02|0
1628757300000|2021-08-12 08:35:00|17446.48|17446.48|17438.72|17438.72|17446.48|17446.48|17435.36|17435.36|0
1628757600000|2021-08-12 08:40:00|17440.69|17440.69|17443.46|17443.46|17443.46|17443.46|17435.47|17435.47|0
1628757900000|2021-08-12 08:45:00|17442.26|17442.26|17429.31|17429.31|17442.26|17442.26|17429.31|17429.31|0
1628758200000|2021-08-12 08:50:00|17428.11|17428.11|17445.07|17445.07|17445.07|17445.07|17428.11|17428.11|0
1628758500000|2021-08-12 08:55:00|17443.09|17443.09|17447.46|17447.46|17453.02|17453.02|17442.74|17442.74|0
1628758800000|2021-08-12 09:00:00|17449.89|17449.89|17448.68|17448.68|17449.89|17449.89|17446.7|17446.7|0
1628759100000|2021-08-12 09:05:00|17450.65|17450.65|17445.47|17445.47|17457.6|17457.6|17439.55|17439.55|0
1628759400000|2021-08-12 09:10:00|17446.86|17446.86|17436.89|17436.89|17448.72|17448.72|17436.89|17436.89|0
1628759700000|2021-08-12 09:15:00|17438.86|17438.86|17451.12|17451.12|17454.64|17454.64|17438.86|17438.86|0
1628760000000|2021-08-12 09:20:00|17452.51|17452.51|17445.28|17445.28|17453.52|17453.52|17438.57|17438.57|0
1628760300000|2021-08-12 09:25:00|17449.23|17449.23|17453.26|17453.26|17454.61|17454.61|17449.23|17449.23|0
1628760600000|2021-08-12 09:30:00|17452.05|17452.05|17469.82|17469.82|17469.82|17469.82|17450.66|17450.66|0
1628760900000|2021-08-12 09:35:00|17470.66|17470.66|17477.61|17477.61|17477.61|17477.61|17468.68|17468.68|0
1628761200000|2021-08-12 09:40:00|17475.64|17475.64|17476.86|17476.86|17476.86|17476.86|17473.67|17473.67|0
1628761500000|2021-08-12 09:45:00|17474.08|17474.08|17487.99|17487.99|17488.21|17488.21|17474.08|17474.08|0
1628761800000|2021-08-12 09:50:00|17488.4|17488.4|17488.12|17488.12|17495.72|17495.72|17482.84|17482.84|0
1628762100000|2021-08-12 09:55:00|17487.7|17487.7|17473.66|17473.66|17487.7|17487.7|17473.66|17473.66|0
1628762400000|2021-08-12 10:00:00|17475.64|17475.64|17465.59|17465.59|17477.03|17477.03|17459.18|17459.18|0
1628762700000|2021-08-12 10:05:00|17466.01|17466.01|17474.53|17474.53|17481.14|17481.14|17463.22|17463.22|0
1628763000000|2021-08-12 10:10:00|17475.36|17475.36|17475.36|17475.36|17475.78|17475.78|17475.36|17475.36|0
1628763300000|2021-08-12 10:15:00|17473.97|17473.97|17477|17477|17478.39|17478.39|17471.43|17471.43|0
1628763600000|2021-08-12 10:20:00|17474.22|17474.22|17470.37|17470.37|17474.22|17474.22|17467.26|17467.26|0
1628763900000|2021-08-12 10:25:00|17469.11|17469.11|17484.86|17484.86|17484.86|17484.86|17465.16|17465.16|0
1628764200000|2021-08-12 10:30:00|17486.83|17486.83|17491.59|17491.59|17492.01|17492.01|17486.83|17486.83|0
1628764500000|2021-08-12 10:35:00|17494.37|17494.37|17498.79|17498.79|17506.62|17506.62|17494.37|17494.37|0
1628764800000|2021-08-12 10:40:00|17500.76|17500.76|17502.9|17502.9|17503.55|17503.55|17497.33|17497.33|0
1628765100000|2021-08-12 10:45:00|17505.68|17505.68|17495.79|17495.79|17512.44|17512.44|17495.79|17495.79|0
1628765400000|2021-08-12 10:50:00|17494.57|17494.57|17473.51|17473.51|17494.57|17494.57|17467.11|17467.11|0
1628765700000|2021-08-12 10:55:00|17474.9|17474.9|17454.98|17454.98|17476.71|17476.71|17454.98|17454.98|0
1628766000000|2021-08-12 11:00:00|17459.16|17459.16|17471.52|17471.52|17477.95|17477.95|17459.16|17459.16|0
1628766300000|2021-08-12 11:05:00|17467.57|17467.57|17459.44|17459.44|17467.57|17467.57|17456.25|17456.25|0
1628766600000|2021-08-12 11:10:00|17465.36|17465.36|17475.74|17475.74|17475.74|17475.74|17463.38|17463.38|0
1628766900000|2021-08-12 11:15:00|17471.79|17471.79|17485.86|17485.86|17485.86|17485.86|17471.79|17471.79|0
1628767200000|2021-08-12 11:20:00|17481.92|17481.92|17470.66|17470.66|17482.72|17482.72|17469.27|17469.27|0
1628767500000|2021-08-12 11:25:00|17468.69|17468.69|17475.19|17475.19|17476.58|17476.58|17464.74|17464.74|0
1628767800000|2021-08-12 11:30:00|17479.13|17479.13|17483.47|17483.47|17484.86|17484.86|17478.71|17478.71|0
1628768100000|2021-08-12 11:35:00|17480.69|17480.69|17481.89|17481.89|17484.54|17484.54|17480.69|17480.69|0
1628768400000|2021-08-12 11:40:00|17480.5|17480.5|17469.81|17469.81|17480.5|17480.5|17469.81|17469.81|0
1628768700000|2021-08-12 11:45:00|17468.61|17468.61|17465.25|17465.25|17471.17|17471.17|17463.44|17463.44|0
1628769000000|2021-08-12 11:50:00|17463.86|17463.86|17479.73|17479.73|17481.12|17481.12|17461.08|17461.08|0
1628769300000|2021-08-12 11:55:00|17481.7|17481.7|17475.7|17475.7|17482.12|17482.12|17475.7|17475.7|0
1628769600000|2021-08-12 12:00:00|17474.48|17474.48|17471.56|17471.56|17474.48|17474.48|17466.59|17466.59|0
1628769900000|2021-08-12 12:05:00|17475.51|17475.51|17479.46|17479.46|17479.46|17479.46|17475.51|17475.51|0
1628770200000|2021-08-12 12:10:00|17478.06|17478.06|17484.72|17484.72|17488.66|17488.66|17475.46|17475.46|0
1628770500000|2021-08-12 12:15:00|17483.46|17483.46|17485.47|17485.47|17486.69|17486.69|17483.46|17483.46|0
1628770800000|2021-08-12 12:20:00|17484.08|17484.08|17484.46|17484.46|17486.69|17486.69|17482.74|17482.74|0
1628771100000|2021-08-12 12:25:00|17480.51|17480.51|17482.9|17482.9|17484.3|17484.3|17478.54|17478.54|0
1628771400000|2021-08-12 12:30:00|17482.49|17482.49|17482.49|17482.49|17482.49|17482.49|17470.65|17470.65|0
1628771700000|2021-08-12 12:35:00|17481.09|17481.09|17469.8|17469.8|17482.31|17482.31|17465.85|17465.85|0
1628772000000|2021-08-12 12:40:00|17468.41|17468.41|17478.25|17478.25|17479.51|17479.51|17467.02|17467.02|0
1628772300000|2021-08-12 12:45:00|17476.28|17476.28|17469.39|17469.39|17476.28|17476.28|17468|17468|0
1628772600000|2021-08-12 12:50:00|17468|17468|17466.15|17466.15|17470.22|17470.22|17464.18|17464.18|0
1628772900000|2021-08-12 12:55:00|17468.13|17468.13|17464.07|17464.07|17472.88|17472.88|17457.49|17457.49|0
1628773200000|2021-08-12 13:00:00|17465.29|17465.29|17468.01|17468.01|17468.01|17468.01|17464.07|17464.07|0
1628773500000|2021-08-12 13:05:00|17466.04|17466.04|17483.5|17483.5|17483.5|17483.5|17463.26|17463.26|0
1628773800000|2021-08-12 13:10:00|17487.67|17487.67|17482.16|17482.16|17487.67|17487.67|17470.27|17470.27|0
1628774100000|2021-08-12 13:15:00|17480.19|17480.19|17482.42|17482.42|17482.42|17482.42|17478.8|17478.8|0
1628774400000|2021-08-12 13:20:00|17486.36|17486.36|17486.67|17486.67|17487.75|17487.75|17478.39|17478.39|0
1628774700000|2021-08-12 13:25:00|17483.89|17483.89|17491.27|17491.27|17491.27|17491.27|17481.12|17481.12|0
1628775000000|2021-08-12 13:30:00|17489.88|17489.88|17465.98|17465.98|17493.97|17493.97|17465.98|17465.98|0
1628775300000|2021-08-12 13:35:00|17467.37|17467.37|17461.13|17461.13|17474.1|17474.1|17457.5|17457.5|0
1628775600000|2021-08-12 13:40:00|17462.52|17462.52|17464.45|17464.45|17465.3|17465.3|17456.56|17456.56|0
1628775900000|2021-08-12 13:45:00|17466.42|17466.42|17481.36|17481.36|17481.36|17481.36|17466.42|17466.42|0
1628776200000|2021-08-12 13:50:00|17485.31|17485.31|17467.83|17467.83|17485.31|17485.31|17467.83|17467.83|0
1628776500000|2021-08-12 13:55:00|17469.22|17469.22|17477.27|17477.27|17482.6|17482.6|17468.41|17468.41|0
1628776800000|2021-08-12 14:00:00|17475.3|17475.3|17482.64|17482.64|17484.61|17484.61|17473.9|17473.9|0
1628777100000|2021-08-12 14:05:00|17486.58|17486.58|17477.99|17477.99|17494.05|17494.05|17477.99|17477.99|0
1628777400000|2021-08-12 14:10:00|17481.94|17481.94|17474.44|17474.44|17483.91|17483.91|17467.25|17467.25|0
1628777700000|2021-08-12 14:15:00|17475.64|17475.64|17483.46|17483.46|17487.35|17487.35|17470.31|17470.31|0
1628778000000|2021-08-12 14:20:00|17482.62|17482.62|17479.45|17479.45|17482.62|17482.62|17475.08|17475.08|0
1628778300000|2021-08-12 14:25:00|17483.39|17483.39|17472.96|17472.96|17483.81|17483.81|17472.96|17472.96|0
1628778600000|2021-08-12 14:30:00|17472.54|17472.54|17480.36|17480.36|17487.96|17487.96|17471.7|17471.7|0
1628778900000|2021-08-12 14:35:00|17478.97|17478.97|17474.35|17474.35|17488.84|17488.84|17472.96|17472.96|0
1628779200000|2021-08-12 14:40:00|17472.96|17472.96|17479.18|17479.18|17487.06|17487.06|17472.96|17472.96|0
1628779500000|2021-08-12 14:45:00|17481.15|17481.15|17475.73|17475.73|17483.16|17483.16|17472.94|17472.94|0
1628779800000|2021-08-12 14:50:00|17477.12|17477.12|17482.48|17482.48|17488.44|17488.44|17477.12|17477.12|0
1628780100000|2021-08-12 14:55:00|17479.7|17479.7|17468.77|17468.77|17479.7|17479.7|17468.77|17468.77|0
1628780400000|2021-08-12 15:00:00|17470.16|17470.16|17464.54|17464.54|17472.89|17472.89|17463.7|17463.7|0
1628780700000|2021-08-12 15:05:00|17463.7|17463.7|17465.54|17465.54|17471.27|17471.27|17461.73|17461.73|0
1628781000000|2021-08-12 15:10:00|17464.28|17464.28|17458.2|17458.2|17468.23|17468.23|17455.55|17455.55|0
1628781300000|2021-08-12 15:15:00|17459.04|17459.04|17473.02|17473.02|17473.75|17473.75|17459.04|17459.04|0
1628781600000|2021-08-12 15:20:00|17473.44|17473.44|17461.93|17461.93|17476.8|17476.8|17460.72|17460.72|0
1628781900000|2021-08-12 15:25:00|17463.33|17463.33|17473.07|17473.07|17475.52|17475.52|17455.92|17455.92|0
1628838900000|2021-08-13 07:15:00|17554.18|17554.18|17559.5|17559.5|17559.5|17559.5|17537.49|17537.49|0
1628839200000|2021-08-13 07:20:00|17558.66|17558.66|17555.48|17555.48|17576.25|17576.25|17555.48|17555.48|0
1628839500000|2021-08-13 07:25:00|17556.87|17556.87|17550.2|17550.2|17562.04|17562.04|17550.2|17550.2|0
1628839800000|2021-08-13 07:30:00|17546.03|17546.03|17562.32|17562.32|17564.36|17564.36|17544.64|17544.64|0
1628840100000|2021-08-13 07:35:00|17560.35|17560.35|17561.04|17561.04|17570.15|17570.15|17558.37|17558.37|0
1628840400000|2021-08-13 07:40:00|17559.82|17559.82|17563.77|17563.77|17563.77|17563.77|17557.04|17557.04|0
1628840700000|2021-08-13 07:45:00|17565.74|17565.74|17564.06|17564.06|17565.74|17565.74|17552.22|17552.22|0
1628841000000|2021-08-13 07:50:00|17562.09|17562.09|17575.72|17575.72|17575.72|17575.72|17558.14|17558.14|0
1628841300000|2021-08-13 07:55:00|17574.5|17574.5|17566.46|17566.46|17574.5|17574.5|17566.46|17566.46|0
1628841600000|2021-08-13 08:00:00|17565.07|17565.07|17561.69|17561.69|17569.48|17569.48|17560.3|17560.3|0
1628841900000|2021-08-13 08:05:00|17559.72|17559.72|17535.84|17535.84|17559.72|17559.72|17530.69|17530.69|0
1628842200000|2021-08-13 08:10:00|17537.23|17537.23|17546.32|17546.32|17546.32|17546.32|17536.23|17536.23|0
1628842500000|2021-08-13 08:15:00|17550.27|17550.27|17551.45|17551.45|17551.45|17551.45|17547.51|17547.51|0
1628842800000|2021-08-13 08:20:00|17550.24|17550.24|17552.21|17552.21|17556.16|17556.16|17548.26|17548.26|0
1628843100000|2021-08-13 08:25:00|17553.41|17553.41|17561.36|17561.36|17564.72|17564.72|17552.2|17552.2|0
1628843400000|2021-08-13 08:30:00|17559.97|17559.97|17559.46|17559.46|17563.91|17563.91|17556.02|17556.02|0
1628843700000|2021-08-13 08:35:00|17560.68|17560.68|17568.6|17568.6|17571.75|17571.75|17560.68|17560.68|0
1628844000000|2021-08-13 08:40:00|17562.68|17562.68|17558.96|17558.96|17564.88|17564.88|17554.79|17554.79|0
1628844300000|2021-08-13 08:45:00|17560.94|17560.94|17569.58|17569.58|17569.58|17569.58|17557.58|17557.58|0
1628844600000|2021-08-13 08:50:00|17567.61|17567.61|17574.34|17574.34|17575.73|17575.73|17563.66|17563.66|0
1628844900000|2021-08-13 08:55:00|17575.73|17575.73|17569.48|17569.48|17575.73|17575.73|17569.06|17569.06|0
1628845200000|2021-08-13 09:00:00|17571.45|17571.45|17573.76|17573.76|17584.72|17584.72|17571.45|17571.45|0
1628845500000|2021-08-13 09:05:00|17572.54|17572.54|17561.88|17561.88|17572.54|17572.54|17554.94|17554.94|0
1628845800000|2021-08-13 09:10:00|17563.27|17563.27|17550.62|17550.62|17563.27|17563.27|17550.62|17550.62|0
1628846100000|2021-08-13 09:15:00|17550.2|17550.2|17546.73|17546.73|17550.2|17550.2|17543.95|17543.95|0
1628846400000|2021-08-13 09:20:00|17549.14|17549.14|17518.2|17518.2|17549.14|17549.14|17518.2|17518.2|0
1628846700000|2021-08-13 09:25:00|17517.78|17517.78|17492.09|17492.09|17517.78|17517.78|17492.09|17492.09|0
1628847000000|2021-08-13 09:30:00|17496.04|17496.04|17501.66|17501.66|17501.66|17501.66|17494.06|17494.06|0
1628847300000|2021-08-13 09:35:00|17499.69|17499.69|17514.14|17514.14|17514.14|17514.14|17499.69|17499.69|0
1628847600000|2021-08-13 09:40:00|17516.12|17516.12|17518.37|17518.37|17518.37|17518.37|17510.78|17510.78|0
1628847900000|2021-08-13 09:45:00|17514.43|17514.43|17525.39|17525.39|17525.39|17525.39|17510.48|17510.48|0
1628848200000|2021-08-13 09:50:00|17529.33|17529.33|17534.48|17534.48|17539.82|17539.82|17527.36|17527.36|0
1628848500000|2021-08-13 09:55:00|17536.46|17536.46|17539.01|17539.01|17539.01|17539.01|17531.12|17531.12|0
1628848800000|2021-08-13 10:00:00|17537.62|17537.62|17545.21|17545.21|17545.21|17545.21|17535.52|17535.52|0
1628849100000|2021-08-13 10:05:00|17549.16|17549.16|17532.42|17532.42|17549.16|17549.16|17532.42|17532.42|0
1628849400000|2021-08-13 10:10:00|17533.25|17533.25|17544.53|17544.53|17544.53|17544.53|17533.25|17533.25|0
1628849700000|2021-08-13 10:15:00|17546.5|17546.5|17555.04|17555.04|17556.88|17556.88|17546.5|17546.5|0
1628850000000|2021-08-13 10:20:00|17556.43|17556.43|17551.93|17551.93|17558.52|17558.52|17551.21|17551.21|0
1628850300000|2021-08-13 10:25:00|17542.07|17542.07|17538.4|17538.4|17546.01|17546.01|17538.4|17538.4|0
1628850600000|2021-08-13 10:30:00|17538.82|17538.82|17534.66|17534.66|17539.24|17539.24|17533.85|17533.85|0
1628850900000|2021-08-13 10:35:00|17538.61|17538.61|17541.84|17541.84|17541.84|17541.84|17532.69|17532.69|0
1628851200000|2021-08-13 10:40:00|17540.58|17540.58|17542.55|17542.55|17542.55|17542.55|17540.58|17540.58|0
1628851500000|2021-08-13 10:45:00|17539.77|17539.77|17542.08|17542.08|17546.08|17546.08|17537.71|17537.71|0
1628851800000|2021-08-13 10:50:00|17543.47|17543.47|17537.5|17537.5|17544.86|17544.86|17532.16|17532.16|0
1628852100000|2021-08-13 10:55:00|17541.44|17541.44|17538.66|17538.66|17541.44|17541.44|17538.66|17538.66|0
1628852400000|2021-08-13 11:00:00|17539.92|17539.92|17531.77|17531.77|17541.17|17541.17|17530.55|17530.55|0
1628852700000|2021-08-13 11:05:00|17533.74|17533.74|17539.54|17539.54|17541.52|17541.52|17533.74|17533.74|0
1628853000000|2021-08-13 11:10:00|17538.33|17538.33|17528.11|17528.11|17538.33|17538.33|17528.11|17528.11|0
1628853300000|2021-08-13 11:15:00|17528.53|17528.53|17531.77|17531.77|17533.74|17533.74|17528.53|17528.53|0
1628853600000|2021-08-13 11:20:00|17530.56|17530.56|17533.24|17533.24|17533.24|17533.24|17529.29|17529.29|0
1628853900000|2021-08-13 11:25:00|17534.08|17534.08|17534.89|17534.89|17536.28|17536.28|17532.11|17532.11|0
1628854200000|2021-08-13 11:30:00|17536.86|17536.86|17538|17538|17538|17538|17535.19|17535.19|0
1628854500000|2021-08-13 11:35:00|17536.61|17536.61|17541.39|17541.39|17544.5|17544.5|17535.21|17535.21|0
1628854800000|2021-08-13 11:40:00|17540.13|17540.13|17555.33|17555.33|17555.33|17555.33|17540.13|17540.13|0
1628855100000|2021-08-13 11:45:00|17553.35|17553.35|17549.41|17549.41|17553.35|17553.35|17547.44|17547.44|0
1628855400000|2021-08-13 11:50:00|17550.8|17550.8|17553.78|17553.78|17553.78|17553.78|17546.35|17546.35|0
1628855700000|2021-08-13 11:55:00|17551.81|17551.81|17550.59|17550.59|17551.81|17551.81|17550.59|17550.59|0
1628856000000|2021-08-13 12:00:00|17549.75|17549.75|17546.59|17546.59|17549.75|17549.75|17545.75|17545.75|0
1628856300000|2021-08-13 12:05:00|17548.56|17548.56|17542.76|17542.76|17548.56|17548.56|17540.79|17540.79|0
1628856600000|2021-08-13 12:10:00|17543.18|17543.18|17535.49|17535.49|17543.6|17543.6|17535.49|17535.49|0
1628856900000|2021-08-13 12:15:00|17533.81|17533.81|17510.71|17510.71|17533.81|17533.81|17510.71|17510.71|0
1628857200000|2021-08-13 12:20:00|17512.1|17512.1|17514.92|17514.92|17514.92|17514.92|17512.1|17512.1|0
1628857500000|2021-08-13 12:25:00|17510.97|17510.97|17503.62|17503.62|17510.97|17510.97|17503.62|17503.62|0
1628857800000|2021-08-13 12:30:00|17502.23|17502.23|17503.65|17503.65|17504.49|17504.49|17499.71|17499.71|0
1628858100000|2021-08-13 12:35:00|17509.57|17509.57|17508.99|17508.99|17510.96|17510.96|17501.68|17501.68|0
1628858700000|2021-08-13 12:45:00|17510.96|17510.96|17511.42|17511.42|17519.31|17519.31|17510.96|17510.96|0
1628859000000|2021-08-13 12:50:00|17511|17511|17510.4|17510.4|17517.64|17517.64|17510.4|17510.4|0
1628859300000|2021-08-13 12:55:00|17512.37|17512.37|17516.86|17516.86|17518.25|17518.25|17510.4|17510.4|0
1628859600000|2021-08-13 13:00:00|17518.25|17518.25|17522.43|17522.43|17522.43|17522.43|17518.25|17518.25|0
1628859900000|2021-08-13 13:05:00|17520.46|17520.46|17525.49|17525.49|17526.47|17526.47|17520.46|17520.46|0
1628860200000|2021-08-13 13:10:00|17527.47|17527.47|17509.79|17509.79|17529.86|17529.86|17509.79|17509.79|0
1628860500000|2021-08-13 13:15:00|17507.82|17507.82|17498.76|17498.76|17507.82|17507.82|17498.76|17498.76|0
1628860800000|2021-08-13 13:20:00|17495.98|17495.98|17492.77|17492.77|17495.98|17495.98|17488.67|17488.67|0
1628861100000|2021-08-13 13:25:00|17493.61|17493.61|17484.11|17484.11|17493.61|17493.61|17484.11|17484.11|0
1628861400000|2021-08-13 13:30:00|17484.53|17484.53|17487.84|17487.84|17495.11|17495.11|17483.27|17483.27|0
1628861700000|2021-08-13 13:35:00|17489.09|17489.09|17495.61|17495.61|17495.61|17495.61|17484.31|17484.31|0
1628862000000|2021-08-13 13:40:00|17501.53|17501.53|17503.65|17503.65|17507.12|17507.12|17501.53|17501.53|0
1628862300000|2021-08-13 13:45:00|17505.04|17505.04|17504.09|17504.09|17510.77|17510.77|17499.29|17499.29|0
1628862600000|2021-08-13 13:50:00|17502.69|17502.69|17500.03|17500.03|17504.08|17504.08|17496.13|17496.13|0
1628862900000|2021-08-13 13:55:00|17502.01|17502.01|17522.51|17522.51|17522.51|17522.51|17502.01|17502.01|0
1628863200000|2021-08-13 14:00:00|17523.35|17523.35|17513.34|17513.34|17523.35|17523.35|17512.68|17512.68|0
1628863500000|2021-08-13 14:05:00|17513.76|17513.76|17525.5|17525.5|17525.5|17525.5|17510.9|17510.9|0
1628863800000|2021-08-13 14:10:00|17517.61|17517.61|17501.95|17501.95|17521.98|17521.98|17501.95|17501.95|0
1628864100000|2021-08-13 14:15:00|17505.9|17505.9|17522.27|17522.27|17525.05|17525.05|17505.9|17505.9|0
1628864400000|2021-08-13 14:20:00|17521.43|17521.43|17529.58|17529.58|17530|17530|17521.43|17521.43|0
1628864700000|2021-08-13 14:25:00|17528.36|17528.36|17527.4|17527.4|17530.51|17530.51|17519.8|17519.8|0
1628865000000|2021-08-13 14:30:00|17526.15|17526.15|17529.05|17529.05|17531.44|17531.44|17526.15|17526.15|0
1628865300000|2021-08-13 14:35:00|17527.08|17527.08|17528.34|17528.34|17533.81|17533.81|17527.08|17527.08|0
1628865600000|2021-08-13 14:40:00|17526.94|17526.94|17531.77|17531.77|17532.99|17532.99|17526.94|17526.94|0
1628865900000|2021-08-13 14:45:00|17532.99|17532.99|17537.81|17537.81|17537.83|17537.83|17531.03|17531.03|0
1628866200000|2021-08-13 14:50:00|17539.79|17539.79|17550.11|17550.11|17551.5|17551.5|17538.53|17538.53|0
1628866500000|2021-08-13 14:55:00|17554.06|17554.06|17561.55|17561.55|17561.55|17561.55|17549.52|17549.52|0
1628866800000|2021-08-13 15:00:00|17562.76|17562.76|17561.2|17561.2|17566.91|17566.91|17558.64|17558.64|0
1628867100000|2021-08-13 15:05:00|17559.8|17559.8|17554.85|17554.85|17559.8|17559.8|17549.27|17549.27|0
1628867400000|2021-08-13 15:10:00|17552.41|17552.41|17551.36|17551.36|17553.33|17553.33|17548.76|17548.76|0
1628867700000|2021-08-13 15:15:00|17550.94|17550.94|17555.19|17555.19|17556.86|17556.86|17544.99|17544.99|0
1628868000000|2021-08-13 15:20:00|17556.03|17556.03|17554.88|17554.88|17560.06|17560.06|17554.88|17554.88|0
1628868300000|2021-08-13 15:25:00|17552.91|17552.91|17551.19|17551.19|17555.3|17555.3|17544.14|17544.14|0
1629098100000|2021-08-16 07:15:00|17470.98|17470.98|17497.25|17497.25|17499.23|17499.23|17465.41|17465.41|0
1629098400000|2021-08-16 07:20:00|17501.43|17501.43|17515.22|17515.22|17515.22|17515.22|17497.25|17497.25|0
1629098700000|2021-08-16 07:25:00|17513.25|17513.25|17505.02|17505.02|17513.25|17513.25|17502.82|17502.82|0
1629099000000|2021-08-16 07:30:00|17498.81|17498.81|17492.3|17492.3|17500|17500|17489.74|17489.74|0
1629099300000|2021-08-16 07:35:00|17489.51|17489.51|17472.93|17472.93|17490.34|17490.34|17472.93|17472.93|0
1629099600000|2021-08-16 07:40:00|17470.96|17470.96|17471.69|17471.69|17476.65|17476.65|17470.93|17470.93|0
1629099900000|2021-08-16 07:45:00|17475.64|17475.64|17459.87|17459.87|17477.61|17477.61|17459.87|17459.87|0
1629100200000|2021-08-16 07:50:00|17457.9|17457.9|17450.14|17450.14|17460.1|17460.1|17448.75|17448.75|0
1629100500000|2021-08-16 07:55:00|17448.92|17448.92|17449.76|17449.76|17456.72|17456.72|17448.92|17448.92|0
1629100800000|2021-08-16 08:00:00|17448.37|17448.37|17464.57|17464.57|17464.57|17464.57|17448.37|17448.37|0
1629101100000|2021-08-16 08:05:00|17464.15|17464.15|17469.22|17469.22|17473.98|17473.98|17464.15|17464.15|0
1629101400000|2021-08-16 08:10:00|17467.25|17467.25|17464.3|17464.3|17467.25|17467.25|17464.3|17464.3|0
1629101700000|2021-08-16 08:15:00|17462.33|17462.33|17462.42|17462.42|17468.25|17468.25|17462.33|17462.33|0
1629102000000|2021-08-16 08:20:00|17462|17462|17467.21|17467.21|17468.63|17468.63|17460.61|17460.61|0
1629102300000|2021-08-16 08:25:00|17463.04|17463.04|17472.48|17472.48|17477.08|17477.08|17463.04|17463.04|0
1629102600000|2021-08-16 08:30:00|17470.51|17470.51|17468.79|17468.79|17470.51|17470.51|17465.01|17465.01|0
1629102900000|2021-08-16 08:35:00|17467.4|17467.4|17482.08|17482.08|17482.08|17482.08|17461.48|17461.48|0
1629103200000|2021-08-16 08:40:00|17484.87|17484.87|17492.88|17492.88|17492.88|17492.88|17478.11|17478.11|0
1629103500000|2021-08-16 08:45:00|17490.91|17490.91|17483.37|17483.37|17490.91|17490.91|17483.37|17483.37|0
1629103800000|2021-08-16 08:50:00|17481.27|17481.27|17477.73|17477.73|17481.27|17481.27|17474.15|17474.15|0
1629104100000|2021-08-16 08:55:00|17476.34|17476.34|17473.68|17473.68|17478.93|17478.93|17471.12|17471.12|0
1629104400000|2021-08-16 09:00:00|17471.7|17471.7|17468.44|17468.44|17472.67|17472.67|17468.44|17468.44|0
1629104700000|2021-08-16 09:05:00|17467.05|17467.05|17454.58|17454.58|17467.05|17467.05|17454.58|17454.58|0
1629105000000|2021-08-16 09:10:00|17453.18|17453.18|17443.87|17443.87|17453.18|17453.18|17443.87|17443.87|0
1629105300000|2021-08-16 09:15:00|17445.85|17445.85|17450.02|17450.02|17450.02|17450.02|17445.85|17445.85|0
1629105600000|2021-08-16 09:20:00|17447.24|17447.24|17449.79|17449.79|17456.52|17456.52|17447.24|17447.24|0
1629105900000|2021-08-16 09:25:00|17448.59|17448.59|17452.57|17452.57|17452.57|17452.57|17445.98|17445.98|0
1629106200000|2021-08-16 09:30:00|17448.63|17448.63|17433.17|17433.17|17448.63|17448.63|17433.17|17433.17|0
1629106500000|2021-08-16 09:35:00|17431.91|17431.91|17428.78|17428.78|17436.09|17436.09|17428.55|17428.55|0
1629106800000|2021-08-16 09:40:00|17432.95|17432.95|17444.32|17444.32|17444.9|17444.9|17432.12|17432.12|0
1629107100000|2021-08-16 09:45:00|17443.1|17443.1|17444.23|17444.23|17445.07|17445.07|17443.1|17443.1|0
1629107400000|2021-08-16 09:50:00|17446.21|17446.21|17447.37|17447.37|17454.1|17454.1|17444.23|17444.23|0
1629107700000|2021-08-16 09:55:00|17449.34|17449.34|17447.53|17447.53|17450.31|17450.31|17445.3|17445.3|0
1629108000000|2021-08-16 10:00:00|17448.92|17448.92|17446.62|17446.62|17449.4|17449.4|17443.26|17443.26|0
1629108300000|2021-08-16 10:05:00|17445.23|17445.23|17442.65|17442.65|17446.6|17446.6|17440.68|17440.68|0
1629108600000|2021-08-16 10:10:00|17441.26|17441.26|17425.92|17425.92|17441.26|17441.26|17425.92|17425.92|0
1629108900000|2021-08-16 10:15:00|17424.72|17424.72|17408.39|17408.39|17424.72|17424.72|17396.32|17396.32|0
1629109200000|2021-08-16 10:20:00|17408.81|17408.81|17402.92|17402.92|17408.81|17408.81|17398.16|17398.16|0
1629109500000|2021-08-16 10:25:00|17406.87|17406.87|17409.07|17409.07|17409.07|17409.07|17400.37|17400.37|0
1629109800000|2021-08-16 10:30:00|17410.46|17410.46|17409.07|17409.07|17413.01|17413.01|17409.07|17409.07|0
1629110100000|2021-08-16 10:35:00|17411.04|17411.04|17419.74|17419.74|17419.74|17419.74|17409.06|17409.06|0
1629110400000|2021-08-16 10:40:00|17420.57|17420.57|17434.13|17434.13|17434.97|17434.97|17420.57|17420.57|0
1629110700000|2021-08-16 10:45:00|17436.11|17436.11|17443.69|17443.69|17443.69|17443.69|17435.52|17435.52|0
1629111000000|2021-08-16 10:50:00|17444.91|17444.91|17448.41|17448.41|17448.94|17448.94|17439.61|17439.61|0
1629111300000|2021-08-16 10:55:00|17447.01|17447.01|17447|17447|17448.39|17448.39|17445.8|17445.8|0
1629111600000|2021-08-16 11:00:00|17445.19|17445.19|17446.91|17446.91|17447.16|17447.16|17440.61|17440.61|0
1629111900000|2021-08-16 11:05:00|17448.31|17448.31|17449.52|17449.52|17452.89|17452.89|17448.31|17448.31|0
1629112200000|2021-08-16 11:10:00|17450.78|17450.78|17446.98|17446.98|17450.78|17450.78|17446.98|17446.98|0
1629112500000|2021-08-16 11:15:00|17450.35|17450.35|17443.52|17443.52|17450.35|17450.35|17443.52|17443.52|0
1629112800000|2021-08-16 11:20:00|17446.31|17446.31|17437.87|17437.87|17446.31|17446.31|17437.87|17437.87|0
1629113100000|2021-08-16 11:25:00|17435.9|17435.9|17427.37|17427.37|17435.9|17435.9|17427.37|17427.37|0
1629113400000|2021-08-16 11:30:00|17426.95|17426.95|17425.43|17425.43|17428.21|17428.21|17425.43|17425.43|0
1629113700000|2021-08-16 11:35:00|17423.02|17423.02|17430.69|17430.69|17430.69|17430.69|17420.66|17420.66|0
1629114000000|2021-08-16 11:40:00|17429.49|17429.49|17432.85|17432.85|17432.85|17432.85|17428.1|17428.1|0
1629114300000|2021-08-16 11:45:00|17433.27|17433.27|17434.48|17434.48|17434.48|17434.48|17430.49|17430.49|0
1629114600000|2021-08-16 11:50:00|17436.45|17436.45|17437.84|17437.84|17437.84|17437.84|17436.45|17436.45|0
1629114900000|2021-08-16 11:55:00|17435.87|17435.87|17434.24|17434.24|17435.87|17435.87|17434.24|17434.24|0
1629115200000|2021-08-16 12:00:00|17431.46|17431.46|17421.38|17421.38|17431.46|17431.46|17418.02|17418.02|0
1629115500000|2021-08-16 12:05:00|17420.54|17420.54|17427.27|17427.27|17427.27|17427.27|17416.59|17416.59|0
1629115800000|2021-08-16 12:10:00|17425.88|17425.88|17427.08|17427.08|17427.08|17427.08|17424.49|17424.49|0
1629116100000|2021-08-16 12:15:00|17425.69|17425.69|17428.47|17428.47|17428.47|17428.47|17425.69|17425.69|0
1629116400000|2021-08-16 12:20:00|17427.27|17427.27|17421.87|17421.87|17427.63|17427.63|17421.87|17421.87|0
1629116700000|2021-08-16 12:25:00|17423.27|17423.27|17423.41|17423.41|17427.77|17427.77|17423.27|17423.27|0
1629117000000|2021-08-16 12:30:00|17425.38|17425.38|17424.15|17424.15|17425.38|17425.38|17422.6|17422.6|0
1629117300000|2021-08-16 12:35:00|17425.37|17425.37|17422.66|17422.66|17425.37|17425.37|17417.09|17417.09|0
1629117600000|2021-08-16 12:40:00|17423.88|17423.88|17424.11|17424.11|17428.28|17428.28|17423.88|17423.88|0
1629117900000|2021-08-16 12:45:00|17422.91|17422.91|17431.14|17431.14|17431.14|17431.14|17421.52|17421.52|0
1629118200000|2021-08-16 12:50:00|17428.36|17428.36|17431.14|17431.14|17431.14|17431.14|17428.36|17428.36|0
1629118500000|2021-08-16 12:55:00|17432.53|17432.53|17430.88|17430.88|17433.67|17433.67|17429.49|17429.49|0
1629118800000|2021-08-16 13:00:00|17432.1|17432.1|17428.32|17428.32|17433.78|17433.78|17426.64|17426.64|0
1629119100000|2021-08-16 13:05:00|17429.71|17429.71|17434.21|17434.21|17436.19|17436.19|17429.3|17429.3|0
1629119400000|2021-08-16 13:10:00|17432.82|17432.82|17434.88|17434.88|17436.27|17436.27|17432.82|17432.82|0
1629119700000|2021-08-16 13:15:00|17433.49|17433.49|17435.46|17435.46|17437.85|17437.85|17431.51|17431.51|0
1629120000000|2021-08-16 13:20:00|17436.85|17436.85|17441.73|17441.73|17442.19|17442.19|17436.85|17436.85|0
1629120300000|2021-08-16 13:25:00|17440.51|17440.51|17434.58|17434.58|17440.51|17440.51|17431.98|17431.98|0
1629120600000|2021-08-16 13:30:00|17435.8|17435.8|17419.68|17419.68|17437.55|17437.55|17413.34|17413.34|0
1629120900000|2021-08-16 13:35:00|17417.71|17417.71|17412.13|17412.13|17417.71|17417.71|17404.98|17404.98|0
1629121200000|2021-08-16 13:40:00|17416.08|17416.08|17419.27|17419.27|17422.08|17422.08|17410.49|17410.49|0
1629121500000|2021-08-16 13:45:00|17418.06|17418.06|17410.35|17410.35|17418.06|17418.06|17407.88|17407.88|0
1629121800000|2021-08-16 13:50:00|17408.96|17408.96|17410.15|17410.15|17415.94|17415.94|17407.57|17407.57|0
1629122100000|2021-08-16 13:55:00|17414.1|17414.1|17422.11|17422.11|17422.11|17422.11|17414.1|17414.1|0
1629122400000|2021-08-16 14:00:00|17423.5|17423.5|17429.14|17429.14|17429.14|17429.14|17418.29|17418.29|0
1629122700000|2021-08-16 14:05:00|17427.33|17427.33|17447.99|17447.99|17447.99|17447.99|17425.35|17425.35|0
1629123000000|2021-08-16 14:10:00|17446.79|17446.79|17436.44|17436.44|17446.79|17446.79|17436.44|17436.44|0
1629123300000|2021-08-16 14:15:00|17434.76|17434.76|17421.46|17421.46|17434.95|17434.95|17421.46|17421.46|0
1629123600000|2021-08-16 14:20:00|17420.24|17420.24|17409.97|17409.97|17420.24|17420.24|17405.79|17405.79|0
1629123900000|2021-08-16 14:25:00|17412.75|17412.75|17428.05|17428.05|17428.05|17428.05|17409.39|17409.39|0
1629124200000|2021-08-16 14:30:00|17429.44|17429.44|17428.64|17428.64|17438.55|17438.55|17427.5|17427.5|0
1629124500000|2021-08-16 14:35:00|17431.43|17431.43|17431.13|17431.13|17433.4|17433.4|17428.06|17428.06|0
1629124800000|2021-08-16 14:40:00|17430.29|17430.29|17436.81|17436.81|17438.2|17438.2|17429.88|17429.88|0
1629125100000|2021-08-16 14:45:00|17437.23|17437.23|17434.35|17434.35|17437.23|17437.23|17434.22|17434.22|0
1629125400000|2021-08-16 14:50:00|17432.38|17432.38|17432.2|17432.2|17435.83|17435.83|17432.2|17432.2|0
1629125700000|2021-08-16 14:55:00|17433.59|17433.59|17433.48|17433.48|17438.64|17438.64|17431.51|17431.51|0
1629126000000|2021-08-16 15:00:00|17432.09|17432.09|17440.45|17440.45|17442.96|17442.96|17432.09|17432.09|0
1629126300000|2021-08-16 15:05:00|17441.84|17441.84|17441.42|17441.42|17441.84|17441.84|17435.11|17435.11|0
1629126600000|2021-08-16 15:10:00|17441.84|17441.84|17439.95|17439.95|17442.26|17442.26|17434.69|17434.69|0
1629126900000|2021-08-16 15:15:00|17438.73|17438.73|17443.16|17443.16|17444.14|17444.14|17438.73|17438.73|0
1629127200000|2021-08-16 15:20:00|17441.95|17441.95|17449.96|17449.96|17452.93|17452.93|17440.56|17440.56|0
1629127500000|2021-08-16 15:25:00|17451.35|17451.35|17456.9|17456.9|17469.01|17469.01|17450.35|17450.35|0
1629184500000|2021-08-17 07:15:00|17424.3|17424.3|17429.75|17429.75|17447.75|17447.75|17424.11|17424.11|0
1629184800000|2021-08-17 07:20:00|17431.73|17431.73|17440.2|17440.2|17461.95|17461.95|17431.73|17431.73|0
1629185100000|2021-08-17 07:25:00|17433.25|17433.25|17457.4|17457.4|17457.4|17457.4|17427.1|17427.1|0
1629185400000|2021-08-17 07:30:00|17459.37|17459.37|17465.61|17465.61|17465.61|17465.61|17451.74|17451.74|0
1629185700000|2021-08-17 07:35:00|17469.56|17469.56|17496.66|17496.66|17496.66|17496.66|17469.56|17469.56|0
1629186000000|2021-08-17 07:40:00|17499.1|17499.1|17495.44|17495.44|17499.1|17499.1|17489.99|17489.99|0
1629186300000|2021-08-17 07:45:00|17496.66|17496.66|17498.27|17498.27|17501.02|17501.02|17495.07|17495.07|0
1629186600000|2021-08-17 07:50:00|17502.21|17502.21|17499.43|17499.43|17506.16|17506.16|17499.43|17499.43|0
1629186900000|2021-08-17 07:55:00|17501.4|17501.4|17506.01|17506.01|17506.01|17506.01|17498.62|17498.62|0
1629187200000|2021-08-17 08:00:00|17510.19|17510.19|17519.83|17519.83|17524|17524|17510.19|17510.19|0
1629187500000|2021-08-17 08:05:00|17517.05|17517.05|17508.49|17508.49|17517.05|17517.05|17508.14|17508.14|0
1629187800000|2021-08-17 08:10:00|17510.47|17510.47|17532.32|17532.32|17532.32|17532.32|17503.67|17503.67|0
1629188100000|2021-08-17 08:15:00|17532.74|17532.74|17534.93|17534.93|17541.32|17541.32|17526.82|17526.82|0
1629188400000|2021-08-17 08:20:00|17533.25|17533.25|17541.83|17541.83|17549.72|17549.72|17526.67|17526.67|0
1629188700000|2021-08-17 08:25:00|17542.25|17542.25|17534.58|17534.58|17543.06|17543.06|17526.62|17526.62|0
1629189000000|2021-08-17 08:30:00|17533.37|17533.37|17529.37|17529.37|17534.71|17534.71|17529.37|17529.37|0
1629189300000|2021-08-17 08:35:00|17527.98|17527.98|17561.54|17561.54|17567.46|17567.46|17520.97|17520.97|0
1629189600000|2021-08-17 08:40:00|17559.57|17559.57|17534.06|17534.06|17559.57|17559.57|17530.11|17530.11|0
1629189900000|2021-08-17 08:45:00|17536.03|17536.03|17546.26|17546.26|17557.2|17557.2|17536.03|17536.03|0
1629190200000|2021-08-17 08:50:00|17542.32|17542.32|17539.67|17539.67|17545.21|17545.21|17538.63|17538.63|0
1629190500000|2021-08-17 08:55:00|17538.28|17538.28|17542|17542|17542|17542|17535.5|17535.5|0
1629190800000|2021-08-17 09:00:00|17543.97|17543.97|17541.82|17541.82|17553.08|17553.08|17541.82|17541.82|0
1629191100000|2021-08-17 09:05:00|17543.79|17543.79|17547.36|17547.36|17556.87|17556.87|17540.98|17540.98|0
1629191400000|2021-08-17 09:10:00|17546.16|17546.16|17536.66|17536.66|17546.74|17546.74|17536.23|17536.23|0
1629191700000|2021-08-17 09:15:00|17535.27|17535.27|17537.43|17537.43|17537.43|17537.43|17533.88|17533.88|0
1629192000000|2021-08-17 09:20:00|17541.37|17541.37|17554.25|17554.25|17554.25|17554.25|17537.6|17537.6|0
1629192300000|2021-08-17 09:25:00|17555.09|17555.09|17557.58|17557.58|17563.79|17563.79|17554.67|17554.67|0
1629192600000|2021-08-17 09:30:00|17558.42|17558.42|17553.15|17553.15|17560.94|17560.94|17553.15|17553.15|0
1629192900000|2021-08-17 09:35:00|17551.76|17551.76|17552.02|17552.02|17553.99|17553.99|17548.07|17548.07|0
1629193200000|2021-08-17 09:40:00|17550.63|17550.63|17539.07|17539.07|17550.63|17550.63|17539.07|17539.07|0
1629193500000|2021-08-17 09:45:00|17537.68|17537.68|17554.81|17554.81|17554.81|17554.81|17536.96|17536.96|0
1629193800000|2021-08-17 09:50:00|17556.79|17556.79|17564.93|17564.93|17564.93|17564.93|17556.49|17556.49|0
1629194100000|2021-08-17 09:55:00|17564.51|17564.51|17574.1|17574.1|17574.1|17574.1|17564.51|17564.51|0
1629194400000|2021-08-17 10:00:00|17572.12|17572.12|17572.02|17572.02|17572.12|17572.12|17561.11|17561.11|0
1629194700000|2021-08-17 10:05:00|17570.05|17570.05|17581.69|17581.69|17581.69|17581.69|17570.05|17570.05|0
1629195000000|2021-08-17 10:10:00|17581.27|17581.27|17588.28|17588.28|17591.65|17591.65|17581.27|17581.27|0
1629195300000|2021-08-17 10:15:00|17590.26|17590.26|17590.05|17590.05|17599.14|17599.14|17590.05|17590.05|0
1629195600000|2021-08-17 10:20:00|17589.63|17589.63|17570.74|17570.74|17589.63|17589.63|17569.58|17569.58|0
1629195900000|2021-08-17 10:25:00|17567.96|17567.96|17543.74|17543.74|17567.96|17567.96|17540.93|17540.93|0
1629196200000|2021-08-17 10:30:00|17546.18|17546.18|17560.85|17560.85|17560.85|17560.85|17544.96|17544.96|0
1629196500000|2021-08-17 10:35:00|17562.07|17562.07|17558.48|17558.48|17566.46|17566.46|17556.5|17556.5|0
1629196800000|2021-08-17 10:40:00|17557.26|17557.26|17555.47|17555.47|17558.65|17558.65|17555.47|17555.47|0
1629197100000|2021-08-17 10:45:00|17554.27|17554.27|17553.33|17553.33|17561.23|17561.23|17552.88|17552.88|0
1629197400000|2021-08-17 10:50:00|17552.5|17552.5|17555.44|17555.44|17559.38|17559.38|17548.55|17548.55|0
1629197700000|2021-08-17 10:55:00|17551.49|17551.49|17543.82|17543.82|17551.91|17551.91|17543.82|17543.82|0
1629198000000|2021-08-17 11:00:00|17545.79|17545.79|17552.38|17552.38|17554.36|17554.36|17545.79|17545.79|0
1629198300000|2021-08-17 11:05:00|17554.36|17554.36|17558.81|17558.81|17564.56|17564.56|17554.36|17554.36|0
1629198600000|2021-08-17 11:10:00|17559.23|17559.23|17556.2|17556.2|17559.23|17559.23|17555.78|17555.78|0
1629198900000|2021-08-17 11:15:00|17553.76|17553.76|17551.72|17551.72|17553.76|17553.76|17547.55|17547.55|0
1629199200000|2021-08-17 11:20:00|17551.3|17551.3|17558.31|17558.31|17562.25|17562.25|17551.3|17551.3|0
1629199500000|2021-08-17 11:25:00|17557.09|17557.09|17553.41|17553.41|17557.09|17557.09|17552.19|17552.19|0
1629199800000|2021-08-17 11:30:00|17555.85|17555.85|17559.24|17559.24|17559.24|17559.24|17555.85|17555.85|0
1629200100000|2021-08-17 11:35:00|17557.26|17557.26|17561.21|17561.21|17564.4|17564.4|17557.26|17557.26|0
1629200400000|2021-08-17 11:40:00|17562.43|17562.43|17565.78|17565.78|17570.94|17570.94|17561.63|17561.63|0
1629200700000|2021-08-17 11:45:00|17566.2|17566.2|17567|17567|17568.39|17568.39|17563|17563|0
1629201000000|2021-08-17 11:50:00|17564.21|17564.21|17563.9|17563.9|17569.47|17569.47|17560.62|17560.62|0
1629201300000|2021-08-17 11:55:00|17561.93|17561.93|17579.49|17579.49|17579.49|17579.49|17561.93|17561.93|0
1629201600000|2021-08-17 12:00:00|17578.29|17578.29|17576.37|17576.37|17579.16|17579.16|17574.74|17574.74|0
1629201900000|2021-08-17 12:05:00|17577.77|17577.77|17583.02|17583.02|17583.37|17583.37|17577.35|17577.35|0
1629202200000|2021-08-17 12:10:00|17582.6|17582.6|17579.7|17579.7|17582.6|17582.6|17577.73|17577.73|0
1629202500000|2021-08-17 12:15:00|17578.5|17578.5|17579.27|17579.27|17580.05|17580.05|17573.59|17573.59|0
1629202800000|2021-08-17 12:20:00|17577.3|17577.3|17566.83|17566.83|17577.3|17577.3|17562.66|17562.66|0
1629203100000|2021-08-17 12:25:00|17565.44|17565.44|17563.89|17563.89|17566.28|17566.28|17563.89|17563.89|0
1629203400000|2021-08-17 12:30:00|17567.83|17567.83|17558.56|17558.56|17567.83|17567.83|17556.33|17556.33|0
1629203700000|2021-08-17 12:35:00|17559.77|17559.77|17558.56|17558.56|17559.77|17559.77|17555.2|17555.2|0
1629204000000|2021-08-17 12:40:00|17559.77|17559.77|17562.42|17562.42|17562.42|17562.42|17558.26|17558.26|0
1629204300000|2021-08-17 12:45:00|17562.84|17562.84|17557.39|17557.39|17565.27|17565.27|17557.39|17557.39|0
1629204600000|2021-08-17 12:50:00|17556.17|17556.17|17554.94|17554.94|17558.31|17558.31|17554.36|17554.36|0
1629204900000|2021-08-17 12:55:00|17556.16|17556.16|17554.45|17554.45|17557.38|17557.38|17550.93|17550.93|0
1629205200000|2021-08-17 13:00:00|17555.84|17555.84|17565.81|17565.81|17565.81|17565.81|17555.42|17555.42|0
1629205500000|2021-08-17 13:05:00|17567.2|17567.2|17570.22|17570.22|17570.22|17570.22|17565.85|17565.85|0
1629205800000|2021-08-17 13:10:00|17569.8|17569.8|17563.82|17563.82|17569.8|17569.8|17563.82|17563.82|0
1629206100000|2021-08-17 13:15:00|17564.66|17564.66|17554.91|17554.91|17567.27|17567.27|17554.91|17554.91|0
1629206400000|2021-08-17 13:20:00|17553.69|17553.69|17547.37|17547.37|17554.11|17554.11|17545.8|17545.8|0
1629206700000|2021-08-17 13:25:00|17548.58|17548.58|17533.04|17533.04|17552.12|17552.12|17533.04|17533.04|0
1629207000000|2021-08-17 13:30:00|17529.09|17529.09|17529.03|17529.03|17533.39|17533.39|17520.33|17520.33|0
1629207300000|2021-08-17 13:35:00|17525.08|17525.08|17517.87|17517.87|17525.5|17525.5|17510.75|17510.75|0
1629207600000|2021-08-17 13:40:00|17519.26|17519.26|17489.79|17489.79|17520.65|17520.65|17488.82|17488.82|0
1629207900000|2021-08-17 13:45:00|17495.13|17495.13|17476.14|17476.14|17495.13|17495.13|17476.14|17476.14|0
1629208200000|2021-08-17 13:50:00|17474.75|17474.75|17485.3|17485.3|17487.11|17487.11|17473.59|17473.59|0
1629208500000|2021-08-17 13:55:00|17483.33|17483.33|17467.86|17467.86|17483.33|17483.33|17467.86|17467.86|0
1629208800000|2021-08-17 14:00:00|17469.83|17469.83|17469.25|17469.25|17475.59|17475.59|17465.31|17465.31|0
1629209100000|2021-08-17 14:05:00|17467.28|17467.28|17451.87|17451.87|17467.28|17467.28|17451.49|17451.49|0
1629209400000|2021-08-17 14:10:00|17447.93|17447.93|17437.35|17437.35|17447.93|17447.93|17431.18|17431.18|0
1629209700000|2021-08-17 14:15:00|17439.33|17439.33|17446.96|17446.96|17451.66|17451.66|17431.77|17431.77|0
1629210000000|2021-08-17 14:20:00|17454.85|17454.85|17471.22|17471.22|17471.98|17471.98|17454.85|17454.85|0
1629210300000|2021-08-17 14:25:00|17470.8|17470.8|17498.22|17498.22|17504.26|17504.26|17470.8|17470.8|0
1629210600000|2021-08-17 14:30:00|17499.44|17499.44|17470.97|17470.97|17499.44|17499.44|17470.13|17470.13|0
1629210900000|2021-08-17 14:35:00|17468.99|17468.99|17442.93|17442.93|17468.99|17468.99|17442.93|17442.93|0
1629211200000|2021-08-17 14:40:00|17444.32|17444.32|17449.66|17449.66|17456.23|17456.23|17444.32|17444.32|0
1629211500000|2021-08-17 14:45:00|17449.24|17449.24|17461.35|17461.35|17461.35|17461.35|17433.64|17433.64|0
1629211800000|2021-08-17 14:50:00|17462.74|17462.74|17469.14|17469.14|17478.42|17478.42|17459.79|17459.79|0
1629212100000|2021-08-17 14:55:00|17468.72|17468.72|17473.31|17473.31|17473.67|17473.67|17464.9|17464.9|0
1629212400000|2021-08-17 15:00:00|17467.39|17467.39|17447|17447|17468.94|17468.94|17447|17447|0
1629212700000|2021-08-17 15:05:00|17449.78|17449.78|17443.45|17443.45|17456.13|17456.13|17434.45|17434.45|0
1629213000000|2021-08-17 15:10:00|17445.42|17445.42|17433.95|17433.95|17446.82|17446.82|17432.56|17432.56|0
1629213300000|2021-08-17 15:15:00|17432.56|17432.56|17440.33|17440.33|17441.72|17441.72|17420.34|17420.34|0
1629213600000|2021-08-17 15:20:00|17441.72|17441.72|17434.05|17434.05|17442.08|17442.08|17434.05|17434.05|0
1629213900000|2021-08-17 15:25:00|17432.08|17432.08|17424.42|17424.42|17435.44|17435.44|17409.02|17409.02|0
1629270900000|2021-08-18 07:15:00|17517.25|17517.25|17538.72|17538.72|17541.5|17541.5|17517.25|17517.25|0
1629271200000|2021-08-18 07:20:00|17539.94|17539.94|17570.26|17570.26|17576.99|17576.99|17539.94|17539.94|0
1629271500000|2021-08-18 07:25:00|17572.23|17572.23|17583.74|17583.74|17600.69|17600.69|17572.23|17572.23|0
1629271800000|2021-08-18 07:30:00|17580.96|17580.96|17550.19|17550.19|17584.3|17584.3|17550.19|17550.19|0
1629272100000|2021-08-18 07:35:00|17546.24|17546.24|17548.25|17548.25|17565.57|17565.57|17542.79|17542.79|0
1629272400000|2021-08-18 07:40:00|17549.47|17549.47|17547.12|17547.12|17564.94|17564.94|17547.12|17547.12|0
1629272700000|2021-08-18 07:45:00|17545.73|17545.73|17554.54|17554.54|17554.54|17554.54|17537.54|17537.54|0
1629273000000|2021-08-18 07:50:00|17553.32|17553.32|17561.74|17561.74|17561.74|17561.74|17550|17550|0
1629273300000|2021-08-18 07:55:00|17563.71|17563.71|17545.99|17545.99|17565.1|17565.1|17545.99|17545.99|0
1629273600000|2021-08-18 08:00:00|17540.07|17540.07|17531.61|17531.61|17542.43|17542.43|17522.32|17522.32|0
1629273900000|2021-08-18 08:05:00|17533.58|17533.58|17537.11|17537.11|17546.98|17546.98|17533.58|17533.58|0
1629274200000|2021-08-18 08:10:00|17533.17|17533.17|17538.41|17538.41|17539.8|17539.8|17520.66|17520.66|0
1629274500000|2021-08-18 08:15:00|17539.8|17539.8|17522.59|17522.59|17541.78|17541.78|17522.59|17522.59|0
1629274800000|2021-08-18 08:20:00|17524.57|17524.57|17536.08|17536.08|17539.27|17539.27|17524.57|17524.57|0
1629275100000|2021-08-18 08:25:00|17532.13|17532.13|17540.2|17540.2|17542.17|17542.17|17532.13|17532.13|0
1629275400000|2021-08-18 08:30:00|17538.8|17538.8|17534.49|17534.49|17538.8|17538.8|17530.91|17530.91|0
1629275700000|2021-08-18 08:35:00|17536.46|17536.46|17551.32|17551.32|17559.59|17559.59|17536.46|17536.46|0
1629276000000|2021-08-18 08:40:00|17552.71|17552.71|17551.29|17551.29|17552.71|17552.71|17547.6|17547.6|0
1629276300000|2021-08-18 08:45:00|17547.12|17547.12|17550.37|17550.37|17555.51|17555.51|17541.5|17541.5|0
1629276600000|2021-08-18 08:50:00|17548.98|17548.98|17526.37|17526.37|17548.98|17548.98|17523.17|17523.17|0
1629276900000|2021-08-18 08:55:00|17529.16|17529.16|17547.76|17547.76|17549.15|17549.15|17529.16|17529.16|0
1629277200000|2021-08-18 09:00:00|17548.98|17548.98|17541.28|17541.28|17548.98|17548.98|17541.28|17541.28|0
1629277500000|2021-08-18 09:05:00|17539.31|17539.31|17547.02|17547.02|17548.01|17548.01|17539.13|17539.13|0
1629277800000|2021-08-18 09:10:00|17545.81|17545.81|17546.75|17546.75|17550.7|17550.7|17544.42|17544.42|0
1629278100000|2021-08-18 09:15:00|17545.36|17545.36|17530.16|17530.16|17547.91|17547.91|17530.16|17530.16|0
1629278400000|2021-08-18 09:20:00|17532.94|17532.94|17535.68|17535.68|17535.68|17535.68|17528.37|17528.37|0
1629278700000|2021-08-18 09:25:00|17533.71|17533.71|17524.01|17524.01|17541.6|17541.6|17524.01|17524.01|0
1629279000000|2021-08-18 09:30:00|17525.4|17525.4|17532.71|17532.71|17532.71|17532.71|17522.04|17522.04|0
1629279300000|2021-08-18 09:35:00|17536.65|17536.65|17549.6|17549.6|17550.18|17550.18|17534.89|17534.89|0
1629279600000|2021-08-18 09:40:00|17548.21|17548.21|17540.74|17540.74|17548.63|17548.63|17539.35|17539.35|0
1629279900000|2021-08-18 09:45:00|17537.96|17537.96|17533.45|17533.45|17539.35|17539.35|17532.23|17532.23|0
1629280200000|2021-08-18 09:50:00|17535.42|17535.42|17530.07|17530.07|17536.82|17536.82|17530.07|17530.07|0
1629280500000|2021-08-18 09:55:00|17528.1|17528.1|17532.99|17532.99|17532.99|17532.99|17524.41|17524.41|0
1629280800000|2021-08-18 10:00:00|17530.55|17530.55|17521.82|17521.82|17530.55|17530.55|17511.15|17511.15|0
1629281100000|2021-08-18 10:05:00|17523.04|17523.04|17525.72|17525.72|17529.5|17529.5|17523.04|17523.04|0
1629281400000|2021-08-18 10:10:00|17527.69|17527.69|17537.39|17537.39|17539.37|17539.37|17527.69|17527.69|0
1629281700000|2021-08-18 10:15:00|17539.37|17539.37|17518.41|17518.41|17540.58|17540.58|17518.41|17518.41|0
1629282000000|2021-08-18 10:20:00|17520.38|17520.38|17528.67|17528.67|17528.67|17528.67|17520.38|17520.38|0
1629282300000|2021-08-18 10:25:00|17532.61|17532.61|17526.51|17526.51|17532.61|17532.61|17523.33|17523.33|0
1629282600000|2021-08-18 10:30:00|17525.11|17525.11|17530.97|17530.97|17534.62|17534.62|17524.69|17524.69|0
1629282900000|2021-08-18 10:35:00|17531.39|17531.39|17547.97|17547.97|17549.94|17549.94|17531.39|17531.39|0
1629283200000|2021-08-18 10:40:00|17549.19|17549.19|17539.87|17539.87|17549.19|17549.19|17535.21|17535.21|0
1629283500000|2021-08-18 10:45:00|17541.09|17541.09|17545.23|17545.23|17545.23|17545.23|17537.7|17537.7|0
1629283800000|2021-08-18 10:50:00|17549.18|17549.18|17553.14|17553.14|17555.1|17555.1|17547.8|17547.8|0
1629284100000|2021-08-18 10:55:00|17551.93|17551.93|17569.71|17569.71|17569.71|17569.71|17548.57|17548.57|0
1629284400000|2021-08-18 11:00:00|17570.97|17570.97|17560.12|17560.12|17571.43|17571.43|17560.12|17560.12|0
1629284700000|2021-08-18 11:05:00|17564.07|17564.07|17558.35|17558.35|17564.07|17564.07|17557.51|17557.51|0
1629285000000|2021-08-18 11:10:00|17556.38|17556.38|17553.53|17553.53|17560.33|17560.33|17552.55|17552.55|0
1629285300000|2021-08-18 11:15:00|17552.13|17552.13|17551.51|17551.51|17553.35|17553.35|17550.12|17550.12|0
1629285600000|2021-08-18 11:20:00|17553.48|17553.48|17558.29|17558.29|17560.27|17560.27|17551.51|17551.51|0
1629285900000|2021-08-18 11:25:00|17560.27|17560.27|17555.35|17555.35|17560.27|17560.27|17553.54|17553.54|0
1629286200000|2021-08-18 11:30:00|17556.74|17556.74|17562.18|17562.18|17563.4|17563.4|17553.72|17553.72|0
1629286500000|2021-08-18 11:35:00|17563.4|17563.4|17570.52|17570.52|17571.78|17571.78|17563.4|17563.4|0
1629286800000|2021-08-18 11:40:00|17566.57|17566.57|17566.57|17566.57|17568.55|17568.55|17566.57|17566.57|0
1629287100000|2021-08-18 11:45:00|17564.6|17564.6|17570.35|17570.35|17570.35|17570.35|17564.43|17564.43|0
1629287400000|2021-08-18 11:50:00|17574.29|17574.29|17565.09|17565.09|17574.29|17574.29|17564.95|17564.95|0
1629287700000|2021-08-18 11:55:00|17563.12|17563.12|17563.12|17563.12|17563.12|17563.12|17563.12|17563.12|0
1629288000000|2021-08-18 12:00:00|17564.51|17564.51|17565.73|17565.73|17566.14|17566.14|17561.78|17561.78|0
1629288300000|2021-08-18 12:05:00|17567.7|17567.7|17563.12|17563.12|17569.67|17569.67|17563.12|17563.12|0
1629288600000|2021-08-18 12:10:00|17562.7|17562.7|17578.22|17578.22|17578.22|17578.22|17558.5|17558.5|0
1629288900000|2021-08-18 12:15:00|17576.25|17576.25|17582.62|17582.62|17582.62|17582.62|17575.28|17575.28|0
1629289200000|2021-08-18 12:20:00|17584.59|17584.59|17580.81|17580.81|17589.51|17589.51|17580.81|17580.81|0
1629289500000|2021-08-18 12:25:00|17582.78|17582.78|17594.62|17594.62|17594.62|17594.62|17579.25|17579.25|0
1629289800000|2021-08-18 12:30:00|17596.01|17596.01|17603.9|17603.9|17612.33|17612.33|17596.01|17596.01|0
1629290100000|2021-08-18 12:35:00|17605.87|17605.87|17605.9|17605.9|17608.65|17608.65|17602.54|17602.54|0
1629290400000|2021-08-18 12:40:00|17607.29|17607.29|17597.55|17597.55|17607.29|17607.29|17597.55|17597.55|0
1629290700000|2021-08-18 12:45:00|17595.58|17595.58|17591.64|17591.64|17599.53|17599.53|17587.69|17587.69|0
1629291000000|2021-08-18 12:50:00|17593.03|17593.03|17598.36|17598.36|17601.73|17601.73|17593.03|17593.03|0
1629291300000|2021-08-18 12:55:00|17600.34|17600.34|17606.14|17606.14|17606.14|17606.14|17596.97|17596.97|0
1629291600000|2021-08-18 13:00:00|17608.11|17608.11|17604.03|17604.03|17610.92|17610.92|17599.66|17599.66|0
1629291900000|2021-08-18 13:05:00|17603.61|17603.61|17597.69|17597.69|17603.61|17603.61|17597.69|17597.69|0
1629292200000|2021-08-18 13:10:00|17596.3|17596.3|17574.11|17574.11|17596.3|17596.3|17574.11|17574.11|0
1629292500000|2021-08-18 13:15:00|17572.14|17572.14|17561.73|17561.73|17572.14|17572.14|17561.73|17561.73|0
1629292800000|2021-08-18 13:20:00|17561.31|17561.31|17564.03|17564.03|17564.03|17564.03|17556.14|17556.14|0
1629293100000|2021-08-18 13:25:00|17562.06|17562.06|17561.26|17561.26|17563.23|17563.23|17555.92|17555.92|0
1629293400000|2021-08-18 13:30:00|17562.65|17562.65|17561.36|17561.36|17572.2|17572.2|17560.94|17560.94|0
1629293700000|2021-08-18 13:35:00|17559.39|17559.39|17553.59|17553.59|17559.42|17559.42|17542.1|17542.1|0
1629294000000|2021-08-18 13:40:00|17552.19|17552.19|17558.37|17558.37|17565.68|17565.68|17551.36|17551.36|0
1629294300000|2021-08-18 13:45:00|17556.4|17556.4|17542.66|17542.66|17556.4|17556.4|17542.66|17542.66|0
1629294600000|2021-08-18 13:50:00|17544.63|17544.63|17555.56|17555.56|17559.51|17559.51|17544.63|17544.63|0
1629294900000|2021-08-18 13:55:00|17553.59|17553.59|17541.97|17541.97|17556.4|17556.4|17538.02|17538.02|0
1629295200000|2021-08-18 14:00:00|17540.75|17540.75|17550.67|17550.67|17552.64|17552.64|17540.75|17540.75|0
1629295500000|2021-08-18 14:05:00|17549.28|17549.28|17554|17554|17555.13|17555.13|17549.28|17549.28|0
1629295800000|2021-08-18 14:10:00|17555.39|17555.39|17557.59|17557.59|17557.59|17557.59|17553.42|17553.42|0
1629296100000|2021-08-18 14:15:00|17553.65|17553.65|17557.88|17557.88|17557.88|17557.88|17551.97|17551.97|0
1629296400000|2021-08-18 14:20:00|17555.91|17555.91|17559.14|17559.14|17559.56|17559.56|17555.91|17555.91|0
1629296700000|2021-08-18 14:25:00|17561.11|17561.11|17585.57|17585.57|17585.57|17585.57|17559.14|17559.14|0
1629297000000|2021-08-18 14:30:00|17591.49|17591.49|17604.69|17604.69|17610.61|17610.61|17591.49|17591.49|0
1629297300000|2021-08-18 14:35:00|17598.77|17598.77|17584.39|17584.39|17600.74|17600.74|17583|17583|0
1629297600000|2021-08-18 14:40:00|17586.37|17586.37|17577.85|17577.85|17588.34|17588.34|17575.88|17575.88|0
1629297900000|2021-08-18 14:45:00|17575.42|17575.42|17573.86|17573.86|17575.42|17575.42|17571.47|17571.47|0
1629298200000|2021-08-18 14:50:00|17571.89|17571.89|17560.62|17560.62|17571.89|17571.89|17560.62|17560.62|0
1629298500000|2021-08-18 14:55:00|17559.78|17559.78|17552.31|17552.31|17559.78|17559.78|17547.36|17547.36|0
1629298800000|2021-08-18 15:00:00|17552.73|17552.73|17563.25|17563.25|17568.36|17568.36|17550.17|17550.17|0
1629299100000|2021-08-18 15:05:00|17559.3|17559.3|17552.83|17552.83|17559.3|17559.3|17545.45|17545.45|0
1629299400000|2021-08-18 15:10:00|17550.86|17550.86|17557.66|17557.66|17561.85|17561.85|17550.86|17550.86|0
1629299700000|2021-08-18 15:15:00|17557.24|17557.24|17570.02|17570.02|17572.81|17572.81|17555.27|17555.27|0
1629300000000|2021-08-18 15:20:00|17572|17572|17570.34|17570.34|17573.13|17573.13|17566.34|17566.34|0
1629300300000|2021-08-18 15:25:00|17569.92|17569.92|17573.88|17573.88|17577.08|17577.08|17567.85|17567.85|0
1629357300000|2021-08-19 07:15:00|17383.59|17383.59|17395.15|17395.15|17395.15|17395.15|17352.55|17352.55|0
1629357600000|2021-08-19 07:20:00|17399.1|17399.1|17377.33|17377.33|17399.1|17399.1|17357.45|17357.45|0
1629357900000|2021-08-19 07:25:00|17371.41|17371.41|17386.73|17386.73|17386.73|17386.73|17362.13|17362.13|0
1629358200000|2021-08-19 07:30:00|17385.52|17385.52|17357.12|17357.12|17392.31|17392.31|17353|17353|0
1629358500000|2021-08-19 07:35:00|17361.06|17361.06|17349.43|17349.43|17365.82|17365.82|17326.39|17326.39|0
1629358800000|2021-08-19 07:40:00|17351.4|17351.4|17368.61|17368.61|17368.61|17368.61|17343.09|17343.09|0
1629359100000|2021-08-19 07:45:00|17365.82|17365.82|17365.21|17365.21|17365.82|17365.82|17341.33|17341.33|0
1629359400000|2021-08-19 07:50:00|17361.26|17361.26|17375.65|17375.65|17375.65|17375.65|17351.34|17351.34|0
1629359700000|2021-08-19 07:55:00|17379.6|17379.6|17370.36|17370.36|17379.6|17379.6|17365.02|17365.02|0
1629360000000|2021-08-19 08:00:00|17368.27|17368.27|17335.05|17335.05|17368.27|17368.27|17333.07|17333.07|0
1629360300000|2021-08-19 08:05:00|17331.1|17331.1|17324.37|17324.37|17331.1|17331.1|17314.99|17314.99|0
1629360600000|2021-08-19 08:10:00|17325.76|17325.76|17314.69|17314.69|17325.76|17325.76|17311.14|17311.14|0
1629360900000|2021-08-19 08:15:00|17314.27|17314.27|17289.34|17289.34|17314.69|17314.69|17287.37|17287.37|0
1629361200000|2021-08-19 08:20:00|17288.5|17288.5|17311.64|17311.64|17311.64|17311.64|17288.5|17288.5|0
1629361500000|2021-08-19 08:25:00|17309.67|17309.67|17287.4|17287.4|17309.67|17309.67|17283.76|17283.76|0
1629361800000|2021-08-19 08:30:00|17285.43|17285.43|17275.19|17275.19|17285.43|17285.43|17269.1|17269.1|0
1629362100000|2021-08-19 08:35:00|17277.6|17277.6|17291.42|17291.42|17291.42|17291.42|17277.6|17277.6|0
1629362400000|2021-08-19 08:40:00|17292.64|17292.64|17305.47|17305.47|17307.9|17307.9|17291.93|17291.93|0
1629362700000|2021-08-19 08:45:00|17299.55|17299.55|17285.27|17285.27|17299.55|17299.55|17280.9|17280.9|0
1629363000000|2021-08-19 08:50:00|17286.66|17286.66|17285.1|17285.1|17290.02|17290.02|17282.32|17282.32|0
1629363300000|2021-08-19 08:55:00|17289.05|17289.05|17324.12|17324.12|17326.86|17326.86|17289.05|17289.05|0
1629363600000|2021-08-19 09:00:00|17328.07|17328.07|17336.99|17336.99|17336.99|17336.99|17323.27|17323.27|0
1629363900000|2021-08-19 09:05:00|17335.59|17335.59|17320.12|17320.12|17337.57|17337.57|17320.12|17320.12|0
1629364200000|2021-08-19 09:10:00|17326.04|17326.04|17313.76|17313.76|17326.04|17326.04|17313.76|17313.76|0
1629364500000|2021-08-19 09:15:00|17312.37|17312.37|17313.27|17313.27|17315.99|17315.99|17288.26|17288.26|0
1629364800000|2021-08-19 09:20:00|17314.47|17314.47|17320.87|17320.87|17320.87|17320.87|17314.28|17314.28|0
1629365100000|2021-08-19 09:25:00|17319.48|17319.48|17344.35|17344.35|17345.75|17345.75|17319.48|17319.48|0
1629365400000|2021-08-19 09:30:00|17340.41|17340.41|17358.63|17358.63|17360.03|17360.03|17332.29|17332.29|0
1629365700000|2021-08-19 09:35:00|17362.58|17362.58|17375.1|17375.1|17377.07|17377.07|17359.28|17359.28|0
1629366000000|2021-08-19 09:40:00|17376.31|17376.31|17383.04|17383.04|17383.04|17383.04|17371.56|17371.56|0
1629366300000|2021-08-19 09:45:00|17385.02|17385.02|17388.95|17388.95|17391.55|17391.55|17385.02|17385.02|0
1629366600000|2021-08-19 09:50:00|17386.98|17386.98|17375.55|17375.55|17388.95|17388.95|17374.33|17374.33|0
1629366900000|2021-08-19 09:55:00|17381.12|17381.12|17387.14|17387.14|17390.96|17390.96|17381.12|17381.12|0
1629367200000|2021-08-19 10:00:00|17385.16|17385.16|17403.51|17403.51|17403.51|17403.51|17384.7|17384.7|0
1629367500000|2021-08-19 10:05:00|17405.49|17405.49|17409.67|17409.67|17413.67|17413.67|17395.39|17395.39|0
1629367800000|2021-08-19 10:10:00|17408.46|17408.46|17411.65|17411.65|17411.65|17411.65|17407.07|17407.07|0
1629368100000|2021-08-19 10:15:00|17413.04|17413.04|17407.8|17407.8|17414.3|17414.3|17403.67|17403.67|0
1629368400000|2021-08-19 10:20:00|17405.83|17405.83|17412.25|17412.25|17412.25|17412.25|17390.14|17390.14|0
1629368700000|2021-08-19 10:25:00|17408.3|17408.3|17395.83|17395.83|17412.25|17412.25|17394.57|17394.57|0
1629369000000|2021-08-19 10:30:00|17399.78|17399.78|17392.58|17392.58|17399.78|17399.78|17386.66|17386.66|0
1629369300000|2021-08-19 10:35:00|17396.53|17396.53|17395.88|17395.88|17403.65|17403.65|17395.88|17395.88|0
1629369600000|2021-08-19 10:40:00|17393.9|17393.9|17374.27|17374.27|17395.88|17395.88|17374.27|17374.27|0
1629369900000|2021-08-19 10:45:00|17371.49|17371.49|17383.42|17383.42|17383.42|17383.42|17371.49|17371.49|0
1629370200000|2021-08-19 10:50:00|17383.01|17383.01|17393.39|17393.39|17397.16|17397.16|17383.01|17383.01|0
1629370500000|2021-08-19 10:55:00|17391.99|17391.99|17380.48|17380.48|17391.99|17391.99|17380.48|17380.48|0
1629370800000|2021-08-19 11:00:00|17376.54|17376.54|17367.18|17367.18|17376.54|17376.54|17366.76|17366.76|0
1629371100000|2021-08-19 11:05:00|17364.4|17364.4|17342.63|17342.63|17364.4|17364.4|17340.65|17340.65|0
1629371400000|2021-08-19 11:10:00|17341.41|17341.41|17356.9|17356.9|17356.9|17356.9|17341.41|17341.41|0
1629371700000|2021-08-19 11:15:00|17358.87|17358.87|17364.64|17364.64|17364.64|17364.64|17350.14|17350.14|0
1629372000000|2021-08-19 11:20:00|17364.22|17364.22|17356.83|17356.83|17364.22|17364.22|17355.44|17355.44|0
1629372300000|2021-08-19 11:25:00|17352.89|17352.89|17349.36|17349.36|17355.28|17355.28|17347.97|17347.97|0
1629372600000|2021-08-19 11:30:00|17350.75|17350.75|17375.07|17375.07|17376.88|17376.88|17350.75|17350.75|0
1629372900000|2021-08-19 11:35:00|17379.02|17379.02|17379.69|17379.69|17379.69|17379.69|17373.89|17373.89|0
1629373200000|2021-08-19 11:40:00|17380.91|17380.91|17387.62|17387.62|17395.19|17395.19|17377.54|17377.54|0
1629373500000|2021-08-19 11:45:00|17389.6|17389.6|17393.8|17393.8|17397.75|17397.75|17389.6|17389.6|0
1629373800000|2021-08-19 11:50:00|17395.19|17395.19|17380.23|17380.23|17395.19|17395.19|17377.71|17377.71|0
1629374100000|2021-08-19 11:55:00|17376.29|17376.29|17375.65|17375.65|17379.6|17379.6|17373.68|17373.68|0
1629374400000|2021-08-19 12:00:00|17376.91|17376.91|17377.64|17377.64|17383.22|17383.22|17372.8|17372.8|0
1629374700000|2021-08-19 12:05:00|17378.06|17378.06|17384.19|17384.19|17386.58|17386.58|17378.06|17378.06|0
1629375000000|2021-08-19 12:10:00|17386.16|17386.16|17388.11|17388.11|17394.09|17394.09|17386.16|17386.16|0
1629375300000|2021-08-19 12:15:00|17386.13|17386.13|17379.61|17379.61|17386.97|17386.97|17379.61|17379.61|0
1629375600000|2021-08-19 12:20:00|17381.58|17381.58|17386.36|17386.36|17395.1|17395.1|17381.58|17381.58|0
1629375900000|2021-08-19 12:25:00|17387.75|17387.75|17371.12|17371.12|17387.75|17387.75|17371.12|17371.12|0
1629376200000|2021-08-19 12:30:00|17372.51|17372.51|17371.61|17371.61|17377.66|17377.66|17368.96|17368.96|0
1629376500000|2021-08-19 12:35:00|17367.67|17367.67|17353.68|17353.68|17367.67|17367.67|17350.89|17350.89|0
1629376800000|2021-08-19 12:40:00|17357.62|17357.62|17361.98|17361.98|17371.84|17371.84|17357.62|17357.62|0
1629377100000|2021-08-19 12:45:00|17363.95|17363.95|17351.83|17351.83|17363.95|17363.95|17349.85|17349.85|0
1629377400000|2021-08-19 12:50:00|17351.41|17351.41|17345.67|17345.67|17351.41|17351.41|17344.45|17344.45|0
1629377700000|2021-08-19 12:55:00|17342.88|17342.88|17355.66|17355.66|17359.61|17359.61|17342.88|17342.88|0
1629378000000|2021-08-19 13:00:00|17359.61|17359.61|17360.27|17360.27|17363.84|17363.84|17357.05|17357.05|0
1629378300000|2021-08-19 13:05:00|17361.66|17361.66|17377.75|17377.75|17378.58|17378.58|17361.66|17361.66|0
1629378600000|2021-08-19 13:10:00|17381.11|17381.11|17397.71|17397.71|17397.71|17397.71|17381.11|17381.11|0
1629378900000|2021-08-19 13:15:00|17401.66|17401.66|17413.36|17413.36|17424.26|17424.26|17399.69|17399.69|0
1629379200000|2021-08-19 13:20:00|17414.75|17414.75|17418.43|17418.43|17420.72|17420.72|17413.19|17413.19|0
1629379500000|2021-08-19 13:25:00|17420.4|17420.4|17431.06|17431.06|17435.01|17435.01|17417.2|17417.2|0
1629379800000|2021-08-19 13:30:00|17427.12|17427.12|17437.39|17437.39|17438.86|17438.86|17419.41|17419.41|0
1629380100000|2021-08-19 13:35:00|17436|17436|17444.79|17444.79|17446.44|17446.44|17427.65|17427.65|0
1629380400000|2021-08-19 13:40:00|17445.21|17445.21|17459.41|17459.41|17459.41|17459.41|17432.28|17432.28|0
1629380700000|2021-08-19 13:45:00|17463.36|17463.36|17478.89|17478.89|17485.65|17485.65|17454.02|17454.02|0
1629381000000|2021-08-19 13:50:00|17480.28|17480.28|17500.37|17500.37|17506.52|17506.52|17479.47|17479.47|0
1629381300000|2021-08-19 13:55:00|17503.16|17503.16|17519.9|17519.9|17519.9|17519.9|17492.73|17492.73|0
1629381600000|2021-08-19 14:00:00|17518.51|17518.51|17513.14|17513.14|17525.82|17525.82|17508.85|17508.85|0
1629381900000|2021-08-19 14:05:00|17515.12|17515.12|17488.56|17488.56|17515.12|17515.12|17484.39|17484.39|0
1629382200000|2021-08-19 14:10:00|17480.67|17480.67|17497.35|17497.35|17501.36|17501.36|17480.67|17480.67|0
1629382500000|2021-08-19 14:15:00|17497.77|17497.77|17502.77|17502.77|17522.36|17522.36|17493.82|17493.82|0
1629382800000|2021-08-19 14:20:00|17501.55|17501.55|17498.45|17498.45|17505.47|17505.47|17496.1|17496.1|0
1629383100000|2021-08-19 14:25:00|17504.37|17504.37|17522.83|17522.83|17522.83|17522.83|17502.17|17502.17|0
1629383400000|2021-08-19 14:30:00|17526.78|17526.78|17492.19|17492.19|17534.21|17534.21|17492.19|17492.19|0
1629383700000|2021-08-19 14:35:00|17494.16|17494.16|17474.33|17474.33|17494.16|17494.16|17472.17|17472.17|0
1629384000000|2021-08-19 14:40:00|17472.36|17472.36|17475.9|17475.9|17483.05|17483.05|17467.6|17467.6|0
1629384300000|2021-08-19 14:45:00|17477.29|17477.29|17471.65|17471.65|17482.05|17482.05|17467.71|17467.71|0
1629384600000|2021-08-19 14:50:00|17473.04|17473.04|17484.03|17484.03|17484.03|17484.03|17472.63|17472.63|0
1629384900000|2021-08-19 14:55:00|17485.42|17485.42|17510.94|17510.94|17513.72|17513.72|17481.48|17481.48|0
1629385200000|2021-08-19 15:00:00|17507|17507|17509.46|17509.46|17517.53|17517.53|17507|17507|0
1629385500000|2021-08-19 15:05:00|17510.85|17510.85|17497.18|17497.18|17511.6|17511.6|17497.18|17497.18|0
1629385800000|2021-08-19 15:10:00|17495.96|17495.96|17491.46|17491.46|17498.31|17498.31|17488.77|17488.77|0
1629386100000|2021-08-19 15:15:00|17490.62|17490.62|17487.61|17487.61|17492.17|17492.17|17480.62|17480.62|0
1629386400000|2021-08-19 15:20:00|17488.44|17488.44|17498.81|17498.81|17503.31|17503.31|17488.44|17488.44|0
1629386700000|2021-08-19 15:25:00|17497.97|17497.97|17488.07|17488.07|17501.41|17501.41|17484.08|17484.08|0
1629443700000|2021-08-20 07:15:00|17515.98|17515.98|17529.33|17529.33|17548.03|17548.03|17515.98|17515.98|0
1629444000000|2021-08-20 07:20:00|17525.15|17525.15|17521.03|17521.03|17526.95|17526.95|17513.14|17513.14|0
1629444300000|2021-08-20 07:25:00|17514.08|17514.08|17471.73|17471.73|17514.08|17514.08|17458.27|17458.27|0
1629444600000|2021-08-20 07:30:00|17469.76|17469.76|17469.29|17469.29|17471.03|17471.03|17463.14|17463.14|0
1629444900000|2021-08-20 07:35:00|17465.12|17465.12|17448.8|17448.8|17467.09|17467.09|17440.09|17440.09|0
1629445200000|2021-08-20 07:40:00|17451.58|17451.58|17444.82|17444.82|17451.58|17451.58|17441.69|17441.69|0
1629445500000|2021-08-20 07:45:00|17442.85|17442.85|17439.8|17439.8|17442.98|17442.98|17429.52|17429.52|0
1629445800000|2021-08-20 07:50:00|17445.72|17445.72|17447.18|17447.18|17458.95|17458.95|17444.46|17444.46|0
1629446100000|2021-08-20 07:55:00|17451.12|17451.12|17456.47|17456.47|17467.52|17467.52|17451.12|17451.12|0
1629446400000|2021-08-20 08:00:00|17470.51|17470.51|17488.71|17488.71|17488.71|17488.71|17466.04|17466.04|0
1629446700000|2021-08-20 08:05:00|17484.77|17484.77|17461.37|17461.37|17484.77|17484.77|17461.37|17461.37|0
1629447000000|2021-08-20 08:10:00|17465.31|17465.31|17453.77|17453.77|17467.52|17467.52|17453.77|17453.77|0
1629447300000|2021-08-20 08:15:00|17451.34|17451.34|17445.63|17445.63|17458.36|17458.36|17445.63|17445.63|0
1629447600000|2021-08-20 08:20:00|17447.02|17447.02|17416.62|17416.62|17447.02|17447.02|17416.62|17416.62|0
1629447900000|2021-08-20 08:25:00|17418.01|17418.01|17425.36|17425.36|17428.68|17428.68|17416.62|17416.62|0
1629448200000|2021-08-20 08:30:00|17423.97|17423.97|17434.13|17434.13|17436.69|17436.69|17423.97|17423.97|0
1629448500000|2021-08-20 08:35:00|17438.08|17438.08|17437.32|17437.32|17445.61|17445.61|17436.06|17436.06|0
1629448800000|2021-08-20 08:40:00|17434.53|17434.53|17438.94|17438.94|17440.15|17440.15|17431.75|17431.75|0
1629449100000|2021-08-20 08:45:00|17436.97|17436.97|17431.08|17431.08|17438.94|17438.94|17429.66|17429.66|0
1629449400000|2021-08-20 08:50:00|17429.86|17429.86|17435.08|17435.08|17437.06|17437.06|17424.87|17424.87|0
1629449700000|2021-08-20 08:55:00|17435.5|17435.5|17423.31|17423.31|17437.73|17437.73|17423.31|17423.31|0
1629450000000|2021-08-20 09:00:00|17421.92|17421.92|17437.99|17437.99|17440.02|17440.02|17421.92|17421.92|0
1629450300000|2021-08-20 09:05:00|17440.77|17440.77|17447.89|17447.89|17455.84|17455.84|17440.77|17440.77|0
1629450600000|2021-08-20 09:10:00|17446.67|17446.67|17446.2|17446.2|17446.67|17446.67|17445|17445|0
1629450900000|2021-08-20 09:15:00|17422.53|17422.53|17425.27|17425.27|17438.31|17438.31|17413.21|17413.21|0
1629451200000|2021-08-20 09:20:00|17424.05|17424.05|17447.82|17447.82|17447.82|17447.82|17424.05|17424.05|0
1629451500000|2021-08-20 09:25:00|17449.03|17449.03|17474.68|17474.68|17476.07|17476.07|17449.03|17449.03|0
1629451800000|2021-08-20 09:30:00|17472.71|17472.71|17475.6|17475.6|17475.6|17475.6|17457.38|17457.38|0
1629452100000|2021-08-20 09:35:00|17479.54|17479.54|17488.24|17488.24|17488.24|17488.24|17478.82|17478.82|0
1629452400000|2021-08-20 09:40:00|17491.03|17491.03|17488.02|17488.02|17494.97|17494.97|17488.02|17488.02|0
1629452700000|2021-08-20 09:45:00|17488.44|17488.44|17475.22|17475.22|17488.44|17488.44|17475.22|17475.22|0
1629453000000|2021-08-20 09:50:00|17473.83|17473.83|17446.31|17446.31|17473.83|17473.83|17446.31|17446.31|0
1629453300000|2021-08-20 09:55:00|17445.11|17445.11|17443.71|17443.71|17449.05|17449.05|17435.9|17435.9|0
1629453600000|2021-08-20 10:00:00|17445.11|17445.11|17436.99|17436.99|17449.05|17449.05|17436.99|17436.99|0
1629453900000|2021-08-20 10:05:00|17440.93|17440.93|17417.9|17417.9|17440.93|17440.93|17417.35|17417.35|0
1629454200000|2021-08-20 10:10:00|17416.51|17416.51|17424.91|17424.91|17424.91|17424.91|17413.56|17413.56|0
1629454500000|2021-08-20 10:15:00|17428.85|17428.85|17445.11|17445.11|17447.89|17447.89|17428.85|17428.85|0
1629454800000|2021-08-20 10:20:00|17447.52|17447.52|17430.49|17430.49|17451.32|17451.32|17430.49|17430.49|0
1629455100000|2021-08-20 10:25:00|17432.46|17432.46|17442.68|17442.68|17442.68|17442.68|17432.46|17432.46|0
1629455400000|2021-08-20 10:30:00|17443.94|17443.94|17440.78|17440.78|17448.47|17448.47|17440.78|17440.78|0
1629455700000|2021-08-20 10:35:00|17442.75|17442.75|17441.63|17441.63|17446.78|17446.78|17436.25|17436.25|0
1629456000000|2021-08-20 10:40:00|17439.66|17439.66|17441.86|17441.86|17446.61|17446.61|17439.66|17439.66|0
1629456300000|2021-08-20 10:45:00|17439.88|17439.88|17439.44|17439.44|17447.19|17447.19|17437.46|17437.46|0
1629456600000|2021-08-20 10:50:00|17435.49|17435.49|17433.91|17433.91|17438.09|17438.09|17431.94|17431.94|0
1629456900000|2021-08-20 10:55:00|17432.65|17432.65|17436.86|17436.86|17443.13|17443.13|17432.65|17432.65|0
1629457200000|2021-08-20 11:00:00|17436.03|17436.03|17453.14|17453.14|17453.14|17453.14|17432.62|17432.62|0
1629457500000|2021-08-20 11:05:00|17455.11|17455.11|17446.75|17446.75|17456.5|17456.5|17446.75|17446.75|0
1629457800000|2021-08-20 11:10:00|17445.54|17445.54|17470.55|17470.55|17470.55|17470.55|17445.54|17445.54|0
1629458100000|2021-08-20 11:15:00|17469.16|17469.16|17492.42|17492.42|17492.42|17492.42|17467.94|17467.94|0
1629458400000|2021-08-20 11:20:00|17496.37|17496.37|17513.82|17513.82|17513.82|17513.82|17496.37|17496.37|0
1629458700000|2021-08-20 11:25:00|17512.99|17512.99|17527.46|17527.46|17529.43|17529.43|17510.21|17510.21|0
1629459000000|2021-08-20 11:30:00|17533.38|17533.38|17523.34|17523.34|17533.38|17533.38|17523.34|17523.34|0
1629459300000|2021-08-20 11:35:00|17521.37|17521.37|17524.5|17524.5|17527.05|17527.05|17517.77|17517.77|0
1629459600000|2021-08-20 11:40:00|17524.92|17524.92|17543.03|17543.03|17543.03|17543.03|17523.7|17523.7|0
1629459900000|2021-08-20 11:45:00|17541.83|17541.83|17532.51|17532.51|17541.83|17541.83|17524.09|17524.09|0
1629460200000|2021-08-20 11:50:00|17530.54|17530.54|17525.58|17525.58|17530.54|17530.54|17523.43|17523.43|0
1629460500000|2021-08-20 11:55:00|17527.55|17527.55|17514.49|17514.49|17534.09|17534.09|17514.49|17514.49|0
1629460800000|2021-08-20 12:00:00|17513.28|17513.28|17524.5|17524.5|17528.44|17528.44|17510.88|17510.88|0
1629461100000|2021-08-20 12:05:00|17525.7|17525.7|17519.56|17519.56|17525.7|17525.7|17516.2|17516.2|0
1629461400000|2021-08-20 12:10:00|17522|17522|17527.98|17527.98|17531.6|17531.6|17520.03|17520.03|0
1629461700000|2021-08-20 12:15:00|17526.77|17526.77|17535.67|17535.67|17537.39|17537.39|17526.77|17526.77|0
1629462000000|2021-08-20 12:20:00|17537.64|17537.64|17532.25|17532.25|17540.15|17540.15|17532.07|17532.07|0
1629462300000|2021-08-20 12:25:00|17531.42|17531.42|17534.78|17534.78|17534.78|17534.78|17530.2|17530.2|0
1629462600000|2021-08-20 12:30:00|17532.81|17532.81|17524.26|17524.26|17536.72|17536.72|17524.26|17524.26|0
1629462900000|2021-08-20 12:35:00|17525.65|17525.65|17530.06|17530.06|17533.59|17533.59|17521.75|17521.75|0
1629463200000|2021-08-20 12:40:00|17528.09|17528.09|17518.8|17518.8|17528.9|17528.9|17518.8|17518.8|0
1629463500000|2021-08-20 12:45:00|17516.83|17516.83|17519.64|17519.64|17521.62|17521.62|17512.89|17512.89|0
1629463800000|2021-08-20 12:50:00|17518.25|17518.25|17511.87|17511.87|17518.25|17518.25|17511.87|17511.87|0
1629464100000|2021-08-20 12:55:00|17513.84|17513.84|17519.65|17519.65|17520.23|17520.23|17512.64|17512.64|0
1629464400000|2021-08-20 13:00:00|17518.81|17518.81|17507.69|17507.69|17520.79|17520.79|17504.33|17504.33|0
1629464700000|2021-08-20 13:05:00|17509.08|17509.08|17520.48|17520.48|17521.19|17521.19|17509.08|17509.08|0
1629465000000|2021-08-20 13:10:00|17516.53|17516.53|17521.35|17521.35|17521.35|17521.35|17515.36|17515.36|0
1629465300000|2021-08-20 13:15:00|17522.74|17522.74|17512.6|17512.6|17524.32|17524.32|17512.18|17512.18|0
1629465600000|2021-08-20 13:20:00|17512.18|17512.18|17516.84|17516.84|17518.23|17518.23|17512.18|17512.18|0
1629465900000|2021-08-20 13:25:00|17518.05|17518.05|17519.55|17519.55|17521.65|17521.65|17514.92|17514.92|0
1629466200000|2021-08-20 13:30:00|17524.25|17524.25|17536.63|17536.63|17536.63|17536.63|17514.55|17514.55|0
1629466500000|2021-08-20 13:35:00|17537.84|17537.84|17534.84|17534.84|17543.38|17543.38|17534.84|17534.84|0
1629466800000|2021-08-20 13:40:00|17532.87|17532.87|17542.15|17542.15|17542.15|17542.15|17530.89|17530.89|0
1629467100000|2021-08-20 13:45:00|17550.04|17550.04|17553.64|17553.64|17563.18|17563.18|17550.04|17550.04|0
1629467400000|2021-08-20 13:50:00|17555.61|17555.61|17561.61|17561.61|17564.13|17564.13|17552.83|17552.83|0
1629467700000|2021-08-20 13:55:00|17560.39|17560.39|17585.04|17585.04|17586.24|17586.24|17560.39|17560.39|0
1629468000000|2021-08-20 14:00:00|17581.09|17581.09|17608.85|17608.85|17612.8|17612.8|17579.12|17579.12|0
1629468300000|2021-08-20 14:05:00|17610.06|17610.06|17587.67|17587.67|17617.36|17617.36|17587.67|17587.67|0
1629468600000|2021-08-20 14:10:00|17587.25|17587.25|17585.86|17585.86|17597.34|17597.34|17584.05|17584.05|0
1629468900000|2021-08-20 14:15:00|17587.83|17587.83|17594.14|17594.14|17605.2|17605.2|17587.02|17587.02|0
1629469200000|2021-08-20 14:20:00|17596.11|17596.11|17582.28|17582.28|17596.11|17596.11|17574.39|17574.39|0
1629469500000|2021-08-20 14:25:00|17586.22|17586.22|17574.37|17574.37|17589.58|17589.58|17574.37|17574.37|0
1629469800000|2021-08-20 14:30:00|17576.34|17576.34|17609.57|17609.57|17609.99|17609.99|17576.34|17576.34|0
1629470100000|2021-08-20 14:35:00|17611.54|17611.54|17613.29|17613.29|17613.71|17613.71|17603.97|17603.97|0
1629470400000|2021-08-20 14:40:00|17615.26|17615.26|17606.33|17606.33|17615.26|17615.26|17603.78|17603.78|0
1629470700000|2021-08-20 14:45:00|17610.28|17610.28|17615.87|17615.87|17615.87|17615.87|17602|17602|0
1629471000000|2021-08-20 14:50:00|17614.48|17614.48|17614.48|17614.48|17614.48|17614.48|17605.36|17605.36|0
1629471300000|2021-08-20 14:55:00|17615.69|17615.69|17613.94|17613.94|17624.39|17624.39|17613.71|17613.71|0
1629471600000|2021-08-20 15:00:00|17615.91|17615.91|17611.97|17611.97|17618.14|17618.14|17611.97|17611.97|0
1629471900000|2021-08-20 15:05:00|17613.94|17613.94|17612.5|17612.5|17613.94|17613.94|17604.08|17604.08|0
1629472200000|2021-08-20 15:10:00|17612.92|17612.92|17613.72|17613.72|17620.61|17620.61|17611.75|17611.75|0
1629472500000|2021-08-20 15:15:00|17611.75|17611.75|17608.38|17608.38|17618.9|17618.9|17608.38|17608.38|0
1629472800000|2021-08-20 15:20:00|17600.49|17600.49|17607.67|17607.67|17611.62|17611.62|17600.49|17600.49|0
1629473100000|2021-08-20 15:25:00|17606.28|17606.28|17585.11|17585.11|17606.47|17606.47|17581.17|17581.17|0
1629702900000|2021-08-23 07:15:00|17654.8|17654.8|17653.27|17653.27|17661.72|17661.72|17642.32|17642.32|0
1629703200000|2021-08-23 07:20:00|17657.44|17657.44|17645.36|17645.36|17670.72|17670.72|17645.36|17645.36|0
1629703500000|2021-08-23 07:25:00|17639.8|17639.8|17633.45|17633.45|17642.58|17642.58|17627.08|17627.08|0
1629703800000|2021-08-23 07:30:00|17632.64|17632.64|17615.63|17615.63|17632.64|17632.64|17615.63|17615.63|0
1629704100000|2021-08-23 07:35:00|17613.66|17613.66|17603.88|17603.88|17613.66|17613.66|17603.88|17603.88|0
1629704400000|2021-08-23 07:40:00|17601.91|17601.91|17580.08|17580.08|17601.91|17601.91|17576.14|17576.14|0
1629704700000|2021-08-23 07:45:00|17576.14|17576.14|17564.33|17564.33|17576.14|17576.14|17557.24|17557.24|0
1629705000000|2021-08-23 07:50:00|17566.85|17566.85|17544.99|17544.99|17566.85|17566.85|17544.99|17544.99|0
1629705300000|2021-08-23 07:55:00|17543.77|17543.77|17553.78|17553.78|17561.67|17561.67|17543.77|17543.77|0
1629705600000|2021-08-23 08:00:00|17557.73|17557.73|17575.55|17575.55|17575.55|17575.55|17553.78|17553.78|0
1629705900000|2021-08-23 08:05:00|17571.6|17571.6|17545.89|17545.89|17571.6|17571.6|17545.47|17545.47|0
1629706200000|2021-08-23 08:10:00|17553.42|17553.42|17546.57|17546.57|17553.42|17553.42|17544.72|17544.72|0
1629706500000|2021-08-23 08:15:00|17544.59|17544.59|17561.41|17561.41|17561.41|17561.41|17544.59|17544.59|0
1629706800000|2021-08-23 08:20:00|17559.44|17559.44|17551.04|17551.04|17566.17|17566.17|17551.04|17551.04|0
1629707100000|2021-08-23 08:25:00|17552.43|17552.43|17542.34|17542.34|17552.43|17552.43|17542.34|17542.34|0
1629707400000|2021-08-23 08:30:00|17538.39|17538.39|17539.65|17539.65|17544.02|17544.02|17533.06|17533.06|0
1629707700000|2021-08-23 08:35:00|17541.63|17541.63|17536.92|17536.92|17541.63|17541.63|17531.51|17531.51|0
1629708000000|2021-08-23 08:40:00|17534.94|17534.94|17541.09|17541.09|17541.09|17541.09|17531.85|17531.85|0
1629708300000|2021-08-23 08:45:00|17541.51|17541.51|17565.13|17565.13|17565.96|17565.96|17541.51|17541.51|0
1629708600000|2021-08-23 08:50:00|17563.15|17563.15|17571.9|17571.9|17580.41|17580.41|17563.15|17563.15|0
1629708900000|2021-08-23 08:55:00|17570.5|17570.5|17577.77|17577.77|17579.27|17579.27|17570.5|17570.5|0
1629709200000|2021-08-23 09:00:00|17574.4|17574.4|17561.1|17561.1|17574.4|17574.4|17561.1|17561.1|0
1629709500000|2021-08-23 09:05:00|17562.5|17562.5|17565.15|17565.15|17569.09|17569.09|17562.5|17562.5|0
1629709800000|2021-08-23 09:10:00|17566.4|17566.4|17568.97|17568.97|17570.16|17570.16|17565.4|17565.4|0
1629710100000|2021-08-23 09:15:00|17570.95|17570.95|17565.61|17565.61|17570.95|17570.95|17563.41|17563.41|0
1629710400000|2021-08-23 09:20:00|17567.58|17567.58|17568|17568|17570.78|17570.78|17566.19|17566.19|0
1629710700000|2021-08-23 09:25:00|17569.97|17569.97|17546.46|17546.46|17569.97|17569.97|17544.91|17544.91|0
1629711000000|2021-08-23 09:30:00|17547.85|17547.85|17550.12|17550.12|17550.12|17550.12|17545.34|17545.34|0
1629711300000|2021-08-23 09:35:00|17548.15|17548.15|17546.18|17546.18|17548.15|17548.15|17542.23|17542.23|0
1629711600000|2021-08-23 09:40:00|17546.6|17546.6|17548.99|17548.99|17551.77|17551.77|17546.6|17546.6|0
1629711900000|2021-08-23 09:45:00|17547.02|17547.02|17541.99|17541.99|17547.02|17547.02|17540.64|17540.64|0
1629712200000|2021-08-23 09:50:00|17543.38|17543.38|17543.96|17543.96|17543.96|17543.96|17540.02|17540.02|0
1629712500000|2021-08-23 09:55:00|17546.74|17546.74|17544.6|17544.6|17546.74|17546.74|17544.13|17544.13|0
1629712800000|2021-08-23 10:00:00|17543.38|17543.38|17566.45|17566.45|17566.45|17566.45|17543.38|17543.38|0
1629713100000|2021-08-23 10:05:00|17565.25|17565.25|17555.03|17555.03|17565.25|17565.25|17555.03|17555.03|0
1629713400000|2021-08-23 10:10:00|17557.47|17557.47|17554.51|17554.51|17557.47|17557.47|17549.17|17549.17|0
1629713700000|2021-08-23 10:15:00|17555.9|17555.9|17551.38|17551.38|17555.9|17555.9|17549.98|17549.98|0
1629714000000|2021-08-23 10:20:00|17552.77|17552.77|17547.89|17547.89|17552.77|17552.77|17547.89|17547.89|0
1629714300000|2021-08-23 10:25:00|17549.28|17549.28|17548.14|17548.14|17549.28|17549.28|17545.33|17545.33|0
1629714600000|2021-08-23 10:30:00|17550.12|17550.12|17553.35|17553.35|17553.35|17553.35|17550.12|17550.12|0
1629714900000|2021-08-23 10:35:00|17552.14|17552.14|17556.34|17556.34|17556.34|17556.34|17550.75|17550.75|0
1629715200000|2021-08-23 10:40:00|17559.13|17559.13|17571.23|17571.23|17571.23|17571.23|17559.13|17559.13|0
1629715500000|2021-08-23 10:45:00|17573.21|17573.21|17579.19|17579.19|17580.16|17580.16|17573.21|17573.21|0
1629715800000|2021-08-23 10:50:00|17580.58|17580.58|17576.99|17576.99|17580.58|17580.58|17575.02|17575.02|0
1629716100000|2021-08-23 10:55:00|17578.38|17578.38|17586.5|17586.5|17586.5|17586.5|17578.38|17578.38|0
1629716400000|2021-08-23 11:00:00|17587.7|17587.7|17591.56|17591.56|17591.56|17591.56|17587.7|17587.7|0
1629716700000|2021-08-23 11:05:00|17593.53|17593.53|17586.62|17586.62|17593.53|17593.53|17585.41|17585.41|0
1629717000000|2021-08-23 11:10:00|17588.59|17588.59|17586.97|17586.97|17589.75|17589.75|17585.81|17585.81|0
1629717300000|2021-08-23 11:15:00|17583.02|17583.02|17566.18|17566.18|17583.02|17583.02|17566.18|17566.18|0
1629717600000|2021-08-23 11:20:00|17567.57|17567.57|17561.97|17561.97|17568.96|17568.96|17561.97|17561.97|0
1629717900000|2021-08-23 11:25:00|17563.37|17563.37|17563.86|17563.86|17565.83|17565.83|17563.37|17563.37|0
1629718200000|2021-08-23 11:30:00|17561.88|17561.88|17564.53|17564.53|17566.51|17566.51|17561.88|17561.88|0
1629718500000|2021-08-23 11:35:00|17565.93|17565.93|17563.73|17563.73|17567.9|17567.9|17563.73|17563.73|0
1629718800000|2021-08-23 11:40:00|17562.52|17562.52|17562.33|17562.33|17562.52|17562.52|17557.77|17557.77|0
1629719100000|2021-08-23 11:45:00|17563.73|17563.73|17563.91|17563.91|17565.12|17565.12|17563.73|17563.73|0
1629719400000|2021-08-23 11:50:00|17565.3|17565.3|17562.27|17562.27|17566.69|17566.69|17558.35|17558.35|0
1629719700000|2021-08-23 11:55:00|17563.52|17563.52|17559.74|17559.74|17563.94|17563.94|17559.74|17559.74|0
1629720000000|2021-08-23 12:00:00|17558.35|17558.35|17557.84|17557.84|17558.35|17558.35|17554.35|17554.35|0
1629720300000|2021-08-23 12:05:00|17559.81|17559.81|17571.93|17571.93|17571.93|17571.93|17559.81|17559.81|0
1629720600000|2021-08-23 12:10:00|17574.72|17574.72|17566.97|17566.97|17577.37|17577.37|17566.97|17566.97|0
1629720900000|2021-08-23 12:15:00|17569.38|17569.38|17567.83|17567.83|17572.56|17572.56|17566.99|17566.99|0
1629721200000|2021-08-23 12:20:00|17567.41|17567.41|17569.59|17569.59|17570.98|17570.98|17567.41|17567.41|0
1629721500000|2021-08-23 12:25:00|17571.56|17571.56|17575.5|17575.5|17576.7|17576.7|17571.56|17571.56|0
1629721800000|2021-08-23 12:30:00|17574.29|17574.29|17571.26|17571.26|17577.14|17577.14|17568.66|17568.66|0
1629722100000|2021-08-23 12:35:00|17572.65|17572.65|17572.84|17572.84|17574.04|17574.04|17571.44|17571.44|0
1629722400000|2021-08-23 12:40:00|17576.78|17576.78|17567.69|17567.69|17576.78|17576.78|17567.27|17567.27|0
1629722700000|2021-08-23 12:45:00|17566.47|17566.47|17569.03|17569.03|17569.03|17569.03|17563.69|17563.69|0
1629723000000|2021-08-23 12:50:00|17571|17571|17570.42|17570.42|17574.36|17574.36|17570.42|17570.42|0
1629723300000|2021-08-23 12:55:00|17572.39|17572.39|17571|17571|17572.39|17572.39|17566.24|17566.24|0
1629723600000|2021-08-23 13:00:00|17572.97|17572.97|17573.61|17573.61|17579.7|17579.7|17572.39|17572.39|0
1629723900000|2021-08-23 13:05:00|17577.55|17577.55|17583.15|17583.15|17583.15|17583.15|17577.55|17577.55|0
1629724200000|2021-08-23 13:10:00|17581.76|17581.76|17571.86|17571.86|17581.76|17581.76|17571.86|17571.86|0
1629724500000|2021-08-23 13:15:00|17570.66|17570.66|17577.05|17577.05|17578.02|17578.02|17569.27|17569.27|0
1629724800000|2021-08-23 13:20:00|17575.66|17575.66|17563.99|17563.99|17575.66|17575.66|17563.99|17563.99|0
1629725100000|2021-08-23 13:25:00|17565.38|17565.38|17558.01|17558.01|17568.51|17568.51|17558.01|17558.01|0
1629725400000|2021-08-23 13:30:00|17563.35|17563.35|17578.66|17578.66|17579.48|17579.48|17561.96|17561.96|0
1629725700000|2021-08-23 13:35:00|17575.88|17575.88|17552.87|17552.87|17575.88|17575.88|17552.87|17552.87|0
1629726000000|2021-08-23 13:40:00|17554.84|17554.84|17544.06|17544.06|17557.64|17557.64|17544.06|17544.06|0
1629726300000|2021-08-23 13:45:00|17546.03|17546.03|17535.08|17535.08|17546.19|17546.19|17534.66|17534.66|0
1629726600000|2021-08-23 13:50:00|17533.69|17533.69|17549.34|17549.34|17551.31|17551.31|17533.69|17533.69|0
1629726900000|2021-08-23 13:55:00|17547.95|17547.95|17558.11|17558.11|17558.11|17558.11|17541.38|17541.38|0
1629727200000|2021-08-23 14:00:00|17557.69|17557.69|17561.6|17561.6|17564.41|17564.41|17555.23|17555.23|0
1629727500000|2021-08-23 14:05:00|17559.19|17559.19|17574.19|17574.19|17576.97|17576.97|17556.41|17556.41|0
1629727800000|2021-08-23 14:10:00|17575.58|17575.58|17576.85|17576.85|17581.5|17581.5|17572.97|17572.97|0
1629728100000|2021-08-23 14:15:00|17574.88|17574.88|17574.41|17574.41|17581.23|17581.23|17574.41|17574.41|0
1629728400000|2021-08-23 14:20:00|17577.34|17577.34|17593.3|17593.3|17593.72|17593.72|17575.67|17575.67|0
1629728700000|2021-08-23 14:25:00|17592.46|17592.46|17593.9|17593.9|17600.82|17600.82|17592.46|17592.46|0
1629729000000|2021-08-23 14:30:00|17592.7|17592.7|17604.79|17604.79|17608.74|17608.74|17592.7|17592.7|0
1629729300000|2021-08-23 14:35:00|17605.21|17605.21|17607.44|17607.44|17609.41|17609.41|17605.21|17605.21|0
1629729600000|2021-08-23 14:40:00|17606.05|17606.05|17609|17609|17609.99|17609.99|17604.62|17604.62|0
1629729900000|2021-08-23 14:45:00|17607.79|17607.79|17605.07|17605.07|17613.18|17613.18|17603.85|17603.85|0
1629730200000|2021-08-23 14:50:00|17606.27|17606.27|17608.47|17608.47|17608.47|17608.47|17602.88|17602.88|0
1629730500000|2021-08-23 14:55:00|17607.08|17607.08|17602.36|17602.36|17612.09|17612.09|17601.16|17601.16|0
1629730800000|2021-08-23 15:00:00|17606.53|17606.53|17618.42|17618.42|17618.42|17618.42|17606.53|17606.53|0
1629731100000|2021-08-23 15:05:00|17616.45|17616.45|17611.22|17611.22|17618.6|17618.6|17610.39|17610.39|0
1629731400000|2021-08-23 15:10:00|17610.39|17610.39|17614.78|17614.78|17618.4|17618.4|17607.98|17607.98|0
1629731700000|2021-08-23 15:15:00|17613.56|17613.56|17609.88|17609.88|17616|17616|17609.88|17609.88|0
1629732000000|2021-08-23 15:20:00|17608.48|17608.48|17616.31|17616.31|17616.89|17616.89|17608.48|17608.48|0
1629732300000|2021-08-23 15:25:00|17615.89|17615.89|17597.34|17597.34|17619.99|17619.99|17597.34|17597.34|0
1629789300000|2021-08-24 07:15:00|17713.17|17713.17|17727.23|17727.23|17730.6|17730.6|17710.39|17710.39|0
1629789600000|2021-08-24 07:20:00|17728.44|17728.44|17731.8|17731.8|17737.95|17737.95|17720.55|17720.55|0
1629789900000|2021-08-24 07:25:00|17733.77|17733.77|17721.44|17721.44|17746.19|17746.19|17721.44|17721.44|0
1629790200000|2021-08-24 07:30:00|17722.83|17722.83|17726.19|17726.19|17727.41|17727.41|17712.21|17712.21|0
1629790500000|2021-08-24 07:35:00|17722.25|17722.25|17706.6|17706.6|17723|17723|17706.6|17706.6|0
1629790800000|2021-08-24 07:40:00|17705.34|17705.34|17691.63|17691.63|17705.34|17705.34|17691.63|17691.63|0
1629791100000|2021-08-24 07:45:00|17689.66|17689.66|17703.61|17703.61|17703.61|17703.61|17687.68|17687.68|0
1629791400000|2021-08-24 07:50:00|17702.22|17702.22|17698.85|17698.85|17702.22|17702.22|17698.27|17698.27|0
1629791700000|2021-08-24 07:55:00|17692.93|17692.93|17696.24|17696.24|17700.5|17700.5|17692.93|17692.93|0
1629792000000|2021-08-24 08:00:00|17698.33|17698.33|17696.29|17696.29|17702.21|17702.21|17685.33|17685.33|0
1629792300000|2021-08-24 08:05:00|17698.39|17698.39|17704.55|17704.55|17712.86|17712.86|17698.39|17698.39|0
1629792600000|2021-08-24 08:10:00|17707.33|17707.33|17696.12|17696.12|17707.33|17707.33|17694.14|17694.14|0
1629792900000|2021-08-24 08:15:00|17700.06|17700.06|17708.99|17708.99|17708.99|17708.99|17700.06|17700.06|0
1629793200000|2021-08-24 08:20:00|17708.57|17708.57|17701.91|17701.91|17710.25|17710.25|17701.91|17701.91|0
1629793500000|2021-08-24 08:25:00|17697.96|17697.96|17697.27|17697.27|17697.96|17697.96|17682.56|17682.56|0
1629793800000|2021-08-24 08:30:00|17695.29|17695.29|17696.1|17696.1|17696.1|17696.1|17691.35|17691.35|0
1629794100000|2021-08-24 08:35:00|17697.32|17697.32|17697.39|17697.39|17706.6|17706.6|17697.32|17697.32|0
1629794400000|2021-08-24 08:40:00|17699.36|17699.36|17698.02|17698.02|17699.36|17699.36|17695.63|17695.63|0
1629794700000|2021-08-24 08:45:00|17699.99|17699.99|17728.64|17728.64|17729.77|17729.77|17699.99|17699.99|0
1629795000000|2021-08-24 08:50:00|17729.86|17729.86|17716.78|17716.78|17731.83|17731.83|17716.78|17716.78|0
1629795300000|2021-08-24 08:55:00|17712.84|17712.84|17710.82|17710.82|17714.81|17714.81|17704.14|17704.14|0
1629795600000|2021-08-24 09:00:00|17709.99|17709.99|17716.13|17716.13|17716.13|17716.13|17704.65|17704.65|0
1629795900000|2021-08-24 09:05:00|17717.52|17717.52|17733.29|17733.29|17733.29|17733.29|17711.14|17711.14|0
1629796200000|2021-08-24 09:10:00|17729.12|17729.12|17734.22|17734.22|17739.44|17739.44|17728.76|17728.76|0
1629796500000|2021-08-24 09:15:00|17737|17737|17737.44|17737.44|17740.18|17740.18|17729.28|17729.28|0
1629796800000|2021-08-24 09:20:00|17735.47|17735.47|17726.1|17726.1|17735.47|17735.47|17726.1|17726.1|0
1629797100000|2021-08-24 09:25:00|17727.49|17727.49|17725.38|17725.38|17729.33|17729.33|17721.76|17721.76|0
1629797400000|2021-08-24 09:30:00|17724.12|17724.12|17704.2|17704.2|17725.09|17725.09|17704.2|17704.2|0
1629797700000|2021-08-24 09:35:00|17701.42|17701.42|17702.14|17702.14|17706.08|17706.08|17701.42|17701.42|0
1629798000000|2021-08-24 09:40:00|17700.75|17700.75|17696.12|17696.12|17700.75|17700.75|17696.12|17696.12|0
1629798300000|2021-08-24 09:45:00|17695.7|17695.7|17696.37|17696.37|17698.35|17698.35|17694.98|17694.98|0
1629798600000|2021-08-24 09:50:00|17694.4|17694.4|17698.4|17698.4|17699.79|17699.79|17692.78|17692.78|0
1629798900000|2021-08-24 09:55:00|17696.43|17696.43|17678.53|17678.53|17696.43|17696.43|17678.53|17678.53|0
1629799200000|2021-08-24 10:00:00|17676.55|17676.55|17677.35|17677.35|17684|17684|17674.35|17674.35|0
1629799500000|2021-08-24 10:05:00|17674.57|17674.57|17680.16|17680.16|17680.16|17680.16|17674.57|17674.57|0
1629799800000|2021-08-24 10:10:00|17678.07|17678.07|17681.03|17681.03|17683.64|17683.64|17674.12|17674.12|0
1629800100000|2021-08-24 10:15:00|17683|17683|17685.61|17685.61|17689.55|17689.55|17683|17683|0
1629800400000|2021-08-24 10:20:00|17683.2|17683.2|17695.43|17695.43|17695.43|17695.43|17678|17678|0
1629800700000|2021-08-24 10:25:00|17696.82|17696.82|17714.22|17714.22|17714.22|17714.22|17696.82|17696.82|0
1629801000000|2021-08-24 10:30:00|17715.61|17715.61|17708.7|17708.7|17715.61|17715.61|17708.7|17708.7|0
1629801300000|2021-08-24 10:35:00|17706.72|17706.72|17705.01|17705.01|17707.56|17707.56|17702.22|17702.22|0
1629801600000|2021-08-24 10:40:00|17708.95|17708.95|17710.34|17710.34|17721.83|17721.83|17708.95|17708.95|0
1629801900000|2021-08-24 10:45:00|17712.32|17712.32|17702.84|17702.84|17712.32|17712.32|17702.84|17702.84|0
1629802200000|2021-08-24 10:50:00|17704.82|17704.82|17695.48|17695.48|17704.82|17704.82|17691.54|17691.54|0
1629802500000|2021-08-24 10:55:00|17696.87|17696.87|17690.87|17690.87|17696.87|17696.87|17684.14|17684.14|0
1629802800000|2021-08-24 11:00:00|17688.9|17688.9|17684.11|17684.11|17688.9|17688.9|17684.11|17684.11|0
1629803100000|2021-08-24 11:05:00|17686.09|17686.09|17681.94|17681.94|17690.61|17690.61|17679.97|17679.97|0
1629803400000|2021-08-24 11:10:00|17681.1|17681.1|17677.74|17677.74|17681.1|17681.1|17677.74|17677.74|0
1629803700000|2021-08-24 11:15:00|17679.71|17679.71|17688.47|17688.47|17690.44|17690.44|17679.71|17679.71|0
1629804000000|2021-08-24 11:20:00|17684.52|17684.52|17672.13|17672.13|17684.94|17684.94|17672.13|17672.13|0
1629804300000|2021-08-24 11:25:00|17674.1|17674.1|17680.7|17680.7|17680.7|17680.7|17674.1|17674.1|0
1629804600000|2021-08-24 11:30:00|17679.86|17679.86|17672.9|17672.9|17679.86|17679.86|17672.9|17672.9|0
1629804900000|2021-08-24 11:35:00|17671.69|17671.69|17672.88|17672.88|17678.05|17678.05|17671.69|17671.69|0
1629805200000|2021-08-24 11:40:00|17672.05|17672.05|17668.67|17668.67|17672.84|17672.84|17668.67|17668.67|0
1629805500000|2021-08-24 11:45:00|17669.09|17669.09|17672.45|17672.45|17672.45|17672.45|17667.87|17667.87|0
1629805800000|2021-08-24 11:50:00|17670.48|17670.48|17663.71|17663.71|17670.48|17670.48|17663.71|17663.71|0
1629806100000|2021-08-24 11:55:00|17661.74|17661.74|17659.01|17659.01|17667.08|17667.08|17659.01|17659.01|0
1629806400000|2021-08-24 12:00:00|17660.98|17660.98|17663.33|17663.33|17663.33|17663.33|17660.14|17660.14|0
1629806700000|2021-08-24 12:05:00|17665.3|17665.3|17665.1|17665.1|17666.56|17666.56|17663.13|17663.13|0
1629807000000|2021-08-24 12:10:00|17663.13|17663.13|17665.1|17665.1|17666.49|17666.49|17663.13|17663.13|0
1629807300000|2021-08-24 12:15:00|17664.68|17664.68|17654.24|17654.24|17666.31|17666.31|17653.46|17653.46|0
1629807600000|2021-08-24 12:20:00|17653.82|17653.82|17649.92|17649.92|17653.82|17653.82|17642.15|17642.15|0
1629807900000|2021-08-24 12:25:00|17649.5|17649.5|17672.42|17672.42|17672.42|17672.42|17649.5|17649.5|0
1629808200000|2021-08-24 12:30:00|17671.03|17671.03|17673.65|17673.65|17673.65|17673.65|17669.06|17669.06|0
1629808500000|2021-08-24 12:35:00|17672.26|17672.26|17665.06|17665.06|17673.42|17673.42|17664.62|17664.62|0
1629808800000|2021-08-24 12:40:00|17663.67|17663.67|17657.35|17657.35|17667.89|17667.89|17655.38|17655.38|0
1629809100000|2021-08-24 12:45:00|17659.76|17659.76|17668.69|17668.69|17668.85|17668.85|17659.76|17659.76|0
1629809400000|2021-08-24 12:50:00|17663.12|17663.12|17654.8|17654.8|17667.07|17667.07|17653.54|17653.54|0
1629809700000|2021-08-24 12:55:00|17656.2|17656.2|17657.51|17657.51|17658.9|17658.9|17651.63|17651.63|0
1629810000000|2021-08-24 13:00:00|17658.77|17658.77|17660.45|17660.45|17664.39|17664.39|17658.77|17658.77|0
1629810300000|2021-08-24 13:05:00|17661.84|17661.84|17656.64|17656.64|17661.84|17661.84|17656.64|17656.64|0
1629810600000|2021-08-24 13:10:00|17658.61|17658.61|17666.47|17666.47|17666.85|17666.85|17658.61|17658.61|0
1629810900000|2021-08-24 13:15:00|17667.31|17667.31|17670.7|17670.7|17672.26|17672.26|17667.31|17667.31|0
1629811200000|2021-08-24 13:20:00|17674.65|17674.65|17659.57|17659.57|17674.65|17674.65|17658.17|17658.17|0
1629811500000|2021-08-24 13:25:00|17659.99|17659.99|17665.2|17665.2|17666.46|17666.46|17658.59|17658.59|0
1629811800000|2021-08-24 13:30:00|17667.17|17667.17|17670.02|17670.02|17671.41|17671.41|17660.96|17660.96|0
1629812100000|2021-08-24 13:35:00|17668.05|17668.05|17663.96|17663.96|17675.29|17675.29|17663.96|17663.96|0
1629812400000|2021-08-24 13:40:00|17656.07|17656.07|17672.94|17672.94|17672.94|17672.94|17656.07|17656.07|0
1629812700000|2021-08-24 13:45:00|17671.74|17671.74|17675.97|17675.97|17680.72|17680.72|17668.39|17668.39|0
1629813000000|2021-08-24 13:50:00|17676.8|17676.8|17666.44|17666.44|17676.8|17676.8|17666.44|17666.44|0
1629813300000|2021-08-24 13:55:00|17664.47|17664.47|17654.61|17654.61|17664.47|17664.47|17654.61|17654.61|0
1629813600000|2021-08-24 14:00:00|17651.83|17651.83|17649.68|17649.68|17658.26|17658.26|17649.68|17649.68|0
1629813900000|2021-08-24 14:05:00|17648.29|17648.29|17649.79|17649.79|17651.77|17651.77|17638.59|17638.59|0
1629814200000|2021-08-24 14:10:00|17647.82|17647.82|17650.02|17650.02|17650.02|17650.02|17645.85|17645.85|0
1629814500000|2021-08-24 14:15:00|17648.8|17648.8|17662.24|17662.24|17663.24|17663.24|17645.61|17645.61|0
1629814800000|2021-08-24 14:20:00|17668.16|17668.16|17667.87|17667.87|17669.26|17669.26|17660.27|17660.27|0
1629815100000|2021-08-24 14:25:00|17665.9|17665.9|17658.27|17658.27|17665.9|17665.9|17657.3|17657.3|0
1629815400000|2021-08-24 14:30:00|17656.88|17656.88|17661.19|17661.19|17666.58|17666.58|17654.78|17654.78|0
1629815700000|2021-08-24 14:35:00|17663.16|17663.16|17659.63|17659.63|17667.08|17667.08|17658.8|17658.8|0
1629816000000|2021-08-24 14:40:00|17663.58|17663.58|17665.22|17665.22|17666.61|17666.61|17660.85|17660.85|0
1629816300000|2021-08-24 14:45:00|17663.24|17663.24|17666.05|17666.05|17668.03|17668.03|17663.24|17663.24|0
1629816600000|2021-08-24 14:50:00|17664.08|17664.08|17662.75|17662.75|17669.42|17669.42|17661.36|17661.36|0
1629816900000|2021-08-24 14:55:00|17664.72|17664.72|17659.97|17659.97|17664.72|17664.72|17659.97|17659.97|0
1629817200000|2021-08-24 15:00:00|17661.94|17661.94|17666.24|17666.24|17666.24|17666.24|17659.97|17659.97|0
1629817500000|2021-08-24 15:05:00|17667.44|17667.44|17670.08|17670.08|17671.73|17671.73|17667.44|17667.44|0
1629817800000|2021-08-24 15:10:00|17671.48|17671.48|17666.2|17666.2|17672.03|17672.03|17666.2|17666.2|0
1629818100000|2021-08-24 15:15:00|17668.17|17668.17|17682.19|17682.19|17685.6|17685.6|17668.17|17668.17|0
1629818400000|2021-08-24 15:20:00|17680.21|17680.21|17676.54|17676.54|17683.28|17683.28|17675.15|17675.15|0
1629818700000|2021-08-24 15:25:00|17678.51|17678.51|17664.84|17664.84|17680.48|17680.48|17664.84|17664.84|0
1629875700000|2021-08-25 07:15:00|17713.04|17713.04|17710.52|17710.52|17738.45|17738.45|17710.52|17710.52|0
1629876000000|2021-08-25 07:20:00|17709.13|17709.13|17688.77|17688.77|17711.74|17711.74|17688.77|17688.77|0
1629876300000|2021-08-25 07:25:00|17680.88|17680.88|17677.44|17677.44|17683.66|17683.66|17669.65|17669.65|0
1629876600000|2021-08-25 07:30:00|17674.66|17674.66|17671.72|17671.72|17677.22|17677.22|17657.45|17657.45|0
1629876900000|2021-08-25 07:35:00|17673.11|17673.11|17670.32|17670.32|17678.39|17678.39|17669.11|17669.11|0
1629877200000|2021-08-25 07:40:00|17670.74|17670.74|17674.79|17674.79|17682.33|17682.33|17670.74|17670.74|0
1629877500000|2021-08-25 07:45:00|17673.4|17673.4|17680.97|17680.97|17682.94|17682.94|17672.01|17672.01|0
1629877800000|2021-08-25 07:50:00|17675.05|17675.05|17669.12|17669.12|17680.6|17680.6|17669.12|17669.12|0
1629878100000|2021-08-25 07:55:00|17670.34|17670.34|17664.22|17664.22|17670.34|17670.34|17652.38|17652.38|0
1629878400000|2021-08-25 08:00:00|17663.38|17663.38|17650.53|17650.53|17663.93|17663.93|17649.69|17649.69|0
1629878700000|2021-08-25 08:05:00|17654.48|17654.48|17650.02|17650.02|17659.1|17659.1|17650.02|17650.02|0
1629879000000|2021-08-25 08:10:00|17648.63|17648.63|17657.2|17657.2|17657.2|17657.2|17647.23|17647.23|0
1629879300000|2021-08-25 08:15:00|17656|17656|17656.39|17656.39|17661.73|17661.73|17655.81|17655.81|0
1629879600000|2021-08-25 08:20:00|17657.65|17657.65|17687.18|17687.18|17687.18|17687.18|17657.65|17657.65|0
1629879900000|2021-08-25 08:25:00|17683.23|17683.23|17668.4|17668.4|17684.22|17684.22|17668.4|17668.4|0
1629880200000|2021-08-25 08:30:00|17669.61|17669.61|17671.56|17671.56|17671.56|17671.56|17667.61|17667.61|0
1629880500000|2021-08-25 08:35:00|17673.53|17673.53|17663.61|17663.61|17676.77|17676.77|17663.61|17663.61|0
1629880800000|2021-08-25 08:40:00|17659.67|17659.67|17666.17|17666.17|17666.17|17666.17|17659.67|17659.67|0
1629881100000|2021-08-25 08:45:00|17664.2|17664.2|17661.64|17661.64|17669.76|17669.76|17661.64|17661.64|0
1629881400000|2021-08-25 08:50:00|17662.85|17662.85|17677.59|17677.59|17677.59|17677.59|17662.85|17662.85|0
1629881700000|2021-08-25 08:55:00|17681.53|17681.53|17678.54|17678.54|17681.53|17681.53|17677.15|17677.15|0
1629882000000|2021-08-25 09:00:00|17680.98|17680.98|17665.88|17665.88|17680.98|17680.98|17664.66|17664.66|0
1629882300000|2021-08-25 09:05:00|17666.3|17666.3|17669.35|17669.35|17671.87|17671.87|17666.3|17666.3|0
1629882600000|2021-08-25 09:10:00|17667.95|17667.95|17669.54|17669.54|17669.54|17669.54|17662.79|17662.79|0
1629882900000|2021-08-25 09:15:00|17668.15|17668.15|17670.81|17670.81|17674.34|17674.34|17668.15|17668.15|0
1629883200000|2021-08-25 09:20:00|17671.23|17671.23|17670.64|17670.64|17680.89|17680.89|17670.64|17670.64|0
1629883500000|2021-08-25 09:25:00|17672.03|17672.03|17681.29|17681.29|17681.29|17681.29|17670.98|17670.98|0
1629883800000|2021-08-25 09:30:00|17683.26|17683.26|17680.83|17680.83|17688.86|17688.86|17680.83|17680.83|0
1629884100000|2021-08-25 09:35:00|17679.99|17679.99|17677.03|17677.03|17679.99|17679.99|17675.5|17675.5|0
1629884400000|2021-08-25 09:40:00|17679|17679|17661.21|17661.21|17680.26|17680.26|17661.21|17661.21|0
1629884700000|2021-08-25 09:45:00|17665.38|17665.38|17662.36|17662.36|17670.27|17670.27|17662.36|17662.36|0
1629885000000|2021-08-25 09:50:00|17660.38|17660.38|17671.08|17671.08|17674.71|17674.71|17658.41|17658.41|0
1629885300000|2021-08-25 09:55:00|17667.14|17667.14|17664.58|17664.58|17669.92|17669.92|17663.19|17663.19|0
1629885600000|2021-08-25 10:00:00|17666.56|17666.56|17674.12|17674.12|17674.96|17674.96|17666.56|17666.56|0
1629885900000|2021-08-25 10:05:00|17672.73|17672.73|17672.15|17672.15|17676.73|17676.73|17672.15|17672.15|0
1629886200000|2021-08-25 10:10:00|17671.31|17671.31|17662.38|17662.38|17671.31|17671.31|17662.38|17662.38|0
1629886500000|2021-08-25 10:15:00|17660.4|17660.4|17665.58|17665.58|17666.97|17666.97|17660.4|17660.4|0
1629886800000|2021-08-25 10:20:00|17667.55|17667.55|17664.02|17664.02|17671.91|17671.91|17664.02|17664.02|0
1629887100000|2021-08-25 10:25:00|17662.63|17662.63|17670.85|17670.85|17670.85|17670.85|17662.63|17662.63|0
1629887400000|2021-08-25 10:30:00|17673.63|17673.63|17669.18|17669.18|17673.63|17673.63|17669.18|17669.18|0
1629887700000|2021-08-25 10:35:00|17667.96|17667.96|17669.35|17669.35|17669.35|17669.35|17666.75|17666.75|0
1629888000000|2021-08-25 10:40:00|17670.74|17670.74|17664.65|17664.65|17673.52|17673.52|17664.19|17664.19|0
1629888300000|2021-08-25 10:45:00|17666.04|17666.04|17658.73|17658.73|17666.04|17666.04|17657.34|17657.34|0
1629888600000|2021-08-25 10:50:00|17657.53|17657.53|17660.25|17660.25|17662.86|17662.86|17657.53|17657.53|0
1629888900000|2021-08-25 10:55:00|17661.65|17661.65|17656.45|17656.45|17664.34|17664.34|17656.45|17656.45|0
1629889200000|2021-08-25 11:00:00|17656.03|17656.03|17651.5|17651.5|17657.42|17657.42|17651.5|17651.5|0
1629889500000|2021-08-25 11:05:00|17654.29|17654.29|17644.53|17644.53|17658.23|17658.23|17643.14|17643.14|0
1629889800000|2021-08-25 11:10:00|17638.61|17638.61|17639.83|17639.83|17639.83|17639.83|17637.22|17637.22|0
1629890100000|2021-08-25 11:15:00|17637.86|17637.86|17633.61|17633.61|17638.28|17638.28|17633.19|17633.19|0
1629890400000|2021-08-25 11:20:00|17631.64|17631.64|17607.44|17607.44|17631.64|17631.64|17607.44|17607.44|0
1629890700000|2021-08-25 11:25:00|17606.22|17606.22|17601.39|17601.39|17608.19|17608.19|17599.42|17599.42|0
1629891000000|2021-08-25 11:30:00|17600|17600|17589.33|17589.33|17600|17600|17586.77|17586.77|0
1629891300000|2021-08-25 11:35:00|17591.3|17591.3|17585.1|17585.1|17595.59|17595.59|17585.1|17585.1|0
1629891600000|2021-08-25 11:40:00|17583.13|17583.13|17590.48|17590.48|17590.48|17590.48|17581.16|17581.16|0
1629891900000|2021-08-25 11:45:00|17589.09|17589.09|17596.66|17596.66|17596.66|17596.66|17589.09|17589.09|0
1629892200000|2021-08-25 11:50:00|17598.05|17598.05|17604.73|17604.73|17604.73|17604.73|17598.05|17598.05|0
1629892500000|2021-08-25 11:55:00|17607.51|17607.51|17607.6|17607.6|17607.6|17607.6|17602.98|17602.98|0
1629892800000|2021-08-25 12:00:00|17606.77|17606.77|17616.77|17616.77|17621.03|17621.03|17606.77|17606.77|0
1629893100000|2021-08-25 12:05:00|17615.55|17615.55|17601.2|17601.2|17615.55|17615.55|17601.2|17601.2|0
1629893400000|2021-08-25 12:10:00|17601.62|17601.62|17593.51|17593.51|17602.8|17602.8|17593.51|17593.51|0
1629893700000|2021-08-25 12:15:00|17594.9|17594.9|17574.93|17574.93|17594.9|17594.9|17573.54|17573.54|0
1629894000000|2021-08-25 12:20:00|17573.73|17573.73|17575.89|17575.89|17577.67|17577.67|17573.73|17573.73|0
1629894300000|2021-08-25 12:25:00|17577.28|17577.28|17571.27|17571.27|17577.28|17577.28|17568|17568|0
1629894600000|2021-08-25 12:30:00|17568.84|17568.84|17575.73|17575.73|17575.73|17575.73|17562.5|17562.5|0
1629894900000|2021-08-25 12:35:00|17577.12|17577.12|17578.93|17578.93|17582.1|17582.1|17577.12|17577.12|0
1629895200000|2021-08-25 12:40:00|17578.09|17578.09|17572.82|17572.82|17578.09|17578.09|17570.2|17570.2|0
1629895500000|2021-08-25 12:45:00|17571.43|17571.43|17572.98|17572.98|17573.4|17573.4|17567.48|17567.48|0
1629895800000|2021-08-25 12:50:00|17571.78|17571.78|17569.44|17569.44|17571.78|17571.78|17561.45|17561.45|0
1629896100000|2021-08-25 12:55:00|17568.05|17568.05|17567.97|17567.97|17570.62|17570.62|17560.16|17560.16|0
1629896400000|2021-08-25 13:00:00|17565.99|17565.99|17570.87|17570.87|17570.87|17570.87|17565.99|17565.99|0
1629896700000|2021-08-25 13:05:00|17573.28|17573.28|17561.59|17561.59|17573.28|17573.28|17561.59|17561.59|0
1629897000000|2021-08-25 13:10:00|17563.56|17563.56|17566.91|17566.91|17568.9|17568.9|17563.56|17563.56|0
1629897300000|2021-08-25 13:15:00|17564.94|17564.94|17563.72|17563.72|17564.94|17564.94|17557.81|17557.81|0
1629897600000|2021-08-25 13:20:00|17559.78|17559.78|17560.43|17560.43|17564.37|17564.37|17559.78|17559.78|0
1629897900000|2021-08-25 13:25:00|17559.04|17559.04|17557.02|17557.02|17566.12|17566.12|17556.25|17556.25|0
1629898200000|2021-08-25 13:30:00|17554.24|17554.24|17557.51|17557.51|17562.03|17562.03|17550.33|17550.33|0
1629898500000|2021-08-25 13:35:00|17556.3|17556.3|17562.82|17562.82|17566.76|17566.76|17550.38|17550.38|0
1629898800000|2021-08-25 13:40:00|17561.61|17561.61|17557.67|17557.67|17561.61|17561.61|17549.78|17549.78|0
1629899100000|2021-08-25 13:45:00|17555.7|17555.7|17546.18|17546.18|17555.7|17555.7|17544.37|17544.37|0
1629899400000|2021-08-25 13:50:00|17544.21|17544.21|17536.94|17536.94|17544.21|17544.21|17533.29|17533.29|0
1629899700000|2021-08-25 13:55:00|17538.91|17538.91|17540.53|17540.53|17559.33|17559.33|17537.71|17537.71|0
1629900000000|2021-08-25 14:00:00|17542.5|17542.5|17541.68|17541.68|17550.98|17550.98|17540.29|17540.29|0
1629900300000|2021-08-25 14:05:00|17543.65|17543.65|17546.23|17546.23|17548.99|17548.99|17539.71|17539.71|0
1629900600000|2021-08-25 14:10:00|17547.62|17547.62|17548.15|17548.15|17553.77|17553.77|17539.09|17539.09|0
1629900900000|2021-08-25 14:15:00|17546.93|17546.93|17544.73|17544.73|17548.91|17548.91|17542.76|17542.76|0
1629901200000|2021-08-25 14:20:00|17548.68|17548.68|17561.76|17561.76|17571.38|17571.38|17548.68|17548.68|0
1629901500000|2021-08-25 14:25:00|17559.79|17559.79|17551.57|17551.57|17560.79|17560.79|17551.57|17551.57|0
1629901800000|2021-08-25 14:30:00|17549.6|17549.6|17546.82|17546.82|17551.57|17551.57|17542.87|17542.87|0
1629902100000|2021-08-25 14:35:00|17548.79|17548.79|17560.28|17560.28|17560.28|17560.28|17545.61|17545.61|0
1629902400000|2021-08-25 14:40:00|17560.69|17560.69|17554.06|17554.06|17562.09|17562.09|17553.64|17553.64|0
1629902700000|2021-08-25 14:45:00|17556.03|17556.03|17558.95|17558.95|17564.15|17564.15|17556.03|17556.03|0
1629903000000|2021-08-25 14:50:00|17556.98|17556.98|17553.22|17553.22|17559.95|17559.95|17553.22|17553.22|0
1629903300000|2021-08-25 14:55:00|17552.02|17552.02|17541.77|17541.77|17552.02|17552.02|17536.85|17536.85|0
1629903600000|2021-08-25 15:00:00|17543.75|17543.75|17550.02|17550.02|17553.97|17553.97|17543.75|17543.75|0
1629903900000|2021-08-25 15:05:00|17548.05|17548.05|17545.09|17545.09|17549.29|17549.29|17540.7|17540.7|0
1629904200000|2021-08-25 15:10:00|17547.06|17547.06|17552.82|17552.82|17554.03|17554.03|17547.06|17547.06|0
1629904500000|2021-08-25 15:15:00|17553.24|17553.24|17543.77|17543.77|17553.24|17553.24|17543.35|17543.35|0
1629904800000|2021-08-25 15:20:00|17544.19|17544.19|17545.09|17545.09|17548.46|17548.46|17541.54|17541.54|0
1629905100000|2021-08-25 15:25:00|17541.15|17541.15|17556.02|17556.02|17556.02|17556.02|17541.15|17541.15|0
1629962100000|2021-08-26 07:15:00|17467.05|17467.05|17449.81|17449.81|17467.05|17467.05|17445.86|17445.86|0
1629962400000|2021-08-26 07:20:00|17451.21|17451.21|17427.22|17427.22|17451.21|17451.21|17417.3|17417.3|0
1629962700000|2021-08-26 07:25:00|17425.83|17425.83|17431.97|17431.97|17438.47|17438.47|17421.88|17421.88|0
1629963000000|2021-08-26 07:30:00|17433.94|17433.94|17452.69|17452.69|17452.69|17452.69|17433.94|17433.94|0
1629963300000|2021-08-26 07:35:00|17453.91|17453.91|17472.47|17472.47|17476.42|17476.42|17453.91|17453.91|0
1629963600000|2021-08-26 07:40:00|17476.09|17476.09|17488.79|17488.79|17494.12|17494.12|17476.09|17476.09|0
1629963900000|2021-08-26 07:45:00|17492.73|17492.73|17496.85|17496.85|17498.07|17498.07|17492.73|17492.73|0
1629964200000|2021-08-26 07:50:00|17492.68|17492.68|17486.07|17486.07|17494.65|17494.65|17484.69|17484.69|0
1629964500000|2021-08-26 07:55:00|17482.12|17482.12|17505.32|17505.32|17506.3|17506.3|17480.15|17480.15|0
1629964800000|2021-08-26 08:00:00|17509.27|17509.27|17498.01|17498.01|17510.66|17510.66|17498.01|17498.01|0
1629965100000|2021-08-26 08:05:00|17496.04|17496.04|17486.49|17486.49|17498.01|17498.01|17485.1|17485.1|0
1629965400000|2021-08-26 08:10:00|17485.29|17485.29|17486.91|17486.91|17490.44|17490.44|17483.31|17483.31|0
1629965700000|2021-08-26 08:15:00|17492.48|17492.48|17491.45|17491.45|17495.4|17495.4|17490.5|17490.5|0
1629966000000|2021-08-26 08:20:00|17490.24|17490.24|17493.41|17493.41|17498.61|17498.61|17477.01|17477.01|0
1629966300000|2021-08-26 08:25:00|17491.44|17491.44|17493.86|17493.86|17497.94|17497.94|17490.04|17490.04|0
1629966600000|2021-08-26 08:30:00|17495.25|17495.25|17499.25|17499.25|17499.25|17499.25|17495.25|17495.25|0
1629966900000|2021-08-26 08:35:00|17497.28|17497.28|17501.72|17501.72|17501.72|17501.72|17485.74|17485.74|0
1629967200000|2021-08-26 08:40:00|17500.33|17500.33|17501.08|17501.08|17503.05|17503.05|17493.19|17493.19|0
1629967500000|2021-08-26 08:45:00|17502.3|17502.3|17487|17487|17502.3|17502.3|17487|17487|0
1629967800000|2021-08-26 08:50:00|17488.22|17488.22|17497.66|17497.66|17497.66|17497.66|17487.8|17487.8|0
1629968100000|2021-08-26 08:55:00|17498.08|17498.08|17494.43|17494.43|17509.73|17509.73|17493.66|17493.66|0
1629968400000|2021-08-26 09:00:00|17495.82|17495.82|17463.88|17463.88|17497.79|17497.79|17463.88|17463.88|0
1629968700000|2021-08-26 09:05:00|17464.72|17464.72|17462.41|17462.41|17467.03|17467.03|17456.55|17456.55|0
1629969000000|2021-08-26 09:10:00|17463.63|17463.63|17449.02|17449.02|17463.63|17463.63|17447.21|17447.21|0
1629969300000|2021-08-26 09:15:00|17453.2|17453.2|17455.63|17455.63|17457.6|17457.6|17446.52|17446.52|0
1629969600000|2021-08-26 09:20:00|17453.66|17453.66|17446.35|17446.35|17453.66|17453.66|17444.38|17444.38|0
1629969900000|2021-08-26 09:25:00|17448.32|17448.32|17438.51|17438.51|17449.58|17449.58|17436.54|17436.54|0
1629970200000|2021-08-26 09:30:00|17437.12|17437.12|17435.15|17435.15|17437.12|17437.12|17421.11|17421.11|0
1629970500000|2021-08-26 09:35:00|17437.93|17437.93|17441.62|17441.62|17441.87|17441.87|17436.28|17436.28|0
1629970800000|2021-08-26 09:40:00|17440.23|17440.23|17436.28|17436.28|17448.93|17448.93|17431.53|17431.53|0
1629971100000|2021-08-26 09:45:00|17438.26|17438.26|17431.33|17431.33|17438.26|17438.26|17430.56|17430.56|0
1629971400000|2021-08-26 09:50:00|17429.35|17429.35|17435.27|17435.27|17435.27|17435.27|17422.62|17422.62|0
1629971700000|2021-08-26 09:55:00|17434.07|17434.07|17439.76|17439.76|17447.88|17447.88|17434.07|17434.07|0
1629972000000|2021-08-26 10:00:00|17438.37|17438.37|17445.84|17445.84|17445.84|17445.84|17437.78|17437.78|0
1629972300000|2021-08-26 10:05:00|17444.64|17444.64|17427.56|17427.56|17444.64|17444.64|17427.56|17427.56|0
1629972600000|2021-08-26 10:10:00|17425.12|17425.12|17419.16|17419.16|17430.65|17430.65|17411.85|17411.85|0
1629972900000|2021-08-26 10:15:00|17417.95|17417.95|17402.69|17402.69|17417.95|17417.95|17396.19|17396.19|0
1629973200000|2021-08-26 10:20:00|17404.66|17404.66|17410.65|17410.65|17414.6|17414.6|17397.14|17397.14|0
1629973500000|2021-08-26 10:25:00|17408.68|17408.68|17404.01|17404.01|17410.68|17410.68|17399.17|17399.17|0
1629973800000|2021-08-26 10:30:00|17404.43|17404.43|17404.04|17404.04|17412.74|17412.74|17404.04|17404.04|0
1629974100000|2021-08-26 10:35:00|17406.01|17406.01|17399.9|17399.9|17407.63|17407.63|17396.15|17396.15|0
1629974400000|2021-08-26 10:40:00|17397.93|17397.93|17393|17393|17405.06|17405.06|17391.03|17391.03|0
1629974700000|2021-08-26 10:45:00|17391.78|17391.78|17397.28|17397.28|17400.06|17400.06|17385.86|17385.86|0
1629975000000|2021-08-26 10:50:00|17399.25|17399.25|17415.06|17415.06|17417.04|17417.04|17395.31|17395.31|0
1629975300000|2021-08-26 10:55:00|17419.01|17419.01|17406.56|17406.56|17419.01|17419.01|17400.65|17400.65|0
1629975600000|2021-08-26 11:00:00|17407.78|17407.78|17406.56|17406.56|17407.78|17407.78|17406.56|17406.56|0
1629975900000|2021-08-26 11:05:00|17403.78|17403.78|17394.27|17394.27|17403.78|17403.78|17394.27|17394.27|0
1629976200000|2021-08-26 11:10:00|17396.24|17396.24|17394.27|17394.27|17399.61|17399.61|17393.69|17393.69|0
1629976500000|2021-08-26 11:15:00|17392.3|17392.3|17384.57|17384.57|17396.24|17396.24|17383.37|17383.37|0
1629976800000|2021-08-26 11:20:00|17385.79|17385.79|17388.52|17388.52|17388.52|17388.52|17384.57|17384.57|0
1629977100000|2021-08-26 11:25:00|17389.91|17389.91|17385.74|17385.74|17389.91|17389.91|17382.95|17382.95|0
1629977400000|2021-08-26 11:30:00|17387.71|17387.71|17384.37|17384.37|17387.71|17387.71|17383.76|17383.76|0
1629977700000|2021-08-26 11:35:00|17381.59|17381.59|17394.29|17394.29|17394.29|17394.29|17381.59|17381.59|0
1629978000000|2021-08-26 11:40:00|17395.49|17395.49|17396.7|17396.7|17396.7|17396.7|17395.49|17395.49|0
1629978300000|2021-08-26 11:45:00|17397.12|17397.12|17410.9|17410.9|17410.9|17410.9|17393.35|17393.35|0
1629978600000|2021-08-26 11:50:00|17412.87|17412.87|17402.37|17402.37|17412.87|17412.87|17402.37|17402.37|0
1629978900000|2021-08-26 11:55:00|17400.98|17400.98|17398.2|17398.2|17400.98|17400.98|17396.22|17396.22|0
1629979200000|2021-08-26 12:00:00|17399.45|17399.45|17401.6|17401.6|17402.99|17402.99|17396.85|17396.85|0
1629979500000|2021-08-26 12:05:00|17399.63|17399.63|17395.06|17395.06|17401.6|17401.6|17395.06|17395.06|0
1629979800000|2021-08-26 12:10:00|17397.03|17397.03|17405.15|17405.15|17405.15|17405.15|17397.03|17397.03|0
1629980100000|2021-08-26 12:15:00|17406.37|17406.37|17404.06|17404.06|17406.37|17406.37|17402.09|17402.09|0
1629980400000|2021-08-26 12:20:00|17400.11|17400.11|17399.94|17399.94|17400.11|17400.11|17396.75|17396.75|0
1629980700000|2021-08-26 12:25:00|17397.97|17397.97|17391.2|17391.2|17399.23|17399.23|17389.36|17389.36|0
1629981000000|2021-08-26 12:30:00|17395.15|17395.15|17398.31|17398.31|17407.01|17407.01|17395.15|17395.15|0
1629981300000|2021-08-26 12:35:00|17399.52|17399.52|17392.05|17392.05|17400.72|17400.72|17392.05|17392.05|0
1629981600000|2021-08-26 12:40:00|17389.27|17389.27|17382.35|17382.35|17393.22|17393.22|17379.57|17379.57|0
1629981900000|2021-08-26 12:45:00|17381.13|17381.13|17380.17|17380.17|17386.32|17386.32|17379.91|17379.91|0
1629982200000|2021-08-26 12:50:00|17381.39|17381.39|17380|17380|17383.36|17383.36|17380|17380|0
1629982500000|2021-08-26 12:55:00|17381.97|17381.97|17380|17380|17381.97|17381.97|17379.19|17379.19|0
1629982800000|2021-08-26 13:00:00|17381.97|17381.97|17377.39|17377.39|17381.97|17381.97|17377.1|17377.1|0
1629983100000|2021-08-26 13:05:00|17378.23|17378.23|17383.81|17383.81|17383.81|17383.81|17373.51|17373.51|0
1629983400000|2021-08-26 13:10:00|17382.98|17382.98|17390.1|17390.1|17390.87|17390.87|17382.98|17382.98|0
1629983700000|2021-08-26 13:15:00|17391.32|17391.32|17392.24|17392.24|17394.68|17394.68|17391.32|17391.32|0
1629984000000|2021-08-26 13:20:00|17394.22|17394.22|17395.61|17395.61|17395.61|17395.61|17394.22|17394.22|0
1629984300000|2021-08-26 13:25:00|17392.83|17392.83|17394.49|17394.49|17398.4|17398.4|17388.23|17388.23|0
1629984600000|2021-08-26 13:30:00|17393.09|17393.09|17395.18|17395.18|17399.73|17399.73|17391.18|17391.18|0
1629984900000|2021-08-26 13:35:00|17393.21|17393.21|17402.72|17402.72|17402.72|17402.72|17391.24|17391.24|0
1629985200000|2021-08-26 13:40:00|17401.33|17401.33|17406.15|17406.15|17407.35|17407.35|17397.38|17397.38|0
1629985500000|2021-08-26 13:45:00|17402.2|17402.2|17400.46|17400.46|17407.19|17407.19|17398.26|17398.26|0
1629985800000|2021-08-26 13:50:00|17399.25|17399.25|17388|17388|17399.25|17399.25|17387.16|17387.16|0
1629986100000|2021-08-26 13:55:00|17389.39|17389.39|17382.01|17382.01|17389.39|17389.39|17382.01|17382.01|0
1629986400000|2021-08-26 14:00:00|17380.79|17380.79|17384.96|17384.96|17388.91|17388.91|17380.79|17380.79|0
1629986700000|2021-08-26 14:05:00|17386.94|17386.94|17402.5|17402.5|17402.5|17402.5|17386.94|17386.94|0
1629987000000|2021-08-26 14:10:00|17401.28|17401.28|17410.21|17410.21|17412.18|17412.18|17401.28|17401.28|0
1629987300000|2021-08-26 14:15:00|17408.82|17408.82|17398.63|17398.63|17408.82|17408.82|17398.63|17398.63|0
1629987600000|2021-08-26 14:20:00|17400.02|17400.02|17403.39|17403.39|17403.39|17403.39|17400.02|17400.02|0
1629987900000|2021-08-26 14:25:00|17402.17|17402.17|17393.47|17393.47|17404.14|17404.14|17373.01|17373.01|0
1629988200000|2021-08-26 14:30:00|17394.31|17394.31|17395.2|17395.2|17404.19|17404.19|17391.67|17391.67|0
1629988500000|2021-08-26 14:35:00|17393.23|17393.23|17393.03|17393.03|17396.42|17396.42|17386.73|17386.73|0
1629988800000|2021-08-26 14:40:00|17391.06|17391.06|17392.74|17392.74|17393.37|17393.37|17387.22|17387.22|0
1629989100000|2021-08-26 14:45:00|17390.77|17390.77|17410.61|17410.61|17411.81|17411.81|17390.77|17390.77|0
1629989400000|2021-08-26 14:50:00|17412.58|17412.58|17401|17401|17414.55|17414.55|17401|17401|0
1629989700000|2021-08-26 14:55:00|17399.03|17399.03|17402.48|17402.48|17407.24|17407.24|17397.73|17397.73|0
1629990000000|2021-08-26 15:00:00|17404.45|17404.45|17400.75|17400.75|17405.71|17405.71|17398.95|17398.95|0
1629990300000|2021-08-26 15:05:00|17399.36|17399.36|17405.95|17405.95|17405.95|17405.95|17397.55|17397.55|0
1629990600000|2021-08-26 15:10:00|17407.92|17407.92|17402.59|17402.59|17407.92|17407.92|17401.19|17401.19|0
1629990900000|2021-08-26 15:15:00|17400.61|17400.61|17406.93|17406.93|17408.85|17408.85|17400.61|17400.61|0
1629991200000|2021-08-26 15:20:00|17408.9|17408.9|17413.68|17413.68|17419.28|17419.28|17408.9|17408.9|0
1629991500000|2021-08-26 15:25:00|17413.27|17413.27|17409.57|17409.57|17416.15|17416.15|17405.53|17405.53|0
1630048500000|2021-08-27 07:15:00|17422.66|17422.66|17420.81|17420.81|17428.73|17428.73|17416.02|17416.02|0
1630048800000|2021-08-27 07:20:00|17421.23|17421.23|17428.49|17428.49|17437.22|17437.22|17421.23|17421.23|0
1630049100000|2021-08-27 07:25:00|17426.05|17426.05|17442.43|17442.43|17452.77|17452.77|17426.05|17426.05|0
1630049400000|2021-08-27 07:30:00|17439.64|17439.64|17433.77|17433.77|17443.13|17443.13|17433.77|17433.77|0
1630049700000|2021-08-27 07:35:00|17431.36|17431.36|17419.36|17419.36|17431.36|17431.36|17415.41|17415.41|0
1630050000000|2021-08-27 07:40:00|17421.33|17421.33|17426.85|17426.85|17430.37|17430.37|17421.33|17421.33|0
1630050300000|2021-08-27 07:45:00|17426.43|17426.43|17428.57|17428.57|17428.57|17428.57|17422.43|17422.43|0
1630050600000|2021-08-27 07:50:00|17426.17|17426.17|17424.76|17424.76|17428.14|17428.14|17423.55|17423.55|0
1630050900000|2021-08-27 07:55:00|17426.74|17426.74|17426.87|17426.87|17432.49|17432.49|17422.79|17422.79|0
1630051200000|2021-08-27 08:00:00|17425.65|17425.65|17419.25|17419.25|17425.65|17425.65|17419.25|17419.25|0
1630051500000|2021-08-27 08:05:00|17420.5|17420.5|17420.38|17420.38|17422.48|17422.48|17418.41|17418.41|0
1630051800000|2021-08-27 08:10:00|17421.6|17421.6|17419.62|17419.62|17426.35|17426.35|17419.62|17419.62|0
1630052100000|2021-08-27 08:15:00|17418.42|17418.42|17414.47|17414.47|17420.39|17420.39|17412.5|17412.5|0
1630052400000|2021-08-27 08:20:00|17413.27|17413.27|17418.83|17418.83|17421.24|17421.24|17413.27|17413.27|0
1630052700000|2021-08-27 08:25:00|17416.86|17416.86|17411.13|17411.13|17418.83|17418.83|17410.16|17410.16|0
1630053000000|2021-08-27 08:30:00|17409.46|17409.46|17419.06|17419.06|17419.06|17419.06|17406.25|17406.25|0
1630053300000|2021-08-27 08:35:00|17417.09|17417.09|17428.97|17428.97|17429.15|17429.15|17417.09|17417.09|0
1630053600000|2021-08-27 08:40:00|17432.91|17432.91|17431.66|17431.66|17440.94|17440.94|17429.68|17429.68|0
1630053900000|2021-08-27 08:45:00|17428.87|17428.87|17441.04|17441.04|17441.04|17441.04|17422.95|17422.95|0
1630054200000|2021-08-27 08:50:00|17441.87|17441.87|17429.18|17429.18|17445.01|17445.01|17427.93|17427.93|0
1630054500000|2021-08-27 08:55:00|17430.02|17430.02|17438.51|17438.51|17438.51|17438.51|17427.75|17427.75|0
1630054800000|2021-08-27 09:00:00|17444.43|17444.43|17437.31|17437.31|17444.85|17444.85|17437.31|17437.31|0
1630055100000|2021-08-27 09:05:00|17439.28|17439.28|17428.6|17428.6|17439.28|17439.28|17426.51|17426.51|0
1630055400000|2021-08-27 09:10:00|17430|17430|17434.59|17434.59|17434.59|17434.59|17430|17430|0
1630055700000|2021-08-27 09:15:00|17436.56|17436.56|17446.35|17446.35|17448.32|17448.32|17436.56|17436.56|0
1630056000000|2021-08-27 09:20:00|17450.29|17450.29|17464.1|17464.1|17464.1|17464.1|17450.29|17450.29|0
1630056300000|2021-08-27 09:25:00|17462.71|17462.71|17477.65|17477.65|17477.65|17477.65|17461.54|17461.54|0
1630056600000|2021-08-27 09:30:00|17478.07|17478.07|17468.97|17468.97|17479.27|17479.27|17468.97|17468.97|0
1630056900000|2021-08-27 09:35:00|17470.36|17470.36|17482.24|17482.24|17485.38|17485.38|17468.79|17468.79|0
1630057200000|2021-08-27 09:40:00|17486.19|17486.19|17489.27|17489.27|17490.43|17490.43|17484.93|17484.93|0
1630057500000|2021-08-27 09:45:00|17490.66|17490.66|17499.37|17499.37|17500.76|17500.76|17490.66|17490.66|0
1630057800000|2021-08-27 09:50:00|17496.59|17496.59|17484.02|17484.02|17499.28|17499.28|17484.02|17484.02|0
1630058100000|2021-08-27 09:55:00|17484.86|17484.86|17472.21|17472.21|17484.86|17484.86|17470.24|17470.24|0
1630058400000|2021-08-27 10:00:00|17476.16|17476.16|17475.58|17475.58|17476.16|17476.16|17470.24|17470.24|0
1630058700000|2021-08-27 10:05:00|17474.32|17474.32|17473.6|17473.6|17474.32|17474.32|17471.63|17471.63|0
1630059000000|2021-08-27 10:10:00|17475.58|17475.58|17471.59|17471.59|17477.51|17477.51|17471.59|17471.59|0
1630059300000|2021-08-27 10:15:00|17470.2|17470.2|17462.97|17462.97|17470.2|17470.2|17462.97|17462.97|0
1630059600000|2021-08-27 10:20:00|17464.94|17464.94|17460.42|17460.42|17474.8|17474.8|17460.42|17460.42|0
1630059900000|2021-08-27 10:25:00|17460|17460|17455.89|17455.89|17463.36|17463.36|17455.89|17455.89|0
1630060200000|2021-08-27 10:30:00|17454.5|17454.5|17452.74|17452.74|17456.47|17456.47|17450.77|17450.77|0
1630060500000|2021-08-27 10:35:00|17453.95|17453.95|17454.33|17454.33|17454.79|17454.79|17450.15|17450.15|0
1630060800000|2021-08-27 10:40:00|17458.27|17458.27|17464.61|17464.61|17468.56|17468.56|17454.33|17454.33|0
1630061100000|2021-08-27 10:45:00|17462.64|17462.64|17476.78|17476.78|17476.78|17476.78|17458.28|17458.28|0
1630061400000|2021-08-27 10:50:00|17475.95|17475.95|17478.94|17478.94|17478.94|17478.94|17475.95|17475.95|0
1630061700000|2021-08-27 10:55:00|17480.92|17480.92|17467|17467|17480.92|17480.92|17467|17467|0
1630062000000|2021-08-27 11:00:00|17467.84|17467.84|17468.48|17468.48|17470.45|17470.45|17467.84|17467.84|0
1630062300000|2021-08-27 11:05:00|17468.89|17468.89|17455.5|17455.5|17471.12|17471.12|17451.56|17451.56|0
1630062600000|2021-08-27 11:10:00|17453.53|17453.53|17454.11|17454.11|17457.48|17457.48|17448.19|17448.19|0
1630062900000|2021-08-27 11:15:00|17452.72|17452.72|17478.89|17478.89|17478.89|17478.89|17452.72|17452.72|0
1630063200000|2021-08-27 11:20:00|17476.48|17476.48|17474.5|17474.5|17478.45|17478.45|17472.53|17472.53|0
1630063500000|2021-08-27 11:25:00|17474.08|17474.08|17476.06|17476.06|17476.06|17476.06|17474.08|17474.08|0
1630063800000|2021-08-27 11:30:00|17474.08|17474.08|17465.55|17465.55|17474.08|17474.08|17465.55|17465.55|0
1630064100000|2021-08-27 11:35:00|17467.52|17467.52|17464.97|17464.97|17467.52|17467.52|17463.58|17463.58|0
1630064400000|2021-08-27 11:40:00|17466.17|17466.17|17469.56|17469.56|17473.29|17473.29|17466.17|17466.17|0
1630064700000|2021-08-27 11:45:00|17467.59|17467.59|17467.73|17467.73|17471.54|17471.54|17467.59|17467.59|0
1630065000000|2021-08-27 11:50:00|17466.52|17466.52|17465.78|17465.78|17473.67|17473.67|17465.78|17465.78|0
1630065300000|2021-08-27 11:55:00|17472.74|17472.74|17465.21|17465.21|17473.74|17473.74|17465.21|17465.21|0
1630065600000|2021-08-27 12:00:00|17466.41|17466.41|17469.81|17469.81|17471.2|17471.2|17465.99|17465.99|0
1630065900000|2021-08-27 12:05:00|17471.78|17471.78|17472.2|17472.2|17473.75|17473.75|17471.78|17471.78|0
1630066200000|2021-08-27 12:10:00|17470.99|17470.99|17467.97|17467.97|17471.17|17471.17|17467.97|17467.97|0
1630066500000|2021-08-27 12:15:00|17465.99|17465.99|17463.3|17463.3|17467.97|17467.97|17463.3|17463.3|0
1630066800000|2021-08-27 12:20:00|17461.91|17461.91|17461.91|17461.91|17461.91|17461.91|17461.91|17461.91|0
1630067100000|2021-08-27 12:25:00|17459.94|17459.94|17462.55|17462.55|17462.72|17462.72|17459.94|17459.94|0
1630067400000|2021-08-27 12:30:00|17463.39|17463.39|17468.46|17468.46|17468.46|17468.46|17462.42|17462.42|0
1630067700000|2021-08-27 12:35:00|17469.68|17469.68|17472.45|17472.45|17475.22|17475.22|17469.3|17469.3|0
1630068000000|2021-08-27 12:40:00|17470.47|17470.47|17453.63|17453.63|17473.66|17473.66|17453.63|17453.63|0
1630068300000|2021-08-27 12:45:00|17452.24|17452.24|17444.74|17444.74|17452.24|17452.24|17442.76|17442.76|0
1630068600000|2021-08-27 12:50:00|17443.35|17443.35|17443.55|17443.55|17446.1|17446.1|17437.01|17437.01|0
1630068900000|2021-08-27 12:55:00|17442.33|17442.33|17435.49|17435.49|17442.33|17442.33|17429.57|17429.57|0
1630069200000|2021-08-27 13:00:00|17433.51|17433.51|17427.72|17427.72|17436.33|17436.33|17427.72|17427.72|0
1630069500000|2021-08-27 13:05:00|17426.5|17426.5|17420.06|17420.06|17426.5|17426.5|17418.43|17418.43|0
1630069800000|2021-08-27 13:10:00|17421.45|17421.45|17414.09|17414.09|17421.87|17421.87|17414.09|17414.09|0
1630070100000|2021-08-27 13:15:00|17412.89|17412.89|17413.52|17413.52|17415.08|17415.08|17408.19|17408.19|0
1630070400000|2021-08-27 13:20:00|17412.13|17412.13|17411.74|17411.74|17417.89|17417.89|17410.16|17410.16|0
1630070700000|2021-08-27 13:25:00|17414.52|17414.52|17420.15|17420.15|17421.28|17421.28|17414.12|17414.12|0
1630071000000|2021-08-27 13:30:00|17418.75|17418.75|17424.19|17424.19|17424.93|17424.93|17418.75|17418.75|0
1630071300000|2021-08-27 13:35:00|17422.21|17422.21|17413.31|17413.31|17428.19|17428.19|17413.31|17413.31|0
1630071600000|2021-08-27 13:40:00|17415.28|17415.28|17428.5|17428.5|17433.26|17433.26|17415.28|17415.28|0
1630071900000|2021-08-27 13:45:00|17429.34|17429.34|17413.73|17413.73|17437.38|17437.38|17413.73|17413.73|0
1630072200000|2021-08-27 13:50:00|17412.34|17412.34|17417.73|17417.73|17419.02|17419.02|17406.82|17406.82|0
1630072500000|2021-08-27 13:55:00|17419.7|17419.7|17424.7|17424.7|17426.67|17426.67|17417.47|17417.47|0
1630072800000|2021-08-27 14:00:00|17423.31|17423.31|17435.5|17435.5|17435.5|17435.5|17411.73|17411.73|0
1630073100000|2021-08-27 14:05:00|17430.06|17430.06|17425.26|17425.26|17430.14|17430.14|17425.26|17425.26|0
1630073400000|2021-08-27 14:10:00|17426.65|17426.65|17434.71|17434.71|17435.13|17435.13|17425.81|17425.81|0
1630073700000|2021-08-27 14:15:00|17436.68|17436.68|17450.68|17450.68|17454.04|17454.04|17436.68|17436.68|0
1630074000000|2021-08-27 14:20:00|17451.52|17451.52|17453.55|17453.55|17459.53|17459.53|17450.18|17450.18|0
1630074300000|2021-08-27 14:25:00|17454.38|17454.38|17446|17446|17454.38|17454.38|17441.25|17441.25|0
1630074600000|2021-08-27 14:30:00|17447.39|17447.39|17446.1|17446.1|17454.22|17454.22|17446.1|17446.1|0
1630074900000|2021-08-27 14:35:00|17444.71|17444.71|17431.06|17431.06|17444.71|17444.71|17431.06|17431.06|0
1630075200000|2021-08-27 14:40:00|17430.22|17430.22|17433.17|17433.17|17435.14|17435.14|17425.31|17425.31|0
1630075500000|2021-08-27 14:45:00|17431.78|17431.78|17437.6|17437.6|17437.6|17437.6|17429.41|17429.41|0
1630075800000|2021-08-27 14:50:00|17438.44|17438.44|17439.67|17439.67|17441.67|17441.67|17435.08|17435.08|0
1630076100000|2021-08-27 14:55:00|17441.64|17441.64|17449.21|17449.21|17449.21|17449.21|17438.86|17438.86|0
1630076400000|2021-08-27 15:00:00|17447.23|17447.23|17445.64|17445.64|17450.82|17450.82|17444.84|17444.84|0
1630076700000|2021-08-27 15:05:00|17443.67|17443.67|17438.53|17438.53|17443.67|17443.67|17438.53|17438.53|0
1630077000000|2021-08-27 15:10:00|17436.56|17436.56|17439.67|17439.67|17440.51|17440.51|17436.3|17436.3|0
1630077300000|2021-08-27 15:15:00|17441.34|17441.34|17432.48|17432.48|17444.15|17444.15|17432.48|17432.48|0
1630077600000|2021-08-27 15:20:00|17431.09|17431.09|17440.33|17440.33|17440.33|17440.33|17431.09|17431.09|0
1630077900000|2021-08-27 15:25:00|17436.38|17436.38|17428.57|17428.57|17442.14|17442.14|17423.14|17423.14|0
1630394100000|2021-08-31 07:15:00|17458.59|17458.59|17478.79|17478.79|17478.79|17478.79|17445.33|17445.33|0
1630394400000|2021-08-31 07:20:00|17481.72|17481.72|17459.9|17459.9|17489.61|17489.61|17459.9|17459.9|0
1630394700000|2021-08-31 07:25:00|17463.84|17463.84|17487.61|17487.61|17491.55|17491.55|17461.87|17461.87|0
1630395000000|2021-08-31 07:30:00|17491.55|17491.55|17489.27|17489.27|17495.33|17495.33|17486.8|17486.8|0
1630395300000|2021-08-31 07:35:00|17497.62|17497.62|17489.45|17489.45|17497.62|17497.62|17485.5|17485.5|0
1630395600000|2021-08-31 07:40:00|17490.65|17490.65|17495.68|17495.68|17501.78|17501.78|17490.65|17490.65|0
1630395900000|2021-08-31 07:45:00|17497.07|17497.07|17492.32|17492.32|17506.65|17506.65|17490.75|17490.75|0
1630396200000|2021-08-31 07:50:00|17494.29|17494.29|17496.56|17496.56|17501.88|17501.88|17494.29|17494.29|0
1630396500000|2021-08-31 07:55:00|17502.13|17502.13|17517.88|17517.88|17521.83|17521.83|17502.13|17502.13|0
1630396800000|2021-08-31 08:00:00|17519.08|17519.08|17505.73|17505.73|17521.18|17521.18|17505.73|17505.73|0
1630397100000|2021-08-31 08:05:00|17507.7|17507.7|17529.66|17529.66|17529.66|17529.66|17507.7|17507.7|0
1630397400000|2021-08-31 08:10:00|17528.44|17528.44|17549.74|17549.74|17549.74|17549.74|17528.44|17528.44|0
1630397700000|2021-08-31 08:15:00|17545.56|17545.56|17531.25|17531.25|17545.56|17545.56|17531.25|17531.25|0
1630398000000|2021-08-31 08:20:00|17529.28|17529.28|17522.1|17522.1|17531.25|17531.25|17522.1|17522.1|0
1630398300000|2021-08-31 08:25:00|17520.9|17520.9|17523.25|17523.25|17524.47|17524.47|17514.48|17514.48|0
1630398600000|2021-08-31 08:30:00|17521.28|17521.28|17510.99|17510.99|17522.5|17522.5|17509.01|17509.01|0
1630398900000|2021-08-31 08:35:00|17508.55|17508.55|17487.04|17487.04|17509.77|17509.77|17487.04|17487.04|0
1630399200000|2021-08-31 08:40:00|17489.01|17489.01|17502.44|17502.44|17505.25|17505.25|17485.07|17485.07|0
1630399500000|2021-08-31 08:45:00|17504.41|17504.41|17511.31|17511.31|17511.31|17511.31|17504.32|17504.32|0
1630399800000|2021-08-31 08:50:00|17509.34|17509.34|17497.73|17497.73|17510.18|17510.18|17495.31|17495.31|0
1630400100000|2021-08-31 08:55:00|17496.34|17496.34|17487.02|17487.02|17499.08|17499.08|17487.02|17487.02|0
1630400400000|2021-08-31 09:00:00|17488.99|17488.99|17472.74|17472.74|17490.19|17490.19|17472.74|17472.74|0
1630400700000|2021-08-31 09:05:00|17471.34|17471.34|17483.21|17483.21|17485.15|17485.15|17471.34|17471.34|0
1630401000000|2021-08-31 09:10:00|17483.63|17483.63|17476.28|17476.28|17489.61|17489.61|17472.92|17472.92|0
1630401300000|2021-08-31 09:15:00|17480.23|17480.23|17488.35|17488.35|17488.35|17488.35|17476.28|17476.28|0
1630401600000|2021-08-31 09:20:00|17494.27|17494.27|17488.1|17488.1|17503.48|17503.48|17488.1|17488.1|0
1630401900000|2021-08-31 09:25:00|17486.84|17486.84|17495.9|17495.9|17496.13|17496.13|17486.84|17486.84|0
1630402200000|2021-08-31 09:30:00|17503.79|17503.79|17502.75|17502.75|17505.76|17505.76|17499.22|17499.22|0
1630402500000|2021-08-31 09:35:00|17504.72|17504.72|17491.72|17491.72|17505.88|17505.88|17491.72|17491.72|0
1630402800000|2021-08-31 09:40:00|17497.64|17497.64|17511.31|17511.31|17511.31|17511.31|17497.64|17497.64|0
1630403100000|2021-08-31 09:45:00|17516.07|17516.07|17512.65|17512.65|17516.07|17516.07|17510.68|17510.68|0
1630403400000|2021-08-31 09:50:00|17511.39|17511.39|17489.92|17489.92|17511.39|17511.39|17489.92|17489.92|0
1630403700000|2021-08-31 09:55:00|17485.98|17485.98|17497.65|17497.65|17501.01|17501.01|17485.98|17485.98|0
1630404000000|2021-08-31 10:00:00|17498.86|17498.86|17504.15|17504.15|17504.15|17504.15|17495.04|17495.04|0
1630404300000|2021-08-31 10:05:00|17503.73|17503.73|17508.48|17508.48|17509.65|17509.65|17502.51|17502.51|0
1630404600000|2021-08-31 10:10:00|17520.32|17520.32|17519.97|17519.97|17523.33|17523.33|17516.37|17516.37|0
1630404900000|2021-08-31 10:15:00|17519.13|17519.13|17508.37|17508.37|17519.13|17519.13|17505.56|17505.56|0
1630405200000|2021-08-31 10:20:00|17509.77|17509.77|17505.38|17505.38|17509.77|17509.77|17482.96|17482.96|0
1630405500000|2021-08-31 10:25:00|17503.98|17503.98|17507.21|17507.21|17508.6|17508.6|17490.76|17490.76|0
1630405800000|2021-08-31 10:30:00|17509.19|17509.19|17514.03|17514.03|17517.43|17517.43|17509.19|17509.19|0
1630406100000|2021-08-31 10:35:00|17512.06|17512.06|17505.27|17505.27|17517.97|17517.97|17488.92|17488.92|0
1630406400000|2021-08-31 10:40:00|17505.68|17505.68|17503|17503|17514.06|17514.06|17502.58|17502.58|0
1630406700000|2021-08-31 10:45:00|17501.02|17501.02|17467.64|17467.64|17508.91|17508.91|17459.05|17459.05|0
1630407000000|2021-08-31 10:50:00|17466.8|17466.8|17449.93|17449.93|17466.8|17466.8|17441.81|17441.81|0
1630407300000|2021-08-31 10:55:00|17448.54|17448.54|17434.42|17434.42|17448.54|17448.54|17432.44|17432.44|0
1630407600000|2021-08-31 11:00:00|17435.19|17435.19|17427.62|17427.62|17435.19|17435.19|17419.15|17419.15|0
1630407900000|2021-08-31 11:05:00|17425.65|17425.65|17433.95|17433.95|17433.95|17433.95|17415.78|17415.78|0
1630408200000|2021-08-31 11:10:00|17430|17430|17457.08|17457.08|17457.08|17457.08|17430|17430|0
1630408500000|2021-08-31 11:15:00|17455.69|17455.69|17459.3|17459.3|17459.3|17459.3|17447.8|17447.8|0
1630408800000|2021-08-31 11:20:00|17460.69|17460.69|17476.44|17476.44|17479.55|17479.55|17460.69|17460.69|0
1630409100000|2021-08-31 11:25:00|17482.36|17482.36|17489.99|17489.99|17489.99|17489.99|17473.26|17473.26|0
1630409400000|2021-08-31 11:30:00|17491.97|17491.97|17483.68|17483.68|17492.97|17492.97|17477.77|17477.77|0
1630409700000|2021-08-31 11:35:00|17489.6|17489.6|17495.28|17495.28|17495.28|17495.28|17489.6|17489.6|0
1630410000000|2021-08-31 11:40:00|17497.26|17497.26|17499.48|17499.48|17499.48|17499.48|17490.32|17490.32|0
1630410300000|2021-08-31 11:45:00|17498.09|17498.09|17480.78|17480.78|17498.09|17498.09|17480.78|17480.78|0
1630410600000|2021-08-31 11:50:00|17480.36|17480.36|17480.39|17480.39|17483.17|17483.17|17478.81|17478.81|0
1630410900000|2021-08-31 11:55:00|17482.36|17482.36|17481.99|17481.99|17483.39|17483.39|17475.76|17475.76|0
1630411200000|2021-08-31 12:00:00|17478.05|17478.05|17482.41|17482.41|17482.41|17482.41|17473.29|17473.29|0
1630411500000|2021-08-31 12:05:00|17479.63|17479.63|17481.74|17481.74|17483.71|17483.71|17476.98|17476.98|0
1630411800000|2021-08-31 12:10:00|17482.94|17482.94|17481.2|17481.2|17485.17|17485.17|17476.05|17476.05|0
1630412100000|2021-08-31 12:15:00|17479.98|17479.98|17479.89|17479.89|17480.77|17480.77|17476.81|17476.81|0
1630412400000|2021-08-31 12:20:00|17478.49|17478.49|17471|17471|17478.49|17478.49|17469.02|17469.02|0
1630412700000|2021-08-31 12:25:00|17470.16|17470.16|17459.78|17459.78|17471.71|17471.71|17459.2|17459.2|0
1630413000000|2021-08-31 12:30:00|17461.17|17461.17|17462|17462|17463.39|17463.39|17453.28|17453.28|0
1630413300000|2021-08-31 12:35:00|17460.61|17460.61|17454.88|17454.88|17460.61|17460.61|17449.26|17449.26|0
1630413600000|2021-08-31 12:40:00|17453.49|17453.49|17455.28|17455.28|17458.82|17458.82|17452.09|17452.09|0
1630413900000|2021-08-31 12:45:00|17451.34|17451.34|17445.56|17445.56|17451.34|17451.34|17441.61|17441.61|0
1630414200000|2021-08-31 12:50:00|17443.59|17443.59|17453.34|17453.34|17453.34|17453.34|17441.78|17441.78|0
1630414500000|2021-08-31 12:55:00|17452.13|17452.13|17438.13|17438.13|17452.13|17452.13|17434.77|17434.77|0
1630414800000|2021-08-31 13:00:00|17436.16|17436.16|17446.2|17446.2|17446.2|17446.2|17436.16|17436.16|0
1630415100000|2021-08-31 13:05:00|17448.17|17448.17|17447.98|17447.98|17456.87|17456.87|17447.3|17447.3|0
1630415400000|2021-08-31 13:10:00|17449.96|17449.96|17454.57|17454.57|17454.57|17454.57|17441.65|17441.65|0
1630415700000|2021-08-31 13:15:00|17458.51|17458.51|17462.35|17462.35|17462.35|17462.35|17454.41|17454.41|0
1630416000000|2021-08-31 13:20:00|17460.38|17460.38|17462.56|17462.56|17465.76|17465.76|17455.96|17455.96|0
1630416300000|2021-08-31 13:25:00|17466.17|17466.17|17456.45|17456.45|17469.35|17469.35|17456.45|17456.45|0
1630416600000|2021-08-31 13:30:00|17455.61|17455.61|17443.7|17443.7|17461.42|17461.42|17442.31|17442.31|0
1630416900000|2021-08-31 13:35:00|17439.75|17439.75|17436.8|17436.8|17440.84|17440.84|17428.2|17428.2|0
1630417200000|2021-08-31 13:40:00|17438.78|17438.78|17447.68|17447.68|17447.68|17447.68|17429.47|17429.47|0
1630417500000|2021-08-31 13:45:00|17446.46|17446.46|17446.2|17446.2|17448.44|17448.44|17439.55|17439.55|0
1630417800000|2021-08-31 13:50:00|17444.98|17444.98|17442.46|17442.46|17445.82|17445.82|17435.73|17435.73|0
1630418100000|2021-08-31 13:55:00|17441.07|17441.07|17435.77|17435.77|17441.07|17441.07|17431.27|17431.27|0
1630418400000|2021-08-31 14:00:00|17437.74|17437.74|17461.79|17461.79|17461.79|17461.79|17436.53|17436.53|0
1630418700000|2021-08-31 14:05:00|17462.99|17462.99|17455.07|17455.07|17462.99|17462.99|17447.26|17447.26|0
1630419000000|2021-08-31 14:10:00|17457.04|17457.04|17454.49|17454.49|17457.04|17457.04|17447.94|17447.94|0
1630419300000|2021-08-31 14:15:00|17455.32|17455.32|17457.85|17457.85|17457.85|17457.85|17448.6|17448.6|0
1630419600000|2021-08-31 14:20:00|17456.46|17456.46|17462.43|17462.43|17463.01|17463.01|17452.29|17452.29|0
1630419900000|2021-08-31 14:25:00|17464.4|17464.4|17464.84|17464.84|17464.84|17464.84|17448.58|17448.58|0
1630420200000|2021-08-31 14:30:00|17463.45|17463.45|17464.6|17464.6|17468.15|17468.15|17457.51|17457.51|0
1630420500000|2021-08-31 14:35:00|17463.76|17463.76|17461.9|17461.9|17465.73|17465.73|17448.09|17448.09|0
1630420800000|2021-08-31 14:40:00|17463.12|17463.12|17465.87|17465.87|17466.72|17466.72|17461.38|17461.38|0
1630421100000|2021-08-31 14:45:00|17463.9|17463.9|17416.16|17416.16|17465.87|17465.87|17416.16|17416.16|0
1630421400000|2021-08-31 14:50:00|17417.55|17417.55|17431.88|17431.88|17431.88|17431.88|17405.33|17405.33|0
1630421700000|2021-08-31 14:55:00|17433.86|17433.86|17435.41|17435.41|17443.72|17443.72|17431.46|17431.46|0
1630422000000|2021-08-31 15:00:00|17434.2|17434.2|17434.44|17434.44|17438.93|17438.93|17433.06|17433.06|0
1630422300000|2021-08-31 15:05:00|17435.64|17435.64|17420.73|17420.73|17443.53|17443.53|17419.89|17419.89|0
1630422600000|2021-08-31 15:10:00|17419.33|17419.33|17406.52|17406.52|17419.75|17419.75|17399.26|17399.26|0
1630422900000|2021-08-31 15:15:00|17407.91|17407.91|17436.17|17436.17|17438.57|17438.57|17407.91|17407.91|0
1630423200000|2021-08-31 15:20:00|17438.14|17438.14|17437.1|17437.1|17442.17|17442.17|17435.12|17435.12|0
1630423500000|2021-08-31 15:25:00|17441.27|17441.27|17444.26|17444.26|17449.09|17449.09|17433.12|17433.12|0
1630480500000|2021-09-01 07:15:00|17412.7|17412.7|17394.76|17394.76|17420.6|17420.6|17382.55|17382.55|0
1630480800000|2021-09-01 07:20:00|17396.73|17396.73|17395.81|17395.81|17396.73|17396.73|17378.17|17378.17|0
1630481100000|2021-09-01 07:25:00|17391.64|17391.64|17371.95|17371.95|17396.88|17396.88|17371.95|17371.95|0
1630481400000|2021-09-01 07:30:00|17374.73|17374.73|17386.36|17386.36|17395.63|17395.63|17374.73|17374.73|0
1630481700000|2021-09-01 07:35:00|17390.31|17390.31|17386.3|17386.3|17398.71|17398.71|17379.57|17379.57|0
1630482000000|2021-09-01 07:40:00|17390.24|17390.24|17394.89|17394.89|17394.89|17394.89|17381.38|17381.38|0
1630482300000|2021-09-01 07:45:00|17396.86|17396.86|17398.93|17398.93|17405.28|17405.28|17396.86|17396.86|0
1630482600000|2021-09-01 07:50:00|17398.09|17398.09|17376.58|17376.58|17398.09|17398.09|17370.66|17370.66|0
1630482900000|2021-09-01 07:55:00|17377.78|17377.78|17376.97|17376.97|17378.94|17378.94|17375|17375|0
1630483200000|2021-09-01 08:00:00|17376.55|17376.55|17390.42|17390.42|17396.35|17396.35|17376.55|17376.55|0
1630483500000|2021-09-01 08:05:00|17383.46|17383.46|17355.32|17355.32|17383.46|17383.46|17355.32|17355.32|0
1630483800000|2021-09-01 08:10:00|17355.74|17355.74|17368.5|17368.5|17372.86|17372.86|17355.74|17355.74|0
1630484100000|2021-09-01 08:15:00|17372.44|17372.44|17377.32|17377.32|17380.1|17380.1|17372.44|17372.44|0
1630484400000|2021-09-01 08:20:00|17378.71|17378.71|17398.48|17398.48|17398.48|17398.48|17378.71|17378.71|0
1630484700000|2021-09-01 08:25:00|17400.46|17400.46|17405.62|17405.62|17407.59|17407.59|17396.51|17396.51|0
1630485000000|2021-09-01 08:30:00|17406.04|17406.04|17398.13|17398.13|17410.42|17410.42|17398.13|17398.13|0
1630485300000|2021-09-01 08:35:00|17399.33|17399.33|17400.49|17400.49|17403.9|17403.9|17390.23|17390.23|0
1630485600000|2021-09-01 08:40:00|17399.1|17399.1|17429.82|17429.82|17432.99|17432.99|17397.88|17397.88|0
1630485900000|2021-09-01 08:45:00|17428.6|17428.6|17432.03|17432.03|17437.01|17437.01|17425.82|17425.82|0
1630486200000|2021-09-01 08:50:00|17434|17434|17423.16|17423.16|17434|17434|17419.97|17419.97|0
1630486500000|2021-09-01 08:55:00|17423.58|17423.58|17429.04|17429.04|17433.86|17433.86|17423.58|17423.58|0
1630486800000|2021-09-01 09:00:00|17431.02|17431.02|17426.22|17426.22|17433.44|17433.44|17426.22|17426.22|0
1630487100000|2021-09-01 09:05:00|17427.48|17427.48|17433.24|17433.24|17433.82|17433.82|17427.48|17427.48|0
1630487400000|2021-09-01 09:10:00|17437.18|17437.18|17441.74|17441.74|17443.74|17443.74|17437.18|17437.18|0
1630487700000|2021-09-01 09:15:00|17439.77|17439.77|17422.33|17422.33|17439.77|17439.77|17418.39|17418.39|0
1630488000000|2021-09-01 09:20:00|17414.44|17414.44|17380.62|17380.62|17414.44|17414.44|17379.23|17379.23|0
1630488300000|2021-09-01 09:25:00|17374.7|17374.7|17381.04|17381.04|17388.93|17388.93|17374.7|17374.7|0
1630488600000|2021-09-01 09:30:00|17379.65|17379.65|17379.6|17379.6|17379.73|17379.73|17373.05|17373.05|0
1630488900000|2021-09-01 09:35:00|17381.57|17381.57|17392.27|17392.27|17392.27|17392.27|17380|17380|0
1630489200000|2021-09-01 09:40:00|17398.19|17398.19|17391.1|17391.1|17398.19|17398.19|17387.12|17387.12|0
1630489500000|2021-09-01 09:45:00|17393.08|17393.08|17383.16|17383.16|17393.08|17393.08|17379.46|17379.46|0
1630489800000|2021-09-01 09:50:00|17381.18|17381.18|17369.74|17369.74|17385.13|17385.13|17367.18|17367.18|0
1630490100000|2021-09-01 09:55:00|17367.76|17367.76|17369.42|17369.42|17369.42|17369.42|17362.94|17362.94|0
1630490400000|2021-09-01 10:00:00|17369.84|17369.84|17357.82|17357.82|17370.26|17370.26|17354.65|17354.65|0
1630490700000|2021-09-01 10:05:00|17356.43|17356.43|17350.86|17350.86|17358.4|17358.4|17345.53|17345.53|0
1630491000000|2021-09-01 10:10:00|17350.45|17350.45|17352.42|17352.42|17352.42|17352.42|17348.47|17348.47|0
1630491300000|2021-09-01 10:15:00|17349.64|17349.64|17348.01|17348.01|17356.57|17356.57|17348.01|17348.01|0
1630491600000|2021-09-01 10:20:00|17346.04|17346.04|17342.62|17342.62|17348.18|17348.18|17342.62|17342.62|0
1630491900000|2021-09-01 10:25:00|17340.65|17340.65|17331.19|17331.19|17340.65|17340.65|17331.19|17331.19|0
1630492200000|2021-09-01 10:30:00|17329.22|17329.22|17329.39|17329.39|17331.19|17331.19|17322.4|17322.4|0
1630492500000|2021-09-01 10:35:00|17328.17|17328.17|17328.75|17328.75|17330.14|17330.14|17328.17|17328.17|0
1630492800000|2021-09-01 10:40:00|17329.59|17329.59|17337.2|17337.2|17337.2|17337.2|17329.59|17329.59|0
1630493100000|2021-09-01 10:45:00|17335.81|17335.81|17336.36|17336.36|17336.36|17336.36|17331.61|17331.61|0
1630493400000|2021-09-01 10:50:00|17337.58|17337.58|17338.97|17338.97|17342.92|17342.92|17337|17337|0
1630493700000|2021-09-01 10:55:00|17340.36|17340.36|17335.65|17335.65|17340.78|17340.78|17328.53|17328.53|0
1630494000000|2021-09-01 11:00:00|17336.07|17336.07|17337.84|17337.84|17341.27|17341.27|17336.07|17336.07|0
1630494300000|2021-09-01 11:05:00|17333.89|17333.89|17312.04|17312.04|17333.89|17333.89|17312.04|17312.04|0
1630494600000|2021-09-01 11:10:00|17314.82|17314.82|17309.53|17309.53|17317.6|17317.6|17309.53|17309.53|0
1630494900000|2021-09-01 11:15:00|17309.95|17309.95|17314.45|17314.45|17316.26|17316.26|17309.11|17309.11|0
1630495200000|2021-09-01 11:20:00|17318.39|17318.39|17317.26|17317.26|17318.39|17318.39|17314.45|17314.45|0
1630495500000|2021-09-01 11:25:00|17315.28|17315.28|17302.55|17302.55|17315.28|17315.28|17302.55|17302.55|0
1630495800000|2021-09-01 11:30:00|17302.97|17302.97|17301|17301|17302.97|17302.97|17301|17301|0
1630496100000|2021-09-01 11:35:00|17298.59|17298.59|17288.02|17288.02|17298.59|17298.59|17282.68|17282.68|0
1630496400000|2021-09-01 11:40:00|17286.05|17286.05|17288.79|17288.79|17288.79|17288.79|17284.84|17284.84|0
1630496700000|2021-09-01 11:45:00|17287.95|17287.95|17329.46|17329.46|17329.46|17329.46|17287.95|17287.95|0
1630497000000|2021-09-01 11:50:00|17328.07|17328.07|17321.35|17321.35|17328.07|17328.07|17315.43|17315.43|0
1630497300000|2021-09-01 11:55:00|17320.36|17320.36|17327.15|17327.15|17327.15|17327.15|17313.23|17313.23|0
1630497600000|2021-09-01 12:00:00|17328.54|17328.54|17325.01|17325.01|17329.93|17329.93|17325.01|17325.01|0
1630497900000|2021-09-01 12:05:00|17323.62|17323.62|17352.97|17352.97|17354.32|17354.32|17323.62|17323.62|0
1630498200000|2021-09-01 12:10:00|17353.39|17353.39|17374.43|17374.43|17374.61|17374.61|17352.17|17352.17|0
1630498500000|2021-09-01 12:15:00|17382.32|17382.32|17388.43|17388.43|17396.01|17396.01|17379.25|17379.25|0
1630498800000|2021-09-01 12:20:00|17387.59|17387.59|17382.94|17382.94|17389.44|17389.44|17381.54|17381.54|0
1630499100000|2021-09-01 12:25:00|17380.96|17380.96|17385.67|17385.67|17386.08|17386.08|17373.07|17373.07|0
1630499400000|2021-09-01 12:30:00|17384.46|17384.46|17369.72|17369.72|17384.46|17384.46|17369.72|17369.72|0
1630499700000|2021-09-01 12:35:00|17367.74|17367.74|17346.56|17346.56|17367.74|17367.74|17346.56|17346.56|0
1630500000000|2021-09-01 12:40:00|17344.59|17344.59|17347.49|17347.49|17349.3|17349.3|17343.38|17343.38|0
1630500300000|2021-09-01 12:45:00|17344.71|17344.71|17349.7|17349.7|17357.35|17357.35|17344.71|17344.71|0
1630500600000|2021-09-01 12:50:00|17351.09|17351.09|17351.21|17351.21|17352.43|17352.43|17346.34|17346.34|0
1630500900000|2021-09-01 12:55:00|17349.82|17349.82|17350.04|17350.04|17351.63|17351.63|17347.85|17347.85|0
1630501200000|2021-09-01 13:00:00|17348.07|17348.07|17347.19|17347.19|17348.07|17348.07|17337.74|17337.74|0
1630501500000|2021-09-01 13:05:00|17345.21|17345.21|17341.14|17341.14|17345.21|17345.21|17335.81|17335.81|0
1630501800000|2021-09-01 13:10:00|17339.17|17339.17|17350.64|17350.64|17351.48|17351.48|17339.17|17339.17|0
1630502100000|2021-09-01 13:15:00|17351.06|17351.06|17357.32|17357.32|17357.32|17357.32|17350.22|17350.22|0
1630502400000|2021-09-01 13:20:00|17358.53|17358.53|17369.77|17369.77|17369.77|17369.77|17351.62|17351.62|0
1630502700000|2021-09-01 13:25:00|17370.61|17370.61|17377.31|17377.31|17377.31|17377.31|17362.72|17362.72|0
1630503000000|2021-09-01 13:30:00|17375.92|17375.92|17392.86|17392.86|17403.08|17403.08|17366.55|17366.55|0
1630503300000|2021-09-01 13:35:00|17391.66|17391.66|17373.24|17373.24|17391.66|17391.66|17368.93|17368.93|0
1630503600000|2021-09-01 13:40:00|17371.26|17371.26|17377.12|17377.12|17377.12|17377.12|17362.38|17362.38|0
1630503900000|2021-09-01 13:45:00|17378.51|17378.51|17392.56|17392.56|17400.16|17400.16|17378.51|17378.51|0
1630504200000|2021-09-01 13:50:00|17391.34|17391.34|17369.11|17369.11|17391.76|17391.76|17360.69|17360.69|0
1630504500000|2021-09-01 13:55:00|17367.13|17367.13|17377.65|17377.65|17377.65|17377.65|17364.89|17364.89|0
1630504800000|2021-09-01 14:00:00|17378.48|17378.48|17390.99|17390.99|17394.7|17394.7|17367.26|17367.26|0
1630505100000|2021-09-01 14:05:00|17392.38|17392.38|17389.44|17389.44|17393.15|17393.15|17384.47|17384.47|0
1630505400000|2021-09-01 14:10:00|17386.66|17386.66|17379.43|17379.43|17389.44|17389.44|17372.83|17372.83|0
1630505700000|2021-09-01 14:15:00|17380.26|17380.26|17379.77|17379.77|17384.21|17384.21|17375.99|17375.99|0
1630506000000|2021-09-01 14:20:00|17377.8|17377.8|17392.05|17392.05|17392.05|17392.05|17376.6|17376.6|0
1630506300000|2021-09-01 14:25:00|17390.08|17390.08|17391.02|17391.02|17399.36|17399.36|17388.96|17388.96|0
1630506600000|2021-09-01 14:30:00|17392.41|17392.41|17402.1|17402.1|17402.1|17402.1|17391.02|17391.02|0
1630506900000|2021-09-01 14:35:00|17403.3|17403.3|17415.66|17415.66|17415.66|17415.66|17403.3|17403.3|0
1630507200000|2021-09-01 14:40:00|17416.87|17416.87|17426.41|17426.41|17426.41|17426.41|17413.56|17413.56|0
1630507500000|2021-09-01 14:45:00|17426.83|17426.83|17427.05|17427.05|17429.81|17429.81|17421.1|17421.1|0
1630507800000|2021-09-01 14:50:00|17423.11|17423.11|17416|17416|17424.5|17424.5|17416|17416|0
1630508100000|2021-09-01 14:55:00|17414.03|17414.03|17415.23|17415.23|17419.83|17419.83|17410.65|17410.65|0
1630508400000|2021-09-01 15:00:00|17413.84|17413.84|17430.77|17430.77|17430.77|17430.77|17412.84|17412.84|0
1630508700000|2021-09-01 15:05:00|17429.93|17429.93|17432.68|17432.68|17432.71|17432.71|17428.77|17428.77|0
1630509000000|2021-09-01 15:10:00|17431.85|17431.85|17432.87|17432.87|17433.82|17433.82|17425.89|17425.89|0
1630509300000|2021-09-01 15:15:00|17433.29|17433.29|17429.64|17429.64|17438.04|17438.04|17423.3|17423.3|0
1630509600000|2021-09-01 15:20:00|17428.38|17428.38|17414.03|17414.03|17430.9|17430.9|17406.14|17406.14|0
1630509900000|2021-09-01 15:25:00|17412.64|17412.64|17416.94|17416.94|17426.98|17426.98|17400.3|17400.3|0
1630566900000|2021-09-02 07:15:00|17445.77|17445.77|17461.59|17461.59|17462.79|17462.79|17436.89|17436.89|0
1630567200000|2021-09-02 07:20:00|17461.72|17461.72|17473.03|17473.03|17473.36|17473.36|17450.27|17450.27|0
1630567500000|2021-09-02 07:25:00|17474.42|17474.42|17501.79|17501.79|17501.79|17501.79|17470.25|17470.25|0
1630567800000|2021-09-02 07:30:00|17503.76|17503.76|17527.34|17527.34|17534.62|17534.62|17503.76|17503.76|0
1630568100000|2021-09-02 07:35:00|17525.37|17525.37|17510.37|17510.37|17525.37|17525.37|17508.98|17508.98|0
1630568400000|2021-09-02 07:40:00|17509.53|17509.53|17504.84|17504.84|17509.53|17509.53|17504.84|17504.84|0
1630568700000|2021-09-02 07:45:00|17494.98|17494.98|17484.71|17484.71|17494.98|17494.98|17484.71|17484.71|0
1630569000000|2021-09-02 07:50:00|17483.49|17483.49|17462.64|17462.64|17484.71|17484.71|17462.64|17462.64|0
1630569300000|2021-09-02 07:55:00|17464.03|17464.03|17479.29|17479.29|17479.46|17479.46|17464.03|17464.03|0
1630569600000|2021-09-02 08:00:00|17481.26|17481.26|17473.65|17473.65|17488.27|17488.27|17473.65|17473.65|0
1630569900000|2021-09-02 08:05:00|17477.6|17477.6|17475.63|17475.63|17477.6|17477.6|17475.63|17475.63|0
1630570200000|2021-09-02 08:10:00|17476.04|17476.04|17483.44|17483.44|17485.42|17485.42|17476.04|17476.04|0
1630570500000|2021-09-02 08:15:00|17487.39|17487.39|17481.43|17481.43|17494.12|17494.12|17481.43|17481.43|0
1630570800000|2021-09-02 08:20:00|17480.04|17480.04|17477.63|17477.63|17480.04|17480.04|17477.63|17477.63|0
1630571100000|2021-09-02 08:25:00|17473.68|17473.68|17478.83|17478.83|17480.81|17480.81|17470.32|17470.32|0
1630571400000|2021-09-02 08:30:00|17480.22|17480.22|17477.58|17477.58|17480.22|17480.22|17477.58|17477.58|0
1630571700000|2021-09-02 08:35:00|17481.52|17481.52|17489.01|17489.01|17490.96|17490.96|17481.52|17481.52|0
1630572000000|2021-09-02 08:40:00|17490.4|17490.4|17491.08|17491.08|17493.18|17493.18|17490.4|17490.4|0
1630572300000|2021-09-02 08:45:00|17495.03|17495.03|17499.61|17499.61|17499.61|17499.61|17490.66|17490.66|0
1630572600000|2021-09-02 08:50:00|17500.45|17500.45|17508.15|17508.15|17508.15|17508.15|17499.06|17499.06|0
1630572900000|2021-09-02 08:55:00|17506.76|17506.76|17526.34|17526.34|17528.31|17528.31|17506.76|17506.76|0
1630573200000|2021-09-02 09:00:00|17525.14|17525.14|17521.54|17521.54|17531.98|17531.98|17520.14|17520.14|0
1630573500000|2021-09-02 09:05:00|17525.48|17525.48|17538.13|17538.13|17538.13|17538.13|17525.48|17525.48|0
1630573800000|2021-09-02 09:10:00|17536.15|17536.15|17555.11|17555.11|17555.11|17555.11|17534.18|17534.18|0
1630574100000|2021-09-02 09:15:00|17559.06|17559.06|17546.68|17546.68|17561.82|17561.82|17546.68|17546.68|0
1630574400000|2021-09-02 09:20:00|17545.29|17545.29|17542.74|17542.74|17545.29|17545.29|17542.06|17542.06|0
1630574700000|2021-09-02 09:25:00|17541.35|17541.35|17548.36|17548.36|17554.57|17554.57|17541.35|17541.35|0
1630575000000|2021-09-02 09:30:00|17552.31|17552.31|17546.39|17546.39|17552.31|17552.31|17546.39|17546.39|0
1630575300000|2021-09-02 09:35:00|17550.56|17550.56|17557.12|17557.12|17557.87|17557.87|17549.98|17549.98|0
1630575600000|2021-09-02 09:40:00|17555.73|17555.73|17539.49|17539.49|17555.73|17555.73|17539.49|17539.49|0
1630575900000|2021-09-02 09:45:00|17540.7|17540.7|17554.05|17554.05|17557.41|17557.41|17540.7|17540.7|0
1630576200000|2021-09-02 09:50:00|17557.99|17557.99|17558.45|17558.45|17562.03|17562.03|17552.16|17552.16|0
1630576500000|2021-09-02 09:55:00|17566.34|17566.34|17570.28|17570.28|17570.28|17570.28|17564.36|17564.36|0
1630576800000|2021-09-02 10:00:00|17568.31|17568.31|17566.34|17566.34|17568.31|17568.31|17564.36|17564.36|0
1630577100000|2021-09-02 10:05:00|17568.44|17568.44|17562.41|17562.41|17568.86|17568.86|17562.41|17562.41|0
1630577400000|2021-09-02 10:10:00|17560.44|17560.44|17540.02|17540.02|17560.44|17560.44|17538.63|17538.63|0
1630577700000|2021-09-02 10:15:00|17541.99|17541.99|17523.67|17523.67|17541.99|17541.99|17523.67|17523.67|0
1630578000000|2021-09-02 10:20:00|17525.64|17525.64|17526.22|17526.22|17527.61|17527.61|17523.05|17523.05|0
1630578300000|2021-09-02 10:25:00|17525.01|17525.01|17523.56|17523.56|17526.98|17526.98|17522.98|17522.98|0
1630578600000|2021-09-02 10:30:00|17524.95|17524.95|17532.2|17532.2|17532.2|17532.2|17524.95|17524.95|0
1630578900000|2021-09-02 10:35:00|17533.04|17533.04|17530.09|17530.09|17533.04|17533.04|17529.67|17529.67|0
1630579200000|2021-09-02 10:40:00|17531.31|17531.31|17514.64|17514.64|17531.31|17531.31|17514.64|17514.64|0
1630579500000|2021-09-02 10:45:00|17516.62|17516.62|17516.7|17516.7|17519.4|17519.4|17515.48|17515.48|0
1630579800000|2021-09-02 10:50:00|17516.12|17516.12|17516.93|17516.93|17520.88|17520.88|17516.12|17516.12|0
1630580100000|2021-09-02 10:55:00|17515.54|17515.54|17511.73|17511.73|17517.51|17517.51|17508.95|17508.95|0
1630580400000|2021-09-02 11:00:00|17508.95|17508.95|17513.54|17513.54|17515.09|17515.09|17505|17505|0
1630580700000|2021-09-02 11:05:00|17514.74|17514.74|17524.61|17524.61|17524.61|17524.61|17514.74|17514.74|0
1630581000000|2021-09-02 11:10:00|17526.58|17526.58|17525.82|17525.82|17527.8|17527.8|17522.63|17522.63|0
1630581300000|2021-09-02 11:15:00|17526.24|17526.24|17520.86|17520.86|17526.24|17526.24|17520.86|17520.86|0
1630581600000|2021-09-02 11:20:00|17520.45|17520.45|17514.95|17514.95|17520.87|17520.87|17514.95|17514.95|0
1630581900000|2021-09-02 11:25:00|17513.56|17513.56|17516|17516|17519.24|17519.24|17513.56|17513.56|0
1630582200000|2021-09-02 11:30:00|17519.95|17519.95|17513.6|17513.6|17519.95|17519.95|17513.6|17513.6|0
1630582500000|2021-09-02 11:35:00|17512.39|17512.39|17504.28|17504.28|17512.39|17512.39|17504.28|17504.28|0
1630582800000|2021-09-02 11:40:00|17503.86|17503.86|17501.74|17501.74|17509.05|17509.05|17500.35|17500.35|0
1630583100000|2021-09-02 11:45:00|17503.13|17503.13|17499.49|17499.49|17505.11|17505.11|17495.24|17495.24|0
1630583400000|2021-09-02 11:50:00|17498.09|17498.09|17500.12|17500.12|17500.12|17500.12|17497.31|17497.31|0
1630583700000|2021-09-02 11:55:00|17498.73|17498.73|17494.79|17494.79|17498.73|17498.73|17494.79|17494.79|0
1630584000000|2021-09-02 12:00:00|17498.73|17498.73|17501.68|17501.68|17501.68|17501.68|17497.73|17497.73|0
1630584300000|2021-09-02 12:05:00|17500.29|17500.29|17485.6|17485.6|17500.29|17500.29|17485.6|17485.6|0
1630584600000|2021-09-02 12:10:00|17489.55|17489.55|17497.67|17497.67|17497.67|17497.67|17489.55|17489.55|0
1630584900000|2021-09-02 12:15:00|17495.69|17495.69|17490.62|17490.62|17496.9|17496.9|17490.62|17490.62|0
1630585200000|2021-09-02 12:20:00|17489.78|17489.78|17489.93|17489.93|17490.33|17490.33|17487.15|17487.15|0
1630585500000|2021-09-02 12:25:00|17491.91|17491.91|17492.49|17492.49|17494.69|17494.69|17491.91|17491.91|0
1630585800000|2021-09-02 12:30:00|17491.1|17491.1|17490.77|17490.77|17491.1|17491.1|17487.15|17487.15|0
1630586100000|2021-09-02 12:35:00|17494.72|17494.72|17496.69|17496.69|17496.69|17496.69|17488.8|17488.8|0
1630586400000|2021-09-02 12:40:00|17497.53|17497.53|17502.55|17502.55|17502.55|17502.55|17495.43|17495.43|0
1630586700000|2021-09-02 12:45:00|17506.5|17506.5|17500.6|17500.6|17506.5|17506.5|17498.19|17498.19|0
1630587000000|2021-09-02 12:50:00|17501.8|17501.8|17506.53|17506.53|17506.53|17506.53|17497.36|17497.36|0
1630587300000|2021-09-02 12:55:00|17504.56|17504.56|17506.95|17506.95|17506.95|17506.95|17504.56|17504.56|0
1630587600000|2021-09-02 13:00:00|17508.92|17508.92|17504.64|17504.64|17510.56|17510.56|17503.25|17503.25|0
1630587900000|2021-09-02 13:05:00|17503.44|17503.44|17513.72|17513.72|17515.77|17515.77|17503.44|17503.44|0
1630588200000|2021-09-02 13:10:00|17515.69|17515.69|17517.67|17517.67|17517.67|17517.67|17515.69|17515.69|0
1630588500000|2021-09-02 13:15:00|17518.87|17518.87|17520.21|17520.21|17525.12|17525.12|17518.87|17518.87|0
1630588800000|2021-09-02 13:20:00|17519.38|17519.38|17521.05|17521.05|17525|17525|17519.38|17519.38|0
1630589100000|2021-09-02 13:25:00|17523.02|17523.02|17523.85|17523.85|17525.59|17525.59|17519.67|17519.67|0
1630589400000|2021-09-02 13:30:00|17519.9|17519.9|17538.49|17538.49|17538.49|17538.49|17519.9|17519.9|0
1630589700000|2021-09-02 13:35:00|17540.47|17540.47|17544.41|17544.41|17546.8|17546.8|17532.77|17532.77|0
1630590000000|2021-09-02 13:40:00|17545.8|17545.8|17542.37|17542.37|17546.32|17546.32|17541.56|17541.56|0
1630590300000|2021-09-02 13:45:00|17546.55|17546.55|17550.64|17550.64|17559.26|17559.26|17546.55|17546.55|0
1630590600000|2021-09-02 13:50:00|17550.22|17550.22|17541.4|17541.4|17550.22|17550.22|17538.2|17538.2|0
1630590900000|2021-09-02 13:55:00|17540|17540|17533.83|17533.83|17540.42|17540.42|17533.83|17533.83|0
1630591200000|2021-09-02 14:00:00|17535.8|17535.8|17527.23|17527.23|17538.96|17538.96|17527.23|17527.23|0
1630591500000|2021-09-02 14:05:00|17529.2|17529.2|17521.53|17521.53|17529.2|17529.2|17521.53|17521.53|0
1630591800000|2021-09-02 14:10:00|17517.59|17517.59|17525.61|17525.61|17526.03|17526.03|17517.59|17517.59|0
1630592100000|2021-09-02 14:15:00|17527|17527|17519.53|17519.53|17530.99|17530.99|17519.53|17519.53|0
1630592400000|2021-09-02 14:20:00|17517.56|17517.56|17530.56|17530.56|17530.56|17530.56|17517.56|17517.56|0
1630592700000|2021-09-02 14:25:00|17529.17|17529.17|17545.58|17545.58|17545.58|17545.58|17527.2|17527.2|0
1630593000000|2021-09-02 14:30:00|17547.56|17547.56|17550.18|17550.18|17552.31|17552.31|17545.42|17545.42|0
1630593300000|2021-09-02 14:35:00|17548.2|17548.2|17528.65|17528.65|17548.2|17548.2|17522.74|17522.74|0
1630593600000|2021-09-02 14:40:00|17527.45|17527.45|17528.29|17528.29|17533.21|17533.21|17526.32|17526.32|0
1630593900000|2021-09-02 14:45:00|17526.32|17526.32|17524.41|17524.41|17532.23|17532.23|17524.41|17524.41|0
1630594200000|2021-09-02 14:50:00|17525.8|17525.8|17542.1|17542.1|17544.07|17544.07|17525.8|17525.8|0
1630594500000|2021-09-02 14:55:00|17540.13|17540.13|17544.23|17544.23|17544.23|17544.23|17535.5|17535.5|0
1630594800000|2021-09-02 15:00:00|17542.26|17542.26|17542.84|17542.84|17542.84|17542.84|17538.9|17538.9|0
1630595100000|2021-09-02 15:05:00|17540.87|17540.87|17541.32|17541.32|17546.04|17546.04|17538.9|17538.9|0
1630595400000|2021-09-02 15:10:00|17539.35|17539.35|17538.51|17538.51|17539.35|17539.35|17534.56|17534.56|0
1630595700000|2021-09-02 15:15:00|17538.09|17538.09|17541.94|17541.94|17545.14|17545.14|17538.09|17538.09|0
1630596000000|2021-09-02 15:20:00|17541.52|17541.52|17533.63|17533.63|17542.91|17542.91|17529.26|17529.26|0
1630596300000|2021-09-02 15:25:00|17535.02|17535.02|17544.04|17544.04|17547.99|17547.99|17534.65|17534.65|0
1630653300000|2021-09-03 07:15:00|17480.06|17480.06|17480.89|17480.89|17492.85|17492.85|17463.41|17463.41|0
1630653600000|2021-09-03 07:20:00|17478.48|17478.48|17490.87|17490.87|17490.87|17490.87|17478.48|17478.48|0
1630653900000|2021-09-03 07:25:00|17498.76|17498.76|17487.21|17487.21|17498.76|17498.76|17480.77|17480.77|0
1630654200000|2021-09-03 07:30:00|17485.99|17485.99|17503.79|17503.79|17506.23|17506.23|17485.99|17485.99|0
1630654500000|2021-09-03 07:35:00|17504.21|17504.21|17502.59|17502.59|17512.16|17512.16|17502.59|17502.59|0
1630654800000|2021-09-03 07:40:00|17501.2|17501.2|17497.31|17497.31|17501.2|17501.2|17490.08|17490.08|0
1630655100000|2021-09-03 07:45:00|17498.53|17498.53|17516.57|17516.57|17519.46|17519.46|17498.53|17498.53|0
1630655400000|2021-09-03 07:50:00|17511|17511|17496.28|17496.28|17511|17511|17491.58|17491.58|0
1630655700000|2021-09-03 07:55:00|17504.18|17504.18|17512.35|17512.35|17513.74|17513.74|17504.18|17504.18|0
1630656000000|2021-09-03 08:00:00|17510.96|17510.96|17514.2|17514.2|17518.85|17518.85|17510.96|17510.96|0
1630656300000|2021-09-03 08:05:00|17512.23|17512.23|17505.43|17505.43|17512.23|17512.23|17502.07|17502.07|0
1630656600000|2021-09-03 08:10:00|17507.4|17507.4|17511.35|17511.35|17514.71|17514.71|17507.4|17507.4|0
1630656900000|2021-09-03 08:15:00|17510.14|17510.14|17506.16|17506.16|17510.14|17510.14|17504.77|17504.77|0
1630657200000|2021-09-03 08:20:00|17504.77|17504.77|17505.16|17505.16|17505.48|17505.48|17501.53|17501.53|0
1630657500000|2021-09-03 08:25:00|17501.21|17501.21|17501.21|17501.21|17501.21|17501.21|17501.21|17501.21|0
1630657800000|2021-09-03 08:30:00|17500.01|17500.01|17504.11|17504.11|17504.5|17504.5|17499.17|17499.17|0
1630658100000|2021-09-03 08:35:00|17505.37|17505.37|17519.52|17519.52|17519.52|17519.52|17505.37|17505.37|0
1630658400000|2021-09-03 08:40:00|17519.94|17519.94|17522.04|17522.04|17522.04|17522.04|17519.94|17519.94|0
1630658700000|2021-09-03 08:45:00|17522.45|17522.45|17532.56|17532.56|17532.56|17532.56|17522.45|17522.45|0
1630659000000|2021-09-03 08:50:00|17536.51|17536.51|17527.39|17527.39|17536.51|17536.51|17523.44|17523.44|0
1630659300000|2021-09-03 08:55:00|17526.17|17526.17|17541.92|17541.92|17546.38|17546.38|17526.17|17526.17|0
1630659600000|2021-09-03 09:00:00|17539.95|17539.95|17551.75|17551.75|17551.75|17551.75|17539.95|17539.95|0
1630659900000|2021-09-03 09:05:00|17550.36|17550.36|17544.35|17544.35|17552.33|17552.33|17539.01|17539.01|0
1630660200000|2021-09-03 09:10:00|17544.77|17544.77|17528.3|17528.3|17544.77|17544.77|17528.3|17528.3|0
1630660500000|2021-09-03 09:15:00|17529.69|17529.69|17525.84|17525.84|17531.08|17531.08|17518.31|17518.31|0
1630660800000|2021-09-03 09:20:00|17523.87|17523.87|17522.48|17522.48|17525.84|17525.84|17519.7|17519.7|0
1630661100000|2021-09-03 09:25:00|17516.56|17516.56|17521.43|17521.43|17522.27|17522.27|17515.89|17515.89|0
1630661400000|2021-09-03 09:30:00|17519.46|17519.46|17515.58|17515.58|17531.63|17531.63|17515.58|17515.58|0
1630661700000|2021-09-03 09:35:00|17511.63|17511.63|17506.74|17506.74|17512.61|17512.61|17505.35|17505.35|0
1630662000000|2021-09-03 09:40:00|17507.95|17507.95|17516.58|17516.58|17520.59|17520.59|17506.74|17506.74|0
1630662300000|2021-09-03 09:45:00|17515.19|17515.19|17506.78|17506.78|17517.6|17517.6|17506.78|17506.78|0
1630662600000|2021-09-03 09:50:00|17502.84|17502.84|17515.07|17515.07|17515.07|17515.07|17501.62|17501.62|0
1630662900000|2021-09-03 09:55:00|17513.68|17513.68|17522.97|17522.97|17523.39|17523.39|17510.32|17510.32|0
1630663200000|2021-09-03 10:00:00|17521.76|17521.76|17547.13|17547.13|17547.13|17547.13|17521.76|17521.76|0
1630663500000|2021-09-03 10:05:00|17548.35|17548.35|17545.57|17545.57|17548.35|17548.35|17545.57|17545.57|0
1630663800000|2021-09-03 10:10:00|17546.96|17546.96|17551.53|17551.53|17551.53|17551.53|17546.38|17546.38|0
1630664100000|2021-09-03 10:15:00|17550.14|17550.14|17558.03|17558.03|17561.98|17561.98|17550.14|17550.14|0
1630664400000|2021-09-03 10:20:00|17561.98|17561.98|17574.59|17574.59|17574.59|17574.59|17561.98|17561.98|0
1630664700000|2021-09-03 10:25:00|17575.8|17575.8|17572.95|17572.95|17577.78|17577.78|17572.95|17572.95|0
1630665000000|2021-09-03 10:30:00|17573.79|17573.79|17576.93|17576.93|17576.93|17576.93|17571.35|17571.35|0
1630665300000|2021-09-03 10:35:00|17574.96|17574.96|17574.96|17574.96|17576.35|17576.35|17574.96|17574.96|0
1630665600000|2021-09-03 10:40:00|17576.18|17576.18|17573.95|17573.95|17576.18|17576.18|17573.95|17573.95|0
1630665900000|2021-09-03 10:45:00|17571.98|17571.98|17581.26|17581.26|17582.65|17582.65|17568.61|17568.61|0
1630666200000|2021-09-03 10:50:00|17579.29|17579.29|17576.1|17576.1|17583.69|17583.69|17576.1|17576.1|0
1630666500000|2021-09-03 10:55:00|17574.88|17574.88|17574.36|17574.36|17575.89|17575.89|17571.95|17571.95|0
1630666800000|2021-09-03 11:00:00|17573.15|17573.15|17567.82|17567.82|17573.15|17573.15|17567.82|17567.82|0
1630667100000|2021-09-03 11:05:00|17569.21|17569.21|17569.21|17569.21|17569.21|17569.21|17569.21|17569.21|0
1630667400000|2021-09-03 11:10:00|17570.47|17570.47|17577.95|17577.95|17577.95|17577.95|17570.47|17570.47|0
1630667700000|2021-09-03 11:15:00|17579.34|17579.34|17579.34|17579.34|17582.12|17582.12|17579.34|17579.34|0
1630668000000|2021-09-03 11:20:00|17582.12|17582.12|17588.08|17588.08|17588.08|17588.08|17582.12|17582.12|0
1630668300000|2021-09-03 11:25:00|17592.26|17592.26|17591.5|17591.5|17592.26|17592.26|17585.58|17585.58|0
1630668600000|2021-09-03 11:30:00|17589.53|17589.53|17573.51|17573.51|17589.53|17589.53|17571.11|17571.11|0
1630668900000|2021-09-03 11:35:00|17573.93|17573.93|17570.69|17570.69|17576.02|17576.02|17566.74|17566.74|0
1630669200000|2021-09-03 11:40:00|17572.08|17572.08|17568.13|17568.13|17574.05|17574.05|17566.74|17566.74|0
1630669500000|2021-09-03 11:45:00|17570.91|17570.91|17575.03|17575.03|17575.03|17575.03|17570.91|17570.91|0
1630669800000|2021-09-03 11:50:00|17576.25|17576.25|17565.38|17565.38|17582.17|17582.17|17565.38|17565.38|0
1630670100000|2021-09-03 11:55:00|17563.99|17563.99|17558.22|17558.22|17567.35|17567.35|17558.22|17558.22|0
1630670400000|2021-09-03 12:00:00|17556.25|17556.25|17545.51|17545.51|17556.25|17556.25|17542.86|17542.86|0
1630670700000|2021-09-03 12:05:00|17545.93|17545.93|17548.55|17548.55|17553.12|17553.12|17545.22|17545.22|0
1630671000000|2021-09-03 12:10:00|17547.71|17547.71|17538.46|17538.46|17549.75|17549.75|17538.46|17538.46|0
1630671300000|2021-09-03 12:15:00|17539.68|17539.68|17537.23|17537.23|17539.84|17539.84|17537.23|17537.23|0
1630671600000|2021-09-03 12:20:00|17539.2|17539.2|17551.28|17551.28|17551.28|17551.28|17539.2|17539.2|0
1630671900000|2021-09-03 12:25:00|17559.17|17559.17|17563.48|17563.48|17563.48|17563.48|17553.6|17553.6|0
1630672200000|2021-09-03 12:30:00|17557.57|17557.57|17568.21|17568.21|17576.86|17576.86|17555.59|17555.59|0
1630672500000|2021-09-03 12:35:00|17569.6|17569.6|17554.13|17554.13|17570.99|17570.99|17554.13|17554.13|0
1630672800000|2021-09-03 12:40:00|17544.27|17544.27|17536.23|17536.23|17544.27|17544.27|17533.24|17533.24|0
1630673100000|2021-09-03 12:45:00|17537.62|17537.62|17544.76|17544.76|17544.76|17544.76|17536.23|17536.23|0
1630673400000|2021-09-03 12:50:00|17541.98|17541.98|17535.94|17535.94|17543.37|17543.37|17528.98|17528.98|0
1630673700000|2021-09-03 12:55:00|17537.91|17537.91|17543.29|17543.29|17543.92|17543.92|17537.91|17537.91|0
1630674000000|2021-09-03 13:00:00|17547.23|17547.23|17534.56|17534.56|17550.02|17550.02|17534.56|17534.56|0
1630674300000|2021-09-03 13:05:00|17534.98|17534.98|17536.23|17536.23|17538.98|17538.98|17534.98|17534.98|0
1630674600000|2021-09-03 13:10:00|17534.84|17534.84|17536.37|17536.37|17541.57|17541.57|17534.84|17534.84|0
1630674900000|2021-09-03 13:15:00|17535.95|17535.95|17505.86|17505.86|17535.95|17535.95|17505.86|17505.86|0
1630675200000|2021-09-03 13:20:00|17503.89|17503.89|17459.18|17459.18|17503.89|17503.89|17458.34|17458.34|0
1630675500000|2021-09-03 13:25:00|17461.15|17461.15|17429.57|17429.57|17461.15|17461.15|17427.59|17427.59|0
1630675800000|2021-09-03 13:30:00|17429.99|17429.99|17437.06|17437.06|17452.52|17452.52|17429.99|17429.99|0
1630676100000|2021-09-03 13:35:00|17435.67|17435.67|17407.6|17407.6|17437.06|17437.06|17407.6|17407.6|0
1630676400000|2021-09-03 13:40:00|17406.21|17406.21|17410.21|17410.21|17411.89|17411.89|17401.22|17401.22|0
1630676700000|2021-09-03 13:45:00|17404.3|17404.3|17401.7|17401.7|17413.19|17413.19|17392.81|17392.81|0
1630677000000|2021-09-03 13:50:00|17400.31|17400.31|17379.23|17379.23|17401.03|17401.03|17371.3|17371.3|0
1630677300000|2021-09-03 13:55:00|17378.81|17378.81|17394.91|17394.91|17394.91|17394.91|17368.2|17368.2|0
1630677600000|2021-09-03 14:00:00|17390.97|17390.97|17407.17|17407.17|17411.34|17411.34|17379.43|17379.43|0
1630677900000|2021-09-03 14:05:00|17405.19|17405.19|17411.49|17411.49|17416.08|17416.08|17401.25|17401.25|0
1630678200000|2021-09-03 14:10:00|17409.52|17409.52|17417.72|17417.72|17417.72|17417.72|17397.22|17397.22|0
1630678500000|2021-09-03 14:15:00|17419.69|17419.69|17425.1|17425.1|17435.61|17435.61|17418.98|17418.98|0
1630678800000|2021-09-03 14:20:00|17423.71|17423.71|17433.28|17433.28|17437.23|17437.23|17418.37|17418.37|0
1630679100000|2021-09-03 14:25:00|17431.89|17431.89|17428.95|17428.95|17434.44|17434.44|17424.03|17424.03|0
1630679400000|2021-09-03 14:30:00|17427.56|17427.56|17427.49|17427.49|17427.56|17427.56|17419.6|17419.6|0
1630679700000|2021-09-03 14:35:00|17433.06|17433.06|17426.88|17426.88|17434.19|17434.19|17423.52|17423.52|0
1630680000000|2021-09-03 14:40:00|17425.68|17425.68|17430.88|17430.88|17430.88|17430.88|17419.05|17419.05|0
1630680300000|2021-09-03 14:45:00|17428.91|17428.91|17444.67|17444.67|17444.67|17444.67|17423.16|17423.16|0
1630680600000|2021-09-03 14:50:00|17446.06|17446.06|17440.28|17440.28|17450.29|17450.29|17437.81|17437.81|0
1630680900000|2021-09-03 14:55:00|17440.7|17440.7|17445.86|17445.86|17445.86|17445.86|17433.56|17433.56|0
1630681200000|2021-09-03 15:00:00|17443.88|17443.88|17449.63|17449.63|17458.75|17458.75|17443.88|17443.88|0
1630681500000|2021-09-03 15:05:00|17451.6|17451.6|17446.58|17446.58|17452.82|17452.82|17442.03|17442.03|0
1630681800000|2021-09-03 15:10:00|17443.22|17443.22|17438.09|17438.09|17446.11|17446.11|17435.48|17435.48|0
1630682100000|2021-09-03 15:15:00|17436.7|17436.7|17434.76|17434.76|17441.22|17441.22|17433.32|17433.32|0
1630682400000|2021-09-03 15:20:00|17436.74|17436.74|17444.34|17444.34|17444.34|17444.34|17433.06|17433.06|0
1630682700000|2021-09-03 15:25:00|17442.95|17442.95|17446.11|17446.11|17457.2|17457.2|17439.06|17439.06|0
1630912500000|2021-09-06 07:15:00|17495.13|17495.13|17482.48|17482.48|17500.69|17500.69|17475.75|17475.75|0
1630912800000|2021-09-06 07:20:00|17486.65|17486.65|17483.81|17483.81|17496.42|17496.42|17483.81|17483.81|0
1630913100000|2021-09-06 07:25:00|17482.59|17482.59|17482.59|17482.59|17482.59|17482.59|17480.18|17480.18|0
1630913400000|2021-09-06 07:30:00|17488.51|17488.51|17490.03|17490.03|17506.72|17506.72|17488.06|17488.06|0
1630913700000|2021-09-06 07:35:00|17490.45|17490.45|17497.02|17497.02|17498.99|17498.99|17487.32|17487.32|0
1630914000000|2021-09-06 07:40:00|17498.41|17498.41|17506.3|17506.3|17506.3|17506.3|17497.02|17497.02|0
1630914300000|2021-09-06 07:45:00|17508.27|17508.27|17499.53|17499.53|17514.19|17514.19|17499.53|17499.53|0
1630914600000|2021-09-06 07:50:00|17495.58|17495.58|17485.97|17485.97|17496.79|17496.79|17485.55|17485.55|0
1630914900000|2021-09-06 07:55:00|17484.58|17484.58|17493.74|17493.74|17500.43|17500.43|17484.58|17484.58|0
1630915200000|2021-09-06 08:00:00|17490.96|17490.96|17504.22|17504.22|17504.22|17504.22|17490.96|17490.96|0
1630915500000|2021-09-06 08:05:00|17500.28|17500.28|17509.21|17509.21|17509.21|17509.21|17500.28|17500.28|0
1630915800000|2021-09-06 08:10:00|17505.26|17505.26|17513.82|17513.82|17513.82|17513.82|17505.26|17505.26|0
1630916100000|2021-09-06 08:15:00|17512.61|17512.61|17526.17|17526.17|17528.14|17528.14|17509.8|17509.8|0
1630916400000|2021-09-06 08:20:00|17524.78|17524.78|17530.51|17530.51|17530.51|17530.51|17522.17|17522.17|0
1630916700000|2021-09-06 08:25:00|17530.09|17530.09|17522.42|17522.42|17531.31|17531.31|17519.63|17519.63|0
1630917000000|2021-09-06 08:30:00|17523.26|17523.26|17531.44|17531.44|17534.17|17534.17|17523.26|17523.26|0
1630917300000|2021-09-06 08:35:00|17529.47|17529.47|17540.68|17540.68|17540.68|17540.68|17521.58|17521.58|0
1630917600000|2021-09-06 08:40:00|17542.65|17542.65|17534.88|17534.88|17542.65|17542.65|17534.88|17534.88|0
1630917900000|2021-09-06 08:45:00|17533.49|17533.49|17532.28|17532.28|17537.43|17537.43|17529.89|17529.89|0
1630918200000|2021-09-06 08:50:00|17533.5|17533.5|17539.25|17539.25|17539.25|17539.25|17533.5|17533.5|0
1630918500000|2021-09-06 08:55:00|17543.2|17543.2|17539.09|17539.09|17543.2|17543.2|17537.28|17537.28|0
1630918800000|2021-09-06 09:00:00|17540.48|17540.48|17537.12|17537.12|17541.87|17541.87|17535.15|17535.15|0
1630919100000|2021-09-06 09:05:00|17535.15|17535.15|17526.24|17526.24|17535.15|17535.15|17526.24|17526.24|0
1630919400000|2021-09-06 09:10:00|17520.32|17520.32|17530.12|17530.12|17531.8|17531.8|17520.32|17520.32|0
1630919700000|2021-09-06 09:15:00|17532.1|17532.1|17531.61|17531.61|17534.07|17534.07|17531.61|17531.61|0
1630920000000|2021-09-06 09:20:00|17530.39|17530.39|17535.43|17535.43|17535.43|17535.43|17527.61|17527.61|0
1630920300000|2021-09-06 09:25:00|17531.48|17531.48|17522.92|17522.92|17531.48|17531.48|17522.92|17522.92|0
1630920600000|2021-09-06 09:30:00|17520.94|17520.94|17527.22|17527.22|17528.44|17528.44|17519.74|17519.74|0
1630920900000|2021-09-06 09:35:00|17521.3|17521.3|17523.22|17523.22|17527.66|17527.66|17520.06|17520.06|0
1630921200000|2021-09-06 09:40:00|17516.27|17516.27|17516.69|17516.69|17516.69|17516.69|17516.27|17516.27|0
1630921500000|2021-09-06 09:45:00|17517.95|17517.95|17521.87|17521.87|17528.62|17528.62|17517.95|17517.95|0
1630921800000|2021-09-06 09:50:00|17526.04|17526.04|17548.2|17548.2|17548.2|17548.2|17526.04|17526.04|0
1630922100000|2021-09-06 09:55:00|17546.8|17546.8|17542.86|17542.86|17546.8|17546.8|17542.86|17542.86|0
1630922400000|2021-09-06 10:00:00|17545.27|17545.27|17549.59|17549.59|17550.98|17550.98|17545.27|17545.27|0
1630922700000|2021-09-06 10:05:00|17553.54|17553.54|17551.58|17551.58|17554.74|17554.74|17549.4|17549.4|0
1630923000000|2021-09-06 10:10:00|17552.8|17552.8|17557.22|17557.22|17557.22|17557.22|17552.8|17552.8|0
1630923300000|2021-09-06 10:15:00|17558.61|17558.61|17551.51|17551.51|17562.19|17562.19|17551.51|17551.51|0
1630923600000|2021-09-06 10:20:00|17550.12|17550.12|17557.15|17557.15|17557.15|17557.15|17548.45|17548.45|0
1630923900000|2021-09-06 10:25:00|17555.93|17555.93|17568.54|17568.54|17568.54|17568.54|17551.94|17551.94|0
1630924200000|2021-09-06 10:30:00|17566.56|17566.56|17566.56|17566.56|17568.54|17568.54|17566.56|17566.56|0
1630924500000|2021-09-06 10:35:00|17566.98|17566.98|17560.35|17560.35|17568.24|17568.24|17560.35|17560.35|0
1630924800000|2021-09-06 10:40:00|17562.32|17562.32|17562.32|17562.32|17562.32|17562.32|17562.32|17562.32|0
1630925100000|2021-09-06 10:45:00|17564.29|17564.29|17568.24|17568.24|17568.24|17568.24|17564.29|17564.29|0
1630925400000|2021-09-06 10:50:00|17567.04|17567.04|17565.65|17565.65|17568.43|17568.43|17565.65|17565.65|0
1630925700000|2021-09-06 10:55:00|17566.85|17566.85|17554.9|17554.9|17566.85|17566.85|17554.9|17554.9|0
1630926000000|2021-09-06 11:00:00|17553.51|17553.51|17554.14|17554.14|17556.12|17556.12|17553.51|17553.51|0
1630926300000|2021-09-06 11:05:00|17548.23|17548.23|17543.26|17543.26|17548.23|17548.23|17541.87|17541.87|0
1630926600000|2021-09-06 11:10:00|17545.24|17545.24|17541.87|17541.87|17546.07|17546.07|17540.66|17540.66|0
1630926900000|2021-09-06 11:15:00|17543.84|17543.84|17543.84|17543.84|17543.84|17543.84|17539.9|17539.9|0
1630927200000|2021-09-06 11:20:00|17542.64|17542.64|17545.83|17545.83|17549.14|17549.14|17541.25|17541.25|0
1630927500000|2021-09-06 11:25:00|17539.91|17539.91|17558.29|17558.29|17558.29|17558.29|17539.91|17539.91|0
1630927800000|2021-09-06 11:30:00|17559.68|17559.68|17559.68|17559.68|17560.52|17560.52|17559.68|17559.68|0
1630928100000|2021-09-06 11:35:00|17560.1|17560.1|17579.15|17579.15|17579.15|17579.15|17560.1|17560.1|0
1630928400000|2021-09-06 11:40:00|17571.26|17571.26|17582.61|17582.61|17585.63|17585.63|17571.26|17571.26|0
1630928700000|2021-09-06 11:45:00|17584|17584|17570.01|17570.01|17584|17584|17567.41|17567.41|0
1630929000000|2021-09-06 11:50:00|17568.8|17568.8|17564.05|17564.05|17568.8|17568.8|17562.08|17562.08|0
1630929300000|2021-09-06 11:55:00|17566.02|17566.02|17566.99|17566.99|17566.99|17566.99|17565.6|17565.6|0
1630929600000|2021-09-06 12:00:00|17565.6|17565.6|17582.14|17582.14|17582.14|17582.14|17565.41|17565.41|0
1630929900000|2021-09-06 12:05:00|17583.53|17583.53|17584.92|17584.92|17586.31|17586.31|17582.95|17582.95|0
1630930200000|2021-09-06 12:10:00|17586.14|17586.14|17586.14|17586.14|17586.14|17586.14|17586.14|17586.14|0
1630930500000|2021-09-06 12:15:00|17585.72|17585.72|17588.05|17588.05|17597|17597|17585.72|17585.72|0
1630930800000|2021-09-06 12:20:00|17589.26|17589.26|17587.31|17587.31|17595.82|17595.82|17586.46|17586.46|0
1630931100000|2021-09-06 12:25:00|17589.28|17589.28|17590.55|17590.55|17595.42|17595.42|17589.28|17589.28|0
1630931400000|2021-09-06 12:30:00|17591.81|17591.81|17590.68|17590.68|17591.81|17591.81|17589.03|17589.03|0
1630931700000|2021-09-06 12:35:00|17591.52|17591.52|17596.2|17596.2|17597.42|17597.42|17591.1|17591.1|0
1630932000000|2021-09-06 12:40:00|17597.42|17597.42|17589.41|17589.41|17597.42|17597.42|17589.41|17589.41|0
1630932300000|2021-09-06 12:45:00|17588.15|17588.15|17584.9|17584.9|17593.31|17593.31|17584.9|17584.9|0
1630932600000|2021-09-06 12:50:00|17582.93|17582.93|17588.85|17588.85|17588.85|17588.85|17582.93|17582.93|0
1630932900000|2021-09-06 12:55:00|17590.24|17590.24|17584.1|17584.1|17590.24|17590.24|17580.44|17580.44|0
1630933200000|2021-09-06 13:00:00|17583.68|17583.68|17579.65|17579.65|17583.68|17583.68|17579.65|17579.65|0
1630933500000|2021-09-06 13:05:00|17577.68|17577.68|17563.65|17563.65|17578.16|17578.16|17563.65|17563.65|0
1630933800000|2021-09-06 13:10:00|17562.45|17562.45|17552.1|17552.1|17566.62|17566.62|17552.1|17552.1|0
1630934100000|2021-09-06 13:15:00|17551.26|17551.26|17562.51|17562.51|17562.51|17562.51|17551.26|17551.26|0
1630934400000|2021-09-06 13:20:00|17563.35|17563.35|17573.05|17573.05|17573.05|17573.05|17563.35|17563.35|0
1630934700000|2021-09-06 13:25:00|17569.11|17569.11|17563.07|17563.07|17569.11|17569.11|17560.48|17560.48|0
1630935000000|2021-09-06 13:30:00|17564.33|17564.33|17578.46|17578.46|17581.24|17581.24|17564.33|17564.33|0
1630935300000|2021-09-06 13:35:00|17579.72|17579.72|17585.17|17585.17|17585.3|17585.3|17579.72|17579.72|0
1630935600000|2021-09-06 13:40:00|17587.14|17587.14|17588.74|17588.74|17589.75|17589.75|17585.81|17585.81|0
1630935900000|2021-09-06 13:45:00|17588.32|17588.32|17590.71|17590.71|17590.71|17590.71|17587.48|17587.48|0
1630936200000|2021-09-06 13:50:00|17591.91|17591.91|17595.41|17595.41|17596.25|17596.25|17589.88|17589.88|0
1630936500000|2021-09-06 13:55:00|17597.39|17597.39|17599.98|17599.98|17604.39|17604.39|17593.44|17593.44|0
1630936800000|2021-09-06 14:00:00|17600.82|17600.82|17609.29|17609.29|17609.29|17609.29|17598.85|17598.85|0
1630937100000|2021-09-06 14:05:00|17607.32|17607.32|17603.58|17603.58|17609.55|17609.55|17603.58|17603.58|0
1630937400000|2021-09-06 14:10:00|17601.61|17601.61|17609.74|17609.74|17609.74|17609.74|17598.71|17598.71|0
1630937700000|2021-09-06 14:15:00|17610.16|17610.16|17605.92|17605.92|17610.16|17610.16|17603.32|17603.32|0
1630938000000|2021-09-06 14:20:00|17603.95|17603.95|17609.16|17609.16|17609.16|17609.16|17603.95|17603.95|0
1630938300000|2021-09-06 14:25:00|17611.13|17611.13|17615.39|17615.39|17622.7|17622.7|17611.13|17611.13|0
1630938600000|2021-09-06 14:30:00|17614.97|17614.97|17614.4|17614.4|17618.93|17618.93|17613.01|17613.01|0
1630938900000|2021-09-06 14:35:00|17613.19|17613.19|17610.48|17610.48|17613.19|17613.19|17608.5|17608.5|0
1630939200000|2021-09-06 14:40:00|17611.87|17611.87|17608.42|17608.42|17611.87|17611.87|17604|17604|0
1630939500000|2021-09-06 14:45:00|17609.26|17609.26|17612.7|17612.7|17613.92|17613.92|17606.61|17606.61|0
1630939800000|2021-09-06 14:50:00|17613.12|17613.12|17609.92|17609.92|17613.54|17613.54|17609.92|17609.92|0
1630940100000|2021-09-06 14:55:00|17605.98|17605.98|17613.84|17613.84|17613.84|17613.84|17605.98|17605.98|0
1630940400000|2021-09-06 15:00:00|17614.03|17614.03|17620|17620|17624.53|17624.53|17612.61|17612.61|0
1630940700000|2021-09-06 15:05:00|17621.97|17621.97|17627.09|17627.09|17628.32|17628.32|17620.58|17620.58|0
1630941000000|2021-09-06 15:10:00|17627.93|17627.93|17634.54|17634.54|17635.76|17635.76|17627.93|17627.93|0
1630941300000|2021-09-06 15:15:00|17635.93|17635.93|17640.64|17640.64|17640.65|17640.65|17635.58|17635.58|0
1630941600000|2021-09-06 15:20:00|17642.61|17642.61|17645.29|17645.29|17650.34|17650.34|17642.61|17642.61|0
1630941900000|2021-09-06 15:25:00|17642.5|17642.5|17648.61|17648.61|17648.61|17648.61|17639.72|17639.72|0
1630998900000|2021-09-07 07:15:00|17601.36|17601.36|17598.06|17598.06|17609.86|17609.86|17598.06|17598.06|0
1630999200000|2021-09-07 07:20:00|17596.66|17596.66|17609.96|17609.96|17625.27|17625.27|17594.26|17594.26|0
1630999500000|2021-09-07 07:25:00|17612.74|17612.74|17616.49|17616.49|17619.86|17619.86|17612.74|17612.74|0
1630999800000|2021-09-07 07:30:00|17620.44|17620.44|17626.89|17626.89|17633.57|17633.57|17620.44|17620.44|0
1631000100000|2021-09-07 07:35:00|17624.11|17624.11|17612.99|17612.99|17626.38|17626.38|17612.99|17612.99|0
1631000400000|2021-09-07 07:40:00|17608.82|17608.82|17594.49|17594.49|17608.82|17608.82|17594.49|17594.49|0
1631000700000|2021-09-07 07:45:00|17594.91|17594.91|17600.77|17600.77|17604.72|17604.72|17592.94|17592.94|0
1631001000000|2021-09-07 07:50:00|17599.57|17599.57|17604.86|17604.86|17604.86|17604.86|17596.96|17596.96|0
1631001300000|2021-09-07 07:55:00|17614.72|17614.72|17619.35|17619.35|17623.88|17623.88|17614.72|17614.72|0
1631001600000|2021-09-07 08:00:00|17617.96|17617.96|17617.96|17617.96|17617.96|17617.96|17612.04|17612.04|0
1631001900000|2021-09-07 08:05:00|17619.93|17619.93|17608.53|17608.53|17619.93|17619.93|17604.58|17604.58|0
1631002200000|2021-09-07 08:10:00|17605.75|17605.75|17623.96|17623.96|17623.96|17623.96|17604.53|17604.53|0
1631002500000|2021-09-07 08:15:00|17616.07|17616.07|17627.9|17627.9|17627.9|17627.9|17608.18|17608.18|0
1631002800000|2021-09-07 08:20:00|17626.51|17626.51|17618.98|17618.98|17626.51|17626.51|17615.84|17615.84|0
1631003100000|2021-09-07 08:25:00|17620.37|17620.37|17615.12|17615.12|17621.76|17621.76|17607.95|17607.95|0
1631003400000|2021-09-07 08:30:00|17617.1|17617.1|17615.18|17615.18|17620.33|17620.33|17611.18|17611.18|0
1631003700000|2021-09-07 08:35:00|17609.26|17609.26|17616.38|17616.38|17621.1|17621.1|17609.26|17609.26|0
1631004000000|2021-09-07 08:40:00|17618.36|17618.36|17612.5|17612.5|17620.33|17620.33|17612.5|17612.5|0
1631004300000|2021-09-07 08:45:00|17606.58|17606.58|17592.8|17592.8|17606.58|17606.58|17591.58|17591.58|0
1631004600000|2021-09-07 08:50:00|17596.97|17596.97|17584.04|17584.04|17601.5|17601.5|17584.04|17584.04|0
1631004900000|2021-09-07 08:55:00|17583.62|17583.62|17580.68|17580.68|17583.62|17583.62|17580.68|17580.68|0
1631005200000|2021-09-07 09:00:00|17578.58|17578.58|17554.16|17554.16|17580.68|17580.68|17553.74|17553.74|0
1631005500000|2021-09-07 09:05:00|17552.77|17552.77|17542.85|17542.85|17553.98|17553.98|17542.85|17542.85|0
1631005800000|2021-09-07 09:10:00|17540.88|17540.88|17541.01|17541.01|17544.95|17544.95|17536.83|17536.83|0
1631006100000|2021-09-07 09:15:00|17537.06|17537.06|17528.91|17528.91|17538.27|17538.27|17527.69|17527.69|0
1631006400000|2021-09-07 09:20:00|17530.3|17530.3|17523.61|17523.61|17533.09|17533.09|17516.07|17516.07|0
1631006700000|2021-09-07 09:25:00|17521.64|17521.64|17523.32|17523.32|17525.76|17525.76|17521.64|17521.64|0
1631007000000|2021-09-07 09:30:00|17522.9|17522.9|17516.42|17516.42|17522.9|17522.9|17512.47|17512.47|0
1631007300000|2021-09-07 09:35:00|17513.64|17513.64|17507.84|17507.84|17513.64|17513.64|17505.06|17505.06|0
1631007600000|2021-09-07 09:40:00|17509.81|17509.81|17516.25|17516.25|17516.25|17516.25|17509.81|17509.81|0
1631007900000|2021-09-07 09:45:00|17515.03|17515.03|17520.17|17520.17|17520.17|17520.17|17509.04|17509.04|0
1631008200000|2021-09-07 09:50:00|17522.14|17522.14|17530.13|17530.13|17532.1|17532.1|17522.14|17522.14|0
1631008500000|2021-09-07 09:55:00|17528.16|17528.16|17528.92|17528.92|17531.85|17531.85|17526.18|17526.18|0
1631008800000|2021-09-07 10:00:00|17530.31|17530.31|17522.16|17522.16|17530.31|17530.31|17517.99|17517.99|0
1631009100000|2021-09-07 10:05:00|17520.96|17520.96|17527.47|17527.47|17530.66|17530.66|17520.12|17520.12|0
1631009400000|2021-09-07 10:10:00|17525.5|17525.5|17527.57|17527.57|17532.33|17532.33|17519.28|17519.28|0
1631009700000|2021-09-07 10:15:00|17523.63|17523.63|17522.55|17522.55|17523.63|17523.63|17518.38|17518.38|0
1631010000000|2021-09-07 10:20:00|17523.76|17523.76|17518.42|17518.42|17523.76|17523.76|17517.03|17517.03|0
1631010300000|2021-09-07 10:25:00|17521.2|17521.2|17512.39|17512.39|17521.2|17521.2|17511.62|17511.62|0
1631010600000|2021-09-07 10:30:00|17511.55|17511.55|17495.29|17495.29|17511.55|17511.55|17495.29|17495.29|0
1631010900000|2021-09-07 10:35:00|17493.9|17493.9|17492.81|17492.81|17493.9|17493.9|17485.67|17485.67|0
1631011200000|2021-09-07 10:40:00|17493.23|17493.23|17485|17485|17493.23|17493.23|17485|17485|0
1631011500000|2021-09-07 10:45:00|17483.61|17483.61|17479.41|17479.41|17483.61|17483.61|17479.41|17479.41|0
1631011800000|2021-09-07 10:50:00|17480.25|17480.25|17488.65|17488.65|17490.04|17490.04|17480.25|17480.25|0
1631012100000|2021-09-07 10:55:00|17494.57|17494.57|17512.76|17512.76|17513.34|17513.34|17492.6|17492.6|0
1631012400000|2021-09-07 11:00:00|17511.92|17511.92|17514.45|17514.45|17518.81|17518.81|17511.92|17511.92|0
1631012700000|2021-09-07 11:05:00|17512.48|17512.48|17516.06|17516.06|17516.06|17516.06|17510.08|17510.08|0
1631013000000|2021-09-07 11:10:00|17517.26|17517.26|17513.58|17513.58|17520|17520|17513.58|17513.58|0
1631013300000|2021-09-07 11:15:00|17515.55|17515.55|17521.51|17521.51|17521.51|17521.51|17515.55|17515.55|0
1631013600000|2021-09-07 11:20:00|17522.35|17522.35|17522.35|17522.35|17523.61|17523.61|17522.35|17522.35|0
1631013900000|2021-09-07 11:25:00|17521.93|17521.93|17525.33|17525.33|17527.72|17527.72|17521.93|17521.93|0
1631014200000|2021-09-07 11:30:00|17523.94|17523.94|17529.99|17529.99|17531.38|17531.38|17523.94|17523.94|0
1631014500000|2021-09-07 11:35:00|17535.91|17535.91|17539.88|17539.88|17539.88|17539.88|17532.75|17532.75|0
1631014800000|2021-09-07 11:40:00|17538.68|17538.68|17541.75|17541.75|17541.75|17541.75|17534.73|17534.73|0
1631015100000|2021-09-07 11:45:00|17539.78|17539.78|17535.07|17535.07|17539.78|17539.78|17528.88|17528.88|0
1631015400000|2021-09-07 11:50:00|17533.1|17533.1|17522.28|17522.28|17533.1|17533.1|17522.11|17522.11|0
1631015700000|2021-09-07 11:55:00|17524.25|17524.25|17509.85|17509.85|17524.25|17524.25|17504.52|17504.52|0
1631016000000|2021-09-07 12:00:00|17511.83|17511.83|17509.42|17509.42|17511.83|17511.83|17501.48|17501.48|0
1631016300000|2021-09-07 12:05:00|17508.02|17508.02|17502.69|17502.69|17508.02|17508.02|17500.72|17500.72|0
1631016600000|2021-09-07 12:10:00|17500.72|17500.72|17490.72|17490.72|17500.72|17500.72|17490.72|17490.72|0
1631016900000|2021-09-07 12:15:00|17489.51|17489.51|17490.99|17490.99|17492.38|17492.38|17484.72|17484.72|0
1631017200000|2021-09-07 12:20:00|17490.15|17490.15|17498.04|17498.04|17498.46|17498.46|17490.15|17490.15|0
1631017500000|2021-09-07 12:25:00|17497.62|17497.62|17503.52|17503.52|17505.06|17505.06|17497.2|17497.2|0
1631017800000|2021-09-07 12:30:00|17504.74|17504.74|17499.82|17499.82|17509.73|17509.73|17499.82|17499.82|0
1631018100000|2021-09-07 12:35:00|17500.24|17500.24|17498.03|17498.03|17501.63|17501.63|17498.03|17498.03|0
1631018400000|2021-09-07 12:40:00|17494.09|17494.09|17493.43|17493.43|17494.09|17494.09|17488.13|17488.13|0
1631018700000|2021-09-07 12:45:00|17492.21|17492.21|17484.28|17484.28|17492.21|17492.21|17480.33|17480.33|0
1631019000000|2021-09-07 12:50:00|17482.3|17482.3|17472.36|17472.36|17482.3|17482.3|17472.36|17472.36|0
1631019300000|2021-09-07 12:55:00|17470.26|17470.26|17461.12|17461.12|17470.26|17470.26|17452.01|17452.01|0
1631019600000|2021-09-07 13:00:00|17461.54|17461.54|17476.89|17476.89|17476.89|17476.89|17461.54|17461.54|0
1631019900000|2021-09-07 13:05:00|17475.67|17475.67|17467.31|17467.31|17477.65|17477.65|17467.31|17467.31|0
1631020200000|2021-09-07 13:10:00|17468.53|17468.53|17460.33|17460.33|17468.94|17468.94|17457.94|17457.94|0
1631020500000|2021-09-07 13:15:00|17459.12|17459.12|17447.36|17447.36|17459.12|17459.12|17446.94|17446.94|0
1631020800000|2021-09-07 13:20:00|17449.79|17449.79|17447.82|17447.82|17451.77|17451.77|17442.48|17442.48|0
1631021100000|2021-09-07 13:25:00|17446.43|17446.43|17453|17453|17453|17453|17445.23|17445.23|0
1631021400000|2021-09-07 13:30:00|17451.61|17451.61|17433.6|17433.6|17455.35|17455.35|17432.2|17432.2|0
1631021700000|2021-09-07 13:35:00|17432.76|17432.76|17414.09|17414.09|17433.96|17433.96|17409.92|17409.92|0
1631022000000|2021-09-07 13:40:00|17415.31|17415.31|17407.17|17407.17|17415.31|17415.31|17405.96|17405.96|0
1631022300000|2021-09-07 13:45:00|17406.75|17406.75|17408.95|17408.95|17409.31|17409.31|17393.42|17393.42|0
1631022600000|2021-09-07 13:50:00|17406.98|17406.98|17382.75|17382.75|17406.98|17406.98|17379.85|17379.85|0
1631022900000|2021-09-07 13:55:00|17382.33|17382.33|17391.88|17391.88|17393.27|17393.27|17371.81|17371.81|0
1631023200000|2021-09-07 14:00:00|17391.04|17391.04|17384.1|17384.1|17398.66|17398.66|17384.1|17384.1|0
1631023500000|2021-09-07 14:05:00|17382.12|17382.12|17378.34|17378.34|17386.85|17386.85|17374.79|17374.79|0
1631023800000|2021-09-07 14:10:00|17377.92|17377.92|17371.53|17371.53|17383.92|17383.92|17366.44|17366.44|0
1631024100000|2021-09-07 14:15:00|17370.31|17370.31|17381.2|17381.2|17382.59|17382.59|17349.13|17349.13|0
1631024400000|2021-09-07 14:20:00|17383.17|17383.17|17376.47|17376.47|17383.17|17383.17|17372.53|17372.53|0
1631024700000|2021-09-07 14:25:00|17374.5|17374.5|17372.78|17372.78|17375.8|17375.8|17370.81|17370.81|0
1631025000000|2021-09-07 14:30:00|17370.81|17370.81|17374.19|17374.19|17375.4|17375.4|17368.02|17368.02|0
1631025300000|2021-09-07 14:35:00|17380.11|17380.11|17382.81|17382.81|17386.41|17386.41|17371.16|17371.16|0
1631025600000|2021-09-07 14:40:00|17378.87|17378.87|17381.3|17381.3|17381.3|17381.3|17375.5|17375.5|0
1631025900000|2021-09-07 14:45:00|17383.28|17383.28|17401.35|17401.35|17401.35|17401.35|17378.71|17378.71|0
1631026200000|2021-09-07 14:50:00|17403.33|17403.33|17375.47|17375.47|17403.33|17403.33|17374.08|17374.08|0
1631026500000|2021-09-07 14:55:00|17376.73|17376.73|17354.68|17354.68|17377.15|17377.15|17353.52|17353.52|0
1631026800000|2021-09-07 15:00:00|17350.73|17350.73|17343.25|17343.25|17353.74|17353.74|17340.37|17340.37|0
1631027100000|2021-09-07 15:05:00|17341.28|17341.28|17357.16|17357.16|17357.16|17357.16|17335.94|17335.94|0
1631027400000|2021-09-07 15:10:00|17355.19|17355.19|17354.8|17354.8|17360.11|17360.11|17353.38|17353.38|0
1631027700000|2021-09-07 15:15:00|17352.4|17352.4|17356.15|17356.15|17356.15|17356.15|17345.32|17345.32|0
1631028000000|2021-09-07 15:20:00|17357.37|17357.37|17356.48|17356.48|17363.69|17363.69|17353.7|17353.7|0
1631028300000|2021-09-07 15:25:00|17356.9|17356.9|17371.43|17371.43|17373.8|17373.8|17356.9|17356.9|0
1631085300000|2021-09-08 07:15:00|17160.45|17160.45|17200.37|17200.37|17204.98|17204.98|17160.03|17160.03|0
1631085600000|2021-09-08 07:20:00|17201.58|17201.58|17191.65|17191.65|17202.78|17202.78|17177.21|17177.21|0
1631085900000|2021-09-08 07:25:00|17187.7|17187.7|17183.21|17183.21|17187.7|17187.7|17165.94|17165.94|0
1631086200000|2021-09-08 07:30:00|17187.39|17187.39|17180.73|17180.73|17187.39|17187.39|17170.62|17170.62|0
1631086500000|2021-09-08 07:35:00|17179.33|17179.33|17194.21|17194.21|17196.18|17196.18|17179.33|17179.33|0
1631086800000|2021-09-08 07:40:00|17192.82|17192.82|17191.16|17191.16|17193.94|17193.94|17186.9|17186.9|0
1631087100000|2021-09-08 07:45:00|17192.84|17192.84|17174.12|17174.12|17192.84|17192.84|17174.12|17174.12|0
1631087400000|2021-09-08 07:50:00|17175.38|17175.38|17169.18|17169.18|17179.86|17179.86|17169.06|17169.06|0
1631087700000|2021-09-08 07:55:00|17171.16|17171.16|17172|17172|17172|17172|17158.51|17158.51|0
1631088000000|2021-09-08 08:00:00|17169.22|17169.22|17181.67|17181.67|17181.67|17181.67|17162.76|17162.76|0
1631088300000|2021-09-08 08:05:00|17177.72|17177.72|17174.9|17174.9|17188.63|17188.63|17167.43|17167.43|0
1631088600000|2021-09-08 08:10:00|17173.68|17173.68|17182.96|17182.96|17182.96|17182.96|17173.1|17173.1|0
1631088900000|2021-09-08 08:15:00|17190.85|17190.85|17187.69|17187.69|17190.87|17190.87|17186.92|17186.92|0
1631089200000|2021-09-08 08:20:00|17191.64|17191.64|17195.07|17195.07|17198.86|17198.86|17186.16|17186.16|0
1631089500000|2021-09-08 08:25:00|17193.1|17193.1|17195.87|17195.87|17199.81|17199.81|17184.1|17184.1|0
1631089800000|2021-09-08 08:30:00|17195.03|17195.03|17158.98|17158.98|17195.45|17195.45|17158.98|17158.98|0
1631090100000|2021-09-08 08:35:00|17160.37|17160.37|17180.81|17180.81|17181.65|17181.65|17158.98|17158.98|0
1631090400000|2021-09-08 08:40:00|17178.84|17178.84|17192.2|17192.2|17192.2|17192.2|17159.86|17159.86|0
1631090700000|2021-09-08 08:45:00|17193.46|17193.46|17196.2|17196.2|17201.53|17201.53|17189.29|17189.29|0
1631091000000|2021-09-08 08:50:00|17197.59|17197.59|17188.03|17188.03|17197.59|17197.59|17184.45|17184.45|0
1631091300000|2021-09-08 08:55:00|17187.61|17187.61|17184.05|17184.05|17187.61|17187.61|17172.99|17172.99|0
1631091600000|2021-09-08 09:00:00|17182.08|17182.08|17181.24|17181.24|17189.36|17189.36|17179.56|17179.56|0
1631091900000|2021-09-08 09:05:00|17183.22|17183.22|17188.12|17188.12|17191.33|17191.33|17183.22|17183.22|0
1631092200000|2021-09-08 09:10:00|17182.21|17182.21|17186.79|17186.79|17186.79|17186.79|17174.9|17174.9|0
1631092500000|2021-09-08 09:15:00|17182.84|17182.84|17162.73|17162.73|17190.73|17190.73|17162.73|17162.73|0
1631092800000|2021-09-08 09:20:00|17160.76|17160.76|17178.45|17178.45|17186.44|17186.44|17160.21|17160.21|0
1631093100000|2021-09-08 09:25:00|17179.84|17179.84|17181.77|17181.77|17182.4|17182.4|17172.83|17172.83|0
1631093400000|2021-09-08 09:30:00|17183.16|17183.16|17188.47|17188.47|17193.5|17193.5|17183.16|17183.16|0
1631093700000|2021-09-08 09:35:00|17187.27|17187.27|17198.72|17198.72|17203.18|17203.18|17183.24|17183.24|0
1631094000000|2021-09-08 09:40:00|17200.69|17200.69|17206.59|17206.59|17207.81|17207.81|17198.49|17198.49|0
1631094300000|2021-09-08 09:45:00|17208.27|17208.27|17200.83|17200.83|17208.27|17208.27|17198.86|17198.86|0
1631094600000|2021-09-08 09:50:00|17202.81|17202.81|17216.69|17216.69|17216.69|17216.69|17202.22|17202.22|0
1631094900000|2021-09-08 09:55:00|17218.66|17218.66|17225|17225|17234.64|17234.64|17218.66|17218.66|0
1631095200000|2021-09-08 10:00:00|17226.97|17226.97|17209.19|17209.19|17226.97|17226.97|17209.19|17209.19|0
1631095500000|2021-09-08 10:05:00|17209.61|17209.61|17219.57|17219.57|17222.35|17222.35|17209.61|17209.61|0
1631095800000|2021-09-08 10:10:00|17218.31|17218.31|17208.33|17208.33|17221.42|17221.42|17208.33|17208.33|0
1631096100000|2021-09-08 10:15:00|17212.28|17212.28|17212.77|17212.77|17217.03|17217.03|17208.91|17208.91|0
1631096400000|2021-09-08 10:20:00|17214.16|17214.16|17217.69|17217.69|17217.69|17217.69|17207.43|17207.43|0
1631096700000|2021-09-08 10:25:00|17221.64|17221.64|17224.84|17224.84|17224.84|17224.84|17221.64|17221.64|0
1631097000000|2021-09-08 10:30:00|17227.24|17227.24|17243.05|17243.05|17247.61|17247.61|17227.24|17227.24|0
1631097300000|2021-09-08 10:35:00|17246.99|17246.99|17265.01|17265.01|17265.01|17265.01|17246.99|17246.99|0
1631097600000|2021-09-08 10:40:00|17266.21|17266.21|17262.66|17262.66|17267.42|17267.42|17262.66|17262.66|0
1631097900000|2021-09-08 10:45:00|17264.63|17264.63|17270.1|17270.1|17270.1|17270.1|17264.63|17264.63|0
1631098200000|2021-09-08 10:50:00|17268.9|17268.9|17274.59|17274.59|17278.54|17278.54|17262.98|17262.98|0
1631098500000|2021-09-08 10:55:00|17276.56|17276.56|17275.01|17275.01|17284.49|17284.49|17275.01|17275.01|0
1631098800000|2021-09-08 11:00:00|17273.62|17273.62|17289.76|17289.76|17296.48|17296.48|17273.62|17273.62|0
1631099100000|2021-09-08 11:05:00|17291.73|17291.73|17301.01|17301.01|17303.17|17303.17|17288.03|17288.03|0
1631099400000|2021-09-08 11:10:00|17306.93|17306.93|17313.05|17313.05|17313.05|17313.05|17302.14|17302.14|0
1631099700000|2021-09-08 11:15:00|17314.31|17314.31|17313.47|17313.47|17320.71|17320.71|17313.47|17313.47|0
1631100000000|2021-09-08 11:20:00|17313.89|17313.89|17331.35|17331.35|17331.35|17331.35|17313.89|17313.89|0
1631100300000|2021-09-08 11:25:00|17325.43|17325.43|17327.27|17327.27|17327.4|17327.4|17324.62|17324.62|0
1631100600000|2021-09-08 11:30:00|17328.53|17328.53|17331.27|17331.27|17331.27|17331.27|17324.58|17324.58|0
1631100900000|2021-09-08 11:35:00|17327.32|17327.32|17340.72|17340.72|17340.72|17340.72|17327.32|17327.32|0
1631101200000|2021-09-08 11:40:00|17338.75|17338.75|17338.67|17338.67|17341.98|17341.98|17334.09|17334.09|0
1631101500000|2021-09-08 11:45:00|17338.25|17338.25|17339.55|17339.55|17339.55|17339.55|17337.03|17337.03|0
1631101800000|2021-09-08 11:50:00|17333.63|17333.63|17326.46|17326.46|17333.63|17333.63|17325.62|17325.62|0
1631102100000|2021-09-08 11:55:00|17322.51|17322.51|17320.99|17320.99|17331.79|17331.79|17320.99|17320.99|0
1631102400000|2021-09-08 12:00:00|17320.15|17320.15|17332.25|17332.25|17332.25|17332.25|17320.15|17320.15|0
1631102700000|2021-09-08 12:05:00|17330.86|17330.86|17306.06|17306.06|17332.83|17332.83|17306.06|17306.06|0
1631103000000|2021-09-08 12:10:00|17304.09|17304.09|17301.83|17301.83|17311.98|17311.98|17298.33|17298.33|0
1631103300000|2021-09-08 12:15:00|17294.87|17294.87|17276.87|17276.87|17294.87|17294.87|17270.95|17270.95|0
1631103600000|2021-09-08 12:20:00|17275.48|17275.48|17260.89|17260.89|17275.48|17275.48|17260.89|17260.89|0
1631103900000|2021-09-08 12:25:00|17260.05|17260.05|17254.85|17254.85|17263.41|17263.41|17254.85|17254.85|0
1631104200000|2021-09-08 12:30:00|17256.24|17256.24|17245.14|17245.14|17260.57|17260.57|17245.14|17245.14|0
1631104500000|2021-09-08 12:35:00|17243.94|17243.94|17250.7|17250.7|17250.7|17250.7|17240.78|17240.78|0
1631104800000|2021-09-08 12:40:00|17246.75|17246.75|17257.25|17257.25|17257.25|17257.25|17243.97|17243.97|0
1631105100000|2021-09-08 12:45:00|17258.45|17258.45|17269.71|17269.71|17269.71|17269.71|17258.45|17258.45|0
1631105400000|2021-09-08 12:50:00|17268.32|17268.32|17261.23|17261.23|17268.32|17268.32|17260.59|17260.59|0
1631105700000|2021-09-08 12:55:00|17267.14|17267.14|17287.44|17287.44|17287.44|17287.44|17267.14|17267.14|0
1631106000000|2021-09-08 13:00:00|17287.86|17287.86|17276.39|17276.39|17287.86|17287.86|17275.17|17275.17|0
1631106300000|2021-09-08 13:05:00|17278.36|17278.36|17268.43|17268.43|17278.7|17278.7|17268.01|17268.01|0
1631106600000|2021-09-08 13:10:00|17270.4|17270.4|17282.72|17282.72|17287.5|17287.5|17265.07|17265.07|0
1631106900000|2021-09-08 13:15:00|17284.7|17284.7|17289.45|17289.45|17295.08|17295.08|17284.7|17284.7|0
1631107200000|2021-09-08 13:20:00|17291.43|17291.43|17295.01|17295.01|17296.98|17296.98|17287.06|17287.06|0
1631107500000|2021-09-08 13:25:00|17296.4|17296.4|17291.06|17291.06|17296.4|17296.4|17281.86|17281.86|0
1631107800000|2021-09-08 13:30:00|17289.67|17289.67|17275.46|17275.46|17291.06|17291.06|17269.67|17269.67|0
1631108100000|2021-09-08 13:35:00|17275.88|17275.88|17303.5|17303.5|17304.71|17304.71|17275.88|17275.88|0
1631108400000|2021-09-08 13:40:00|17304.9|17304.9|17291.16|17291.16|17304.9|17304.9|17289.95|17289.95|0
1631108700000|2021-09-08 13:45:00|17290.32|17290.32|17269.96|17269.96|17297.04|17297.04|17269.96|17269.96|0
1631109000000|2021-09-08 13:50:00|17268.7|17268.7|17256.41|17256.41|17270.09|17270.09|17256.41|17256.41|0
1631109300000|2021-09-08 13:55:00|17253.62|17253.62|17280.7|17280.7|17280.7|17280.7|17249.87|17249.87|0
1631109600000|2021-09-08 14:00:00|17282.09|17282.09|17304.02|17304.02|17304.02|17304.02|17282.09|17282.09|0
1631109900000|2021-09-08 14:05:00|17315.85|17315.85|17316.12|17316.12|17316.12|17316.12|17303.19|17303.19|0
1631110200000|2021-09-08 14:10:00|17316.54|17316.54|17303.01|17303.01|17316.97|17316.97|17300.62|17300.62|0
1631110500000|2021-09-08 14:15:00|17304.98|17304.98|17282.95|17282.95|17304.98|17304.98|17279.11|17279.11|0
1631110800000|2021-09-08 14:20:00|17284.92|17284.92|17306.85|17306.85|17309.26|17309.26|17284.92|17284.92|0
1631111100000|2021-09-08 14:25:00|17304.88|17304.88|17306.66|17306.66|17306.69|17306.69|17297.01|17297.01|0
1631111400000|2021-09-08 14:30:00|17305.44|17305.44|17306.02|17306.02|17319.93|17319.93|17303.24|17303.24|0
1631111700000|2021-09-08 14:35:00|17300.1|17300.1|17279.42|17279.42|17305.18|17305.18|17279.42|17279.42|0
1631112000000|2021-09-08 14:40:00|17279|17279|17269.25|17269.25|17280.22|17280.22|17265.53|17265.53|0
1631112300000|2021-09-08 14:45:00|17267.57|17267.57|17310.64|17310.64|17316.2|17316.2|17265.2|17265.2|0
1631112600000|2021-09-08 14:50:00|17312.03|17312.03|17290.53|17290.53|17312.03|17312.03|17290.53|17290.53|0
1631112900000|2021-09-08 14:55:00|17291.93|17291.93|17315.7|17315.7|17315.7|17315.7|17291.93|17291.93|0
1631113200000|2021-09-08 15:00:00|17313.73|17313.73|17320.34|17320.34|17327.35|17327.35|17312.34|17312.34|0
1631113500000|2021-09-08 15:05:00|17321.73|17321.73|17313.57|17313.57|17323.12|17323.12|17313.57|17313.57|0
1631113800000|2021-09-08 15:10:00|17314.96|17314.96|17325.7|17325.7|17333.79|17333.79|17314.96|17314.96|0
1631114100000|2021-09-08 15:15:00|17329.65|17329.65|17325.37|17325.37|17336.8|17336.8|17325.37|17325.37|0
1631114400000|2021-09-08 15:20:00|17327.34|17327.34|17319.64|17319.64|17331.14|17331.14|17314.77|17314.77|0
1631114700000|2021-09-08 15:25:00|17318.25|17318.25|17304.54|17304.54|17326.79|17326.79|17302.31|17302.31|0
1631171700000|2021-09-09 07:15:00|17124.35|17124.35|17129.06|17129.06|17150.57|17150.57|17124.35|17124.35|0
1631172000000|2021-09-09 07:20:00|17127.67|17127.67|17165.65|17165.65|17165.65|17165.65|17119.78|17119.78|0
1631172300000|2021-09-09 07:25:00|17168.43|17168.43|17156.43|17156.43|17175.24|17175.24|17152.26|17152.26|0
1631172600000|2021-09-09 07:30:00|17160.38|17160.38|17157.64|17157.64|17172.21|17172.21|17157.64|17157.64|0
1631172900000|2021-09-09 07:35:00|17160.43|17160.43|17124.58|17124.58|17167.15|17167.15|17124.58|17124.58|0
1631173200000|2021-09-09 07:40:00|17123.74|17123.74|17121.68|17121.68|17131.28|17131.28|17105.67|17105.67|0
1631173500000|2021-09-09 07:45:00|17119.71|17119.71|17122.92|17122.92|17130.81|17130.81|17117.91|17117.91|0
1631173800000|2021-09-09 07:50:00|17124.12|17124.12|17146.56|17146.56|17156.65|17156.65|17118.56|17118.56|0
1631174100000|2021-09-09 07:55:00|17144.59|17144.59|17186.74|17186.74|17186.74|17186.74|17144.59|17144.59|0
1631174400000|2021-09-09 08:00:00|17188.13|17188.13|17206.19|17206.19|17206.19|17206.19|17182.33|17182.33|0
1631174700000|2021-09-09 08:05:00|17207.58|17207.58|17191.67|17191.67|17207.58|17207.58|17190.28|17190.28|0
1631175000000|2021-09-09 08:10:00|17193.64|17193.64|17190.42|17190.42|17193.64|17193.64|17180.59|17180.59|0
1631175300000|2021-09-09 08:15:00|17191.81|17191.81|17183.86|17183.86|17192.98|17192.98|17179.75|17179.75|0
1631175600000|2021-09-09 08:20:00|17185.83|17185.83|17200.68|17200.68|17202.25|17202.25|17183.05|17183.05|0
1631175900000|2021-09-09 08:25:00|17196.74|17196.74|17160|17160|17196.74|17196.74|17160|17160|0
1631176200000|2021-09-09 08:30:00|17158.02|17158.02|17176.72|17176.72|17180.89|17180.89|17156.63|17156.63|0
1631176500000|2021-09-09 08:35:00|17178.11|17178.11|17169.23|17169.23|17181.3|17181.3|17169.23|17169.23|0
1631176800000|2021-09-09 08:40:00|17181.07|17181.07|17171.99|17171.99|17185.02|17185.02|17168.63|17168.63|0
1631177100000|2021-09-09 08:45:00|17173.38|17173.38|17168.31|17168.31|17173.38|17173.38|17160.42|17160.42|0
1631177400000|2021-09-09 08:50:00|17172.49|17172.49|17166.05|17166.05|17174.46|17174.46|17162.92|17162.92|0
1631177700000|2021-09-09 08:55:00|17168.02|17168.02|17155.94|17155.94|17168.02|17168.02|17155.94|17155.94|0
1631178000000|2021-09-09 09:00:00|17152.58|17152.58|17140.84|17140.84|17152.58|17152.58|17137.65|17137.65|0
1631178300000|2021-09-09 09:05:00|17142.23|17142.23|17109.96|17109.96|17142.23|17142.23|17109.96|17109.96|0
1631178600000|2021-09-09 09:10:00|17110.38|17110.38|17113.03|17113.03|17118.98|17118.98|17109.12|17109.12|0
1631178900000|2021-09-09 09:15:00|17114.24|17114.24|17129.39|17129.39|17129.39|17129.39|17113.82|17113.82|0
1631179200000|2021-09-09 09:20:00|17129.81|17129.81|17128.07|17128.07|17133.46|17133.46|17125.57|17125.57|0
1631179500000|2021-09-09 09:25:00|17126.1|17126.1|17147.86|17147.86|17149.84|17149.84|17122.15|17122.15|0
1631179800000|2021-09-09 09:30:00|17145.08|17145.08|17162.78|17162.78|17163.01|17163.01|17135.74|17135.74|0
1631180100000|2021-09-09 09:35:00|17160.81|17160.81|17157.45|17157.45|17161.62|17161.62|17156.86|17156.86|0
1631180400000|2021-09-09 09:40:00|17158.84|17158.84|17157.81|17157.81|17175.43|17175.43|17155.84|17155.84|0
1631180700000|2021-09-09 09:45:00|17156.97|17156.97|17157|17157|17159.59|17159.59|17153.61|17153.61|0
1631181000000|2021-09-09 09:50:00|17152.82|17152.82|17166.05|17166.05|17166.05|17166.05|17150.27|17150.27|0
1631181300000|2021-09-09 09:55:00|17167.44|17167.44|17180.5|17180.5|17180.5|17180.5|17167.44|17167.44|0
1631181600000|2021-09-09 10:00:00|17177.72|17177.72|17170.21|17170.21|17177.72|17177.72|17162.42|17162.42|0
1631181900000|2021-09-09 10:05:00|17166.27|17166.27|17168.99|17168.99|17168.99|17168.99|17156.34|17156.34|0
1631182200000|2021-09-09 10:10:00|17170.38|17170.38|17152.02|17152.02|17170.38|17170.38|17152.02|17152.02|0
1631182500000|2021-09-09 10:15:00|17150.62|17150.62|17167.22|17167.22|17167.22|17167.22|17150.62|17150.62|0
1631182800000|2021-09-09 10:20:00|17168.61|17168.61|17166.05|17166.05|17170|17170|17166.05|17166.05|0
1631183100000|2021-09-09 10:25:00|17168.03|17168.03|17177.31|17177.31|17181.25|17181.25|17168.03|17168.03|0
1631183400000|2021-09-09 10:30:00|17178.15|17178.15|17172.36|17172.36|17180.12|17180.12|17172.36|17172.36|0
1631183700000|2021-09-09 10:35:00|17170.97|17170.97|17160.16|17160.16|17173.75|17173.75|17154.82|17154.82|0
1631184000000|2021-09-09 10:40:00|17161.55|17161.55|17160.37|17160.37|17165.75|17165.75|17160.24|17160.24|0
1631184300000|2021-09-09 10:45:00|17158.4|17158.4|17157.11|17157.11|17158.4|17158.4|17147.44|17147.44|0
1631184600000|2021-09-09 10:50:00|17155.72|17155.72|17166.21|17166.21|17172.94|17172.94|17155.72|17155.72|0
1631184900000|2021-09-09 10:55:00|17170.16|17170.16|17165.28|17165.28|17174.06|17174.06|17165.28|17165.28|0
1631185200000|2021-09-09 11:00:00|17167.25|17167.25|17159.36|17159.36|17167.25|17167.25|17153.44|17153.44|0
1631185500000|2021-09-09 11:05:00|17158.52|17158.52|17159.86|17159.86|17162.51|17162.51|17155.74|17155.74|0
1631185800000|2021-09-09 11:10:00|17158.47|17158.47|17143.19|17143.19|17163|17163|17143.19|17143.19|0
1631186100000|2021-09-09 11:15:00|17141.1|17141.1|17162.34|17162.34|17162.34|17162.34|17134.56|17134.56|0
1631186400000|2021-09-09 11:20:00|17160.36|17160.36|17158.39|17158.39|17165.12|17165.12|17154.45|17154.45|0
1631186700000|2021-09-09 11:25:00|17154.45|17154.45|17142.66|17142.66|17154.45|17154.45|17140.69|17140.69|0
1631187000000|2021-09-09 11:30:00|17141.4|17141.4|17139.6|17139.6|17144.94|17144.94|17138.21|17138.21|0
1631187300000|2021-09-09 11:35:00|17136.82|17136.82|17128.85|17128.85|17136.82|17136.82|17128.85|17128.85|0
1631187600000|2021-09-09 11:40:00|17128.43|17128.43|17120.1|17120.1|17129.98|17129.98|17119.35|17119.35|0
1631187900000|2021-09-09 11:45:00|17119.26|17119.26|17166.47|17166.47|17168.44|17168.44|17114.09|17114.09|0
1631188200000|2021-09-09 11:50:00|17170.41|17170.41|17167.27|17167.27|17171.8|17171.8|17162.23|17162.23|0
1631188500000|2021-09-09 11:55:00|17171.22|17171.22|17173.19|17173.19|17184.45|17184.45|17171.22|17171.22|0
1631188800000|2021-09-09 12:00:00|17175.16|17175.16|17168|17168|17179.11|17179.11|17164.8|17164.8|0
1631189100000|2021-09-09 12:05:00|17171.94|17171.94|17145.73|17145.73|17171.94|17171.94|17145.73|17145.73|0
1631189400000|2021-09-09 12:10:00|17149.67|17149.67|17144.93|17144.93|17151.65|17151.65|17144.93|17144.93|0
1631189700000|2021-09-09 12:15:00|17142.15|17142.15|17150.91|17150.91|17150.91|17150.91|17140.75|17140.75|0
1631190000000|2021-09-09 12:20:00|17148.94|17148.94|17141.67|17141.67|17154.86|17154.86|17141.67|17141.67|0
1631190300000|2021-09-09 12:25:00|17145.61|17145.61|17135.2|17135.2|17148.22|17148.22|17135.2|17135.2|0
1631190600000|2021-09-09 12:30:00|17131.03|17131.03|17144.04|17144.04|17144.22|17144.22|17131.03|17131.03|0
1631190900000|2021-09-09 12:35:00|17142.65|17142.65|17145.83|17145.83|17145.83|17145.83|17134.11|17134.11|0
1631191200000|2021-09-09 12:40:00|17143.86|17143.86|17149.32|17149.32|17154.65|17154.65|17138.52|17138.52|0
1631191500000|2021-09-09 12:45:00|17147.92|17147.92|17164.79|17164.79|17164.79|17164.79|17138.64|17138.64|0
1631191800000|2021-09-09 12:50:00|17166.18|17166.18|17165.6|17165.6|17171.75|17171.75|17153.14|17153.14|0
1631192100000|2021-09-09 12:55:00|17166.99|17166.99|17160.26|17160.26|17168.97|17168.97|17154.35|17154.35|0
1631192400000|2021-09-09 13:00:00|17158.29|17158.29|17170.91|17170.91|17170.91|17170.91|17158.29|17158.29|0
1631192700000|2021-09-09 13:05:00|17176.83|17176.83|17181.07|17181.07|17185.97|17185.97|17172.42|17172.42|0
1631193000000|2021-09-09 13:10:00|17182.32|17182.32|17176.2|17176.2|17184.3|17184.3|17175.39|17175.39|0
1631193300000|2021-09-09 13:15:00|17174.23|17174.23|17174.1|17174.1|17178.18|17178.18|17174.1|17174.1|0
1631193600000|2021-09-09 13:20:00|17172.13|17172.13|17163.72|17163.72|17174.84|17174.84|17163.72|17163.72|0
1631193900000|2021-09-09 13:25:00|17162.51|17162.51|17172.39|17172.39|17176.56|17176.56|17160.7|17160.7|0
1631194200000|2021-09-09 13:30:00|17171|17171|17194.76|17194.76|17197.32|17197.32|17166.66|17166.66|0
1631194500000|2021-09-09 13:35:00|17195.18|17195.18|17226.43|17226.43|17228.4|17228.4|17195.18|17195.18|0
1631194800000|2021-09-09 13:40:00|17226.01|17226.01|17235.21|17235.21|17238.58|17238.58|17226.01|17226.01|0
1631195100000|2021-09-09 13:45:00|17236.6|17236.6|17220.71|17220.71|17241.52|17241.52|17220.71|17220.71|0
1631195400000|2021-09-09 13:50:00|17223.49|17223.49|17225.14|17225.14|17227.27|17227.27|17219.54|17219.54|0
1631195700000|2021-09-09 13:55:00|17221.19|17221.19|17209.33|17209.33|17221.19|17221.19|17203.57|17203.57|0
1631196000000|2021-09-09 14:00:00|17211.3|17211.3|17234.2|17234.2|17234.92|17234.92|17200.3|17200.3|0
1631196300000|2021-09-09 14:05:00|17236.98|17236.98|17225.27|17225.27|17240.93|17240.93|17225.27|17225.27|0
1631196600000|2021-09-09 14:10:00|17223.3|17223.3|17232.56|17232.56|17240.89|17240.89|17221.9|17221.9|0
1631196900000|2021-09-09 14:15:00|17233.96|17233.96|17232.99|17232.99|17236.35|17236.35|17228.36|17228.36|0
1631197200000|2021-09-09 14:20:00|17233.4|17233.4|17228.35|17228.35|17236.49|17236.49|17228.35|17228.35|0
1631197500000|2021-09-09 14:25:00|17226.96|17226.96|17230.1|17230.1|17235.39|17235.39|17224.73|17224.73|0
1631197800000|2021-09-09 14:30:00|17232.07|17232.07|17241.64|17241.64|17246|17246|17230.81|17230.81|0
1631198100000|2021-09-09 14:35:00|17242.05|17242.05|17253.05|17253.05|17257|17257|17242.05|17242.05|0
1631198400000|2021-09-09 14:40:00|17255.02|17255.02|17260.74|17260.74|17268.99|17268.99|17252.79|17252.79|0
1631198700000|2021-09-09 14:45:00|17262.13|17262.13|17260.62|17260.62|17264.56|17264.56|17257.67|17257.67|0
1631199000000|2021-09-09 14:50:00|17258.64|17258.64|17263.81|17263.81|17263.81|17263.81|17254.28|17254.28|0
1631199300000|2021-09-09 14:55:00|17265.2|17265.2|17265.04|17265.04|17266.59|17266.59|17261.67|17261.67|0
1631199600000|2021-09-09 15:00:00|17266.43|17266.43|17260.4|17260.4|17268.4|17268.4|17259.01|17259.01|0
1631199900000|2021-09-09 15:05:00|17260.82|17260.82|17259.69|17259.69|17265.42|17265.42|17258.85|17258.85|0
1631200200000|2021-09-09 15:10:00|17259.27|17259.27|17252.55|17252.55|17259.27|17259.27|17248.6|17248.6|0
1631200500000|2021-09-09 15:15:00|17252.13|17252.13|17250.04|17250.04|17252.13|17252.13|17245.28|17245.28|0
1631200800000|2021-09-09 15:20:00|17248.06|17248.06|17247.54|17247.54|17248.92|17248.92|17241.02|17241.02|0
1631201100000|2021-09-09 15:25:00|17249.51|17249.51|17236.53|17236.53|17251.9|17251.9|17233.46|17233.46|0
1631258100000|2021-09-10 07:15:00|17261.66|17261.66|17283.75|17283.75|17286.93|17286.93|17260.46|17260.46|0
1631258400000|2021-09-10 07:20:00|17284.59|17284.59|17315.47|17315.47|17315.47|17315.47|17284.59|17284.59|0
1631258700000|2021-09-10 07:25:00|17311.53|17311.53|17293.38|17293.38|17313.5|17313.5|17292.96|17292.96|0
1631259000000|2021-09-10 07:30:00|17305.44|17305.44|17323.2|17323.2|17327.14|17327.14|17305.44|17305.44|0
1631259300000|2021-09-10 07:35:00|17317.28|17317.28|17292.96|17292.96|17317.28|17317.28|17292.96|17292.96|0
1631259600000|2021-09-10 07:40:00|17300.85|17300.85|17296.91|17296.91|17300.85|17300.85|17290.18|17290.18|0
1631259900000|2021-09-10 07:45:00|17302.82|17302.82|17299.26|17299.26|17308.08|17308.08|17299.26|17299.26|0
1631260200000|2021-09-10 07:50:00|17295.32|17295.32|17289.59|17289.59|17295.32|17295.32|17289.59|17289.59|0
1631260500000|2021-09-10 07:55:00|17287.62|17287.62|17286.78|17286.78|17287.62|17287.62|17283.67|17283.67|0
1631260800000|2021-09-10 08:00:00|17287.62|17287.62|17259.14|17259.14|17287.62|17287.62|17259.14|17259.14|0
1631261100000|2021-09-10 08:05:00|17257.92|17257.92|17250.15|17250.15|17257.92|17257.92|17242.08|17242.08|0
1631261400000|2021-09-10 08:10:00|17248.17|17248.17|17236.67|17236.67|17248.17|17248.17|17236.67|17236.67|0
1631261700000|2021-09-10 08:15:00|17237.89|17237.89|17233.17|17233.17|17240.67|17240.67|17233.17|17233.17|0
1631262000000|2021-09-10 08:20:00|17234.37|17234.37|17241.9|17241.9|17242.65|17242.65|17234.37|17234.37|0
1631262300000|2021-09-10 08:25:00|17243.29|17243.29|17246.46|17246.46|17246.88|17246.88|17241.32|17241.32|0
1631262600000|2021-09-10 08:30:00|17247.3|17247.3|17244.78|17244.78|17256.58|17256.58|17241.99|17241.99|0
1631262900000|2021-09-10 08:35:00|17246.17|17246.17|17248.63|17248.63|17248.63|17248.63|17244.45|17244.45|0
1631263200000|2021-09-10 08:40:00|17246.65|17246.65|17244.91|17244.91|17250.48|17250.48|17241.32|17241.32|0
1631263500000|2021-09-10 08:45:00|17246.89|17246.89|17248.89|17248.89|17250.83|17250.83|17246.89|17246.89|0
1631263800000|2021-09-10 08:50:00|17250.86|17250.86|17272.15|17272.15|17272.15|17272.15|17250.86|17250.86|0
1631264100000|2021-09-10 08:55:00|17273.36|17273.36|17274.17|17274.17|17274.75|17274.75|17272.78|17272.78|0
1631264400000|2021-09-10 09:00:00|17275.56|17275.56|17265.87|17265.87|17276.96|17276.96|17265.87|17265.87|0
1631264700000|2021-09-10 09:05:00|17264.19|17264.19|17249.92|17249.92|17264.19|17264.19|17249.92|17249.92|0
1631265000000|2021-09-10 09:10:00|17248.52|17248.52|17247.13|17247.13|17252.47|17252.47|17241.21|17241.21|0
1631265300000|2021-09-10 09:15:00|17249.11|17249.11|17244.93|17244.93|17251.08|17251.08|17244.93|17244.93|0
1631265600000|2021-09-10 09:20:00|17248.88|17248.88|17247.49|17247.49|17248.88|17248.88|17247.49|17247.49|0
1631265900000|2021-09-10 09:25:00|17244.97|17244.97|17243.96|17243.96|17246.14|17246.14|17242.53|17242.53|0
1631266200000|2021-09-10 09:30:00|17245.36|17245.36|17254.83|17254.83|17254.83|17254.83|17245.36|17245.36|0
1631266500000|2021-09-10 09:35:00|17262.72|17262.72|17262.72|17262.72|17262.72|17262.72|17260.75|17260.75|0
1631266800000|2021-09-10 09:40:00|17256.8|17256.8|17262.91|17262.91|17262.91|17262.91|17256.8|17256.8|0
1631267100000|2021-09-10 09:45:00|17266.85|17266.85|17269.82|17269.82|17271.79|17271.79|17263.9|17263.9|0
1631267400000|2021-09-10 09:50:00|17268.61|17268.61|17266.43|17266.43|17268.61|17268.61|17261.23|17261.23|0
1631267700000|2021-09-10 09:55:00|17268.41|17268.41|17267.6|17267.6|17268.41|17268.41|17265.62|17265.62|0
1631268000000|2021-09-10 10:00:00|17270.38|17270.38|17272.35|17272.35|17275.13|17275.13|17270.38|17270.38|0
1631268300000|2021-09-10 10:05:00|17270.96|17270.96|17281.66|17281.66|17281.66|17281.66|17270.96|17270.96|0
1631268600000|2021-09-10 10:10:00|17283.64|17283.64|17290.18|17290.18|17290.18|17290.18|17283.64|17283.64|0
1631268900000|2021-09-10 10:15:00|17288.78|17288.78|17290.6|17290.6|17290.6|17290.6|17286.56|17286.56|0
1631269200000|2021-09-10 10:20:00|17291.82|17291.82|17286.65|17286.65|17291.82|17291.82|17286.65|17286.65|0
1631269500000|2021-09-10 10:25:00|17283.87|17283.87|17286.45|17286.45|17286.45|17286.45|17283.87|17283.87|0
1631269800000|2021-09-10 10:30:00|17287.84|17287.84|17274.18|17274.18|17287.84|17287.84|17274.18|17274.18|0
1631270100000|2021-09-10 10:35:00|17276.15|17276.15|17275.31|17275.31|17278.12|17278.12|17275.31|17275.31|0
1631270400000|2021-09-10 10:40:00|17277.75|17277.75|17282.5|17282.5|17282.5|17282.5|17274.97|17274.97|0
1631270700000|2021-09-10 10:45:00|17280.53|17280.53|17270.66|17270.66|17280.53|17280.53|17270.66|17270.66|0
1631271000000|2021-09-10 10:50:00|17269.27|17269.27|17273.97|17273.97|17273.97|17273.97|17265.27|17265.27|0
1631271300000|2021-09-10 10:55:00|17277.92|17277.92|17279.91|17279.91|17283.14|17283.14|17277.92|17277.92|0
1631271600000|2021-09-10 11:00:00|17273.99|17273.99|17271.54|17271.54|17281.88|17281.88|17269.57|17269.57|0
1631271900000|2021-09-10 11:05:00|17271.12|17271.12|17271.96|17271.96|17274.74|17274.74|17271.12|17271.12|0
1631272200000|2021-09-10 11:10:00|17269.18|17269.18|17256.33|17256.33|17270.57|17270.57|17256.33|17256.33|0
1631272500000|2021-09-10 11:15:00|17254.36|17254.36|17262.38|17262.38|17262.8|17262.8|17254.36|17254.36|0
1631272800000|2021-09-10 11:20:00|17264.36|17264.36|17270.33|17270.33|17270.33|17270.33|17264.36|17264.36|0
1631273100000|2021-09-10 11:25:00|17273.11|17273.11|17271.15|17271.15|17276.48|17276.48|17271.15|17271.15|0
1631273400000|2021-09-10 11:30:00|17269.76|17269.76|17277.43|17277.43|17277.43|17277.43|17269.76|17269.76|0
1631273700000|2021-09-10 11:35:00|17278.63|17278.63|17277.24|17277.24|17278.63|17278.63|17275.27|17275.27|0
1631274000000|2021-09-10 11:40:00|17281.19|17281.19|17270.7|17270.7|17281.19|17281.19|17268.73|17268.73|0
1631274300000|2021-09-10 11:45:00|17269.48|17269.48|17278.65|17278.65|17280.62|17280.62|17269.48|17269.48|0
1631274600000|2021-09-10 11:50:00|17282.59|17282.59|17280.88|17280.88|17282.59|17282.59|17278.65|17278.65|0
1631274900000|2021-09-10 11:55:00|17282.85|17282.85|17284.07|17284.07|17285.38|17285.38|17280.24|17280.24|0
1631275200000|2021-09-10 12:00:00|17281.97|17281.97|17282.51|17282.51|17287.59|17287.59|17279.99|17279.99|0
1631275500000|2021-09-10 12:05:00|17286.45|17286.45|17287.85|17287.85|17287.85|17287.85|17286.45|17286.45|0
1631275800000|2021-09-10 12:10:00|17297.71|17297.71|17289.11|17289.11|17297.71|17297.71|17287.13|17287.13|0
1631276100000|2021-09-10 12:15:00|17287.71|17287.71|17288.9|17288.9|17291.34|17291.34|17283.77|17283.77|0
1631276400000|2021-09-10 12:20:00|17287.68|17287.68|17293.31|17293.31|17293.31|17293.31|17287.68|17287.68|0
1631276700000|2021-09-10 12:25:00|17291.34|17291.34|17293.31|17293.31|17296.09|17296.09|17286|17286|0
1631277000000|2021-09-10 12:30:00|17291.34|17291.34|17284.84|17284.84|17291.34|17291.34|17284.84|17284.84|0
1631277300000|2021-09-10 12:35:00|17280.89|17280.89|17285.59|17285.59|17288.78|17288.78|17280.25|17280.25|0
1631277600000|2021-09-10 12:40:00|17289.54|17289.54|17282.38|17282.38|17289.54|17289.54|17278.05|17278.05|0
1631277900000|2021-09-10 12:45:00|17280.7|17280.7|17278.04|17278.04|17280.7|17280.7|17276.65|17276.65|0
1631278200000|2021-09-10 12:50:00|17276.65|17276.65|17269.41|17269.41|17276.65|17276.65|17269.41|17269.41|0
1631278500000|2021-09-10 12:55:00|17268.02|17268.02|17263.67|17263.67|17269.99|17269.99|17263.67|17263.67|0
1631278800000|2021-09-10 13:00:00|17265.06|17265.06|17260.49|17260.49|17269.59|17269.59|17260.49|17260.49|0
1631279100000|2021-09-10 13:05:00|17264.44|17264.44|17262.03|17262.03|17268.18|17268.18|17260.64|17260.64|0
1631279400000|2021-09-10 13:10:00|17261.2|17261.2|17252.81|17252.81|17263.29|17263.29|17251.55|17251.55|0
1631279700000|2021-09-10 13:15:00|17251.42|17251.42|17263.32|17263.32|17263.32|17263.32|17251.42|17251.42|0
1631280000000|2021-09-10 13:20:00|17267.27|17267.27|17260.13|17260.13|17269.06|17269.06|17257.35|17257.35|0
1631280300000|2021-09-10 13:25:00|17259.71|17259.71|17262.87|17262.87|17263.84|17263.84|17257.33|17257.33|0
1631280600000|2021-09-10 13:30:00|17260.9|17260.9|17265.26|17265.26|17267.23|17267.23|17247.83|17247.83|0
1631280900000|2021-09-10 13:35:00|17266.65|17266.65|17230.83|17230.83|17267.07|17267.07|17230.83|17230.83|0
1631281200000|2021-09-10 13:40:00|17229.44|17229.44|17226.79|17226.79|17233.1|17233.1|17226.79|17226.79|0
1631281500000|2021-09-10 13:45:00|17228.18|17228.18|17239.29|17239.29|17245.44|17245.44|17227.76|17227.76|0
1631281800000|2021-09-10 13:50:00|17239.71|17239.71|17242.54|17242.54|17245.73|17245.73|17234.49|17234.49|0
1631282100000|2021-09-10 13:55:00|17240.56|17240.56|17246.48|17246.48|17254.63|17254.63|17240.56|17240.56|0
1631282400000|2021-09-10 14:00:00|17240.56|17240.56|17217.49|17217.49|17240.79|17240.79|17217.49|17217.49|0
1631282700000|2021-09-10 14:05:00|17216.28|17216.28|17231.32|17231.32|17234.01|17234.01|17212.34|17212.34|0
1631283000000|2021-09-10 14:10:00|17230.9|17230.9|17235.14|17235.14|17239.74|17239.74|17229.22|17229.22|0
1631283300000|2021-09-10 14:15:00|17233.17|17233.17|17251.46|17251.46|17256.38|17256.38|17231.45|17231.45|0
1631283600000|2021-09-10 14:20:00|17252.72|17252.72|17255.74|17255.74|17260.5|17260.5|17249.94|17249.94|0
1631283900000|2021-09-10 14:25:00|17254.91|17254.91|17253.3|17253.3|17257.27|17257.27|17252.05|17252.05|0
1631284200000|2021-09-10 14:30:00|17249.35|17249.35|17227.22|17227.22|17249.35|17249.35|17219.33|17219.33|0
1631284500000|2021-09-10 14:35:00|17225.83|17225.83|17203.03|17203.03|17225.83|17225.83|17203.03|17203.03|0
1631284800000|2021-09-10 14:40:00|17202.61|17202.61|17172.58|17172.58|17202.61|17202.61|17172.58|17172.58|0
1631285100000|2021-09-10 14:45:00|17173.79|17173.79|17194.04|17194.04|17197.16|17197.16|17169.61|17169.61|0
1631285400000|2021-09-10 14:50:00|17192.07|17192.07|17195.07|17195.07|17201.8|17201.8|17185.64|17185.64|0
1631285700000|2021-09-10 14:55:00|17194.23|17194.23|17211.08|17211.08|17215.65|17215.65|17175.69|17175.69|0
1631286000000|2021-09-10 15:00:00|17213.06|17213.06|17213.45|17213.45|17218.2|17218.2|17206.14|17206.14|0
1631286300000|2021-09-10 15:05:00|17215.55|17215.55|17215.41|17215.41|17224.83|17224.83|17211.51|17211.51|0
1631286600000|2021-09-10 15:10:00|17214.02|17214.02|17225.86|17225.86|17231.69|17231.69|17214.02|17214.02|0
1631286900000|2021-09-10 15:15:00|17224.64|17224.64|17212.15|17212.15|17224.64|17224.64|17210.18|17210.18|0
1631287200000|2021-09-10 15:20:00|17210.76|17210.76|17196.05|17196.05|17211.5|17211.5|17191.29|17191.29|0
1631287500000|2021-09-10 15:25:00|17200|17200|17187.03|17187.03|17200|17200|17185.63|17185.63|0
1631517300000|2021-09-13 07:15:00|17265.85|17265.85|17259.62|17259.62|17279.76|17279.76|17254.92|17254.92|0
1631517600000|2021-09-13 07:20:00|17252.67|17252.67|17237.4|17237.4|17259.71|17259.71|17237.4|17237.4|0
1631517900000|2021-09-13 07:25:00|17239.37|17239.37|17239.62|17239.62|17243.32|17243.32|17228.25|17228.25|0
1631518200000|2021-09-13 07:30:00|17240.04|17240.04|17263.03|17263.03|17263.03|17263.03|17240.04|17240.04|0
1631518500000|2021-09-13 07:35:00|17261.64|17261.64|17250.11|17250.11|17263.61|17263.61|17250.11|17250.11|0
1631518800000|2021-09-13 07:40:00|17251.5|17251.5|17250.15|17250.15|17252.97|17252.97|17248.18|17248.18|0
1631519100000|2021-09-13 07:45:00|17253.52|17253.52|17262.04|17262.04|17267.21|17267.21|17253.52|17253.52|0
1631519400000|2021-09-13 07:50:00|17263.26|17263.26|17261.29|17261.29|17264.48|17264.48|17256.59|17256.59|0
1631519700000|2021-09-13 07:55:00|17265.23|17265.23|17261.6|17261.6|17269.99|17269.99|17261.6|17261.6|0
1631520000000|2021-09-13 08:00:00|17262.43|17262.43|17259.88|17259.88|17264.64|17264.64|17255.94|17255.94|0
1631520300000|2021-09-13 08:05:00|17262.67|17262.67|17262.81|17262.81|17272.53|17272.53|17254.92|17254.92|0
1631520600000|2021-09-13 08:10:00|17268.15|17268.15|17271.51|17271.51|17274.11|17274.11|17268.15|17268.15|0
1631520900000|2021-09-13 08:15:00|17273.49|17273.49|17265.37|17265.37|17273.49|17273.49|17263.39|17263.39|0
1631521200000|2021-09-13 08:20:00|17264.15|17264.15|17252.46|17252.46|17264.57|17264.57|17252.46|17252.46|0
1631521500000|2021-09-13 08:25:00|17251.07|17251.07|17256.5|17256.5|17256.5|17256.5|17238.66|17238.66|0
1631521800000|2021-09-13 08:30:00|17264.39|17264.39|17267.26|17267.26|17274.99|17274.99|17262.42|17262.42|0
1631522100000|2021-09-13 08:35:00|17269.24|17269.24|17266.45|17266.45|17269.24|17269.24|17261.3|17261.3|0
1631522400000|2021-09-13 08:40:00|17268.43|17268.43|17265.29|17265.29|17274.34|17274.34|17265.06|17265.06|0
1631522700000|2021-09-13 08:45:00|17267.26|17267.26|17268.64|17268.64|17272.6|17272.6|17262.74|17262.74|0
1631523000000|2021-09-13 08:50:00|17264.7|17264.7|17255.39|17255.39|17264.7|17264.7|17255.39|17255.39|0
1631523300000|2021-09-13 08:55:00|17253.41|17253.41|17251.66|17251.66|17254.05|17254.05|17245.3|17245.3|0
1631523600000|2021-09-13 09:00:00|17252.87|17252.87|17260.19|17260.19|17264.71|17264.71|17252.87|17252.87|0
1631523900000|2021-09-13 09:05:00|17256.25|17256.25|17261.81|17261.81|17261.81|17261.81|17256.25|17256.25|0
1631524200000|2021-09-13 09:10:00|17259.84|17259.84|17256.11|17256.11|17259.84|17259.84|17252.47|17252.47|0
1631524500000|2021-09-13 09:15:00|17257.31|17257.31|17241.85|17241.85|17257.95|17257.95|17241.85|17241.85|0
1631524800000|2021-09-13 09:20:00|17243.11|17243.11|17225.76|17225.76|17244.51|17244.51|17222.98|17222.98|0
1631525100000|2021-09-13 09:25:00|17227.15|17227.15|17235.36|17235.36|17240.66|17240.66|17224.54|17224.54|0
1631525400000|2021-09-13 09:30:00|17235.78|17235.78|17249.1|17249.1|17249.1|17249.1|17235.78|17235.78|0
1631525700000|2021-09-13 09:35:00|17254.66|17254.66|17262.1|17262.1|17263.69|17263.69|17252.69|17252.69|0
1631526000000|2021-09-13 09:40:00|17260.84|17260.84|17270.92|17270.92|17272.73|17272.73|17260.84|17260.84|0
1631526300000|2021-09-13 09:45:00|17269.7|17269.7|17272.89|17272.89|17274.86|17274.86|17265.7|17265.7|0
1631526600000|2021-09-13 09:50:00|17271.67|17271.67|17263.92|17263.92|17271.67|17271.67|17257.3|17257.3|0
1631526900000|2021-09-13 09:55:00|17265.32|17265.32|17262.76|17262.76|17266.71|17266.71|17262.76|17262.76|0
1631527200000|2021-09-13 10:00:00|17258.82|17258.82|17264.06|17264.06|17264.06|17264.06|17258.82|17258.82|0
1631527500000|2021-09-13 10:05:00|17262.67|17262.67|17264.73|17264.73|17267.38|17267.38|17262.67|17262.67|0
1631527800000|2021-09-13 10:10:00|17265.93|17265.93|17258.81|17258.81|17267.13|17267.13|17258.81|17258.81|0
1631528100000|2021-09-13 10:15:00|17257.41|17257.41|17274.96|17274.96|17274.96|17274.96|17256.71|17256.71|0
1631528400000|2021-09-13 10:20:00|17275.38|17275.38|17264.9|17264.9|17275.52|17275.52|17264.9|17264.9|0
1631528700000|2021-09-13 10:25:00|17260.95|17260.95|17267.1|17267.1|17267.1|17267.1|17257.59|17257.59|0
1631529000000|2021-09-13 10:30:00|17268.3|17268.3|17278.28|17278.28|17286.17|17286.17|17268.3|17268.3|0
1631529300000|2021-09-13 10:35:00|17281.06|17281.06|17289.04|17289.04|17290.43|17290.43|17276.89|17276.89|0
1631529600000|2021-09-13 10:40:00|17289.46|17289.46|17300.16|17300.16|17302.14|17302.14|17289.46|17289.46|0
1631529900000|2021-09-13 10:45:00|17298.19|17298.19|17301.99|17301.99|17301.99|17301.99|17291.46|17291.46|0
1631530200000|2021-09-13 10:50:00|17305.94|17305.94|17310.5|17310.5|17310.5|17310.5|17305.94|17305.94|0
1631530500000|2021-09-13 10:55:00|17312.48|17312.48|17316.53|17316.53|17316.53|17316.53|17307.14|17307.14|0
1631530800000|2021-09-13 11:00:00|17315.28|17315.28|17327.73|17327.73|17327.73|17327.73|17315.28|17315.28|0
1631531100000|2021-09-13 11:05:00|17333.65|17333.65|17332.3|17332.3|17341.38|17341.38|17329.71|17329.71|0
1631531400000|2021-09-13 11:10:00|17333.69|17333.69|17346.04|17346.04|17346.04|17346.04|17331.33|17331.33|0
1631531700000|2021-09-13 11:15:00|17348.02|17348.02|17348.28|17348.28|17351.96|17351.96|17346.63|17346.63|0
1631532000000|2021-09-13 11:20:00|17350.25|17350.25|17337.44|17337.44|17351.14|17351.14|17337.44|17337.44|0
1631532300000|2021-09-13 11:25:00|17333.49|17333.49|17336.08|17336.08|17340.03|17340.03|17332.1|17332.1|0
1631532600000|2021-09-13 11:30:00|17340.03|17340.03|17329.75|17329.75|17340.03|17340.03|17329.75|17329.75|0
1631532900000|2021-09-13 11:35:00|17328.07|17328.07|17337.07|17337.07|17339.85|17339.85|17327.31|17327.31|0
1631533200000|2021-09-13 11:40:00|17338.46|17338.46|17338.46|17338.46|17342.4|17342.4|17338.46|17338.46|0
1631533500000|2021-09-13 11:45:00|17339.85|17339.85|17348.19|17348.19|17350.16|17350.16|17335.9|17335.9|0
1631533800000|2021-09-13 11:50:00|17349.58|17349.58|17357.86|17357.86|17359.08|17359.08|17349.58|17349.58|0
1631534100000|2021-09-13 11:55:00|17361.81|17361.81|17355.08|17355.08|17361.81|17361.81|17351.13|17351.13|0
1631534400000|2021-09-13 12:00:00|17357.86|17357.86|17361.97|17361.97|17362.39|17362.39|17356.05|17356.05|0
1631534700000|2021-09-13 12:05:00|17360.58|17360.58|17366.5|17366.5|17366.5|17366.5|17359.19|17359.19|0
1631535000000|2021-09-13 12:10:00|17366.91|17366.91|17367.08|17367.08|17367.5|17367.5|17363.55|17363.55|0
1631535300000|2021-09-13 12:15:00|17365.87|17365.87|17351.82|17351.82|17367.08|17367.08|17350.43|17350.43|0
1631535600000|2021-09-13 12:20:00|17349.04|17349.04|17356.58|17356.58|17356.58|17356.58|17349.04|17349.04|0
1631535900000|2021-09-13 12:25:00|17357.79|17357.79|17353.04|17353.04|17360.19|17360.19|17351.07|17351.07|0
1631536200000|2021-09-13 12:30:00|17353.46|17353.46|17364.71|17364.71|17366.1|17366.1|17352.24|17352.24|0
1631536500000|2021-09-13 12:35:00|17362.74|17362.74|17347.85|17347.85|17362.74|17362.74|17347.85|17347.85|0
1631536800000|2021-09-13 12:40:00|17348.27|17348.27|17336.79|17336.79|17349.66|17349.66|17335.4|17335.4|0
1631537100000|2021-09-13 12:45:00|17335.59|17335.59|17345.24|17345.24|17346.46|17346.46|17332.81|17332.81|0
1631537400000|2021-09-13 12:50:00|17341.29|17341.29|17342.5|17342.5|17343.45|17343.45|17337.54|17337.54|0
1631537700000|2021-09-13 12:55:00|17343.76|17343.76|17341.94|17341.94|17349.9|17349.9|17341.24|17341.24|0
1631538000000|2021-09-13 13:00:00|17341.52|17341.52|17343.67|17343.67|17343.67|17343.67|17338.91|17338.91|0
1631538300000|2021-09-13 13:05:00|17346.19|17346.19|17363.04|17363.04|17363.04|17363.04|17344.63|17344.63|0
1631538600000|2021-09-13 13:10:00|17361.07|17361.07|17366.16|17366.16|17366.99|17366.99|17361.07|17361.07|0
1631538900000|2021-09-13 13:15:00|17364.94|17364.94|17359.09|17359.09|17371.28|17371.28|17359.09|17359.09|0
1631539200000|2021-09-13 13:20:00|17360.29|17360.29|17367.61|17367.61|17367.61|17367.61|17352.4|17352.4|0
1631539500000|2021-09-13 13:25:00|17366.21|17366.21|17347.38|17347.38|17366.21|17366.21|17347.38|17347.38|0
1631539800000|2021-09-13 13:30:00|17353.3|17353.3|17358.92|17358.92|17370.1|17370.1|17349.73|17349.73|0
1631540100000|2021-09-13 13:35:00|17359.89|17359.89|17347.7|17347.7|17362.7|17362.7|17336.15|17336.15|0
1631540400000|2021-09-13 13:40:00|17348.12|17348.12|17338.36|17338.36|17350.25|17350.25|17336.86|17336.86|0
1631540700000|2021-09-13 13:45:00|17334.41|17334.41|17312.18|17312.18|17334.41|17334.41|17312.18|17312.18|0
1631541000000|2021-09-13 13:50:00|17310.79|17310.79|17297.7|17297.7|17318.1|17318.1|17296.31|17296.31|0
1631541300000|2021-09-13 13:55:00|17298.12|17298.12|17292.08|17292.08|17303.2|17303.2|17285.91|17285.91|0
1631541600000|2021-09-13 14:00:00|17296.03|17296.03|17290.75|17290.75|17301.18|17301.18|17280.78|17280.78|0
1631541900000|2021-09-13 14:05:00|17289.35|17289.35|17280.46|17280.46|17291.33|17291.33|17273.7|17273.7|0
1631542200000|2021-09-13 14:10:00|17282.43|17282.43|17275.43|17275.43|17293.11|17293.11|17275.01|17275.01|0
1631542500000|2021-09-13 14:15:00|17277.11|17277.11|17277.79|17277.79|17284.55|17284.55|17266.56|17266.56|0
1631542800000|2021-09-13 14:20:00|17273.85|17273.85|17267.04|17267.04|17283.13|17283.13|17266.28|17266.28|0
1631543100000|2021-09-13 14:25:00|17268.43|17268.43|17286.14|17286.14|17286.98|17286.98|17258.93|17258.93|0
1631543400000|2021-09-13 14:30:00|17287.54|17287.54|17281.22|17281.22|17292.29|17292.29|17272.67|17272.67|0
1631543700000|2021-09-13 14:35:00|17279.83|17279.83|17280.59|17280.59|17281.8|17281.8|17273.91|17273.91|0
1631544000000|2021-09-13 14:40:00|17278.61|17278.61|17271.15|17271.15|17278.61|17278.61|17271.15|17271.15|0
1631544300000|2021-09-13 14:45:00|17269.18|17269.18|17294.29|17294.29|17294.71|17294.71|17269.18|17269.18|0
1631544600000|2021-09-13 14:50:00|17293.09|17293.09|17295.52|17295.52|17296.2|17296.2|17291.58|17291.58|0
1631544900000|2021-09-13 14:55:00|17296.74|17296.74|17287.5|17287.5|17296.74|17296.74|17280.96|17280.96|0
1631545200000|2021-09-13 15:00:00|17289.47|17289.47|17283.13|17283.13|17291.1|17291.1|17282.2|17282.2|0
1631545500000|2021-09-13 15:05:00|17281.16|17281.16|17261.08|17261.08|17281.16|17281.16|17261.08|17261.08|0
1631545800000|2021-09-13 15:10:00|17260.66|17260.66|17253.18|17253.18|17262.05|17262.05|17253.18|17253.18|0
1631546100000|2021-09-13 15:15:00|17251.21|17251.21|17255.83|17255.83|17259.19|17259.19|17244.88|17244.88|0
1631546400000|2021-09-13 15:20:00|17257.22|17257.22|17251.12|17251.12|17257.22|17257.22|17249.33|17249.33|0
1631546700000|2021-09-13 15:25:00|17250.28|17250.28|17256.72|17256.72|17260.92|17260.92|17249.08|17249.08|0
1631603700000|2021-09-14 07:15:00|17245.79|17245.79|17258.86|17258.86|17258.99|17258.99|17238.75|17238.75|0
1631604000000|2021-09-14 07:20:00|17256.88|17256.88|17241.29|17241.29|17263.4|17263.4|17241.29|17241.29|0
1631604300000|2021-09-14 07:25:00|17244.08|17244.08|17235.1|17235.1|17255.63|17255.63|17232.19|17232.19|0
1631604600000|2021-09-14 07:30:00|17237.51|17237.51|17210.97|17210.97|17248.21|17248.21|17207.49|17207.49|0
1631604900000|2021-09-14 07:35:00|17212.19|17212.19|17203.91|17203.91|17218.11|17218.11|17196.02|17196.02|0
1631605200000|2021-09-14 07:40:00|17201.94|17201.94|17179.23|17179.23|17201.94|17201.94|17179.23|17179.23|0
1631605500000|2021-09-14 07:45:00|17181.2|17181.2|17184.92|17184.92|17185.15|17185.15|17169.49|17169.49|0
1631605800000|2021-09-14 07:50:00|17186.31|17186.31|17217.61|17217.61|17217.61|17217.61|17186.31|17186.31|0
1631606100000|2021-09-14 07:55:00|17223.18|17223.18|17238.62|17238.62|17246.4|17246.4|17223.18|17223.18|0
1631606400000|2021-09-14 08:00:00|17236.65|17236.65|17218.76|17218.76|17240.37|17240.37|17212.07|17212.07|0
1631606700000|2021-09-14 08:05:00|17216.79|17216.79|17236.18|17236.18|17236.18|17236.18|17216.37|17216.37|0
1631607000000|2021-09-14 08:10:00|17234.96|17234.96|17233.8|17233.8|17239.42|17239.42|17229.8|17229.8|0
1631607300000|2021-09-14 08:15:00|17232.59|17232.59|17226.13|17226.13|17235.02|17235.02|17226.13|17226.13|0
1631607600000|2021-09-14 08:20:00|17221.95|17221.95|17212.61|17212.61|17221.95|17221.95|17210.64|17210.64|0
1631607900000|2021-09-14 08:25:00|17211.22|17211.22|17202.17|17202.17|17213.19|17213.19|17192.88|17192.88|0
1631608200000|2021-09-14 08:30:00|17198.22|17198.22|17189.69|17189.69|17200.95|17200.95|17189.69|17189.69|0
1631608500000|2021-09-14 08:35:00|17192.48|17192.48|17186.15|17186.15|17193.69|17193.69|17182.21|17182.21|0
1631608800000|2021-09-14 08:40:00|17182.21|17182.21|17175.79|17175.79|17182.21|17182.21|17170.45|17170.45|0
1631609100000|2021-09-14 08:45:00|17174.57|17174.57|17172.95|17172.95|17179.73|17179.73|17170.62|17170.62|0
1631609400000|2021-09-14 08:50:00|17171.73|17171.73|17164.22|17164.22|17174.51|17174.51|17162.55|17162.55|0
1631609700000|2021-09-14 08:55:00|17166.2|17166.2|17163.06|17163.06|17171.53|17171.53|17163.06|17163.06|0
1631610000000|2021-09-14 09:00:00|17165.04|17165.04|17168.79|17168.79|17178.07|17178.07|17165.04|17165.04|0
1631610300000|2021-09-14 09:05:00|17172.74|17172.74|17165.51|17165.51|17175.13|17175.13|17163.54|17163.54|0
1631610600000|2021-09-14 09:10:00|17161.57|17161.57|17160.17|17160.17|17161.57|17161.57|17157.39|17157.39|0
1631610900000|2021-09-14 09:15:00|17157.74|17157.74|17146.6|17146.6|17157.74|17157.74|17143.24|17143.24|0
1631611200000|2021-09-14 09:20:00|17145.21|17145.21|17144.86|17144.86|17150.2|17150.2|17144.63|17144.63|0
1631611500000|2021-09-14 09:25:00|17143.64|17143.64|17139.76|17139.76|17145.28|17145.28|17133.84|17133.84|0
1631611800000|2021-09-14 09:30:00|17140.97|17140.97|17143.55|17143.55|17145.22|17145.22|17137.63|17137.63|0
1631612100000|2021-09-14 09:35:00|17142.71|17142.71|17143.13|17143.13|17143.13|17143.13|17142.71|17142.71|0
1631612400000|2021-09-14 09:40:00|17140.35|17140.35|17127.59|17127.59|17141.74|17141.74|17126.2|17126.2|0
1631612700000|2021-09-14 09:45:00|17128.98|17128.98|17139.61|17139.61|17139.61|17139.61|17128.14|17128.14|0
1631613000000|2021-09-14 09:50:00|17135.44|17135.44|17131.96|17131.96|17135.44|17135.44|17130.28|17130.28|0
1631613300000|2021-09-14 09:55:00|17130.7|17130.7|17125.47|17125.47|17130.7|17130.7|17125.47|17125.47|0
1631613600000|2021-09-14 10:00:00|17124.08|17124.08|17130.69|17130.69|17130.69|17130.69|17122.1|17122.1|0
1631613900000|2021-09-14 10:05:00|17136.61|17136.61|17136.61|17136.61|17136.61|17136.61|17136.61|17136.61|0
1631614200000|2021-09-14 10:10:00|17138.58|17138.58|17161.15|17161.15|17169.31|17169.31|17138.58|17138.58|0
1631614500000|2021-09-14 10:15:00|17159.18|17159.18|17168.3|17168.3|17172.48|17172.48|17157.92|17157.92|0
1631614800000|2021-09-14 10:20:00|17166.91|17166.91|17156.17|17156.17|17166.91|17166.91|17156.17|17156.17|0
1631615100000|2021-09-14 10:25:00|17160.34|17160.34|17161.15|17161.15|17161.15|17161.15|17154.42|17154.42|0
1631615400000|2021-09-14 10:30:00|17163.13|17163.13|17163.13|17163.13|17163.13|17163.13|17162.29|17162.29|0
1631615700000|2021-09-14 10:35:00|17165.1|17165.1|17166.49|17166.49|17167.88|17167.88|17165.1|17165.1|0
1631616000000|2021-09-14 10:40:00|17168.46|17168.46|17167.1|17167.1|17175.19|17175.19|17167.1|17167.1|0
1631616300000|2021-09-14 10:45:00|17171.04|17171.04|17169.58|17169.58|17173.02|17173.02|17169.58|17169.58|0
1631616600000|2021-09-14 10:50:00|17168.19|17168.19|17163.09|17163.09|17168.19|17168.19|17161.7|17161.7|0
1631616900000|2021-09-14 10:55:00|17162.67|17162.67|17164.48|17164.48|17164.48|17164.48|17157.34|17157.34|0
1631617200000|2021-09-14 11:00:00|17166.46|17166.46|17167.92|17167.92|17169.14|17169.14|17165.48|17165.48|0
1631617500000|2021-09-14 11:05:00|17165.14|17165.14|17152.53|17152.53|17167.53|17167.53|17148.58|17148.58|0
1631617800000|2021-09-14 11:10:00|17151.31|17151.31|17147.14|17147.14|17155.09|17155.09|17147.14|17147.14|0
1631618100000|2021-09-14 11:15:00|17149.11|17149.11|17143.19|17143.19|17149.11|17149.11|17143.19|17143.19|0
1631618400000|2021-09-14 11:20:00|17141.22|17141.22|17141.38|17141.38|17141.38|17141.38|17137.05|17137.05|0
1631618700000|2021-09-14 11:25:00|17144.17|17144.17|17142.77|17142.77|17146.14|17146.14|17142.19|17142.19|0
1631619000000|2021-09-14 11:30:00|17141.38|17141.38|17146.89|17146.89|17148.87|17148.87|17140.17|17140.17|0
1631619300000|2021-09-14 11:35:00|17146.06|17146.06|17143.27|17143.27|17146.06|17146.06|17143.27|17143.27|0
1631619600000|2021-09-14 11:40:00|17144.53|17144.53|17134.42|17134.42|17145.37|17145.37|17134|17134|0
1631619900000|2021-09-14 11:45:00|17134|17134|17140.99|17140.99|17140.99|17140.99|17128.84|17128.84|0
1631620200000|2021-09-14 11:50:00|17139.59|17139.59|17138.8|17138.8|17142.8|17142.8|17134.85|17134.85|0
1631620500000|2021-09-14 11:55:00|17140.19|17140.19|17141.58|17141.58|17141.58|17141.58|17140.19|17140.19|0
1631620800000|2021-09-14 12:00:00|17142|17142|17153.55|17153.55|17153.55|17153.55|17142|17142|0
1631621100000|2021-09-14 12:05:00|17152.33|17152.33|17148.16|17148.16|17152.33|17152.33|17148.16|17148.16|0
1631621400000|2021-09-14 12:10:00|17147.32|17147.32|17142.83|17142.83|17147.74|17147.74|17141.82|17141.82|0
1631621700000|2021-09-14 12:15:00|17144.8|17144.8|17148.97|17148.97|17148.97|17148.97|17144.8|17144.8|0
1631622000000|2021-09-14 12:20:00|17147|17147|17147|17147|17147|17147|17147|17147|0
1631622300000|2021-09-14 12:25:00|17148.39|17148.39|17149.26|17149.26|17149.84|17149.84|17145.8|17145.8|0
1631622600000|2021-09-14 12:30:00|17151.23|17151.23|17186.08|17186.08|17186.08|17186.08|17151.23|17151.23|0
1631622900000|2021-09-14 12:35:00|17190.03|17190.03|17187.3|17187.3|17196.58|17196.58|17185.32|17185.32|0
1631623200000|2021-09-14 12:40:00|17191.24|17191.24|17193.09|17193.09|17194.22|17194.22|17188.3|17188.3|0
1631623500000|2021-09-14 12:45:00|17194.35|17194.35|17182.7|17182.7|17194.35|17194.35|17182.7|17182.7|0
1631623800000|2021-09-14 12:50:00|17179.92|17179.92|17170.55|17170.55|17182.7|17182.7|17168.14|17168.14|0
1631624100000|2021-09-14 12:55:00|17172.53|17172.53|17175.17|17175.17|17175.17|17175.17|17168.35|17168.35|0
1631624400000|2021-09-14 13:00:00|17176.56|17176.56|17169.43|17169.43|17176.56|17176.56|17167.46|17167.46|0
1631624700000|2021-09-14 13:05:00|17168.04|17168.04|17174.38|17174.38|17174.38|17174.38|17168.04|17168.04|0
1631625000000|2021-09-14 13:10:00|17174.8|17174.8|17177.33|17177.33|17179.56|17179.56|17173.38|17173.38|0
1631625300000|2021-09-14 13:15:00|17175.94|17175.94|17175.13|17175.13|17175.94|17175.94|17171.76|17171.76|0
1631625600000|2021-09-14 13:20:00|17176.34|17176.34|17174.56|17174.56|17177.56|17177.56|17173.17|17173.17|0
1631625900000|2021-09-14 13:25:00|17180.48|17180.48|17182.3|17182.3|17185.91|17185.91|17180.48|17180.48|0
1631626200000|2021-09-14 13:30:00|17183.5|17183.5|17172.59|17172.59|17192.73|17192.73|17172.59|17172.59|0
1631626500000|2021-09-14 13:35:00|17173.8|17173.8|17160.49|17160.49|17181.85|17181.85|17160.49|17160.49|0
1631626800000|2021-09-14 13:40:00|17160.91|17160.91|17162.78|17162.78|17169.51|17169.51|17158.51|17158.51|0
1631627100000|2021-09-14 13:45:00|17161.56|17161.56|17152.83|17152.83|17162.78|17162.78|17152.68|17152.68|0
1631627400000|2021-09-14 13:50:00|17150.86|17150.86|17145.74|17145.74|17163.34|17163.34|17145.74|17145.74|0
1631627700000|2021-09-14 13:55:00|17143.77|17143.77|17145.76|17145.76|17149.51|17149.51|17141.62|17141.62|0
1631628000000|2021-09-14 14:00:00|17147.15|17147.15|17136.45|17136.45|17147.28|17147.28|17132.5|17132.5|0
1631628300000|2021-09-14 14:05:00|17137.84|17137.84|17146.01|17146.01|17147.99|17147.99|17137.84|17137.84|0
1631628600000|2021-09-14 14:10:00|17147.4|17147.4|17130.88|17130.88|17148.24|17148.24|17130.88|17130.88|0
1631628900000|2021-09-14 14:15:00|17132.85|17132.85|17115.35|17115.35|17132.85|17132.85|17115.35|17115.35|0
1631629200000|2021-09-14 14:20:00|17114.15|17114.15|17117.38|17117.38|17118.95|17118.95|17111.18|17111.18|0
1631629500000|2021-09-14 14:25:00|17115.99|17115.99|17113.76|17113.76|17120.7|17120.7|17108.03|17108.03|0
1631629800000|2021-09-14 14:30:00|17115.73|17115.73|17099.61|17099.61|17121.37|17121.37|17099.11|17099.11|0
1631630100000|2021-09-14 14:35:00|17100.83|17100.83|17074.65|17074.65|17102.81|17102.81|17072.25|17072.25|0
1631630400000|2021-09-14 14:40:00|17075.49|17075.49|17087.08|17087.08|17088.47|17088.47|17067.93|17067.93|0
1631630700000|2021-09-14 14:45:00|17085.69|17085.69|17077.58|17077.58|17087.66|17087.66|17072.46|17072.46|0
1631631000000|2021-09-14 14:50:00|17078|17078|17060.52|17060.52|17078|17078|17060.34|17060.34|0
1631631300000|2021-09-14 14:55:00|17061.72|17061.72|17064.48|17064.48|17069.23|17069.23|17061.72|17061.72|0
1631631600000|2021-09-14 15:00:00|17066.45|17066.45|17064.49|17064.49|17070.58|17070.58|17060.54|17060.54|0
1631631900000|2021-09-14 15:05:00|17065.69|17065.69|17068.87|17068.87|17068.87|17068.87|17063.72|17063.72|0
1631632200000|2021-09-14 15:10:00|17070.84|17070.84|17052.57|17052.57|17071.68|17071.68|17051.98|17051.98|0
1631632500000|2021-09-14 15:15:00|17050.6|17050.6|17061.46|17061.46|17061.46|17061.46|17048.19|17048.19|0
1631632800000|2021-09-14 15:20:00|17063.43|17063.43|17062.29|17062.29|17071.26|17071.26|17057.37|17057.37|0
1631633100000|2021-09-14 15:25:00|17061.07|17061.07|17056.88|17056.88|17071.93|17071.93|17054.94|17054.94|0
1631690100000|2021-09-15 07:15:00|17013.83|17013.83|17012.37|17012.37|17015.23|17015.23|17003.81|17003.81|0
1631690400000|2021-09-15 07:20:00|17022.23|17022.23|16996.4|16996.4|17027.8|17027.8|16996.4|16996.4|0
1631690700000|2021-09-15 07:25:00|16992.23|16992.23|16966.73|16966.73|16994.78|16994.78|16966.73|16966.73|0
1631691000000|2021-09-15 07:30:00|16968.12|16968.12|16973.03|16973.03|16973.03|16973.03|16965.14|16965.14|0
1631691300000|2021-09-15 07:35:00|16972.19|16972.19|16973.15|16973.15|16979.43|16979.43|16967.58|16967.58|0
1631691600000|2021-09-15 07:40:00|16977.32|16977.32|16970.86|16970.86|16977.32|16977.32|16970.59|16970.59|0
1631691900000|2021-09-15 07:45:00|16972.84|16972.84|16977.09|16977.09|16986.08|16986.08|16972.84|16972.84|0
1631692200000|2021-09-15 07:50:00|16978.35|16978.35|16951.66|16951.66|16978.35|16978.35|16945.31|16945.31|0
1631692500000|2021-09-15 07:55:00|16957.23|16957.23|16929.06|16929.06|16961.4|16961.4|16914.22|16914.22|0
1631692800000|2021-09-15 08:00:00|16931.04|16931.04|16925.98|16925.98|16935.21|16935.21|16922.24|16922.24|0
1631693100000|2021-09-15 08:05:00|16929.93|16929.93|16895.54|16895.54|16929.93|16929.93|16893.57|16893.57|0
1631693400000|2021-09-15 08:10:00|16897.52|16897.52|16878.27|16878.27|16900.92|16900.92|16878.27|16878.27|0
1631693700000|2021-09-15 08:15:00|16879.67|16879.67|16867.17|16867.17|16881.06|16881.06|16864.97|16864.97|0
1631694000000|2021-09-15 08:20:00|16865.19|16865.19|16871.84|16871.84|16877.75|16877.75|16863.13|16863.13|0
1631694300000|2021-09-15 08:25:00|16876.01|16876.01|16925.55|16925.55|16925.55|16925.55|16876.01|16876.01|0
1631694600000|2021-09-15 08:30:00|16922.77|16922.77|16901.29|16901.29|16923.99|16923.99|16900.09|16900.09|0
1631694900000|2021-09-15 08:35:00|16901.71|16901.71|16904.71|16904.71|16904.71|16904.71|16890.9|16890.9|0
1631695200000|2021-09-15 08:40:00|16901.93|16901.93|16899.15|16899.15|16911.21|16911.21|16899.15|16899.15|0
1631695500000|2021-09-15 08:45:00|16900.54|16900.54|16906.77|16906.77|16908.16|16908.16|16900.54|16900.54|0
1631695800000|2021-09-15 08:50:00|16909.55|16909.55|16902.21|16902.21|16909.55|16909.55|16900.4|16900.4|0
1631696100000|2021-09-15 08:55:00|16903.6|16903.6|16913.06|16913.06|16914.45|16914.45|16901.63|16901.63|0
1631696400000|2021-09-15 09:00:00|16909.12|16909.12|16913.06|16913.06|16914.45|16914.45|16906.33|16906.33|0
1631696700000|2021-09-15 09:05:00|16917.01|16917.01|16915.84|16915.84|16922.34|16922.34|16913.06|16913.06|0
1631697000000|2021-09-15 09:10:00|16913.87|16913.87|16893.06|16893.06|16913.87|16913.87|16893.06|16893.06|0
1631697300000|2021-09-15 09:15:00|16891.67|16891.67|16881.21|16881.21|16898.01|16898.01|16875.06|16875.06|0
1631697600000|2021-09-15 09:20:00|16882.41|16882.41|16861.14|16861.14|16882.41|16882.41|16859.16|16859.16|0
1631697900000|2021-09-15 09:25:00|16865.08|16865.08|16869.28|16869.28|16871.26|16871.26|16863.37|16863.37|0
1631698200000|2021-09-15 09:30:00|16867.31|16867.31|16870.9|16870.9|16876.82|16876.82|16867.31|16867.31|0
1631698500000|2021-09-15 09:35:00|16869.7|16869.7|16872.06|16872.06|16876.23|16876.23|16866.92|16866.92|0
1631698800000|2021-09-15 09:40:00|16870.09|16870.09|16861.68|16861.68|16872.06|16872.06|16858.2|16858.2|0
1631699100000|2021-09-15 09:45:00|16863.07|16863.07|16863.32|16863.32|16871.66|16871.66|16861.93|16861.93|0
1631699400000|2021-09-15 09:50:00|16865.29|16865.29|16863.5|16863.5|16865.29|16865.29|16859.14|16859.14|0
1631699700000|2021-09-15 09:55:00|16861.53|16861.53|16849.87|16849.87|16861.53|16861.53|16847.09|16847.09|0
1631700000000|2021-09-15 10:00:00|16848.48|16848.48|16854.32|16854.32|16856.29|16856.29|16848.48|16848.48|0
1631700300000|2021-09-15 10:05:00|16855.71|16855.71|16849.87|16849.87|16855.71|16855.71|16846.37|16846.37|0
1631700600000|2021-09-15 10:10:00|16845.93|16845.93|16826.38|16826.38|16845.93|16845.93|16820.7|16820.7|0
1631700900000|2021-09-15 10:15:00|16822.43|16822.43|16811.88|16811.88|16822.43|16822.43|16811.88|16811.88|0
1631701200000|2021-09-15 10:20:00|16809.91|16809.91|16811.67|16811.67|16811.67|16811.67|16801.55|16801.55|0
1631701500000|2021-09-15 10:25:00|16808.89|16808.89|16813.07|16813.07|16813.07|16813.07|16808.31|16808.31|0
1631701800000|2021-09-15 10:30:00|16809.12|16809.12|16817.63|16817.63|16827.72|16827.72|16808.7|16808.7|0
1631702100000|2021-09-15 10:35:00|16819.02|16819.02|16823.97|16823.97|16826.33|16826.33|16819.02|16819.02|0
1631702400000|2021-09-15 10:40:00|16825.36|16825.36|16828.52|16828.52|16828.52|16828.52|16822.75|16822.75|0
1631702700000|2021-09-15 10:45:00|16827.13|16827.13|16820.4|16820.4|16827.13|16827.13|16818.43|16818.43|0
1631703000000|2021-09-15 10:50:00|16822.38|16822.38|16812.17|16812.17|16822.38|16822.38|16812.17|16812.17|0
1631703300000|2021-09-15 10:55:00|16808.23|16808.23|16803.88|16803.88|16808.23|16808.23|16802.48|16802.48|0
1631703600000|2021-09-15 11:00:00|16809.79|16809.79|16808.8|16808.8|16811.19|16811.19|16802.82|16802.82|0
1631703900000|2021-09-15 11:05:00|16806.83|16806.83|16820.2|16820.2|16820.2|16820.2|16806.83|16806.83|0
1631704200000|2021-09-15 11:10:00|16818.81|16818.81|16821.32|16821.32|16823.92|16823.92|16816.03|16816.03|0
1631704500000|2021-09-15 11:15:00|16817.38|16817.38|16816.8|16816.8|16817.38|16817.38|16814.02|16814.02|0
1631704800000|2021-09-15 11:20:00|16818.77|16818.77|16828.41|16828.41|16828.41|16828.41|16815.41|16815.41|0
1631705100000|2021-09-15 11:25:00|16830.38|16830.38|16842.74|16842.74|16844.72|16844.72|16830.38|16830.38|0
1631705400000|2021-09-15 11:30:00|16840.77|16840.77|16844.88|16844.88|16847.66|16847.66|16837.41|16837.41|0
1631705700000|2021-09-15 11:35:00|16843.49|16843.49|16835.61|16835.61|16843.49|16843.49|16831.67|16831.67|0
1631706000000|2021-09-15 11:40:00|16837.59|16837.59|16829.73|16829.73|16839.56|16839.56|16824.71|16824.71|0
1631706300000|2021-09-15 11:45:00|16832.51|16832.51|16840.31|16840.31|16848.59|16848.59|16832.51|16832.51|0
1631706600000|2021-09-15 11:50:00|16841.7|16841.7|16846.71|16846.71|16848.39|16848.39|16841.7|16841.7|0
1631706900000|2021-09-15 11:55:00|16845.32|16845.32|16838.87|16838.87|16848.68|16848.68|16838.87|16838.87|0
1631707200000|2021-09-15 12:00:00|16840.26|16840.26|16819.89|16819.89|16840.26|16840.26|16816.69|16816.69|0
1631707500000|2021-09-15 12:05:00|16815.95|16815.95|16807.63|16807.63|16816.37|16816.37|16807.63|16807.63|0
1631707800000|2021-09-15 12:10:00|16806.23|16806.23|16808.21|16808.21|16809.6|16809.6|16803.45|16803.45|0
1631708100000|2021-09-15 12:15:00|16809.6|16809.6|16797.77|16797.77|16823.1|16823.1|16795.8|16795.8|0
1631708400000|2021-09-15 12:20:00|16797.35|16797.35|16792.03|16792.03|16802.72|16802.72|16792.03|16792.03|0
1631708700000|2021-09-15 12:25:00|16791.61|16791.61|16795.51|16795.51|16795.51|16795.51|16784.58|16784.58|0
1631709000000|2021-09-15 12:30:00|16795.09|16795.09|16796.51|16796.51|16799.5|16799.5|16792.28|16792.28|0
1631709300000|2021-09-15 12:35:00|16795.67|16795.67|16796.05|16796.05|16804.4|16804.4|16795.67|16795.67|0
1631709600000|2021-09-15 12:40:00|16794.08|16794.08|16800.48|16800.48|16801.45|16801.45|16791.3|16791.3|0
1631709900000|2021-09-15 12:45:00|16798.05|16798.05|16792.22|16792.22|16805.36|16805.36|16792.22|16792.22|0
1631710200000|2021-09-15 12:50:00|16791|16791|16803.33|16803.33|16806.07|16806.07|16791|16791|0
1631710500000|2021-09-15 12:55:00|16804.72|16804.72|16801.72|16801.72|16804.72|16804.72|16798.76|16798.76|0
1631710800000|2021-09-15 13:00:00|16803.69|16803.69|16807.35|16807.35|16814.92|16814.92|16803.69|16803.69|0
1631711100000|2021-09-15 13:05:00|16809.33|16809.33|16811.25|16811.25|16814.96|16814.96|16808.51|16808.51|0
1631711400000|2021-09-15 13:10:00|16811.67|16811.67|16815.45|16815.45|16815.45|16815.45|16806.46|16806.46|0
1631711700000|2021-09-15 13:15:00|16814.06|16814.06|16826.61|16826.61|16826.81|16826.81|16814.06|16814.06|0
1631712000000|2021-09-15 13:20:00|16827.03|16827.03|16822.7|16822.7|16828.26|16828.26|16822.7|16822.7|0
1631712300000|2021-09-15 13:25:00|16824.68|16824.68|16805.35|16805.35|16824.68|16824.68|16803.96|16803.96|0
1631712600000|2021-09-15 13:30:00|16805.77|16805.77|16805.69|16805.69|16807.16|16807.16|16792.61|16792.61|0
1631712900000|2021-09-15 13:35:00|16804.3|16804.3|16795.97|16795.97|16804.46|16804.46|16793.81|16793.81|0
1631713200000|2021-09-15 13:40:00|16794.58|16794.58|16784.15|16784.15|16797.94|16797.94|16777.29|16777.29|0
1631713500000|2021-09-15 13:45:00|16785.54|16785.54|16788.23|16788.23|16795.96|16795.96|16784.15|16784.15|0
1631713800000|2021-09-15 13:50:00|16791.01|16791.01|16784.11|16784.11|16803.94|16803.94|16782.83|16782.83|0
1631714100000|2021-09-15 13:55:00|16783.69|16783.69|16790.71|16790.71|16790.71|16790.71|16774.7|16774.7|0
1631714400000|2021-09-15 14:00:00|16789.32|16789.32|16801.65|16801.65|16802.46|16802.46|16789.32|16789.32|0
1631714700000|2021-09-15 14:05:00|16799.68|16799.68|16784.99|16784.99|16799.68|16799.68|16784.99|16784.99|0
1631715000000|2021-09-15 14:10:00|16783.02|16783.02|16765.53|16765.53|16787.38|16787.38|16762.16|16762.16|0
1631715300000|2021-09-15 14:15:00|16767.5|16767.5|16808.07|16808.07|16808.07|16808.07|16762.16|16762.16|0
1631715600000|2021-09-15 14:20:00|16813.64|16813.64|16786.99|16786.99|16816.6|16816.6|16786.99|16786.99|0
1631715900000|2021-09-15 14:25:00|16788.38|16788.38|16803.86|16803.86|16803.86|16803.86|16788.1|16788.1|0
1631716200000|2021-09-15 14:30:00|16806.64|16806.64|16814.04|16814.04|16814.04|16814.04|16802.69|16802.69|0
1631716500000|2021-09-15 14:35:00|16812.84|16812.84|16820.89|16820.89|16824.25|16824.25|16812.84|16812.84|0
1631716800000|2021-09-15 14:40:00|16818.92|16818.92|16801.85|16801.85|16818.92|16818.92|16800.05|16800.05|0
1631717100000|2021-09-15 14:45:00|16800.46|16800.46|16793.53|16793.53|16800.46|16800.46|16793.53|16793.53|0
1631717400000|2021-09-15 14:50:00|16796.31|16796.31|16789.18|16789.18|16800.84|16800.84|16789.18|16789.18|0
1631717700000|2021-09-15 14:55:00|16787.2|16787.2|16784.49|16784.49|16787.84|16787.84|16772.35|16772.35|0
1631718000000|2021-09-15 15:00:00|16786.46|16786.46|16784.88|16784.88|16793.22|16793.22|16781.96|16781.96|0
1631718300000|2021-09-15 15:05:00|16780.94|16780.94|16766.25|16766.25|16780.94|16780.94|16766.25|16766.25|0
1631718600000|2021-09-15 15:10:00|16765.83|16765.83|16758.65|16758.65|16767.8|16767.8|16758.65|16758.65|0
1631718900000|2021-09-15 15:15:00|16759.07|16759.07|16770.58|16770.58|16770.58|16770.58|16759.07|16759.07|0
1631719200000|2021-09-15 15:20:00|16774.53|16774.53|16788.01|16788.01|16791.74|16791.74|16774.53|16774.53|0
1631719500000|2021-09-15 15:25:00|16789.4|16789.4|16788.1|16788.1|16803.37|16803.37|16787.73|16787.73|0
1631776500000|2021-09-16 07:15:00|16821.84|16821.84|16836.84|16836.84|16839.37|16839.37|16810.36|16810.36|0
1631776800000|2021-09-16 07:20:00|16838.81|16838.81|16847.09|16847.09|16847.09|16847.09|16837.97|16837.97|0
1631777100000|2021-09-16 07:25:00|16848.48|16848.48|16835.54|16835.54|16848.48|16848.48|16835.54|16835.54|0
1631777400000|2021-09-16 07:30:00|16833.13|16833.13|16839.45|16839.45|16851.29|16851.29|16827.4|16827.4|0
1631777700000|2021-09-16 07:35:00|16838.61|16838.61|16844.19|16844.19|16859.18|16859.18|16838.61|16838.61|0
1631778000000|2021-09-16 07:40:00|16841.41|16841.41|16824.53|16824.53|16841.41|16841.41|16823.27|16823.27|0
1631778300000|2021-09-16 07:45:00|16824.95|16824.95|16826.84|16826.84|16827.73|16827.73|16816.84|16816.84|0
1631778600000|2021-09-16 07:50:00|16820.92|16820.92|16816.28|16816.28|16826.08|16826.08|16814.31|16814.31|0
1631778900000|2021-09-16 07:55:00|16813.87|16813.87|16828.54|16828.54|16828.54|16828.54|16811.13|16811.13|0
1631779200000|2021-09-16 08:00:00|16832.49|16832.49|16845.05|16845.05|16846.44|16846.44|16831.27|16831.27|0
1631779500000|2021-09-16 08:05:00|16846.27|16846.27|16831.85|16831.85|16846.27|16846.27|16827.39|16827.39|0
1631779800000|2021-09-16 08:10:00|16833.07|16833.07|16831.28|16831.28|16835.85|16835.85|16831.28|16831.28|0
1631780100000|2021-09-16 08:15:00|16829.89|16829.89|16823.16|16823.16|16832.45|16832.45|16820.22|16820.22|0
1631780400000|2021-09-16 08:20:00|16822.32|16822.32|16813.85|16813.85|16828.47|16828.47|16813.85|16813.85|0
1631780700000|2021-09-16 08:25:00|16815.24|16815.24|16816.21|16816.21|16819.19|16819.19|16814.24|16814.24|0
1631781000000|2021-09-16 08:30:00|16817.43|16817.43|16813.46|16813.46|16817.43|16817.43|16810.65|16810.65|0
1631781300000|2021-09-16 08:35:00|16812.07|16812.07|16808.13|16808.13|16812.07|16812.07|16805.92|16805.92|0
1631781600000|2021-09-16 08:40:00|16805.34|16805.34|16813.08|16813.08|16813.08|16813.08|16804.5|16804.5|0
1631781900000|2021-09-16 08:45:00|16811.69|16811.69|16802.99|16802.99|16813.66|16813.66|16802.99|16802.99|0
1631782200000|2021-09-16 08:50:00|16800.21|16800.21|16800.23|16800.23|16800.6|16800.6|16797.42|16797.42|0
1631782500000|2021-09-16 08:55:00|16802.21|16802.21|16793.85|16793.85|16806.32|16806.32|16793.85|16793.85|0
1631782800000|2021-09-16 09:00:00|16792.46|16792.46|16806.63|16806.63|16812.19|16812.19|16792.46|16792.46|0
1631783100000|2021-09-16 09:05:00|16805.41|16805.41|16818.33|16818.33|16818.33|16818.33|16799.54|16799.54|0
1631783400000|2021-09-16 09:10:00|16822.27|16822.27|16816.93|16816.93|16827.84|16827.84|16813.27|16813.27|0
1631783700000|2021-09-16 09:15:00|16818.14|16818.14|16798.18|16798.18|16818.14|16818.14|16794.23|16794.23|0
1631784000000|2021-09-16 09:20:00|16794.23|16794.23|16793.65|16793.65|16800.41|16800.41|16793.65|16793.65|0
1631784300000|2021-09-16 09:25:00|16795.63|16795.63|16808.55|16808.55|16812.08|16812.08|16795.63|16795.63|0
1631784600000|2021-09-16 09:30:00|16806.58|16806.58|16805.19|16805.19|16806.58|16806.58|16800.43|16800.43|0
1631784900000|2021-09-16 09:35:00|16806.39|16806.39|16808.73|16808.73|16811.5|16811.5|16803.61|16803.61|0
1631785200000|2021-09-16 09:40:00|16809.15|16809.15|16825.14|16825.14|16825.14|16825.14|16809.15|16809.15|0
1631785500000|2021-09-16 09:45:00|16823.16|16823.16|16811.34|16811.34|16823.16|16823.16|16803.32|16803.32|0
1631785800000|2021-09-16 09:50:00|16809.95|16809.95|16807.77|16807.77|16816.47|16816.47|16807.19|16807.19|0
1631786100000|2021-09-16 09:55:00|16805.8|16805.8|16818.44|16818.44|16818.44|16818.44|16805.8|16805.8|0
1631786400000|2021-09-16 10:00:00|16819.66|16819.66|16827.63|16827.63|16827.63|16827.63|16819.66|16819.66|0
1631786700000|2021-09-16 10:05:00|16828.83|16828.83|16832.19|16832.19|16846.08|16846.08|16828.83|16828.83|0
1631787000000|2021-09-16 10:10:00|16833.39|16833.39|16848.72|16848.72|16850.69|16850.69|16833.39|16833.39|0
1631787300000|2021-09-16 10:15:00|16847.04|16847.04|16854.45|16854.45|16856.13|16856.13|16847.04|16847.04|0
1631787600000|2021-09-16 10:20:00|16853.06|16853.06|16863.31|16863.31|16863.31|16863.31|16851.67|16851.67|0
1631787900000|2021-09-16 10:25:00|16859.14|16859.14|16847.42|16847.42|16859.14|16859.14|16844.64|16844.64|0
1631788200000|2021-09-16 10:30:00|16847.84|16847.84|16842.35|16842.35|16849.52|16849.52|16840.96|16840.96|0
1631788500000|2021-09-16 10:35:00|16841.93|16841.93|16843.48|16843.48|16843.48|16843.48|16841.51|16841.51|0
1631788800000|2021-09-16 10:40:00|16841.8|16841.8|16842.76|16842.76|16842.76|16842.76|16837.84|16837.84|0
1631789100000|2021-09-16 10:45:00|16844.73|16844.73|16839.98|16839.98|16845.32|16845.32|16838.01|16838.01|0
1631789400000|2021-09-16 10:50:00|16838.01|16838.01|16836.72|16836.72|16838.01|16838.01|16834.78|16834.78|0
1631789700000|2021-09-16 10:55:00|16835.33|16835.33|16835.95|16835.95|16837.92|16837.92|16831.38|16831.38|0
1631790000000|2021-09-16 11:00:00|16836.37|16836.37|16832.87|16832.87|16836.37|16836.37|16831.61|16831.61|0
1631790300000|2021-09-16 11:05:00|16836.82|16836.82|16832.65|16832.65|16836.82|16836.82|16829.86|16829.86|0
1631790600000|2021-09-16 11:10:00|16834.04|16834.04|16833.6|16833.6|16834.62|16834.62|16831.25|16831.25|0
1631790900000|2021-09-16 11:15:00|16835|16835|16838.36|16838.36|16840.59|16840.59|16835|16835|0
1631791200000|2021-09-16 11:20:00|16834.41|16834.41|16824.87|16824.87|16834.41|16834.41|16824.87|16824.87|0
1631791500000|2021-09-16 11:25:00|16824.03|16824.03|16815.84|16815.84|16826.13|16826.13|16815.84|16815.84|0
1631791800000|2021-09-16 11:30:00|16814.63|16814.63|16821.37|16821.37|16821.37|16821.37|16814.63|16814.63|0
1631792100000|2021-09-16 11:35:00|16820.11|16820.11|16817.18|16817.18|16821.79|16821.79|16813.25|16813.25|0
1631792400000|2021-09-16 11:40:00|16818.57|16818.57|16831.24|16831.24|16832.63|16832.63|16818.4|16818.4|0
1631792700000|2021-09-16 11:45:00|16833.34|16833.34|16837.28|16837.28|16837.28|16837.28|16831.95|16831.95|0
1631793000000|2021-09-16 11:50:00|16837.7|16837.7|16828.63|16828.63|16837.7|16837.7|16827.24|16827.24|0
1631793300000|2021-09-16 11:55:00|16826.65|16826.65|16825.18|16825.18|16830.02|16830.02|16825.18|16825.18|0
1631793600000|2021-09-16 12:00:00|16823.96|16823.96|16811.92|16811.92|16823.96|16823.96|16810.25|16810.25|0
1631793900000|2021-09-16 12:05:00|16811.08|16811.08|16806.09|16806.09|16811.08|16811.08|16797.55|16797.55|0
1631794200000|2021-09-16 12:10:00|16812.01|16812.01|16812.21|16812.21|16814.44|16814.44|16806.88|16806.88|0
1631794500000|2021-09-16 12:15:00|16813.42|16813.42|16824.55|16824.55|16830.47|16830.47|16813.42|16813.42|0
1631794800000|2021-09-16 12:20:00|16824.13|16824.13|16805.58|16805.58|16828.08|16828.08|16805.58|16805.58|0
1631795100000|2021-09-16 12:25:00|16806.42|16806.42|16822.66|16822.66|16822.66|16822.66|16803.05|16803.05|0
1631795400000|2021-09-16 12:30:00|16819.87|16819.87|16826.2|16826.2|16831.9|16831.9|16819.87|16819.87|0
1631795700000|2021-09-16 12:35:00|16824.81|16824.81|16833.57|16833.57|16837.51|16837.51|16820.64|16820.64|0
1631796000000|2021-09-16 12:40:00|16833.99|16833.99|16828.42|16828.42|16833.99|16833.99|16828.42|16828.42|0
1631796300000|2021-09-16 12:45:00|16827.22|16827.22|16845.65|16845.65|16845.65|16845.65|16825.25|16825.25|0
1631796600000|2021-09-16 12:50:00|16845.23|16845.23|16857.55|16857.55|16861.6|16861.6|16845.23|16845.23|0
1631796900000|2021-09-16 12:55:00|16857.97|16857.97|16856.04|16856.04|16864.93|16864.93|16856.04|16856.04|0
1631797200000|2021-09-16 13:00:00|16857.43|16857.43|16859.81|16859.81|16861.2|16861.2|16855.16|16855.16|0
1631797500000|2021-09-16 13:05:00|16861.2|16861.2|16861.74|16861.74|16867.24|16867.24|16861.2|16861.2|0
1631797800000|2021-09-16 13:10:00|16863|16863|16859.31|16859.31|16863|16863|16851.08|16851.08|0
1631798100000|2021-09-16 13:15:00|16863.26|16863.26|16861.51|16861.51|16867.69|16867.69|16860.96|16860.96|0
1631798400000|2021-09-16 13:20:00|16859.54|16859.54|16859.97|16859.97|16861.94|16861.94|16857.77|16857.77|0
1631798700000|2021-09-16 13:25:00|16857.19|16857.19|16853.4|16853.4|16857.19|16857.19|16850.17|16850.17|0
1631799000000|2021-09-16 13:30:00|16859.32|16859.32|16834.4|16834.4|16859.32|16859.32|16826.51|16826.51|0
1631799300000|2021-09-16 13:35:00|16840.32|16840.32|16843.58|16843.58|16851.07|16851.07|16835.7|16835.7|0
1631799600000|2021-09-16 13:40:00|16839.64|16839.64|16835.18|16835.18|16839.64|16839.64|16830.47|16830.47|0
1631799900000|2021-09-16 13:45:00|16837.15|16837.15|16813.42|16813.42|16839.26|16839.26|16811.77|16811.77|0
1631800200000|2021-09-16 13:50:00|16813|16813|16816.01|16816.01|16820.63|16820.63|16807.53|16807.53|0
1631800500000|2021-09-16 13:55:00|16814.8|16814.8|16819.77|16819.77|16824.38|16824.38|16806.73|16806.73|0
1631800800000|2021-09-16 14:00:00|16817.8|16817.8|16799.93|16799.93|16817.8|16817.8|16799.93|16799.93|0
1631801100000|2021-09-16 14:05:00|16801.32|16801.32|16815.31|16815.31|16821.74|16821.74|16801.32|16801.32|0
1631801400000|2021-09-16 14:10:00|16813.92|16813.92|16826.82|16826.82|16826.82|16826.82|16809.74|16809.74|0
1631801700000|2021-09-16 14:15:00|16826.4|16826.4|16839.71|16839.71|16839.71|16839.71|16825.14|16825.14|0
1631802000000|2021-09-16 14:20:00|16843.88|16843.88|16890.88|16890.88|16892.27|16892.27|16839.94|16839.94|0
1631802300000|2021-09-16 14:25:00|16890.46|16890.46|16930|16930|16930|16930|16890.46|16890.46|0
1631802600000|2021-09-16 14:30:00|16931.4|16931.4|16956.2|16956.2|16956.33|16956.33|16927.45|16927.45|0
1631802900000|2021-09-16 14:35:00|16955.78|16955.78|16977.98|16977.98|16979.24|16979.24|16954.94|16954.94|0
1631803200000|2021-09-16 14:40:00|16971.03|16971.03|16944.19|16944.19|16972.42|16972.42|16944.19|16944.19|0
1631803500000|2021-09-16 14:45:00|16946.16|16946.16|16956.03|16956.03|16965.54|16965.54|16946.16|16946.16|0
1631803800000|2021-09-16 14:50:00|16956.87|16956.87|16934.32|16934.32|16958.27|16958.27|16934.32|16934.32|0
1631804100000|2021-09-16 14:55:00|16930.38|16930.38|16933.7|16933.7|16933.7|16933.7|16912.65|16912.65|0
1631804400000|2021-09-16 15:00:00|16930.91|16930.91|16931.29|16931.29|16938.25|16938.25|16921.36|16921.36|0
1631804700000|2021-09-16 15:05:00|16930.87|16930.87|16932.98|16932.98|16945.72|16945.72|16929.61|16929.61|0
1631805000000|2021-09-16 15:10:00|16934.95|16934.95|16947.85|16947.85|16948.27|16948.27|16930.78|16930.78|0
1631805300000|2021-09-16 15:15:00|16943.91|16943.91|16932.17|16932.17|16945.3|16945.3|16931.75|16931.75|0
1631805600000|2021-09-16 15:20:00|16934.14|16934.14|16932.39|16932.39|16935.53|16935.53|16926.25|16926.25|0
1631805900000|2021-09-16 15:25:00|16936.33|16936.33|16918.64|16918.64|16939.11|16939.11|16912.14|16912.14|0
1631862900000|2021-09-17 07:15:00|16976.46|16976.46|16972.95|16972.95|16991.08|16991.08|16969.19|16969.19|0
1631863200000|2021-09-17 07:20:00|16977.12|16977.12|16958.89|16958.89|16977.12|16977.12|16945.2|16945.2|0
1631863500000|2021-09-17 07:25:00|16957.5|16957.5|16981.61|16981.61|16981.61|16981.61|16957.5|16957.5|0
1631863800000|2021-09-17 07:30:00|16980.22|16980.22|16952.37|16952.37|16985.56|16985.56|16952.37|16952.37|0
1631864100000|2021-09-17 07:35:00|16954.35|16954.35|16948.32|16948.32|16956.32|16956.32|16948.32|16948.32|0
1631864400000|2021-09-17 07:40:00|16946.93|16946.93|16941.91|16941.91|16952.85|16952.85|16941.91|16941.91|0
1631864700000|2021-09-17 07:45:00|16939.93|16939.93|16936.94|16936.94|16944.08|16944.08|16936.19|16936.19|0
1631865000000|2021-09-17 07:50:00|16935.55|16935.55|16940.22|16940.22|16940.22|16940.22|16929.92|16929.92|0
1631865300000|2021-09-17 07:55:00|16946.14|16946.14|16946.05|16946.05|16953.15|16953.15|16941.67|16941.67|0
1631865600000|2021-09-17 08:00:00|16947.44|16947.44|16936.77|16936.77|16949.42|16949.42|16936.77|16936.77|0
1631865900000|2021-09-17 08:05:00|16935.38|16935.38|16915.45|16915.45|16935.38|16935.38|16902.32|16902.32|0
1631866200000|2021-09-17 08:10:00|16914.06|16914.06|16916.52|16916.52|16920.47|16920.47|16903.62|16903.62|0
1631866500000|2021-09-17 08:15:00|16918.49|16918.49|16921.14|16921.14|16925.54|16925.54|16914.87|16914.87|0
1631866800000|2021-09-17 08:20:00|16919.93|16919.93|16915.9|16915.9|16919.93|16919.93|16910.55|16910.55|0
1631867100000|2021-09-17 08:25:00|16914.51|16914.51|16919.03|16919.03|16931.91|16931.91|16911.14|16911.14|0
1631867400000|2021-09-17 08:30:00|16917.06|16917.06|16898.49|16898.49|16917.06|16917.06|16897.1|16897.1|0
1631867700000|2021-09-17 08:35:00|16899.88|16899.88|16902.25|16902.25|16908.58|16908.58|16899.88|16899.88|0
1631868000000|2021-09-17 08:40:00|16906.42|16906.42|16909.79|16909.79|16919.65|16919.65|16906.42|16906.42|0
1631868300000|2021-09-17 08:45:00|16907|16907|16903.06|16903.06|16911.76|16911.76|16901.67|16901.67|0
1631868600000|2021-09-17 08:50:00|16901.67|16901.67|16897.14|16897.14|16901.92|16901.92|16892.38|16892.38|0
1631868900000|2021-09-17 08:55:00|16898.53|16898.53|16898.82|16898.82|16898.82|16898.82|16885.3|16885.3|0
1631869200000|2021-09-17 09:00:00|16900.07|16900.07|16906.51|16906.51|16912.82|16912.82|16898.82|16898.82|0
1631869500000|2021-09-17 09:05:00|16904.54|16904.54|16901.59|16901.59|16905.7|16905.7|16898.39|16898.39|0
1631870100000|2021-09-17 09:15:00|16889.76|16889.76|16874.65|16874.65|16889.76|16889.76|16849.76|16849.76|0
1631870400000|2021-09-17 09:20:00|16878.6|16878.6|16882.26|16882.26|16889.24|16889.24|16877.41|16877.41|0
1631870700000|2021-09-17 09:25:00|16884.23|16884.23|16874.32|16874.32|16884.23|16884.23|16872.12|16872.12|0
1631871000000|2021-09-17 09:30:00|16875.71|16875.71|16873.61|16873.61|16884.99|16884.99|16868.05|16868.05|0
1631871300000|2021-09-17 09:35:00|16875.59|16875.59|16878.14|16878.14|16887.88|16887.88|16874.78|16874.78|0
1631871600000|2021-09-17 09:40:00|16875.36|16875.36|16865.62|16865.62|16875.36|16875.36|16863.06|16863.06|0
1631871900000|2021-09-17 09:45:00|16863.65|16863.65|16861.51|16861.51|16865.31|16865.31|16844.08|16844.08|0
1631872200000|2021-09-17 09:50:00|16865.89|16865.89|16858.49|16858.49|16865.89|16865.89|16843.88|16843.88|0
1631872500000|2021-09-17 09:55:00|16854.55|16854.55|16859.24|16859.24|16861.83|16861.83|16833.85|16833.85|0
1631872800000|2021-09-17 10:00:00|16855.29|16855.29|16848.27|16848.27|16855.29|16855.29|16831|16831|0
1631873100000|2021-09-17 10:05:00|16849.53|16849.53|16873.22|16873.22|16873.22|16873.22|16849.53|16849.53|0
1631873400000|2021-09-17 10:10:00|16867.31|16867.31|16868.28|16868.28|16871.76|16871.76|16860.31|16860.31|0
1631873700000|2021-09-17 10:15:00|16865.5|16865.5|16873.85|16873.85|16886.37|16886.37|16861.51|16861.51|0
1631874000000|2021-09-17 10:20:00|16875.24|16875.24|16853.84|16853.84|16875.24|16875.24|16851.86|16851.86|0
1631874300000|2021-09-17 10:25:00|16857.78|16857.78|16865.74|16865.74|16867.13|16867.13|16846.07|16846.07|0
1631874600000|2021-09-17 10:30:00|16864.35|16864.35|16858.07|16858.07|16864.35|16864.35|16849.95|16849.95|0
1631874900000|2021-09-17 10:35:00|16860.04|16860.04|16848.31|16848.31|16866.35|16866.35|16848.31|16848.31|0
1631875200000|2021-09-17 10:40:00|16851.09|16851.09|16837.55|16837.55|16854.85|16854.85|16835.58|16835.58|0
1631875500000|2021-09-17 10:45:00|16833.6|16833.6|16854.72|16854.72|16856.27|16856.27|16830.82|16830.82|0
1631875800000|2021-09-17 10:50:00|16852.75|16852.75|16850.31|16850.31|16860.15|16860.15|16850.31|16850.31|0
1631876100000|2021-09-17 10:55:00|16852.28|16852.28|16850.83|16850.83|16855.23|16855.23|16848.5|16848.5|0
1631876400000|2021-09-17 11:00:00|16848.05|16848.05|16863.79|16863.79|16863.79|16863.79|16842.46|16842.46|0
1631876700000|2021-09-17 11:05:00|16865.77|16865.77|16857.11|16857.11|16865.77|16865.77|16855.91|16855.91|0
1631877000000|2021-09-17 11:10:00|16858.5|16858.5|16856.28|16856.28|16858.5|16858.5|16854.31|16854.31|0
1631877300000|2021-09-17 11:15:00|16854.31|16854.31|16853.34|16853.34|16854.31|16854.31|16850.13|16850.13|0
1631877600000|2021-09-17 11:20:00|16854.73|16854.73|16832.32|16832.32|16856.12|16856.12|16832.32|16832.32|0
1631877900000|2021-09-17 11:25:00|16830.35|16830.35|16819.57|16819.57|16830.35|16830.35|16813.07|16813.07|0
1631878200000|2021-09-17 11:30:00|16818.17|16818.17|16825.97|16825.97|16825.97|16825.97|16816.2|16816.2|0
1631878500000|2021-09-17 11:35:00|16824.58|16824.58|16819.86|16819.86|16827.36|16827.36|16819.86|16819.86|0
1631878800000|2021-09-17 11:40:00|16819.44|16819.44|16804.54|16804.54|16821.85|16821.85|16803.15|16803.15|0
1631879100000|2021-09-17 11:45:00|16802.57|16802.57|16788.68|16788.68|16808.49|16808.49|16788.68|16788.68|0
1631879400000|2021-09-17 11:50:00|16792.62|16792.62|16786.22|16786.22|16795.73|16795.73|16786.22|16786.22|0
1631879700000|2021-09-17 11:55:00|16790.16|16790.16|16777.55|16777.55|16790.16|16790.16|16775.58|16775.58|0
1631880000000|2021-09-17 12:00:00|16779.53|16779.53|16789.97|16789.97|16789.97|16789.97|16779.53|16779.53|0
1631880300000|2021-09-17 12:05:00|16788|16788|16787.19|16787.19|16789.16|16789.16|16786.61|16786.61|0
1631880600000|2021-09-17 12:10:00|16787.61|16787.61|16829.47|16829.47|16829.47|16829.47|16787.61|16787.61|0
1631880900000|2021-09-17 12:15:00|16833.41|16833.41|16852.85|16852.85|16852.85|16852.85|16827.49|16827.49|0
1631881200000|2021-09-17 12:20:00|16846.93|16846.93|16839.53|16839.53|16852.85|16852.85|16836.74|16836.74|0
1631881500000|2021-09-17 12:25:00|16838.14|16838.14|16855.64|16855.64|16861.32|16861.32|16836.74|16836.74|0
1631881800000|2021-09-17 12:30:00|16856.06|16856.06|16853.96|16853.96|16866.4|16866.4|16853.96|16853.96|0
1631882100000|2021-09-17 12:35:00|16851.56|16851.56|16848.12|16848.12|16852.95|16852.95|16846.15|16846.15|0
1631882400000|2021-09-17 12:40:00|16847.7|16847.7|16838.33|16838.33|16847.7|16847.7|16832.02|16832.02|0
1631882700000|2021-09-17 12:45:00|16840.3|16840.3|16843.92|16843.92|16843.92|16843.92|16835.35|16835.35|0
1631883000000|2021-09-17 12:50:00|16841.95|16841.95|16840.57|16840.57|16844.9|16844.9|16840.57|16840.57|0
1631883300000|2021-09-17 12:55:00|16838.59|16838.59|16848.5|16848.5|16848.5|16848.5|16837.2|16837.2|0
1631883600000|2021-09-17 13:00:00|16846.53|16846.53|16847.37|16847.37|16856.62|16856.62|16846.53|16846.53|0
1631883900000|2021-09-17 13:05:00|16846.95|16846.95|16841.69|16841.69|16851.85|16851.85|16841.11|16841.11|0
1631884200000|2021-09-17 13:10:00|16843.08|16843.08|16844.03|16844.03|16846|16846|16837.74|16837.74|0
1631884500000|2021-09-17 13:15:00|16845.42|16845.42|16857.05|16857.05|16859.7|16859.7|16845.42|16845.42|0
1631884800000|2021-09-17 13:20:00|16855.08|16855.08|16852.99|16852.99|16857.67|16857.67|16851.78|16851.78|0
1631885100000|2021-09-17 13:25:00|16855.77|16855.77|16842.93|16842.93|16855.77|16855.77|16842.63|16842.63|0
1631885400000|2021-09-17 13:30:00|16840.96|16840.96|16834.19|16834.19|16847.06|16847.06|16834.19|16834.19|0
1631885700000|2021-09-17 13:35:00|16832.8|16832.8|16827.88|16827.88|16836.97|16836.97|16821.92|16821.92|0
1631886000000|2021-09-17 13:40:00|16826.49|16826.49|16832.38|16832.38|16835.32|16835.32|16818.89|16818.89|0
1631886300000|2021-09-17 13:45:00|16833.77|16833.77|16818.54|16818.54|16833.77|16833.77|16814.85|16814.85|0
1631886600000|2021-09-17 13:50:00|16817.15|16817.15|16807.92|16807.92|16817.15|16817.15|16805.85|16805.85|0
1631886900000|2021-09-17 13:55:00|16806.53|16806.53|16816.92|16816.92|16819.53|16819.53|16803.91|16803.91|0
1631887200000|2021-09-17 14:00:00|16818.9|16818.9|16809.07|16809.07|16820.71|16820.71|16806.68|16806.68|0
1631887500000|2021-09-17 14:05:00|16807.1|16807.1|16810.95|16810.95|16810.95|16810.95|16801.05|16801.05|0
1631887800000|2021-09-17 14:10:00|16807.15|16807.15|16799.53|16799.53|16809.12|16809.12|16798.14|16798.14|0
1631888100000|2021-09-17 14:15:00|16789.66|16789.66|16756.24|16756.24|16789.66|16789.66|16732.05|16732.05|0
1631888400000|2021-09-17 14:20:00|16757.63|16757.63|16739.86|16739.86|16758.85|16758.85|16735.92|16735.92|0
1631888700000|2021-09-17 14:25:00|16735.92|16735.92|16745.71|16745.71|16748.5|16748.5|16724.53|16724.53|0
1631889000000|2021-09-17 14:30:00|16747.1|16747.1|16722.61|16722.61|16747.1|16747.1|16722.61|16722.61|0
1631889300000|2021-09-17 14:35:00|16721.22|16721.22|16717.4|16717.4|16723.45|16723.45|16702.16|16702.16|0
1631889600000|2021-09-17 14:40:00|16716.98|16716.98|16726.16|16726.16|16727.56|16727.56|16712.31|16712.31|0
1631889900000|2021-09-17 14:45:00|16724.77|16724.77|16720.46|16720.46|16724.77|16724.77|16710.34|16710.34|0
1631890200000|2021-09-17 14:50:00|16718.49|16718.49|16716.06|16716.06|16718.49|16718.49|16698.83|16698.83|0
1631890500000|2021-09-17 14:55:00|16714.08|16714.08|16708.76|16708.76|16717.45|16717.45|16693.33|16693.33|0
1631890800000|2021-09-17 15:00:00|16707.37|16707.37|16704.47|16704.47|16707.37|16707.37|16692.13|16692.13|0
1631891100000|2021-09-17 15:05:00|16704.48|16704.48|16697.58|16697.58|16712.37|16712.37|16685.26|16685.26|0
1631891400000|2021-09-17 15:10:00|16696.19|16696.19|16701.21|16701.21|16701.21|16701.21|16662.66|16662.66|0
1631891700000|2021-09-17 15:15:00|16699.24|16699.24|16684.21|16684.21|16699.24|16699.24|16678.94|16678.94|0
1631892000000|2021-09-17 15:20:00|16685.05|16685.05|16650.34|16650.34|16687.84|16687.84|16650.34|16650.34|0
1631892300000|2021-09-17 15:25:00|16651.73|16651.73|16633.47|16633.47|16661.43|16661.43|16626.91|16626.91|0
1632122100000|2021-09-20 07:15:00|16479.23|16479.23|16454.31|16454.31|16479.23|16479.23|16446.7|16446.7|0
1632122400000|2021-09-20 07:20:00|16452.92|16452.92|16454.43|16454.43|16459.13|16459.13|16443.85|16443.85|0
1632122700000|2021-09-20 07:25:00|16448.86|16448.86|16408.08|16408.08|16450.25|16450.25|16408.08|16408.08|0
1632123000000|2021-09-20 07:30:00|16402.51|16402.51|16430.5|16430.5|16431.31|16431.31|16399.07|16399.07|0
1632123300000|2021-09-20 07:35:00|16426.55|16426.55|16466.36|16466.36|16466.36|16466.36|16426.55|16426.55|0
1632123600000|2021-09-20 07:40:00|16467.76|16467.76|16459.62|16459.62|16474.8|16474.8|16446.22|16446.22|0
1632123900000|2021-09-20 07:45:00|16460.86|16460.86|16475.89|16475.89|16478.52|16478.52|16460.86|16460.86|0
1632124200000|2021-09-20 07:50:00|16471.94|16471.94|16477.23|16477.23|16493.87|16493.87|16466.34|16466.34|0
1632124500000|2021-09-20 07:55:00|16480.01|16480.01|16475.07|16475.07|16481.96|16481.96|16466.94|16466.94|0
1632124800000|2021-09-20 08:00:00|16476.46|16476.46|16493.3|16493.3|16493.3|16493.3|16464.72|16464.72|0
1632125100000|2021-09-20 08:05:00|16496.09|16496.09|16524.28|16524.28|16527.07|16527.07|16496.09|16496.09|0
1632125400000|2021-09-20 08:10:00|16523.08|16523.08|16488.29|16488.29|16523.08|16523.08|16485.85|16485.85|0
1632125700000|2021-09-20 08:15:00|16486.89|16486.89|16465.98|16465.98|16488.29|16488.29|16463.55|16463.55|0
1632126000000|2021-09-20 08:20:00|16471.91|16471.91|16476.14|16476.14|16490.74|16490.74|16471.91|16471.91|0
1632126300000|2021-09-20 08:25:00|16480.31|16480.31|16488.17|16488.17|16488.17|16488.17|16454.66|16454.66|0
1632126600000|2021-09-20 08:30:00|16492.35|16492.35|16501.8|16501.8|16501.8|16501.8|16480.7|16480.7|0
1632126900000|2021-09-20 08:35:00|16505.98|16505.98|16508.96|16508.96|16514.46|16514.46|16504.59|16504.59|0
1632127200000|2021-09-20 08:40:00|16503.04|16503.04|16505.04|16505.04|16507.95|16507.95|16499.24|16499.24|0
1632127500000|2021-09-20 08:45:00|16503.81|16503.81|16513.91|16513.91|16526.45|16526.45|16502.42|16502.42|0
1632127800000|2021-09-20 08:50:00|16515.31|16515.31|16512.33|16512.33|16526.67|16526.67|16510.65|16510.65|0
1632128100000|2021-09-20 08:55:00|16513.72|16513.72|16498.08|16498.08|16516.51|16516.51|16491.7|16491.7|0
1632128400000|2021-09-20 09:00:00|16495.3|16495.3|16484.84|16484.84|16502.84|16502.84|16484.84|16484.84|0
1632128700000|2021-09-20 09:05:00|16484.02|16484.02|16485.95|16485.95|16491.71|16491.71|16475.82|16475.82|0
1632129000000|2021-09-20 09:10:00|16487.34|16487.34|16492.43|16492.43|16492.43|16492.43|16476.27|16476.27|0
1632129300000|2021-09-20 09:15:00|16491.04|16491.04|16487.09|16487.09|16494.66|16494.66|16476.66|16476.66|0
1632129600000|2021-09-20 09:20:00|16485.7|16485.7|16475.57|16475.57|16493.45|16493.45|16470.23|16470.23|0
1632129900000|2021-09-20 09:25:00|16470.81|16470.81|16482.6|16482.6|16491.26|16491.26|16466.86|16466.86|0
1632130200000|2021-09-20 09:30:00|16483.02|16483.02|16480.47|16480.47|16490.48|16490.48|16477.1|16477.1|0
1632130500000|2021-09-20 09:35:00|16478.49|16478.49|16493.99|16493.99|16493.99|16493.99|16474.89|16474.89|0
1632130800000|2021-09-20 09:40:00|16497.94|16497.94|16500.53|16500.53|16507.36|16507.36|16489.36|16489.36|0
1632131100000|2021-09-20 09:45:00|16496.58|16496.58|16459.81|16459.81|16497.98|16497.98|16457.84|16457.84|0
1632131400000|2021-09-20 09:50:00|16451.91|16451.91|16473.56|16473.56|16473.82|16473.82|16450.89|16450.89|0
1632131700000|2021-09-20 09:55:00|16475.54|16475.54|16484.78|16484.78|16486.17|16486.17|16474.15|16474.15|0
1632132000000|2021-09-20 10:00:00|16480.83|16480.83|16494.95|16494.95|16494.95|16494.95|16474.86|16474.86|0
1632132300000|2021-09-20 10:05:00|16494.13|16494.13|16487.01|16487.01|16499.7|16499.7|16486.07|16486.07|0
1632132600000|2021-09-20 10:10:00|16484.22|16484.22|16494.69|16494.69|16494.69|16494.69|16477.72|16477.72|0
1632132900000|2021-09-20 10:15:00|16496.09|16496.09|16516.53|16516.53|16520.48|16520.48|16496.09|16496.09|0
1632133200000|2021-09-20 10:20:00|16516.95|16516.95|16531.21|16531.21|16533.58|16533.58|16514.98|16514.98|0
1632133500000|2021-09-20 10:25:00|16533.18|16533.18|16530.72|16530.72|16536.06|16536.06|16526.77|16526.77|0
1632133800000|2021-09-20 10:30:00|16532.7|16532.7|16538.94|16538.94|16540.46|16540.46|16530.72|16530.72|0
1632134100000|2021-09-20 10:35:00|16537.55|16537.55|16517.57|16517.57|16538.29|16538.29|16517.57|16517.57|0
1632134400000|2021-09-20 10:40:00|16516.18|16516.18|16499.13|16499.13|16516.18|16516.18|16496.97|16496.97|0
1632134700000|2021-09-20 10:45:00|16500.53|16500.53|16509.44|16509.44|16512.22|16512.22|16500.53|16500.53|0
1632135000000|2021-09-20 10:50:00|16507.46|16507.46|16517.84|16517.84|16519.23|16519.23|16506.98|16506.98|0
1632135300000|2021-09-20 10:55:00|16521.79|16521.79|16508.06|16508.06|16521.79|16521.79|16505.51|16505.51|0
1632135600000|2021-09-20 11:00:00|16506.67|16506.67|16496.91|16496.91|16506.67|16506.67|16493.52|16493.52|0
1632135900000|2021-09-20 11:05:00|16496.49|16496.49|16498.17|16498.17|16503|16503|16496.49|16496.49|0
1632136200000|2021-09-20 11:10:00|16496.19|16496.19|16504.9|16504.9|16504.9|16504.9|16496.19|16496.19|0
1632136500000|2021-09-20 11:15:00|16502.93|16502.93|16492.2|16492.2|16504.32|16504.32|16492.2|16492.2|0
1632136800000|2021-09-20 11:20:00|16493.6|16493.6|16494.48|16494.48|16500.14|16500.14|16493.6|16493.6|0
1632137100000|2021-09-20 11:25:00|16493.27|16493.27|16500|16500|16500.05|16500.05|16490.9|16490.9|0
1632137400000|2021-09-20 11:30:00|16498.61|16498.61|16469.46|16469.46|16498.61|16498.61|16463.73|16463.73|0
1632137700000|2021-09-20 11:35:00|16470.3|16470.3|16488.18|16488.18|16488.18|16488.18|16470.11|16470.11|0
1632138000000|2021-09-20 11:40:00|16489.58|16489.58|16498.82|16498.82|16499.43|16499.43|16489.58|16489.58|0
1632138300000|2021-09-20 11:45:00|16500.8|16500.8|16516.21|16516.21|16516.21|16516.21|16495.17|16495.17|0
1632138600000|2021-09-20 11:50:00|16514.82|16514.82|16509.87|16509.87|16521.04|16521.04|16509.38|16509.38|0
1632138900000|2021-09-20 11:55:00|16513.82|16513.82|16510.13|16510.13|16519|16519|16508.9|16508.9|0
1632139200000|2021-09-20 12:00:00|16512.1|16512.1|16513.9|16513.9|16519.82|16519.82|16503.99|16503.99|0
1632139500000|2021-09-20 12:05:00|16512.51|16512.51|16482.9|16482.9|16516.46|16516.46|16482.9|16482.9|0
1632139800000|2021-09-20 12:10:00|16485.68|16485.68|16484.75|16484.75|16490.34|16490.34|16478.54|16478.54|0
1632140100000|2021-09-20 12:15:00|16485.57|16485.57|16486.57|16486.57|16489.36|16489.36|16483.39|16483.39|0
1632140400000|2021-09-20 12:20:00|16484.6|16484.6|16481.19|16481.19|16487.11|16487.11|16477.82|16477.82|0
1632140700000|2021-09-20 12:25:00|16482.58|16482.58|16490.99|16490.99|16494.69|16494.69|16482.24|16482.24|0
1632141000000|2021-09-20 12:30:00|16487.04|16487.04|16477.1|16477.1|16489.01|16489.01|16476.55|16476.55|0
1632141300000|2021-09-20 12:35:00|16478.49|16478.49|16492.07|16492.07|16492.07|16492.07|16478.49|16478.49|0
1632141600000|2021-09-20 12:40:00|16490.68|16490.68|16472.47|16472.47|16490.68|16490.68|16471.08|16471.08|0
1632141900000|2021-09-20 12:45:00|16474.45|16474.45|16485.18|16485.18|16490.62|16490.62|16474.45|16474.45|0
1632142200000|2021-09-20 12:50:00|16487.15|16487.15|16493.5|16493.5|16496.87|16496.87|16487.15|16487.15|0
1632142500000|2021-09-20 12:55:00|16492.52|16492.52|16490.59|16490.59|16496.36|16496.36|16483.53|16483.53|0
1632142800000|2021-09-20 13:00:00|16486.64|16486.64|16486.21|16486.21|16489.86|16489.86|16480.87|16480.87|0
1632143100000|2021-09-20 13:05:00|16485|16485|16498.81|16498.81|16498.81|16498.81|16478.7|16478.7|0
1632143400000|2021-09-20 13:10:00|16496.83|16496.83|16513.7|16513.7|16513.7|16513.7|16496.83|16496.83|0
1632143700000|2021-09-20 13:15:00|16517.65|16517.65|16502.36|16502.36|16521.46|16521.46|16502.36|16502.36|0
1632144000000|2021-09-20 13:20:00|16501.14|16501.14|16491.83|16491.83|16503.12|16503.12|16484.63|16484.63|0
1632144300000|2021-09-20 13:25:00|16495.78|16495.78|16489.36|16489.36|16498.82|16498.82|16483.76|16483.76|0
1632144600000|2021-09-20 13:30:00|16488.88|16488.88|16508.3|16508.3|16523.01|16523.01|16476.5|16476.5|0
1632144900000|2021-09-20 13:35:00|16512.25|16512.25|16546.47|16546.47|16546.47|16546.47|16509.69|16509.69|0
1632145200000|2021-09-20 13:40:00|16544.49|16544.49|16549.92|16549.92|16564.41|16564.41|16544.49|16544.49|0
1632145500000|2021-09-20 13:45:00|16551.9|16551.9|16522.55|16522.55|16553.87|16553.87|16522.13|16522.13|0
1632145800000|2021-09-20 13:50:00|16521.16|16521.16|16512.56|16512.56|16532.89|16532.89|16503.2|16503.2|0
1632146100000|2021-09-20 13:55:00|16508.61|16508.61|16542.96|16542.96|16542.96|16542.96|16504.62|16504.62|0
1632146400000|2021-09-20 14:00:00|16546.91|16546.91|16546.26|16546.26|16560.1|16560.1|16540.07|16540.07|0
1632146700000|2021-09-20 14:05:00|16550.21|16550.21|16537.26|16537.26|16559.86|16559.86|16535.29|16535.29|0
1632147000000|2021-09-20 14:10:00|16545.16|16545.16|16552.47|16552.47|16566.17|16566.17|16543.96|16543.96|0
1632147300000|2021-09-20 14:15:00|16551.07|16551.07|16527.48|16527.48|16552.29|16552.29|16523.81|16523.81|0
1632147600000|2021-09-20 14:20:00|16526.09|16526.09|16535.56|16535.56|16547.15|16547.15|16526.09|16526.09|0
1632147900000|2021-09-20 14:25:00|16538.34|16538.34|16551.84|16551.84|16554.74|16554.74|16531.52|16531.52|0
1632148200000|2021-09-20 14:30:00|16550.44|16550.44|16527.99|16527.99|16565.72|16565.72|16526.45|16526.45|0
1632148500000|2021-09-20 14:35:00|16529.38|16529.38|16560.02|16560.02|16563.97|16563.97|16527.41|16527.41|0
1632148800000|2021-09-20 14:40:00|16561.41|16561.41|16554.94|16554.94|16561.41|16561.41|16552.31|16552.31|0
1632149100000|2021-09-20 14:45:00|16549.02|16549.02|16537.09|16537.09|16549.02|16549.02|16528.13|16528.13|0
1632149400000|2021-09-20 14:50:00|16535.12|16535.12|16543.25|16543.25|16544.64|16544.64|16533.14|16533.14|0
1632149700000|2021-09-20 14:55:00|16544.45|16544.45|16528.77|16528.77|16545.66|16545.66|16518.47|16518.47|0
1632150000000|2021-09-20 15:00:00|16526.8|16526.8|16536.32|16536.32|16537.71|16537.71|16526.8|16526.8|0
1632150300000|2021-09-20 15:05:00|16537.71|16537.71|16529.18|16529.18|16544.08|16544.08|16529.18|16529.18|0
1632150600000|2021-09-20 15:10:00|16525.23|16525.23|16540.75|16540.75|16542.14|16542.14|16525.23|16525.23|0
1632150900000|2021-09-20 15:15:00|16542.73|16542.73|16536.08|16536.08|16544.12|16544.12|16535.66|16535.66|0
1632151200000|2021-09-20 15:20:00|16537.47|16537.47|16539.7|16539.7|16546.42|16546.42|16537.47|16537.47|0
1632151500000|2021-09-20 15:25:00|16540.92|16540.92|16532.17|16532.17|16548.98|16548.98|16528.06|16528.06|0
1632208500000|2021-09-21 07:15:00|16630.65|16630.65|16619.26|16619.26|16637.84|16637.84|16616.12|16616.12|0
1632208800000|2021-09-21 07:20:00|16620.65|16620.65|16651.45|16651.45|16651.45|16651.45|16620.65|16620.65|0
1632209100000|2021-09-21 07:25:00|16645.53|16645.53|16644.84|16644.84|16649.94|16649.94|16630.49|16630.49|0
1632209400000|2021-09-21 07:30:00|16652.74|16652.74|16648.28|16648.28|16668.32|16668.32|16648.28|16648.28|0
1632209700000|2021-09-21 07:35:00|16645.49|16645.49|16643.53|16643.53|16651.43|16651.43|16642.32|16642.32|0
1632210000000|2021-09-21 07:40:00|16642.14|16642.14|16651.81|16651.81|16654.26|16654.26|16639.7|16639.7|0
1632210300000|2021-09-21 07:45:00|16653.2|16653.2|16632.7|16632.7|16656.23|16656.23|16632.7|16632.7|0
1632210600000|2021-09-21 07:50:00|16635.48|16635.48|16653.65|16653.65|16653.65|16653.65|16628.75|16628.75|0
1632210900000|2021-09-21 07:55:00|16651.68|16651.68|16672.79|16672.79|16674.77|16674.77|16651.68|16651.68|0
1632211200000|2021-09-21 08:00:00|16674.77|16674.77|16677.07|16677.07|16691.35|16691.35|16674.19|16674.19|0
1632211500000|2021-09-21 08:05:00|16678.28|16678.28|16664.09|16664.09|16685.42|16685.42|16664.09|16664.09|0
1632211800000|2021-09-21 08:10:00|16665.48|16665.48|16653.95|16653.95|16665.48|16665.48|16653.11|16653.11|0
1632212100000|2021-09-21 08:15:00|16654.8|16654.8|16651.49|16651.49|16663.34|16663.34|16649.52|16649.52|0
1632212400000|2021-09-21 08:20:00|16657.42|16657.42|16644.64|16644.64|16665.31|16665.31|16643.29|16643.29|0
1632212700000|2021-09-21 08:25:00|16642.67|16642.67|16664.7|16664.7|16664.7|16664.7|16636.74|16636.74|0
1632213000000|2021-09-21 08:30:00|16662.72|16662.72|16671.2|16671.2|16671.2|16671.2|16658.55|16658.55|0
1632213300000|2021-09-21 08:35:00|16672.41|16672.41|16677.68|16677.68|16683.68|16683.68|16672.41|16672.41|0
1632213600000|2021-09-21 08:40:00|16678.5|16678.5|16663.8|16663.8|16678.5|16678.5|16658.26|16658.26|0
1632213900000|2021-09-21 08:45:00|16666.59|16666.59|16667.32|16667.32|16672.95|16672.95|16666.59|16666.59|0
1632214200000|2021-09-21 08:50:00|16671.27|16671.27|16656.09|16656.09|16672.09|16672.09|16656.09|16656.09|0
1632214500000|2021-09-21 08:55:00|16658.88|16658.88|16641.94|16641.94|16658.88|16658.88|16637.77|16637.77|0
1632214800000|2021-09-21 09:00:00|16640.74|16640.74|16656.7|16656.7|16658.09|16658.09|16640.74|16640.74|0
1632215100000|2021-09-21 09:05:00|16654.72|16654.72|16675.3|16675.3|16681.12|16681.12|16654.72|16654.72|0
1632215400000|2021-09-21 09:10:00|16677.27|16677.27|16678.89|16678.89|16686.74|16686.74|16676.11|16676.11|0
1632215700000|2021-09-21 09:15:00|16672.97|16672.97|16678.02|16678.02|16680.13|16680.13|16672.97|16672.97|0
1632216000000|2021-09-21 09:20:00|16678.43|16678.43|16675.72|16675.72|16683.36|16683.36|16675.24|16675.24|0
1632216300000|2021-09-21 09:25:00|16677.69|16677.69|16672.57|16672.57|16680.11|16680.11|16668.98|16668.98|0
1632216600000|2021-09-21 09:30:00|16673.96|16673.96|16675.52|16675.52|16677.55|16677.55|16669.59|16669.59|0
1632216900000|2021-09-21 09:35:00|16671.57|16671.57|16688.86|16688.86|16695.01|16695.01|16671.57|16671.57|0
1632217200000|2021-09-21 09:40:00|16689.68|16689.68|16711.19|16711.19|16713.95|16713.95|16689.68|16689.68|0
1632217500000|2021-09-21 09:45:00|16715.13|16715.13|16700.27|16700.27|16716.34|16716.34|16700.27|16700.27|0
1632217800000|2021-09-21 09:50:00|16705.84|16705.84|16707.96|16707.96|16716.85|16716.85|16703.74|16703.74|0
1632218100000|2021-09-21 09:55:00|16709.35|16709.35|16702.83|16702.83|16711.32|16711.32|16701.44|16701.44|0
1632218400000|2021-09-21 10:00:00|16706.78|16706.78|16721.16|16721.16|16723.26|16723.26|16706.78|16706.78|0
1632218700000|2021-09-21 10:05:00|16719.77|16719.77|16707.28|16707.28|16719.77|16719.77|16705.89|16705.89|0
1632219000000|2021-09-21 10:10:00|16708.67|16708.67|16711.86|16711.86|16714.83|16714.83|16708.49|16708.49|0
1632219300000|2021-09-21 10:15:00|16710.47|16710.47|16712.48|16712.48|16715.22|16715.22|16710.47|16710.47|0
1632219600000|2021-09-21 10:20:00|16714.46|16714.46|16717.25|16717.25|16720.04|16720.04|16704.99|16704.99|0
1632219900000|2021-09-21 10:25:00|16714.47|16714.47|16708.7|16708.7|16714.47|16714.47|16708.49|16708.49|0
1632220200000|2021-09-21 10:30:00|16704.75|16704.75|16703.75|16703.75|16706.79|16706.79|16703.75|16703.75|0
1632220500000|2021-09-21 10:35:00|16705.15|16705.15|16707.76|16707.76|16709.15|16709.15|16705.15|16705.15|0
1632220800000|2021-09-21 10:40:00|16705.78|16705.78|16703.81|16703.81|16707.76|16707.76|16701.83|16701.83|0
1632221100000|2021-09-21 10:45:00|16705.78|16705.78|16703.23|16703.23|16707.76|16707.76|16701.83|16701.83|0
1632221400000|2021-09-21 10:50:00|16711.12|16711.12|16708.38|16708.38|16711.12|16711.12|16707.18|16707.18|0
1632221700000|2021-09-21 10:55:00|16706.41|16706.41|16709.11|16709.11|16715.93|16715.93|16706.41|16706.41|0
1632222000000|2021-09-21 11:00:00|16710.5|16710.5|16724.87|16724.87|16724.87|16724.87|16710.5|16710.5|0
1632222300000|2021-09-21 11:05:00|16725.29|16725.29|16712.58|16712.58|16725.29|16725.29|16707.63|16707.63|0
1632222600000|2021-09-21 11:10:00|16715.36|16715.36|16707.87|16707.87|16717.97|16717.97|16707.87|16707.87|0
1632222900000|2021-09-21 11:15:00|16709.27|16709.27|16709|16709|16710.8|16710.8|16706.86|16706.86|0
1632223200000|2021-09-21 11:20:00|16711.79|16711.79|16705.05|16705.05|16711.79|16711.79|16703.83|16703.83|0
1632223500000|2021-09-21 11:25:00|16703.83|16703.83|16700.47|16700.47|16706.62|16706.62|16700.47|16700.47|0
1632223800000|2021-09-21 11:30:00|16698.49|16698.49|16705.21|16705.21|16705.21|16705.21|16697.23|16697.23|0
1632224100000|2021-09-21 11:35:00|16703.23|16703.23|16693.32|16693.32|16704.62|16704.62|16691.92|16691.92|0
1632224400000|2021-09-21 11:40:00|16691.92|16691.92|16698.66|16698.66|16698.66|16698.66|16689.95|16689.95|0
1632224700000|2021-09-21 11:45:00|16700.05|16700.05|16702.12|16702.12|16703.26|16703.26|16698.46|16698.46|0
1632225000000|2021-09-21 11:50:00|16701.7|16701.7|16712.04|16712.04|16712.04|16712.04|16701.7|16701.7|0
1632225300000|2021-09-21 11:55:00|16710.83|16710.83|16719|16719|16719.41|16719.41|16710.83|16710.83|0
1632225600000|2021-09-21 12:00:00|16719.41|16719.41|16719.59|16719.59|16726.14|16726.14|16719.41|16719.41|0
1632225900000|2021-09-21 12:05:00|16718.2|16718.2|16715.59|16715.59|16722.32|16722.32|16715.59|16715.59|0
1632226200000|2021-09-21 12:10:00|16714.38|16714.38|16683.57|16683.57|16714.38|16714.38|16683.57|16683.57|0
1632226500000|2021-09-21 12:15:00|16687.52|16687.52|16687.15|16687.15|16698.26|16698.26|16684.15|16684.15|0
1632226800000|2021-09-21 12:20:00|16688.54|16688.54|16693.82|16693.82|16704.92|16704.92|16688.54|16688.54|0
1632227100000|2021-09-21 12:25:00|16695.79|16695.79|16702.13|16702.13|16702.13|16702.13|16694.4|16694.4|0
1632227400000|2021-09-21 12:30:00|16703.33|16703.33|16701.75|16701.75|16706.12|16706.12|16696.6|16696.6|0
1632227700000|2021-09-21 12:35:00|16703.73|16703.73|16707.52|16707.52|16708.91|16708.91|16703.73|16703.73|0
1632228000000|2021-09-21 12:40:00|16706.12|16706.12|16723.7|16723.7|16725.01|16725.01|16706.12|16706.12|0
1632228300000|2021-09-21 12:45:00|16725.67|16725.67|16722.4|16722.4|16731.47|16731.47|16719.04|16719.04|0
1632228600000|2021-09-21 12:50:00|16724.38|16724.38|16716.4|16716.4|16731.69|16731.69|16716.4|16716.4|0
1632228900000|2021-09-21 12:55:00|16717.79|16717.79|16712.41|16712.41|16719.76|16719.76|16712.41|16712.41|0
1632229200000|2021-09-21 13:00:00|16713.8|16713.8|16722.51|16722.51|16722.51|16722.51|16712.41|16712.41|0
1632229500000|2021-09-21 13:05:00|16721.12|16721.12|16719.62|16719.62|16723.98|16723.98|16712.54|16712.54|0
1632229800000|2021-09-21 13:10:00|16721.01|16721.01|16719.27|16719.27|16724.38|16724.38|16715.09|16715.09|0
1632230100000|2021-09-21 13:15:00|16720.67|16720.67|16726.87|16726.87|16726.87|16726.87|16720.67|16720.67|0
1632230400000|2021-09-21 13:20:00|16728.26|16728.26|16746.21|16746.21|16747.6|16747.6|16728.26|16728.26|0
1632230700000|2021-09-21 13:25:00|16748.99|16748.99|16759.54|16759.54|16771.7|16771.7|16746.4|16746.4|0
1632231000000|2021-09-21 13:30:00|16760.94|16760.94|16720.84|16720.84|16762.91|16762.91|16715.31|16715.31|0
1632231300000|2021-09-21 13:35:00|16723.62|16723.62|16729.78|16729.78|16741.86|16741.86|16723.62|16723.62|0
1632231600000|2021-09-21 13:40:00|16728.56|16728.56|16719.54|16719.54|16728.56|16728.56|16711.05|16711.05|0
1632231900000|2021-09-21 13:45:00|16719.95|16719.95|16737.19|16737.19|16741.14|16741.14|16719.95|16719.95|0
1632232200000|2021-09-21 13:50:00|16735.79|16735.79|16749.17|16749.17|16749.17|16749.17|16730.81|16730.81|0
1632232500000|2021-09-21 13:55:00|16750.57|16750.57|16757.38|16757.38|16780.23|16780.23|16746.64|16746.64|0
1632232800000|2021-09-21 14:00:00|16758.78|16758.78|16762.9|16762.9|16765.28|16765.28|16751.41|16751.41|0
1632233100000|2021-09-21 14:05:00|16766.85|16766.85|16748.86|16748.86|16768.24|16768.24|16747.64|16747.64|0
1632233400000|2021-09-21 14:10:00|16747.47|16747.47|16724.64|16724.64|16751.85|16751.85|16717.33|16717.33|0
1632233700000|2021-09-21 14:15:00|16730.57|16730.57|16728.79|16728.79|16733.93|16733.93|16717.04|16717.04|0
1632234000000|2021-09-21 14:20:00|16727.4|16727.4|16731.75|16731.75|16733.15|16733.15|16724.44|16724.44|0
1632234300000|2021-09-21 14:25:00|16733.73|16733.73|16749.72|16749.72|16749.72|16749.72|16733.73|16733.73|0
1632234600000|2021-09-21 14:30:00|16751.11|16751.11|16744.91|16744.91|16760.82|16760.82|16744.91|16744.91|0
1632234900000|2021-09-21 14:35:00|16742.94|16742.94|16738.48|16738.48|16743.63|16743.63|16733.72|16733.72|0
1632235200000|2021-09-21 14:40:00|16737.09|16737.09|16744.17|16744.17|16749.74|16749.74|16737.09|16737.09|0
1632235500000|2021-09-21 14:45:00|16743.76|16743.76|16736.36|16736.36|16747.77|16747.77|16733.27|16733.27|0
1632235800000|2021-09-21 14:50:00|16737.75|16737.75|16715.1|16715.1|16739.14|16739.14|16715.1|16715.1|0
1632236100000|2021-09-21 14:55:00|16717.88|16717.88|16722.23|16722.23|16724.21|16724.21|16715.5|16715.5|0
1632236400000|2021-09-21 15:00:00|16724.21|16724.21|16723.8|16723.8|16726.99|16726.99|16717.99|16717.99|0
1632236700000|2021-09-21 15:05:00|16722.58|16722.58|16729.75|16729.75|16729.75|16729.75|16722.58|16722.58|0
1632237000000|2021-09-21 15:10:00|16731.14|16731.14|16764.18|16764.18|16764.18|16764.18|16731.14|16731.14|0
1632237300000|2021-09-21 15:15:00|16762.2|16762.2|16744.12|16744.12|16762.2|16762.2|16737.42|16737.42|0
1632237600000|2021-09-21 15:20:00|16745.52|16745.52|16750.16|16750.16|16754.11|16754.11|16745.34|16745.34|0
1632237900000|2021-09-21 15:25:00|16750.98|16750.98|16731.85|16731.85|16757.52|16757.52|16728.8|16728.8|0
1632294900000|2021-09-22 07:15:00|16868.59|16868.59|16896.23|16896.23|16896.23|16896.23|16859.44|16859.44|0
1632295200000|2021-09-22 07:20:00|16890.3|16890.3|16882.35|16882.35|16890.3|16890.3|16877.05|16877.05|0
1632295500000|2021-09-22 07:25:00|16881.93|16881.93|16882.83|16882.83|16902.13|16902.13|16881.43|16881.43|0
1632295800000|2021-09-22 07:30:00|16884.8|16884.8|16889.72|16889.72|16889.72|16889.72|16878.65|16878.65|0
1632296100000|2021-09-22 07:35:00|16886.94|16886.94|16880.44|16880.44|16890.54|16890.54|16874.71|16874.71|0
1632296400000|2021-09-22 07:40:00|16881.83|16881.83|16856.7|16856.7|16883.22|16883.22|16853.52|16853.52|0
1632296700000|2021-09-22 07:45:00|16857.9|16857.9|16867.2|16867.2|16868.59|16868.59|16857.9|16857.9|0
1632297000000|2021-09-22 07:50:00|16868.59|16868.59|16849.44|16849.44|16869.98|16869.98|16849.44|16849.44|0
1632297300000|2021-09-22 07:55:00|16845.49|16845.49|16828|16828|16846.89|16846.89|16818.35|16818.35|0
1632297600000|2021-09-22 08:00:00|16826.78|16826.78|16836.12|16836.12|16837.51|16837.51|16824.54|16824.54|0
1632297900000|2021-09-22 08:05:00|16832.17|16832.17|16827.4|16827.4|16833.39|16833.39|16826.17|16826.17|0
1632298200000|2021-09-22 08:10:00|16832.97|16832.97|16846.28|16846.28|16848.25|16848.25|16832.97|16832.97|0
1632298500000|2021-09-22 08:15:00|16847.67|16847.67|16852.47|16852.47|16852.47|16852.47|16847.67|16847.67|0
1632298800000|2021-09-22 08:20:00|16851.08|16851.08|16839.57|16839.57|16851.08|16851.08|16838.36|16838.36|0
1632299100000|2021-09-22 08:25:00|16842.35|16842.35|16849.08|16849.08|16851.06|16851.06|16841.77|16841.77|0
1632299400000|2021-09-22 08:30:00|16847.88|16847.88|16827.98|16827.98|16847.88|16847.88|16824.03|16824.03|0
1632299700000|2021-09-22 08:35:00|16829.38|16829.38|16839.08|16839.08|16840.06|16840.06|16829.38|16829.38|0
1632300000000|2021-09-22 08:40:00|16841.05|16841.05|16841.78|16841.78|16845|16845|16837.02|16837.02|0
1632300300000|2021-09-22 08:45:00|16843.17|16843.17|16833.88|16833.88|16845.15|16845.15|16833.88|16833.88|0
1632300600000|2021-09-22 08:50:00|16837.83|16837.83|16849.03|16849.03|16849.03|16849.03|16837.83|16837.83|0
1632300900000|2021-09-22 08:55:00|16851.01|16851.01|16854.6|16854.6|16857.16|16857.16|16848.45|16848.45|0
1632301200000|2021-09-22 09:00:00|16857.04|16857.04|16852.13|16852.13|16858.26|16858.26|16852.13|16852.13|0
1632301500000|2021-09-22 09:05:00|16850.16|16850.16|16850.94|16850.94|16854.93|16854.93|16848.2|16848.2|0
1632301800000|2021-09-22 09:10:00|16853.73|16853.73|16867.99|16867.99|16871.36|16871.36|16852.3|16852.3|0
1632302100000|2021-09-22 09:15:00|16869.97|16869.97|16858.32|16858.32|16869.97|16869.97|16851.94|16851.94|0
1632302400000|2021-09-22 09:20:00|16856.93|16856.93|16861.34|16861.34|16872.81|16872.81|16854.71|16854.71|0
1632302700000|2021-09-22 09:25:00|16858.93|16858.93|16871.5|16871.5|16871.5|16871.5|16847.81|16847.81|0
1632303000000|2021-09-22 09:30:00|16868.71|16868.71|16860.22|16860.22|16870.46|16870.46|16858.17|16858.17|0
1632303300000|2021-09-22 09:35:00|16856.04|16856.04|16866.28|16866.28|16866.28|16866.28|16856.04|16856.04|0
1632303600000|2021-09-22 09:40:00|16864.88|16864.88|16849.28|16849.28|16864.95|16864.95|16849.28|16849.28|0
1632303900000|2021-09-22 09:45:00|16845.33|16845.33|16847.19|16847.19|16850.52|16850.52|16838.24|16838.24|0
1632304200000|2021-09-22 09:50:00|16849.16|16849.16|16854.13|16854.13|16857.5|16857.5|16847.19|16847.19|0
1632304500000|2021-09-22 09:55:00|16856.11|16856.11|16854.7|16854.7|16859.47|16859.47|16853.31|16853.31|0
1632304800000|2021-09-22 10:00:00|16855.54|16855.54|16865.66|16865.66|16865.66|16865.66|16855.54|16855.54|0
1632305100000|2021-09-22 10:05:00|16867.05|16867.05|16877.92|16877.92|16877.92|16877.92|16867.05|16867.05|0
1632305400000|2021-09-22 10:10:00|16876.53|16876.53|16875.19|16875.19|16879.14|16879.14|16869.52|16869.52|0
1632305700000|2021-09-22 10:15:00|16873.98|16873.98|16899.04|16899.04|16899.04|16899.04|16873.57|16873.57|0
1632306000000|2021-09-22 10:20:00|16902.99|16902.99|16903.22|16903.22|16904.61|16904.61|16897.65|16897.65|0
1632306300000|2021-09-22 10:25:00|16901.83|16901.83|16888.87|16888.87|16901.83|16901.83|16888.87|16888.87|0
1632306600000|2021-09-22 10:30:00|16890.26|16890.26|16876.35|16876.35|16890.26|16890.26|16876.35|16876.35|0
1632306900000|2021-09-22 10:35:00|16877.75|16877.75|16886.62|16886.62|16892.96|16892.96|16877.75|16877.75|0
1632307200000|2021-09-22 10:40:00|16889.4|16889.4|16881.73|16881.73|16898.16|16898.16|16881.56|16881.56|0
1632307500000|2021-09-22 10:45:00|16880.52|16880.52|16888.46|16888.46|16888.46|16888.46|16880.52|16880.52|0
1632307800000|2021-09-22 10:50:00|16889.86|16889.86|16880.46|16880.46|16893.28|16893.28|16880.46|16880.46|0
1632308100000|2021-09-22 10:55:00|16881.85|16881.85|16889.98|16889.98|16890.82|16890.82|16881.66|16881.66|0
1632308400000|2021-09-22 11:00:00|16888|16888|16883.42|16883.42|16889.4|16889.4|16883.42|16883.42|0
1632308700000|2021-09-22 11:05:00|16885.39|16885.39|16884.81|16884.81|16887.37|16887.37|16881.44|16881.44|0
1632309000000|2021-09-22 11:10:00|16883.42|16883.42|16885.63|16885.63|16889.58|16889.58|16880.63|16880.63|0
1632309300000|2021-09-22 11:15:00|16884.24|16884.24|16889.58|16889.58|16889.58|16889.58|16884.24|16884.24|0
1632309600000|2021-09-22 11:20:00|16887.61|16887.61|16889.29|16889.29|16889.29|16889.29|16879.48|16879.48|0
1632309900000|2021-09-22 11:25:00|16890.68|16890.68|16885.75|16885.75|16891.09|16891.09|16885.75|16885.75|0
1632310200000|2021-09-22 11:30:00|16884.36|16884.36|16878.43|16878.43|16884.36|16884.36|16876.46|16876.46|0
1632310500000|2021-09-22 11:35:00|16872.86|16872.86|16881.98|16881.98|16881.98|16881.98|16872.86|16872.86|0
1632310800000|2021-09-22 11:40:00|16878.03|16878.03|16875.25|16875.25|16880.01|16880.01|16870.49|16870.49|0
1632311100000|2021-09-22 11:45:00|16877.22|16877.22|16862.16|16862.16|16879.2|16879.2|16862.16|16862.16|0
1632311400000|2021-09-22 11:50:00|16860.77|16860.77|16847.81|16847.81|16864.94|16864.94|16847.81|16847.81|0
1632311700000|2021-09-22 11:55:00|16845.83|16845.83|16854.24|16854.24|16854.87|16854.87|16845.25|16845.25|0
1632312000000|2021-09-22 12:00:00|16850.29|16850.29|16853.07|16853.07|16862.37|16862.37|16850.29|16850.29|0
1632312300000|2021-09-22 12:05:00|16851.1|16851.1|16870.18|16870.18|16870.18|16870.18|16851.1|16851.1|0
1632312600000|2021-09-22 12:10:00|16871.57|16871.57|16875.36|16875.36|16879.71|16879.71|16871.57|16871.57|0
1632312900000|2021-09-22 12:15:00|16872.58|16872.58|16873.97|16873.97|16877.33|16877.33|16872.58|16872.58|0
1632313200000|2021-09-22 12:20:00|16875.36|16875.36|16884.32|16884.32|16891.06|16891.06|16875.36|16875.36|0
1632313500000|2021-09-22 12:25:00|16885.71|16885.71|16900.4|16900.4|16900.4|16900.4|16885.71|16885.71|0
1632313800000|2021-09-22 12:30:00|16901.8|16901.8|16904.57|16904.57|16907.94|16907.94|16898.58|16898.58|0
1632314100000|2021-09-22 12:35:00|16906.54|16906.54|16920.89|16920.89|16922.11|16922.11|16906.54|16906.54|0
1632314400000|2021-09-22 12:40:00|16922.29|16922.29|16920.37|16920.37|16923.57|16923.57|16915.62|16915.62|0
1632314700000|2021-09-22 12:45:00|16921.76|16921.76|16899.68|16899.68|16921.76|16921.76|16899.68|16899.68|0
1632315000000|2021-09-22 12:50:00|16901.66|16901.66|16907|16907|16908.97|16908.97|16899.68|16899.68|0
1632315300000|2021-09-22 12:55:00|16903.05|16903.05|16909.21|16909.21|16909.61|16909.61|16902.88|16902.88|0
1632315600000|2021-09-22 13:00:00|16907.24|16907.24|16897.78|16897.78|16911.82|16911.82|16893.83|16893.83|0
1632315900000|2021-09-22 13:05:00|16899.76|16899.76|16891.18|16891.18|16901.15|16901.15|16891.18|16891.18|0
1632316200000|2021-09-22 13:10:00|16890.36|16890.36|16889.73|16889.73|16891.13|16891.13|16886.94|16886.94|0
1632316500000|2021-09-22 13:15:00|16891.12|16891.12|16886.88|16886.88|16892.51|16892.51|16884.32|16884.32|0
1632316800000|2021-09-22 13:20:00|16889.66|16889.66|16888.27|16888.27|16892.45|16892.45|16886.88|16886.88|0
1632317100000|2021-09-22 13:25:00|16886.88|16886.88|16888.09|16888.09|16895.53|16895.53|16886.88|16886.88|0
1632317400000|2021-09-22 13:30:00|16886.11|16886.11|16887.85|16887.85|16889.01|16889.01|16877.3|16877.3|0
1632317700000|2021-09-22 13:35:00|16885.88|16885.88|16898.97|16898.97|16898.97|16898.97|16880.71|16880.71|0
1632318000000|2021-09-22 13:40:00|16897.58|16897.58|16897.18|16897.18|16909.84|16909.84|16893.23|16893.23|0
1632318300000|2021-09-22 13:45:00|16898.57|16898.57|16906.84|16906.84|16912.06|16912.06|16897.18|16897.18|0
1632318600000|2021-09-22 13:50:00|16907.66|16907.66|16887.29|16887.29|16909.05|16909.05|16882.53|16882.53|0
1632318900000|2021-09-22 13:55:00|16886.09|16886.09|16892.7|16892.7|16909.2|16909.2|16881.51|16881.51|0
1632319200000|2021-09-22 14:00:00|16898.62|16898.62|16908.79|16908.79|16917.69|16917.69|16895.03|16895.03|0
1632319500000|2021-09-22 14:05:00|16911.58|16911.58|16905.34|16905.34|16921.67|16921.67|16905.34|16905.34|0
1632319800000|2021-09-22 14:10:00|16906.73|16906.73|16907.56|16907.56|16910.91|16910.91|16895|16895|0
1632320100000|2021-09-22 14:15:00|16910.35|16910.35|16925.8|16925.8|16931.95|16931.95|16906.98|16906.98|0
1632320400000|2021-09-22 14:20:00|16927.77|16927.77|16915.45|16915.45|16927.77|16927.77|16915.45|16915.45|0
1632320700000|2021-09-22 14:25:00|16911.51|16911.51|16911.71|16911.71|16921.47|16921.47|16910.92|16910.92|0
1632321000000|2021-09-22 14:30:00|16913.1|16913.1|16916.73|16916.73|16916.73|16916.73|16906.05|16906.05|0
1632321300000|2021-09-22 14:35:00|16919.52|16919.52|16926.61|16926.61|16933.96|16933.96|16917.54|16917.54|0
1632321600000|2021-09-22 14:40:00|16927.44|16927.44|16928.05|16928.05|16934.82|16934.82|16924.37|16924.37|0
1632321900000|2021-09-22 14:45:00|16924.11|16924.11|16922.9|16922.9|16924.87|16924.87|16920.93|16920.93|0
1632322200000|2021-09-22 14:50:00|16924.29|16924.29|16925.46|16925.46|16934.05|16934.05|16922.09|16922.09|0
1632322500000|2021-09-22 14:55:00|16927.43|16927.43|16926.89|16926.89|16929.82|16929.82|16911.82|16911.82|0
1632322800000|2021-09-22 15:00:00|16924.91|16924.91|16946.8|16946.8|16948.77|16948.77|16924.91|16924.91|0
1632323100000|2021-09-22 15:05:00|16948.77|16948.77|16949.18|16949.18|16953.75|16953.75|16947.6|16947.6|0
1632323400000|2021-09-22 15:10:00|16947.79|16947.79|16966.68|16966.68|16966.68|16966.68|16946.97|16946.97|0
1632323700000|2021-09-22 15:15:00|16966.27|16966.27|16955.99|16955.99|16967.08|16967.08|16955.99|16955.99|0
1632324000000|2021-09-22 15:20:00|16957.96|16957.96|16936.89|16936.89|16957.96|16957.96|16936.89|16936.89|0
1632324300000|2021-09-22 15:25:00|16937.31|16937.31|16945.98|16945.98|16951.46|16951.46|16935.92|16935.92|0
1632381300000|2021-09-23 07:15:00|16937.71|16937.71|16934.19|16934.19|16942.72|16942.72|16928.43|16928.43|0
1632381600000|2021-09-23 07:20:00|16932.8|16932.8|16955.74|16955.74|16955.74|16955.74|16929.14|16929.14|0
1632381900000|2021-09-23 07:25:00|16956.94|16956.94|16982.34|16982.34|16984.02|16984.02|16956.94|16956.94|0
1632382200000|2021-09-23 07:30:00|16977|16977|16980.09|16980.09|16982.49|16982.49|16960.54|16960.54|0
1632382500000|2021-09-23 07:35:00|16982.07|16982.07|16982.29|16982.29|16986.24|16986.24|16975.56|16975.56|0
1632382800000|2021-09-23 07:40:00|16983.69|16983.69|17000.86|17000.86|17006.79|17006.79|16978.12|16978.12|0
1632383100000|2021-09-23 07:45:00|17002.26|17002.26|17014.18|17014.18|17014.18|17014.18|16994.36|16994.36|0
1632383400000|2021-09-23 07:50:00|17015.57|17015.57|16998.47|16998.47|17018.35|17018.35|16997.63|16997.63|0
1632383700000|2021-09-23 07:55:00|16999.74|16999.74|17017.03|17017.03|17017.03|17017.03|16999.74|16999.74|0
1632384000000|2021-09-23 08:00:00|17018.43|17018.43|17024.6|17024.6|17026.58|17026.58|17017.03|17017.03|0
1632384300000|2021-09-23 08:05:00|17025.82|17025.82|17025.96|17025.96|17033.14|17033.14|17021.21|17021.21|0
1632384600000|2021-09-23 08:10:00|17027.36|17027.36|17030.32|17030.32|17036.7|17036.7|17025.96|17025.96|0
1632384900000|2021-09-23 08:15:00|17026.37|17026.37|17030.65|17030.65|17031.06|17031.06|17022.42|17022.42|0
1632385200000|2021-09-23 08:20:00|17034.6|17034.6|17037.39|17037.39|17037.8|17037.8|17030.65|17030.65|0
1632385500000|2021-09-23 08:25:00|17036.97|17036.97|17026.88|17026.88|17037.8|17037.8|17026.88|17026.88|0
1632385800000|2021-09-23 08:30:00|17025.66|17025.66|17030.99|17030.99|17032.34|17032.34|17024.44|17024.44|0
1632386100000|2021-09-23 08:35:00|17029.72|17029.72|17042.84|17042.84|17047.14|17047.14|17029.72|17029.72|0
1632386400000|2021-09-23 08:40:00|17040.87|17040.87|17030.71|17030.71|17040.87|17040.87|17030.71|17030.71|0
1632386700000|2021-09-23 08:45:00|17028.73|17028.73|17041.62|17041.62|17041.62|17041.62|17028.73|17028.73|0
1632387000000|2021-09-23 08:50:00|17038.83|17038.83|17031.29|17031.29|17038.83|17038.83|17026.12|17026.12|0
1632387300000|2021-09-23 08:55:00|17033.26|17033.26|17046.73|17046.73|17050.68|17050.68|17033.26|17033.26|0
1632387600000|2021-09-23 09:00:00|17047.96|17047.96|17040.92|17040.92|17048.37|17048.37|17040.92|17040.92|0
1632387900000|2021-09-23 09:05:00|17039.69|17039.69|17030.99|17030.99|17051.57|17051.57|17029.01|17029.01|0
1632388200000|2021-09-23 09:10:00|17032.38|17032.38|17044.59|17044.59|17050.51|17050.51|17032.38|17032.38|0
1632388500000|2021-09-23 09:15:00|17045.43|17045.43|17045.66|17045.66|17055.04|17055.04|17044.85|17044.85|0
1632388800000|2021-09-23 09:20:00|17044.27|17044.27|17034.2|17034.2|17046.24|17046.24|17034.2|17034.2|0
1632389100000|2021-09-23 09:25:00|17038.15|17038.15|17039.08|17039.08|17041.05|17041.05|17036.04|17036.04|0
1632389400000|2021-09-23 09:30:00|17041.05|17041.05|17020.32|17020.32|17041.05|17041.05|17018.35|17018.35|0
1632389700000|2021-09-23 09:35:00|17017.54|17017.54|17028.4|17028.4|17029.61|17029.61|17014.75|17014.75|0
1632390000000|2021-09-23 09:40:00|17029.79|17029.79|17031.59|17031.59|17031.59|17031.59|17026.42|17026.42|0
1632390300000|2021-09-23 09:45:00|17032.98|17032.98|17024.64|17024.64|17032.98|17032.98|17022.54|17022.54|0
1632390600000|2021-09-23 09:50:00|17024.22|17024.22|17025.69|17025.69|17031.12|17031.12|17024.22|17024.22|0
1632390900000|2021-09-23 09:55:00|17027.66|17027.66|17033.87|17033.87|17033.87|17033.87|17026.89|17026.89|0
1632391200000|2021-09-23 10:00:00|17034.28|17034.28|17036.07|17036.07|17036.07|17036.07|17031.31|17031.31|0
1632391500000|2021-09-23 10:05:00|17036.48|17036.48|17042.39|17042.39|17043.23|17043.23|17036.48|17036.48|0
1632391800000|2021-09-23 10:10:00|17040.41|17040.41|17019.61|17019.61|17043.12|17043.12|17012.87|17012.87|0
1632392100000|2021-09-23 10:15:00|17021.58|17021.58|17024.12|17024.12|17024.12|17024.12|17011.65|17011.65|0
1632392400000|2021-09-23 10:20:00|17026.09|17026.09|17037.18|17037.18|17041.13|17041.13|17026.09|17026.09|0
1632392700000|2021-09-23 10:25:00|17038.58|17038.58|17032.07|17032.07|17039.97|17039.97|17027.31|17027.31|0
1632393000000|2021-09-23 10:30:00|17036.02|17036.02|17032.94|17032.94|17037.7|17037.7|17032.94|17032.94|0
1632393300000|2021-09-23 10:35:00|17024.59|17024.59|17017.33|17017.33|17024.59|17024.59|17010.01|17010.01|0
1632393600000|2021-09-23 10:40:00|17018.72|17018.72|17018.53|17018.53|17024.64|17024.64|17017.14|17017.14|0
1632393900000|2021-09-23 10:45:00|17016.56|17016.56|17008.05|17008.05|17018.98|17018.98|17001.14|17001.14|0
1632394200000|2021-09-23 10:50:00|17012|17012|17018.05|17018.05|17018.63|17018.63|17006.43|17006.43|0
1632394500000|2021-09-23 10:55:00|17020.02|17020.02|17028.78|17028.78|17028.78|17028.78|17020.02|17020.02|0
1632394800000|2021-09-23 11:00:00|17024.83|17024.83|17028.67|17028.67|17028.67|17028.67|17024.28|17024.28|0
1632395100000|2021-09-23 11:05:00|17029.88|17029.88|17011.78|17011.78|17031.86|17031.86|17011.78|17011.78|0
1632395400000|2021-09-23 11:10:00|17014.57|17014.57|17001.09|17001.09|17014.57|17014.57|17001.09|17001.09|0
1632395700000|2021-09-23 11:15:00|17002.48|17002.48|17003.45|17003.45|17003.45|17003.45|16994.58|16994.58|0
1632396000000|2021-09-23 11:20:00|17004.68|17004.68|17006.08|17006.08|17009.85|17009.85|17004.68|17004.68|0
1632396300000|2021-09-23 11:25:00|17004.68|17004.68|16995.72|16995.72|17004.68|17004.68|16993.74|16993.74|0
1632396600000|2021-09-23 11:30:00|16994.5|16994.5|16989.39|16989.39|17001.23|17001.23|16986.26|16986.26|0
1632396900000|2021-09-23 11:35:00|16990.79|16990.79|16981.03|16981.03|16990.79|16990.79|16980.22|16980.22|0
1632397200000|2021-09-23 11:40:00|16979.05|16979.05|16979.47|16979.47|16979.47|16979.47|16979.05|16979.05|0
1632397500000|2021-09-23 11:45:00|16981.44|16981.44|16979.8|16979.8|16984.26|16984.26|16976.6|16976.6|0
1632397800000|2021-09-23 11:50:00|16983.75|16983.75|16981.01|16981.01|16983.75|16983.75|16977.83|16977.83|0
1632398100000|2021-09-23 11:55:00|16977.06|16977.06|16977.23|16977.23|16978.08|16978.08|16975.42|16975.42|0
1632398400000|2021-09-23 12:00:00|16976.01|16976.01|16973.98|16973.98|16976.01|16976.01|16968.06|16968.06|0
1632398700000|2021-09-23 12:05:00|16972.59|16972.59|16978.12|16978.12|16978.12|16978.12|16969.41|16969.41|0
1632399000000|2021-09-23 12:10:00|16979.51|16979.51|16979.31|16979.31|16982.7|16982.7|16978.1|16978.1|0
1632399300000|2021-09-23 12:15:00|16982.09|16982.09|16987.44|16987.44|16987.44|16987.44|16982.09|16982.09|0
1632399600000|2021-09-23 12:20:00|16988.83|16988.83|16993.24|16993.24|16994.17|16994.17|16988.83|16988.83|0
1632399900000|2021-09-23 12:25:00|16995.21|16995.21|16989.29|16989.29|16997.19|16997.19|16989.29|16989.29|0
1632400200000|2021-09-23 12:30:00|16985.34|16985.34|16992.96|16992.96|16992.96|16992.96|16983.13|16983.13|0
1632400500000|2021-09-23 12:35:00|16991.74|16991.74|16996|16996|16997.97|16997.97|16989.53|16989.53|0
1632400800000|2021-09-23 12:40:00|16994.6|16994.6|16994.82|16994.82|16995.46|16995.46|16987.29|16987.29|0
1632401100000|2021-09-23 12:45:00|16995.66|16995.66|17003.95|17003.95|17004.79|17004.79|16995.66|16995.66|0
1632401400000|2021-09-23 12:50:00|17005.92|17005.92|17002.64|17002.64|17005.92|17005.92|16996.81|16996.81|0
1632401700000|2021-09-23 12:55:00|17002.22|17002.22|17004.19|17004.19|17014.66|17014.66|17000.54|17000.54|0
1632402000000|2021-09-23 13:00:00|17002.98|17002.98|16992.44|16992.44|17005.45|17005.45|16992.44|16992.44|0
1632402300000|2021-09-23 13:05:00|16994.08|16994.08|16979|16979|16994.08|16994.08|16967.5|16967.5|0
1632402600000|2021-09-23 13:10:00|16977.02|16977.02|16983.76|16983.76|16985.73|16985.73|16977.02|16977.02|0
1632402900000|2021-09-23 13:15:00|16984.97|16984.97|16997.55|16997.55|16999.11|16999.11|16984.97|16984.97|0
1632403200000|2021-09-23 13:20:00|16994.76|16994.76|16999.26|16999.26|17003.21|17003.21|16994.76|16994.76|0
1632403500000|2021-09-23 13:25:00|17000.1|17000.1|16995.17|16995.17|17000.52|17000.52|16993.01|16993.01|0
1632403800000|2021-09-23 13:30:00|16997.14|16997.14|16999.56|16999.56|17005.85|17005.85|16997.14|16997.14|0
1632404100000|2021-09-23 13:35:00|16999.97|16999.97|17033.43|17033.43|17034.14|17034.14|16998.58|16998.58|0
1632404400000|2021-09-23 13:40:00|17034.64|17034.64|17035.53|17035.53|17048.06|17048.06|17029.31|17029.31|0
1632404700000|2021-09-23 13:45:00|17033.09|17033.09|17019.2|17019.2|17038.43|17038.43|17019.2|17019.2|0
1632405000000|2021-09-23 13:50:00|17017.22|17017.22|17017.81|17017.81|17020.6|17020.6|17007.48|17007.48|0
1632405300000|2021-09-23 13:55:00|17019.2|17019.2|17017.14|17017.14|17024.55|17024.55|17013.78|17013.78|0
1632405600000|2021-09-23 14:00:00|17018.54|17018.54|17018.52|17018.52|17023.88|17023.88|17015.92|17015.92|0
1632405900000|2021-09-23 14:05:00|17019.91|17019.91|17004.23|17004.23|17019.91|17019.91|17003.32|17003.32|0
1632406200000|2021-09-23 14:10:00|17003.03|17003.03|17028.12|17028.12|17028.12|17028.12|17003.03|17003.03|0
1632406500000|2021-09-23 14:15:00|17026.73|17026.73|17018.78|17018.78|17029.52|17029.52|17013.26|17013.26|0
1632406800000|2021-09-23 14:20:00|17018.37|17018.37|17016|17016|17018.37|17018.37|17006.29|17006.29|0
1632407100000|2021-09-23 14:25:00|17015.58|17015.58|17004.54|17004.54|17015.58|17015.58|17001.55|17001.55|0
1632407400000|2021-09-23 14:30:00|17005.36|17005.36|17002.77|17002.77|17006.75|17006.75|16993.44|16993.44|0
1632407700000|2021-09-23 14:35:00|17003.99|17003.99|16987.34|16987.34|17005.21|17005.21|16985.95|16985.95|0
1632408000000|2021-09-23 14:40:00|16989.32|16989.32|16993.33|16993.33|16996.7|16996.7|16986.14|16986.14|0
1632408300000|2021-09-23 14:45:00|16995.31|16995.31|17008.57|17008.57|17009.12|17009.12|16994.75|16994.75|0
1632408600000|2021-09-23 14:50:00|17006.6|17006.6|17003.98|17003.98|17011.36|17011.36|17003.98|17003.98|0
1632408900000|2021-09-23 14:55:00|17003.56|17003.56|17007.95|17007.95|17008.59|17008.59|17003.56|17003.56|0
1632409200000|2021-09-23 15:00:00|17009.34|17009.34|17013.9|17013.9|17014.68|17014.68|17006.21|17006.21|0
1632409500000|2021-09-23 15:05:00|17013.48|17013.48|17005.85|17005.85|17016.07|17016.07|17005.85|17005.85|0
1632409800000|2021-09-23 15:10:00|17004.65|17004.65|17007.17|17007.17|17007.2|17007.2|17001.86|17001.86|0
1632410100000|2021-09-23 15:15:00|17004.38|17004.38|16988.68|16988.68|17004.38|17004.38|16987.45|16987.45|0
1632410400000|2021-09-23 15:20:00|16990.07|16990.07|16985.89|16985.89|16995.28|16995.28|16985.89|16985.89|0
1632410700000|2021-09-23 15:25:00|16983.91|16983.91|16974.56|16974.56|16986.7|16986.7|16971.77|16971.77|0
1632467700000|2021-09-24 07:15:00|16897.72|16897.72|16904.72|16904.72|16914.6|16914.6|16892.45|16892.45|0
1632468000000|2021-09-24 07:20:00|16908.67|16908.67|16880.61|16880.61|16910.65|16910.65|16880.61|16880.61|0
1632468300000|2021-09-24 07:25:00|16886.18|16886.18|16872.19|16872.19|16890.36|16890.36|16872.19|16872.19|0
1632468600000|2021-09-24 07:30:00|16874.97|16874.97|16842.44|16842.44|16874.97|16874.97|16842.44|16842.44|0
1632468900000|2021-09-24 07:35:00|16843.83|16843.83|16842.3|16842.3|16850.2|16850.2|16840.91|16840.91|0
1632469200000|2021-09-24 07:40:00|16842.72|16842.72|16860.87|16860.87|16862.84|16862.84|16842.72|16842.72|0
1632469500000|2021-09-24 07:45:00|16859.47|16859.47|16843.88|16843.88|16860.69|16860.69|16840.51|16840.51|0
1632469800000|2021-09-24 07:50:00|16845.27|16845.27|16834.7|16834.7|16845.27|16845.27|16828.94|16828.94|0
1632470100000|2021-09-24 07:55:00|16828.78|16828.78|16813.21|16813.21|16828.78|16828.78|16806.46|16806.46|0
1632470400000|2021-09-24 08:00:00|16809.26|16809.26|16805.54|16805.54|16812.04|16812.04|16801.36|16801.36|0
1632470700000|2021-09-24 08:05:00|16803.56|16803.56|16782.94|16782.94|16805.54|16805.54|16782.94|16782.94|0
1632471000000|2021-09-24 08:10:00|16786.89|16786.89|16790.26|16790.26|16792.23|16792.23|16786.89|16786.89|0
1632471300000|2021-09-24 08:15:00|16788.28|16788.28|16789.97|16789.97|16790.84|16790.84|16786.89|16786.89|0
1632471600000|2021-09-24 08:20:00|16780.1|16780.1|16786.79|16786.79|16786.79|16786.79|16774.12|16774.12|0
1632471900000|2021-09-24 08:25:00|16787.6|16787.6|16792.71|16792.71|16797.5|16797.5|16786.23|16786.23|0
1632472200000|2021-09-24 08:30:00|16794.1|16794.1|16796.84|16796.84|16810.23|16810.23|16792.71|16792.71|0
1632472500000|2021-09-24 08:35:00|16795.45|16795.45|16794.28|16794.28|16796.26|16796.26|16787.55|16787.55|0
1632472800000|2021-09-24 08:40:00|16796.26|16796.26|16797.64|16797.64|16797.64|16797.64|16791.02|16791.02|0
1632473100000|2021-09-24 08:45:00|16796.25|16796.25|16801.01|16801.01|16801.01|16801.01|16796.25|16796.25|0
1632473400000|2021-09-24 08:50:00|16804.95|16804.95|16797.89|16797.89|16806.22|16806.22|16786.39|16786.39|0
1632473700000|2021-09-24 08:55:00|16799.1|16799.1|16811.03|16811.03|16811.03|16811.03|16795.15|16795.15|0
1632474000000|2021-09-24 09:00:00|16805.1|16805.1|16776.19|16776.19|16805.1|16805.1|16774.22|16774.22|0
1632474300000|2021-09-24 09:05:00|16773.41|16773.41|16765.11|16765.11|16776.24|16776.24|16763.71|16763.71|0
1632474600000|2021-09-24 09:10:00|16768.76|16768.76|16765.7|16765.7|16773.6|16773.6|16765.7|16765.7|0
1632474900000|2021-09-24 09:15:00|16767.67|16767.67|16763.73|16763.73|16769.65|16769.65|16762.33|16762.33|0
1632475200000|2021-09-24 09:20:00|16759.78|16759.78|16759.91|16759.91|16763.86|16763.86|16758.52|16758.52|0
1632475500000|2021-09-24 09:25:00|16759.5|16759.5|16763.15|16763.15|16766.77|16766.77|16758.73|16758.73|0
1632475800000|2021-09-24 09:30:00|16764.37|16764.37|16748.35|16748.35|16764.37|16764.37|16745.94|16745.94|0
1632476100000|2021-09-24 09:35:00|16750.32|16750.32|16748.97|16748.97|16754.12|16754.12|16748.93|16748.93|0
1632476400000|2021-09-24 09:40:00|16747.77|16747.77|16728.87|16728.87|16747.77|16747.77|16726.89|16726.89|0
1632476700000|2021-09-24 09:45:00|16730.26|16730.26|16712.97|16712.97|16730.26|16730.26|16712.97|16712.97|0
1632477000000|2021-09-24 09:50:00|16711|16711|16703.83|16703.83|16711|16711|16699.88|16699.88|0
1632477300000|2021-09-24 09:55:00|16705.8|16705.8|16701.1|16701.1|16707.2|16707.2|16691.4|16691.4|0
1632477600000|2021-09-24 10:00:00|16703.08|16703.08|16680.44|16680.44|16703.08|16703.08|16674.52|16674.52|0
1632477900000|2021-09-24 10:05:00|16681.84|16681.84|16684.79|16684.79|16688.89|16688.89|16677.04|16677.04|0
1632478200000|2021-09-24 10:10:00|16685.2|16685.2|16671.96|16671.96|16686.6|16686.6|16671.96|16671.96|0
1632478500000|2021-09-24 10:15:00|16669.99|16669.99|16691.31|16691.31|16691.31|16691.31|16669.99|16669.99|0
1632478800000|2021-09-24 10:20:00|16689.92|16689.92|16700.03|16700.03|16700.03|16700.03|16685.97|16685.97|0
1632479100000|2021-09-24 10:25:00|16700.44|16700.44|16687.97|16687.97|16702.42|16702.42|16687.97|16687.97|0
1632479400000|2021-09-24 10:30:00|16687.56|16687.56|16683.39|16683.39|16692.59|16692.59|16677.47|16677.47|0
1632479700000|2021-09-24 10:35:00|16687.34|16687.34|16699.97|16699.97|16699.97|16699.97|16679.01|16679.01|0
1632480000000|2021-09-24 10:40:00|16701.36|16701.36|16705.12|16705.12|16706.51|16706.51|16701.36|16701.36|0
1632480300000|2021-09-24 10:45:00|16707.09|16707.09|16704.68|16704.68|16711.04|16711.04|16703.29|16703.29|0
1632480600000|2021-09-24 10:50:00|16705.52|16705.52|16718.92|16718.92|16718.92|16718.92|16705.1|16705.1|0
1632480900000|2021-09-24 10:55:00|16722.87|16722.87|16717.72|16717.72|16722.87|16722.87|16717.72|16717.72|0
1632481200000|2021-09-24 11:00:00|16719.11|16719.11|16694.08|16694.08|16719.11|16719.11|16692.27|16692.27|0
1632481500000|2021-09-24 11:05:00|16692.69|16692.69|16690.15|16690.15|16694.08|16694.08|16690.15|16690.15|0
1632481800000|2021-09-24 11:10:00|16688.17|16688.17|16681.6|16681.6|16690.15|16690.15|16681.02|16681.02|0
1632482100000|2021-09-24 11:15:00|16683.57|16683.57|16684.49|16684.49|16684.49|16684.49|16679.92|16679.92|0
1632482400000|2021-09-24 11:20:00|16682.52|16682.52|16690.56|16690.56|16690.56|16690.56|16680.69|16680.69|0
1632482700000|2021-09-24 11:25:00|16684.63|16684.63|16681.11|16681.11|16691.79|16691.79|16675.77|16675.77|0
1632483000000|2021-09-24 11:30:00|16683.89|16683.89|16686.46|16686.46|16688.44|16688.44|16683.89|16683.89|0
1632483300000|2021-09-24 11:35:00|16684.05|16684.05|16683.99|16683.99|16684.05|16684.05|16673.3|16673.3|0
1632483600000|2021-09-24 11:40:00|16682.59|16682.59|16672.21|16672.21|16683.58|16683.58|16672.21|16672.21|0
1632483900000|2021-09-24 11:45:00|16674.19|16674.19|16672.92|16672.92|16676.15|16676.15|16672.92|16672.92|0
1632484200000|2021-09-24 11:50:00|16670.95|16670.95|16672.5|16672.5|16673.34|16673.34|16668.97|16668.97|0
1632484500000|2021-09-24 11:55:00|16671.28|16671.28|16666.47|16666.47|16674.69|16674.69|16666.47|16666.47|0
1632484800000|2021-09-24 12:00:00|16664.82|16664.82|16662.24|16662.24|16664.82|16664.82|16653.53|16653.53|0
1632485100000|2021-09-24 12:05:00|16663.63|16663.63|16669.2|16669.2|16669.2|16669.2|16663.63|16663.63|0
1632485400000|2021-09-24 12:10:00|16667.22|16667.22|16647.88|16647.88|16667.22|16667.22|16645.9|16645.9|0
1632485700000|2021-09-24 12:15:00|16647.46|16647.46|16641.03|16641.03|16649.43|16649.43|16641.03|16641.03|0
1632486000000|2021-09-24 12:20:00|16639.06|16639.06|16649.74|16649.74|16649.74|16649.74|16639.06|16639.06|0
1632486300000|2021-09-24 12:25:00|16651.13|16651.13|16658.81|16658.81|16658.81|16658.81|16651.13|16651.13|0
1632486600000|2021-09-24 12:30:00|16657.42|16657.42|16648.37|16648.37|16660.25|16660.25|16648.37|16648.37|0
1632486900000|2021-09-24 12:35:00|16649.76|16649.76|16657.83|16657.83|16659.8|16659.8|16649.76|16649.76|0
1632487200000|2021-09-24 12:40:00|16656.43|16656.43|16653.69|16653.69|16656.43|16656.43|16650.51|16650.51|0
1632487500000|2021-09-24 12:45:00|16655.67|16655.67|16656.38|16656.38|16659.61|16659.61|16655.67|16655.67|0
1632487800000|2021-09-24 12:50:00|16656.8|16656.8|16658.43|16658.43|16658.6|16658.6|16654.82|16654.82|0
1632488100000|2021-09-24 12:55:00|16658.85|16658.85|16663.92|16663.92|16663.92|16663.92|16658.62|16658.62|0
1632488400000|2021-09-24 13:00:00|16665.9|16665.9|16664.73|16664.73|16670.07|16670.07|16664.73|16664.73|0
1632488700000|2021-09-24 13:05:00|16662.76|16662.76|16680.55|16680.55|16680.55|16680.55|16662.76|16662.76|0
1632489000000|2021-09-24 13:10:00|16679.33|16679.33|16682.81|16682.81|16683.23|16683.23|16679.33|16679.33|0
1632489300000|2021-09-24 13:15:00|16684.87|16684.87|16683.92|16683.92|16688.37|16688.37|16681.4|16681.4|0
1632489600000|2021-09-24 13:20:00|16682.72|16682.72|16677.88|16677.88|16682.72|16682.72|16676.96|16676.96|0
1632489900000|2021-09-24 13:25:00|16679.27|16679.27|16678.88|16678.88|16680.1|16680.1|16674.91|16674.91|0
1632490200000|2021-09-24 13:30:00|16680.86|16680.86|16702.55|16702.55|16703.36|16703.36|16674.93|16674.93|0
1632490500000|2021-09-24 13:35:00|16703.82|16703.82|16716.63|16716.63|16720.59|16720.59|16699.03|16699.03|0
1632490800000|2021-09-24 13:40:00|16714.66|16714.66|16713.67|16713.67|16723.96|16723.96|16713.67|16713.67|0
1632491100000|2021-09-24 13:45:00|16711.7|16711.7|16689.69|16689.69|16711.7|16711.7|16686.32|16686.32|0
1632491400000|2021-09-24 13:50:00|16695.61|16695.61|16703.36|16703.36|16709.29|16709.29|16695.61|16695.61|0
1632491700000|2021-09-24 13:55:00|16699.41|16699.41|16704.4|16704.4|16706.45|16706.45|16696.53|16696.53|0
1632492000000|2021-09-24 14:00:00|16705.79|16705.79|16730.79|16730.79|16741.67|16741.67|16705.79|16705.79|0
1632492300000|2021-09-24 14:05:00|16732.77|16732.77|16723.72|16723.72|16734.74|16734.74|16723.72|16723.72|0
1632492600000|2021-09-24 14:10:00|16720.93|16720.93|16708.27|16708.27|16724.47|16724.47|16708.27|16708.27|0
1632492900000|2021-09-24 14:15:00|16709.66|16709.66|16718.05|16718.05|16723.16|16723.16|16709.66|16709.66|0
1632493200000|2021-09-24 14:20:00|16719.44|16719.44|16725.46|16725.46|16730.8|16730.8|16719.44|16719.44|0
1632493500000|2021-09-24 14:25:00|16727.43|16727.43|16714.4|16714.4|16738.6|16738.6|16714.4|16714.4|0
1632493800000|2021-09-24 14:30:00|16712.43|16712.43|16725.44|16725.44|16727.42|16727.42|16706.05|16706.05|0
1632494100000|2021-09-24 14:35:00|16724.24|16724.24|16704.97|16704.97|16724.24|16724.24|16704.97|16704.97|0
1632494400000|2021-09-24 14:40:00|16706.94|16706.94|16712.03|16712.03|16717.85|16717.85|16706.94|16706.94|0
1632494700000|2021-09-24 14:45:00|16713.42|16713.42|16712.26|16712.26|16714.24|16714.24|16707.62|16707.62|0
1632495000000|2021-09-24 14:50:00|16710.87|16710.87|16707.44|16707.44|16715.05|16715.05|16707.44|16707.44|0
1632495300000|2021-09-24 14:55:00|16709.42|16709.42|16712|16712|16713.2|16713.2|16706.62|16706.62|0
1632495600000|2021-09-24 15:00:00|16708.05|16708.05|16720.31|16720.31|16722.28|16722.28|16708.05|16708.05|0
1632495900000|2021-09-24 15:05:00|16722.28|16722.28|16720.31|16720.31|16722.28|16722.28|16720.31|16720.31|0
1632496200000|2021-09-24 15:10:00|16721.7|16721.7|16721.29|16721.29|16721.7|16721.7|16715.37|16715.37|0
1632496500000|2021-09-24 15:15:00|16715.37|16715.37|16714.94|16714.94|16715.37|16715.37|16712.96|16712.96|0
1632496800000|2021-09-24 15:20:00|16713.55|16713.55|16711.18|16711.18|16717.86|16717.86|16710.63|16710.63|0
1632497100000|2021-09-24 15:25:00|16709.98|16709.98|16675.36|16675.36|16709.98|16709.98|16675.36|16675.36|0
1632726900000|2021-09-27 07:15:00|16793.36|16793.36|16773.34|16773.34|16798.93|16798.93|16769.75|16769.75|0
1632727200000|2021-09-27 07:20:00|16767.42|16767.42|16732.22|16732.22|16774.38|16774.38|16726.07|16726.07|0
1632727500000|2021-09-27 07:25:00|16736.17|16736.17|16712.51|16712.51|16737.56|16737.56|16712.51|16712.51|0
1632727800000|2021-09-27 07:30:00|16714.92|16714.92|16678.05|16678.05|16717.51|16717.51|16678.05|16678.05|0
1632728100000|2021-09-27 07:35:00|16676.83|16676.83|16633.11|16633.11|16676.83|16676.83|16633.11|16633.11|0
1632728400000|2021-09-27 07:40:00|16633.52|16633.52|16653.47|16653.47|16656.66|16656.66|16626.2|16626.2|0
1632728700000|2021-09-27 07:45:00|16651.83|16651.83|16626.34|16626.34|16651.83|16651.83|16626.34|16626.34|0
1632729000000|2021-09-27 07:50:00|16627.73|16627.73|16605.9|16605.9|16627.73|16627.73|16605.9|16605.9|0
1632729300000|2021-09-27 07:55:00|16601.95|16601.95|16585.7|16585.7|16603.92|16603.92|16582.38|16582.38|0
1632729600000|2021-09-27 08:00:00|16585.29|16585.29|16559.44|16559.44|16585.29|16585.29|16555.49|16555.49|0
1632729900000|2021-09-27 08:05:00|16558.62|16558.62|16542.96|16542.96|16558.62|16558.62|16542.96|16542.96|0
1632730200000|2021-09-27 08:10:00|16541.76|16541.76|16535.62|16535.62|16541.76|16541.76|16526.11|16526.11|0
1632730500000|2021-09-27 08:15:00|16527.73|16527.73|16515.69|16515.69|16535.62|16535.62|16515.69|16515.69|0
1632730800000|2021-09-27 08:20:00|16514.3|16514.3|16529.17|16529.17|16536.25|16536.25|16503.91|16503.91|0
1632731100000|2021-09-27 08:25:00|16525.22|16525.22|16507.22|16507.22|16525.22|16525.22|16501.3|16501.3|0
1632731400000|2021-09-27 08:30:00|16505.25|16505.25|16512.79|16512.79|16512.79|16512.79|16503.27|16503.27|0
1632731700000|2021-09-27 08:35:00|16511.4|16511.4|16516.89|16516.89|16518.28|16518.28|16503.07|16503.07|0
1632732000000|2021-09-27 08:40:00|16518.28|16518.28|16514.33|16514.33|16518.28|16518.28|16510.38|16510.38|0
1632732300000|2021-09-27 08:45:00|16512.36|16512.36|16502.24|16502.24|16512.36|16512.36|16496.32|16496.32|0
1632732600000|2021-09-27 08:50:00|16500.85|16500.85|16492.22|16492.22|16500.85|16500.85|16488.28|16488.28|0
1632732900000|2021-09-27 08:55:00|16494.2|16494.2|16482.72|16482.72|16496.98|16496.98|16476.8|16476.8|0
1632733200000|2021-09-27 09:00:00|16485.51|16485.51|16490.85|16490.85|16496.53|16496.53|16483.53|16483.53|0
1632733500000|2021-09-27 09:05:00|16488.87|16488.87|16481.4|16481.4|16489.34|16489.34|16481.4|16481.4|0
1632733800000|2021-09-27 09:10:00|16483.37|16483.37|16489.3|16489.3|16489.3|16489.3|16481.4|16481.4|0
1632734100000|2021-09-27 09:15:00|16486.51|16486.51|16479.95|16479.95|16486.51|16486.51|16476.64|16476.64|0
1632734400000|2021-09-27 09:20:00|16477.98|16477.98|16479.37|16479.37|16481.34|16481.34|16476|16476|0
1632734700000|2021-09-27 09:25:00|16483.32|16483.32|16474.67|16474.67|16484.14|16484.14|16466.78|16466.78|0
1632735000000|2021-09-27 09:30:00|16474.25|16474.25|16479.28|16479.28|16479.28|16479.28|16470.3|16470.3|0
1632735300000|2021-09-27 09:35:00|16481.25|16481.25|16497.88|16497.88|16501.25|16501.25|16481.25|16481.25|0
1632735600000|2021-09-27 09:40:00|16491.96|16491.96|16469.34|16469.34|16491.96|16491.96|16469.34|16469.34|0
1632735900000|2021-09-27 09:45:00|16468.93|16468.93|16459.97|16459.97|16468.93|16468.93|16458.58|16458.58|0
1632736200000|2021-09-27 09:50:00|16458|16458|16437.7|16437.7|16460.81|16460.81|16437.7|16437.7|0
1632736500000|2021-09-27 09:55:00|16436.31|16436.31|16415.84|16415.84|16441.65|16441.65|16415.66|16415.66|0
1632736800000|2021-09-27 10:00:00|16414.45|16414.45|16415.61|16415.61|16418.4|16418.4|16411.08|16411.08|0
1632737100000|2021-09-27 10:05:00|16414.22|16414.22|16418.83|16418.83|16424.75|16424.75|16404.7|16404.7|0
1632737400000|2021-09-27 10:10:00|16416.05|16416.05|16423.8|16423.8|16423.8|16423.8|16413.49|16413.49|0
1632737700000|2021-09-27 10:15:00|16425.01|16425.01|16423.11|16423.11|16429.19|16429.19|16417.85|16417.85|0
1632738000000|2021-09-27 10:20:00|16419.83|16419.83|16408.75|16408.75|16421.06|16421.06|16407.68|16407.68|0
1632738300000|2021-09-27 10:25:00|16410.4|16410.4|16400.13|16400.13|16410.98|16410.98|16400.13|16400.13|0
1632738600000|2021-09-27 10:30:00|16401.53|16401.53|16395.93|16395.93|16402.92|16402.92|16389.68|16389.68|0
1632738900000|2021-09-27 10:35:00|16394.7|16394.7|16388.32|16388.32|16401.79|16401.79|16388.32|16388.32|0
1632739200000|2021-09-27 10:40:00|16393.89|16393.89|16417.62|16417.62|16419.31|16419.31|16393.89|16393.89|0
1632739500000|2021-09-27 10:45:00|16419.01|16419.01|16403.51|16403.51|16419.44|16419.44|16403.51|16403.51|0
1632739800000|2021-09-27 10:50:00|16402.12|16402.12|16387.61|16387.61|16405.07|16405.07|16385.64|16385.64|0
1632740100000|2021-09-27 10:55:00|16380.65|16380.65|16378.26|16378.26|16383.51|16383.51|16373.83|16373.83|0
1632740400000|2021-09-27 11:00:00|16379.48|16379.48|16372.93|16372.93|16388.19|16388.19|16370.96|16370.96|0
1632740700000|2021-09-27 11:05:00|16374.91|16374.91|16357.1|16357.1|16374.91|16374.91|16357.1|16357.1|0
1632741000000|2021-09-27 11:10:00|16355.7|16355.7|16355.94|16355.94|16364.18|16364.18|16354.31|16354.31|0
1632741300000|2021-09-27 11:15:00|16353.97|16353.97|16353.79|16353.79|16359.32|16359.32|16347.23|16347.23|0
1632741600000|2021-09-27 11:20:00|16355.77|16355.77|16365.18|16365.18|16367.15|16367.15|16351.65|16351.65|0
1632741900000|2021-09-27 11:25:00|16367.15|16367.15|16365.03|16365.03|16370.52|16370.52|16362.62|16362.62|0
1632742200000|2021-09-27 11:30:00|16366.42|16366.42|16370.82|16370.82|16370.82|16370.82|16363.04|16363.04|0
1632742500000|2021-09-27 11:35:00|16374.77|16374.77|16362.65|16362.65|16374.77|16374.77|16362.65|16362.65|0
1632742800000|2021-09-27 11:40:00|16361.45|16361.45|16375.8|16375.8|16375.8|16375.8|16361.45|16361.45|0
1632743100000|2021-09-27 11:45:00|16376.22|16376.22|16361.91|16361.91|16376.22|16376.22|16359.94|16359.94|0
1632743400000|2021-09-27 11:50:00|16359.94|16359.94|16352.84|16352.84|16361.91|16361.91|16351.62|16351.62|0
1632743700000|2021-09-27 11:55:00|16350.06|16350.06|16340.05|16340.05|16350.06|16350.06|16340.05|16340.05|0
1632744000000|2021-09-27 12:00:00|16334.12|16334.12|16336.27|16336.27|16341.44|16341.44|16334.12|16334.12|0
1632744300000|2021-09-27 12:05:00|16338.24|16338.24|16340.8|16340.8|16340.8|16340.8|16330.93|16330.93|0
1632744600000|2021-09-27 12:10:00|16332.9|16332.9|16324.14|16324.14|16334.88|16334.88|16324.14|16324.14|0
1632744900000|2021-09-27 12:15:00|16326.11|16326.11|16320.43|16320.43|16326.11|16326.11|16318.22|16318.22|0
1632745200000|2021-09-27 12:20:00|16319.04|16319.04|16321.15|16321.15|16331.25|16331.25|16317.87|16317.87|0
1632745500000|2021-09-27 12:25:00|16319.94|16319.94|16313.21|16313.21|16321.34|16321.34|16309.03|16309.03|0
1632745800000|2021-09-27 12:30:00|16309.26|16309.26|16310.2|16310.2|16315.54|16315.54|16297.31|16297.31|0
1632746100000|2021-09-27 12:35:00|16312.17|16312.17|16318.8|16318.8|16322.75|16322.75|16306.83|16306.83|0
1632746400000|2021-09-27 12:40:00|16317.41|16317.41|16326.39|16326.39|16327.61|16327.61|16311.48|16311.48|0
1632746700000|2021-09-27 12:45:00|16328.36|16328.36|16329.76|16329.76|16334.29|16334.29|16317.91|16317.91|0
1632747000000|2021-09-27 12:50:00|16333.7|16333.7|16340.57|16340.57|16350.56|16350.56|16333.7|16333.7|0
1632747300000|2021-09-27 12:55:00|16339.75|16339.75|16322.57|16322.57|16340.57|16340.57|16322.57|16322.57|0
1632747600000|2021-09-27 13:00:00|16320.59|16320.59|16313.19|16313.19|16327.91|16327.91|16313.19|16313.19|0
1632747900000|2021-09-27 13:05:00|16315.17|16315.17|16310.59|16310.59|16321.9|16321.9|16310.59|16310.59|0
1632748200000|2021-09-27 13:10:00|16311.8|16311.8|16302.43|16302.43|16314.52|16314.52|16302.43|16302.43|0
1632748500000|2021-09-27 13:15:00|16303.82|16303.82|16277.96|16277.96|16303.82|16303.82|16275.99|16275.99|0
1632748800000|2021-09-27 13:20:00|16279.35|16279.35|16263.33|16263.33|16279.35|16279.35|16258.57|16258.57|0
1632749100000|2021-09-27 13:25:00|16260.55|16260.55|16258.45|16258.45|16260.55|16260.55|16247.77|16247.77|0
1632749400000|2021-09-27 13:30:00|16256.48|16256.48|16246.34|16246.34|16266.25|16266.25|16246.34|16246.34|0
1632749700000|2021-09-27 13:35:00|16244.95|16244.95|16243.11|16243.11|16248.77|16248.77|16233.49|16233.49|0
1632750000000|2021-09-27 13:40:00|16241.14|16241.14|16269.25|16269.25|16270.64|16270.64|16226.45|16226.45|0
1632750300000|2021-09-27 13:45:00|16271.22|16271.22|16301.55|16301.55|16301.55|16301.55|16271.22|16271.22|0
1632750600000|2021-09-27 13:50:00|16303.53|16303.53|16289.15|16289.15|16317.58|16317.58|16274.52|16274.52|0
1632750900000|2021-09-27 13:55:00|16291.13|16291.13|16296.71|16296.71|16298.1|16298.1|16270.34|16270.34|0
1632751200000|2021-09-27 14:00:00|16294.74|16294.74|16278.09|16278.09|16300.66|16300.66|16278.09|16278.09|0
1632751500000|2021-09-27 14:05:00|16276.89|16276.89|16287.22|16287.22|16287.22|16287.22|16274.33|16274.33|0
1632751800000|2021-09-27 14:10:00|16286|16286|16271.37|16271.37|16286.17|16286.17|16271.37|16271.37|0
1632752100000|2021-09-27 14:15:00|16270.16|16270.16|16276.55|16276.55|16284.68|16284.68|16266.8|16266.8|0
1632752400000|2021-09-27 14:20:00|16277.95|16277.95|16277.84|16277.84|16283.54|16283.54|16277.84|16277.84|0
1632752700000|2021-09-27 14:25:00|16269.94|16269.94|16256.61|16256.61|16272.96|16272.96|16249.3|16249.3|0
1632753000000|2021-09-27 14:30:00|16258.59|16258.59|16248.48|16248.48|16260.56|16260.56|16243.9|16243.9|0
1632753300000|2021-09-27 14:35:00|16247.08|16247.08|16257|16257|16263.69|16263.69|16245.69|16245.69|0
1632753600000|2021-09-27 14:40:00|16260.95|16260.95|16248.33|16248.33|16264.9|16264.9|16248.33|16248.33|0
1632753900000|2021-09-27 14:45:00|16247.51|16247.51|16262.47|16262.47|16262.47|16262.47|16247.1|16247.1|0
1632754200000|2021-09-27 14:50:00|16266.42|16266.42|16245.23|16245.23|16272.92|16272.92|16245.23|16245.23|0
1632754500000|2021-09-27 14:55:00|16243.26|16243.26|16235.85|16235.85|16249.18|16249.18|16232.48|16232.48|0
1632754800000|2021-09-27 15:00:00|16234.45|16234.45|16257.64|16257.64|16257.64|16257.64|16234.07|16234.07|0
1632755100000|2021-09-27 15:05:00|16263.56|16263.56|16263.55|16263.55|16267.74|16267.74|16257.64|16257.64|0
1632755400000|2021-09-27 15:10:00|16263.96|16263.96|16267.06|16267.06|16272.27|16272.27|16263.69|16263.69|0
1632755700000|2021-09-27 15:15:00|16267.9|16267.9|16268.65|16268.65|16274.23|16274.23|16264.71|16264.71|0
1632756000000|2021-09-27 15:20:00|16270.63|16270.63|16263.54|16263.54|16272.25|16272.25|16263.54|16263.54|0
1632756300000|2021-09-27 15:25:00|16265.52|16265.52|16242.41|16242.41|16268.88|16268.88|16242.41|16242.41|0
1632813300000|2021-09-28 07:15:00|15936.75|15936.75|15908.27|15908.27|15936.75|15936.75|15908.27|15908.27|0
1632813600000|2021-09-28 07:20:00|15906.3|15906.3|15899.22|15899.22|15919.77|15919.77|15899.22|15899.22|0
1632813900000|2021-09-28 07:25:00|15887.37|15887.37|15881.9|15881.9|15894.24|15894.24|15872.27|15872.27|0
1632814200000|2021-09-28 07:30:00|15879.93|15879.93|15873.2|15873.2|15879.93|15879.93|15859.04|15859.04|0
1632814500000|2021-09-28 07:35:00|15874.59|15874.59|15882.4|15882.4|15882.4|15882.4|15859.61|15859.61|0
1632814800000|2021-09-28 07:40:00|15876.83|15876.83|15855.66|15855.66|15876.83|15876.83|15851.48|15851.48|0
1632815100000|2021-09-28 07:45:00|15853.69|15853.69|15828.54|15828.54|15859.61|15859.61|15828.54|15828.54|0
1632815400000|2021-09-28 07:50:00|15830.52|15830.52|15836.67|15836.67|15848.64|15848.64|15817.86|15817.86|0
1632815700000|2021-09-28 07:55:00|15834.7|15834.7|15830.95|15830.95|15838.65|15838.65|15827|15827|0
1632816000000|2021-09-28 08:00:00|15828.17|15828.17|15822.62|15822.62|15833.92|15833.92|15815.06|15815.06|0
1632816300000|2021-09-28 08:05:00|15824.6|15824.6|15816.06|15816.06|15829.71|15829.71|15816.06|15816.06|0
1632816600000|2021-09-28 08:10:00|15820.24|15820.24|15852.1|15852.1|15852.1|15852.1|15806.91|15806.91|0
1632816900000|2021-09-28 08:15:00|15847.92|15847.92|15847.6|15847.6|15847.92|15847.92|15827.43|15827.43|0
1632817200000|2021-09-28 08:20:00|15846.39|15846.39|15841.4|15841.4|15868.11|15868.11|15839.43|15839.43|0
1632817500000|2021-09-28 08:25:00|15837.46|15837.46|15830.36|15830.36|15845|15845|15826.41|15826.41|0
1632817800000|2021-09-28 08:30:00|15834.31|15834.31|15859.72|15859.72|15864.07|15864.07|15834.31|15834.31|0
1632818100000|2021-09-28 08:35:00|15871.57|15871.57|15883.99|15883.99|15883.99|15883.99|15871.57|15871.57|0
1632818400000|2021-09-28 08:40:00|15882.02|15882.02|15881.08|15881.08|15889.34|15889.34|15875.51|15875.51|0
1632818700000|2021-09-28 08:45:00|15885.03|15885.03|15924.35|15924.35|15924.35|15924.35|15885.03|15885.03|0
1632819000000|2021-09-28 08:50:00|15920.4|15920.4|15951.72|15951.72|15953.7|15953.7|15920.4|15920.4|0
1632819300000|2021-09-28 08:55:00|15955.67|15955.67|15984.7|15984.7|15984.7|15984.7|15955.11|15955.11|0
1632819600000|2021-09-28 09:00:00|15985.9|15985.9|15998.44|15998.44|16008.07|16008.07|15983.12|15983.12|0
1632819900000|2021-09-28 09:05:00|16000.41|16000.41|16020.78|16020.78|16022.76|16022.76|15997.05|15997.05|0
1632820200000|2021-09-28 09:10:00|16019.39|16019.39|16005.04|16005.04|16020.78|16020.78|15998.96|15998.96|0
1632820500000|2021-09-28 09:15:00|16001.1|16001.1|15983.09|15983.09|16007.6|16007.6|15983.09|15983.09|0
1632820800000|2021-09-28 09:20:00|15987.04|15987.04|15991.46|15991.46|15997.65|15997.65|15987.04|15987.04|0
1632821100000|2021-09-28 09:25:00|15987.51|15987.51|15986.52|15986.52|15987.84|15987.84|15972.4|15972.4|0
1632821400000|2021-09-28 09:30:00|15988.49|15988.49|15977.43|15977.43|15992.43|15992.43|15974.96|15974.96|0
1632821700000|2021-09-28 09:35:00|15975.48|15975.48|15977.96|15977.96|15985.26|15985.26|15970.03|15970.03|0
1632822000000|2021-09-28 09:40:00|15979.94|15979.94|15986.51|15986.51|15995.22|15995.22|15979.94|15979.94|0
1632822300000|2021-09-28 09:45:00|15984.53|15984.53|15993.08|15993.08|15995.06|15995.06|15969.45|15969.45|0
1632822600000|2021-09-28 09:50:00|15991.11|15991.11|15989.21|15989.21|15991.11|15991.11|15978.52|15978.52|0
1632822900000|2021-09-28 09:55:00|15985.26|15985.26|15966.36|15966.36|15985.26|15985.26|15966.36|15966.36|0
1632823200000|2021-09-28 10:00:00|15970.31|15970.31|15990.08|15990.08|15990.08|15990.08|15968.75|15968.75|0
1632823500000|2021-09-28 10:05:00|15996|15996|15990.26|15990.26|15996|15996|15983.53|15983.53|0
1632823800000|2021-09-28 10:10:00|15989.05|15989.05|15981.68|15981.68|15996.08|15996.08|15976.34|15976.34|0
1632824100000|2021-09-28 10:15:00|15979.71|15979.71|15985.73|15985.73|15987.37|15987.37|15965.27|15965.27|0
1632824400000|2021-09-28 10:20:00|15987.7|15987.7|15994.88|15994.88|15998.58|15998.58|15987.7|15987.7|0
1632824700000|2021-09-28 10:25:00|15996.86|15996.86|16004.55|16004.55|16004.55|16004.55|15996.86|15996.86|0
1632825000000|2021-09-28 10:30:00|16008.5|16008.5|16029.8|16029.8|16031.03|16031.03|16006.52|16006.52|0
1632825300000|2021-09-28 10:35:00|16025.85|16025.85|16005.11|16005.11|16025.85|16025.85|16005.11|16005.11|0
1632825600000|2021-09-28 10:40:00|16006.79|16006.79|15996.62|15996.62|16010.74|16010.74|15994.04|15994.04|0
1632825900000|2021-09-28 10:45:00|15998.6|15998.6|16017.8|16017.8|16017.8|16017.8|15995.71|15995.71|0
1632826200000|2021-09-28 10:50:00|16019.19|16019.19|16018.8|16018.8|16021.4|16021.4|16015.25|16015.25|0
1632826500000|2021-09-28 10:55:00|16020|16020|16011.76|16011.76|16022.22|16022.22|16008.39|16008.39|0
1632826800000|2021-09-28 11:00:00|16013.74|16013.74|16007.72|16007.72|16013.74|16013.74|16005.61|16005.61|0
1632827100000|2021-09-28 11:05:00|16009.69|16009.69|15994.96|15994.96|16009.69|16009.69|15992.99|15992.99|0
1632827400000|2021-09-28 11:10:00|15992.99|15992.99|15988.11|15988.11|15992.99|15992.99|15984.78|15984.78|0
1632827700000|2021-09-28 11:15:00|15986.14|15986.14|15977.19|15977.19|15986.14|15986.14|15977.19|15977.19|0
1632828000000|2021-09-28 11:20:00|15975.22|15975.22|15977.59|15977.59|15990.71|15990.71|15975.22|15975.22|0
1632828300000|2021-09-28 11:25:00|15976.2|15976.2|15980.32|15980.32|15982.3|15982.3|15972.2|15972.2|0
1632828600000|2021-09-28 11:30:00|15978.35|15978.35|15975.02|15975.02|15985.93|15985.93|15972.42|15972.42|0
1632828900000|2021-09-28 11:35:00|15973.63|15973.63|15970.55|15970.55|15975.02|15975.02|15959.45|15959.45|0
1632829200000|2021-09-28 11:40:00|15972.52|15972.52|15987.22|15987.22|15988.06|15988.06|15972.52|15972.52|0
1632829500000|2021-09-28 11:45:00|15991.17|15991.17|15991.56|15991.56|15997.32|15997.32|15991.17|15991.17|0
1632829800000|2021-09-28 11:50:00|15993.53|15993.53|15997.73|15997.73|16001.1|16001.1|15989.15|15989.15|0
1632830100000|2021-09-28 11:55:00|15995.75|15995.75|15985.01|15985.01|15995.75|15995.75|15985.01|15985.01|0
1632830400000|2021-09-28 12:00:00|15983.62|15983.62|15980.54|15980.54|15983.62|15983.62|15964.65|15964.65|0
1632830700000|2021-09-28 12:05:00|15981.94|15981.94|16000.6|16000.6|16005.94|16005.94|15980.54|15980.54|0
1632831000000|2021-09-28 12:10:00|16001.99|16001.99|15989.58|15989.58|16004.82|16004.82|15989.58|15989.58|0
1632831300000|2021-09-28 12:15:00|15988.38|15988.38|15997.61|15997.61|15998.83|15998.83|15988.38|15988.38|0
1632831600000|2021-09-28 12:20:00|16001.56|16001.56|16004.75|16004.75|16006.32|16006.32|15999.59|15999.59|0
1632831900000|2021-09-28 12:25:00|16003.36|16003.36|16004.8|16004.8|16007.35|16007.35|15999.41|15999.41|0
1632832200000|2021-09-28 12:30:00|16002.82|16002.82|15992.34|15992.34|16003.64|16003.64|15992.34|15992.34|0
1632832500000|2021-09-28 12:35:00|15990.36|15990.36|15988.9|15988.9|15992.47|15992.47|15985.72|15985.72|0
1632832800000|2021-09-28 12:40:00|15986.11|15986.11|15996.75|15996.75|16001.94|16001.94|15982.68|15982.68|0
1632833100000|2021-09-28 12:45:00|15998.14|15998.14|15997.38|15997.38|16001.35|16001.35|15996|15996|0
1632833400000|2021-09-28 12:50:00|15993.43|15993.43|15974.8|15974.8|15993.43|15993.43|15973.4|15973.4|0
1632833700000|2021-09-28 12:55:00|15976.77|15976.77|15982.53|15982.53|15984.74|15984.74|15976.61|15976.61|0
1632834000000|2021-09-28 13:00:00|15980.56|15980.56|15999.41|15999.41|15999.82|15999.82|15980.56|15980.56|0
1632834300000|2021-09-28 13:05:00|16000.8|16000.8|16000.08|16000.08|16001.38|16001.38|15991.94|15991.94|0
1632834600000|2021-09-28 13:10:00|15998.11|15998.11|16014.05|16014.05|16014.05|16014.05|15996.72|15996.72|0
1632834900000|2021-09-28 13:15:00|16013.63|16013.63|16012.04|16012.04|16020.75|16020.75|16010.44|16010.44|0
1632835200000|2021-09-28 13:20:00|16015.99|16015.99|16003.19|16003.19|16020.16|16020.16|16001.21|16001.21|0
1632835500000|2021-09-28 13:25:00|16001.21|16001.21|16009.75|16009.75|16013.49|16013.49|15996.06|15996.06|0
1632835800000|2021-09-28 13:30:00|16007.78|16007.78|16010.37|16010.37|16019.16|16019.16|16003.66|16003.66|0
1632836100000|2021-09-28 13:35:00|16008.97|16008.97|16022.41|16022.41|16030.94|16030.94|16000.9|16000.9|0
1632836400000|2021-09-28 13:40:00|16021.02|16021.02|16003.89|16003.89|16021.02|16021.02|16003.89|16003.89|0
1632836700000|2021-09-28 13:45:00|16003.05|16003.05|16015.27|16015.27|16015.27|16015.27|15998.21|15998.21|0
1632837000000|2021-09-28 13:50:00|16013.29|16013.29|16044.49|16044.49|16045.49|16045.49|16002.95|16002.95|0
1632837300000|2021-09-28 13:55:00|16048.44|16048.44|16040.87|16040.87|16051.16|16051.16|16036.53|16036.53|0
1632837600000|2021-09-28 14:00:00|16038.9|16038.9|16046.7|16046.7|16053.46|16053.46|16035.46|16035.46|0
1632837900000|2021-09-28 14:05:00|16049.14|16049.14|16023.22|16023.22|16049.14|16049.14|16015.85|16015.85|0
1632838200000|2021-09-28 14:10:00|16017.29|16017.29|15998.15|15998.15|16022.46|16022.46|15997.8|15997.8|0
1632838500000|2021-09-28 14:15:00|15997.73|15997.73|15997.45|15997.45|16002.15|16002.15|15982.25|15982.25|0
1632838800000|2021-09-28 14:20:00|15998.67|15998.67|16032.94|16032.94|16032.94|16032.94|15991.74|15991.74|0
1632839100000|2021-09-28 14:25:00|16033.36|16033.36|16055.94|16055.94|16056.07|16056.07|16033.13|16033.13|0
1632839400000|2021-09-28 14:30:00|16057.33|16057.33|16061.17|16061.17|16064.95|16064.95|16048.19|16048.19|0
1632839700000|2021-09-28 14:35:00|16065.12|16065.12|16097.14|16097.14|16104.27|16104.27|16062.08|16062.08|0
1632840000000|2021-09-28 14:40:00|16093.19|16093.19|16077.05|16077.05|16095.17|16095.17|16075.66|16075.66|0
1632840300000|2021-09-28 14:45:00|16078.44|16078.44|16105.36|16105.36|16105.36|16105.36|16075.89|16075.89|0
1632840600000|2021-09-28 14:50:00|16103.97|16103.97|16106.21|16106.21|16116.71|16116.71|16100.22|16100.22|0
1632840900000|2021-09-28 14:55:00|16107.43|16107.43|16096.72|16096.72|16109.99|16109.99|16091.96|16091.96|0
1632841200000|2021-09-28 15:00:00|16095.52|16095.52|16106.17|16106.17|16108.14|16108.14|16089.42|16089.42|0
1632841500000|2021-09-28 15:05:00|16104.19|16104.19|16109.62|16109.62|16113.53|16113.53|16096.88|16096.88|0
1632841800000|2021-09-28 15:10:00|16111.59|16111.59|16110.51|16110.51|16114.91|16114.91|16101.85|16101.85|0
1632842100000|2021-09-28 15:15:00|16112.48|16112.48|16099.92|16099.92|16112.89|16112.89|16095.86|16095.86|0
1632842400000|2021-09-28 15:20:00|16098.53|16098.53|16089.98|16089.98|16101.09|16101.09|16087.86|16087.86|0
1632842700000|2021-09-28 15:25:00|16089.56|16089.56|16091.55|16091.55|16105.21|16105.21|16085.33|16085.33|0
1632899700000|2021-09-29 07:15:00|16262.59|16262.59|16321.64|16321.64|16335.46|16335.46|16262.59|16262.59|0
1632900000000|2021-09-29 07:20:00|16323.03|16323.03|16302.46|16302.46|16323.03|16323.03|16301.07|16301.07|0
1632900300000|2021-09-29 07:25:00|16298.52|16298.52|16319.86|16319.86|16330.4|16330.4|16298.52|16298.52|0
1632900600000|2021-09-29 07:30:00|16317.81|16317.81|16299.4|16299.4|16322.98|16322.98|16299.4|16299.4|0
1632900900000|2021-09-29 07:35:00|16298.98|16298.98|16304.88|16304.88|16306.28|16306.28|16286.08|16286.08|0
1632901200000|2021-09-29 07:40:00|16306.86|16306.86|16277.72|16277.72|16309.42|16309.42|16277.72|16277.72|0
1632901500000|2021-09-29 07:45:00|16274.06|16274.06|16256.27|16256.27|16287.38|16287.38|16256.27|16256.27|0
1632901800000|2021-09-29 07:50:00|16260.22|16260.22|16248.7|16248.7|16261.48|16261.48|16248.7|16248.7|0
1632902100000|2021-09-29 07:55:00|16246.72|16246.72|16266.54|16266.54|16266.54|16266.54|16240.8|16240.8|0
1632902400000|2021-09-29 08:00:00|16262.36|16262.36|16258.32|16258.32|16264.77|16264.77|16245.96|16245.96|0
1632902700000|2021-09-29 08:05:00|16256.93|16256.93|16240.75|16240.75|16258.91|16258.91|16237.57|16237.57|0
1632903000000|2021-09-29 08:10:00|16242.73|16242.73|16224.21|16224.21|16254.11|16254.11|16222.23|16222.23|0
1632903300000|2021-09-29 08:15:00|16222.81|16222.81|16181.48|16181.48|16229.61|16229.61|16181.48|16181.48|0
1632903600000|2021-09-29 08:20:00|16178.69|16178.69|16152.71|16152.71|16185.24|16185.24|16149.92|16149.92|0
1632903900000|2021-09-29 08:25:00|16155.17|16155.17|16156.01|16156.01|16160.39|16160.39|16153.12|16153.12|0
1632904200000|2021-09-29 08:30:00|16154.79|16154.79|16144.24|16144.24|16156.31|16156.31|16144.24|16144.24|0
1632904500000|2021-09-29 08:35:00|16142.85|16142.85|16143.94|16143.94|16145.91|16145.91|16131.78|16131.78|0
1632904800000|2021-09-29 08:40:00|16145.91|16145.91|16153.64|16153.64|16167.21|16167.21|16142.27|16142.27|0
1632905100000|2021-09-29 08:45:00|16155.62|16155.62|16153.67|16153.67|16164.36|16164.36|16153.67|16153.67|0
1632905400000|2021-09-29 08:50:00|16152.28|16152.28|16175.56|16175.56|16176.95|16176.95|16152.28|16152.28|0
1632905700000|2021-09-29 08:55:00|16176.77|16176.77|16187.59|16187.59|16187.59|16187.59|16176.77|16176.77|0
1632906000000|2021-09-29 09:00:00|16188.43|16188.43|16203.69|16203.69|16203.69|16203.69|16188.43|16188.43|0
1632906300000|2021-09-29 09:05:00|16201.71|16201.71|16178.48|16178.48|16208.85|16208.85|16175.69|16175.69|0
1632906600000|2021-09-29 09:10:00|16182.43|16182.43|16178.52|16178.52|16191.43|16191.43|16178.52|16178.52|0
1632906900000|2021-09-29 09:15:00|16180.49|16180.49|16157.81|16157.81|16181.24|16181.24|16157.81|16157.81|0
1632907200000|2021-09-29 09:20:00|16159.21|16159.21|16148.62|16148.62|16159.79|16159.79|16145.38|16145.38|0
1632907500000|2021-09-29 09:25:00|16149.82|16149.82|16161.07|16161.07|16161.07|16161.07|16149.82|16149.82|0
1632907800000|2021-09-29 09:30:00|16163.04|16163.04|16154.48|16154.48|16169.39|16169.39|16154.48|16154.48|0
1632908100000|2021-09-29 09:35:00|16157.85|16157.85|16144.97|16144.97|16157.85|16157.85|16144.97|16144.97|0
1632908400000|2021-09-29 09:40:00|16146.18|16146.18|16147.35|16147.35|16153.5|16153.5|16146.18|16146.18|0
1632908700000|2021-09-29 09:45:00|16146.09|16146.09|16143.25|16143.25|16150.57|16150.57|16143.25|16143.25|0
1632909000000|2021-09-29 09:50:00|16137.33|16137.33|16148.33|16148.33|16151.7|16151.7|16132.87|16132.87|0
1632909300000|2021-09-29 09:55:00|16144.38|16144.38|16140.43|16140.43|16145.19|16145.19|16135.9|16135.9|0
1632909600000|2021-09-29 10:00:00|16141.82|16141.82|16146|16146|16147.97|16147.97|16141.82|16141.82|0
1632909900000|2021-09-29 10:05:00|16147.39|16147.39|16150.28|16150.28|16153.06|16153.06|16147.39|16147.39|0
1632910200000|2021-09-29 10:10:00|16152.25|16152.25|16139.74|16139.74|16154.23|16154.23|16139.74|16139.74|0
1632910500000|2021-09-29 10:15:00|16143.92|16143.92|16136.07|16136.07|16143.92|16143.92|16136.07|16136.07|0
1632910800000|2021-09-29 10:20:00|16134.67|16134.67|16136.64|16136.64|16138.62|16138.62|16134.67|16134.67|0
1632911100000|2021-09-29 10:25:00|16135.25|16135.25|16136.84|16136.84|16143.51|16143.51|16134.4|16134.4|0
1632911400000|2021-09-29 10:30:00|16134.87|16134.87|16117.24|16117.24|16136.26|16136.26|16115.27|16115.27|0
1632911700000|2021-09-29 10:35:00|16118.63|16118.63|16136.48|16136.48|16137.83|16137.83|16117.24|16117.24|0
1632912000000|2021-09-29 10:40:00|16135.08|16135.08|16140.07|16140.07|16140.07|16140.07|16130.51|16130.51|0
1632912300000|2021-09-29 10:45:00|16141.46|16141.46|16136.6|16136.6|16141.46|16141.46|16136.6|16136.6|0
1632912600000|2021-09-29 10:50:00|16142.53|16142.53|16139.45|16139.45|16144.6|16144.6|16139.45|16139.45|0
1632912900000|2021-09-29 10:55:00|16141.42|16141.42|16137.47|16137.47|16143.44|16143.44|16136.12|16136.12|0
1632913200000|2021-09-29 11:00:00|16136.63|16136.63|16127.49|16127.49|16138.61|16138.61|16126.72|16126.72|0
1632913500000|2021-09-29 11:05:00|16128.69|16128.69|16118.97|16118.97|16132.64|16132.64|16118.97|16118.97|0
1632913800000|2021-09-29 11:10:00|16118.55|16118.55|16117.79|16117.79|16125.28|16125.28|16117.79|16117.79|0
1632914100000|2021-09-29 11:15:00|16119.77|16119.77|16105.31|16105.31|16119.77|16119.77|16105.31|16105.31|0
1632914400000|2021-09-29 11:20:00|16103.92|16103.92|16094.04|16094.04|16105.31|16105.31|16094.04|16094.04|0
1632914700000|2021-09-29 11:25:00|16092.82|16092.82|16103.12|16103.12|16103.12|16103.12|16092.82|16092.82|0
1632915000000|2021-09-29 11:30:00|16101.72|16101.72|16108.46|16108.46|16110.43|16110.43|16100.33|16100.33|0
1632915300000|2021-09-29 11:35:00|16107.06|16107.06|16103.62|16103.62|16109.04|16109.04|16100.64|16100.64|0
1632915600000|2021-09-29 11:40:00|16102.8|16102.8|16107.77|16107.77|16107.77|16107.77|16098.85|16098.85|0
1632915900000|2021-09-29 11:45:00|16109.75|16109.75|16108.19|16108.19|16110.17|16110.17|16108.19|16108.19|0
1632916200000|2021-09-29 11:50:00|16104.24|16104.24|16092.08|16092.08|16104.24|16104.24|16092.08|16092.08|0
1632916500000|2021-09-29 11:55:00|16090.86|16090.86|16072.2|16072.2|16090.86|16090.86|16068.11|16068.11|0
1632916800000|2021-09-29 12:00:00|16070.98|16070.98|16064.15|16064.15|16078.56|16078.56|16062.18|16062.18|0
1632917100000|2021-09-29 12:05:00|16062.18|16062.18|16072.51|16072.51|16072.51|16072.51|16062.18|16062.18|0
1632917400000|2021-09-29 12:10:00|16071.3|16071.3|16062.51|16062.51|16073.27|16073.27|16061.12|16061.12|0
1632917700000|2021-09-29 12:15:00|16060.54|16060.54|16069.69|16069.69|16072.83|16072.83|16056.35|16056.35|0
1632918000000|2021-09-29 12:20:00|16067.71|16067.71|16057.2|16057.2|16068.7|16068.7|16057.2|16057.2|0
1632918300000|2021-09-29 12:25:00|16058.42|16058.42|16049.67|16049.67|16058.42|16058.42|16049.24|16049.24|0
1632918600000|2021-09-29 12:30:00|16048.28|16048.28|16054.55|16054.55|16056.58|16056.58|16048.28|16048.28|0
1632918900000|2021-09-29 12:35:00|16052.58|16052.58|16054.7|16054.7|16056.1|16056.1|16041.31|16041.31|0
1632919200000|2021-09-29 12:40:00|16054.29|16054.29|16052.73|16052.73|16058.47|16058.47|16052.73|16052.73|0
1632919500000|2021-09-29 12:45:00|16051.52|16051.52|16050.6|16050.6|16055.2|16055.2|16050.6|16050.6|0
1632919800000|2021-09-29 12:50:00|16050.18|16050.18|16054.71|16054.71|16054.71|16054.71|16046.23|16046.23|0
1632920100000|2021-09-29 12:55:00|16057.5|16057.5|16058.73|16058.73|16058.73|16058.73|16053.54|16053.54|0
1632920400000|2021-09-29 13:00:00|16056.76|16056.76|16054.35|16054.35|16060.24|16060.24|16052.74|16052.74|0
1632920700000|2021-09-29 13:05:00|16052.37|16052.37|16041.89|16041.89|16052.37|16052.37|16041.89|16041.89|0
1632921000000|2021-09-29 13:10:00|16043.86|16043.86|16035.21|16035.21|16045.84|16045.84|16035.21|16035.21|0
1632921300000|2021-09-29 13:15:00|16031.26|16031.26|16021.58|16021.58|16034.04|16034.04|16020.14|16020.14|0
1632921600000|2021-09-29 13:20:00|16024.37|16024.37|16040.11|16040.11|16042.89|16042.89|16024.37|16024.37|0
1632921900000|2021-09-29 13:25:00|16038.13|16038.13|16045.75|16045.75|16047.72|16047.72|16037.29|16037.29|0
1632922200000|2021-09-29 13:30:00|16044.92|16044.92|16023.92|16023.92|16051.67|16051.67|16023.92|16023.92|0
1632922500000|2021-09-29 13:35:00|16025.31|16025.31|16028.96|16028.96|16039.77|16039.77|16022.41|16022.41|0
1632922800000|2021-09-29 13:40:00|16033.14|16033.14|15993.09|15993.09|16037.09|16037.09|15993.09|15993.09|0
1632923100000|2021-09-29 13:45:00|15991.87|15991.87|15995.64|15995.64|15996.06|15996.06|15981.61|15981.61|0
1632923400000|2021-09-29 13:50:00|15992.85|15992.85|16015.38|16015.38|16015.38|16015.38|15989.67|15989.67|0
1632923700000|2021-09-29 13:55:00|16013.99|16013.99|16016.66|16016.66|16024.44|16024.44|16012.59|16012.59|0
1632924000000|2021-09-29 14:00:00|16020.61|16020.61|16024.17|16024.17|16033.76|16033.76|16020.61|16020.61|0
1632924300000|2021-09-29 14:05:00|16022.78|16022.78|16013.54|16013.54|16023.59|16023.59|16006.81|16006.81|0
1632924600000|2021-09-29 14:10:00|16014.94|16014.94|16012.34|16012.34|16014.94|16014.94|16000.89|16000.89|0
1632924900000|2021-09-29 14:15:00|16013.54|16013.54|16008.24|16008.24|16024.79|16024.79|16008.24|16008.24|0
1632925200000|2021-09-29 14:20:00|16010.21|16010.21|16038.58|16038.58|16043.92|16043.92|16010.21|16010.21|0
1632925500000|2021-09-29 14:25:00|16034.63|16034.63|16003.65|16003.65|16034.63|16034.63|16003.65|16003.65|0
1632925800000|2021-09-29 14:30:00|16007.6|16007.6|16023.39|16023.39|16025.36|16025.36|16007.6|16007.6|0
1632926100000|2021-09-29 14:35:00|16024.21|16024.21|16014.09|16014.09|16026.44|16026.44|16011.14|16011.14|0
1632926400000|2021-09-29 14:40:00|16014.91|16014.91|15996.69|15996.69|16017.7|16017.7|15996.27|15996.27|0
1632926700000|2021-09-29 14:45:00|15995.29|15995.29|16009.28|16009.28|16010.67|16010.67|15994|15994|0
1632927000000|2021-09-29 14:50:00|16013.23|16013.23|16010.55|16010.55|16015.21|16015.21|16002.33|16002.33|0
1632927300000|2021-09-29 14:55:00|16012.52|16012.52|15997.99|15997.99|16013.01|16013.01|15997.99|15997.99|0
1632927600000|2021-09-29 15:00:00|15999.96|15999.96|16016.39|16016.39|16018.27|16018.27|15999.96|15999.96|0
1632927900000|2021-09-29 15:05:00|16014.41|16014.41|15998.16|15998.16|16022.12|16022.12|15996.77|15996.77|0
1632928200000|2021-09-29 15:10:00|15997.18|15997.18|15998.87|15998.87|15999.87|15999.87|15989.77|15989.77|0
1632928500000|2021-09-29 15:15:00|15996.9|15996.9|15997.8|15997.8|16005.96|16005.96|15990.02|15990.02|0
1632928800000|2021-09-29 15:20:00|15998.21|15998.21|16001.07|16001.07|16005.21|16005.21|15994.14|15994.14|0
1632929100000|2021-09-29 15:25:00|15999.1|15999.1|15964.82|15964.82|16005.52|16005.52|15963.82|15963.82|0
1632986100000|2021-09-30 07:15:00|16112.34|16112.34|16144.22|16144.22|16144.22|16144.22|16112.34|16112.34|0
1632986400000|2021-09-30 07:20:00|16142.25|16142.25|16121.71|16121.71|16148.51|16148.51|16121.71|16121.71|0
1632986700000|2021-09-30 07:25:00|16120.32|16120.32|16154.3|16154.3|16165.7|16165.7|16116.37|16116.37|0
1632987000000|2021-09-30 07:30:00|16144.43|16144.43|16152.85|16152.85|16152.85|16152.85|16138.22|16138.22|0
1632987300000|2021-09-30 07:35:00|16151.65|16151.65|16160.82|16160.82|16160.82|16160.82|16150.25|16150.25|0
1632987600000|2021-09-30 07:40:00|16162.8|16162.8|16167.91|16167.91|16169.88|16169.88|16160.01|16160.01|0
1632987900000|2021-09-30 07:45:00|16173.83|16173.83|16194.68|16194.68|16208.58|16208.58|16173.83|16173.83|0
1632988200000|2021-09-30 07:50:00|16194.26|16194.26|16182.96|16182.96|16197.01|16197.01|16175.94|16175.94|0
1632988500000|2021-09-30 07:55:00|16175.06|16175.06|16195.62|16195.62|16195.62|16195.62|16173.09|16173.09|0
1632988800000|2021-09-30 08:00:00|16193.64|16193.64|16200.73|16200.73|16206.07|16206.07|16192.02|16192.02|0
1632989100000|2021-09-30 08:05:00|16198.76|16198.76|16197.38|16197.38|16203.54|16203.54|16190.42|16190.42|0
1632989400000|2021-09-30 08:10:00|16195.41|16195.41|16174.96|16174.96|16208|16208|16174.96|16174.96|0
1632989700000|2021-09-30 08:15:00|16171.01|16171.01|16167|16167|16172.99|16172.99|16155.9|16155.9|0
1632990000000|2021-09-30 08:20:00|16168.39|16168.39|16152.94|16152.94|16169.23|16169.23|16152.12|16152.12|0
1632990300000|2021-09-30 08:25:00|16154.33|16154.33|16147.01|16147.01|16155.89|16155.89|16140.03|16140.03|0
1632990600000|2021-09-30 08:30:00|16145.03|16145.03|16123.73|16123.73|16145.03|16145.03|16121.35|16121.35|0
1632990900000|2021-09-30 08:35:00|16119.78|16119.78|16121.95|16121.95|16125.5|16125.5|16115.83|16115.83|0
1632991200000|2021-09-30 08:40:00|16121.11|16121.11|16105.77|16105.77|16126.33|16126.33|16105.77|16105.77|0
1632991500000|2021-09-30 08:45:00|16104.38|16104.38|16113.26|16113.26|16113.26|16113.26|16104.38|16104.38|0
1632991800000|2021-09-30 08:50:00|16115.23|16115.23|16113.99|16113.99|16122.4|16122.4|16110.62|16110.62|0
1632992100000|2021-09-30 08:55:00|16115.96|16115.96|16105.63|16105.63|16115.96|16115.96|16103.01|16103.01|0
1632992400000|2021-09-30 09:00:00|16108.41|16108.41|16116.79|16116.79|16118.36|16118.36|16108.41|16108.41|0
1632992700000|2021-09-30 09:05:00|16114.82|16114.82|16101.49|16101.49|16115.66|16115.66|16096.15|16096.15|0
1632993000000|2021-09-30 09:10:00|16103.47|16103.47|16095.64|16095.64|16107.65|16107.65|16092.85|16092.85|0
1632993300000|2021-09-30 09:15:00|16099.59|16099.59|16081.36|16081.36|16100.98|16100.98|16077.74|16077.74|0
1632993600000|2021-09-30 09:20:00|16079.97|16079.97|16048.14|16048.14|16079.97|16079.97|16048.14|16048.14|0
1632993900000|2021-09-30 09:25:00|16047.73|16047.73|16057.85|16057.85|16057.85|16057.85|16045.76|16045.76|0
1632994200000|2021-09-30 09:30:00|16056.46|16056.46|16066.03|16066.03|16070.21|16070.21|16056.46|16056.46|0
1632994500000|2021-09-30 09:35:00|16064.82|16064.82|16054.14|16054.14|16064.82|16064.82|16053.3|16053.3|0
1632994800000|2021-09-30 09:40:00|16052.17|16052.17|16038.66|16038.66|16054.5|16054.5|16038.66|16038.66|0
1632995100000|2021-09-30 09:45:00|16037.43|16037.43|16049.75|16049.75|16051.72|16051.72|16032.89|16032.89|0
1632995400000|2021-09-30 09:50:00|16048.93|16048.93|16054.4|16054.4|16063.59|16063.59|16045.98|16045.98|0
1632995700000|2021-09-30 09:55:00|16056.37|16056.37|16063.69|16063.69|16063.69|16063.69|16056.37|16056.37|0
1632996000000|2021-09-30 10:00:00|16062.29|16062.29|16078.33|16078.33|16079.79|16079.79|16057.3|16057.3|0
1632996300000|2021-09-30 10:05:00|16079.79|16079.79|16082.93|16082.93|16093.44|16093.44|16079.79|16079.79|0
1632996600000|2021-09-30 10:10:00|16081.73|16081.73|16047.75|16047.75|16087.88|16087.88|16045.78|16045.78|0
1632996900000|2021-09-30 10:15:00|16049.15|16049.15|16056.66|16056.66|16057.24|16057.24|16042.22|16042.22|0
1632997200000|2021-09-30 10:20:00|16058.3|16058.3|16050.39|16050.39|16058.3|16058.3|16047.29|16047.29|0
1632997500000|2021-09-30 10:25:00|16049.57|16049.57|16029.19|16029.19|16050.96|16050.96|16029.19|16029.19|0
1632997800000|2021-09-30 10:30:00|16027.21|16027.21|16036.46|16036.46|16038.44|16038.44|16024.26|16024.26|0
1632998100000|2021-09-30 10:35:00|16039.25|16039.25|16053.01|16053.01|16053.01|16053.01|16039.25|16039.25|0
1632998400000|2021-09-30 10:40:00|16054.21|16054.21|16055.26|16055.26|16055.26|16055.26|16050.94|16050.94|0
1632998700000|2021-09-30 10:45:00|16056.65|16056.65|16054.55|16054.55|16062.58|16062.58|16054.55|16054.55|0
1632999000000|2021-09-30 10:50:00|16057.34|16057.34|16046.98|16046.98|16057.34|16057.34|16046.98|16046.98|0
1632999300000|2021-09-30 10:55:00|16047.39|16047.39|16036.8|16036.8|16047.72|16047.72|16036.8|16036.8|0
1632999600000|2021-09-30 11:00:00|16038.78|16038.78|16033.22|16033.22|16038.78|16038.78|16029.81|16029.81|0
1632999900000|2021-09-30 11:05:00|16034.62|16034.62|16034.87|16034.87|16038.57|16038.57|16033.22|16033.22|0
1633000200000|2021-09-30 11:10:00|16033.47|16033.47|16036.58|16036.58|16038.82|16038.82|16032.08|16032.08|0
1633000500000|2021-09-30 11:15:00|16038.56|16038.56|16039.24|16039.24|16039.24|16039.24|16029.86|16029.86|0
1633000800000|2021-09-30 11:20:00|16037.85|16037.85|16035.69|16035.69|16043.68|16043.68|16034.3|16034.3|0
1633001100000|2021-09-30 11:25:00|16036.51|16036.51|16033.39|16033.39|16037.34|16037.34|16032|16032|0
1633001400000|2021-09-30 11:30:00|16032|16032|16010.68|16010.68|16032|16032|16010.68|16010.68|0
1633001700000|2021-09-30 11:35:00|16008.71|16008.71|15978.93|15978.93|16008.71|16008.71|15978.93|15978.93|0
1633002000000|2021-09-30 11:40:00|15980.91|15980.91|15977.32|15977.32|15988.76|15988.76|15975.93|15975.93|0
1633002300000|2021-09-30 11:45:00|15975.35|15975.35|15975.09|15975.09|15979.53|15979.53|15966.8|15966.8|0
1633002600000|2021-09-30 11:50:00|15974.67|15974.67|15994.27|15994.27|15994.27|15994.27|15974.67|15974.67|0
1633002900000|2021-09-30 11:55:00|15995.66|15995.66|15992.16|15992.16|16000.19|16000.19|15992|15992|0
1633003200000|2021-09-30 12:00:00|15993.39|15993.39|15979.91|15979.91|15993.39|15993.39|15979.91|15979.91|0
1633003500000|2021-09-30 12:05:00|15979.42|15979.42|15981.1|15981.1|15983.21|15983.21|15969.32|15969.32|0
1633003800000|2021-09-30 12:10:00|15983.07|15983.07|15981.98|15981.98|15983.41|15983.41|15980.04|15980.04|0
1633004100000|2021-09-30 12:15:00|15980.78|15980.78|15986.19|15986.19|15986.19|15986.19|15980.78|15980.78|0
1633004400000|2021-09-30 12:20:00|15987.17|15987.17|15997.1|15997.1|16001.86|16001.86|15982.24|15982.24|0
1633004700000|2021-09-30 12:25:00|15998.36|15998.36|15994.41|15994.41|16001.38|16001.38|15994.41|15994.41|0
1633005000000|2021-09-30 12:30:00|15992.43|15992.43|15998.98|15998.98|16004.36|16004.36|15992.43|15992.43|0
1633005300000|2021-09-30 12:35:00|16000.37|16000.37|16005|16005|16012.73|16012.73|15997.81|15997.81|0
1633005600000|2021-09-30 12:40:00|16006.98|16006.98|15998.67|15998.67|16007.4|16007.4|15998.67|15998.67|0
1633005900000|2021-09-30 12:45:00|15998.26|15998.26|15998.65|15998.65|16006.55|16006.55|15996.87|15996.87|0
1633006200000|2021-09-30 12:50:00|15997.26|15997.26|15994.91|15994.91|15997.26|15997.26|15986.53|15986.53|0
1633006500000|2021-09-30 12:55:00|15992.94|15992.94|15993.75|15993.75|15993.76|15993.76|15982.28|15982.28|0
1633006800000|2021-09-30 13:00:00|15989.57|15989.57|15982.36|15982.36|15989.57|15989.57|15979.29|15979.29|0
1633007100000|2021-09-30 13:05:00|15980.96|15980.96|15989.41|15989.41|15989.41|15989.41|15980.54|15980.54|0
1633007400000|2021-09-30 13:10:00|15990.81|15990.81|15998.9|15998.9|15998.9|15998.9|15990.81|15990.81|0
1633007700000|2021-09-30 13:15:00|16000.1|16000.1|16006.81|16006.81|16008.61|16008.61|15996.3|15996.3|0
1633008000000|2021-09-30 13:20:00|16004.83|16004.83|16016.75|16016.75|16017.26|16017.26|16000.5|16000.5|0
1633008300000|2021-09-30 13:25:00|16015.36|16015.36|16019.91|16019.91|16020.88|16020.88|16005.09|16005.09|0
1633008600000|2021-09-30 13:30:00|16013.99|16013.99|16017.43|16017.43|16053.06|16053.06|16008.06|16008.06|0
1633008900000|2021-09-30 13:35:00|16017.85|16017.85|15994.64|15994.64|16019.24|16019.24|15988.39|15988.39|0
1633009200000|2021-09-30 13:40:00|15995.06|15995.06|16020.83|16020.83|16027.47|16027.47|15995.06|15995.06|0
1633009500000|2021-09-30 13:45:00|16022.22|16022.22|16061.42|16061.42|16063.34|16063.34|16022.22|16022.22|0
1633009800000|2021-09-30 13:50:00|16065.37|16065.37|16095.83|16095.83|16099.62|16099.62|16065.37|16065.37|0
1633010100000|2021-09-30 13:55:00|16094.62|16094.62|16067.36|16067.36|16096.6|16096.6|16065.39|16065.39|0
1633010400000|2021-09-30 14:00:00|16063.41|16063.41|16053.06|16053.06|16068.75|16068.75|16050.9|16050.9|0
1633010700000|2021-09-30 14:05:00|16055.85|16055.85|16065.46|16065.46|16065.46|16065.46|16044.67|16044.67|0
1633011000000|2021-09-30 14:10:00|16061.51|16061.51|16040.03|16040.03|16064.1|16064.1|16040.03|16040.03|0
1633011300000|2021-09-30 14:15:00|16038.82|16038.82|16055.26|16055.26|16055.26|16055.26|16038|16038|0
1633011600000|2021-09-30 14:20:00|16063.15|16063.15|16049.28|16049.28|16069.47|16069.47|16043.43|16043.43|0
1633011900000|2021-09-30 14:25:00|16050.26|16050.26|16065.48|16065.48|16066.88|16066.88|16049.93|16049.93|0
1633012200000|2021-09-30 14:30:00|16067.46|16067.46|16072.47|16072.47|16082.57|16082.57|16062.46|16062.46|0
1633012500000|2021-09-30 14:35:00|16068.52|16068.52|16065.86|16065.86|16073.57|16073.57|16061.91|16061.91|0
1633012800000|2021-09-30 14:40:00|16063.07|16063.07|16060.08|16060.08|16064.46|16064.46|16047.65|16047.65|0
1633013100000|2021-09-30 14:45:00|16060.57|16060.57|16062.17|16062.17|16071.25|16071.25|16057.27|16057.27|0
1633013400000|2021-09-30 14:50:00|16060.78|16060.78|16086.82|16086.82|16086.82|16086.82|16058|16058|0
1633013700000|2021-09-30 14:55:00|16084.85|16084.85|16071.39|16071.39|16084.85|16084.85|16070|16070|0
1633014000000|2021-09-30 15:00:00|16069.42|16069.42|16100.48|16100.48|16100.48|16100.48|16066.63|16066.63|0
1633014300000|2021-09-30 15:05:00|16102.45|16102.45|16112.23|16112.23|16123.79|16123.79|16102.45|16102.45|0
1633014600000|2021-09-30 15:10:00|16110.99|16110.99|16107.25|16107.25|16113.39|16113.39|16101.29|16101.29|0
1633014900000|2021-09-30 15:15:00|16106.83|16106.83|16121.1|16121.1|16121.1|16121.1|16106.83|16106.83|0
1633015200000|2021-09-30 15:20:00|16122.32|16122.32|16110.17|16110.17|16124.3|16124.3|16110.17|16110.17|0
1633015500000|2021-09-30 15:25:00|16108.54|16108.54|16143.67|16143.67|16143.67|16143.67|16104.85|16104.85|0
1633072500000|2021-10-01 07:15:00|16027.16|16027.16|16062.98|16062.98|16062.98|16062.98|16025.87|16025.87|0
1633072800000|2021-10-01 07:20:00|16066.93|16066.93|16090.24|16090.24|16095.56|16095.56|16057.05|16057.05|0
1633073100000|2021-10-01 07:25:00|16091.63|16091.63|16120.88|16120.88|16130.01|16130.01|16090.24|16090.24|0
1633073400000|2021-10-01 07:30:00|16122.09|16122.09|16142.2|16142.2|16152.31|16152.31|16122.09|16122.09|0
1633073700000|2021-10-01 07:35:00|16143.59|16143.59|16131.43|16131.43|16154.37|16154.37|16125.68|16125.68|0
1633074000000|2021-10-01 07:40:00|16137.36|16137.36|16158.65|16158.65|16162.19|16162.19|16131.53|16131.53|0
1633074300000|2021-10-01 07:45:00|16156.67|16156.67|16126.49|16126.49|16156.67|16156.67|16114.61|16114.61|0
1633074600000|2021-10-01 07:50:00|16127.88|16127.88|16134.93|16134.93|16145.8|16145.8|16125.54|16125.54|0
1633074900000|2021-10-01 07:55:00|16133.53|16133.53|16160.39|16160.39|16172.83|16172.83|16126.59|16126.59|0
1633075200000|2021-10-01 08:00:00|16163.31|16163.31|16121.74|16121.74|16163.31|16163.31|16121.74|16121.74|0
1633075500000|2021-10-01 08:05:00|16119.76|16119.76|16103.49|16103.49|16124.9|16124.9|16101.27|16101.27|0
1633075800000|2021-10-01 08:10:00|16116.73|16116.73|16096.09|16096.09|16128.58|16128.58|16096.09|16096.09|0
1633076100000|2021-10-01 08:15:00|16092.14|16092.14|16112.41|16112.41|16112.41|16112.41|16089.36|16089.36|0
1633076400000|2021-10-01 08:20:00|16111.01|16111.01|16119.95|16119.95|16124.87|16124.87|16104.77|16104.77|0
1633076700000|2021-10-01 08:25:00|16121.92|16121.92|16122.66|16122.66|16127.26|16127.26|16117.39|16117.39|0
1633077000000|2021-10-01 08:30:00|16124.05|16124.05|16108.22|16108.22|16136.56|16136.56|16108.22|16108.22|0
1633077300000|2021-10-01 08:35:00|16110.2|16110.2|16096.88|16096.88|16121.85|16121.85|16092.93|16092.93|0
1633077600000|2021-10-01 08:40:00|16098.27|16098.27|16079.85|16079.85|16098.27|16098.27|16068.49|16068.49|0
1633077900000|2021-10-01 08:45:00|16078.62|16078.62|16050.48|16050.48|16078.62|16078.62|16049.09|16049.09|0
1633078200000|2021-10-01 08:50:00|16046.53|16046.53|16029.57|16029.57|16046.53|16046.53|16026.79|16026.79|0
1633078500000|2021-10-01 08:55:00|16033.52|16033.52|16028.79|16028.79|16040.32|16040.32|16026.82|16026.82|0
1633078800000|2021-10-01 09:00:00|16026.82|16026.82|16043.41|16043.41|16046.96|16046.96|16026.05|16026.05|0
1633079100000|2021-10-01 09:05:00|16044.8|16044.8|16053.8|16053.8|16059.42|16059.42|16041.05|16041.05|0
1633079400000|2021-10-01 09:10:00|16055|16055|16067.31|16067.31|16075.97|16075.97|16053.61|16053.61|0
1633079700000|2021-10-01 09:15:00|16070.09|16070.09|16072.88|16072.88|16074.85|16074.85|16066.14|16066.14|0
1633080000000|2021-10-01 09:20:00|16070.47|16070.47|16056.76|16056.76|16072.08|16072.08|16056.76|16056.76|0
1633080300000|2021-10-01 09:25:00|16055.3|16055.3|16057.14|16057.14|16057.14|16057.14|16044|16044|0
1633080600000|2021-10-01 09:30:00|16058.54|16058.54|16065.01|16065.01|16071.17|16071.17|16058.54|16058.54|0
1633080900000|2021-10-01 09:35:00|16063.04|16063.04|16075.66|16075.66|16087.57|16087.57|16063.04|16063.04|0
1633081200000|2021-10-01 09:40:00|16077.63|16077.63|16067.93|16067.93|16077.63|16077.63|16063.16|16063.16|0
1633081500000|2021-10-01 09:45:00|16068.35|16068.35|16048.87|16048.87|16068.35|16068.35|16045.74|16045.74|0
1633081800000|2021-10-01 09:50:00|16058.75|16058.75|16055.72|16055.72|16059.67|16059.67|16051.43|16051.43|0
1633082100000|2021-10-01 09:55:00|16057.69|16057.69|16078.55|16078.55|16078.55|16078.55|16057.69|16057.69|0
1633082400000|2021-10-01 10:00:00|16077.16|16077.16|16065.44|16065.44|16085.49|16085.49|16065.44|16065.44|0
1633082700000|2021-10-01 10:05:00|16061.49|16061.49|16051.34|16051.34|16061.49|16061.49|16051.34|16051.34|0
1633083000000|2021-10-01 10:10:00|16049.88|16049.88|16064.74|16064.74|16064.74|16064.74|16041.01|16041.01|0
1633083300000|2021-10-01 10:15:00|16067.15|16067.15|16073.15|16073.15|16073.15|16073.15|16064.04|16064.04|0
1633083600000|2021-10-01 10:20:00|16069.2|16069.2|16059.34|16059.34|16069.68|16069.68|16058.13|16058.13|0
1633083900000|2021-10-01 10:25:00|16061.31|16061.31|16051.43|16051.43|16061.31|16061.31|16048.07|16048.07|0
1633084200000|2021-10-01 10:30:00|16055.37|16055.37|16054.24|16054.24|16067.87|16067.87|16051.43|16051.43|0
1633084500000|2021-10-01 10:35:00|16057.03|16057.03|16051.46|16051.46|16057.03|16057.03|16049.49|16049.49|0
1633084800000|2021-10-01 10:40:00|16052.85|16052.85|16054.32|16054.32|16055.48|16055.48|16048.72|16048.72|0
1633085100000|2021-10-01 10:45:00|16052.37|16052.37|16041.63|16041.63|16058.29|16058.29|16041.22|16041.22|0
1633085400000|2021-10-01 10:50:00|16043.6|16043.6|16051.67|16051.67|16053.06|16053.06|16039.65|16039.65|0
1633085700000|2021-10-01 10:55:00|16052.49|16052.49|16051.56|16051.56|16060.04|16060.04|16051.56|16051.56|0
1633086000000|2021-10-01 11:00:00|16055.51|16055.51|16064.39|16064.39|16064.39|16064.39|16049.99|16049.99|0
1633086300000|2021-10-01 11:05:00|16064.81|16064.81|16067.1|16067.1|16067.1|16067.1|16059.31|16059.31|0
1633086600000|2021-10-01 11:10:00|16068.5|16068.5|16080.37|16080.37|16080.37|16080.37|16066.11|16066.11|0
1633086900000|2021-10-01 11:15:00|16080.86|16080.86|16106.33|16106.33|16106.33|16106.33|16080.86|16080.86|0
1633087200000|2021-10-01 11:20:00|16104.36|16104.36|16096.25|16096.25|16104.77|16104.77|16096.25|16096.25|0
1633087500000|2021-10-01 11:25:00|16098.22|16098.22|16104.96|16104.96|16108.33|16108.33|16098|16098|0
1633087800000|2021-10-01 11:30:00|16105.38|16105.38|16103.88|16103.88|16105.8|16105.8|16098.48|16098.48|0
1633088100000|2021-10-01 11:35:00|16102.49|16102.49|16112.04|16112.04|16112.04|16112.04|16100.52|16100.52|0
1633088400000|2021-10-01 11:40:00|16112.46|16112.46|16121.78|16121.78|16121.78|16121.78|16111.98|16111.98|0
1633088700000|2021-10-01 11:45:00|16123.76|16123.76|16130.53|16130.53|16133.57|16133.57|16119.34|16119.34|0
1633089000000|2021-10-01 11:50:00|16131.92|16131.92|16119.2|16119.2|16137.84|16137.84|16119.2|16119.2|0
1633089300000|2021-10-01 11:55:00|16117.22|16117.22|16101.7|16101.7|16120.28|16120.28|16101.7|16101.7|0
1633089600000|2021-10-01 12:00:00|16105.65|16105.65|16096.99|16096.99|16109.6|16109.6|16095.6|16095.6|0
1633089900000|2021-10-01 12:05:00|16098.38|16098.38|16095.94|16095.94|16102.95|16102.95|16095.57|16095.57|0
1633090200000|2021-10-01 12:10:00|16097.92|16097.92|16103.79|16103.79|16103.79|16103.79|16093.15|16093.15|0
1633090500000|2021-10-01 12:15:00|16103.38|16103.38|16114.64|16114.64|16119.59|16119.59|16101.82|16101.82|0
1633090800000|2021-10-01 12:20:00|16115.85|16115.85|16105.7|16105.7|16115.85|16115.85|16105.7|16105.7|0
1633091100000|2021-10-01 12:25:00|16104.31|16104.31|16103.54|16103.54|16105.52|16105.52|16100.36|16100.36|0
1633091400000|2021-10-01 12:30:00|16106.33|16106.33|16093.17|16093.17|16111.11|16111.11|16093.17|16093.17|0
1633091700000|2021-10-01 12:35:00|16089.22|16089.22|16061.06|16061.06|16093.17|16093.17|16061.06|16061.06|0
1633092000000|2021-10-01 12:40:00|16062.45|16062.45|16057.31|16057.31|16070.28|16070.28|16055.92|16055.92|0
1633092300000|2021-10-01 12:45:00|16053.36|16053.36|16045.76|16045.76|16060.85|16060.85|16042.4|16042.4|0
1633092600000|2021-10-01 12:50:00|16047.73|16047.73|16057.68|16057.68|16061.21|16061.21|16047.73|16047.73|0
1633092900000|2021-10-01 12:55:00|16058.65|16058.65|16032.68|16032.68|16058.65|16058.65|16029.9|16029.9|0
1633093200000|2021-10-01 13:00:00|16034.66|16034.66|16052.96|16052.96|16052.96|16052.96|16032.68|16032.68|0
1633093500000|2021-10-01 13:05:00|16054.93|16054.93|16054.27|16054.27|16058.82|16058.82|16051.79|16051.79|0
1633093800000|2021-10-01 13:10:00|16053.79|16053.79|16056.42|16056.42|16057.74|16057.74|16048.27|16048.27|0
1633094100000|2021-10-01 13:15:00|16058.39|16058.39|16060.55|16060.55|16074.02|16074.02|16055.82|16055.82|0
1633094400000|2021-10-01 13:20:00|16059.57|16059.57|16058.42|16058.42|16062.37|16062.37|16052.01|16052.01|0
1633094700000|2021-10-01 13:25:00|16056.45|16056.45|16047.25|16047.25|16056.45|16056.45|16045.86|16045.86|0
1633095000000|2021-10-01 13:30:00|16046.28|16046.28|16021.86|16021.86|16049.74|16049.74|16021.86|16021.86|0
1633095300000|2021-10-01 13:35:00|16020.65|16020.65|16012.12|16012.12|16030.35|16030.35|16010.95|16010.95|0
1633095600000|2021-10-01 13:40:00|16013.51|16013.51|16005.06|16005.06|16014.9|16014.9|15998.74|15998.74|0
1633095900000|2021-10-01 13:45:00|16002.27|16002.27|16034.94|16034.94|16040.12|16040.12|15984.03|15984.03|0
1633096200000|2021-10-01 13:50:00|16033.55|16033.55|16018.78|16018.78|16036.52|16036.52|16002.17|16002.17|0
1633096500000|2021-10-01 13:55:00|16014.83|16014.83|16037.64|16037.64|16043.89|16043.89|16012.54|16012.54|0
1633096800000|2021-10-01 14:00:00|16041.59|16041.59|16040.72|16040.72|16064.61|16064.61|16040.68|16040.68|0
1633097100000|2021-10-01 14:05:00|16042.7|16042.7|16056.24|16056.24|16060.18|16060.18|16033.14|16033.14|0
1633097400000|2021-10-01 14:10:00|16052.29|16052.29|16051.6|16051.6|16061.08|16061.08|16049.48|16049.48|0
1633097700000|2021-10-01 14:15:00|16053.58|16053.58|16032.41|16032.41|16053.58|16053.58|16022.66|16022.66|0
1633098000000|2021-10-01 14:20:00|16030.44|16030.44|16021.34|16021.34|16030.44|16030.44|16014.09|16014.09|0
1633098300000|2021-10-01 14:25:00|16019.37|16019.37|16025.9|16025.9|16034.58|16034.58|16018.54|16018.54|0
1633098600000|2021-10-01 14:30:00|16023.92|16023.92|16000.29|16000.29|16023.92|16023.92|15995.53|15995.53|0
1633098900000|2021-10-01 14:35:00|15998.32|15998.32|15996.41|15996.41|16003.15|16003.15|15984.16|15984.16|0
1633099200000|2021-10-01 14:40:00|15994.44|15994.44|16006.98|16006.98|16008.88|16008.88|15994.44|15994.44|0
1633099500000|2021-10-01 14:45:00|16005.58|16005.58|16024.97|16024.97|16026.94|16026.94|16000.36|16000.36|0
1633099800000|2021-10-01 14:50:00|16025.38|16025.38|16001.67|16001.67|16027.35|16027.35|16001.67|16001.67|0
1633100100000|2021-10-01 14:55:00|16003.65|16003.65|16013.15|16013.15|16017.91|16017.91|16003.65|16003.65|0
1633100400000|2021-10-01 15:00:00|16009.21|16009.21|15999.67|15999.67|16009.37|16009.37|15999.67|15999.67|0
1633100700000|2021-10-01 15:05:00|16001.64|16001.64|15997.59|15997.59|16002.41|16002.41|15991.09|15991.09|0
1633101000000|2021-10-01 15:10:00|15995.62|15995.62|16009.66|16009.66|16013.61|16013.61|15994.34|15994.34|0
1633101300000|2021-10-01 15:15:00|16011.64|16011.64|16010.23|16010.23|16011.64|16011.64|16004.82|16004.82|0
1633101600000|2021-10-01 15:20:00|16009.39|16009.39|16008.05|16008.05|16014.03|16014.03|16006.66|16006.66|0
1633101900000|2021-10-01 15:25:00|16006.66|16006.66|15975.86|15975.86|16008.63|16008.63|15967.34|15967.34|0
1633936500000|2021-10-11 07:15:00|15463.03|15463.03|15460.84|15460.84|15473.55|15473.55|15455.28|15455.28|0
1633936800000|2021-10-11 07:20:00|15459.58|15459.58|15462.32|15462.32|15472.29|15472.29|15459.58|15459.58|0
1633937100000|2021-10-11 07:25:00|15460.34|15460.34|15441.71|15441.71|15460.34|15460.34|15441.71|15441.71|0
1633937400000|2021-10-11 07:30:00|15438.93|15438.93|15451.4|15451.4|15457.33|15457.33|15438.93|15438.93|0
1633937700000|2021-10-11 07:35:00|15450.2|15450.2|15448.07|15448.07|15461.54|15461.54|15443.32|15443.32|0
1633938000000|2021-10-11 07:40:00|15452.25|15452.25|15448.49|15448.49|15459.21|15459.21|15444.34|15444.34|0
1633938300000|2021-10-11 07:45:00|15444.54|15444.54|15460|15460|15461.97|15461.97|15439.78|15439.78|0
1633938600000|2021-10-11 07:50:00|15455.82|15455.82|15451.57|15451.57|15456.23|15456.23|15451.57|15451.57|0
1633938900000|2021-10-11 07:55:00|15450.59|15450.59|15450.39|15450.39|15462.9|15462.9|15450.39|15450.39|0
1633939200000|2021-10-11 08:00:00|15452.8|15452.8|15467.31|15467.31|15467.31|15467.31|15452.72|15452.72|0
1633939500000|2021-10-11 08:05:00|15469.29|15469.29|15478.55|15478.55|15478.55|15478.55|15469.29|15469.29|0
1633939800000|2021-10-11 08:10:00|15488.42|15488.42|15489.07|15489.07|15490.4|15490.4|15488.42|15488.42|0
1633940100000|2021-10-11 08:15:00|15488.65|15488.65|15495.14|15495.14|15497.52|15497.52|15488.65|15488.65|0
1633940400000|2021-10-11 08:20:00|15493.16|15493.16|15473.68|15473.68|15494.37|15494.37|15473.68|15473.68|0
1633940700000|2021-10-11 08:25:00|15475.07|15475.07|15492.56|15492.56|15492.98|15492.98|15473.1|15473.1|0
1633941000000|2021-10-11 08:30:00|15493.96|15493.96|15505.59|15505.59|15507.56|15507.56|15493.96|15493.96|0
1633941300000|2021-10-11 08:35:00|15509.54|15509.54|15520.72|15520.72|15520.72|15520.72|15506.5|15506.5|0
1633941600000|2021-10-11 08:40:00|15522.11|15522.11|15513.35|15513.35|15523.5|15523.5|15508.58|15508.58|0
1633941900000|2021-10-11 08:45:00|15514.61|15514.61|15500.24|15500.24|15515.03|15515.03|15500.24|15500.24|0
1633942200000|2021-10-11 08:50:00|15499.03|15499.03|15506.05|15506.05|15506.54|15506.54|15497.83|15497.83|0
1633942500000|2021-10-11 08:55:00|15504.66|15504.66|15498.5|15498.5|15504.66|15504.66|15498.5|15498.5|0
1633942800000|2021-10-11 09:00:00|15499.9|15499.9|15501.25|15501.25|15501.25|15501.25|15495.33|15495.33|0
1633943100000|2021-10-11 09:05:00|15505.2|15505.2|15525.45|15525.45|15531.11|15531.11|15505.2|15505.2|0
1633943400000|2021-10-11 09:10:00|15527.42|15527.42|15506.1|15506.1|15527.42|15527.42|15506.1|15506.1|0
1633943700000|2021-10-11 09:15:00|15505.68|15505.68|15505.38|15505.38|15507.97|15507.97|15500.74|15500.74|0
1633944000000|2021-10-11 09:20:00|15503.4|15503.4|15509.95|15509.95|15511.3|15511.3|15503.4|15503.4|0
1633944300000|2021-10-11 09:25:00|15511.93|15511.93|15511.34|15511.34|15517.68|15517.68|15510.85|15510.85|0
1633944600000|2021-10-11 09:30:00|15511.82|15511.82|15513.2|15513.2|15515.17|15515.17|15499.06|15499.06|0
1633944900000|2021-10-11 09:35:00|15517.15|15517.15|15509.64|15509.64|15517.15|15517.15|15509.64|15509.64|0
1633945200000|2021-10-11 09:40:00|15509.15|15509.15|15503.81|15503.81|15509.15|15509.15|15503.81|15503.81|0
1633945500000|2021-10-11 09:45:00|15501.83|15501.83|15490.64|15490.64|15501.83|15501.83|15490.64|15490.64|0
1633945800000|2021-10-11 09:50:00|15490.15|15490.15|15483.77|15483.77|15491.8|15491.8|15480.4|15480.4|0
1633946100000|2021-10-11 09:55:00|15482.38|15482.38|15481.74|15481.74|15483.77|15483.77|15479.33|15479.33|0
1633946400000|2021-10-11 10:00:00|15480.48|15480.48|15471.64|15471.64|15484.43|15484.43|15470.61|15470.61|0
1633946700000|2021-10-11 10:05:00|15470.24|15470.24|15482.32|15482.32|15482.32|15482.32|15470.24|15470.24|0
1633947000000|2021-10-11 10:10:00|15480.35|15480.35|15490.26|15490.26|15491.42|15491.42|15480.35|15480.35|0
1633947300000|2021-10-11 10:15:00|15488.87|15488.87|15484.59|15484.59|15488.87|15488.87|15484.11|15484.11|0
1633947600000|2021-10-11 10:20:00|15486.57|15486.57|15492.85|15492.85|15494.82|15494.82|15482.71|15482.71|0
1633947900000|2021-10-11 10:25:00|15490.87|15490.87|15471.25|15471.25|15490.87|15490.87|15467.79|15467.79|0
1633948200000|2021-10-11 10:30:00|15465.68|15465.68|15468.46|15468.46|15469.04|15469.04|15464.28|15464.28|0
1633948500000|2021-10-11 10:35:00|15466.49|15466.49|15480.72|15480.72|15480.72|15480.72|15466.49|15466.49|0
1633948800000|2021-10-11 10:40:00|15479.88|15479.88|15460.4|15460.4|15479.88|15479.88|15459.98|15459.98|0
1633949100000|2021-10-11 10:45:00|15457.61|15457.61|15446.23|15446.23|15457.61|15457.61|15444.26|15444.26|0
1633949400000|2021-10-11 10:50:00|15444.26|15444.26|15445.23|15445.23|15449.18|15449.18|15443.45|15443.45|0
1633949700000|2021-10-11 10:55:00|15443.26|15443.26|15439.51|15439.51|15446.85|15446.85|15439.51|15439.51|0
1633950000000|2021-10-11 11:00:00|15437.1|15437.1|15430.52|15430.52|15437.1|15437.1|15427.34|15427.34|0
1633950300000|2021-10-11 11:05:00|15431.91|15431.91|15436.14|15436.14|15438.12|15438.12|15431.91|15431.91|0
1633950600000|2021-10-11 11:10:00|15432.19|15432.19|15428.4|15428.4|15432.19|15432.19|15418.56|15418.56|0
1633950900000|2021-10-11 11:15:00|15430.38|15430.38|15448.85|15448.85|15448.85|15448.85|15430.38|15430.38|0
1633951200000|2021-10-11 11:20:00|15447.45|15447.45|15468.55|15468.55|15468.55|15468.55|15447.45|15447.45|0
1633951500000|2021-10-11 11:25:00|15474.47|15474.47|15465.63|15465.63|15474.47|15474.47|15463.04|15463.04|0
1633951800000|2021-10-11 11:30:00|15464.24|15464.24|15460.95|15460.95|15472.37|15472.37|15460.95|15460.95|0
1633952100000|2021-10-11 11:35:00|15461.93|15461.93|15476.53|15476.53|15477.92|15477.92|15455.91|15455.91|0
1633952400000|2021-10-11 11:40:00|15475.13|15475.13|15480.69|15480.69|15487.92|15487.92|15475.13|15475.13|0
1633952700000|2021-10-11 11:45:00|15482.08|15482.08|15484.37|15484.37|15488.22|15488.22|15476.74|15476.74|0
1633953000000|2021-10-11 11:50:00|15485.76|15485.76|15490.93|15490.93|15490.96|15490.96|15485.76|15485.76|0
1633953300000|2021-10-11 11:55:00|15489.54|15489.54|15495.99|15495.99|15495.99|15495.99|15488.15|15488.15|0
1633953600000|2021-10-11 12:00:00|15495.5|15495.5|15487.21|15487.21|15495.99|15495.99|15484.24|15484.24|0
1633953900000|2021-10-11 12:05:00|15489.19|15489.19|15467.16|15467.16|15491.16|15491.16|15465.76|15465.76|0
1633954200000|2021-10-11 12:10:00|15471.11|15471.11|15465.39|15465.39|15477.53|15477.53|15465.39|15465.39|0
1633954500000|2021-10-11 12:15:00|15464.97|15464.97|15471|15471|15472.8|15472.8|15464.97|15464.97|0
1633954800000|2021-10-11 12:20:00|15474.36|15474.36|15483.37|15483.37|15484.76|15484.76|15474.36|15474.36|0
1633955100000|2021-10-11 12:25:00|15477.8|15477.8|15474.52|15474.52|15477.8|15477.8|15471.73|15471.73|0
1633955400000|2021-10-11 12:30:00|15476.49|15476.49|15477.09|15477.09|15479.95|15479.95|15473.31|15473.31|0
1633955700000|2021-10-11 12:35:00|15479.07|15479.07|15478.15|15478.15|15484.88|15484.88|15476.09|15476.09|0
1633956000000|2021-10-11 12:40:00|15477.66|15477.66|15474.16|15474.16|15477.66|15477.66|15471.69|15471.69|0
1633956300000|2021-10-11 12:45:00|15473.74|15473.74|15465.65|15465.65|15477.34|15477.34|15465.65|15465.65|0
1633956600000|2021-10-11 12:50:00|15469.6|15469.6|15487.41|15487.41|15491.36|15491.36|15467.63|15467.63|0
1633956900000|2021-10-11 12:55:00|15489.39|15489.39|15495.4|15495.4|15495.4|15495.4|15487.51|15487.51|0
1633957200000|2021-10-11 13:00:00|15493.3|15493.3|15498.45|15498.45|15499.84|15499.84|15493.3|15493.3|0
1633957500000|2021-10-11 13:05:00|15504.38|15504.38|15514.43|15514.43|15514.43|15514.43|15495.57|15495.57|0
1633957800000|2021-10-11 13:10:00|15514.91|15514.91|15519.06|15519.06|15520.45|15520.45|15510.54|15510.54|0
1633958100000|2021-10-11 13:15:00|15517.67|15517.67|15515.1|15515.1|15519.48|15519.48|15511.15|15511.15|0
1633958400000|2021-10-11 13:20:00|15514.61|15514.61|15499.51|15499.51|15514.61|15514.61|15499.51|15499.51|0
1633958700000|2021-10-11 13:25:00|15499.02|15499.02|15501.41|15501.41|15501.41|15501.41|15499.02|15499.02|0
1633959000000|2021-10-11 13:30:00|15499.43|15499.43|15510.31|15510.31|15510.31|15510.31|15489.46|15489.46|0
1633959300000|2021-10-11 13:35:00|15514.26|15514.26|15508.85|15508.85|15519.48|15519.48|15508.85|15508.85|0
1633959600000|2021-10-11 13:40:00|15510.25|15510.25|15503.48|15503.48|15514.2|15514.2|15503.48|15503.48|0
1633959900000|2021-10-11 13:45:00|15501.5|15501.5|15499.77|15499.77|15502.33|15502.33|15495.34|15495.34|0
1633960200000|2021-10-11 13:50:00|15499.35|15499.35|15510.7|15510.7|15512.51|15512.51|15499.35|15499.35|0
1633960500000|2021-10-11 13:55:00|15511.12|15511.12|15506.73|15506.73|15517.36|15517.36|15503.85|15503.85|0
1633960800000|2021-10-11 14:00:00|15507.57|15507.57|15505.83|15505.83|15509.48|15509.48|15505.83|15505.83|0
1633961100000|2021-10-11 14:05:00|15504.44|15504.44|15497.32|15497.32|15507.33|15507.33|15497.32|15497.32|0
1633961400000|2021-10-11 14:10:00|15499.29|15499.29|15501.13|15501.13|15501.13|15501.13|15495.12|15495.12|0
1633961700000|2021-10-11 14:15:00|15499.15|15499.15|15503.19|15503.19|15503.19|15503.19|15491.69|15491.69|0
1633962000000|2021-10-11 14:20:00|15502.7|15502.7|15518.32|15518.32|15520.32|15520.32|15502.7|15502.7|0
1633962300000|2021-10-11 14:25:00|15520.3|15520.3|15533.18|15533.18|15533.18|15533.18|15520.3|15520.3|0
1633962600000|2021-10-11 14:30:00|15531.79|15531.79|15545.49|15545.49|15550|15550|15531.79|15531.79|0
1633962900000|2021-10-11 14:35:00|15547.46|15547.46|15535.46|15535.46|15548.46|15548.46|15535.46|15535.46|0
1633963200000|2021-10-11 14:40:00|15536.85|15536.85|15515.02|15515.02|15536.85|15536.85|15514.04|15514.04|0
1633963500000|2021-10-11 14:45:00|15516.41|15516.41|15525.8|15525.8|15527.19|15527.19|15514.53|15514.53|0
1633963800000|2021-10-11 14:50:00|15523.83|15523.83|15527|15527|15527|15527|15520.2|15520.2|0
1633964100000|2021-10-11 14:55:00|15528.39|15528.39|15526.28|15526.28|15532.2|15532.2|15526.28|15526.28|0
1633964400000|2021-10-11 15:00:00|15526.77|15526.77|15538.14|15538.14|15539.53|15539.53|15526.77|15526.77|0
1633964700000|2021-10-11 15:05:00|15540.11|15540.11|15542.55|15542.55|15542.55|15542.55|15535.42|15535.42|0
1633965000000|2021-10-11 15:10:00|15540.58|15540.58|15540.6|15540.6|15545.36|15545.36|15537.21|15537.21|0
1633965300000|2021-10-11 15:15:00|15538.63|15538.63|15532|15532|15539.12|15539.12|15527.97|15527.97|0
1633965600000|2021-10-11 15:20:00|15530.61|15530.61|15541.53|15541.53|15542.85|15542.85|15530.61|15530.61|0
1633965900000|2021-10-11 15:25:00|15541.94|15541.94|15547.53|15547.53|15547.53|15547.53|15536.02|15536.02|0
1634022900000|2021-10-12 07:15:00|15448.88|15448.88|15462.55|15462.55|15476.5|15476.5|15448.88|15448.88|0
1634023200000|2021-10-12 07:20:00|15461.09|15461.09|15472.11|15472.11|15475.61|15475.61|15458.29|15458.29|0
1634023500000|2021-10-12 07:25:00|15474.08|15474.08|15538.94|15538.94|15570.53|15570.53|15474.08|15474.08|0
1634023800000|2021-10-12 07:30:00|15540.91|15540.91|15539.47|15539.47|15540.91|15540.91|15515.35|15515.35|0
1634024100000|2021-10-12 07:35:00|15531.57|15531.57|15522.66|15522.66|15531.57|15531.57|15512.72|15512.72|0
1634024400000|2021-10-12 07:40:00|15524.63|15524.63|15552.6|15552.6|15558.23|15558.23|15524.63|15524.63|0
1634024700000|2021-10-12 07:45:00|15549.23|15549.23|15564.58|15564.58|15565.39|15565.39|15543.31|15543.31|0
1634025000000|2021-10-12 07:50:00|15568.53|15568.53|15554.52|15554.52|15568.53|15568.53|15543.26|15543.26|0
1634025300000|2021-10-12 07:55:00|15553.13|15553.13|15540.67|15540.67|15561.03|15561.03|15539.46|15539.46|0
1634025600000|2021-10-12 08:00:00|15539.46|15539.46|15515.25|15515.25|15542.26|15542.26|15515.25|15515.25|0
1634025900000|2021-10-12 08:05:00|15516.51|15516.51|15522.43|15522.43|15526.38|15526.38|15512.33|15512.33|0
1634026200000|2021-10-12 08:10:00|15520.45|15520.45|15529.29|15529.29|15532.49|15532.49|15520.45|15520.45|0
1634026500000|2021-10-12 08:15:00|15533.24|15533.24|15514.73|15514.73|15534.63|15534.63|15511.55|15511.55|0
1634026800000|2021-10-12 08:20:00|15513.53|15513.53|15532.44|15532.44|15532.44|15532.44|15513.53|15513.53|0
1634027100000|2021-10-12 08:25:00|15534.41|15534.41|15535.68|15535.68|15539.79|15539.79|15531.08|15531.08|0
1634027400000|2021-10-12 08:30:00|15541.6|15541.6|15548.88|15548.88|15548.88|15548.88|15538.65|15538.65|0
1634027700000|2021-10-12 08:35:00|15550.86|15550.86|15555.85|15555.85|15557.24|15557.24|15548.88|15548.88|0
1634028000000|2021-10-12 08:40:00|15557.24|15557.24|15581.45|15581.45|15581.45|15581.45|15555.3|15555.3|0
1634028300000|2021-10-12 08:45:00|15583.43|15583.43|15581.01|15581.01|15589.62|15589.62|15579.03|15579.03|0
1634028600000|2021-10-12 08:50:00|15579.03|15579.03|15565.01|15565.01|15583.3|15583.3|15565.01|15565.01|0
1634028900000|2021-10-12 08:55:00|15563.61|15563.61|15570.35|15570.35|15570.35|15570.35|15563.61|15563.61|0
1634029200000|2021-10-12 09:00:00|15572.32|15572.32|15587.5|15587.5|15588.12|15588.12|15571.84|15571.84|0
1634029500000|2021-10-12 09:05:00|15591.45|15591.45|15595.9|15595.9|15609.14|15609.14|15580.6|15580.6|0
1634029800000|2021-10-12 09:10:00|15593.93|15593.93|15585.56|15585.56|15593.93|15593.93|15579.41|15579.41|0
1634030100000|2021-10-12 09:15:00|15583.58|15583.58|15588.6|15588.6|15594.53|15594.53|15580.7|15580.7|0
1634030400000|2021-10-12 09:20:00|15587.4|15587.4|15598|15598|15606.39|15606.39|15585.42|15585.42|0
1634030700000|2021-10-12 09:25:00|15596.03|15596.03|15609.39|15609.39|15609.39|15609.39|15595.05|15595.05|0
1634031000000|2021-10-12 09:30:00|15617.29|15617.29|15620.07|15620.07|15624.02|15624.02|15615.32|15615.32|0
1634031300000|2021-10-12 09:35:00|15622.05|15622.05|15626.58|15626.58|15627.97|15627.97|15614.73|15614.73|0
1634031600000|2021-10-12 09:40:00|15624.61|15624.61|15659.77|15659.77|15663.72|15663.72|15624.61|15624.61|0
1634031900000|2021-10-12 09:45:00|15655.82|15655.82|15635.29|15635.29|15669.64|15669.64|15629.14|15629.14|0
1634032200000|2021-10-12 09:50:00|15641.21|15641.21|15638.62|15638.62|15652.93|15652.93|15637.22|15637.22|0
1634032500000|2021-10-12 09:55:00|15637.15|15637.15|15623.69|15623.69|15637.15|15637.15|15613.81|15613.81|0
1634032800000|2021-10-12 10:00:00|15625.66|15625.66|15605.64|15605.64|15625.66|15625.66|15605.64|15605.64|0
1634033100000|2021-10-12 10:05:00|15604.24|15604.24|15608.85|15608.85|15617.3|15617.3|15604.24|15604.24|0
1634033400000|2021-10-12 10:10:00|15606.07|15606.07|15591.76|15591.76|15606.07|15606.07|15589.2|15589.2|0
1634033700000|2021-10-12 10:15:00|15593.15|15593.15|15585.26|15585.26|15600.47|15600.47|15583.61|15583.61|0
1634034000000|2021-10-12 10:20:00|15581.31|15581.31|15601.54|15601.54|15601.54|15601.54|15576.87|15576.87|0
1634034300000|2021-10-12 10:25:00|15603.52|15603.52|15601.37|15601.37|15615.19|15615.19|15601.37|15601.37|0
1634034600000|2021-10-12 10:30:00|15597.42|15597.42|15598.91|15598.91|15598.91|15598.91|15594.96|15594.96|0
1634034900000|2021-10-12 10:35:00|15600.88|15600.88|15602.02|15602.02|15608.43|15608.43|15600.56|15600.56|0
1634035200000|2021-10-12 10:40:00|15599.23|15599.23|15598.66|15598.66|15604.59|15604.59|15598.66|15598.66|0
1634035500000|2021-10-12 10:45:00|15599.48|15599.48|15593.56|15593.56|15599.48|15599.48|15593.56|15593.56|0
1634035800000|2021-10-12 10:50:00|15595.53|15595.53|15590.26|15590.26|15600.69|15600.69|15588.29|15588.29|0
1634036100000|2021-10-12 10:55:00|15586.31|15586.31|15585.38|15585.38|15591.3|15591.3|15582.11|15582.11|0
1634036400000|2021-10-12 11:00:00|15591.3|15591.3|15586.91|15586.91|15593.09|15593.09|15584.93|15584.93|0
1634036700000|2021-10-12 11:05:00|15588.3|15588.3|15594.22|15594.22|15598.17|15598.17|15588.3|15588.3|0
1634037000000|2021-10-12 11:10:00|15596.2|15596.2|15608.73|15608.73|15608.73|15608.73|15596.2|15596.2|0
1634037300000|2021-10-12 11:15:00|15610.71|15610.71|15622.99|15622.99|15622.99|15622.99|15610.71|15610.71|0
1634037600000|2021-10-12 11:20:00|15621.59|15621.59|15625.03|15625.03|15636.04|15636.04|15621.59|15621.59|0
1634037900000|2021-10-12 11:25:00|15623.06|15623.06|15610.98|15610.98|15623.06|15623.06|15610.98|15610.98|0
1634038200000|2021-10-12 11:30:00|15612.95|15612.95|15615.44|15615.44|15619.68|15619.68|15611.79|15611.79|0
1634038500000|2021-10-12 11:35:00|15615.86|15615.86|15609.65|15609.65|15616.29|15616.29|15609.65|15609.65|0
1634038800000|2021-10-12 11:40:00|15611.04|15611.04|15601.78|15601.78|15612.43|15612.43|15596.05|15596.05|0
1634039100000|2021-10-12 11:45:00|15603.18|15603.18|15611.28|15611.28|15611.28|15611.28|15603.18|15603.18|0
1634039400000|2021-10-12 11:50:00|15617.2|15617.2|15608.58|15608.58|15617.2|15617.2|15608.22|15608.22|0
1634039700000|2021-10-12 11:55:00|15608.17|15608.17|15605.86|15605.86|15608.66|15608.66|15601.93|15601.93|0
1634040000000|2021-10-12 12:00:00|15606.35|15606.35|15616.94|15616.94|15626.81|15626.81|15606.35|15606.35|0
1634040300000|2021-10-12 12:05:00|15614.97|15614.97|15612.48|15612.48|15614.97|15614.97|15606.1|15606.1|0
1634040600000|2021-10-12 12:10:00|15614.46|15614.46|15624.39|15624.39|15624.8|15624.8|15614.46|15614.46|0
1634040900000|2021-10-12 12:15:00|15625.23|15625.23|15622.33|15622.33|15625.23|15625.23|15620.05|15620.05|0
1634041200000|2021-10-12 12:20:00|15624.3|15624.3|15637.58|15637.58|15637.58|15637.58|15624.3|15624.3|0
1634041500000|2021-10-12 12:25:00|15638.97|15638.97|15652.44|15652.44|15652.44|15652.44|15638.97|15638.97|0
1634041800000|2021-10-12 12:30:00|15652.85|15652.85|15638.18|15638.18|15652.85|15652.85|15636.97|15636.97|0
1634042100000|2021-10-12 12:35:00|15637.2|15637.2|15624.9|15624.9|15637.2|15637.2|15624.9|15624.9|0
1634042400000|2021-10-12 12:40:00|15628.85|15628.85|15610.39|15610.39|15628.85|15628.85|15610.39|15610.39|0
1634042700000|2021-10-12 12:45:00|15608.42|15608.42|15597.53|15597.53|15608.42|15608.42|15596.04|15596.04|0
1634043000000|2021-10-12 12:50:00|15596.13|15596.13|15594.67|15594.67|15597.45|15597.45|15593.11|15593.11|0
1634043300000|2021-10-12 12:55:00|15596.06|15596.06|15601.59|15601.59|15607.19|15607.19|15587.22|15587.22|0
1634043600000|2021-10-12 13:00:00|15602.01|15602.01|15606.01|15606.01|15606.01|15606.01|15598.64|15598.64|0
1634043900000|2021-10-12 13:05:00|15604.03|15604.03|15609.3|15609.3|15611.73|15611.73|15594.1|15594.1|0
1634044200000|2021-10-12 13:10:00|15610.69|15610.69|15604.7|15604.7|15611.92|15611.92|15604.7|15604.7|0
1634044500000|2021-10-12 13:15:00|15605.91|15605.91|15609.53|15609.53|15614.78|15614.78|15605.91|15605.91|0
1634044800000|2021-10-12 13:20:00|15610.02|15610.02|15599.25|15599.25|15613.55|15613.55|15595.95|15595.95|0
1634045100000|2021-10-12 13:25:00|15606.22|15606.22|15612.13|15612.13|15613.34|15613.34|15606.22|15606.22|0
1634045400000|2021-10-12 13:30:00|15610.74|15610.74|15580.36|15580.36|15610.74|15610.74|15574.26|15574.26|0
1634045700000|2021-10-12 13:35:00|15579.13|15579.13|15611.6|15611.6|15611.6|15611.6|15574.95|15574.95|0
1634046000000|2021-10-12 13:40:00|15613.57|15613.57|15590.1|15590.1|15617.73|15617.73|15590.1|15590.1|0
1634046300000|2021-10-12 13:45:00|15588.12|15588.12|15575.46|15575.46|15588.12|15588.12|15568.15|15568.15|0
1634046600000|2021-10-12 13:50:00|15577.44|15577.44|15588.53|15588.53|15588.53|15588.53|15570.36|15570.36|0
1634046900000|2021-10-12 13:55:00|15588.12|15588.12|15582.47|15582.47|15593.18|15593.18|15582.47|15582.47|0
1634047200000|2021-10-12 14:00:00|15581.27|15581.27|15589.4|15589.4|15594.92|15594.92|15580.07|15580.07|0
1634047500000|2021-10-12 14:05:00|15592.19|15592.19|15590.61|15590.61|15598.69|15598.69|15589.63|15589.63|0
1634047800000|2021-10-12 14:10:00|15592.59|15592.59|15609.82|15609.82|15610.23|15610.23|15592.59|15592.59|0
1634048100000|2021-10-12 14:15:00|15612.6|15612.6|15610.3|15610.3|15626.42|15626.42|15602.01|15602.01|0
1634048400000|2021-10-12 14:20:00|15611.7|15611.7|15607.58|15607.58|15611.76|15611.76|15607.58|15607.58|0
1634048700000|2021-10-12 14:25:00|15608.97|15608.97|15617.59|15617.59|15620.77|15620.77|15606.79|15606.79|0
1634049000000|2021-10-12 14:30:00|15616.2|15616.2|15611.51|15611.51|15619.22|15619.22|15609.34|15609.34|0
1634049300000|2021-10-12 14:35:00|15613.48|15613.48|15610.78|15610.78|15617.67|15617.67|15604.04|15604.04|0
1634049600000|2021-10-12 14:40:00|15612.76|15612.76|15613.98|15613.98|15617.93|15617.93|15606.83|15606.83|0
1634049900000|2021-10-12 14:45:00|15615.95|15615.95|15621.12|15621.12|15624.49|15624.49|15612.58|15612.58|0
1634050200000|2021-10-12 14:50:00|15619.92|15619.92|15608.5|15608.5|15619.92|15619.92|15604.55|15604.55|0
1634050500000|2021-10-12 14:55:00|15607.11|15607.11|15607.98|15607.98|15611.93|15611.93|15600.85|15600.85|0
1634050800000|2021-10-12 15:00:00|15609.96|15609.96|15633.37|15633.37|15636.73|15636.73|15609.96|15609.96|0
1634051100000|2021-10-12 15:05:00|15631.39|15631.39|15637.57|15637.57|15637.57|15637.57|15625.47|15625.47|0
1634051400000|2021-10-12 15:10:00|15636.18|15636.18|15637.34|15637.34|15638.73|15638.73|15634.2|15634.2|0
1634051700000|2021-10-12 15:15:00|15637.75|15637.75|15623.94|15623.94|15637.75|15637.75|15623.94|15623.94|0
1634052000000|2021-10-12 15:20:00|15624.36|15624.36|15631.82|15631.82|15631.82|15631.82|15623.62|15623.62|0
1634052300000|2021-10-12 15:25:00|15630.43|15630.43|15626.31|15626.31|15641.13|15641.13|15626.31|15626.31|0
1634109300000|2021-10-13 07:15:00|15671.39|15671.39|15694.71|15694.71|15712.71|15712.71|15669.85|15669.85|0
1634109600000|2021-10-13 07:20:00|15690.76|15690.76|15712.37|15712.37|15718.29|15718.29|15689.37|15689.37|0
1634109900000|2021-10-13 07:25:00|15716.32|15716.32|15711.34|15711.34|15736.87|15736.87|15711.34|15711.34|0
1634110200000|2021-10-13 07:30:00|15715.52|15715.52|15775.33|15775.33|15775.33|15775.33|15715.52|15715.52|0
1634110500000|2021-10-13 07:35:00|15780.9|15780.9|15792.49|15792.49|15797.64|15797.64|15780.28|15780.28|0
1634110800000|2021-10-13 07:40:00|15791.09|15791.09|15789.01|15789.01|15794.99|15794.99|15773.54|15773.54|0
1634111100000|2021-10-13 07:45:00|15787.62|15787.62|15850.15|15850.15|15850.15|15850.15|15785.22|15785.22|0
1634111400000|2021-10-13 07:50:00|15851.54|15851.54|15882.86|15882.86|15882.86|15882.86|15842.8|15842.8|0
1634111700000|2021-10-13 07:55:00|15883.84|15883.84|15865.01|15865.01|15883.84|15883.84|15837.24|15837.24|0
1634112000000|2021-10-13 08:00:00|15862.23|15862.23|15879.84|15879.84|15881.82|15881.82|15860.99|15860.99|0
1634112300000|2021-10-13 08:05:00|15879.35|15879.35|15898.92|15898.92|15901.71|15901.71|15875.18|15875.18|0
1634112600000|2021-10-13 08:10:00|15899.41|15899.41|15897.87|15897.87|15906.14|15906.14|15893.66|15893.66|0
1634112900000|2021-10-13 08:15:00|15899.27|15899.27|15913.38|15913.38|15916.75|15916.75|15888.05|15888.05|0
1634113200000|2021-10-13 08:20:00|15915.35|15915.35|15924.27|15924.27|15925.05|15925.05|15906.13|15906.13|0
1634113500000|2021-10-13 08:25:00|15927.05|15927.05|15941.81|15941.81|15942.58|15942.58|15921.13|15921.13|0
1634113800000|2021-10-13 08:30:00|15947.74|15947.74|15948.19|15948.19|15949.71|15949.71|15937.41|15937.41|0
1634114100000|2021-10-13 08:35:00|15954.12|15954.12|15972.19|15972.19|15974.17|15974.17|15953.68|15953.68|0
1634114400000|2021-10-13 08:40:00|15970.22|15970.22|15998.75|15998.75|16000.14|16000.14|15960.34|15960.34|0
1634114700000|2021-10-13 08:45:00|15995.96|15995.96|16045.74|16045.74|16045.74|16045.74|15993.99|15993.99|0
1634115000000|2021-10-13 08:50:00|16047.13|16047.13|16073.42|16073.42|16073.42|16073.42|16043.93|16043.93|0
1634115300000|2021-10-13 08:55:00|16071.45|16071.45|16085.92|16085.92|16098.6|16098.6|16063.73|16063.73|0
1634115600000|2021-10-13 09:00:00|16087.32|16087.32|16074.26|16074.26|16087.32|16087.32|16074.26|16074.26|0
1634115900000|2021-10-13 09:05:00|16073.77|16073.77|16061.95|16061.95|16073.77|16073.77|16045.44|16045.44|0
1634116200000|2021-10-13 09:10:00|16063.93|16063.93|16072.39|16072.39|16086.85|16086.85|16063.93|16063.93|0
1634116500000|2021-10-13 09:15:00|16070.41|16070.41|16077.97|16077.97|16086.06|16086.06|16064.07|16064.07|0
1634116800000|2021-10-13 09:20:00|16078.46|16078.46|16067.92|16067.92|16085.39|16085.39|16067.92|16067.92|0
1634117100000|2021-10-13 09:25:00|16071.87|16071.87|16048.52|16048.52|16071.87|16071.87|16042.83|16042.83|0
1634117400000|2021-10-13 09:30:00|16046.55|16046.55|16036.13|16036.13|16058.56|16058.56|16036.13|16036.13|0
1634117700000|2021-10-13 09:35:00|16028.23|16028.23|16049.02|16049.02|16049.02|16049.02|16026.51|16026.51|0
1634118000000|2021-10-13 09:40:00|16050.41|16050.41|16052.93|16052.93|16052.93|16052.93|16048.17|16048.17|0
1634118300000|2021-10-13 09:45:00|16054.32|16054.32|16041.52|16041.52|16054.32|16054.32|16041.34|16041.34|0
1634118600000|2021-10-13 09:50:00|16043.49|16043.49|16045.94|16045.94|16047.78|16047.78|16038.57|16038.57|0
1634118900000|2021-10-13 09:55:00|16045.53|16045.53|16051.88|16051.88|16051.88|16051.88|16040.58|16040.58|0
1634119200000|2021-10-13 10:00:00|16053.85|16053.85|16037.47|16037.47|16057.22|16057.22|16037.47|16037.47|0
1634119500000|2021-10-13 10:05:00|16039.45|16039.45|16046.24|16046.24|16047.69|16047.69|16032.42|16032.42|0
1634119800000|2021-10-13 10:10:00|16046.73|16046.73|16046.67|16046.67|16056.32|16056.32|16046.01|16046.01|0
1634120100000|2021-10-13 10:15:00|16044.7|16044.7|16066.14|16066.14|16067.23|16067.23|16042.72|16042.72|0
1634120400000|2021-10-13 10:20:00|16065.16|16065.16|16055.67|16055.67|16065.16|16065.16|16050.04|16050.04|0
1634120700000|2021-10-13 10:25:00|16061.24|16061.24|16065.04|16065.04|16073.75|16073.75|16061.24|16061.24|0
1634121000000|2021-10-13 10:30:00|16062.26|16062.26|16059.19|16059.19|16068.65|16068.65|16049.83|16049.83|0
1634121300000|2021-10-13 10:35:00|16061.17|16061.17|16063.79|16063.79|16063.79|16063.79|16048.74|16048.74|0
1634121600000|2021-10-13 10:40:00|16061|16061|16059.5|16059.5|16067.08|16067.08|16058.11|16058.11|0
1634121900000|2021-10-13 10:45:00|16061.47|16061.47|16053.22|16053.22|16074.58|16074.58|16047.88|16047.88|0
1634122200000|2021-10-13 10:50:00|16055.19|16055.19|16066.48|16066.48|16066.48|16066.48|16055.19|16055.19|0
1634122500000|2021-10-13 10:55:00|16065.09|16065.09|16073.62|16073.62|16073.62|16073.62|16062.3|16062.3|0
1634122800000|2021-10-13 11:00:00|16074.04|16074.04|16076.6|16076.6|16084.73|16084.73|16074.04|16074.04|0
1634123100000|2021-10-13 11:05:00|16077.99|16077.99|16063.97|16063.97|16077.99|16077.99|16063.36|16063.36|0
1634123400000|2021-10-13 11:10:00|16067.91|16067.91|16077.2|16077.2|16078.44|16078.44|16061.83|16061.83|0
1634123700000|2021-10-13 11:15:00|16078.6|16078.6|16073.52|16073.52|16080.98|16080.98|16069.8|16069.8|0
1634124000000|2021-10-13 11:20:00|16073.11|16073.11|16055.62|16055.62|16073.11|16073.11|16052.26|16052.26|0
1634124300000|2021-10-13 11:25:00|16057.01|16057.01|16068.16|16068.16|16074.09|16074.09|16048.79|16048.79|0
1634124600000|2021-10-13 11:30:00|16070.95|16070.95|16057.89|16057.89|16081.63|16081.63|16057.89|16057.89|0
1634124900000|2021-10-13 11:35:00|16057.48|16057.48|16031.62|16031.62|16058.31|16058.31|16031.62|16031.62|0
1634125200000|2021-10-13 11:40:00|16033.01|16033.01|16021.13|16021.13|16034.4|16034.4|16014.71|16014.71|0
1634125500000|2021-10-13 11:45:00|16019.89|16019.89|16014.34|16014.34|16021.87|16021.87|16013.93|16013.93|0
1634125800000|2021-10-13 11:50:00|16017.12|16017.12|16031.89|16031.89|16031.89|16031.89|16013.66|16013.66|0
1634126100000|2021-10-13 11:55:00|16027.71|16027.71|16043.93|16043.93|16044.5|16044.5|16026.32|16026.32|0
1634126400000|2021-10-13 12:00:00|16043.52|16043.52|16050.41|16050.41|16072.01|16072.01|16042.13|16042.13|0
1634126700000|2021-10-13 12:05:00|16051.81|16051.81|16059.1|16059.1|16060.67|16060.67|16051.22|16051.22|0
1634127000000|2021-10-13 12:10:00|16057.71|16057.71|16061.87|16061.87|16061.96|16061.96|16056.04|16056.04|0
1634127300000|2021-10-13 12:15:00|16057.92|16057.92|16063.08|16063.08|16066.21|16066.21|16057.92|16057.92|0
1634127600000|2021-10-13 12:20:00|16062.59|16062.59|16053.76|16053.76|16062.59|16062.59|16053.17|16053.17|0
1634127900000|2021-10-13 12:25:00|16057.71|16057.71|16049.64|16049.64|16058.52|16058.52|16045.28|16045.28|0
1634128200000|2021-10-13 12:30:00|16048.43|16048.43|16009.76|16009.76|16048.43|16048.43|16008.78|16008.78|0
1634128500000|2021-10-13 12:35:00|16010.25|16010.25|15984.4|15984.4|16015.98|16015.98|15969.72|15969.72|0
1634128800000|2021-10-13 12:40:00|15983.58|15983.58|15947.78|15947.78|15985.79|15985.79|15946.01|15946.01|0
1634129100000|2021-10-13 12:45:00|15949.17|15949.17|15946.33|15946.33|15950.09|15950.09|15940|15940|0
1634129400000|2021-10-13 12:50:00|15952.25|15952.25|15955.77|15955.77|15959.09|15959.09|15950.71|15950.71|0
1634129700000|2021-10-13 12:55:00|15952.98|15952.98|15943.08|15943.08|15956.74|15956.74|15943.08|15943.08|0
1634130000000|2021-10-13 13:00:00|15943.49|15943.49|15936.5|15936.5|15947.22|15947.22|15933.4|15933.4|0
1634130300000|2021-10-13 13:05:00|15935.11|15935.11|15960.29|15960.29|15963.25|15963.25|15934.6|15934.6|0
1634130600000|2021-10-13 13:10:00|15961.68|15961.68|15963.93|15963.93|15965.24|15965.24|15957.63|15957.63|0
1634130900000|2021-10-13 13:15:00|15965.91|15965.91|15982.32|15982.32|15989.05|15989.05|15965.91|15965.91|0
1634131200000|2021-10-13 13:20:00|15983.71|15983.71|15992.71|15992.71|15996.89|15996.89|15983.71|15983.71|0
1634131500000|2021-10-13 13:25:00|15994.69|15994.69|16004.16|16004.16|16004.16|16004.16|15994.69|15994.69|0
1634131800000|2021-10-13 13:30:00|16008.11|16008.11|16016.05|16016.05|16025.6|16025.6|16006.5|16006.5|0
1634132100000|2021-10-13 13:35:00|16014.66|16014.66|16061.79|16061.79|16061.79|16061.79|16013.84|16013.84|0
1634132400000|2021-10-13 13:40:00|16062.27|16062.27|16085.98|16085.98|16085.98|16085.98|16062.27|16062.27|0
1634132700000|2021-10-13 13:45:00|16089.92|16089.92|16095.34|16095.34|16119.16|16119.16|16089.19|16089.19|0
1634133000000|2021-10-13 13:50:00|16097.31|16097.31|16078.36|16078.36|16097.31|16097.31|16072.02|16072.02|0
1634133300000|2021-10-13 13:55:00|16077.87|16077.87|16095.63|16095.63|16098|16098|16070.69|16070.69|0
1634133600000|2021-10-13 14:00:00|16091.68|16091.68|16091.13|16091.13|16097.03|16097.03|16069.85|16069.85|0
1634133900000|2021-10-13 14:05:00|16089.15|16089.15|16091.35|16091.35|16101.13|16101.13|16085.53|16085.53|0
1634134200000|2021-10-13 14:10:00|16089.38|16089.38|16060.25|16060.25|16090.77|16090.77|16060.25|16060.25|0
1634134500000|2021-10-13 14:15:00|16056.3|16056.3|16058.97|16058.97|16064.9|16064.9|16054.91|16054.91|0
1634134800000|2021-10-13 14:20:00|16059.46|16059.46|16060.05|16060.05|16064|16064|16044.02|16044.02|0
1634135100000|2021-10-13 14:25:00|16062.93|16062.93|16052.83|16052.83|16062.93|16062.93|16036.62|16036.62|0
1634135400000|2021-10-13 14:30:00|16050.85|16050.85|16048.22|16048.22|16058.4|16058.4|16031.07|16031.07|0
1634135700000|2021-10-13 14:35:00|16052.17|16052.17|16060.02|16060.02|16068.8|16068.8|16052.17|16052.17|0
1634136000000|2021-10-13 14:40:00|16058.63|16058.63|16062.19|16062.19|16068.5|16068.5|16058.63|16058.63|0
1634136300000|2021-10-13 14:45:00|16061.77|16061.77|16069.81|16069.81|16071.79|16071.79|16061.77|16061.77|0
1634136600000|2021-10-13 14:50:00|16065.86|16065.86|16069.21|16069.21|16075.46|16075.46|16061.92|16061.92|0
1634136900000|2021-10-13 14:55:00|16070.6|16070.6|16078.57|16078.57|16079.97|16079.97|16069.96|16069.96|0
1634137200000|2021-10-13 15:00:00|16080.55|16080.55|16080.19|16080.19|16082.35|16082.35|16075.43|16075.43|0
1634137500000|2021-10-13 15:05:00|16080.61|16080.61|16082.94|16082.94|16093.96|16093.96|16078.74|16078.74|0
1634137800000|2021-10-13 15:10:00|16082.53|16082.53|16085.46|16085.46|16089.1|16089.1|16081.14|16081.14|0
1634138100000|2021-10-13 15:15:00|16086.73|16086.73|16105.19|16105.19|16107.16|16107.16|16086.73|16086.73|0
1634138400000|2021-10-13 15:20:00|16107.16|16107.16|16101.05|16101.05|16107.57|16107.57|16096.87|16096.87|0
1634138700000|2021-10-13 15:25:00|16097.68|16097.68|16089.54|16089.54|16099.65|16099.65|16081.52|16081.52|0
1634195700000|2021-10-14 07:15:00|16100.52|16100.52|16110.06|16110.06|16126.32|16126.32|16072|16072|0
1634196000000|2021-10-14 07:20:00|16112.03|16112.03|16147.21|16147.21|16150|16150|16109.71|16109.71|0
1634196300000|2021-10-14 07:25:00|16153.13|16153.13|16134.94|16134.94|16153.13|16153.13|16127.36|16127.36|0
1634196600000|2021-10-14 07:30:00|16134.1|16134.1|16119.62|16119.62|16134.1|16134.1|16114.07|16114.07|0
1634196900000|2021-10-14 07:35:00|16115.67|16115.67|16132.1|16132.1|16138.25|16138.25|16115.67|16115.67|0
1634197200000|2021-10-14 07:40:00|16140|16140|16173.18|16173.18|16179.54|16179.54|16138.03|16138.03|0
1634197500000|2021-10-14 07:45:00|16177.36|16177.36|16206.01|16206.01|16207.99|16207.99|16168.65|16168.65|0
1634197800000|2021-10-14 07:50:00|16207.41|16207.41|16179.9|16179.9|16211.45|16211.45|16179.9|16179.9|0
1634198100000|2021-10-14 07:55:00|16183.85|16183.85|16189.32|16189.32|16191.79|16191.79|16173.39|16173.39|0
1634198400000|2021-10-14 08:00:00|16197.22|16197.22|16223.45|16223.45|16225.43|16225.43|16197.22|16197.22|0
1634198700000|2021-10-14 08:05:00|16223.04|16223.04|16197.51|16197.51|16225.84|16225.84|16194.96|16194.96|0
1634199000000|2021-10-14 08:10:00|16201.46|16201.46|16232.13|16232.13|16234.91|16234.91|16201.46|16201.46|0
1634199300000|2021-10-14 08:15:00|16228.18|16228.18|16189.61|16189.61|16228.18|16228.18|16186.15|16186.15|0
1634199600000|2021-10-14 08:20:00|16187.63|16187.63|16198.09|16198.09|16198.78|16198.78|16182.13|16182.13|0
1634199900000|2021-10-14 08:25:00|16200.06|16200.06|16216.04|16216.04|16216.81|16216.81|16197.58|16197.58|0
1634200200000|2021-10-14 08:30:00|16218.01|16218.01|16204.95|16204.95|16218.01|16218.01|16197.58|16197.58|0
1634200500000|2021-10-14 08:35:00|16199.02|16199.02|16224.4|16224.4|16227.15|16227.15|16199.02|16199.02|0
1634200800000|2021-10-14 08:40:00|16225.8|16225.8|16221.59|16221.59|16225.8|16225.8|16215.44|16215.44|0
1634201100000|2021-10-14 08:45:00|16222.43|16222.43|16208.71|16208.71|16224.82|16224.82|16208.71|16208.71|0
1634201400000|2021-10-14 08:50:00|16202.78|16202.78|16189.89|16189.89|16204.67|16204.67|16186.36|16186.36|0
1634201700000|2021-10-14 08:55:00|16188.68|16188.68|16168.95|16168.95|16189.52|16189.52|16168.95|16168.95|0
1634202000000|2021-10-14 09:00:00|16170.22|16170.22|16147.85|16147.85|16172.97|16172.97|16145.46|16145.46|0
1634202300000|2021-10-14 09:05:00|16148.34|16148.34|16148|16148|16151.95|16151.95|16144.05|16144.05|0
1634202600000|2021-10-14 09:10:00|16148.42|16148.42|16148.46|16148.46|16152.28|16152.28|16144.51|16144.51|0
1634202900000|2021-10-14 09:15:00|16148.05|16148.05|16144.59|16144.59|16152|16152|16142.61|16142.61|0
1634203200000|2021-10-14 09:20:00|16143.13|16143.13|16146.4|16146.4|16147.79|16147.79|16139.42|16139.42|0
1634203500000|2021-10-14 09:25:00|16145.01|16145.01|16143.52|16143.52|16150.12|16150.12|16139.44|16139.44|0
1634203800000|2021-10-14 09:30:00|16142.12|16142.12|16109.38|16109.38|16142.12|16142.12|16109.38|16109.38|0
1634204100000|2021-10-14 09:35:00|16105.43|16105.43|16089|16089|16109.38|16109.38|16081.55|16081.55|0
1634204400000|2021-10-14 09:40:00|16092.95|16092.95|16090.36|16090.36|16094.93|16094.93|16088.38|16088.38|0
1634204700000|2021-10-14 09:45:00|16092.33|16092.33|16090.8|16090.8|16099.07|16099.07|16086.8|16086.8|0
1634205000000|2021-10-14 09:50:00|16088.83|16088.83|16091.46|16091.46|16091.46|16091.46|16078.76|16078.76|0
1634205300000|2021-10-14 09:55:00|16089.48|16089.48|16095.83|16095.83|16095.83|16095.83|16086.53|16086.53|0
1634205600000|2021-10-14 10:00:00|16093.85|16093.85|16101.63|16101.63|16105.58|16105.58|16091.88|16091.88|0
1634205900000|2021-10-14 10:05:00|16099.66|16099.66|16099.41|16099.41|16101.96|16101.96|16095.46|16095.46|0
1634206200000|2021-10-14 10:10:00|16100.8|16100.8|16084.73|16084.73|16101.38|16101.38|16084.73|16084.73|0
1634206500000|2021-10-14 10:15:00|16086.71|16086.71|16084.73|16084.73|16092.05|16092.05|16084.73|16084.73|0
1634206800000|2021-10-14 10:20:00|16082.76|16082.76|16096.2|16096.2|16098.17|16098.17|16082.76|16082.76|0
1634207100000|2021-10-14 10:25:00|16097.59|16097.59|16096.95|16096.95|16097.59|16097.59|16087.07|16087.07|0
1634207400000|2021-10-14 10:30:00|16100.9|16100.9|16096.42|16096.42|16101.19|16101.19|16096.42|16096.42|0
1634207700000|2021-10-14 10:35:00|16096.84|16096.84|16086.33|16086.33|16105.19|16105.19|16085.38|16085.38|0
1634208000000|2021-10-14 10:40:00|16088.31|16088.31|16056.03|16056.03|16089.12|16089.12|16056.03|16056.03|0
1634208300000|2021-10-14 10:45:00|16054.64|16054.64|16047.12|16047.12|16058.59|16058.59|16043.17|16043.17|0
1634208600000|2021-10-14 10:50:00|16045.92|16045.92|16042.11|16042.11|16046.11|16046.11|16042.11|16042.11|0
1634208900000|2021-10-14 10:55:00|16048.03|16048.03|16058.7|16058.7|16058.7|16058.7|16045.47|16045.47|0
1634209200000|2021-10-14 11:00:00|16057.73|16057.73|16043.38|16043.38|16057.73|16057.73|16043.38|16043.38|0
1634209500000|2021-10-14 11:05:00|16042.96|16042.96|16054.42|16054.42|16057.79|16057.79|16040.98|16040.98|0
1634209800000|2021-10-14 11:10:00|16053.93|16053.93|16057.07|16057.07|16061.02|16061.02|16051.96|16051.96|0
1634210100000|2021-10-14 11:15:00|16056.25|16056.25|16049.33|16049.33|16057.64|16057.64|16048.35|16048.35|0
1634210400000|2021-10-14 11:20:00|16048.49|16048.49|16050.31|16050.31|16050.31|16050.31|16043.96|16043.96|0
1634210700000|2021-10-14 11:25:00|16052.28|16052.28|16045.9|16045.9|16056.76|16056.76|16042.64|16042.64|0
1634211000000|2021-10-14 11:30:00|16044.44|16044.44|16043.63|16043.63|16045.02|16045.02|16040.26|16040.26|0
1634211300000|2021-10-14 11:35:00|16045.03|16045.03|16045.1|16045.1|16045.1|16045.1|16041.66|16041.66|0
1634211600000|2021-10-14 11:40:00|16046.5|16046.5|16046.28|16046.28|16048.47|16048.47|16045.46|16045.46|0
1634211900000|2021-10-14 11:45:00|16040.71|16040.71|16024.21|16024.21|16041.56|16041.56|16021.43|16021.43|0
1634212200000|2021-10-14 11:50:00|16025.61|16025.61|16026.18|16026.18|16028.06|16028.06|16023.63|16023.63|0
1634212500000|2021-10-14 11:55:00|16028.96|16028.96|16035.37|16035.37|16038.74|16038.74|16027.96|16027.96|0
1634212800000|2021-10-14 12:00:00|16035.8|16035.8|16052.64|16052.64|16052.64|16052.64|16035.66|16035.66|0
1634213100000|2021-10-14 12:05:00|16055.43|16055.43|16052.84|16052.84|16057.4|16057.4|16044.1|16044.1|0
1634213400000|2021-10-14 12:10:00|16054.23|16054.23|16040.43|16040.43|16055.24|16055.24|16040.43|16040.43|0
1634213700000|2021-10-14 12:15:00|16039.23|16039.23|16047.48|16047.48|16047.9|16047.9|16037.26|16037.26|0
1634214000000|2021-10-14 12:20:00|16049.45|16049.45|16053.17|16053.17|16061.13|16061.13|16049.28|16049.28|0
1634214300000|2021-10-14 12:25:00|16053.99|16053.99|16062.49|16062.49|16062.49|16062.49|16052.43|16052.43|0
1634214600000|2021-10-14 12:30:00|16066.44|16066.44|16082.57|16082.57|16082.57|16082.57|16066.44|16066.44|0
1634214900000|2021-10-14 12:35:00|16082.98|16082.98|16073.61|16073.61|16083.39|16083.39|16069.67|16069.67|0
1634215200000|2021-10-14 12:40:00|16076.98|16076.98|16125.3|16125.3|16126.7|16126.7|16076.98|16076.98|0
1634215500000|2021-10-14 12:45:00|16123.33|16123.33|16116.97|16116.97|16125.53|16125.53|16109.81|16109.81|0
1634215800000|2021-10-14 12:50:00|16117.38|16117.38|16098.89|16098.89|16117.79|16117.79|16091.58|16091.58|0
1634216100000|2021-10-14 12:55:00|16100.87|16100.87|16092.14|16092.14|16103.65|16103.65|16082.05|16082.05|0
1634216400000|2021-10-14 13:00:00|16094.11|16094.11|16105.71|16105.71|16106.88|16106.88|16091.74|16091.74|0
1634216700000|2021-10-14 13:05:00|16107.69|16107.69|16107.58|16107.58|16120.12|16120.12|16107.58|16107.58|0
1634217000000|2021-10-14 13:10:00|16103.63|16103.63|16112.38|16112.38|16112.38|16112.38|16094.93|16094.93|0
1634217300000|2021-10-14 13:15:00|16106.46|16106.46|16107.19|16107.19|16109.17|16109.17|16098.39|16098.39|0
1634217600000|2021-10-14 13:20:00|16109.17|16109.17|16115.12|16115.12|16115.12|16115.12|16104.58|16104.58|0
1634217900000|2021-10-14 13:25:00|16111.17|16111.17|16111.34|16111.34|16113.32|16113.32|16107.39|16107.39|0
1634218200000|2021-10-14 13:30:00|16109.37|16109.37|16115.53|16115.53|16133.34|16133.34|16109.37|16109.37|0
1634218500000|2021-10-14 13:35:00|16113.55|16113.55|16122.28|16122.28|16129.58|16129.58|16113.55|16113.55|0
1634218800000|2021-10-14 13:40:00|16124.26|16124.26|16133.83|16133.83|16147.71|16147.71|16124.26|16124.26|0
1634219100000|2021-10-14 13:45:00|16131.86|16131.86|16150.6|16150.6|16158.44|16158.44|16129.88|16129.88|0
1634219400000|2021-10-14 13:50:00|16149.21|16149.21|16182.14|16182.14|16182.14|16182.14|16146.24|16146.24|0
1634219700000|2021-10-14 13:55:00|16180.16|16180.16|16182.64|16182.64|16182.64|16182.64|16169.58|16169.58|0
1634220000000|2021-10-14 14:00:00|16179.86|16179.86|16168.24|16168.24|16184.7|16184.7|16162.09|16162.09|0
1634220300000|2021-10-14 14:05:00|16166.85|16166.85|16195.96|16195.96|16195.96|16195.96|16158.95|16158.95|0
1634220600000|2021-10-14 14:10:00|16194.57|16194.57|16199.15|16199.15|16201.94|16201.94|16190.44|16190.44|0
1634220900000|2021-10-14 14:15:00|16201.13|16201.13|16211.72|16211.72|16212.46|16212.46|16201.13|16201.13|0
1634221200000|2021-10-14 14:20:00|16213.7|16213.7|16215.88|16215.88|16221.22|16221.22|16213.7|16213.7|0
1634221500000|2021-10-14 14:25:00|16213.91|16213.91|16205.14|16205.14|16214.56|16214.56|16204.32|16204.32|0
1634221800000|2021-10-14 14:30:00|16204.65|16204.65|16198.15|16198.15|16208.46|16208.46|16197.76|16197.76|0
1634222100000|2021-10-14 14:35:00|16200.13|16200.13|16212.3|16212.3|16214.75|16214.75|16198.92|16198.92|0
1634222400000|2021-10-14 14:40:00|16210.91|16210.91|16208.18|16208.18|16210.91|16210.91|16198.18|16198.18|0
1634222700000|2021-10-14 14:45:00|16207.76|16207.76|16223.68|16223.68|16230.43|16230.43|16207.76|16207.76|0
1634223000000|2021-10-14 14:50:00|16224.17|16224.17|16228.35|16228.35|16231.71|16231.71|16223.68|16223.68|0
1634223300000|2021-10-14 14:55:00|16228.77|16228.77|16229.56|16229.56|16234.11|16234.11|16224.93|16224.93|0
1634223600000|2021-10-14 15:00:00|16230.95|16230.95|16225.62|16225.62|16230.95|16230.95|16222.66|16222.66|0
1634223900000|2021-10-14 15:05:00|16227.59|16227.59|16244.3|16244.3|16250.36|16250.36|16227.59|16227.59|0
1634224200000|2021-10-14 15:10:00|16243.82|16243.82|16244.45|16244.45|16245.26|16245.26|16232.46|16232.46|0
1634224500000|2021-10-14 15:15:00|16245.28|16245.28|16261.7|16261.7|16261.7|16261.7|16245.28|16245.28|0
1634224800000|2021-10-14 15:20:00|16263.68|16263.68|16266.41|16266.41|16269.6|16269.6|16260.89|16260.89|0
1634225100000|2021-10-14 15:25:00|16266.82|16266.82|16264.16|16264.16|16275.6|16275.6|16264.16|16264.16|0
1634282100000|2021-10-15 07:15:00|16236.58|16236.58|16204.54|16204.54|16236.58|16236.58|16204.54|16204.54|0
1634282400000|2021-10-15 07:20:00|16200.64|16200.64|16191.11|16191.11|16200.64|16200.64|16185.98|16185.98|0
1634282700000|2021-10-15 07:25:00|16190.14|16190.14|16187.11|16187.11|16199.13|16199.13|16187.11|16187.11|0
1634283000000|2021-10-15 07:30:00|16179.21|16179.21|16169.97|16169.97|16179.21|16179.21|16158.13|16158.13|0
1634283300000|2021-10-15 07:35:00|16167.54|16167.54|16146.29|16146.29|16169.56|16169.56|16138.39|16138.39|0
1634283600000|2021-10-15 07:40:00|16150.91|16150.91|16170.18|16170.18|16173.96|16173.96|16150.91|16150.91|0
1634283900000|2021-10-15 07:45:00|16170.59|16170.59|16180.22|16180.22|16187.42|16187.42|16170.18|16170.18|0
1634284200000|2021-10-15 07:50:00|16178.83|16178.83|16174.69|16174.69|16194.29|16194.29|16173.29|16173.29|0
1634284500000|2021-10-15 07:55:00|16175.11|16175.11|16154.45|16154.45|16183.4|16183.4|16152.06|16152.06|0
1634284800000|2021-10-15 08:00:00|16152.47|16152.47|16164.58|16164.58|16168.53|16168.53|16150.09|16150.09|0
1634285100000|2021-10-15 08:05:00|16166.56|16166.56|16152.73|16152.73|16169.35|16169.35|16152.73|16152.73|0
1634285400000|2021-10-15 08:10:00|16154.2|16154.2|16158.56|16158.56|16160.54|16160.54|16152.64|16152.64|0
1634285700000|2021-10-15 08:15:00|16158.97|16158.97|16148.87|16148.87|16159.46|16159.46|16146.89|16146.89|0
1634286000000|2021-10-15 08:20:00|16149.35|16149.35|16138.76|16138.76|16150.94|16150.94|16138.76|16138.76|0
1634286300000|2021-10-15 08:25:00|16137.92|16137.92|16149.96|16149.96|16149.96|16149.96|16132.57|16132.57|0
1634286600000|2021-10-15 08:30:00|16151.35|16151.35|16178.4|16178.4|16179.79|16179.79|16151.35|16151.35|0
1634286900000|2021-10-15 08:35:00|16177.42|16177.42|16171.53|16171.53|16179.43|16179.43|16170.3|16170.3|0
1634287200000|2021-10-15 08:40:00|16175.48|16175.48|16184.51|16184.51|16190.42|16190.42|16175.48|16175.48|0
1634287500000|2021-10-15 08:45:00|16185.72|16185.72|16200.22|16200.22|16200.22|16200.22|16185|16185|0
1634287800000|2021-10-15 08:50:00|16199.01|16199.01|16197.08|16197.08|16201.8|16201.8|16195.68|16195.68|0
1634288100000|2021-10-15 08:55:00|16203|16203|16204.09|16204.09|16206.87|16206.87|16196.19|16196.19|0
1634288400000|2021-10-15 09:00:00|16202.69|16202.69|16198.49|16198.49|16203.52|16203.52|16198.08|16198.08|0
1634288700000|2021-10-15 09:05:00|16196.52|16196.52|16206.51|16206.51|16206.51|16206.51|16186.87|16186.87|0
1634289000000|2021-10-15 09:10:00|16206.93|16206.93|16208.62|16208.62|16208.62|16208.62|16206.93|16206.93|0
1634289300000|2021-10-15 09:15:00|16212.57|16212.57|16196.92|16196.92|16227.3|16227.3|16196.92|16196.92|0
1634289600000|2021-10-15 09:20:00|16198.31|16198.31|16184.35|16184.35|16203.16|16203.16|16180.99|16180.99|0
1634289900000|2021-10-15 09:25:00|16183.94|16183.94|16199.41|16199.41|16202|16202|16181.15|16181.15|0
1634290200000|2021-10-15 09:30:00|16198.92|16198.92|16189.89|16189.89|16198.92|16198.92|16188.09|16188.09|0
1634290500000|2021-10-15 09:35:00|16183.97|16183.97|16211.49|16211.49|16211.49|16211.49|16183.55|16183.55|0
1634290800000|2021-10-15 09:40:00|16215.44|16215.44|16220.58|16220.58|16227.53|16227.53|16215.44|16215.44|0
1634291100000|2021-10-15 09:45:00|16221.4|16221.4|16232.42|16232.42|16235.79|16235.79|16209.06|16209.06|0
1634291400000|2021-10-15 09:50:00|16226.5|16226.5|16214.93|16214.93|16228.47|16228.47|16214.51|16214.51|0
1634291700000|2021-10-15 09:55:00|16215.75|16215.75|16222.58|16222.58|16222.58|16222.58|16215.75|16215.75|0
1634292000000|2021-10-15 10:00:00|16220.61|16220.61|16223.02|16223.02|16223.02|16223.02|16212.91|16212.91|0
1634292300000|2021-10-15 10:05:00|16221.63|16221.63|16225.22|16225.22|16225.8|16225.8|16219.88|16219.88|0
1634292600000|2021-10-15 10:10:00|16229.17|16229.17|16243.63|16243.63|16246.02|16246.02|16229.17|16229.17|0
1634292900000|2021-10-15 10:15:00|16245.02|16245.02|16234.53|16234.53|16248.39|16248.39|16230.59|16230.59|0
1634293200000|2021-10-15 10:20:00|16237.32|16237.32|16241.92|16241.92|16241.92|16241.92|16237.16|16237.16|0
1634293500000|2021-10-15 10:25:00|16243.89|16243.89|16250.16|16250.16|16251.55|16251.55|16243.89|16243.89|0
1634293800000|2021-10-15 10:30:00|16249.34|16249.34|16235.03|16235.03|16249.66|16249.66|16235.03|16235.03|0
1634294100000|2021-10-15 10:35:00|16237|16237|16240.81|16240.81|16245.48|16245.48|16236.09|16236.09|0
1634294400000|2021-10-15 10:40:00|16242.28|16242.28|16243.7|16243.7|16243.7|16243.7|16235.96|16235.96|0
1634294700000|2021-10-15 10:45:00|16241.73|16241.73|16243.69|16243.69|16246.07|16246.07|16239.75|16239.75|0
1634295000000|2021-10-15 10:50:00|16245.08|16245.08|16236.47|16236.47|16245.08|16245.08|16230.54|16230.54|0
1634295300000|2021-10-15 10:55:00|16235.26|16235.26|16227.63|16227.63|16238.31|16238.31|16227.63|16227.63|0
1634295600000|2021-10-15 11:00:00|16229.6|16229.6|16234.55|16234.55|16237.34|16237.34|16229.6|16229.6|0
1634295900000|2021-10-15 11:05:00|16235.94|16235.94|16220.46|16220.46|16237.9|16237.9|16220.46|16220.46|0
1634296200000|2021-10-15 11:10:00|16220.87|16220.87|16204.88|16204.88|16220.87|16220.87|16202.9|16202.9|0
1634296500000|2021-10-15 11:15:00|16205.29|16205.29|16214.82|16214.82|16215.23|16215.23|16205.13|16205.13|0
1634296800000|2021-10-15 11:20:00|16215.24|16215.24|16225.9|16225.9|16225.9|16225.9|16215.24|16215.24|0
1634297100000|2021-10-15 11:25:00|16223.92|16223.92|16225.84|16225.84|16225.9|16225.9|16219.17|16219.17|0
1634297400000|2021-10-15 11:30:00|16224.44|16224.44|16218.85|16218.85|16227.44|16227.44|16218.85|16218.85|0
1634297700000|2021-10-15 11:35:00|16220.24|16220.24|16223.61|16223.61|16223.61|16223.61|16219.66|16219.66|0
1634298000000|2021-10-15 11:40:00|16219.43|16219.43|16220.11|16220.11|16223.38|16223.38|16219.43|16219.43|0
1634298300000|2021-10-15 11:45:00|16219.29|16219.29|16211.47|16211.47|16219.7|16219.7|16211.47|16211.47|0
1634298600000|2021-10-15 11:50:00|16211.06|16211.06|16213.17|16213.17|16213.17|16213.17|16209.39|16209.39|0
1634298900000|2021-10-15 11:55:00|16217.12|16217.12|16221.12|16221.12|16221.12|16221.12|16217.12|16217.12|0
1634299200000|2021-10-15 12:00:00|16219.88|16219.88|16223.49|16223.49|16223.49|16223.49|16219.47|16219.47|0
1634299500000|2021-10-15 12:05:00|16221.52|16221.52|16227.21|16227.21|16234.48|16234.48|16221.52|16221.52|0
1634299800000|2021-10-15 12:10:00|16233.14|16233.14|16242.48|16242.48|16244.45|16244.45|16233.14|16233.14|0
1634300100000|2021-10-15 12:15:00|16239.69|16239.69|16245.42|16245.42|16247.4|16247.4|16235.26|16235.26|0
1634300400000|2021-10-15 12:20:00|16241.47|16241.47|16249.3|16249.3|16250.69|16250.69|16239.5|16239.5|0
1634300700000|2021-10-15 12:25:00|16247.33|16247.33|16245.32|16245.32|16259.56|16259.56|16245.32|16245.32|0
1634301000000|2021-10-15 12:30:00|16241.38|16241.38|16257.7|16257.7|16261.16|16261.16|16236.62|16236.62|0
1634301300000|2021-10-15 12:35:00|16259.09|16259.09|16267.72|16267.72|16267.72|16267.72|16255.97|16255.97|0
1634301600000|2021-10-15 12:40:00|16266.33|16266.33|16254.06|16254.06|16267.92|16267.92|16252.09|16252.09|0
1634301900000|2021-10-15 12:45:00|16253.64|16253.64|16252.41|16252.41|16259.06|16259.06|16250.83|16250.83|0
1634302200000|2021-10-15 12:50:00|16252|16252|16253.59|16253.59|16253.59|16253.59|16249.64|16249.64|0
1634302500000|2021-10-15 12:55:00|16253.1|16253.1|16234.52|16234.52|16253.1|16253.1|16234.52|16234.52|0
1634302800000|2021-10-15 13:00:00|16233.13|16233.13|16227.5|16227.5|16233.13|16233.13|16223.45|16223.45|0
1634303100000|2021-10-15 13:05:00|16223.55|16223.55|16219.88|16219.88|16228.9|16228.9|16219.88|16219.88|0
1634303400000|2021-10-15 13:10:00|16217.9|16217.9|16222.1|16222.1|16225.58|16225.58|16215.88|16215.88|0
1634303700000|2021-10-15 13:15:00|16224.89|16224.89|16213.52|16213.52|16225.73|16225.73|16213.52|16213.52|0
1634304000000|2021-10-15 13:20:00|16211.54|16211.54|16213.35|16213.35|16222.87|16222.87|16211.54|16211.54|0
1634304300000|2021-10-15 13:25:00|16212.94|16212.94|16226.17|16226.17|16227.73|16227.73|16212.53|16212.53|0
1634304600000|2021-10-15 13:30:00|16228.14|16228.14|16213.34|16213.34|16228.14|16228.14|16209.39|16209.39|0
1634304900000|2021-10-15 13:35:00|16213.75|16213.75|16193.28|16193.28|16213.75|16213.75|16193.28|16193.28|0
1634305200000|2021-10-15 13:40:00|16191.89|16191.89|16192.55|16192.55|16192.55|16192.55|16181.65|16181.65|0
1634305500000|2021-10-15 13:45:00|16191.08|16191.08|16188.65|16188.65|16195.85|16195.85|16184.28|16184.28|0
1634305800000|2021-10-15 13:50:00|16190.05|16190.05|16200.24|16200.24|16200.24|16200.24|16186.68|16186.68|0
1634306100000|2021-10-15 13:55:00|16202.21|16202.21|16205.73|16205.73|16210.26|16210.26|16202.13|16202.13|0
1634306400000|2021-10-15 14:00:00|16203.75|16203.75|16212.46|16212.46|16214.11|16214.11|16201.8|16201.8|0
1634306700000|2021-10-15 14:05:00|16213.43|16213.43|16217.69|16217.69|16223.6|16223.6|16209.81|16209.81|0
1634307000000|2021-10-15 14:10:00|16214.9|16214.9|16220.44|16220.44|16221.03|16221.03|16213.06|16213.06|0
1634307300000|2021-10-15 14:15:00|16219.62|16219.62|16242.04|16242.04|16249.17|16249.17|16219.62|16219.62|0
1634307600000|2021-10-15 14:20:00|16238.09|16238.09|16222.99|16222.99|16238.09|16238.09|16221.84|16221.84|0
1634307900000|2021-10-15 14:25:00|16221.59|16221.59|16196.08|16196.08|16222.34|16222.34|16194.87|16194.87|0
1634308200000|2021-10-15 14:30:00|16192.13|16192.13|16200.59|16200.59|16200.84|16200.84|16187.95|16187.95|0
1634308500000|2021-10-15 14:35:00|16196.64|16196.64|16196.78|16196.78|16197.19|16197.19|16194.66|16194.66|0
1634308800000|2021-10-15 14:40:00|16198.17|16198.17|16208.65|16208.65|16209.06|16209.06|16194.22|16194.22|0
1634309100000|2021-10-15 14:45:00|16212.6|16212.6|16225.85|16225.85|16225.85|16225.85|16210.04|16210.04|0
1634309400000|2021-10-15 14:50:00|16226.26|16226.26|16237.22|16237.22|16237.22|16237.22|16226.26|16226.26|0
1634309700000|2021-10-15 14:55:00|16239.19|16239.19|16241.43|16241.43|16241.43|16241.43|16235.02|16235.02|0
1634310000000|2021-10-15 15:00:00|16237.48|16237.48|16237.75|16237.75|16243.4|16243.4|16237.48|16237.48|0
1634310300000|2021-10-15 15:05:00|16237.34|16237.34|16240.53|16240.53|16241.93|16241.93|16235.19|16235.19|0
1634310600000|2021-10-15 15:10:00|16240.12|16240.12|16246.77|16246.77|16246.77|16246.77|16235.94|16235.94|0
1634310900000|2021-10-15 15:15:00|16245.38|16245.38|16247.81|16247.81|16254.69|16254.69|16242.1|16242.1|0
1634311200000|2021-10-15 15:20:00|16247.4|16247.4|16249.37|16249.37|16254.96|16254.96|16243.23|16243.23|0
1634311500000|2021-10-15 15:25:00|16249.78|16249.78|16249.56|16249.56|16260.48|16260.48|16249.56|16249.56|0
1634541300000|2021-10-18 07:15:00|16121.76|16121.76|16091|16091|16125.71|16125.71|16085.96|16085.96|0
1634541600000|2021-10-18 07:20:00|16089.61|16089.61|16071.97|16071.97|16089.61|16089.61|16064.66|16064.66|0
1634541900000|2021-10-18 07:25:00|16073.37|16073.37|16110.76|16110.76|16110.76|16110.76|16073.37|16073.37|0
1634542200000|2021-10-18 07:30:00|16100.89|16100.89|16095.2|16095.2|16117.25|16117.25|16094.62|16094.62|0
1634542500000|2021-10-18 07:35:00|16094.79|16094.79|16098.57|16098.57|16098.57|16098.57|16093.23|16093.23|0
1634542800000|2021-10-18 07:40:00|16101.36|16101.36|16108.74|16108.74|16108.75|16108.75|16099.24|16099.24|0
1634543100000|2021-10-18 07:45:00|16107.35|16107.35|16099.67|16099.67|16116.74|16116.74|16099.09|16099.09|0
1634543400000|2021-10-18 07:50:00|16101.06|16101.06|16098.74|16098.74|16117.74|16117.74|16098.74|16098.74|0
1634543700000|2021-10-18 07:55:00|16099.15|16099.15|16107.54|16107.54|16119.46|16119.46|16099.15|16099.15|0
1634544000000|2021-10-18 08:00:00|16106.15|16106.15|16142.18|16142.18|16142.18|16142.18|16101.62|16101.62|0
1634544300000|2021-10-18 08:05:00|16143.39|16143.39|16114.8|16114.8|16143.39|16143.39|16113.41|16113.41|0
1634544600000|2021-10-18 08:10:00|16113.41|16113.41|16097.88|16097.88|16113.41|16113.41|16094.32|16094.32|0
1634544900000|2021-10-18 08:15:00|16100.29|16100.29|16075.96|16075.96|16100.29|16100.29|16075.96|16075.96|0
1634545200000|2021-10-18 08:20:00|16068.06|16068.06|16060.98|16060.98|16070.62|16070.62|16055.27|16055.27|0
1634545500000|2021-10-18 08:25:00|16064.93|16064.93|16082.33|16082.33|16082.33|16082.33|16059.58|16059.58|0
1634545800000|2021-10-18 08:30:00|16080.36|16080.36|16122.8|16122.8|16122.8|16122.8|16080.36|16080.36|0
1634546100000|2021-10-18 08:35:00|16123.22|16123.22|16105.35|16105.35|16128.56|16128.56|16105.35|16105.35|0
1634546400000|2021-10-18 08:40:00|16102.57|16102.57|16105.19|16105.19|16110.13|16110.13|16083.67|16083.67|0
1634546700000|2021-10-18 08:45:00|16107.16|16107.16|16108.37|16108.37|16117.08|16117.08|16103.21|16103.21|0
1634547000000|2021-10-18 08:50:00|16106.39|16106.39|16110.71|16110.71|16113.89|16113.89|16101.62|16101.62|0
1634547300000|2021-10-18 08:55:00|16114.66|16114.66|16111.95|16111.95|16129.27|16129.27|16111.95|16111.95|0
1634547600000|2021-10-18 09:00:00|16113.18|16113.18|16134.23|16134.23|16138.89|16138.89|16113.18|16113.18|0
1634547900000|2021-10-18 09:05:00|16131.44|16131.44|16135.99|16135.99|16139.17|16139.17|16131.44|16131.44|0
1634548200000|2021-10-18 09:10:00|16137.38|16137.38|16134.36|16134.36|16137.38|16137.38|16132.96|16132.96|0
1634548500000|2021-10-18 09:15:00|16136.33|16136.33|16145.52|16145.52|16146.5|16146.5|16130.99|16130.99|0
1634548800000|2021-10-18 09:20:00|16145.11|16145.11|16155.48|16155.48|16158.93|16158.93|16145.11|16145.11|0
1634549100000|2021-10-18 09:25:00|16157.45|16157.45|16160.98|16160.98|16162.85|16162.85|16157.45|16157.45|0
1634549400000|2021-10-18 09:30:00|16160.57|16160.57|16170.27|16170.27|16170.27|16170.27|16155.25|16155.25|0
1634549700000|2021-10-18 09:35:00|16168.3|16168.3|16179.56|16179.56|16179.56|16179.56|16167.72|16167.72|0
1634550000000|2021-10-18 09:40:00|16176.78|16176.78|16171.91|16171.91|16187.46|16187.46|16171.91|16171.91|0
1634550300000|2021-10-18 09:45:00|16175.86|16175.86|16164.99|16164.99|16182.29|16182.29|16164.99|16164.99|0
1634550600000|2021-10-18 09:50:00|16164.5|16164.5|16164.53|16164.53|16170.42|16170.42|16164.5|16164.5|0
1634550900000|2021-10-18 09:55:00|16158.6|16158.6|16155.08|16155.08|16159.42|16159.42|16149.15|16149.15|0
1634551200000|2021-10-18 10:00:00|16154.66|16154.66|16147.97|16147.97|16154.66|16154.66|16142.81|16142.81|0
1634551500000|2021-10-18 10:05:00|16149.36|16149.36|16133.49|16133.49|16149.36|16149.36|16133.49|16133.49|0
1634551800000|2021-10-18 10:10:00|16121.64|16121.64|16108.94|16108.94|16121.64|16121.64|16107.96|16107.96|0
1634552100000|2021-10-18 10:15:00|16107.73|16107.73|16105.76|16105.76|16107.73|16107.73|16099.83|16099.83|0
1634552400000|2021-10-18 10:20:00|16104.93|16104.93|16103.77|16103.77|16107.49|16107.49|16102.15|16102.15|0
1634552700000|2021-10-18 10:25:00|16102.79|16102.79|16100.36|16100.36|16106.53|16106.53|16097.86|16097.86|0
1634553000000|2021-10-18 10:30:00|16101.34|16101.34|16100.87|16100.87|16101.34|16101.34|16094.44|16094.44|0
1634553300000|2021-10-18 10:35:00|16101.28|16101.28|16103.38|16103.38|16103.38|16103.38|16100.2|16100.2|0
1634553600000|2021-10-18 10:40:00|16103.79|16103.79|16115.81|16115.81|16115.81|16115.81|16103.38|16103.38|0
1634553900000|2021-10-18 10:45:00|16111.86|16111.86|16113.54|16113.54|16115.32|16115.32|16107.62|16107.62|0
1634554200000|2021-10-18 10:50:00|16114.93|16114.93|16115.92|16115.92|16117.12|16117.12|16114.93|16114.93|0
1634554500000|2021-10-18 10:55:00|16109.99|16109.99|16117.44|16117.44|16121.39|16121.39|16109.99|16109.99|0
1634554800000|2021-10-18 11:00:00|16117.03|16117.03|16123.95|16123.95|16124.77|16124.77|16117.03|16117.03|0
1634555100000|2021-10-18 11:05:00|16124.77|16124.77|16116.24|16116.24|16130.67|16130.67|16115.83|16115.83|0
1634555400000|2021-10-18 11:10:00|16118.21|16118.21|16106.23|16106.23|16120.18|16120.18|16106.23|16106.23|0
1634555700000|2021-10-18 11:15:00|16105.74|16105.74|16104.8|16104.8|16111.66|16111.66|16104.8|16104.8|0
1634556000000|2021-10-18 11:20:00|16102.82|16102.82|16108.8|16108.8|16108.8|16108.8|16101.43|16101.43|0
1634556300000|2021-10-18 11:25:00|16112.75|16112.75|16109.31|16109.31|16112.75|16112.75|16103.39|16103.39|0
1634556600000|2021-10-18 11:30:00|16106.52|16106.52|16109.99|16109.99|16109.99|16109.99|16102.83|16102.83|0
1634556900000|2021-10-18 11:35:00|16110.4|16110.4|16113.44|16113.44|16117.78|16117.78|16108.24|16108.24|0
1634557200000|2021-10-18 11:40:00|16105.54|16105.54|16101.33|16101.33|16109.49|16109.49|16096.57|16096.57|0
1634557500000|2021-10-18 11:45:00|16102.15|16102.15|16100.9|16100.9|16105.88|16105.88|16099.14|16099.14|0
1634557800000|2021-10-18 11:50:00|16099.51|16099.51|16093.47|16093.47|16099.51|16099.51|16093.47|16093.47|0
1634558100000|2021-10-18 11:55:00|16093.05|16093.05|16096.14|16096.14|16099.04|16099.04|16090.49|16090.49|0
1634558400000|2021-10-18 12:00:00|16094.75|16094.75|16071.14|16071.14|16094.75|16094.75|16069.17|16069.17|0
1634558700000|2021-10-18 12:05:00|16073.12|16073.12|16100.79|16100.79|16100.79|16100.79|16073.12|16073.12|0
1634559000000|2021-10-18 12:10:00|16101.99|16101.99|16094.74|16094.74|16101.99|16101.99|16091.37|16091.37|0
1634559300000|2021-10-18 12:15:00|16096.13|16096.13|16102.85|16102.85|16109.04|16109.04|16096.13|16096.13|0
1634559600000|2021-10-18 12:20:00|16101.65|16101.65|16099.26|16099.26|16110.17|16110.17|16097.23|16097.23|0
1634559900000|2021-10-18 12:25:00|16097.29|16097.29|16087.87|16087.87|16097.29|16097.29|16087.87|16087.87|0
1634560200000|2021-10-18 12:30:00|16087.45|16087.45|16086.25|16086.25|16094.6|16094.6|16083.46|16083.46|0
1634560500000|2021-10-18 12:35:00|16087.64|16087.64|16094.35|16094.35|16094.35|16094.35|16084.85|16084.85|0
1634560800000|2021-10-18 12:40:00|16092.37|16092.37|16094.97|16094.97|16096.95|16096.95|16092.37|16092.37|0
1634561100000|2021-10-18 12:45:00|16091.02|16091.02|16095.95|16095.95|16095.95|16095.95|16086.53|16086.53|0
1634561400000|2021-10-18 12:50:00|16094.56|16094.56|16092.75|16092.75|16099.49|16099.49|16088.8|16088.8|0
1634561700000|2021-10-18 12:55:00|16095.16|16095.16|16106.44|16106.44|16106.44|16106.44|16093.96|16093.96|0
1634562000000|2021-10-18 13:00:00|16107.84|16107.84|16102.48|16102.48|16111.2|16111.2|16102.48|16102.48|0
1634562300000|2021-10-18 13:05:00|16103.46|16103.46|16109.91|16109.91|16109.91|16109.91|16098.24|16098.24|0
1634562600000|2021-10-18 13:10:00|16108.52|16108.52|16118.11|16118.11|16118.11|16118.11|16108.52|16108.52|0
1634562900000|2021-10-18 13:15:00|16120.08|16120.08|16101.01|16101.01|16120.08|16120.08|16100.44|16100.44|0
1634563200000|2021-10-18 13:20:00|16101.43|16101.43|16095.66|16095.66|16104.38|16104.38|16092.48|16092.48|0
1634563500000|2021-10-18 13:25:00|16094.68|16094.68|16094.6|16094.6|16096.33|16096.33|16087.21|16087.21|0
1634563800000|2021-10-18 13:30:00|16093.39|16093.39|16076.99|16076.99|16093.39|16093.39|16074.27|16074.27|0
1634564100000|2021-10-18 13:35:00|16074.2|16074.2|16066.49|16066.49|16075.17|16075.17|16061.9|16061.9|0
1634564400000|2021-10-18 13:40:00|16066.92|16066.92|16086.77|16086.77|16092.21|16092.21|16064.13|16064.13|0
1634564700000|2021-10-18 13:45:00|16086.29|16086.29|16092.98|16092.98|16100.66|16100.66|16079.39|16079.39|0
1634565000000|2021-10-18 13:50:00|16092.56|16092.56|16092.47|16092.47|16096.77|16096.77|16086.54|16086.54|0
1634565300000|2021-10-18 13:55:00|16092.05|16092.05|16091.62|16091.62|16095.58|16095.58|16088.73|16088.73|0
1634565600000|2021-10-18 14:00:00|16091.2|16091.2|16091.79|16091.79|16092.6|16092.6|16081.52|16081.52|0
1634565900000|2021-10-18 14:05:00|16089.82|16089.82|16097|16097|16098.97|16098.97|16085.62|16085.62|0
1634566200000|2021-10-18 14:10:00|16097.97|16097.97|16092.02|16092.02|16103.73|16103.73|16089.43|16089.43|0
1634566500000|2021-10-18 14:15:00|16090.63|16090.63|16096.66|16096.66|16100.73|16100.73|16090.63|16090.63|0
1634566800000|2021-10-18 14:20:00|16098.05|16098.05|16121.3|16121.3|16122.87|16122.87|16098.05|16098.05|0
1634567100000|2021-10-18 14:25:00|16122.69|16122.69|16133.52|16133.52|16133.7|16133.7|16122.69|16122.69|0
1634567400000|2021-10-18 14:30:00|16133.03|16133.03|16132.29|16132.29|16133.03|16133.03|16123.84|16123.84|0
1634567700000|2021-10-18 14:35:00|16133.26|16133.26|16156.88|16156.88|16160.25|16160.25|16133.26|16133.26|0
1634568000000|2021-10-18 14:40:00|16158.27|16158.27|16165.23|16165.23|16165.63|16165.63|16158.27|16158.27|0
1634568300000|2021-10-18 14:45:00|16166.63|16166.63|16148.11|16148.11|16166.63|16166.63|16145.32|16145.32|0
1634568600000|2021-10-18 14:50:00|16154.03|16154.03|16152.28|16152.28|16157.73|16157.73|16151.51|16151.51|0
1634568900000|2021-10-18 14:55:00|16151.87|16151.87|16170.06|16170.06|16170.06|16170.06|16150.48|16150.48|0
1634569200000|2021-10-18 15:00:00|16168.86|16168.86|16169.14|16169.14|16169.14|16169.14|16161.82|16161.82|0
1634569500000|2021-10-18 15:05:00|16168.73|16168.73|16179.52|16179.52|16181.01|16181.01|16168.66|16168.66|0
1634569800000|2021-10-18 15:10:00|16177.55|16177.55|16187.23|16187.23|16189.63|16189.63|16177.55|16177.55|0
1634570100000|2021-10-18 15:15:00|16185.84|16185.84|16191.09|16191.09|16191.09|16191.09|16185.62|16185.62|0
1634570400000|2021-10-18 15:20:00|16192.49|16192.49|16206.39|16206.39|16209.92|16209.92|16192.49|16192.49|0
1634570700000|2021-10-18 15:25:00|16208.37|16208.37|16208.48|16208.48|16210.83|16210.83|16201.05|16201.05|0
1634627700000|2021-10-19 07:15:00|16238.29|16238.29|16230.51|16230.51|16254.92|16254.92|16226.33|16226.33|0
1634628000000|2021-10-19 07:20:00|16233.29|16233.29|16237.36|16237.36|16258.52|16258.52|16233.29|16233.29|0
1634628300000|2021-10-19 07:25:00|16236.54|16236.54|16233.06|16233.06|16240.72|16240.72|16228.24|16228.24|0
1634628600000|2021-10-19 07:30:00|16232.24|16232.24|16249.31|16249.31|16253.91|16253.91|16232.24|16232.24|0
1634628900000|2021-10-19 07:35:00|16251.37|16251.37|16234.2|16234.2|16251.78|16251.78|16229.28|16229.28|0
1634629200000|2021-10-19 07:40:00|16232.97|16232.97|16238.58|16238.58|16241.1|16241.1|16225.07|16225.07|0
1634629500000|2021-10-19 07:45:00|16239.55|16239.55|16255.96|16255.96|16255.96|16255.96|16235.24|16235.24|0
1634629800000|2021-10-19 07:50:00|16253.99|16253.99|16259.64|16259.64|16262.88|16262.88|16250.87|16250.87|0
1634630100000|2021-10-19 07:55:00|16261.32|16261.32|16258.06|16258.06|16273.63|16273.63|16257.47|16257.47|0
1634630400000|2021-10-19 08:00:00|16255.27|16255.27|16266.86|16266.86|16277.55|16277.55|16251.51|16251.51|0
1634630700000|2021-10-19 08:05:00|16268.84|16268.84|16289.76|16289.76|16289.76|16289.76|16263.73|16263.73|0
1634631000000|2021-10-19 08:10:00|16290.17|16290.17|16286.23|16286.23|16302.42|16302.42|16284.26|16284.26|0
1634631300000|2021-10-19 08:15:00|16285.82|16285.82|16310.2|16310.2|16310.2|16310.2|16285.82|16285.82|0
1634631600000|2021-10-19 08:20:00|16310.61|16310.61|16312.17|16312.17|16315.37|16315.37|16304.19|16304.19|0
1634631900000|2021-10-19 08:25:00|16314.14|16314.14|16301.09|16301.09|16314.14|16314.14|16301.09|16301.09|0
1634632200000|2021-10-19 08:30:00|16299.11|16299.11|16283.11|16283.11|16299.53|16299.53|16276.61|16276.61|0
1634632500000|2021-10-19 08:35:00|16285.08|16285.08|16255.89|16255.89|16285.08|16285.08|16250.62|16250.62|0
1634632800000|2021-10-19 08:40:00|16253.92|16253.92|16230.14|16230.14|16253.92|16253.92|16230.14|16230.14|0
1634633100000|2021-10-19 08:45:00|16224.21|16224.21|16200.83|16200.83|16224.82|16224.82|16200.83|16200.83|0
1634633400000|2021-10-19 08:50:00|16200.42|16200.42|16183.46|16183.46|16201.39|16201.39|16182.04|16182.04|0
1634633700000|2021-10-19 08:55:00|16179.28|16179.28|16201.75|16201.75|16206.52|16206.52|16179.28|16179.28|0
1634634000000|2021-10-19 09:00:00|16201.26|16201.26|16219.11|16219.11|16219.11|16219.11|16197.06|16197.06|0
1634634300000|2021-10-19 09:05:00|16217.13|16217.13|16211.02|16211.02|16217.13|16217.13|16200.5|16200.5|0
1634634600000|2021-10-19 09:10:00|16210.2|16210.2|16230.97|16230.97|16230.97|16230.97|16209.63|16209.63|0
1634634900000|2021-10-19 09:15:00|16229|16229|16243.91|16243.91|16246.72|16246.72|16229|16229|0
1634635200000|2021-10-19 09:20:00|16245.3|16245.3|16260.91|16260.91|16262.12|16262.12|16245.3|16245.3|0
1634635500000|2021-10-19 09:25:00|16263.7|16263.7|16246.85|16246.85|16263.7|16263.7|16246.85|16246.85|0
1634635800000|2021-10-19 09:30:00|16248.08|16248.08|16252.69|16252.69|16256.8|16256.8|16245.2|16245.2|0
1634636100000|2021-10-19 09:35:00|16252.28|16252.28|16251|16251|16256.15|16256.15|16250.72|16250.72|0
1634636400000|2021-10-19 09:40:00|16251.82|16251.82|16262.95|16262.95|16264.92|16264.92|16251.82|16251.82|0
1634636700000|2021-10-19 09:45:00|16265|16265|16257.54|16257.54|16267.41|16267.41|16257.54|16257.54|0
1634637000000|2021-10-19 09:50:00|16259.51|16259.51|16249.15|16249.15|16259.51|16259.51|16249.15|16249.15|0
1634637300000|2021-10-19 09:55:00|16248.73|16248.73|16239.08|16239.08|16248.73|16248.73|16239.08|16239.08|0
1634637600000|2021-10-19 10:00:00|16241.05|16241.05|16241.3|16241.3|16244.18|16244.18|16238.84|16238.84|0
1634637900000|2021-10-19 10:05:00|16237.35|16237.35|16240.46|16240.46|16244.58|16244.58|16237.35|16237.35|0
1634638200000|2021-10-19 10:10:00|16238.48|16238.48|16239.05|16239.05|16242.43|16242.43|16237.66|16237.66|0
1634638500000|2021-10-19 10:15:00|16239.46|16239.46|16236.35|16236.35|16247.03|16247.03|16233.48|16233.48|0
1634638800000|2021-10-19 10:20:00|16237.58|16237.58|16245.12|16245.12|16247.91|16247.91|16237.58|16237.58|0
1634639100000|2021-10-19 10:25:00|16247.09|16247.09|16252.56|16252.56|16252.99|16252.99|16244.47|16244.47|0
1634639400000|2021-10-19 10:30:00|16251.32|16251.32|16247.87|16247.87|16252.23|16252.23|16247.05|16247.05|0
1634639700000|2021-10-19 10:35:00|16248.84|16248.84|16247.53|16247.53|16252.79|16252.79|16245.48|16245.48|0
1634640000000|2021-10-19 10:40:00|16247.94|16247.94|16236.99|16236.99|16249.17|16249.17|16236.99|16236.99|0
1634640300000|2021-10-19 10:45:00|16238.97|16238.97|16244.63|16244.63|16245.45|16245.45|16238.97|16238.97|0
1634640600000|2021-10-19 10:50:00|16243.81|16243.81|16253.57|16253.57|16253.57|16253.57|16242.83|16242.83|0
1634640900000|2021-10-19 10:55:00|16254.97|16254.97|16259.32|16259.32|16261.3|16261.3|16254.79|16254.79|0
1634641200000|2021-10-19 11:00:00|16257.35|16257.35|16250.12|16250.12|16257.35|16257.35|16247.41|16247.41|0
1634641500000|2021-10-19 11:05:00|16251.51|16251.51|16245.22|16245.22|16251.93|16251.93|16244.63|16244.63|0
1634641800000|2021-10-19 11:10:00|16243.24|16243.24|16248.76|16248.76|16249.09|16249.09|16242.91|16242.91|0
1634642100000|2021-10-19 11:15:00|16249.58|16249.58|16253.61|16253.61|16259.36|16259.36|16248.84|16248.84|0
1634642400000|2021-10-19 11:20:00|16252.79|16252.79|16247.77|16247.77|16254.76|16254.76|16246.86|16246.86|0
1634642700000|2021-10-19 11:25:00|16245.8|16245.8|16244.64|16244.64|16249|16249|16244.23|16244.23|0
1634643000000|2021-10-19 11:30:00|16242.67|16242.67|16230.3|16230.3|16242.67|16242.67|16226.69|16226.69|0
1634643300000|2021-10-19 11:35:00|16232.28|16232.28|16225.47|16225.47|16232.28|16232.28|16225.47|16225.47|0
1634643600000|2021-10-19 11:40:00|16226.29|16226.29|16225.48|16225.48|16230.24|16230.24|16222.93|16222.93|0
1634643900000|2021-10-19 11:45:00|16221.53|16221.53|16211.28|16211.28|16221.96|16221.96|16211.28|16211.28|0
1634644200000|2021-10-19 11:50:00|16210.79|16210.79|16212.25|16212.25|16216.2|16216.2|16208.82|16208.82|0
1634644500000|2021-10-19 11:55:00|16214.23|16214.23|16218.82|16218.82|16221.78|16221.78|16212.25|16212.25|0
1634644800000|2021-10-19 12:00:00|16216.85|16216.85|16212.68|16212.68|16220.58|16220.58|16212.68|16212.68|0
1634645100000|2021-10-19 12:05:00|16211.29|16211.29|16201.48|16201.48|16211.29|16211.29|16201.48|16201.48|0
1634645400000|2021-10-19 12:10:00|16200.66|16200.66|16201.72|16201.72|16205|16205|16199.74|16199.74|0
1634645700000|2021-10-19 12:15:00|16200.1|16200.1|16194.77|16194.77|16201.83|16201.83|16194.77|16194.77|0
1634646000000|2021-10-19 12:20:00|16196.16|16196.16|16181.45|16181.45|16196.16|16196.16|16175.3|16175.3|0
1634646300000|2021-10-19 12:25:00|16180.06|16180.06|16179.35|16179.35|16182.03|16182.03|16178.08|16178.08|0
1634646600000|2021-10-19 12:30:00|16179.76|16179.76|16170.2|16170.2|16182.96|16182.96|16169.61|16169.61|0
1634646900000|2021-10-19 12:35:00|16170.69|16170.69|16166.46|16166.46|16172.66|16172.66|16165.48|16165.48|0
1634647200000|2021-10-19 12:40:00|16160.53|16160.53|16151.96|16151.96|16161.68|16161.68|16149.57|16149.57|0
1634647500000|2021-10-19 12:45:00|16150.98|16150.98|16173.17|16173.17|16173.17|16173.17|16143.02|16143.02|0
1634647800000|2021-10-19 12:50:00|16175.14|16175.14|16181.38|16181.38|16181.38|16181.38|16171.02|16171.02|0
1634648100000|2021-10-19 12:55:00|16183.35|16183.35|16168.67|16168.67|16183.84|16183.84|16168.67|16168.67|0
1634648400000|2021-10-19 13:00:00|16167.28|16167.28|16161.48|16161.48|16167.28|16167.28|16161.48|16161.48|0
1634648700000|2021-10-19 13:05:00|16162.3|16162.3|16175.87|16175.87|16176.85|16176.85|16157.2|16157.2|0
1634649000000|2021-10-19 13:10:00|16173.9|16173.9|16190.21|16190.21|16194.58|16194.58|16173.9|16173.9|0
1634649300000|2021-10-19 13:15:00|16192.18|16192.18|16208.69|16208.69|16209.11|16209.11|16192.18|16192.18|0
1634649600000|2021-10-19 13:20:00|16211.1|16211.1|16189.9|16189.9|16211.1|16211.1|16189.9|16189.9|0
1634649900000|2021-10-19 13:25:00|16191.29|16191.29|16190.28|16190.28|16201.16|16201.16|16190.28|16190.28|0
1634650200000|2021-10-19 13:30:00|16194.23|16194.23|16206.87|16206.87|16216.07|16216.07|16191.67|16191.67|0
1634650500000|2021-10-19 13:35:00|16204.89|16204.89|16205.22|16205.22|16206.78|16206.78|16193.01|16193.01|0
1634650800000|2021-10-19 13:40:00|16206.04|16206.04|16186.53|16186.53|16211.17|16211.17|16185.3|16185.3|0
1634651100000|2021-10-19 13:45:00|16190.48|16190.48|16183.09|16183.09|16195.1|16195.1|16181.12|16181.12|0
1634651400000|2021-10-19 13:50:00|16185.07|16185.07|16178.08|16178.08|16196.81|16196.81|16178.08|16178.08|0
1634651700000|2021-10-19 13:55:00|16178.49|16178.49|16175.38|16175.38|16181.3|16181.3|16167.7|16167.7|0
1634652000000|2021-10-19 14:00:00|16174.56|16174.56|16193.68|16193.68|16195.66|16195.66|16174.15|16174.15|0
1634652300000|2021-10-19 14:05:00|16194.09|16194.09|16217.11|16217.11|16219.5|16219.5|16194.09|16194.09|0
1634652600000|2021-10-19 14:10:00|16219.08|16219.08|16227.06|16227.06|16232.07|16232.07|16218.5|16218.5|0
1634652900000|2021-10-19 14:15:00|16231.01|16231.01|16233.07|16233.07|16236.27|16236.27|16229.03|16229.03|0
1634653200000|2021-10-19 14:20:00|16233.55|16233.55|16251.39|16251.39|16251.39|16251.39|16233.12|16233.12|0
1634653500000|2021-10-19 14:25:00|16253.36|16253.36|16273.25|16273.25|16276.62|16276.62|16253.36|16253.36|0
1634653800000|2021-10-19 14:30:00|16272.76|16272.76|16270.89|16270.89|16280.43|16280.43|16268.4|16268.4|0
1634654100000|2021-10-19 14:35:00|16269.92|16269.92|16246.84|16246.84|16269.92|16269.92|16244.87|16244.87|0
1634654400000|2021-10-19 14:40:00|16248.05|16248.05|16255.08|16255.08|16261|16261|16246.15|16246.15|0
1634654700000|2021-10-19 14:45:00|16254.1|16254.1|16241.38|16241.38|16254.1|16254.1|16238.59|16238.59|0
1634655000000|2021-10-19 14:50:00|16240.97|16240.97|16259.67|16259.67|16259.67|16259.67|16235.58|16235.58|0
1634655300000|2021-10-19 14:55:00|16260.08|16260.08|16272.04|16272.04|16272.04|16272.04|16258.29|16258.29|0
1634655600000|2021-10-19 15:00:00|16271.55|16271.55|16291.06|16291.06|16291.06|16291.06|16264.14|16264.14|0
1634655900000|2021-10-19 15:05:00|16289.66|16289.66|16275.71|16275.71|16291.64|16291.64|16275.68|16275.68|0
1634656200000|2021-10-19 15:10:00|16275.3|16275.3|16278.81|16278.81|16280.3|16280.3|16272.5|16272.5|0
1634656500000|2021-10-19 15:15:00|16278.39|16278.39|16267.49|16267.49|16278.39|16278.39|16266.67|16266.67|0
1634656800000|2021-10-19 15:20:00|16266.29|16266.29|16273.61|16273.61|16276.48|16276.48|16265.38|16265.38|0
1634657100000|2021-10-19 15:25:00|16272.22|16272.22|16276.2|16276.2|16279.98|16279.98|16266.65|16266.65|0
1634714100000|2021-10-20 07:15:00|16184.78|16184.78|16206.39|16206.39|16206.39|16206.39|16166.32|16166.32|0
1634714400000|2021-10-20 07:20:00|16207.78|16207.78|16241.09|16241.09|16241.09|16241.09|16202.21|16202.21|0
1634714700000|2021-10-20 07:25:00|16247.02|16247.02|16235.4|16235.4|16247.02|16247.02|16230.99|16230.99|0
1634715000000|2021-10-20 07:30:00|16235.81|16235.81|16223.25|16223.25|16237.38|16237.38|16218.97|16218.97|0
1634715300000|2021-10-20 07:35:00|16224.64|16224.64|16204.09|16204.09|16228.82|16228.82|16197.93|16197.93|0
1634715600000|2021-10-20 07:40:00|16208.04|16208.04|16214.23|16214.23|16220.24|16220.24|16206.41|16206.41|0
1634715900000|2021-10-20 07:45:00|16216.21|16216.21|16189.87|16189.87|16216.21|16216.21|16189.87|16189.87|0
1634716200000|2021-10-20 07:50:00|16189.45|16189.45|16199.24|16199.24|16207.79|16207.79|16186.17|16186.17|0
1634716500000|2021-10-20 07:55:00|16205.17|16205.17|16216.46|16216.46|16216.88|16216.88|16197.19|16197.19|0
1634716800000|2021-10-20 08:00:00|16216.05|16216.05|16227.34|16227.34|16227.75|16227.75|16210.81|16210.81|0
1634717100000|2021-10-20 08:05:00|16225.36|16225.36|16242.05|16242.05|16246|16246|16219.21|16219.21|0
1634717400000|2021-10-20 08:10:00|16244.02|16244.02|16235.51|16235.51|16244.02|16244.02|16220.89|16220.89|0
1634717700000|2021-10-20 08:15:00|16233.53|16233.53|16228.9|16228.9|16241.02|16241.02|16223.4|16223.4|0
1634718000000|2021-10-20 08:20:00|16232.85|16232.85|16229.23|16229.23|16246.67|16246.67|16222.69|16222.69|0
1634718300000|2021-10-20 08:25:00|16227.84|16227.84|16231.61|16231.61|16233.35|16233.35|16223.48|16223.48|0
1634718600000|2021-10-20 08:30:00|16228.82|16228.82|16225.07|16225.07|16228.82|16228.82|16216.16|16216.16|0
1634718900000|2021-10-20 08:35:00|16227.04|16227.04|16243.27|16243.27|16249.16|16249.16|16227.04|16227.04|0
1634719200000|2021-10-20 08:40:00|16241.3|16241.3|16222.73|16222.73|16242.87|16242.87|16222.73|16222.73|0
1634719500000|2021-10-20 08:45:00|16226.68|16226.68|16220.55|16220.55|16234.41|16234.41|16218.57|16218.57|0
1634719800000|2021-10-20 08:50:00|16221.94|16221.94|16225.87|16225.87|16234.32|16234.32|16218|16218|0
1634720100000|2021-10-20 08:55:00|16231.79|16231.79|16230.97|16230.97|16235.16|16235.16|16229|16229|0
1634720400000|2021-10-20 09:00:00|16232.37|16232.37|16232.44|16232.44|16240.41|16240.41|16228.59|16228.59|0
1634720700000|2021-10-20 09:05:00|16236.39|16236.39|16250.53|16250.53|16258|16258|16236.39|16236.39|0
1634721000000|2021-10-20 09:10:00|16252.51|16252.51|16258.77|16258.77|16262.45|16262.45|16252.51|16252.51|0
1634721300000|2021-10-20 09:15:00|16256.79|16256.79|16270.5|16270.5|16270.5|16270.5|16256.3|16256.3|0
1634721600000|2021-10-20 09:20:00|16272.47|16272.47|16270.41|16270.41|16277|16277|16270.41|16270.41|0
1634721900000|2021-10-20 09:25:00|16266.46|16266.46|16260.08|16260.08|16270.82|16270.82|16260.08|16260.08|0
1634722200000|2021-10-20 09:30:00|16263.26|16263.26|16262.12|16262.12|16268.02|16268.02|16262.12|16262.12|0
1634722500000|2021-10-20 09:35:00|16266.07|16266.07|16268.46|16268.46|16271.9|16271.9|16266.07|16266.07|0
1634722800000|2021-10-20 09:40:00|16271.25|16271.25|16268.53|16268.53|16272.48|16272.48|16267.3|16267.3|0
1634723100000|2021-10-20 09:45:00|16270.51|16270.51|16282.53|16282.53|16282.53|16282.53|16270.51|16270.51|0
1634723400000|2021-10-20 09:50:00|16281.13|16281.13|16282.62|16282.62|16291.56|16291.56|16269.21|16269.21|0
1634723700000|2021-10-20 09:55:00|16278.68|16278.68|16278.09|16278.09|16283.44|16283.44|16278.09|16278.09|0
1634724000000|2021-10-20 10:00:00|16276.7|16276.7|16277.76|16277.76|16282.88|16282.88|16273|16273|0
1634724300000|2021-10-20 10:05:00|16281.71|16281.71|16275.39|16275.39|16284.5|16284.5|16274.62|16274.62|0
1634724600000|2021-10-20 10:10:00|16277.37|16277.37|16292.48|16292.48|16292.48|16292.48|16277.37|16277.37|0
1634724900000|2021-10-20 10:15:00|16293.88|16293.88|16293.82|16293.82|16302.36|16302.36|16288.54|16288.54|0
1634725200000|2021-10-20 10:20:00|16295.21|16295.21|16301.2|16301.2|16303.98|16303.98|16291.45|16291.45|0
1634725500000|2021-10-20 10:25:00|16301.69|16301.69|16310.98|16310.98|16312.95|16312.95|16294.63|16294.63|0
1634725800000|2021-10-20 10:30:00|16310|16310|16309.69|16309.69|16311.4|16311.4|16308.03|16308.03|0
1634726100000|2021-10-20 10:35:00|16311.08|16311.08|16316.05|16316.05|16316.82|16316.82|16306.33|16306.33|0
1634726400000|2021-10-20 10:40:00|16323.01|16323.01|16322.93|16322.93|16327.11|16327.11|16322.93|16322.93|0
1634726700000|2021-10-20 10:45:00|16324.32|16324.32|16324.42|16324.42|16331.15|16331.15|16321.28|16321.28|0
1634727000000|2021-10-20 10:50:00|16325.62|16325.62|16326.19|16326.19|16326.83|16326.83|16320.9|16320.9|0
1634727300000|2021-10-20 10:55:00|16326.68|16326.68|16334.12|16334.12|16338.48|16338.48|16315.86|16315.86|0
1634727600000|2021-10-20 11:00:00|16332.15|16332.15|16329.89|16329.89|16336.79|16336.79|16327.92|16327.92|0
1634727900000|2021-10-20 11:05:00|16331.87|16331.87|16333.84|16333.84|16337.21|16337.21|16331.28|16331.28|0
1634728200000|2021-10-20 11:10:00|16331.87|16331.87|16334.14|16334.14|16337.28|16337.28|16331.35|16331.35|0
1634728500000|2021-10-20 11:15:00|16332.16|16332.16|16320.21|16320.21|16336.3|16336.3|16310.79|16310.79|0
1634728800000|2021-10-20 11:20:00|16316.04|16316.04|16325.51|16325.51|16325.69|16325.69|16316.04|16316.04|0
1634729100000|2021-10-20 11:25:00|16326.9|16326.9|16322.23|16322.23|16330.85|16330.85|16322.23|16322.23|0
1634729400000|2021-10-20 11:30:00|16322.64|16322.64|16351.55|16351.55|16354.34|16354.34|16322.64|16322.64|0
1634729700000|2021-10-20 11:35:00|16351.07|16351.07|16354.3|16354.3|16366.96|16366.96|16350.48|16350.48|0
1634730000000|2021-10-20 11:40:00|16350.12|16350.12|16343.78|16343.78|16351.47|16351.47|16342.3|16342.3|0
1634730300000|2021-10-20 11:45:00|16344.19|16344.19|16346.74|16346.74|16348.14|16348.14|16341.18|16341.18|0
1634730600000|2021-10-20 11:50:00|16345.92|16345.92|16339.01|16339.01|16349.7|16349.7|16339.01|16339.01|0
1634730900000|2021-10-20 11:55:00|16335.06|16335.06|16338.8|16338.8|16338.8|16338.8|16330.89|16330.89|0
1634731200000|2021-10-20 12:00:00|16344.72|16344.72|16350.5|16350.5|16350.5|16350.5|16335.88|16335.88|0
1634731500000|2021-10-20 12:05:00|16348.52|16348.52|16349.7|16349.7|16351|16351|16344.57|16344.57|0
1634731800000|2021-10-20 12:10:00|16347.73|16347.73|16357.02|16357.02|16358.41|16358.41|16345.75|16345.75|0
1634732100000|2021-10-20 12:15:00|16359.8|16359.8|16361.87|16361.87|16363.85|16363.85|16352.26|16352.26|0
1634732400000|2021-10-20 12:20:00|16363.85|16363.85|16357.55|16357.55|16372.59|16372.59|16357.55|16357.55|0
1634732700000|2021-10-20 12:25:00|16357.13|16357.13|16357.35|16357.35|16360.54|16360.54|16353.19|16353.19|0
1634733000000|2021-10-20 12:30:00|16357.76|16357.76|16358.31|16358.31|16360.28|16360.28|16357.27|16357.27|0
1634733300000|2021-10-20 12:35:00|16357.89|16357.89|16345.32|16345.32|16357.89|16357.89|16338.5|16338.5|0
1634733600000|2021-10-20 12:40:00|16345.74|16345.74|16333.33|16333.33|16346.15|16346.15|16333.33|16333.33|0
1634733900000|2021-10-20 12:45:00|16332.91|16332.91|16329.94|16329.94|16334.89|16334.89|16327.54|16327.54|0
1634734200000|2021-10-20 12:50:00|16333.89|16333.89|16321.42|16321.42|16334.7|16334.7|16321.42|16321.42|0
1634734500000|2021-10-20 12:55:00|16323.39|16323.39|16323.71|16323.71|16324.29|16324.29|16322.31|16322.31|0
1634734800000|2021-10-20 13:00:00|16324.19|16324.19|16324.73|16324.73|16326.17|16326.17|16317.18|16317.18|0
1634735100000|2021-10-20 13:05:00|16320.78|16320.78|16323.71|16323.71|16323.71|16323.71|16311.97|16311.97|0
1634735400000|2021-10-20 13:10:00|16325.11|16325.11|16331.46|16331.46|16332.23|16332.23|16315.72|16315.72|0
1634735700000|2021-10-20 13:15:00|16331.95|16331.95|16329.59|16329.59|16336.62|16336.62|16329.18|16329.18|0
1634736000000|2021-10-20 13:20:00|16331.56|16331.56|16315.74|16315.74|16333.77|16333.77|16313.76|16313.76|0
1634736300000|2021-10-20 13:25:00|16316.16|16316.16|16313.08|16313.08|16316.16|16316.16|16306.35|16306.35|0
1634736600000|2021-10-20 13:30:00|16312.59|16312.59|16293.8|16293.8|16314.64|16314.64|16287.39|16287.39|0
1634736900000|2021-10-20 13:35:00|16295.19|16295.19|16282.79|16282.79|16301.41|16301.41|16282.79|16282.79|0
1634737200000|2021-10-20 13:40:00|16281.4|16281.4|16273.51|16273.51|16306.05|16306.05|16269.56|16269.56|0
1634737500000|2021-10-20 13:45:00|16277.46|16277.46|16260.31|16260.31|16278.7|16278.7|16254.39|16254.39|0
1634737800000|2021-10-20 13:50:00|16259.83|16259.83|16223.46|16223.46|16259.83|16259.83|16223.46|16223.46|0
1634738100000|2021-10-20 13:55:00|16225.43|16225.43|16228.86|16228.86|16234.79|16234.79|16218.17|16218.17|0
1634738400000|2021-10-20 14:00:00|16235.55|16235.55|16255.14|16255.14|16256.53|16256.53|16235.55|16235.55|0
1634738700000|2021-10-20 14:05:00|16257.11|16257.11|16260.68|16260.68|16265.63|16265.63|16254.65|16254.65|0
1634739000000|2021-10-20 14:10:00|16262.07|16262.07|16282.53|16282.53|16287.21|16287.21|16258.12|16258.12|0
1634739300000|2021-10-20 14:15:00|16282.12|16282.12|16303.37|16303.37|16307.55|16307.55|16282.12|16282.12|0
1634739600000|2021-10-20 14:20:00|16307.32|16307.32|16305.43|16305.43|16307.89|16307.89|16299.41|16299.41|0
1634739900000|2021-10-20 14:25:00|16305.91|16305.91|16304.02|16304.02|16305.91|16305.91|16294.37|16294.37|0
1634740200000|2021-10-20 14:30:00|16305.71|16305.71|16317.96|16317.96|16317.96|16317.96|16300.38|16300.38|0
1634740500000|2021-10-20 14:35:00|16318.37|16318.37|16297|16297|16318.37|16318.37|16297|16297|0
1634740800000|2021-10-20 14:40:00|16294.21|16294.21|16296.19|16296.19|16296.26|16296.26|16288.37|16288.37|0
1634741100000|2021-10-20 14:45:00|16294.21|16294.21|16292.86|16292.86|16294.84|16294.84|16287.31|16287.31|0
1634741400000|2021-10-20 14:50:00|16293.35|16293.35|16289.39|16289.39|16293.35|16293.35|16287.42|16287.42|0
1634741700000|2021-10-20 14:55:00|16288.97|16288.97|16274.08|16274.08|16288.97|16288.97|16272.99|16272.99|0
1634742000000|2021-10-20 15:00:00|16279.65|16279.65|16268.1|16268.1|16279.65|16279.65|16267.74|16267.74|0
1634742300000|2021-10-20 15:05:00|16270.07|16270.07|16276.39|16276.39|16276.39|16276.39|16265.63|16265.63|0
1634742600000|2021-10-20 15:10:00|16278.36|16278.36|16271.03|16271.03|16278.37|16278.37|16266.69|16266.69|0
1634742900000|2021-10-20 15:15:00|16271.51|16271.51|16276.69|16276.69|16277.45|16277.45|16268.72|16268.72|0
1634743200000|2021-10-20 15:20:00|16276.28|16276.28|16287.31|16287.31|16289.77|16289.77|16276.28|16276.28|0
1634743500000|2021-10-20 15:25:00|16285.33|16285.33|16277.66|16277.66|16285.91|16285.91|16275.43|16275.43|0
1634800500000|2021-10-21 07:15:00|16233.49|16233.49|16276.55|16276.55|16276.55|16276.55|16230.05|16230.05|0
1634800800000|2021-10-21 07:20:00|16279.33|16279.33|16336.6|16336.6|16338.58|16338.58|16279.33|16279.33|0
1634801100000|2021-10-21 07:25:00|16340.55|16340.55|16336.21|16336.21|16343.76|16343.76|16332.27|16332.27|0
1634801400000|2021-10-21 07:30:00|16334.24|16334.24|16325.53|16325.53|16334.24|16334.24|16310.32|16310.32|0
1634801700000|2021-10-21 07:35:00|16326.44|16326.44|16270.34|16270.34|16326.44|16326.44|16270.34|16270.34|0
1634802000000|2021-10-21 07:40:00|16271.18|16271.18|16287.19|16287.19|16288.1|16288.1|16266.38|16266.38|0
1634802300000|2021-10-21 07:45:00|16289.17|16289.17|16300.02|16300.02|16309.31|16309.31|16284.99|16284.99|0
1634802600000|2021-10-21 07:50:00|16298.04|16298.04|16279.52|16279.52|16298.04|16298.04|16276.72|16276.72|0
1634802900000|2021-10-21 07:55:00|16280.91|16280.91|16251.71|16251.71|16280.91|16280.91|16250.32|16250.32|0
1634803200000|2021-10-21 08:00:00|16253.1|16253.1|16242.61|16242.61|16257.86|16257.86|16242.61|16242.61|0
1634803500000|2021-10-21 08:05:00|16248.53|16248.53|16236.38|16236.38|16254.1|16254.1|16234.99|16234.99|0
1634803800000|2021-10-21 08:10:00|16235.18|16235.18|16228.35|16228.35|16236.57|16236.57|16226.96|16226.96|0
1634804100000|2021-10-21 08:15:00|16226.96|16226.96|16228.22|16228.22|16234.37|16234.37|16225.56|16225.56|0
1634804400000|2021-10-21 08:20:00|16229.61|16229.61|16224.88|16224.88|16234.92|16234.92|16223.07|16223.07|0
1634804700000|2021-10-21 08:25:00|16222.9|16222.9|16238.19|16238.19|16249.68|16249.68|16222.9|16222.9|0
1634805000000|2021-10-21 08:30:00|16239.39|16239.39|16262.08|16262.08|16262.08|16262.08|16239.39|16239.39|0
1634805300000|2021-10-21 08:35:00|16268|16268|16263.35|16263.35|16268|16268|16260.68|16260.68|0
1634805600000|2021-10-21 08:40:00|16264.75|16264.75|16285.73|16285.73|16285.73|16285.73|16264.75|16264.75|0
1634805900000|2021-10-21 08:45:00|16287.12|16287.12|16284.85|16284.85|16288.22|16288.22|16278.18|16278.18|0
1634806200000|2021-10-21 08:50:00|16286.82|16286.82|16266.82|16266.82|16286.82|16286.82|16265.73|16265.73|0
1634806500000|2021-10-21 08:55:00|16270.77|16270.77|16260.64|16260.64|16276.69|16276.69|16260.64|16260.64|0
1634806800000|2021-10-21 09:00:00|16262.62|16262.62|16266.17|16266.17|16272.72|16272.72|16262.62|16262.62|0
1634807100000|2021-10-21 09:05:00|16266.58|16266.58|16262.01|16262.01|16270.53|16270.53|16260.2|16260.2|0
1634807400000|2021-10-21 09:10:00|16265.96|16265.96|16278.62|16278.62|16287.96|16287.96|16265.96|16265.96|0
1634807700000|2021-10-21 09:15:00|16282.57|16282.57|16292.63|16292.63|16295.22|16295.22|16282.57|16282.57|0
1634808000000|2021-10-21 09:20:00|16294.03|16294.03|16305.35|16305.35|16310.47|16310.47|16294.03|16294.03|0
1634808300000|2021-10-21 09:25:00|16304.53|16304.53|16303.31|16303.31|16306.68|16306.68|16302.73|16302.73|0
1634808600000|2021-10-21 09:30:00|16301.34|16301.34|16306.71|16306.71|16306.71|16306.71|16295.41|16295.41|0
1634808900000|2021-10-21 09:35:00|16305.32|16305.32|16313.95|16313.95|16315.92|16315.92|16298.67|16298.67|0
1634809200000|2021-10-21 09:40:00|16315.92|16315.92|16336.9|16336.9|16336.9|16336.9|16315.08|16315.08|0
1634809500000|2021-10-21 09:45:00|16338.88|16338.88|16331.39|16331.39|16338.88|16338.88|16330.98|16330.98|0
1634809800000|2021-10-21 09:50:00|16335.34|16335.34|16342.3|16342.3|16348.58|16348.58|16334.98|16334.98|0
1634810100000|2021-10-21 09:55:00|16341.46|16341.46|16325.9|16325.9|16341.46|16341.46|16319.74|16319.74|0
1634810400000|2021-10-21 10:00:00|16329.85|16329.85|16325.51|16325.51|16329.85|16329.85|16315.99|16315.99|0
1634810700000|2021-10-21 10:05:00|16324.11|16324.11|16321.23|16321.23|16332.01|16332.01|16319.54|16319.54|0
1634811000000|2021-10-21 10:10:00|16315.3|16315.3|16307.43|16307.43|16315.3|16315.3|16306.59|16306.59|0
1634811300000|2021-10-21 10:15:00|16309.41|16309.41|16297.36|16297.36|16310.64|16310.64|16297.36|16297.36|0
1634811600000|2021-10-21 10:20:00|16289.46|16289.46|16293.39|16293.39|16297.36|16297.36|16289.46|16289.46|0
1634811900000|2021-10-21 10:25:00|16295.36|16295.36|16296.54|16296.54|16297.17|16297.17|16294.57|16294.57|0
1634812200000|2021-10-21 10:30:00|16298.52|16298.52|16304.8|16304.8|16307.58|16307.58|16298.52|16298.52|0
1634812500000|2021-10-21 10:35:00|16306.19|16306.19|16315.91|16315.91|16317.3|16317.3|16303.4|16303.4|0
1634812800000|2021-10-21 10:40:00|16315.42|16315.42|16319|16319|16319.82|16319.82|16309.49|16309.49|0
1634813100000|2021-10-21 10:45:00|16320.4|16320.4|16322.18|16322.18|16328.93|16328.93|16320.4|16320.4|0
1634813400000|2021-10-21 10:50:00|16323.38|16323.38|16300.5|16300.5|16323.38|16323.38|16298.53|16298.53|0
1634813700000|2021-10-21 10:55:00|16302.48|16302.48|16299.11|16299.11|16302.48|16302.48|16299.11|16299.11|0
1634814000000|2021-10-21 11:00:00|16299.6|16299.6|16300.18|16300.18|16300.18|16300.18|16298.21|16298.21|0
1634814300000|2021-10-21 11:05:00|16302.15|16302.15|16299.04|16299.04|16304.87|16304.87|16299.04|16299.04|0
1634814600000|2021-10-21 11:10:00|16297.65|16297.65|16290.67|16290.67|16297.65|16297.65|16286.72|16286.72|0
1634814900000|2021-10-21 11:15:00|16291.16|16291.16|16286.72|16286.72|16291.16|16291.16|16286.72|16286.72|0
1634815200000|2021-10-21 11:20:00|16284.74|16284.74|16273.57|16273.57|16285.72|16285.72|16273.15|16273.15|0
1634815500000|2021-10-21 11:25:00|16274.39|16274.39|16263.96|16263.96|16274.8|16274.8|16258.39|16258.39|0
1634815800000|2021-10-21 11:30:00|16265.17|16265.17|16266.42|16266.42|16269.35|16269.35|16265.17|16265.17|0
1634816100000|2021-10-21 11:35:00|16265.03|16265.03|16266|16266|16266|16266|16265.03|16265.03|0
1634816400000|2021-10-21 11:40:00|16265.18|16265.18|16271.02|16271.02|16274.96|16274.96|16265.18|16265.18|0
1634816700000|2021-10-21 11:45:00|16271.43|16271.43|16276.01|16276.01|16277.98|16277.98|16266.62|16266.62|0
1634817000000|2021-10-21 11:50:00|16274.03|16274.03|16271.62|16271.62|16277.57|16277.57|16271.62|16271.62|0
1634817300000|2021-10-21 11:55:00|16270.23|16270.23|16271.72|16271.72|16278.13|16278.13|16268.25|16268.25|0
1634817600000|2021-10-21 12:00:00|16273.69|16273.69|16274.9|16274.9|16279.43|16279.43|16271.49|16271.49|0
1634817900000|2021-10-21 12:05:00|16280.82|16280.82|16283.7|16283.7|16292.57|16292.57|16280.82|16280.82|0
1634818200000|2021-10-21 12:10:00|16281.73|16281.73|16271.49|16271.49|16281.73|16281.73|16271.49|16271.49|0
1634818500000|2021-10-21 12:15:00|16272.95|16272.95|16270.06|16270.06|16275.41|16275.41|16270.06|16270.06|0
1634818800000|2021-10-21 12:20:00|16274.01|16274.01|16290.6|16290.6|16299.1|16299.1|16274.01|16274.01|0
1634819100000|2021-10-21 12:25:00|16291.08|16291.08|16303.62|16303.62|16305.6|16305.6|16291.08|16291.08|0
1634819400000|2021-10-21 12:30:00|16299.68|16299.68|16302.79|16302.79|16302.79|16302.79|16295.62|16295.62|0
1634819700000|2021-10-21 12:35:00|16300.82|16300.82|16298.26|16298.26|16304.18|16304.18|16296.28|16296.28|0
1634820000000|2021-10-21 12:40:00|16297.05|16297.05|16302.93|16302.93|16307.04|16307.04|16293.1|16293.1|0
1634820300000|2021-10-21 12:45:00|16304.91|16304.91|16307.38|16307.38|16313.98|16313.98|16300.96|16300.96|0
1634820600000|2021-10-21 12:50:00|16307.79|16307.79|16301.34|16301.34|16309.77|16309.77|16299.94|16299.94|0
1634820900000|2021-10-21 12:55:00|16299.94|16299.94|16299.77|16299.77|16301.92|16301.92|16296.99|16296.99|0
1634821200000|2021-10-21 13:00:00|16301.75|16301.75|16292.56|16292.56|16305.7|16305.7|16291.17|16291.17|0
1634821500000|2021-10-21 13:05:00|16293.95|16293.95|16291.84|16291.84|16297.23|16297.23|16283.18|16283.18|0
1634821800000|2021-10-21 13:10:00|16292.26|16292.26|16298.11|16298.11|16298.11|16298.11|16291.36|16291.36|0
1634822100000|2021-10-21 13:15:00|16297.28|16297.28|16293.74|16293.74|16299.66|16299.66|16293.74|16293.74|0
1634822400000|2021-10-21 13:20:00|16297.69|16297.69|16297.2|16297.2|16300|16300|16295.75|16295.75|0
1634822700000|2021-10-21 13:25:00|16298.59|16298.59|16305.57|16305.57|16309.52|16309.52|16298.59|16298.59|0
1634823000000|2021-10-21 13:30:00|16303.6|16303.6|16309.73|16309.73|16321.6|16321.6|16295.65|16295.65|0
1634823300000|2021-10-21 13:35:00|16311.71|16311.71|16324.99|16324.99|16328.94|16328.94|16307.53|16307.53|0
1634823600000|2021-10-21 13:40:00|16323.02|16323.02|16334.33|16334.33|16336.72|16336.72|16321.81|16321.81|0
1634823900000|2021-10-21 13:45:00|16333.91|16333.91|16338.47|16338.47|16347.84|16347.84|16332.55|16332.55|0
1634824200000|2021-10-21 13:50:00|16332.55|16332.55|16330|16330|16337.89|16337.89|16330|16330|0
1634824500000|2021-10-21 13:55:00|16331.98|16331.98|16354.2|16354.2|16354.2|16354.2|16331.98|16331.98|0
1634824800000|2021-10-21 14:00:00|16355.41|16355.41|16357.41|16357.41|16362.78|16362.78|16353.49|16353.49|0
1634825100000|2021-10-21 14:05:00|16357.82|16357.82|16376.05|16376.05|16376.05|16376.05|16353.87|16353.87|0
1634825400000|2021-10-21 14:10:00|16372.1|16372.1|16371.94|16371.94|16373.32|16373.32|16364.2|16364.2|0
1634825700000|2021-10-21 14:15:00|16372.35|16372.35|16387.38|16387.38|16390.52|16390.52|16367.01|16367.01|0
1634826000000|2021-10-21 14:20:00|16386.15|16386.15|16396.91|16396.91|16399.71|16399.71|16381.37|16381.37|0
1634826300000|2021-10-21 14:25:00|16398.3|16398.3|16413.91|16413.91|16413.91|16413.91|16396.42|16396.42|0
1634826600000|2021-10-21 14:30:00|16417.86|16417.86|16424.07|16424.07|16427.92|16427.92|16415.44|16415.44|0
1634826900000|2021-10-21 14:35:00|16426.04|16426.04|16423.1|16423.1|16426.89|16426.89|16419.73|16419.73|0
1634827200000|2021-10-21 14:40:00|16422.61|16422.61|16425.35|16425.35|16425.35|16425.35|16413.85|16413.85|0
1634827500000|2021-10-21 14:45:00|16423.38|16423.38|16424.69|16424.69|16426.67|16426.67|16417.45|16417.45|0
1634827800000|2021-10-21 14:50:00|16425.18|16425.18|16440.17|16440.17|16440.81|16440.81|16425.18|16425.18|0
1634828100000|2021-10-21 14:55:00|16441.56|16441.56|16438.82|16438.82|16446.89|16446.89|16437.43|16437.43|0
1634828400000|2021-10-21 15:00:00|16439.31|16439.31|16453.16|16453.16|16453.57|16453.57|16439.31|16439.31|0
1634828700000|2021-10-21 15:05:00|16451.19|16451.19|16435.7|16435.7|16451.19|16451.19|16435.21|16435.21|0
1634829000000|2021-10-21 15:10:00|16434.3|16434.3|16435.3|16435.3|16435.79|16435.79|16431.54|16431.54|0
1634829300000|2021-10-21 15:15:00|16437.27|16437.27|16442.91|16442.91|16453.02|16453.02|16437.27|16437.27|0
1634829600000|2021-10-21 15:20:00|16443.33|16443.33|16443.42|16443.42|16449.99|16449.99|16443.33|16443.33|0
1634829900000|2021-10-21 15:25:00|16447.37|16447.37|16416.54|16416.54|16447.37|16447.37|16416.54|16416.54|0
1634886900000|2021-10-22 07:15:00|16603.01|16603.01|16638.22|16638.22|16638.22|16638.22|16583.53|16583.53|0
1634887200000|2021-10-22 07:20:00|16634.27|16634.27|16661.57|16661.57|16661.57|16661.57|16605.89|16605.89|0
1634887500000|2021-10-22 07:25:00|16677.37|16677.37|16680.11|16680.11|16689.22|16689.22|16672.03|16672.03|0
1634887800000|2021-10-22 07:30:00|16686.03|16686.03|16660.99|16660.99|16696.8|16696.8|16643.57|16643.57|0
1634888100000|2021-10-22 07:35:00|16664.94|16664.94|16683.94|16683.94|16687.89|16687.89|16651.7|16651.7|0
1634888400000|2021-10-22 07:40:00|16681.96|16681.96|16658.06|16658.06|16687.53|16687.53|16650.16|16650.16|0
1634888700000|2021-10-22 07:45:00|16659.32|16659.32|16678.09|16678.09|16684.02|16684.02|16659.32|16659.32|0
1634889000000|2021-10-22 07:50:00|16677.68|16677.68|16672.45|16672.45|16682.04|16682.04|16666.53|16666.53|0
1634889300000|2021-10-22 07:55:00|16662.94|16662.94|16683.5|16683.5|16687.45|16687.45|16658.99|16658.99|0
1634889600000|2021-10-22 08:00:00|16682.3|16682.3|16679.34|16679.34|16686.05|16686.05|16670.19|16670.19|0
1634889900000|2021-10-22 08:05:00|16679.83|16679.83|16684.14|16684.14|16692.03|16692.03|16670.31|16670.31|0
1634890200000|2021-10-22 08:10:00|16679.96|16679.96|16709.4|16709.4|16717.3|16717.3|16673.97|16673.97|0
1634890500000|2021-10-22 08:15:00|16713.35|16713.35|16733.17|16733.17|16746.18|16746.18|16713.35|16713.35|0
1634890800000|2021-10-22 08:20:00|16739.09|16739.09|16756.35|16756.35|16762.79|16762.79|16739.09|16739.09|0
1634891100000|2021-10-22 08:25:00|16755.93|16755.93|16751.55|16751.55|16759.78|16759.78|16746.89|16746.89|0
1634891400000|2021-10-22 08:30:00|16759.45|16759.45|16711.14|16711.14|16759.45|16759.45|16711.14|16711.14|0
1634891700000|2021-10-22 08:35:00|16709.75|16709.75|16722.88|16722.88|16722.88|16722.88|16705.8|16705.8|0
1634892000000|2021-10-22 08:40:00|16724.86|16724.86|16744.76|16744.76|16749.02|16749.02|16712.2|16712.2|0
1634892300000|2021-10-22 08:45:00|16740.81|16740.81|16736.07|16736.07|16748.13|16748.13|16736.07|16736.07|0
1634892600000|2021-10-22 08:50:00|16732.12|16732.12|16708.66|16708.66|16736.07|16736.07|16708.66|16708.66|0
1634892900000|2021-10-22 08:55:00|16702.74|16702.74|16717.89|16717.89|16723.48|16723.48|16697.81|16697.81|0
1634893200000|2021-10-22 09:00:00|16715.92|16715.92|16735.08|16735.08|16735.08|16735.08|16715.92|16715.92|0
1634893500000|2021-10-22 09:05:00|16731.13|16731.13|16743.57|16743.57|16743.57|16743.57|16723.23|16723.23|0
1634893800000|2021-10-22 09:10:00|16742.36|16742.36|16743.67|16743.67|16745.06|16745.06|16726.34|16726.34|0
1634894100000|2021-10-22 09:15:00|16746.45|16746.45|16741.63|16741.63|16746.45|16746.45|16736.29|16736.29|0
1634894400000|2021-10-22 09:20:00|16741.14|16741.14|16739.75|16739.75|16744.58|16744.58|16739.75|16739.75|0
1634894700000|2021-10-22 09:25:00|16738.35|16738.35|16726.88|16726.88|16738.35|16738.35|16716.43|16716.43|0
1634895000000|2021-10-22 09:30:00|16728.28|16728.28|16700.63|16700.63|16728.28|16728.28|16696.68|16696.68|0
1634895300000|2021-10-22 09:35:00|16702.02|16702.02|16714.42|16714.42|16714.42|16714.42|16702.02|16702.02|0
1634895600000|2021-10-22 09:40:00|16704.55|16704.55|16710.87|16710.87|16710.87|16710.87|16695.03|16695.03|0
1634895900000|2021-10-22 09:45:00|16716.79|16716.79|16698.7|16698.7|16716.79|16716.79|16698.7|16698.7|0
1634896200000|2021-10-22 09:50:00|16700.67|16700.67|16705.31|16705.31|16707.72|16707.72|16700.67|16700.67|0
1634896500000|2021-10-22 09:55:00|16706.13|16706.13|16706.72|16706.72|16708.11|16708.11|16694.29|16694.29|0
1634896800000|2021-10-22 10:00:00|16705.32|16705.32|16699.11|16699.11|16705.47|16705.47|16699.11|16699.11|0
1634897100000|2021-10-22 10:05:00|16698.69|16698.69|16719.36|16719.36|16719.77|16719.77|16697.3|16697.3|0
1634897400000|2021-10-22 10:10:00|16718.95|16718.95|16712.71|16712.71|16721|16721|16712.71|16712.71|0
1634897700000|2021-10-22 10:15:00|16713.68|16713.68|16722.15|16722.15|16724.13|16724.13|16713.68|16713.68|0
1634898000000|2021-10-22 10:20:00|16724.13|16724.13|16728.02|16728.02|16733.64|16733.64|16720.29|16720.29|0
1634898300000|2021-10-22 10:25:00|16726.04|16726.04|16725.64|16725.64|16734.75|16734.75|16720.85|16720.85|0
1634898600000|2021-10-22 10:30:00|16726.84|16726.84|16719.36|16719.36|16729.81|16729.81|16719.13|16719.13|0
1634898900000|2021-10-22 10:35:00|16717.96|16717.96|16718.61|16718.61|16721.29|16721.29|16714.38|16714.38|0
1634899200000|2021-10-22 10:40:00|16718.2|16718.2|16718.71|16718.71|16725.29|16725.29|16715.41|16715.41|0
1634899500000|2021-10-22 10:45:00|16717.74|16717.74|16752.9|16752.9|16763.59|16763.59|16715.76|16715.76|0
1634899800000|2021-10-22 10:50:00|16748.95|16748.95|16738.66|16738.66|16750.92|16750.92|16737.68|16737.68|0
1634900100000|2021-10-22 10:55:00|16737.27|16737.27|16747.21|16747.21|16747.21|16747.21|16734.89|16734.89|0
1634900400000|2021-10-22 11:00:00|16751.16|16751.16|16738.65|16738.65|16756.65|16756.65|16731.33|16731.33|0
1634900700000|2021-10-22 11:05:00|16736.68|16736.68|16734.51|16734.51|16736.68|16736.68|16730.33|16730.33|0
1634901000000|2021-10-22 11:10:00|16736.49|16736.49|16746.43|16746.43|16746.43|16746.43|16736.49|16736.49|0
1634901300000|2021-10-22 11:15:00|16747.4|16747.4|16747.07|16747.07|16749.46|16749.46|16737.61|16737.61|0
1634901600000|2021-10-22 11:20:00|16748.46|16748.46|16750.51|16750.51|16751.91|16751.91|16744.01|16744.01|0
1634901900000|2021-10-22 11:25:00|16748.54|16748.54|16748.13|16748.13|16749.67|16749.67|16745.27|16745.27|0
1634902200000|2021-10-22 11:30:00|16750.11|16750.11|16746.47|16746.47|16752.39|16752.39|16745.18|16745.18|0
1634902500000|2021-10-22 11:35:00|16748.44|16748.44|16738.63|16738.63|16750.06|16750.06|16738.63|16738.63|0
1634902800000|2021-10-22 11:40:00|16737.24|16737.24|16743.22|16743.22|16743.22|16743.22|16737.24|16737.24|0
1634903100000|2021-10-22 11:45:00|16739.27|16739.27|16735.97|16735.97|16739.69|16739.69|16726.03|16726.03|0
1634903400000|2021-10-22 11:50:00|16735.56|16735.56|16746.25|16746.25|16748.23|16748.23|16730.63|16730.63|0
1634903700000|2021-10-22 11:55:00|16746.66|16746.66|16755.23|16755.23|16756.05|16756.05|16744.52|16744.52|0
1634904000000|2021-10-22 12:00:00|16753.84|16753.84|16748.09|16748.09|16753.84|16753.84|16743.73|16743.73|0
1634904300000|2021-10-22 12:05:00|16746.89|16746.89|16756.92|16756.92|16756.92|16756.92|16743.45|16743.45|0
1634904600000|2021-10-22 12:10:00|16760.87|16760.87|16753.08|16753.08|16760.87|16760.87|16753.08|16753.08|0
1634904900000|2021-10-22 12:15:00|16755.86|16755.86|16747.16|16747.16|16758.59|16758.59|16744.38|16744.38|0
1634905200000|2021-10-22 12:20:00|16749.14|16749.14|16741.18|16741.18|16753.09|16753.09|16741.18|16741.18|0
1634905500000|2021-10-22 12:25:00|16742.57|16742.57|16738.21|16738.21|16742.57|16742.57|16735.26|16735.26|0
1634905800000|2021-10-22 12:30:00|16739.61|16739.61|16739.53|16739.53|16743.77|16743.77|16737.63|16737.63|0
1634906100000|2021-10-22 12:35:00|16738.14|16738.14|16735.62|16735.62|16739.22|16739.22|16734.23|16734.23|0
1634906400000|2021-10-22 12:40:00|16735.21|16735.21|16743.05|16743.05|16745.84|16745.84|16735.21|16735.21|0
1634906700000|2021-10-22 12:45:00|16740.26|16740.26|16729.6|16729.6|16740.26|16740.26|16728.03|16728.03|0
1634907000000|2021-10-22 12:50:00|16728.2|16728.2|16726.58|16726.58|16729.95|16729.95|16720.65|16720.65|0
1634907300000|2021-10-22 12:55:00|16724.6|16724.6|16725.21|16725.21|16728.38|16728.38|16719.02|16719.02|0
1634907600000|2021-10-22 13:00:00|16727.18|16727.18|16723.04|16723.04|16729.32|16729.32|16723.04|16723.04|0
1634907900000|2021-10-22 13:05:00|16717.11|16717.11|16713.52|16713.52|16718.51|16718.51|16711.37|16711.37|0
1634908200000|2021-10-22 13:10:00|16713.11|16713.11|16705.91|16705.91|16715.73|16715.73|16705.91|16705.91|0
1634908500000|2021-10-22 13:15:00|16701.96|16701.96|16703.22|16703.22|16706.82|16706.82|16694.89|16694.89|0
1634908800000|2021-10-22 13:20:00|16699.28|16699.28|16677.26|16677.26|16705.61|16705.61|16677.26|16677.26|0
1634909100000|2021-10-22 13:25:00|16678.65|16678.65|16686.79|16686.79|16696.08|16696.08|16669.6|16669.6|0
1634909400000|2021-10-22 13:30:00|16682.84|16682.84|16698.2|16698.2|16705.18|16705.18|16676.86|16676.86|0
1634909700000|2021-10-22 13:35:00|16699.66|16699.66|16726.93|16726.93|16726.93|16726.93|16694.89|16694.89|0
1634910000000|2021-10-22 13:40:00|16725.54|16725.54|16718.66|16718.66|16725.54|16725.54|16709.72|16709.72|0
1634910300000|2021-10-22 13:45:00|16720.63|16720.63|16709.58|16709.58|16722.03|16722.03|16706.6|16706.6|0
1634910600000|2021-10-22 13:50:00|16707.6|16707.6|16720.21|16720.21|16726.13|16726.13|16707.12|16707.12|0
1634910900000|2021-10-22 13:55:00|16720.62|16720.62|16741.89|16741.89|16742.4|16742.4|16720.62|16720.62|0
1634911200000|2021-10-22 14:00:00|16740.5|16740.5|16742.08|16742.08|16746.27|16746.27|16734.96|16734.96|0
1634911500000|2021-10-22 14:05:00|16740.69|16740.69|16720.36|16720.36|16745.91|16745.91|16720.36|16720.36|0
1634911800000|2021-10-22 14:10:00|16720.85|16720.85|16692.42|16692.42|16720.85|16720.85|16692.42|16692.42|0
1634912100000|2021-10-22 14:15:00|16692.83|16692.83|16695.11|16695.11|16712.25|16712.25|16692.83|16692.83|0
1634912400000|2021-10-22 14:20:00|16693.72|16693.72|16710.68|16710.68|16712.65|16712.65|16693.72|16693.72|0
1634912700000|2021-10-22 14:25:00|16709.28|16709.28|16705.97|16705.97|16711.26|16711.26|16703.94|16703.94|0
1634913000000|2021-10-22 14:30:00|16703.99|16703.99|16692.28|16692.28|16703.99|16703.99|16686.36|16686.36|0
1634913300000|2021-10-22 14:35:00|16691.07|16691.07|16692.58|16692.58|16692.58|16692.58|16685.68|16685.68|0
1634913600000|2021-10-22 14:40:00|16690.6|16690.6|16699.43|16699.43|16703.38|16703.38|16687.24|16687.24|0
1634913900000|2021-10-22 14:45:00|16699.84|16699.84|16708.97|16708.97|16712.33|16712.33|16697.86|16697.86|0
1634914200000|2021-10-22 14:50:00|16706.99|16706.99|16712.83|16712.83|16715.12|16715.12|16703.21|16703.21|0
1634914500000|2021-10-22 14:55:00|16714.8|16714.8|16710.98|16710.98|16716.78|16716.78|16705.61|16705.61|0
1634914800000|2021-10-22 15:00:00|16710.14|16710.14|16714.6|16714.6|16719.36|16719.36|16710.14|16710.14|0
1634915100000|2021-10-22 15:05:00|16716|16716|16706.73|16706.73|16719.95|16719.95|16704.27|16704.27|0
1634915400000|2021-10-22 15:10:00|16704.76|16704.76|16712.17|16712.17|16719.2|16719.2|16704.76|16704.76|0
1634915700000|2021-10-22 15:15:00|16708.22|16708.22|16705.04|16705.04|16715.14|16715.14|16702.58|16702.58|0
1634916000000|2021-10-22 15:20:00|16703.65|16703.65|16704.23|16704.23|16706.45|16706.45|16698.89|16698.89|0
1634916300000|2021-10-22 15:25:00|16700.28|16700.28|16707.65|16707.65|16712.99|16712.99|16690.99|16690.99|0
1635146100000|2021-10-25 07:15:00|16679.32|16679.32|16672.45|16672.45|16687.22|16687.22|16667.48|16667.48|0
1635146400000|2021-10-25 07:20:00|16674.86|16674.86|16665.6|16665.6|16674.86|16674.86|16653.31|16653.31|0
1635146700000|2021-10-25 07:25:00|16669.77|16669.77|16640.61|16640.61|16669.77|16669.77|16631.45|16631.45|0
1635147000000|2021-10-25 07:30:00|16639.22|16639.22|16667.85|16667.85|16667.85|16667.85|16631.21|16631.21|0
1635147300000|2021-10-25 07:35:00|16673.77|16673.77|16686.54|16686.54|16709.19|16709.19|16673.77|16673.77|0
1635147600000|2021-10-25 07:40:00|16688.51|16688.51|16684.33|16684.33|16692.46|16692.46|16682.56|16682.56|0
1635147900000|2021-10-25 07:45:00|16683.51|16683.51|16683.49|16683.49|16684.61|16684.61|16669.17|16669.17|0
1635148200000|2021-10-25 07:50:00|16684.7|16684.7|16687.17|16687.17|16692.1|16692.1|16684.7|16684.7|0
1635148500000|2021-10-25 07:55:00|16689.96|16689.96|16697.69|16697.69|16697.69|16697.69|16688.98|16688.98|0
1635148800000|2021-10-25 08:00:00|16695.72|16695.72|16702.6|16702.6|16713.11|16713.11|16695.72|16695.72|0
1635149100000|2021-10-25 08:05:00|16703.42|16703.42|16701.23|16701.23|16706.23|16706.23|16691.36|16691.36|0
1635149400000|2021-10-25 08:10:00|16702.62|16702.62|16696.94|16696.94|16712.48|16712.48|16696.94|16696.94|0
1635149700000|2021-10-25 08:15:00|16689.04|16689.04|16706.07|16706.07|16708.04|16708.04|16689.04|16689.04|0
1635150000000|2021-10-25 08:20:00|16713.03|16713.03|16706.86|16706.86|16714.76|16714.76|16706.86|16706.86|0
1635150300000|2021-10-25 08:25:00|16712.78|16712.78|16696.58|16696.58|16714.76|16714.76|16694.79|16694.79|0
1635150600000|2021-10-25 08:30:00|16696.99|16696.99|16706.81|16706.81|16708.37|16708.37|16692.63|16692.63|0
1635150900000|2021-10-25 08:35:00|16714.71|16714.71|16704.7|16704.7|16721.12|16721.12|16699.98|16699.98|0
1635151200000|2021-10-25 08:40:00|16704.21|16704.21|16705.75|16705.75|16709.7|16709.7|16702.82|16702.82|0
1635151500000|2021-10-25 08:45:00|16702.96|16702.96|16704.66|16704.66|16704.66|16704.66|16695.95|16695.95|0
1635151800000|2021-10-25 08:50:00|16701.87|16701.87|16709.15|16709.15|16709.98|16709.98|16701.77|16701.77|0
1635152100000|2021-10-25 08:55:00|16705.21|16705.21|16716.96|16716.96|16716.96|16716.96|16700.74|16700.74|0
1635152400000|2021-10-25 09:00:00|16718.94|16718.94|16728.13|16728.13|16728.13|16728.13|16718.94|16718.94|0
1635152700000|2021-10-25 09:05:00|16730.23|16730.23|16735.38|16735.38|16748.68|16748.68|16730.23|16730.23|0
1635153000000|2021-10-25 09:10:00|16734.96|16734.96|16729.49|16729.49|16734.96|16734.96|16723.57|16723.57|0
1635153300000|2021-10-25 09:15:00|16729.08|16729.08|16726.23|16726.23|16731.67|16731.67|16724.92|16724.92|0
1635153600000|2021-10-25 09:20:00|16730.18|16730.18|16734.15|16734.15|16741.28|16741.28|16728.65|16728.65|0
1635153900000|2021-10-25 09:25:00|16732.76|16732.76|16721.58|16721.58|16740.66|16740.66|16721.58|16721.58|0
1635154200000|2021-10-25 09:30:00|16720.18|16720.18|16721.9|16721.9|16723.39|16723.39|16717.47|16717.47|0
1635154500000|2021-10-25 09:35:00|16723.88|16723.88|16732.67|16732.67|16732.67|16732.67|16723.88|16723.88|0
1635154800000|2021-10-25 09:40:00|16736.62|16736.62|16727.25|16727.25|16739.4|16739.4|16727.25|16727.25|0
1635155100000|2021-10-25 09:45:00|16726.28|16726.28|16714.66|16714.66|16727.67|16727.67|16714.66|16714.66|0
1635155400000|2021-10-25 09:50:00|16716.63|16716.63|16716.63|16716.63|16719.19|16719.19|16715.24|16715.24|0
1635155700000|2021-10-25 09:55:00|16720.58|16720.58|16714.91|16714.91|16720.58|16720.58|16713.26|16713.26|0
1635156000000|2021-10-25 10:00:00|16714.49|16714.49|16712.28|16712.28|16717.04|16717.04|16710.55|16710.55|0
1635156300000|2021-10-25 10:05:00|16708.33|16708.33|16698.37|16698.37|16709.28|16709.28|16698.37|16698.37|0
1635156600000|2021-10-25 10:10:00|16699.76|16699.76|16703.21|16703.21|16707.16|16707.16|16697.9|16697.9|0
1635156900000|2021-10-25 10:15:00|16701.82|16701.82|16707.13|16707.13|16707.13|16707.13|16694.03|16694.03|0
1635157200000|2021-10-25 10:20:00|16705.74|16705.74|16702.61|16702.61|16708.53|16708.53|16702.6|16702.6|0
1635157500000|2021-10-25 10:25:00|16700.64|16700.64|16699.47|16699.47|16703.42|16703.42|16695.3|16695.3|0
1635157800000|2021-10-25 10:30:00|16699.06|16699.06|16696.44|16696.44|16699.47|16699.47|16686.56|16686.56|0
1635158100000|2021-10-25 10:35:00|16694.46|16694.46|16704|16704|16707.95|16707.95|16689.69|16689.69|0
1635158400000|2021-10-25 10:40:00|16709.93|16709.93|16713.56|16713.56|16716.34|16716.34|16709.93|16709.93|0
1635158700000|2021-10-25 10:45:00|16705.66|16705.66|16706.79|16706.79|16707.64|16707.64|16705.66|16705.66|0
1635159000000|2021-10-25 10:50:00|16704.82|16704.82|16704.82|16704.82|16704.82|16704.82|16702.85|16702.85|0
1635159300000|2021-10-25 10:55:00|16704.41|16704.41|16703.58|16703.58|16708.94|16708.94|16701.52|16701.52|0
1635159600000|2021-10-25 11:00:00|16703.17|16703.17|16690.03|16690.03|16707.96|16707.96|16690.03|16690.03|0
1635159900000|2021-10-25 11:05:00|16690.52|16690.52|16692.6|16692.6|16692.6|16692.6|16688.54|16688.54|0
1635160200000|2021-10-25 11:10:00|16691.21|16691.21|16693.91|16693.91|16693.91|16693.91|16688.75|16688.75|0
1635160500000|2021-10-25 11:15:00|16699.83|16699.83|16708.06|16708.06|16712.01|16712.01|16697.86|16697.86|0
1635160800000|2021-10-25 11:20:00|16708.48|16708.48|16705.92|16705.92|16708.48|16708.48|16704.53|16704.53|0
1635161100000|2021-10-25 11:25:00|16704.53|16704.53|16703.14|16703.14|16704.53|16704.53|16702.56|16702.56|0
1635161400000|2021-10-25 11:30:00|16703.55|16703.55|16704.76|16704.76|16707.32|16707.32|16701.4|16701.4|0
1635161700000|2021-10-25 11:35:00|16702.79|16702.79|16699.61|16699.61|16703.2|16703.2|16698.63|16698.63|0
1635162000000|2021-10-25 11:40:00|16705.53|16705.53|16711|16711|16711|16711|16705.53|16705.53|0
1635162300000|2021-10-25 11:45:00|16710.51|16710.51|16715.27|16715.27|16715.27|16715.27|16710.1|16710.1|0
1635162600000|2021-10-25 11:50:00|16713.3|16713.3|16713.5|16713.5|16715.9|16715.9|16707.37|16707.37|0
1635162900000|2021-10-25 11:55:00|16713.01|16713.01|16714.36|16714.36|16714.36|16714.36|16710.01|16710.01|0
1635163200000|2021-10-25 12:00:00|16712.39|16712.39|16715.16|16715.16|16715.16|16715.16|16710.42|16710.42|0
1635163500000|2021-10-25 12:05:00|16711.21|16711.21|16727.31|16727.31|16727.31|16727.31|16711.21|16711.21|0
1635163800000|2021-10-25 12:10:00|16729.28|16729.28|16727.95|16727.95|16729.92|16729.92|16726.56|16726.56|0
1635164100000|2021-10-25 12:15:00|16733.87|16733.87|16728.91|16728.91|16733.87|16733.87|16727.13|16727.13|0
1635164400000|2021-10-25 12:20:00|16726.94|16726.94|16719.62|16719.62|16726.94|16726.94|16719.62|16719.62|0
1635164700000|2021-10-25 12:25:00|16718.42|16718.42|16713.56|16713.56|16718.49|16718.49|16713.56|16713.56|0
1635165000000|2021-10-25 12:30:00|16714.96|16714.96|16710.83|16710.83|16718.07|16718.07|16708.95|16708.95|0
1635165300000|2021-10-25 12:35:00|16714.2|16714.2|16709.02|16709.02|16715.59|16715.59|16709.02|16709.02|0
1635165600000|2021-10-25 12:40:00|16710.99|16710.99|16699.48|16699.48|16710.99|16710.99|16699.48|16699.48|0
1635165900000|2021-10-25 12:45:00|16701.45|16701.45|16710.15|16710.15|16710.64|16710.64|16701.45|16701.45|0
1635166200000|2021-10-25 12:50:00|16708.18|16708.18|16708.18|16708.18|16708.18|16708.18|16704.23|16704.23|0
1635166500000|2021-10-25 12:55:00|16709.57|16709.57|16705.39|16705.39|16709.57|16709.57|16701.44|16701.44|0
1635166800000|2021-10-25 13:00:00|16706.78|16706.78|16711.54|16711.54|16712.71|16712.71|16702.84|16702.84|0
1635167100000|2021-10-25 13:05:00|16709.57|16709.57|16711.17|16711.17|16714.54|16714.54|16709.57|16709.57|0
1635167400000|2021-10-25 13:10:00|16712.56|16712.56|16703.18|16703.18|16716.9|16716.9|16703.18|16703.18|0
1635167700000|2021-10-25 13:15:00|16699.23|16699.23|16695.14|16695.14|16702.59|16702.59|16686.62|16686.62|0
1635168000000|2021-10-25 13:20:00|16697.12|16697.12|16693.53|16693.53|16697.12|16697.12|16688.81|16688.81|0
1635168300000|2021-10-25 13:25:00|16691.55|16691.55|16704.2|16704.2|16706.17|16706.17|16691.55|16691.55|0
1635168600000|2021-10-25 13:30:00|16706.17|16706.17|16728.68|16728.68|16730.07|16730.07|16701.25|16701.25|0
1635168900000|2021-10-25 13:35:00|16726.71|16726.71|16707.08|16707.08|16726.71|16726.71|16703.13|16703.13|0
1635169200000|2021-10-25 13:40:00|16705.88|16705.88|16733.26|16733.26|16733.26|16733.26|16702.38|16702.38|0
1635169500000|2021-10-25 13:45:00|16734.65|16734.65|16736.47|16736.47|16736.47|16736.47|16722.48|16722.48|0
1635169800000|2021-10-25 13:50:00|16737.86|16737.86|16774.08|16774.08|16776.68|16776.68|16737.86|16737.86|0
1635170100000|2021-10-25 13:55:00|16775.29|16775.29|16770.71|16770.71|16785.66|16785.66|16770.45|16770.45|0
1635170400000|2021-10-25 14:00:00|16769.89|16769.89|16756.06|16756.06|16770.3|16770.3|16756.06|16756.06|0
1635170700000|2021-10-25 14:05:00|16754.86|16754.86|16750.44|16750.44|16755.51|16755.51|16745.73|16745.73|0
1635171000000|2021-10-25 14:10:00|16748.47|16748.47|16743.42|16743.42|16750.44|16750.44|16736.73|16736.73|0
1635171300000|2021-10-25 14:15:00|16745.4|16745.4|16771.39|16771.39|16771.39|16771.39|16745.4|16745.4|0
1635171600000|2021-10-25 14:20:00|16771.88|16771.88|16790.32|16790.32|16798.21|16798.21|16771.88|16771.88|0
1635171900000|2021-10-25 14:25:00|16788.92|16788.92|16795.09|16795.09|16796.67|16796.67|16786.62|16786.62|0
1635172200000|2021-10-25 14:30:00|16795.51|16795.51|16797.02|16797.02|16803.76|16803.76|16791.33|16791.33|0
1635172500000|2021-10-25 14:35:00|16795.05|16795.05|16775.46|16775.46|16795.05|16795.05|16774.64|16774.64|0
1635172800000|2021-10-25 14:40:00|16775.95|16775.95|16785.42|16785.42|16785.42|16785.42|16774.04|16774.04|0
1635173100000|2021-10-25 14:45:00|16783.44|16783.44|16794.96|16794.96|16794.96|16794.96|16783.44|16783.44|0
1635173400000|2021-10-25 14:50:00|16797.74|16797.74|16798.42|16798.42|16799.99|16799.99|16791.82|16791.82|0
1635173700000|2021-10-25 14:55:00|16802.37|16802.37|16794.93|16794.93|16802.78|16802.78|16794.66|16794.66|0
1635174000000|2021-10-25 15:00:00|16792.95|16792.95|16789.99|16789.99|16793.79|16793.79|16788.6|16788.6|0
1635174300000|2021-10-25 15:05:00|16788.6|16788.6|16811.35|16811.35|16811.35|16811.35|16788.6|16788.6|0
1635174600000|2021-10-25 15:10:00|16807.4|16807.4|16803.29|16803.29|16810.84|16810.84|16803.29|16803.29|0
1635174900000|2021-10-25 15:15:00|16804.13|16804.13|16791.28|16791.28|16804.13|16804.13|16791.28|16791.28|0
1635175200000|2021-10-25 15:20:00|16790.79|16790.79|16787.64|16787.64|16793.75|16793.75|16787.16|16787.16|0
1635175500000|2021-10-25 15:25:00|16788.06|16788.06|16795.87|16795.87|16796.69|16796.69|16780.87|16780.87|0
1635232500000|2021-10-26 07:15:00|16884.95|16884.95|16894.38|16894.38|16925.55|16925.55|16881.83|16881.83|0
1635232800000|2021-10-26 07:20:00|16890.2|16890.2|16868.97|16868.97|16903.44|16903.44|16863.14|16863.14|0
1635233100000|2021-10-26 07:25:00|16872.92|16872.92|16832.05|16832.05|16880.82|16880.82|16829.95|16829.95|0
1635233400000|2021-10-26 07:30:00|16830.85|16830.85|16844.13|16844.13|16848.31|16848.31|16826.9|16826.9|0
1635233700000|2021-10-26 07:35:00|16838.21|16838.21|16844.2|16844.2|16856.8|16856.8|16837.23|16837.23|0
1635234000000|2021-10-26 07:40:00|16845.4|16845.4|16853.07|16853.07|16853.07|16853.07|16845.4|16845.4|0
1635234300000|2021-10-26 07:45:00|16857.24|16857.24|16882.33|16882.33|16882.74|16882.74|16857.24|16857.24|0
1635234600000|2021-10-26 07:50:00|16886.28|16886.28|16863.3|16863.3|16888.25|16888.25|16863.3|16863.3|0
1635234900000|2021-10-26 07:55:00|16859.35|16859.35|16877.94|16877.94|16883.86|16883.86|16859.35|16859.35|0
1635235200000|2021-10-26 08:00:00|16879.91|16879.91|16868.79|16868.79|16883.09|16883.09|16866.48|16866.48|0
1635235500000|2021-10-26 08:05:00|16863.45|16863.45|16843.45|16843.45|16866.35|16866.35|16840.47|16840.47|0
1635235800000|2021-10-26 08:10:00|16847.4|16847.4|16839.88|16839.88|16847.4|16847.4|16837.91|16837.91|0
1635236100000|2021-10-26 08:15:00|16837.36|16837.36|16860.98|16860.98|16872.88|16872.88|16837.36|16837.36|0
1635236400000|2021-10-26 08:20:00|16857.03|16857.03|16831.78|16831.78|16857.03|16857.03|16830.39|16830.39|0
1635236700000|2021-10-26 08:25:00|16831.29|16831.29|16839.91|16839.91|16841.88|16841.88|16828.88|16828.88|0
1635237000000|2021-10-26 08:30:00|16841.88|16841.88|16842.71|16842.71|16848.63|16848.63|16839.91|16839.91|0
1635237300000|2021-10-26 08:35:00|16841.31|16841.31|16828.61|16828.61|16844.59|16844.59|16824.08|16824.08|0
1635237600000|2021-10-26 08:40:00|16830.59|16830.59|16830.59|16830.59|16834.54|16834.54|16830.59|16830.59|0
1635237900000|2021-10-26 08:45:00|16831.08|16831.08|16847.32|16847.32|16848.64|16848.64|16831.08|16831.08|0
1635238200000|2021-10-26 08:50:00|16845.35|16845.35|16844.75|16844.75|16851.87|16851.87|16844.75|16844.75|0
1635238500000|2021-10-26 08:55:00|16848.7|16848.7|16864.08|16864.08|16868.84|16868.84|16848.7|16848.7|0
1635238800000|2021-10-26 09:00:00|16860.13|16860.13|16840.01|16840.01|16861.52|16861.52|16839.52|16839.52|0
1635239100000|2021-10-26 09:05:00|16841.98|16841.98|16834.61|16834.61|16843.19|16843.19|16832.06|16832.06|0
1635239400000|2021-10-26 09:10:00|16836.59|16836.59|16837.79|16837.79|16841.74|16841.74|16835.2|16835.2|0
1635239700000|2021-10-26 09:15:00|16835.82|16835.82|16837.02|16837.02|16844.34|16844.34|16835.63|16835.63|0
1635240000000|2021-10-26 09:20:00|16835.63|16835.63|16820.9|16820.9|16835.63|16835.63|16818.54|16818.54|0
1635240300000|2021-10-26 09:25:00|16822.88|16822.88|16819.92|16819.92|16822.88|16822.88|16819.92|16819.92|0
1635240600000|2021-10-26 09:30:00|16817.13|16817.13|16814.93|16814.93|16827.42|16827.42|16814.93|16814.93|0
1635240900000|2021-10-26 09:35:00|16816.9|16816.9|16813.91|16813.91|16822.83|16822.83|16813.91|16813.91|0
1635241200000|2021-10-26 09:40:00|16811.94|16811.94|16816.6|16816.6|16817.86|16817.86|16811.94|16811.94|0
1635241500000|2021-10-26 09:45:00|16814.63|16814.63|16815.81|16815.81|16820.99|16820.99|16814.63|16814.63|0
1635241800000|2021-10-26 09:50:00|16816.63|16816.63|16826.78|16826.78|16831.14|16831.14|16812.68|16812.68|0
1635242100000|2021-10-26 09:55:00|16829.57|16829.57|16821.35|16821.35|16829.57|16829.57|16817.98|16817.98|0
1635242400000|2021-10-26 10:00:00|16819.95|16819.95|16822.95|16822.95|16826.9|16826.9|16819.95|16819.95|0
1635242700000|2021-10-26 10:05:00|16817.03|16817.03|16828.84|16828.84|16830.23|16830.23|16813.44|16813.44|0
1635243000000|2021-10-26 10:10:00|16822.91|16822.91|16827.26|16827.26|16830.46|16830.46|16820.94|16820.94|0
1635243300000|2021-10-26 10:15:00|16825.29|16825.29|16820.94|16820.94|16826.68|16826.68|16820.53|16820.53|0
1635243600000|2021-10-26 10:20:00|16822.15|16822.15|16816.71|16816.71|16824.12|16824.12|16816.71|16816.71|0
1635243900000|2021-10-26 10:25:00|16818.69|16818.69|16822.22|16822.22|16822.22|16822.22|16814.74|16814.74|0
1635244200000|2021-10-26 10:30:00|16820.24|16820.24|16821.76|16821.76|16825.7|16825.7|16816.29|16816.29|0
1635244500000|2021-10-26 10:35:00|16819.78|16819.78|16817.81|16817.81|16821.76|16821.76|16817.81|16817.81|0
1635244800000|2021-10-26 10:40:00|16815.83|16815.83|16815.25|16815.25|16817.22|16817.22|16811.3|16811.3|0
1635245100000|2021-10-26 10:45:00|16815.66|16815.66|16809.76|16809.76|16815.66|16815.66|16808.18|16808.18|0
1635245400000|2021-10-26 10:50:00|16811.74|16811.74|16820.95|16820.95|16820.95|16820.95|16811.74|16811.74|0
1635245700000|2021-10-26 10:55:00|16817|16817|16822.39|16822.39|16822.65|16822.65|16814.07|16814.07|0
1635246000000|2021-10-26 11:00:00|16821|16821|16829.57|16829.57|16841.28|16841.28|16821|16821|0
1635246300000|2021-10-26 11:05:00|16823.65|16823.65|16815.43|16815.43|16823.65|16823.65|16811.01|16811.01|0
1635246600000|2021-10-26 11:10:00|16814.03|16814.03|16824.14|16824.14|16824.72|16824.72|16814.03|16814.03|0
1635246900000|2021-10-26 11:15:00|16822.17|16822.17|16817.02|16817.02|16822.17|16822.17|16817.02|16817.02|0
1635247200000|2021-10-26 11:20:00|16814.23|16814.23|16830.4|16830.4|16834.35|16834.35|16814.23|16814.23|0
1635247500000|2021-10-26 11:25:00|16834.35|16834.35|16840.37|16840.37|16844.23|16844.23|16834.35|16834.35|0
1635247800000|2021-10-26 11:30:00|16838.4|16838.4|16847.3|16847.3|16847.91|16847.91|16835.6|16835.6|0
1635248100000|2021-10-26 11:35:00|16849.27|16849.27|16858.93|16858.93|16864.27|16864.27|16849.27|16849.27|0
1635248400000|2021-10-26 11:40:00|16860.91|16860.91|16858.75|16858.75|16862.3|16862.3|16857.77|16857.77|0
1635248700000|2021-10-26 11:45:00|16856.78|16856.78|16862.22|16862.22|16864.2|16864.2|16852.76|16852.76|0
1635249000000|2021-10-26 11:50:00|16863.62|16863.62|16859.06|16859.06|16874.69|16874.69|16853.14|16853.14|0
1635249300000|2021-10-26 11:55:00|16855.11|16855.11|16854.89|16854.89|16862.66|16862.66|16852.91|16852.91|0
1635249600000|2021-10-26 12:00:00|16856.86|16856.86|16858.61|16858.61|16866.15|16866.15|16856.86|16856.86|0
1635249900000|2021-10-26 12:05:00|16857.22|16857.22|16859.09|16859.09|16863.14|16863.14|16853.16|16853.16|0
1635250200000|2021-10-26 12:10:00|16857.7|16857.7|16855|16855|16859.44|16859.44|16853.52|16853.52|0
1635250500000|2021-10-26 12:15:00|16853.35|16853.35|16854.78|16854.78|16856.84|16856.84|16852.53|16852.53|0
1635250800000|2021-10-26 12:20:00|16852.81|16852.81|16847.47|16847.47|16860.13|16860.13|16847.47|16847.47|0
1635251100000|2021-10-26 12:25:00|16846.26|16846.26|16844.58|16844.58|16852.08|16852.08|16842.14|16842.14|0
1635251400000|2021-10-26 12:30:00|16843.6|16843.6|16859.12|16859.12|16861.19|16861.19|16841.72|16841.72|0
1635251700000|2021-10-26 12:35:00|16860.09|16860.09|16851.37|16851.37|16861.49|16861.49|16851.37|16851.37|0
1635252000000|2021-10-26 12:40:00|16850.96|16850.96|16869.28|16869.28|16869.28|16869.28|16850.14|16850.14|0
1635252300000|2021-10-26 12:45:00|16869.77|16869.77|16888.4|16888.4|16888.4|16888.4|16869.77|16869.77|0
1635252600000|2021-10-26 12:50:00|16887.01|16887.01|16883.52|16883.52|16892.39|16892.39|16883.52|16883.52|0
1635252900000|2021-10-26 12:55:00|16882.13|16882.13|16882.84|16882.84|16888.2|16888.2|16880.64|16880.64|0
1635253200000|2021-10-26 13:00:00|16881.44|16881.44|16869.64|16869.64|16885.98|16885.98|16867.66|16867.66|0
1635253500000|2021-10-26 13:05:00|16871.03|16871.03|16876.24|16876.24|16876.24|16876.24|16866.11|16866.11|0
1635253800000|2021-10-26 13:10:00|16877.08|16877.08|16880.78|16880.78|16880.78|16880.78|16875.8|16875.8|0
1635254100000|2021-10-26 13:15:00|16882.76|16882.76|16887.93|16887.93|16890.72|16890.72|16880.13|16880.13|0
1635254400000|2021-10-26 13:20:00|16887.44|16887.44|16896.92|16896.92|16896.92|16896.92|16887.44|16887.44|0
1635254700000|2021-10-26 13:25:00|16898.31|16898.31|16885.56|16885.56|16898.31|16898.31|16885.56|16885.56|0
1635255000000|2021-10-26 13:30:00|16885.15|16885.15|16889.37|16889.37|16891.35|16891.35|16880|16880|0
1635255300000|2021-10-26 13:35:00|16888.96|16888.96|16865.74|16865.74|16890.53|16890.53|16865.74|16865.74|0
1635255600000|2021-10-26 13:40:00|16864.92|16864.92|16864.86|16864.86|16871.89|16871.89|16862.88|16862.88|0
1635255900000|2021-10-26 13:45:00|16866.06|16866.06|16870.58|16870.58|16874.77|16874.77|16866.06|16866.06|0
1635256200000|2021-10-26 13:50:00|16869.19|16869.19|16877.89|16877.89|16877.89|16877.89|16865.98|16865.98|0
1635256500000|2021-10-26 13:55:00|16878.71|16878.71|16900.56|16900.56|16901.95|16901.95|16878.71|16878.71|0
1635256800000|2021-10-26 14:00:00|16900.07|16900.07|16913.25|16913.25|16916.62|16916.62|16900.07|16900.07|0
1635257100000|2021-10-26 14:05:00|16914.07|16914.07|16911.8|16911.8|16919.99|16919.99|16911.8|16911.8|0
1635257400000|2021-10-26 14:10:00|16911.38|16911.38|16904.14|16904.14|16911.38|16911.38|16903.16|16903.16|0
1635257700000|2021-10-26 14:15:00|16903.65|16903.65|16876.34|16876.34|16903.65|16903.65|16874.37|16874.37|0
1635258000000|2021-10-26 14:20:00|16876.75|16876.75|16866.31|16866.31|16876.75|16876.75|16866.31|16866.31|0
1635258300000|2021-10-26 14:25:00|16866.73|16866.73|16867.76|16867.76|16876.78|16876.78|16865.11|16865.11|0
1635258600000|2021-10-26 14:30:00|16867.35|16867.35|16877.41|16877.41|16877.41|16877.41|16863.98|16863.98|0
1635258900000|2021-10-26 14:35:00|16875.44|16875.44|16867.54|16867.54|16878.71|16878.71|16867.54|16867.54|0
1635259200000|2021-10-26 14:40:00|16866.15|16866.15|16870.67|16870.67|16878.81|16878.81|16862.3|16862.3|0
1635259500000|2021-10-26 14:45:00|16869.28|16869.28|16859.91|16859.91|16869.28|16869.28|16856.97|16856.97|0
1635259800000|2021-10-26 14:50:00|16860.75|16860.75|16858.47|16858.47|16860.75|16860.75|16854.83|16854.83|0
1635260100000|2021-10-26 14:55:00|16854.52|16854.52|16849.21|16849.21|16855.7|16855.7|16848.39|16848.39|0
1635260400000|2021-10-26 15:00:00|16853.16|16853.16|16844.08|16844.08|16856.52|16856.52|16838.12|16838.12|0
1635260700000|2021-10-26 15:05:00|16843.67|16843.67|16845.1|16845.1|16847.92|16847.92|16842.18|16842.18|0
1635261000000|2021-10-26 15:10:00|16846.31|16846.31|16859.83|16859.83|16860.17|16860.17|16846.31|16846.31|0
1635261300000|2021-10-26 15:15:00|16864|16864|16856.48|16856.48|16866.79|16866.79|16856.48|16856.48|0
1635261600000|2021-10-26 15:20:00|16854.51|16854.51|16851.71|16851.71|16857.62|16857.62|16851.71|16851.71|0
1635261900000|2021-10-26 15:25:00|16850.32|16850.32|16870.71|16870.71|16870.82|16870.82|16850.32|16850.32|0
1635318900000|2021-10-27 07:15:00|16914.3|16914.3|16951.15|16951.15|16954.78|16954.78|16914.3|16914.3|0
1635319200000|2021-10-27 07:20:00|16956.72|16956.72|16955.18|16955.18|16970.51|16970.51|16951.07|16951.07|0
1635319500000|2021-10-27 07:25:00|16951.23|16951.23|16977.66|16977.66|16988.88|16988.88|16949.23|16949.23|0
1635319800000|2021-10-27 07:30:00|16973.71|16973.71|16987.24|16987.24|16987.24|16987.24|16973.71|16973.71|0
1635320100000|2021-10-27 07:35:00|16986.75|16986.75|16986.5|16986.5|16992.08|16992.08|16986.08|16986.08|0
1635320400000|2021-10-27 07:40:00|16986.92|16986.92|17018.61|17018.61|17022.56|17022.56|16985.79|16985.79|0
1635320700000|2021-10-27 07:45:00|17016.64|17016.64|17015.26|17015.26|17017.24|17017.24|17002.54|17002.54|0
1635321000000|2021-10-27 07:50:00|17014.44|17014.44|17012.75|17012.75|17014.44|17014.44|17001.98|17001.98|0
1635321300000|2021-10-27 07:55:00|17006.83|17006.83|17005.04|17005.04|17006.83|17006.83|16989.72|16989.72|0
1635321600000|2021-10-27 08:00:00|16999.12|16999.12|17002.38|17002.38|17006.44|17006.44|16996.45|16996.45|0
1635321900000|2021-10-27 08:05:00|16996.45|16996.45|16976.04|16976.04|17002.56|17002.56|16968.72|16968.72|0
1635322200000|2021-10-27 08:10:00|16975.55|16975.55|16962.3|16962.3|16977.68|16977.68|16960.84|16960.84|0
1635322500000|2021-10-27 08:15:00|16962.79|16962.79|16921|16921|16962.79|16962.79|16920.52|16920.52|0
1635322800000|2021-10-27 08:20:00|16922.26|16922.26|16917.3|16917.3|16929|16929|16914.37|16914.37|0
1635323100000|2021-10-27 08:25:00|16916.81|16916.81|16912.21|16912.21|16923.74|16923.74|16912.21|16912.21|0
1635323400000|2021-10-27 08:30:00|16911.72|16911.72|16899.9|16899.9|16913.72|16913.72|16897.93|16897.93|0
1635323700000|2021-10-27 08:35:00|16901.88|16901.88|16889.99|16889.99|16905.82|16905.82|16889.99|16889.99|0
1635324000000|2021-10-27 08:40:00|16891.19|16891.19|16882.38|16882.38|16891.19|16891.19|16874.49|16874.49|0
1635324300000|2021-10-27 08:45:00|16878.43|16878.43|16877.75|16877.75|16878.46|16878.46|16868.52|16868.52|0
1635324600000|2021-10-27 08:50:00|16883.67|16883.67|16881.31|16881.31|16892.02|16892.02|16881.31|16881.31|0
1635324900000|2021-10-27 08:55:00|16880.33|16880.33|16892.99|16892.99|16898.91|16898.91|16880.33|16880.33|0
1635325200000|2021-10-27 09:00:00|16894.38|16894.38|16901.13|16901.13|16901.13|16901.13|16892.41|16892.41|0
1635325500000|2021-10-27 09:05:00|16907.05|16907.05|16900.73|16900.73|16907.05|16907.05|16900.73|16900.73|0
1635325800000|2021-10-27 09:10:00|16916.53|16916.53|16922.23|16922.23|16926.59|16926.59|16914.46|16914.46|0
1635326100000|2021-10-27 09:15:00|16920.97|16920.97|16923.93|16923.93|16923.93|16923.93|16912.67|16912.67|0
1635326400000|2021-10-27 09:20:00|16925.91|16925.91|16921.11|16921.11|16929.86|16929.86|16919.95|16919.95|0
1635326700000|2021-10-27 09:25:00|16923.09|16923.09|16922.04|16922.04|16925.58|16925.58|16914.5|16914.5|0
1635327000000|2021-10-27 09:30:00|16927.97|16927.97|16911.31|16911.31|16934.7|16934.7|16908.52|16908.52|0
1635327300000|2021-10-27 09:35:00|16917.23|16917.23|16908.71|16908.71|16918.79|16918.79|16907.31|16907.31|0
1635327600000|2021-10-27 09:40:00|16914.63|16914.63|16907.96|16907.96|16914.63|16914.63|16906.73|16906.73|0
1635327900000|2021-10-27 09:45:00|16906.7|16906.7|16909.17|16909.17|16913.61|16913.61|16904.73|16904.73|0
1635328200000|2021-10-27 09:50:00|16909.66|16909.66|16886.6|16886.6|16911.64|16911.64|16886.41|16886.41|0
1635328500000|2021-10-27 09:55:00|16885.39|16885.39|16867.05|16867.05|16885.39|16885.39|16863.1|16863.1|0
1635328800000|2021-10-27 10:00:00|16866.62|16866.62|16889.52|16889.52|16891.42|16891.42|16866.62|16866.62|0
1635329100000|2021-10-27 10:05:00|16885.57|16885.57|16895.74|16895.74|16895.74|16895.74|16885.57|16885.57|0
1635329400000|2021-10-27 10:10:00|16894.35|16894.35|16890.81|16890.81|16895.35|16895.35|16889.42|16889.42|0
1635329700000|2021-10-27 10:15:00|16892.21|16892.21|16890.19|16890.19|16897.55|16897.55|16890.19|16890.19|0
1635330000000|2021-10-27 10:20:00|16888.22|16888.22|16895.96|16895.96|16899.33|16899.33|16886.24|16886.24|0
1635330300000|2021-10-27 10:25:00|16895.54|16895.54|16901.47|16901.47|16903.44|16903.44|16895.54|16895.54|0
1635330600000|2021-10-27 10:30:00|16905.42|16905.42|16898.65|16898.65|16905.42|16905.42|16895.87|16895.87|0
1635330900000|2021-10-27 10:35:00|16896.68|16896.68|16888.39|16888.39|16896.68|16896.68|16888.39|16888.39|0
1635331200000|2021-10-27 10:40:00|16885.6|16885.6|16878.61|16878.61|16885.6|16885.6|16871.87|16871.87|0
1635331500000|2021-10-27 10:45:00|16874.66|16874.66|16873.19|16873.19|16878.61|16878.61|16872.78|16872.78|0
1635331800000|2021-10-27 10:50:00|16874.58|16874.58|16855.91|16855.91|16874.58|16874.58|16854.52|16854.52|0
1635332100000|2021-10-27 10:55:00|16857.89|16857.89|16856.59|16856.59|16861.84|16861.84|16852.64|16852.64|0
1635332400000|2021-10-27 11:00:00|16855.77|16855.77|16860.07|16860.07|16862.41|16862.41|16855.77|16855.77|0
1635332700000|2021-10-27 11:05:00|16861.47|16861.47|16867.29|16867.29|16872.05|16872.05|16861.47|16861.47|0
1635333000000|2021-10-27 11:10:00|16866.31|16866.31|16867.78|16867.78|16870.17|16870.17|16862.85|16862.85|0
1635333300000|2021-10-27 11:15:00|16869.76|16869.76|16853.83|16853.83|16871.15|16871.15|16853.83|16853.83|0
1635333600000|2021-10-27 11:20:00|16852.43|16852.43|16858.91|16858.91|16858.91|16858.91|16850.46|16850.46|0
1635333900000|2021-10-27 11:25:00|16856.94|16856.94|16849.13|16849.13|16858.91|16858.91|16847.16|16847.16|0
1635334200000|2021-10-27 11:30:00|16848.29|16848.29|16854.21|16854.21|16854.21|16854.21|16848.29|16848.29|0
1635334500000|2021-10-27 11:35:00|16858.16|16858.16|16855.31|16855.31|16858.16|16858.16|16853.33|16853.33|0
1635334800000|2021-10-27 11:40:00|16859.26|16859.26|16850.2|16850.2|16859.26|16859.26|16845.44|16845.44|0
1635335100000|2021-10-27 11:45:00|16848.22|16848.22|16844.27|16844.27|16848.22|16848.22|16844.27|16844.27|0
1635335400000|2021-10-27 11:50:00|16846.25|16846.25|16852.1|16852.1|16854.95|16854.95|16846.25|16846.25|0
1635335700000|2021-10-27 11:55:00|16850.13|16850.13|16818.96|16818.96|16851.52|16851.52|16818.96|16818.96|0
1635336000000|2021-10-27 12:00:00|16818.14|16818.14|16815.75|16815.75|16818.14|16818.14|16814.19|16814.19|0
1635336300000|2021-10-27 12:05:00|16817.14|16817.14|16833.68|16833.68|16833.68|16833.68|16817.14|16817.14|0
1635336600000|2021-10-27 12:10:00|16831.71|16831.71|16840.02|16840.02|16840.02|16840.02|16831.71|16831.71|0
1635336900000|2021-10-27 12:15:00|16839.6|16839.6|16857.18|16857.18|16860.14|16860.14|16837.63|16837.63|0
1635337200000|2021-10-27 12:20:00|16853.23|16853.23|16852.31|16852.31|16859.05|16859.05|16852.31|16852.31|0
1635337500000|2021-10-27 12:25:00|16853.7|16853.7|16866.71|16866.71|16866.71|16866.71|16853.7|16853.7|0
1635337800000|2021-10-27 12:30:00|16865.87|16865.87|16881.84|16881.84|16881.91|16881.91|16865.87|16865.87|0
1635338100000|2021-10-27 12:35:00|16882.81|16882.81|16878.38|16878.38|16888.22|16888.22|16872.46|16872.46|0
1635338400000|2021-10-27 12:40:00|16879.36|16879.36|16882.47|16882.47|16882.47|16882.47|16876.67|16876.67|0
1635338700000|2021-10-27 12:45:00|16883.93|16883.93|16898.64|16898.64|16898.64|16898.64|16883.93|16883.93|0
1635339000000|2021-10-27 12:50:00|16902.59|16902.59|16901.47|16901.47|16909.37|16909.37|16901.47|16901.47|0
1635339300000|2021-10-27 12:55:00|16900.5|16900.5|16914.86|16914.86|16914.86|16914.86|16900.01|16900.01|0
1635339600000|2021-10-27 13:00:00|16915.69|16915.69|16936.71|16936.71|16938.69|16938.69|16915.69|16915.69|0
1635339900000|2021-10-27 13:05:00|16935.48|16935.48|16922.32|16922.32|16935.48|16935.48|16914.43|16914.43|0
1635340200000|2021-10-27 13:10:00|16920.34|16920.34|16914.08|16914.08|16920.34|16920.34|16914.08|16914.08|0
1635340500000|2021-10-27 13:15:00|16913.24|16913.24|16922.84|16922.84|16927.5|16927.5|16913.24|16913.24|0
1635340800000|2021-10-27 13:20:00|16920.43|16920.43|16903.85|16903.85|16920.43|16920.43|16903.85|16903.85|0
1635341100000|2021-10-27 13:25:00|16902.87|16902.87|16904.65|16904.65|16904.65|16904.65|16893.73|16893.73|0
1635341400000|2021-10-27 13:30:00|16902.68|16902.68|16904.74|16904.74|16919.37|16919.37|16897.72|16897.72|0
1635341700000|2021-10-27 13:35:00|16903.53|16903.53|16895.63|16895.63|16903.88|16903.88|16888.83|16888.83|0
1635342000000|2021-10-27 13:40:00|16899.58|16899.58|16915.59|16915.59|16915.95|16915.95|16899.58|16899.58|0
1635342300000|2021-10-27 13:45:00|16915.17|16915.17|16941.91|16941.91|16941.91|16941.91|16915.17|16915.17|0
1635342600000|2021-10-27 13:50:00|16943.31|16943.31|16926.7|16926.7|16943.31|16943.31|16924.73|16924.73|0
1635342900000|2021-10-27 13:55:00|16930.65|16930.65|16926.12|16926.12|16935.81|16935.81|16920.36|16920.36|0
1635343200000|2021-10-27 14:00:00|16928.1|16928.1|16929.43|16929.43|16937.04|16937.04|16926.06|16926.06|0
1635343500000|2021-10-27 14:05:00|16931.4|16931.4|16923.98|16923.98|16934.19|16934.19|16913.96|16913.96|0
1635343800000|2021-10-27 14:10:00|16922|16922|16937.71|16937.71|16939.27|16939.27|16922|16922|0
1635344100000|2021-10-27 14:15:00|16937.29|16937.29|16905.84|16905.84|16937.71|16937.71|16905.26|16905.26|0
1635344400000|2021-10-27 14:20:00|16904.45|16904.45|16905.35|16905.35|16913.04|16913.04|16900.5|16900.5|0
1635344700000|2021-10-27 14:25:00|16903.38|16903.38|16911.41|16911.41|16913.38|16913.38|16900.78|16900.78|0
1635345000000|2021-10-27 14:30:00|16910.15|16910.15|16913.82|16913.82|16920.86|16920.86|16904.51|16904.51|0
1635345300000|2021-10-27 14:35:00|16913.41|16913.41|16912.83|16912.83|16922.53|16922.53|16912.24|16912.24|0
1635345600000|2021-10-27 14:40:00|16914.8|16914.8|16896.73|16896.73|16920.72|16920.72|16896.73|16896.73|0
1635345900000|2021-10-27 14:45:00|16895.89|16895.89|16902.35|16902.35|16909.66|16909.66|16895.89|16895.89|0
1635346200000|2021-10-27 14:50:00|16906.3|16906.3|16927.51|16927.51|16927.51|16927.51|16903.17|16903.17|0
1635346500000|2021-10-27 14:55:00|16931.46|16931.46|16925.73|16925.73|16939.24|16939.24|16923.76|16923.76|0
1635346800000|2021-10-27 15:00:00|16927.71|16927.71|16923.44|16923.44|16927.71|16927.71|16921.06|16921.06|0
1635347100000|2021-10-27 15:05:00|16923.85|16923.85|16932.98|16932.98|16932.98|16932.98|16923.85|16923.85|0
1635347400000|2021-10-27 15:10:00|16934.95|16934.95|16935.9|16935.9|16935.9|16935.9|16930.08|16930.08|0
1635347700000|2021-10-27 15:15:00|16934.64|16934.64|16926.06|16926.06|16934.64|16934.64|16924.25|16924.25|0
1635348000000|2021-10-27 15:20:00|16926.47|16926.47|16923.77|16923.77|16929.21|16929.21|16915.74|16915.74|0
1635348300000|2021-10-27 15:25:00|16925.17|16925.17|16920.88|16920.88|16928.75|16928.75|16912.3|16912.3|0
1635405300000|2021-10-28 07:15:00|16891.71|16891.71|16913.58|16913.58|16930.09|16930.09|16891.71|16891.71|0
1635405600000|2021-10-28 07:20:00|16907.66|16907.66|16898.31|16898.31|16910.07|16910.07|16889.29|16889.29|0
1635405900000|2021-10-28 07:25:00|16886.46|16886.46|16914.71|16914.71|16916.1|16916.1|16876|16876|0
1635406200000|2021-10-28 07:30:00|16905.44|16905.44|16879.27|16879.27|16907.39|16907.39|16873.03|16873.03|0
1635406500000|2021-10-28 07:35:00|16881.25|16881.25|16903.03|16903.03|16909.78|16909.78|16881.25|16881.25|0
1635406800000|2021-10-28 07:40:00|16903.85|16903.85|16891.44|16891.44|16903.85|16903.85|16883.6|16883.6|0
1635407100000|2021-10-28 07:45:00|16888.92|16888.92|16914.88|16914.88|16915.85|16915.85|16887.53|16887.53|0
1635407400000|2021-10-28 07:50:00|16919.7|16919.7|16918.66|16918.66|16926.53|16926.53|16915.4|16915.4|0
1635407700000|2021-10-28 07:55:00|16917.27|16917.27|16902.16|16902.16|16919.52|16919.52|16902.16|16902.16|0
1635408000000|2021-10-28 08:00:00|16899.38|16899.38|16859.78|16859.78|16899.38|16899.38|16859.78|16859.78|0
1635408300000|2021-10-28 08:05:00|16856.99|16856.99|16875.54|16875.54|16876.39|16876.39|16856.23|16856.23|0
1635408600000|2021-10-28 08:10:00|16876.52|16876.52|16891.02|16891.02|16893.8|16893.8|16874.06|16874.06|0
1635408900000|2021-10-28 08:15:00|16893.8|16893.8|16906.58|16906.58|16906.58|16906.58|16885.77|16885.77|0
1635409200000|2021-10-28 08:20:00|16902.63|16902.63|16895.35|16895.35|16902.63|16902.63|16893.37|16893.37|0
1635409500000|2021-10-28 08:25:00|16897.32|16897.32|16908.88|16908.88|16912.83|16912.83|16887.45|16887.45|0
1635409800000|2021-10-28 08:30:00|16902.96|16902.96|16906.46|16906.46|16919.56|16919.56|16902.96|16902.96|0
1635410100000|2021-10-28 08:35:00|16912.39|16912.39|16937.98|16937.98|16937.98|16937.98|16911.56|16911.56|0
1635410400000|2021-10-28 08:40:00|16934.03|16934.03|16964.3|16964.3|16964.3|16964.3|16934.03|16934.03|0
1635410700000|2021-10-28 08:45:00|16966.27|16966.27|16966.42|16966.42|16972.2|16972.2|16962.7|16962.7|0
1635411000000|2021-10-28 08:50:00|16962.47|16962.47|16938.36|16938.36|16966.42|16966.42|16937.12|16937.12|0
1635411300000|2021-10-28 08:55:00|16936.89|16936.89|16909.96|16909.96|16936.89|16936.89|16908.57|16908.57|0
1635411600000|2021-10-28 09:00:00|16908.98|16908.98|16916.27|16916.27|16918.25|16918.25|16906.4|16906.4|0
1635411900000|2021-10-28 09:05:00|16921.84|16921.84|16926.41|16926.41|16928.36|16928.36|16918.52|16918.52|0
1635412200000|2021-10-28 09:10:00|16927.8|16927.8|16938.79|16938.79|16944.6|16944.6|16926.83|16926.83|0
1635412500000|2021-10-28 09:15:00|16944.72|16944.72|16947.3|16947.3|16948.67|16948.67|16935.8|16935.8|0
1635412800000|2021-10-28 09:20:00|16948.76|16948.76|16965.78|16965.78|16965.78|16965.78|16948.76|16948.76|0
1635413100000|2021-10-28 09:25:00|16953.93|16953.93|16962.4|16962.4|16965.38|16965.38|16953.93|16953.93|0
1635413400000|2021-10-28 09:30:00|16966.35|16966.35|16972.24|16972.24|16975.08|16975.08|16964.38|16964.38|0
1635413700000|2021-10-28 09:35:00|16968.06|16968.06|16969.36|16969.36|16969.55|16969.55|16957.75|16957.75|0
1635414000000|2021-10-28 09:40:00|16963.43|16963.43|16957.12|16957.12|16965.41|16965.41|16956.53|16956.53|0
1635414300000|2021-10-28 09:45:00|16959.07|16959.07|16960.74|16960.74|16971.23|16971.23|16959.07|16959.07|0
1635414600000|2021-10-28 09:50:00|16956.79|16956.79|16946.84|16946.84|16961.23|16961.23|16940.11|16940.11|0
1635414900000|2021-10-28 09:55:00|16952.76|16952.76|16957.21|16957.21|16961.97|16961.97|16952.76|16952.76|0
1635415200000|2021-10-28 10:00:00|16963.14|16963.14|16988.59|16988.59|16994.52|16994.52|16963.14|16963.14|0
1635415500000|2021-10-28 10:05:00|16991.52|16991.52|16987.05|16987.05|16994.51|16994.51|16987.05|16987.05|0
1635415800000|2021-10-28 10:10:00|16981.13|16981.13|16965.42|16965.42|16981.13|16981.13|16964.03|16964.03|0
1635416100000|2021-10-28 10:15:00|16963.45|16963.45|16964.56|16964.56|16969.77|16969.77|16963.45|16963.45|0
1635416400000|2021-10-28 10:20:00|16962.58|16962.58|16970.08|16970.08|16970.8|16970.8|16962.58|16962.58|0
1635416700000|2021-10-28 10:25:00|16969.5|16969.5|16967.52|16967.52|16973.91|16973.91|16962.76|16962.76|0
1635417000000|2021-10-28 10:30:00|16968.91|16968.91|16961.56|16961.56|16969.96|16969.96|16957.44|16957.44|0
1635417300000|2021-10-28 10:35:00|16958.77|16958.77|16967.78|16967.78|16971.75|16971.75|16956.34|16956.34|0
1635417600000|2021-10-28 10:40:00|16966.8|16966.8|16966.83|16966.83|16968.8|16968.8|16961.91|16961.91|0
1635417900000|2021-10-28 10:45:00|16962.88|16962.88|16962.39|16962.39|16966.29|16966.29|16956.47|16956.47|0
1635418200000|2021-10-28 10:50:00|16958.44|16958.44|16975.53|16975.53|16977.5|16977.5|16958.44|16958.44|0
1635418500000|2021-10-28 10:55:00|16976.35|16976.35|16971.89|16971.89|16983.66|16983.66|16971.89|16971.89|0
1635418800000|2021-10-28 11:00:00|16970.91|16970.91|16964.17|16964.17|16971.42|16971.42|16964.17|16964.17|0
1635419100000|2021-10-28 11:05:00|16965.14|16965.14|16964.88|16964.88|16970.04|16970.04|16964.88|16964.88|0
1635419400000|2021-10-28 11:10:00|16966.28|16966.28|16964.64|16964.64|16969.64|16969.64|16964.64|16964.64|0
1635419700000|2021-10-28 11:15:00|16967.43|16967.43|16974.62|16974.62|16979.34|16979.34|16967.43|16967.43|0
1635420000000|2021-10-28 11:20:00|16968.7|16968.7|16979.03|16979.03|16979.03|16979.03|16967.5|16967.5|0
1635420300000|2021-10-28 11:25:00|16975.09|16975.09|16973.69|16973.69|16981.01|16981.01|16973.69|16973.69|0
1635420600000|2021-10-28 11:30:00|16970.77|16970.77|16980.79|16980.79|16986.02|16986.02|16968.25|16968.25|0
1635420900000|2021-10-28 11:35:00|16984.74|16984.74|16995.48|16995.48|16999.51|16999.51|16984.74|16984.74|0
1635421200000|2021-10-28 11:40:00|17001.4|17001.4|16996.55|16996.55|17001.4|17001.4|16988.02|16988.02|0
1635421500000|2021-10-28 11:45:00|16992.6|16992.6|16981.75|16981.75|16992.6|16992.6|16980.36|16980.36|0
1635421800000|2021-10-28 11:50:00|16980.36|16980.36|16968.39|16968.39|16980.36|16980.36|16968.39|16968.39|0
1635422100000|2021-10-28 11:55:00|16967.41|16967.41|16943.83|16943.83|16967.41|16967.41|16943.83|16943.83|0
1635422400000|2021-10-28 12:00:00|16943.35|16943.35|16928.05|16928.05|16943.35|16943.35|16928.05|16928.05|0
1635422700000|2021-10-28 12:05:00|16930.03|16930.03|16943.96|16943.96|16943.96|16943.96|16930.03|16930.03|0
1635423000000|2021-10-28 12:10:00|16942.01|16942.01|16962|16962|16962|16962|16942.01|16942.01|0
1635423300000|2021-10-28 12:15:00|16963.39|16963.39|16967.2|16967.2|16971.15|16971.15|16961.44|16961.44|0
1635423600000|2021-10-28 12:20:00|16963.25|16963.25|16959.3|16959.3|16967.2|16967.2|16956.13|16956.13|0
1635423900000|2021-10-28 12:25:00|16958.1|16958.1|16964.06|16964.06|16964.06|16964.06|16954.41|16954.41|0
1635424200000|2021-10-28 12:30:00|16966.04|16966.04|16956.01|16956.01|16966.04|16966.04|16952.06|16952.06|0
1635424500000|2021-10-28 12:35:00|16957.98|16957.98|16948.97|16948.97|16964.34|16964.34|16946.99|16946.99|0
1635424800000|2021-10-28 12:40:00|16946.99|16946.99|16944.03|16944.03|16947.57|16947.57|16943.62|16943.62|0
1635425100000|2021-10-28 12:45:00|16944.51|16944.51|16949.41|16949.41|16958.32|16958.32|16942.12|16942.12|0
1635425400000|2021-10-28 12:50:00|16948.14|16948.14|16947.77|16947.77|16952.58|16952.58|16937.09|16937.09|0
1635425700000|2021-10-28 12:55:00|16950.55|16950.55|16955.57|16955.57|16955.57|16955.57|16947.6|16947.6|0
1635426000000|2021-10-28 13:00:00|16953.6|16953.6|16954.95|16954.95|16955.27|16955.27|16949.22|16949.22|0
1635426300000|2021-10-28 13:05:00|16953.97|16953.97|16957.56|16957.56|16972.65|16972.65|16949.05|16949.05|0
1635426600000|2021-10-28 13:10:00|16955.58|16955.58|16957.65|16957.65|16960.92|16960.92|16951.73|16951.73|0
1635426900000|2021-10-28 13:15:00|16955.68|16955.68|16961.51|16961.51|16961.84|16961.84|16955.68|16955.68|0
1635427200000|2021-10-28 13:20:00|16963.48|16963.48|16972.08|16972.08|16973.63|16973.63|16963.48|16963.48|0
1635427500000|2021-10-28 13:25:00|16971.1|16971.1|16965.31|16965.31|16977.21|16977.21|16965.31|16965.31|0
1635427800000|2021-10-28 13:30:00|16966.7|16966.7|16965.59|16965.59|16986.88|16986.88|16965.59|16965.59|0
1635428100000|2021-10-28 13:35:00|16963.61|16963.61|16960.14|16960.14|16973.49|16973.49|16951.58|16951.58|0
1635428400000|2021-10-28 13:40:00|16961.53|16961.53|16971.81|16971.81|16971.81|16971.81|16955.04|16955.04|0
1635428700000|2021-10-28 13:45:00|16975.76|16975.76|16965.86|16965.86|16989.06|16989.06|16965.86|16965.86|0
1635429000000|2021-10-28 13:50:00|16966.83|16966.83|16968.58|16968.58|16968.58|16968.58|16960.61|16960.61|0
1635429300000|2021-10-28 13:55:00|16969.97|16969.97|16974.4|16974.4|16974.4|16974.4|16965.53|16965.53|0
1635429600000|2021-10-28 14:00:00|16975.66|16975.66|16987.33|16987.33|16989.76|16989.76|16975.66|16975.66|0
1635429900000|2021-10-28 14:05:00|16983.38|16983.38|16994.41|16994.41|17001.54|17001.54|16980.59|16980.59|0
1635430200000|2021-10-28 14:10:00|16988.49|16988.49|16997.29|16997.29|17005.29|17005.29|16986.12|16986.12|0
1635430500000|2021-10-28 14:15:00|16997.78|16997.78|17009.55|17009.55|17009.55|17009.55|16994.66|16994.66|0
1635430800000|2021-10-28 14:20:00|17013.5|17013.5|17032.41|17032.41|17034.38|17034.38|17009.06|17009.06|0
1635431100000|2021-10-28 14:25:00|17034.38|17034.38|17035.14|17035.14|17054.01|17054.01|17030.1|17030.1|0
1635431400000|2021-10-28 14:30:00|17037.12|17037.12|17039.36|17039.36|17045.07|17045.07|17032.29|17032.29|0
1635431700000|2021-10-28 14:35:00|17037.38|17037.38|17061.84|17061.84|17067.74|17067.74|17037.38|17037.38|0
1635432000000|2021-10-28 14:40:00|17055.91|17055.91|17062.66|17062.66|17076.18|17076.18|17053.94|17053.94|0
1635432300000|2021-10-28 14:45:00|17061.69|17061.69|17051.3|17051.3|17067.1|17067.1|17051.3|17051.3|0
1635432600000|2021-10-28 14:50:00|17050.32|17050.32|17038.34|17038.34|17056.15|17056.15|17038.34|17038.34|0
1635432900000|2021-10-28 14:55:00|17038.82|17038.82|17019.97|17019.97|17038.82|17038.82|17019.61|17019.61|0
1635433200000|2021-10-28 15:00:00|17017.99|17017.99|17010.71|17010.71|17017.99|17017.99|17005.35|17005.35|0
1635433500000|2021-10-28 15:05:00|17007.3|17007.3|17027.17|17027.17|17027.17|17027.17|17007.3|17007.3|0
1635433800000|2021-10-28 15:10:00|17029.15|17029.15|17024.72|17024.72|17037.82|17037.82|17021.86|17021.86|0
1635434100000|2021-10-28 15:15:00|17022.74|17022.74|17031.63|17031.63|17033.61|17033.61|17007.94|17007.94|0
1635434400000|2021-10-28 15:20:00|17029.22|17029.22|17021.18|17021.18|17032.2|17032.2|17017.72|17017.72|0
1635434700000|2021-10-28 15:25:00|17020.69|17020.69|17014.01|17014.01|17021.18|17021.18|16998.42|16998.42|0
1635491700000|2021-10-29 07:15:00|16868.94|16868.94|16889.77|16889.77|16889.77|16889.77|16867.79|16867.79|0
1635492000000|2021-10-29 07:20:00|16886.98|16886.98|16922.59|16922.59|16922.59|16922.59|16886.98|16886.98|0
1635492300000|2021-10-29 07:25:00|16928.51|16928.51|16930.76|16930.76|16936.71|16936.71|16928.3|16928.3|0
1635492600000|2021-10-29 07:30:00|16932.74|16932.74|16900.52|16900.52|16935.18|16935.18|16896.57|16896.57|0
1635492900000|2021-10-29 07:35:00|16901.5|16901.5|16939.07|16939.07|16939.07|16939.07|16901.5|16901.5|0
1635493200000|2021-10-29 07:40:00|16937.86|16937.86|16896.32|16896.32|16937.86|16937.86|16896.32|16896.32|0
1635493500000|2021-10-29 07:45:00|16894.93|16894.93|16902.59|16902.59|16911.75|16911.75|16890.75|16890.75|0
1635493800000|2021-10-29 07:50:00|16903.56|16903.56|16911.84|16911.84|16913.05|16913.05|16893.39|16893.39|0
1635494100000|2021-10-29 07:55:00|16911.42|16911.42|16926.98|16926.98|16927.41|16927.41|16909.09|16909.09|0
1635494400000|2021-10-29 08:00:00|16921.05|16921.05|16944.39|16944.39|16945.21|16945.21|16921.05|16921.05|0
1635494700000|2021-10-29 08:05:00|16940.44|16940.44|16918.33|16918.33|16940.44|16940.44|16918.16|16918.16|0
1635495000000|2021-10-29 08:10:00|16919.54|16919.54|16951.28|16951.28|16951.28|16951.28|16919.54|16919.54|0
1635495300000|2021-10-29 08:15:00|16951.69|16951.69|16933.06|16933.06|16951.69|16951.69|16933.06|16933.06|0
1635495600000|2021-10-29 08:20:00|16933.47|16933.47|16908.68|16908.68|16933.47|16933.47|16908.68|16908.68|0
1635495900000|2021-10-29 08:25:00|16904.73|16904.73|16885.23|16885.23|16918.56|16918.56|16885.23|16885.23|0
1635496200000|2021-10-29 08:30:00|16884|16884|16889.47|16889.47|16892.28|16892.28|16882.79|16882.79|0
1635496500000|2021-10-29 08:35:00|16887.5|16887.5|16883.78|16883.78|16887.5|16887.5|16875.42|16875.42|0
1635496800000|2021-10-29 08:40:00|16885.76|16885.76|16882.47|16882.47|16889.71|16889.71|16880.83|16880.83|0
1635497100000|2021-10-29 08:45:00|16881.08|16881.08|16880.59|16880.59|16884.45|16884.45|16876.93|16876.93|0
1635497400000|2021-10-29 08:50:00|16882.56|16882.56|16885.93|16885.93|16891.27|16891.27|16880.59|16880.59|0
1635497700000|2021-10-29 08:55:00|16883.95|16883.95|16906.98|16906.98|16908.49|16908.49|16883.95|16883.95|0
1635498000000|2021-10-29 09:00:00|16901.97|16901.97|16906.76|16906.76|16908.15|16908.15|16901.97|16901.97|0
1635498300000|2021-10-29 09:05:00|16905.54|16905.54|16910.3|16910.3|16910.3|16910.3|16904.72|16904.72|0
1635498600000|2021-10-29 09:10:00|16908.32|16908.32|16915.45|16915.45|16920.79|16920.79|16904.37|16904.37|0
1635498900000|2021-10-29 09:15:00|16913.47|16913.47|16921.85|16921.85|16921.85|16921.85|16907.68|16907.68|0
1635499200000|2021-10-29 09:20:00|16923.82|16923.82|16947.64|16947.64|16957.13|16957.13|16921.44|16921.44|0
1635499500000|2021-10-29 09:25:00|16946.25|16946.25|16946.98|16946.98|16948.95|16948.95|16943.69|16943.69|0
1635499800000|2021-10-29 09:30:00|16946.57|16946.57|16946.57|16946.57|16954.3|16954.3|16944.59|16944.59|0
1635500100000|2021-10-29 09:35:00|16945.35|16945.35|16944.44|16944.44|16951.81|16951.81|16943.86|16943.86|0
1635500400000|2021-10-29 09:40:00|16945.83|16945.83|16946.41|16946.41|16950.59|16950.59|16945.83|16945.83|0
1635500700000|2021-10-29 09:45:00|16948.39|16948.39|16937.77|16937.77|16948.39|16948.39|16931.85|16931.85|0
1635501000000|2021-10-29 09:50:00|16939.17|16939.17|16937.44|16937.44|16943.12|16943.12|16937.44|16937.44|0
1635501300000|2021-10-29 09:55:00|16939.41|16939.41|16938.48|16938.48|16945.37|16945.37|16938.48|16938.48|0
1635501600000|2021-10-29 10:00:00|16939.32|16939.32|16969.9|16969.9|16974.66|16974.66|16939.32|16939.32|0
1635501900000|2021-10-29 10:05:00|16967.12|16967.12|16970.5|16970.5|16970.5|16970.5|16964.33|16964.33|0
1635502200000|2021-10-29 10:10:00|16970.09|16970.09|16955.38|16955.38|16979.08|16979.08|16955.38|16955.38|0
1635502500000|2021-10-29 10:15:00|16958.16|16958.16|16935.7|16935.7|16958.16|16958.16|16935.7|16935.7|0
1635502800000|2021-10-29 10:20:00|16936.12|16936.12|16932.94|16932.94|16940.25|16940.25|16928.99|16928.99|0
1635503100000|2021-10-29 10:25:00|16936.88|16936.88|16949.73|16949.73|16956.28|16956.28|16936.88|16936.88|0
1635503400000|2021-10-29 10:30:00|16950.93|16950.93|16960.05|16960.05|16960.05|16960.05|16948.92|16948.92|0
1635503700000|2021-10-29 10:35:00|16961.44|16961.44|16973.77|16973.77|16973.77|16973.77|16961.44|16961.44|0
1635504000000|2021-10-29 10:40:00|16981.67|16981.67|16987.47|16987.47|16989.03|16989.03|16975.29|16975.29|0
1635504300000|2021-10-29 10:45:00|16986.27|16986.27|17019.87|17019.87|17019.87|17019.87|16982.9|16982.9|0
1635504600000|2021-10-29 10:50:00|17021.85|17021.85|17025.37|17025.37|17030.97|17030.97|17017.9|17017.9|0
1635504900000|2021-10-29 10:55:00|17023.4|17023.4|17018.69|17018.69|17023.4|17023.4|17012.13|17012.13|0
1635505200000|2021-10-29 11:00:00|17020.66|17020.66|17028.34|17028.34|17031.06|17031.06|17020.66|17020.66|0
1635505500000|2021-10-29 11:05:00|17031.13|17031.13|17028.98|17028.98|17034.73|17034.73|17028.98|17028.98|0
1635505800000|2021-10-29 11:10:00|17030.95|17030.95|17056.76|17056.76|17057.98|17057.98|17030.95|17030.95|0
1635506100000|2021-10-29 11:15:00|17055.54|17055.54|17052.59|17052.59|17062.69|17062.69|17050.61|17050.61|0
1635506400000|2021-10-29 11:20:00|17050.94|17050.94|17053.62|17053.62|17055.01|17055.01|17047.63|17047.63|0
1635506700000|2021-10-29 11:25:00|17047.7|17047.7|17048.36|17048.36|17050.18|17050.18|17044.41|17044.41|0
1635507000000|2021-10-29 11:30:00|17046.39|17046.39|17029.67|17029.67|17046.39|17046.39|17023.74|17023.74|0
1635507300000|2021-10-29 11:35:00|17023.74|17023.74|17012.95|17012.95|17025.38|17025.38|17009.58|17009.58|0
1635507600000|2021-10-29 11:40:00|17014.93|17014.93|17022.4|17022.4|17023.38|17023.38|17009|17009|0
1635507900000|2021-10-29 11:45:00|17018.45|17018.45|17025.94|17025.94|17029.89|17029.89|17017.23|17017.23|0
1635508200000|2021-10-29 11:50:00|17026.78|17026.78|17031.65|17031.65|17035.6|17035.6|17025.39|17025.39|0
1635508500000|2021-10-29 11:55:00|17030.25|17030.25|17005.26|17005.26|17030.25|17030.25|17005.26|17005.26|0
1635508800000|2021-10-29 12:00:00|17004|17004|16996.64|16996.64|17008.58|17008.58|16994.69|16994.69|0
1635509100000|2021-10-29 12:05:00|16997.46|16997.46|16988.82|16988.82|16998.28|16998.28|16984.81|16984.81|0
1635509400000|2021-10-29 12:10:00|16986.84|16986.84|16987.69|16987.69|16988.82|16988.82|16983.47|16983.47|0
1635509700000|2021-10-29 12:15:00|16985.71|16985.71|16993.9|16993.9|16993.9|16993.9|16980.66|16980.66|0
1635510000000|2021-10-29 12:20:00|16997.85|16997.85|17001.84|17001.84|17001.84|17001.84|16993.9|16993.9|0
1635510300000|2021-10-29 12:25:00|17002.25|17002.25|16998.53|16998.53|17003.64|17003.64|16998.11|16998.11|0
1635510600000|2021-10-29 12:30:00|16992.61|16992.61|17003.61|17003.61|17010.78|17010.78|16989.42|16989.42|0
1635510900000|2021-10-29 12:35:00|16999.67|16999.67|17012.3|17012.3|17018.63|17018.63|16997.05|16997.05|0
1635511200000|2021-10-29 12:40:00|17010.32|17010.32|17016.87|17016.87|17018.41|17018.41|17010.32|17010.32|0
1635511500000|2021-10-29 12:45:00|17020.82|17020.82|16999.85|16999.85|17020.82|17020.82|16999.85|16999.85|0
1635511800000|2021-10-29 12:50:00|17000.26|17000.26|16990.26|16990.26|17000.26|17000.26|16990.26|16990.26|0
1635512100000|2021-10-29 12:55:00|16981.55|16981.55|16991.63|16991.63|16996.2|16996.2|16979.31|16979.31|0
1635512400000|2021-10-29 13:00:00|16993.61|16993.61|17010.4|17010.4|17010.4|17010.4|16993.61|16993.61|0
1635512700000|2021-10-29 13:05:00|17014.35|17014.35|17011.51|17011.51|17014.72|17014.72|17006.75|17006.75|0
1635513000000|2021-10-29 13:10:00|17007.56|17007.56|17012.45|17012.45|17017.49|17017.49|17005.99|17005.99|0
1635513300000|2021-10-29 13:15:00|17014.42|17014.42|17020.31|17020.31|17028.62|17028.62|17014.42|17014.42|0
1635513600000|2021-10-29 13:20:00|17019.9|17019.9|17007.6|17007.6|17019.9|17019.9|17003.19|17003.19|0
1635513900000|2021-10-29 13:25:00|17008.01|17008.01|17014.27|17014.27|17020.43|17020.43|17007.02|17007.02|0
1635514200000|2021-10-29 13:30:00|17012.88|17012.88|17008.73|17008.73|17024.91|17024.91|17008.73|17008.73|0
1635514500000|2021-10-29 13:35:00|17010.12|17010.12|17020.92|17020.92|17020.92|17020.92|17002.22|17002.22|0
1635514800000|2021-10-29 13:40:00|17021.34|17021.34|17013.51|17013.51|17021.46|17021.46|17008.13|17008.13|0
1635515100000|2021-10-29 13:45:00|17015.48|17015.48|17007.37|17007.37|17015.48|17015.48|16999.68|16999.68|0
1635515400000|2021-10-29 13:50:00|17005.4|17005.4|17015.99|17015.99|17022.15|17022.15|17004.16|17004.16|0
1635515700000|2021-10-29 13:55:00|17017.96|17017.96|17017.41|17017.41|17028.09|17028.09|17017.41|17017.41|0
1635516000000|2021-10-29 14:00:00|17016.18|17016.18|17007.4|17007.4|17025.88|17025.88|17006.11|17006.11|0
1635516300000|2021-10-29 14:05:00|17007.81|17007.81|17007.17|17007.17|17011.7|17011.7|17002.24|17002.24|0
1635516600000|2021-10-29 14:10:00|17005.78|17005.78|17007.84|17007.84|17015.61|17015.61|17002.61|17002.61|0
1635516900000|2021-10-29 14:15:00|17006.62|17006.62|17005.44|17005.44|17018.33|17018.33|17005.44|17005.44|0
1635517200000|2021-10-29 14:20:00|17004.62|17004.62|17002.37|17002.37|17008.28|17008.28|16995.79|16995.79|0
1635517500000|2021-10-29 14:25:00|17003.58|17003.58|17000.77|17000.77|17003.58|17003.58|16991.18|16991.18|0
1635517800000|2021-10-29 14:30:00|17002.75|17002.75|17012.89|17012.89|17012.89|17012.89|17002.32|17002.32|0
1635518100000|2021-10-29 14:35:00|17015.68|17015.68|17025.04|17025.04|17030.16|17030.16|17015.68|17015.68|0
1635518400000|2021-10-29 14:40:00|17023.82|17023.82|17016.66|17016.66|17025.8|17025.8|17013.29|17013.29|0
1635518700000|2021-10-29 14:45:00|17017.86|17017.86|17012.37|17012.37|17024.42|17024.42|17011.54|17011.54|0
1635519000000|2021-10-29 14:50:00|17020.27|17020.27|17022.36|17022.36|17028.91|17028.91|17019.93|17019.93|0
1635519300000|2021-10-29 14:55:00|17021.14|17021.14|17019.66|17019.66|17022.44|17022.44|17015.72|17015.72|0
1635519600000|2021-10-29 15:00:00|17017.69|17017.69|17017.69|17017.69|17024.4|17024.4|17015.3|17015.3|0
1635519900000|2021-10-29 15:05:00|17018.1|17018.1|17022.68|17022.68|17022.68|17022.68|17011.36|17011.36|0
1635520200000|2021-10-29 15:10:00|17026.05|17026.05|17034.83|17034.83|17043.14|17043.14|17026.05|17026.05|0
1635520500000|2021-10-29 15:15:00|17030.89|17030.89|17042.27|17042.27|17042.27|17042.27|17030.89|17030.89|0
1635520800000|2021-10-29 15:20:00|17042.69|17042.69|17048.59|17048.59|17050.56|17050.56|17042.69|17042.69|0
1635521100000|2021-10-29 15:25:00|17049.98|17049.98|17071.11|17071.11|17071.11|17071.11|17049.98|17049.98|0
1635754500000|2021-11-01 08:15:00|17076.01|17076.01|17061.36|17061.36|17086.7|17086.7|17055.35|17055.35|0
1635754800000|2021-11-01 08:20:00|17067.28|17067.28|17071.86|17071.86|17071.86|17071.86|17058.58|17058.58|0
1635755100000|2021-11-01 08:25:00|17073.26|17073.26|17088.74|17088.74|17088.74|17088.74|17065.49|17065.49|0
1635755400000|2021-11-01 08:30:00|17089.16|17089.16|17085.44|17085.44|17094.73|17094.73|17082.14|17082.14|0
1635755700000|2021-11-01 08:35:00|17071.62|17071.62|17048.76|17048.76|17071.62|17071.62|17044.81|17044.81|0
1635756000000|2021-11-01 08:40:00|17047.37|17047.37|17033.69|17033.69|17047.37|17047.37|17033.69|17033.69|0
1635756300000|2021-11-01 08:45:00|17027.77|17027.77|17006.59|17006.59|17027.77|17027.77|17003.27|17003.27|0
1635756600000|2021-11-01 08:50:00|17010.53|17010.53|17003.55|17003.55|17010.53|17010.53|16985.26|16985.26|0
1635756900000|2021-11-01 08:55:00|17002.15|17002.15|17042.55|17042.55|17042.55|17042.55|17002.15|17002.15|0
1635757200000|2021-11-01 09:00:00|17041.16|17041.16|17048.81|17048.81|17050.03|17050.03|17034.72|17034.72|0
1635757500000|2021-11-01 09:05:00|17050.01|17050.01|17073|17073|17073|17073|17044.09|17044.09|0
1635757800000|2021-11-01 09:10:00|17080.9|17080.9|17056.53|17056.53|17084.44|17084.44|17056.53|17056.53|0
1635758100000|2021-11-01 09:15:00|17057.92|17057.92|17055.38|17055.38|17057.92|17057.92|17051.38|17051.38|0
1635758400000|2021-11-01 09:20:00|17057.35|17057.35|17071.75|17071.75|17071.75|17071.75|17057.35|17057.35|0
1635758700000|2021-11-01 09:25:00|17073.14|17073.14|17066.8|17066.8|17073.14|17073.14|17057.7|17057.7|0
1635759000000|2021-11-01 09:30:00|17065.41|17065.41|17067.57|17067.57|17072.73|17072.73|17065.41|17065.41|0
1635759300000|2021-11-01 09:35:00|17065.6|17065.6|17062.39|17062.39|17068.32|17068.32|17055.3|17055.3|0
1635759600000|2021-11-01 09:40:00|17064.37|17064.37|17067.59|17067.59|17067.59|17067.59|17060.21|17060.21|0
1635759900000|2021-11-01 09:45:00|17066.19|17066.19|17052.97|17052.97|17066.19|17066.19|17049.02|17049.02|0
1635760200000|2021-11-01 09:50:00|17054.94|17054.94|17055.17|17055.17|17055.17|17055.17|17047.04|17047.04|0
1635760500000|2021-11-01 09:55:00|17054.75|17054.75|17036.92|17036.92|17054.75|17054.75|17036.92|17036.92|0
1635760800000|2021-11-01 10:00:00|17037.34|17037.34|17026.96|17026.96|17043.77|17043.77|17023.78|17023.78|0
1635761100000|2021-11-01 10:05:00|17030.91|17030.91|17024.47|17024.47|17031.04|17031.04|17018.34|17018.34|0
1635761400000|2021-11-01 10:10:00|17023.25|17023.25|17028.29|17028.29|17035.31|17035.31|17018.46|17018.46|0
1635761700000|2021-11-01 10:15:00|17022.37|17022.37|17016.54|17016.54|17022.37|17022.37|17009.45|17009.45|0
1635762000000|2021-11-01 10:20:00|17014.57|17014.57|17008.85|17008.85|17014.57|17014.57|17002.93|17002.93|0
1635762300000|2021-11-01 10:25:00|17004.68|17004.68|17010.05|17010.05|17010.47|17010.47|17000.73|17000.73|0
1635762600000|2021-11-01 10:30:00|17008.83|17008.83|17017.72|17017.72|17019.11|17019.11|17006.05|17006.05|0
1635762900000|2021-11-01 10:35:00|17018.13|17018.13|17010.69|17010.69|17018.13|17018.13|17010.23|17010.23|0
1635763200000|2021-11-01 10:40:00|17002.34|17002.34|17020.68|17020.68|17021.9|17021.9|16997.75|16997.75|0
1635763500000|2021-11-01 10:45:00|17022.65|17022.65|17008.18|17008.18|17023.06|17023.06|17005.63|17005.63|0
1635763800000|2021-11-01 10:50:00|17007.36|17007.36|16993.54|16993.54|17007.36|17007.36|16989.59|16989.59|0
1635764100000|2021-11-01 10:55:00|16991.57|16991.57|16986.85|16986.85|16991.57|16991.57|16980.92|16980.92|0
1635764400000|2021-11-01 11:00:00|16992.77|16992.77|17005.16|17005.16|17005.16|17005.16|16991.38|16991.38|0
1635764700000|2021-11-01 11:05:00|17003.18|17003.18|17006.98|17006.98|17008.19|17008.19|16999.48|16999.48|0
1635765000000|2021-11-01 11:10:00|17008.19|17008.19|17005.15|17005.15|17011.38|17011.38|17001.09|17001.09|0
1635765300000|2021-11-01 11:15:00|17006.37|17006.37|16991.54|16991.54|17006.37|17006.37|16991.54|16991.54|0
1635765600000|2021-11-01 11:20:00|16990.32|16990.32|16976.9|16976.9|16990.32|16990.32|16976.9|16976.9|0
1635765900000|2021-11-01 11:25:00|16975.51|16975.51|16987.98|16987.98|16995.3|16995.3|16975.51|16975.51|0
1635766200000|2021-11-01 11:30:00|16984.03|16984.03|16978.19|16978.19|16984.03|16984.03|16974.16|16974.16|0
1635766500000|2021-11-01 11:35:00|16976.22|16976.22|16974.9|16974.9|16977.12|16977.12|16964.69|16964.69|0
1635766800000|2021-11-01 11:40:00|16977.68|16977.68|16973.35|16973.35|16978.11|16978.11|16965.45|16965.45|0
1635767100000|2021-11-01 11:45:00|16973.76|16973.76|16979.17|16979.17|16979.17|16979.17|16969.3|16969.3|0
1635767400000|2021-11-01 11:50:00|16977.96|16977.96|16986.51|16986.51|16986.51|16986.51|16976.74|16976.74|0
1635767700000|2021-11-01 11:55:00|16980.59|16980.59|16978.4|16978.4|16985.67|16985.67|16977.77|16977.77|0
1635768000000|2021-11-01 12:00:00|16979.79|16979.79|16983.96|16983.96|16983.96|16983.96|16979.79|16979.79|0
1635768300000|2021-11-01 12:05:00|16982.74|16982.74|16986.12|16986.12|16988.27|16988.27|16980.78|16980.78|0
1635768600000|2021-11-01 12:10:00|16982.17|16982.17|16984.77|16984.77|16992.67|16992.67|16982.17|16982.17|0
1635768900000|2021-11-01 12:15:00|16982.8|16982.8|16989.95|16989.95|16991.52|16991.52|16981.4|16981.4|0
1635769200000|2021-11-01 12:20:00|16987.98|16987.98|16988.16|16988.16|16988.16|16988.16|16979.85|16979.85|0
1635769500000|2021-11-01 12:25:00|16990.13|16990.13|16998.38|16998.38|16998.38|16998.38|16990.13|16990.13|0
1635769800000|2021-11-01 12:30:00|16994.43|16994.43|17000.4|17000.4|17000.4|17000.4|16994.01|16994.01|0
1635770100000|2021-11-01 12:35:00|17002.37|17002.37|17011.8|17011.8|17011.8|17011.8|16999.95|16999.95|0
1635770400000|2021-11-01 12:40:00|17009.82|17009.82|17004.64|17004.64|17009.82|17009.82|17003.48|17003.48|0
1635770700000|2021-11-01 12:45:00|17006.62|17006.62|17008.41|17008.41|17010.79|17010.79|17004.23|17004.23|0
1635771000000|2021-11-01 12:50:00|17007.02|17007.02|17004.23|17004.23|17007.02|17007.02|16998.31|16998.31|0
1635771300000|2021-11-01 12:55:00|17005.62|17005.62|17004.97|17004.97|17006.94|17006.94|17004.78|17004.78|0
1635771600000|2021-11-01 13:00:00|17004.55|17004.55|17002.62|17002.62|17010.42|17010.42|17002.62|17002.62|0
1635771900000|2021-11-01 13:05:00|17000.64|17000.64|16985.42|16985.42|17000.64|17000.64|16983.79|16983.79|0
1635772200000|2021-11-01 13:10:00|16986.81|16986.81|16995|16995|16995|16995|16984.71|16984.71|0
1635772500000|2021-11-01 13:15:00|16993.03|16993.03|17013|17013|17013|17013|16990.24|16990.24|0
1635772800000|2021-11-01 13:20:00|17012.58|17012.58|17027.13|17027.13|17027.13|17027.13|17012.58|17012.58|0
1635773100000|2021-11-01 13:25:00|17027.97|17027.97|17026.42|17026.42|17028.77|17028.77|17020.32|17020.32|0
1635773400000|2021-11-01 13:30:00|17022.47|17022.47|17052.76|17052.76|17052.76|17052.76|17020.44|17020.44|0
1635773700000|2021-11-01 13:35:00|17048.82|17048.82|17051.25|17051.25|17055.2|17055.2|17042.88|17042.88|0
1635774000000|2021-11-01 13:40:00|17049.27|17049.27|17040.02|17040.02|17049.27|17049.27|17033.48|17033.48|0
1635774300000|2021-11-01 13:45:00|17036.08|17036.08|17051.37|17051.37|17056.72|17056.72|17036.08|17036.08|0
1635774600000|2021-11-01 13:50:00|17049.4|17049.4|17041.94|17041.94|17049.4|17049.4|17033.19|17033.19|0
1635774900000|2021-11-01 13:55:00|17039.96|17039.96|17054.03|17054.03|17054.22|17054.22|17039.96|17039.96|0
1635775200000|2021-11-01 14:00:00|17056.01|17056.01|17051.99|17051.99|17059.15|17059.15|17050.43|17050.43|0
1635775500000|2021-11-01 14:05:00|17053.39|17053.39|17060.93|17060.93|17067.83|17067.83|17053.39|17053.39|0
1635775800000|2021-11-01 14:10:00|17058.95|17058.95|17057.26|17057.26|17064.34|17064.34|17055.87|17055.87|0
1635776100000|2021-11-01 14:15:00|17059.24|17059.24|17066.62|17066.62|17068.59|17068.59|17059.24|17059.24|0
1635776400000|2021-11-01 14:20:00|17064.65|17064.65|17066.62|17066.62|17069.01|17069.01|17060.7|17060.7|0
1635776700000|2021-11-01 14:25:00|17070.57|17070.57|17060.48|17060.48|17072.54|17072.54|17027.13|17027.13|0
1635777000000|2021-11-01 14:30:00|17061.88|17061.88|17044.88|17044.88|17063.1|17063.1|17037.57|17037.57|0
1635777300000|2021-11-01 14:35:00|17046.86|17046.86|17057.19|17057.19|17057.19|17057.19|17039.5|17039.5|0
1635777600000|2021-11-01 14:40:00|17057.62|17057.62|17078.47|17078.47|17078.47|17078.47|17056.64|17056.64|0
1635777900000|2021-11-01 14:45:00|17078.05|17078.05|17082.97|17082.97|17082.97|17082.97|17073.1|17073.1|0
1635778200000|2021-11-01 14:50:00|17081.58|17081.58|17089.67|17089.67|17091.64|17091.64|17070.55|17070.55|0
1635778500000|2021-11-01 14:55:00|17086.88|17086.88|17095.43|17095.43|17095.59|17095.59|17086.88|17086.88|0
1635778800000|2021-11-01 15:00:00|17095.85|17095.85|17108.35|17108.35|17115.67|17115.67|17095.85|17095.85|0
1635779100000|2021-11-01 15:05:00|17112.3|17112.3|17113.05|17113.05|17124.15|17124.15|17108.35|17108.35|0
1635779400000|2021-11-01 15:10:00|17108.88|17108.88|17107.24|17107.24|17119.1|17119.1|17107.24|17107.24|0
1635779700000|2021-11-01 15:15:00|17109.21|17109.21|17105.87|17105.87|17115.59|17115.59|17103.29|17103.29|0
1635780000000|2021-11-01 15:20:00|17107.85|17107.85|17126.08|17126.08|17130.03|17130.03|17107.85|17107.85|0
1635780300000|2021-11-01 15:25:00|17132|17132|17135.4|17135.4|17135.4|17135.4|17127.63|17127.63|0
1635780600000|2021-11-01 15:30:00|17133.42|17133.42|17136.99|17136.99|17140.94|17140.94|17131.23|17131.23|0
1635780900000|2021-11-01 15:35:00|17135.02|17135.02|17124.1|17124.1|17138.38|17138.38|17124.1|17124.1|0
1635781200000|2021-11-01 15:40:00|17122.71|17122.71|17132.75|17132.75|17138.67|17138.67|17120.74|17120.74|0
1635781500000|2021-11-01 15:45:00|17130.78|17130.78|17150.51|17150.51|17150.51|17150.51|17126.84|17126.84|0
1635781800000|2021-11-01 15:50:00|17148.54|17148.54|17162.53|17162.53|17162.53|17162.53|17148.54|17148.54|0
1635782100000|2021-11-01 15:55:00|17162.95|17162.95|17173.89|17173.89|17174.29|17174.29|17160.14|17160.14|0
1635782400000|2021-11-01 16:00:00|17175.29|17175.29|17174.94|17174.94|17180.7|17180.7|17174.08|17174.08|0
1635782700000|2021-11-01 16:05:00|17174.12|17174.12|17178.75|17178.75|17194.35|17194.35|17174.12|17174.12|0
1635783000000|2021-11-01 16:10:00|17177.53|17177.53|17189.63|17189.63|17190.04|17190.04|17175.37|17175.37|0
1635783300000|2021-11-01 16:15:00|17187.65|17187.65|17181.28|17181.28|17191.04|17191.04|17181.28|17181.28|0
1635783600000|2021-11-01 16:20:00|17182.5|17182.5|17176.1|17176.1|17190.4|17190.4|17168.96|17168.96|0
1635783900000|2021-11-01 16:25:00|17174.71|17174.71|17154.86|17154.86|17177.49|17177.49|17151.65|17151.65|0
1635840900000|2021-11-02 08:15:00|17142.02|17142.02|17129.77|17129.77|17142.48|17142.48|17125.79|17125.79|0
1635841200000|2021-11-02 08:20:00|17126.98|17126.98|17122.41|17122.41|17126.98|17126.98|17121.02|17121.02|0
1635841500000|2021-11-02 08:25:00|17121.2|17121.2|17127.1|17127.1|17130.49|17130.49|17120.54|17120.54|0
1635841800000|2021-11-02 08:30:00|17125.89|17125.89|17135|17135|17136.2|17136.2|17116.78|17116.78|0
1635842100000|2021-11-02 08:35:00|17134.59|17134.59|17144.28|17144.28|17144.28|17144.28|17134.59|17134.59|0
1635842400000|2021-11-02 08:40:00|17145.67|17145.67|17149.26|17149.26|17158.84|17158.84|17136.78|17136.78|0
1635842700000|2021-11-02 08:45:00|17149.67|17149.67|17159.65|17159.65|17162.69|17162.69|17148.86|17148.86|0
1635843000000|2021-11-02 08:50:00|17159.24|17159.24|17159.84|17159.84|17172.31|17172.31|17159.24|17159.24|0
1635843300000|2021-11-02 08:55:00|17161.23|17161.23|17163.43|17163.43|17166.63|17166.63|17154.91|17154.91|0
1635843600000|2021-11-02 09:00:00|17166.22|17166.22|17146.66|17146.66|17166.22|17166.22|17145.26|17145.26|0
1635843900000|2021-11-02 09:05:00|17145.84|17145.84|17152.4|17152.4|17152.4|17152.4|17138.87|17138.87|0
1635844200000|2021-11-02 09:10:00|17154.37|17154.37|17151.74|17151.74|17160.75|17160.75|17139.38|17139.38|0
1635844500000|2021-11-02 09:15:00|17153.72|17153.72|17144.77|17144.77|17153.72|17153.72|17138.45|17138.45|0
1635844800000|2021-11-02 09:20:00|17146.75|17146.75|17159.75|17159.75|17161.14|17161.14|17146.75|17146.75|0
1635845100000|2021-11-02 09:25:00|17158.53|17158.53|17153.77|17153.77|17158.53|17158.53|17147.84|17147.84|0
1635845400000|2021-11-02 09:30:00|17155.16|17155.16|17144.45|17144.45|17155.9|17155.9|17143.25|17143.25|0
1635845700000|2021-11-02 09:35:00|17143.06|17143.06|17139.77|17139.77|17151.13|17151.13|17134.84|17134.84|0
1635846000000|2021-11-02 09:40:00|17139.36|17139.36|17136.25|17136.25|17143.14|17143.14|17130.91|17130.91|0
1635846300000|2021-11-02 09:45:00|17138.22|17138.22|17163.33|17163.33|17164.72|17164.72|17138.22|17138.22|0
1635846600000|2021-11-02 09:50:00|17157.41|17157.41|17156.98|17156.98|17175.01|17175.01|17155.43|17155.43|0
1635846900000|2021-11-02 09:55:00|17151.06|17151.06|17154.25|17154.25|17156.22|17156.22|17142.7|17142.7|0
1635847200000|2021-11-02 10:00:00|17152.27|17152.27|17166.35|17166.35|17166.35|17166.35|17152.27|17152.27|0
1635847500000|2021-11-02 10:05:00|17165.51|17165.51|17167.48|17167.48|17171.08|17171.08|17165.51|17165.51|0
1635847800000|2021-11-02 10:10:00|17163.3|17163.3|17175.97|17175.97|17178.75|17178.75|17163.3|17163.3|0
1635848100000|2021-11-02 10:15:00|17174.74|17174.74|17161.63|17161.63|17174.74|17174.74|17161.63|17161.63|0
1635848400000|2021-11-02 10:20:00|17162.45|17162.45|17157.77|17157.77|17162.61|17162.61|17157.77|17157.77|0
1635848700000|2021-11-02 10:25:00|17158.61|17158.61|17143.41|17143.41|17160.43|17160.43|17142.15|17142.15|0
1635849000000|2021-11-02 10:30:00|17142.99|17142.99|17142.16|17142.16|17144.55|17144.55|17137.24|17137.24|0
1635849300000|2021-11-02 10:35:00|17142.98|17142.98|17150.17|17150.17|17154.35|17154.35|17141|17141|0
1635849600000|2021-11-02 10:40:00|17148.78|17148.78|17154.53|17154.53|17155.93|17155.93|17148.78|17148.78|0
1635849900000|2021-11-02 10:45:00|17151.75|17151.75|17151.75|17151.75|17151.75|17151.75|17151.75|17151.75|0
1635850200000|2021-11-02 10:50:00|17154.16|17154.16|17141.52|17141.52|17154.16|17154.16|17139.1|17139.1|0
1635850500000|2021-11-02 10:55:00|17140.12|17140.12|17138.6|17138.6|17142.97|17142.97|17137.21|17137.21|0
1635850800000|2021-11-02 11:00:00|17146.5|17146.5|17142.89|17142.89|17146.5|17146.5|17142.89|17142.89|0
1635851100000|2021-11-02 11:05:00|17142.07|17142.07|17129.13|17129.13|17142.07|17142.07|17129.13|17129.13|0
1635851400000|2021-11-02 11:10:00|17123.56|17123.56|17108.29|17108.29|17123.56|17123.56|17106.85|17106.85|0
1635851700000|2021-11-02 11:15:00|17107.45|17107.45|17100.73|17100.73|17107.87|17107.87|17095.21|17095.21|0
1635852000000|2021-11-02 11:20:00|17101.15|17101.15|17103.21|17103.21|17106.58|17106.58|17101.15|17101.15|0
1635852300000|2021-11-02 11:25:00|17101.82|17101.82|17110.47|17110.47|17113.66|17113.66|17101.82|17101.82|0
1635852600000|2021-11-02 11:30:00|17108.49|17108.49|17101.99|17101.99|17108.49|17108.49|17097.81|17097.81|0
1635852900000|2021-11-02 11:35:00|17103.38|17103.38|17110.92|17110.92|17120.81|17120.81|17103.38|17103.38|0
1635853200000|2021-11-02 11:40:00|17108.94|17108.94|17106.63|17106.63|17109.19|17109.19|17104.62|17104.62|0
1635853500000|2021-11-02 11:45:00|17104.66|17104.66|17109.23|17109.23|17112.6|17112.6|17103.48|17103.48|0
1635853800000|2021-11-02 11:50:00|17110.62|17110.62|17110.81|17110.81|17113.22|17113.22|17110.44|17110.44|0
1635854100000|2021-11-02 11:55:00|17111.22|17111.22|17116.26|17116.26|17123.24|17123.24|17111.22|17111.22|0
1635854400000|2021-11-02 12:00:00|17121.83|17121.83|17121.64|17121.64|17123.04|17123.04|17121.64|17121.64|0
1635854700000|2021-11-02 12:05:00|17120.25|17120.25|17138.25|17138.25|17138.83|17138.83|17120.25|17120.25|0
1635855000000|2021-11-02 12:10:00|17136.28|17136.28|17144.06|17144.06|17147.43|17147.43|17134.3|17134.3|0
1635855300000|2021-11-02 12:15:00|17146.04|17146.04|17141.4|17141.4|17148.14|17148.14|17140|17140|0
1635855600000|2021-11-02 12:20:00|17142.79|17142.79|17136.44|17136.44|17143.17|17143.17|17136.44|17136.44|0
1635855900000|2021-11-02 12:25:00|17137.83|17137.83|17144.01|17144.01|17149.93|17149.93|17137.83|17137.83|0
1635856200000|2021-11-02 12:30:00|17147.96|17147.96|17146.57|17146.57|17148.54|17148.54|17144.59|17144.59|0
1635856500000|2021-11-02 12:35:00|17145.73|17145.73|17154.3|17154.3|17154.3|17154.3|17145.73|17145.73|0
1635856800000|2021-11-02 12:40:00|17155.7|17155.7|17149.35|17149.35|17156.9|17156.9|17149.35|17149.35|0
1635857100000|2021-11-02 12:45:00|17146.56|17146.56|17139.39|17139.39|17159.22|17159.22|17139.39|17139.39|0
1635857400000|2021-11-02 12:50:00|17137.41|17137.41|17128.86|17128.86|17140.34|17140.34|17124.68|17124.68|0
1635857700000|2021-11-02 12:55:00|17130.25|17130.25|17110.02|17110.02|17131.65|17131.65|17104.45|17104.45|0
1635858000000|2021-11-02 13:00:00|17105.84|17105.84|17102.6|17102.6|17107.23|17107.23|17098.65|17098.65|0
1635858300000|2021-11-02 13:05:00|17098.65|17098.65|17084.27|17084.27|17102.27|17102.27|17084.27|17084.27|0
1635858600000|2021-11-02 13:10:00|17086.24|17086.24|17098.36|17098.36|17098.78|17098.78|17080.9|17080.9|0
1635858900000|2021-11-02 13:15:00|17101.14|17101.14|17107.06|17107.06|17111.24|17111.24|17098.36|17098.36|0
1635859200000|2021-11-02 13:20:00|17105.67|17105.67|17108.46|17108.46|17111.24|17111.24|17105.67|17105.67|0
1635859500000|2021-11-02 13:25:00|17107.62|17107.62|17098.19|17098.19|17107.62|17107.62|17095.63|17095.63|0
1635859800000|2021-11-02 13:30:00|17099.58|17099.58|17080.8|17080.8|17101.32|17101.32|17080.8|17080.8|0
1635860100000|2021-11-02 13:35:00|17078.02|17078.02|17095.56|17095.56|17103.46|17103.46|17078.02|17078.02|0
1635860400000|2021-11-02 13:40:00|17097.54|17097.54|17113.44|17113.44|17116.39|17116.39|17097.54|17097.54|0
1635860700000|2021-11-02 13:45:00|17114.65|17114.65|17124.63|17124.63|17128.4|17128.4|17114.65|17114.65|0
1635861000000|2021-11-02 13:50:00|17126.61|17126.61|17129.84|17129.84|17132.63|17132.63|17122.66|17122.66|0
1635861300000|2021-11-02 13:55:00|17132.25|17132.25|17181.86|17181.86|17182.08|17182.08|17126.33|17126.33|0
1635861600000|2021-11-02 14:00:00|17179.88|17179.88|17146.6|17146.6|17179.88|17179.88|17146.6|17146.6|0
1635861900000|2021-11-02 14:05:00|17150.77|17150.77|17136.29|17136.29|17153.93|17153.93|17129.33|17129.33|0
1635862200000|2021-11-02 14:10:00|17134.89|17134.89|17108.56|17108.56|17134.89|17134.89|17106.01|17106.01|0
1635862500000|2021-11-02 14:15:00|17105.78|17105.78|17125.46|17125.46|17125.46|17125.46|17093.25|17093.25|0
1635862800000|2021-11-02 14:20:00|17126.85|17126.85|17109.89|17109.89|17126.85|17126.85|17104.32|17104.32|0
1635863100000|2021-11-02 14:25:00|17109.48|17109.48|17115.22|17115.22|17121.21|17121.21|17107.51|17107.51|0
1635863400000|2021-11-02 14:30:00|17112.44|17112.44|17107.09|17107.09|17115.64|17115.64|17104.61|17104.61|0
1635863700000|2021-11-02 14:35:00|17107.91|17107.91|17117.03|17117.03|17118.24|17118.24|17104.54|17104.54|0
1635864000000|2021-11-02 14:40:00|17119.01|17119.01|17111.33|17111.33|17119.01|17119.01|17108.36|17108.36|0
1635864300000|2021-11-02 14:45:00|17107.38|17107.38|17110.93|17110.93|17112.13|17112.13|17102.38|17102.38|0
1635864600000|2021-11-02 14:50:00|17113.71|17113.71|17106.96|17106.96|17115.25|17115.25|17105.74|17105.74|0
1635864900000|2021-11-02 14:55:00|17105.75|17105.75|17114.82|17114.82|17116.02|17116.02|17103.95|17103.95|0
1635865200000|2021-11-02 15:00:00|17113.43|17113.43|17103.56|17103.56|17114.82|17114.82|17103.15|17103.15|0
1635865500000|2021-11-02 15:05:00|17102.36|17102.36|17102.63|17102.63|17107.96|17107.96|17100.41|17100.41|0
1635865800000|2021-11-02 15:10:00|17101.24|17101.24|17100.41|17100.41|17102.63|17102.63|17093.3|17093.3|0
1635866100000|2021-11-02 15:15:00|17101.81|17101.81|17106.39|17106.39|17108.77|17108.77|17101.81|17101.81|0
1635866400000|2021-11-02 15:20:00|17103.61|17103.61|17115.02|17115.02|17115.43|17115.43|17103.61|17103.61|0
1635866700000|2021-11-02 15:25:00|17111.07|17111.07|17124.63|17124.63|17124.63|17124.63|17108.38|17108.38|0
1635867000000|2021-11-02 15:30:00|17126.02|17126.02|17131.99|17131.99|17131.99|17131.99|17123.49|17123.49|0
1635867300000|2021-11-02 15:35:00|17130.01|17130.01|17122.97|17122.97|17130.01|17130.01|17116.55|17116.55|0
1635867600000|2021-11-02 15:40:00|17124.37|17124.37|17132.9|17132.9|17135.86|17135.86|17121.64|17121.64|0
1635867900000|2021-11-02 15:45:00|17134.88|17134.88|17127.01|17127.01|17138.83|17138.83|17127.01|17127.01|0
1635868200000|2021-11-02 15:50:00|17125.62|17125.62|17115.97|17115.97|17126.17|17126.17|17112.6|17112.6|0
1635868500000|2021-11-02 15:55:00|17116.38|17116.38|17092.29|17092.29|17116.38|17116.38|17090.9|17090.9|0
1635868800000|2021-11-02 16:00:00|17090.9|17090.9|17079.98|17079.98|17092.76|17092.76|17076.79|17076.79|0
1635869100000|2021-11-02 16:05:00|17081.95|17081.95|17081.54|17081.54|17083.11|17083.11|17077.94|17077.94|0
1635869400000|2021-11-02 16:10:00|17082.94|17082.94|17078.58|17078.58|17082.94|17082.94|17078.17|17078.17|0
1635869700000|2021-11-02 16:15:00|17077.18|17077.18|17077.11|17077.11|17081.36|17081.36|17074.4|17074.4|0
1635870000000|2021-11-02 16:20:00|17075.9|17075.9|17075.49|17075.49|17083.95|17083.95|17074.51|17074.51|0
1635870300000|2021-11-02 16:25:00|17074.09|17074.09|17072.66|17072.66|17076.58|17076.58|17069.59|17069.59|0
1635927300000|2021-11-03 08:15:00|17087.74|17087.74|17120.17|17120.17|17124.27|17124.27|17081.81|17081.81|0
1635927600000|2021-11-03 08:20:00|17119.75|17119.75|17135.35|17135.35|17141.27|17141.27|17115.8|17115.8|0
1635927900000|2021-11-03 08:25:00|17132.91|17132.91|17126.99|17126.99|17132.91|17132.91|17126.99|17126.99|0
1635928200000|2021-11-03 08:30:00|17128.96|17128.96|17135.17|17135.17|17135.59|17135.59|17128.96|17128.96|0
1635928500000|2021-11-03 08:35:00|17135.59|17135.59|17122.93|17122.93|17135.59|17135.59|17121.77|17121.77|0
1635928800000|2021-11-03 08:40:00|17121.54|17121.54|17122.85|17122.85|17124.91|17124.91|17120.15|17120.15|0
1635929100000|2021-11-03 08:45:00|17118.68|17118.68|17113.09|17113.09|17122.53|17122.53|17109.39|17109.39|0
1635929400000|2021-11-03 08:50:00|17121.45|17121.45|17104.64|17104.64|17121.45|17121.45|17103.07|17103.07|0
1635929700000|2021-11-03 08:55:00|17103.25|17103.25|17110.62|17110.62|17115.41|17115.41|17099.3|17099.3|0
1635930000000|2021-11-03 09:00:00|17109.8|17109.8|17116.98|17116.98|17116.98|17116.98|17109.8|17109.8|0
1635930300000|2021-11-03 09:05:00|17118.95|17118.95|17119.34|17119.34|17123.71|17123.71|17113.03|17113.03|0
1635930600000|2021-11-03 09:10:00|17119.76|17119.76|17134.42|17134.42|17134.42|17134.42|17117.79|17117.79|0
1635930900000|2021-11-03 09:15:00|17132.45|17132.45|17120.73|17120.73|17132.45|17132.45|17120.73|17120.73|0
1635931200000|2021-11-03 09:20:00|17117.94|17117.94|17115.88|17115.88|17123.35|17123.35|17114.63|17114.63|0
1635931500000|2021-11-03 09:25:00|17117.27|17117.27|17112.17|17112.17|17118.91|17118.91|17110.19|17110.19|0
1635931800000|2021-11-03 09:30:00|17110.95|17110.95|17114.31|17114.31|17114.31|17114.31|17108.39|17108.39|0
1635932100000|2021-11-03 09:35:00|17118.26|17118.26|17124.23|17124.23|17127.01|17127.01|17118.26|17118.26|0
1635932400000|2021-11-03 09:40:00|17125.43|17125.43|17129.55|17129.55|17129.84|17129.84|17120.71|17120.71|0
1635932700000|2021-11-03 09:45:00|17131.53|17131.53|17141.17|17141.17|17141.17|17141.17|17131.53|17131.53|0
1635933000000|2021-11-03 09:50:00|17143.15|17143.15|17149.92|17149.92|17155.87|17155.87|17143.15|17143.15|0
1635933300000|2021-11-03 09:55:00|17148.53|17148.53|17144.2|17144.2|17149.92|17149.92|17143.56|17143.56|0
1635933600000|2021-11-03 10:00:00|17142.98|17142.98|17147.71|17147.71|17151.99|17151.99|17142.57|17142.57|0
1635933900000|2021-11-03 10:05:00|17149.68|17149.68|17135.8|17135.8|17153.86|17153.86|17135.8|17135.8|0
1635934200000|2021-11-03 10:10:00|17133.83|17133.83|17131.27|17131.27|17135.22|17135.22|17129.3|17129.3|0
1635934500000|2021-11-03 10:15:00|17130.07|17130.07|17133.3|17133.3|17139.23|17139.23|17130.07|17130.07|0
1635934800000|2021-11-03 10:20:00|17134.56|17134.56|17136.53|17136.53|17136.53|17136.53|17133.17|17133.17|0
1635935100000|2021-11-03 10:25:00|17134.56|17134.56|17141.87|17141.87|17144.26|17144.26|17134.56|17134.56|0
1635935400000|2021-11-03 10:30:00|17141.45|17141.45|17142.04|17142.04|17142.04|17142.04|17136.11|17136.11|0
1635935700000|2021-11-03 10:35:00|17143.43|17143.43|17143.02|17143.02|17143.43|17143.43|17138.26|17138.26|0
1635936000000|2021-11-03 10:40:00|17144.22|17144.22|17141.96|17141.96|17144.22|17144.22|17136.91|17136.91|0
1635936300000|2021-11-03 10:45:00|17143.35|17143.35|17144.4|17144.4|17155.64|17155.64|17143.35|17143.35|0
1635936600000|2021-11-03 10:50:00|17148.35|17148.35|17141.61|17141.61|17151.72|17151.72|17141.61|17141.61|0
1635936900000|2021-11-03 10:55:00|17140.22|17140.22|17132.91|17132.91|17143.59|17143.59|17126.17|17126.17|0
1635937200000|2021-11-03 11:00:00|17134.3|17134.3|17136.82|17136.82|17138.22|17138.22|17133.46|17133.46|0
1635937500000|2021-11-03 11:05:00|17140.77|17140.77|17139.4|17139.4|17145.93|17145.93|17139.4|17139.4|0
1635937800000|2021-11-03 11:10:00|17139.81|17139.81|17150.9|17150.9|17150.9|17150.9|17139.81|17139.81|0
1635938100000|2021-11-03 11:15:00|17149.68|17149.68|17145.32|17145.32|17149.68|17149.68|17145.32|17145.32|0
1635938400000|2021-11-03 11:20:00|17147.3|17147.3|17151.25|17151.25|17151.25|17151.25|17147.3|17147.3|0
1635938700000|2021-11-03 11:25:00|17149.27|17149.27|17149.27|17149.27|17149.27|17149.27|17145.32|17145.32|0
1635939000000|2021-11-03 11:30:00|17152.06|17152.06|17150.49|17150.49|17152.47|17152.47|17150.49|17150.49|0
1635939300000|2021-11-03 11:35:00|17148.52|17148.52|17146.72|17146.72|17154.44|17154.44|17137.25|17137.25|0
1635939600000|2021-11-03 11:40:00|17147.94|17147.94|17147.05|17147.05|17150.67|17150.67|17143.82|17143.82|0
1635939900000|2021-11-03 11:45:00|17149.02|17149.02|17154.54|17154.54|17154.95|17154.95|17149.02|17149.02|0
1635940200000|2021-11-03 11:50:00|17153.32|17153.32|17160.2|17160.2|17166.39|17166.39|17153.32|17153.32|0
1635940500000|2021-11-03 11:55:00|17162.18|17162.18|17146.21|17146.21|17163.4|17163.4|17144.23|17144.23|0
1635940800000|2021-11-03 12:00:00|17152.13|17152.13|17166.92|17166.92|17166.92|17166.92|17152.13|17152.13|0
1635941100000|2021-11-03 12:05:00|17178.77|17178.77|17171.86|17171.86|17181.56|17181.56|17171.86|17171.86|0
1635941400000|2021-11-03 12:10:00|17170.46|17170.46|17181.14|17181.14|17181.14|17181.14|17163.95|17163.95|0
1635941700000|2021-11-03 12:15:00|17182.53|17182.53|17186.31|17186.31|17187.7|17187.7|17179.98|17179.98|0
1635942000000|2021-11-03 12:20:00|17184.34|17184.34|17192.23|17192.23|17192.23|17192.23|17182.36|17182.36|0
1635942300000|2021-11-03 12:25:00|17196.18|17196.18|17189.68|17189.68|17196.18|17196.18|17188.29|17188.29|0
1635942600000|2021-11-03 12:30:00|17191.07|17191.07|17191.2|17191.2|17191.2|17191.2|17187.12|17187.12|0
1635942900000|2021-11-03 12:35:00|17189.81|17189.81|17185.78|17185.78|17189.81|17189.81|17183.69|17183.69|0
1635943200000|2021-11-03 12:40:00|17187.76|17187.76|17192.56|17192.56|17193.96|17193.96|17187.76|17187.76|0
1635943500000|2021-11-03 12:45:00|17190.59|17190.59|17190.78|17190.78|17195.93|17195.93|17188.61|17188.61|0
1635943800000|2021-11-03 12:50:00|17187.99|17187.99|17183.23|17183.23|17189.38|17189.38|17183.23|17183.23|0
1635944100000|2021-11-03 12:55:00|17184.62|17184.62|17187.41|17187.41|17187.41|17187.41|17181.26|17181.26|0
1635944400000|2021-11-03 13:00:00|17188.64|17188.64|17179.11|17179.11|17188.64|17188.64|17177.72|17177.72|0
1635944700000|2021-11-03 13:05:00|17185.04|17185.04|17189.99|17189.99|17189.99|17189.99|17181.67|17181.67|0
1635945000000|2021-11-03 13:10:00|17192.77|17192.77|17190.97|17190.97|17192.77|17192.77|17190.97|17190.97|0
1635945300000|2021-11-03 13:15:00|17190.55|17190.55|17187.41|17187.41|17190.55|17190.55|17180.68|17180.68|0
1635945600000|2021-11-03 13:20:00|17188.63|17188.63|17182.71|17182.71|17189.83|17189.83|17182.71|17182.71|0
1635945900000|2021-11-03 13:25:00|17178.76|17178.76|17174.02|17174.02|17182.13|17182.13|17172.34|17172.34|0
1635946200000|2021-11-03 13:30:00|17172.63|17172.63|17169.95|17169.95|17176.29|17176.29|17164.03|17164.03|0
1635946500000|2021-11-03 13:35:00|17167.52|17167.52|17173.06|17173.06|17181.42|17181.42|17162.27|17162.27|0
1635946800000|2021-11-03 13:40:00|17171.09|17171.09|17158.84|17158.84|17171.09|17171.09|17156.1|17156.1|0
1635947100000|2021-11-03 13:45:00|17157.63|17157.63|17135.12|17135.12|17157.63|17157.63|17131.7|17131.7|0
1635947400000|2021-11-03 13:50:00|17131.17|17131.17|17129.14|17129.14|17132.33|17132.33|17119.68|17119.68|0
1635947700000|2021-11-03 13:55:00|17123.22|17123.22|17116.26|17116.26|17128.56|17128.56|17116.26|17116.26|0
1635948000000|2021-11-03 14:00:00|17118.23|17118.23|17109.54|17109.54|17118.23|17118.23|17107.16|17107.16|0
1635948300000|2021-11-03 14:05:00|17109.13|17109.13|17094.29|17094.29|17109.13|17109.13|17094.29|17094.29|0
1635948600000|2021-11-03 14:10:00|17096.26|17096.26|17094.29|17094.29|17099.03|17099.03|17091.51|17091.51|0
1635948900000|2021-11-03 14:15:00|17092.32|17092.32|17083.16|17083.16|17096.27|17096.27|17083.16|17083.16|0
1635949200000|2021-11-03 14:20:00|17085.13|17085.13|17086.43|17086.43|17087.25|17087.25|17085.13|17085.13|0
1635949500000|2021-11-03 14:25:00|17089.21|17089.21|17089.85|17089.85|17090.42|17090.42|17084.5|17084.5|0
1635949800000|2021-11-03 14:30:00|17090.67|17090.67|17090.88|17090.88|17092.27|17092.27|17088.45|17088.45|0
1635950100000|2021-11-03 14:35:00|17092.85|17092.85|17115.64|17115.64|17115.64|17115.64|17092.85|17092.85|0
1635950400000|2021-11-03 14:40:00|17119.59|17119.59|17123.82|17123.82|17125.15|17125.15|17118.37|17118.37|0
1635950700000|2021-11-03 14:45:00|17122.43|17122.43|17137.02|17137.02|17137.02|17137.02|17112.11|17112.11|0
1635951000000|2021-11-03 14:50:00|17139|17139|17148.88|17148.88|17152.26|17152.26|17133.47|17133.47|0
1635951300000|2021-11-03 14:55:00|17153.06|17153.06|17136.93|17136.93|17157.06|17157.06|17132.98|17132.98|0
1635951600000|2021-11-03 15:00:00|17138.33|17138.33|17115.48|17115.48|17141.11|17141.11|17115.48|17115.48|0
1635951900000|2021-11-03 15:05:00|17113.04|17113.04|17100.88|17100.88|17117.04|17117.04|17098.91|17098.91|0
1635952200000|2021-11-03 15:10:00|17102.27|17102.27|17087.09|17087.09|17106.45|17106.45|17085.69|17085.69|0
1635952500000|2021-11-03 15:15:00|17088.48|17088.48|17116.97|17116.97|17119.41|17119.41|17087.09|17087.09|0
1635952800000|2021-11-03 15:20:00|17115.76|17115.76|17105.63|17105.63|17125.91|17125.91|17099.48|17099.48|0
1635953100000|2021-11-03 15:25:00|17107.6|17107.6|17124.2|17124.2|17124.2|17124.2|17107.6|17107.6|0
1635953400000|2021-11-03 15:30:00|17126.18|17126.18|17136.11|17136.11|17138.66|17138.66|17126.18|17126.18|0
1635953700000|2021-11-03 15:35:00|17137.5|17137.5|17139.47|17139.47|17148.76|17148.76|17137.5|17137.5|0
1635954000000|2021-11-03 15:40:00|17140.29|17140.29|17139.7|17139.7|17143.06|17143.06|17135.7|17135.7|0
1635954300000|2021-11-03 15:45:00|17135.52|17135.52|17128.83|17128.83|17139.33|17139.33|17128.83|17128.83|0
1635954600000|2021-11-03 15:50:00|17127.44|17127.44|17105.65|17105.65|17127.44|17127.44|17105.65|17105.65|0
1635954900000|2021-11-03 15:55:00|17107.63|17107.63|17136.28|17136.28|17136.28|17136.28|17107.22|17107.22|0
1635955200000|2021-11-03 16:00:00|17134.31|17134.31|17145.22|17145.22|17145.22|17145.22|17134.31|17134.31|0
1635955500000|2021-11-03 16:05:00|17143.83|17143.83|17148.47|17148.47|17153.62|17153.62|17142.61|17142.61|0
1635955800000|2021-11-03 16:10:00|17149.86|17149.86|17147.44|17147.44|17151.89|17151.89|17141.68|17141.68|0
1635956100000|2021-11-03 16:15:00|17149.41|17149.41|17150.06|17150.06|17150.81|17150.81|17140.72|17140.72|0
1635956400000|2021-11-03 16:20:00|17148.66|17148.66|17141|17141|17148.66|17148.66|17139.79|17139.79|0
1635956700000|2021-11-03 16:25:00|17143.79|17143.79|17157.1|17157.1|17158.87|17158.87|17141.59|17141.59|0
1636013700000|2021-11-04 08:15:00|17205.26|17205.26|17193.7|17193.7|17220.12|17220.12|17190.91|17190.91|0
1636014000000|2021-11-04 08:20:00|17190.91|17190.91|17193.92|17193.92|17200.6|17200.6|17177.64|17177.64|0
1636014300000|2021-11-04 08:25:00|17195.14|17195.14|17186.65|17186.65|17203.04|17203.04|17184.05|17184.05|0
1636014600000|2021-11-04 08:30:00|17185.83|17185.83|17141.25|17141.25|17185.83|17185.83|17135.33|17135.33|0
1636014900000|2021-11-04 08:35:00|17143.23|17143.23|17131.61|17131.61|17147.18|17147.18|17122.21|17122.21|0
1636015200000|2021-11-04 08:40:00|17132.83|17132.83|17141.31|17141.31|17149.44|17149.44|17132.6|17132.6|0
1636015500000|2021-11-04 08:45:00|17139.34|17139.34|17146.03|17146.03|17155.9|17155.9|17139.34|17139.34|0
1636015800000|2021-11-04 08:50:00|17146.45|17146.45|17126.07|17126.07|17146.45|17146.45|17126.07|17126.07|0
1636016100000|2021-11-04 08:55:00|17126.91|17126.91|17118.95|17118.95|17137.33|17137.33|17118.94|17118.94|0
1636016400000|2021-11-04 09:00:00|17117.55|17117.55|17095.62|17095.62|17117.55|17117.55|17090.05|17090.05|0
1636016700000|2021-11-04 09:05:00|17098.06|17098.06|17061.77|17061.77|17098.06|17098.06|17061.77|17061.77|0
1636017000000|2021-11-04 09:10:00|17058.99|17058.99|17058.59|17058.59|17065.33|17065.33|17051.09|17051.09|0
1636017300000|2021-11-04 09:15:00|17054.64|17054.64|17068.11|17068.11|17070.09|17070.09|17054.64|17054.64|0
1636017600000|2021-11-04 09:20:00|17066.72|17066.72|17096.84|17096.84|17096.84|17096.84|17066.72|17066.72|0
1636017900000|2021-11-04 09:25:00|17102.77|17102.77|17110.16|17110.16|17115.5|17115.5|17102.77|17102.77|0
1636018200000|2021-11-04 09:30:00|17107.38|17107.38|17112.72|17112.72|17120.85|17120.85|17100.64|17100.64|0
1636018500000|2021-11-04 09:35:00|17108.77|17108.77|17108.18|17108.18|17123.34|17123.34|17106.97|17106.97|0
1636018800000|2021-11-04 09:40:00|17106.21|17106.21|17111.1|17111.1|17118.63|17118.63|17106.21|17106.21|0
1636019100000|2021-11-04 09:45:00|17112.49|17112.49|17105.98|17105.98|17113.88|17113.88|17100.06|17100.06|0
1636019400000|2021-11-04 09:50:00|17109.93|17109.93|17127.68|17127.68|17130.43|17130.43|17109.93|17109.93|0
1636019700000|2021-11-04 09:55:00|17129.66|17129.66|17124.74|17124.74|17129.66|17129.66|17120.94|17120.94|0
1636020000000|2021-11-04 10:00:00|17123.06|17123.06|17106.05|17106.05|17124.45|17124.45|17106.05|17106.05|0
1636020300000|2021-11-04 10:05:00|17098.15|17098.15|17102.34|17102.34|17102.75|17102.75|17096.18|17096.18|0
1636020600000|2021-11-04 10:10:00|17106.29|17106.29|17102.25|17102.25|17112.21|17112.21|17102.25|17102.25|0
1636020900000|2021-11-04 10:15:00|17100.86|17100.86|17098.4|17098.4|17100.86|17100.86|17098.4|17098.4|0
1636021200000|2021-11-04 10:20:00|17080.62|17080.62|17103.2|17103.2|17103.2|17103.2|17080.62|17080.62|0
1636021500000|2021-11-04 10:25:00|17104.6|17104.6|17101.41|17101.41|17105.36|17105.36|17096.3|17096.3|0
1636021800000|2021-11-04 10:30:00|17103.39|17103.39|17096.25|17096.25|17105.36|17105.36|17096.07|17096.07|0
1636022100000|2021-11-04 10:35:00|17097.64|17097.64|17102.06|17102.06|17102.06|17102.06|17093.69|17093.69|0
1636022400000|2021-11-04 10:40:00|17100.8|17100.8|17095.88|17095.88|17101.22|17101.22|17094.65|17094.65|0
1636022700000|2021-11-04 10:45:00|17094.66|17094.66|17088.98|17088.98|17098.61|17098.61|17088.68|17088.68|0
1636023000000|2021-11-04 10:50:00|17087.58|17087.58|17071.89|17071.89|17090.47|17090.47|17070.5|17070.5|0
1636023300000|2021-11-04 10:55:00|17073.86|17073.86|17074.05|17074.05|17074.05|17074.05|17072.66|17072.66|0
1636023600000|2021-11-04 11:00:00|17075.44|17075.44|17068.84|17068.84|17078.81|17078.81|17068.84|17068.84|0
1636023900000|2021-11-04 11:05:00|17067.62|17067.62|17071.8|17071.8|17074.99|17074.99|17064.89|17064.89|0
1636024200000|2021-11-04 11:10:00|17073.77|17073.77|17073.01|17073.01|17077.95|17077.95|17064.88|17064.88|0
1636024500000|2021-11-04 11:15:00|17071.04|17071.04|17066.22|17066.22|17071.04|17071.04|17058.32|17058.32|0
1636024800000|2021-11-04 11:20:00|17064.25|17064.25|17074.6|17074.6|17074.6|17074.6|17063.04|17063.04|0
1636025100000|2021-11-04 11:25:00|17067.28|17067.28|17078.4|17078.4|17078.4|17078.4|17067.28|17067.28|0
1636025400000|2021-11-04 11:30:00|17076.42|17076.42|17081.41|17081.41|17081.41|17081.41|17074.45|17074.45|0
1636025700000|2021-11-04 11:35:00|17080.02|17080.02|17086.83|17086.83|17089.61|17089.61|17078.89|17078.89|0
1636026000000|2021-11-04 11:40:00|17085.99|17085.99|17092.31|17092.31|17092.31|17092.31|17079.77|17079.77|0
1636026300000|2021-11-04 11:45:00|17091.1|17091.1|17078.86|17078.86|17091.1|17091.1|17078.86|17078.86|0
1636026600000|2021-11-04 11:50:00|17077.65|17077.65|17081.75|17081.75|17081.75|17081.75|17069.9|17069.9|0
1636026900000|2021-11-04 11:55:00|17079.77|17079.77|17089.06|17089.06|17090.23|17090.23|17079.77|17079.77|0
1636027200000|2021-11-04 12:00:00|17091.04|17091.04|17131.89|17131.89|17135.44|17135.44|17091.04|17091.04|0
1636027500000|2021-11-04 12:05:00|17141.76|17141.76|17131.18|17131.18|17143.74|17143.74|17131.18|17131.18|0
1636027800000|2021-11-04 12:10:00|17134.02|17134.02|17142.23|17142.23|17142.23|17142.23|17134.02|17134.02|0
1636028100000|2021-11-04 12:15:00|17143.49|17143.49|17118.15|17118.15|17143.49|17143.49|17114.32|17114.32|0
1636028400000|2021-11-04 12:20:00|17113.97|17113.97|17123.88|17123.88|17123.88|17123.88|17102.74|17102.74|0
1636028700000|2021-11-04 12:25:00|17115.98|17115.98|17103.35|17103.35|17115.98|17115.98|17103.35|17103.35|0
1636029000000|2021-11-04 12:30:00|17101.38|17101.38|17107.88|17107.88|17107.88|17107.88|17095.45|17095.45|0
1636029300000|2021-11-04 12:35:00|17103.93|17103.93|17106.09|17106.09|17115.97|17115.97|17102.15|17102.15|0
1636029600000|2021-11-04 12:40:00|17110.04|17110.04|17104.77|17104.77|17112.09|17112.09|17104.77|17104.77|0
1636029900000|2021-11-04 12:45:00|17104.35|17104.35|17118.5|17118.5|17118.65|17118.65|17103.77|17103.77|0
1636030200000|2021-11-04 12:50:00|17122.45|17122.45|17124.43|17124.43|17129.61|17129.61|17122.45|17122.45|0
1636030500000|2021-11-04 12:55:00|17125.63|17125.63|17129.8|17129.8|17131.61|17131.61|17122.89|17122.89|0
1636030800000|2021-11-04 13:00:00|17131.77|17131.77|17128.72|17128.72|17132.67|17132.67|17123.38|17123.38|0
1636031100000|2021-11-04 13:05:00|17128.3|17128.3|17124.12|17124.12|17129.43|17129.43|17116.94|17116.94|0
1636031400000|2021-11-04 13:10:00|17125.52|17125.52|17125.7|17125.7|17125.7|17125.7|17124.31|17124.31|0
1636031700000|2021-11-04 13:15:00|17126.11|17126.11|17108.6|17108.6|17126.11|17126.11|17108.6|17108.6|0
1636032000000|2021-11-04 13:20:00|17106.63|17106.63|17116.68|17116.68|17116.68|17116.68|17104.66|17104.66|0
1636032300000|2021-11-04 13:25:00|17118.07|17118.07|17121.85|17121.85|17126.55|17126.55|17116.68|17116.68|0
1636032600000|2021-11-04 13:30:00|17123.05|17123.05|17144.87|17144.87|17144.87|17144.87|17123.05|17123.05|0
1636032900000|2021-11-04 13:35:00|17148.82|17148.82|17156.52|17156.52|17156.52|17156.52|17143.52|17143.52|0
1636033200000|2021-11-04 13:40:00|17157.78|17157.78|17161.73|17161.73|17161.73|17161.73|17150.47|17150.47|0
1636033500000|2021-11-04 13:45:00|17163.71|17163.71|17165.48|17165.48|17166.25|17166.25|17154.18|17154.18|0
1636033800000|2021-11-04 13:50:00|17163.51|17163.51|17185.48|17185.48|17187.45|17187.45|17163.51|17163.51|0
1636034100000|2021-11-04 13:55:00|17187.45|17187.45|17177.92|17177.92|17188.85|17188.85|17175.95|17175.95|0
1636034400000|2021-11-04 14:00:00|17181.87|17181.87|17166.71|17166.71|17190.58|17190.58|17166.71|17166.71|0
1636034700000|2021-11-04 14:05:00|17165.32|17165.32|17182.38|17182.38|17184.36|17184.36|17165.32|17165.32|0
1636035000000|2021-11-04 14:10:00|17178.44|17178.44|17195.44|17195.44|17195.44|17195.44|17178.44|17178.44|0
1636035300000|2021-11-04 14:15:00|17195.73|17195.73|17219.15|17219.15|17221.71|17221.71|17195.73|17195.73|0
1636035600000|2021-11-04 14:20:00|17216.37|17216.37|17205.43|17205.43|17218.34|17218.34|17205.43|17205.43|0
1636035900000|2021-11-04 14:25:00|17203.02|17203.02|17208.17|17208.17|17214.09|17214.09|17203.02|17203.02|0
1636036200000|2021-11-04 14:30:00|17204.22|17204.22|17193.95|17193.95|17206.42|17206.42|17193.95|17193.95|0
1636036500000|2021-11-04 14:35:00|17201.85|17201.85|17188.21|17188.21|17201.87|17201.87|17185.02|17185.02|0
1636036800000|2021-11-04 14:40:00|17192.16|17192.16|17213.6|17213.6|17214.73|17214.73|17188.21|17188.21|0
1636037100000|2021-11-04 14:45:00|17209.65|17209.65|17222.95|17222.95|17224.92|17224.92|17209.65|17209.65|0
1636037400000|2021-11-04 14:50:00|17219|17219|17240.64|17240.64|17240.64|17240.64|17217.02|17217.02|0
1636037700000|2021-11-04 14:55:00|17246.56|17246.56|17222.49|17222.49|17248.52|17248.52|17222.49|17222.49|0
1636038000000|2021-11-04 15:00:00|17221.1|17221.1|17221.93|17221.93|17229|17229|17214.04|17214.04|0
1636038300000|2021-11-04 15:05:00|17219.15|17219.15|17230.75|17230.75|17238.47|17238.47|17209.56|17209.56|0
1636038600000|2021-11-04 15:10:00|17229.49|17229.49|17237.5|17237.5|17251.27|17251.27|17229.49|17229.49|0
1636038900000|2021-11-04 15:15:00|17236.3|17236.3|17239.41|17239.41|17239.41|17239.41|17227.78|17227.78|0
1636039200000|2021-11-04 15:20:00|17235.46|17235.46|17212.45|17212.45|17236.67|17236.67|17209.89|17209.89|0
1636039500000|2021-11-04 15:25:00|17214.42|17214.42|17222.38|17222.38|17222.38|17222.38|17208.26|17208.26|0
1636039800000|2021-11-04 15:30:00|17220.99|17220.99|17221.59|17221.59|17226.58|17226.58|17215.65|17215.65|0
1636040100000|2021-11-04 15:35:00|17219.62|17219.62|17217.04|17217.04|17220.23|17220.23|17208.74|17208.74|0
1636040400000|2021-11-04 15:40:00|17220.99|17220.99|17199.81|17199.81|17220.99|17220.99|17197.83|17197.83|0
1636040700000|2021-11-04 15:45:00|17201.04|17201.04|17205.57|17205.57|17206.96|17206.96|17195.25|17195.25|0
1636041000000|2021-11-04 15:50:00|17204.18|17204.18|17216|17216|17220.01|17220.01|17204.18|17204.18|0
1636041300000|2021-11-04 15:55:00|17214.6|17214.6|17204.46|17204.46|17214.6|17214.6|17200.58|17200.58|0
1636041600000|2021-11-04 16:00:00|17202.48|17202.48|17206.89|17206.89|17216.99|17216.99|17202.48|17202.48|0
1636041900000|2021-11-04 16:05:00|17207.3|17207.3|17203.39|17203.39|17207.79|17207.79|17202.34|17202.34|0
1636042200000|2021-11-04 16:10:00|17201.41|17201.41|17193.69|17193.69|17201.41|17201.41|17189.74|17189.74|0
1636042500000|2021-11-04 16:15:00|17192.29|17192.29|17191.04|17191.04|17192.29|17192.29|17183.3|17183.3|0
1636042800000|2021-11-04 16:20:00|17193.02|17193.02|17197.32|17197.32|17207.29|17207.29|17192.19|17192.19|0
1636043100000|2021-11-04 16:25:00|17195.93|17195.93|17203.13|17203.13|17210.74|17210.74|17193.43|17193.43|0
1636100100000|2021-11-05 08:15:00|17214.42|17214.42|17267.96|17267.96|17267.96|17267.96|17214.42|17214.42|0
1636100400000|2021-11-05 08:20:00|17264.35|17264.35|17311.5|17311.5|17311.5|17311.5|17264.35|17264.35|0
1636100700000|2021-11-05 08:25:00|17321.25|17321.25|17321.36|17321.36|17336.15|17336.15|17321.25|17321.25|0
1636101000000|2021-11-05 08:30:00|17331.23|17331.23|17323.65|17323.65|17334.1|17334.1|17322.43|17322.43|0
1636101300000|2021-11-05 08:35:00|17325.7|17325.7|17344.92|17344.92|17346.9|17346.9|17325.7|17325.7|0
1636101600000|2021-11-05 08:40:00|17347.71|17347.71|17320.07|17320.07|17350.22|17350.22|17317.97|17317.97|0
1636101900000|2021-11-05 08:45:00|17322.05|17322.05|17319.2|17319.2|17323.44|17323.44|17305.6|17305.6|0
1636102200000|2021-11-05 08:50:00|17325.12|17325.12|17318.39|17318.39|17325.12|17325.12|17306.15|17306.15|0
1636102500000|2021-11-05 08:55:00|17317|17317|17296.41|17296.41|17317|17317|17294.02|17294.02|0
1636102800000|2021-11-05 09:00:00|17297.8|17297.8|17283.86|17283.86|17297.8|17297.8|17277.73|17277.73|0
1636103100000|2021-11-05 09:05:00|17285.83|17285.83|17313.36|17313.36|17313.36|17313.36|17278.69|17278.69|0
1636103400000|2021-11-05 09:10:00|17312.14|17312.14|17340.56|17340.56|17340.56|17340.56|17309.3|17309.3|0
1636103700000|2021-11-05 09:15:00|17343.35|17343.35|17341.58|17341.58|17348.36|17348.36|17341.58|17341.58|0
1636104000000|2021-11-05 09:20:00|17342.81|17342.81|17342.81|17342.81|17348.74|17348.74|17342.81|17342.81|0
1636104300000|2021-11-05 09:25:00|17340.03|17340.03|17335.2|17335.2|17348.97|17348.97|17335.2|17335.2|0
1636104600000|2021-11-05 09:30:00|17333.56|17333.56|17336.71|17336.71|17337.89|17337.89|17331.16|17331.16|0
1636104900000|2021-11-05 09:35:00|17338.69|17338.69|17340.12|17340.12|17344.84|17344.84|17336.17|17336.17|0
1636105200000|2021-11-05 09:40:00|17346.05|17346.05|17334.13|17334.13|17346.05|17346.05|17332.16|17332.16|0
1636105500000|2021-11-05 09:45:00|17336.11|17336.11|17323.77|17323.77|17336.11|17336.11|17323.36|17323.36|0
1636105800000|2021-11-05 09:50:00|17327.72|17327.72|17342.61|17342.61|17350.51|17350.51|17325.75|17325.75|0
1636106100000|2021-11-05 09:55:00|17344.01|17344.01|17340.38|17340.38|17344.59|17344.59|17340.38|17340.38|0
1636106400000|2021-11-05 10:00:00|17338.41|17338.41|17345.14|17345.14|17345.14|17345.14|17336.43|17336.43|0
1636106700000|2021-11-05 10:05:00|17343.17|17343.17|17363.12|17363.12|17373.47|17373.47|17343.17|17343.17|0
1636107000000|2021-11-05 10:10:00|17364.51|17364.51|17347.9|17347.9|17364.51|17364.51|17343.73|17343.73|0
1636107300000|2021-11-05 10:15:00|17345.12|17345.12|17346.7|17346.7|17346.7|17346.7|17340.33|17340.33|0
1636107600000|2021-11-05 10:20:00|17350.65|17350.65|17354.58|17354.58|17354.58|17354.58|17346.83|17346.83|0
1636107900000|2021-11-05 10:25:00|17353.36|17353.36|17365.25|17365.25|17370.48|17370.48|17353.36|17353.36|0
1636108200000|2021-11-05 10:30:00|17361.3|17361.3|17364.33|17364.33|17369.9|17369.9|17354.89|17354.89|0
1636108500000|2021-11-05 10:35:00|17360.38|17360.38|17356.8|17356.8|17370.24|17370.24|17353.6|17353.6|0
1636108800000|2021-11-05 10:40:00|17359.21|17359.21|17356.23|17356.23|17360.18|17360.18|17356.23|17356.23|0
1636109100000|2021-11-05 10:45:00|17354.25|17354.25|17346.5|17346.5|17355.65|17355.65|17346.5|17346.5|0
1636109400000|2021-11-05 10:50:00|17347.89|17347.89|17347.78|17347.78|17353.99|17353.99|17347.78|17347.78|0
1636109700000|2021-11-05 10:55:00|17349|17349|17358.12|17358.12|17362.06|17362.06|17344.29|17344.29|0
1636110000000|2021-11-05 11:00:00|17359.33|17359.33|17348.65|17348.65|17359.33|17359.33|17342.73|17342.73|0
1636110300000|2021-11-05 11:05:00|17344.7|17344.7|17356.21|17356.21|17356.8|17356.8|17330.07|17330.07|0
1636110600000|2021-11-05 11:10:00|17354.24|17354.24|17346.34|17346.34|17355.63|17355.63|17346.34|17346.34|0
1636110900000|2021-11-05 11:15:00|17349.13|17349.13|17342.2|17342.2|17350.52|17350.52|17342.2|17342.2|0
1636111200000|2021-11-05 11:20:00|17340.99|17340.99|17324.94|17324.94|17349.65|17349.65|17324.94|17324.94|0
1636111500000|2021-11-05 11:25:00|17330.87|17330.87|17314.67|17314.67|17340.38|17340.38|17314.67|17314.67|0
1636111800000|2021-11-05 11:30:00|17316.06|17316.06|17295.32|17295.32|17316.06|17316.06|17293.34|17293.34|0
1636112100000|2021-11-05 11:35:00|17296.54|17296.54|17267.87|17267.87|17298.97|17298.97|17265.25|17265.25|0
1636112400000|2021-11-05 11:40:00|17269.08|17269.08|17250.86|17250.86|17286.86|17286.86|17250.86|17250.86|0
1636112700000|2021-11-05 11:45:00|17246.91|17246.91|17213.39|17213.39|17248.88|17248.88|17210.26|17210.26|0
1636113000000|2021-11-05 11:50:00|17212|17212|17179.4|17179.4|17212|17212|17177.79|17177.79|0
1636113300000|2021-11-05 11:55:00|17176.62|17176.62|17160.07|17160.07|17176.62|17176.62|17156.87|17156.87|0
1636113600000|2021-11-05 12:00:00|17158.86|17158.86|17108.53|17108.53|17158.86|17158.86|17103.07|17103.07|0
1636113900000|2021-11-05 12:05:00|17107.14|17107.14|17104.98|17104.98|17109.11|17109.11|17099.05|17099.05|0
1636114200000|2021-11-05 12:10:00|17103.76|17103.76|17078.44|17078.44|17103.76|17103.76|17078.44|17078.44|0
1636114500000|2021-11-05 12:15:00|17076.47|17076.47|17082.22|17082.22|17082.41|17082.41|17074.49|17074.49|0
1636114800000|2021-11-05 12:20:00|17083.61|17083.61|17071.76|17071.76|17083.61|17083.61|17071.76|17071.76|0
1636115100000|2021-11-05 12:25:00|17073.74|17073.74|17016.21|17016.21|17073.74|17073.74|17010.28|17010.28|0
1636115400000|2021-11-05 12:30:00|17022.13|17022.13|17008.32|17008.32|17037.22|17037.22|17000.65|17000.65|0
1636115700000|2021-11-05 12:35:00|17011.1|17011.1|16988.98|16988.98|17013.7|17013.7|16988.98|16988.98|0
1636116000000|2021-11-05 12:40:00|16985.03|16985.03|16993.11|16993.11|16995.13|16995.13|16977.14|16977.14|0
1636116300000|2021-11-05 12:45:00|17001|17001|16967.83|16967.83|17001|17001|16967.83|16967.83|0
1636116600000|2021-11-05 12:50:00|16969.04|16969.04|16961.49|16961.49|16972.8|16972.8|16956.57|16956.57|0
1636116900000|2021-11-05 12:55:00|16960.28|16960.28|16930.08|16930.08|16960.28|16960.28|16930.08|16930.08|0
1636117200000|2021-11-05 13:00:00|16931.47|16931.47|16906.89|16906.89|16939.37|16939.37|16906.89|16906.89|0
1636117500000|2021-11-05 13:05:00|16912.82|16912.82|16909.62|16909.62|16912.82|16912.82|16902.13|16902.13|0
1636117800000|2021-11-05 13:10:00|16913.56|16913.56|16943.49|16943.49|16949.67|16949.67|16910.75|16910.75|0
1636118100000|2021-11-05 13:15:00|16945.46|16945.46|16937.88|16937.88|16948.25|16948.25|16932.04|16932.04|0
1636118400000|2021-11-05 13:20:00|16935.9|16935.9|16919.44|16919.44|16940.08|16940.08|16917.47|16917.47|0
1636118700000|2021-11-05 13:25:00|16921.42|16921.42|16963.16|16963.16|16963.16|16963.16|16921.42|16921.42|0
1636119000000|2021-11-05 13:30:00|16959.22|16959.22|16940.62|16940.62|16959.64|16959.64|16931.54|16931.54|0
1636119300000|2021-11-05 13:35:00|16942.59|16942.59|16937.33|16937.33|16947.44|16947.44|16934.2|16934.2|0
1636119600000|2021-11-05 13:40:00|16938.17|16938.17|16959.31|16959.31|16978.48|16978.48|16938.17|16938.17|0
1636119900000|2021-11-05 13:45:00|16969.19|16969.19|16949.8|16949.8|16969.19|16969.19|16949.8|16949.8|0
1636120200000|2021-11-05 13:50:00|16947.82|16947.82|16975.4|16975.4|16983.29|16983.29|16940.68|16940.68|0
1636120500000|2021-11-05 13:55:00|16987.24|16987.24|17013.25|17013.25|17013.25|17013.25|16984.05|16984.05|0
1636120800000|2021-11-05 14:00:00|17009.3|17009.3|17007.99|17007.99|17024.2|17024.2|16998.98|16998.98|0
1636121100000|2021-11-05 14:05:00|17000.09|17000.09|16991.94|16991.94|17000.09|17000.09|16968.66|16968.66|0
1636121400000|2021-11-05 14:10:00|16989.96|16989.96|16976.77|16976.77|16990.89|16990.89|16975.21|16975.21|0
1636121700000|2021-11-05 14:15:00|16978.16|16978.16|16998.64|16998.64|17000.04|17000.04|16976.94|16976.94|0
1636122000000|2021-11-05 14:20:00|16996.67|16996.67|17007.09|17007.09|17009.33|17009.33|16988.77|16988.77|0
1636122300000|2021-11-05 14:25:00|17011.04|17011.04|17018.72|17018.72|17029.57|17029.57|17003.14|17003.14|0
1636122600000|2021-11-05 14:30:00|17017.5|17017.5|17044.26|17044.26|17050.48|17050.48|17017.5|17017.5|0
1636122900000|2021-11-05 14:35:00|17046.24|17046.24|17075.46|17075.46|17096.31|17096.31|17041.83|17041.83|0
1636123200000|2021-11-05 14:40:00|17079.41|17079.41|17070.7|17070.7|17079.41|17079.41|17068.32|17068.32|0
1636123500000|2021-11-05 14:45:00|17071.11|17071.11|17039.91|17039.91|17072.71|17072.71|17030.04|17030.04|0
1636123800000|2021-11-05 14:50:00|17043.86|17043.86|17037.96|17037.96|17051.15|17051.15|17037.96|17037.96|0
1636124100000|2021-11-05 14:55:00|17038.37|17038.37|17046.81|17046.81|17046.81|17046.81|17033.28|17033.28|0
1636124400000|2021-11-05 15:00:00|17048.2|17048.2|17039.76|17039.76|17054.34|17054.34|17038.54|17038.54|0
1636124700000|2021-11-05 15:05:00|17036.98|17036.98|17003.35|17003.35|17036.98|17036.98|17003.35|17003.35|0
1636125000000|2021-11-05 15:10:00|17002.94|17002.94|17003.84|17003.84|17019.55|17019.55|17002.94|17002.94|0
1636125300000|2021-11-05 15:15:00|17002.62|17002.62|17001.46|17001.46|17004.02|17004.02|16998.09|16998.09|0
1636125600000|2021-11-05 15:20:00|17003.44|17003.44|16998.27|16998.27|17009.36|17009.36|16997.06|16997.06|0
1636125900000|2021-11-05 15:25:00|16992.34|16992.34|16982.39|16982.39|16992.34|16992.34|16978.44|16978.44|0
1636126200000|2021-11-05 15:30:00|16988.31|16988.31|16989.34|16989.34|16996.61|16996.61|16988.31|16988.31|0
1636126500000|2021-11-05 15:35:00|16990.96|16990.96|16999.29|16999.29|17003.99|17003.99|16990.96|16990.96|0
1636126800000|2021-11-05 15:40:00|17001.26|17001.26|16992.33|16992.33|17001.26|17001.26|16991.75|16991.75|0
1636127100000|2021-11-05 15:45:00|16990.35|16990.35|16992.58|16992.58|17000.23|17000.23|16986.81|16986.81|0
1636127400000|2021-11-05 15:50:00|16990.6|16990.6|16987.58|16987.58|16990.6|16990.6|16980.5|16980.5|0
1636127700000|2021-11-05 15:55:00|16987.17|16987.17|16972.01|16972.01|16991.12|16991.12|16972.01|16972.01|0
1636128000000|2021-11-05 16:00:00|16970.03|16970.03|16982.86|16982.86|16982.86|16982.86|16962.21|16962.21|0
1636128300000|2021-11-05 16:05:00|16980.89|16980.89|16971.53|16971.53|16983.3|16983.3|16971.53|16971.53|0
1636128600000|2021-11-05 16:10:00|16969.56|16969.56|16967.02|16967.02|16973.34|16973.34|16964.8|16964.8|0
1636128900000|2021-11-05 16:15:00|16965.82|16965.82|16985.73|16985.73|16985.73|16985.73|16965.82|16965.82|0
1636129200000|2021-11-05 16:20:00|16987.13|16987.13|16978.43|16978.43|16990.61|16990.61|16978.43|16978.43|0
1636129500000|2021-11-05 16:25:00|16977.04|16977.04|16972.12|16972.12|16993.54|16993.54|16972.12|16972.12|0
1636359300000|2021-11-08 08:15:00|17093.29|17093.29|17075.82|17075.82|17126.01|17126.01|17075.82|17075.82|0
1636359600000|2021-11-08 08:20:00|17071.87|17071.87|17061.94|17061.94|17073.85|17073.85|17061.5|17061.5|0
1636359900000|2021-11-08 08:25:00|17060.74|17060.74|17076.01|17076.01|17077.4|17077.4|17046.1|17046.1|0
1636360200000|2021-11-08 08:30:00|17074.03|17074.03|17056.26|17056.26|17076.01|17076.01|17056.26|17056.26|0
1636360500000|2021-11-08 08:35:00|17053.48|17053.48|17043.5|17043.5|17059.52|17059.52|17043.5|17043.5|0
1636360800000|2021-11-08 08:40:00|17039.55|17039.55|17056.07|17056.07|17056.07|17056.07|17035.18|17035.18|0
1636361100000|2021-11-08 08:45:00|17055.65|17055.65|17052.25|17052.25|17072.09|17072.09|17052.25|17052.25|0
1636361400000|2021-11-08 08:50:00|17051.41|17051.41|17047.44|17047.44|17051.41|17051.41|17035.6|17035.6|0
1636361700000|2021-11-08 08:55:00|17047.02|17047.02|17059|17059|17066.9|17066.9|17047.02|17047.02|0
1636362000000|2021-11-08 09:00:00|17068.87|17068.87|17055.83|17055.83|17070.55|17070.55|17055.41|17055.41|0
1636362300000|2021-11-08 09:05:00|17053.85|17053.85|17035.87|17035.87|17053.85|17053.85|17030.24|17030.24|0
1636362600000|2021-11-08 09:10:00|17037.84|17037.84|17026.89|17026.89|17045.9|17045.9|17026.89|17026.89|0
1636362900000|2021-11-08 09:15:00|17028.86|17028.86|17014.27|17014.27|17033.79|17033.79|17010.32|17010.32|0
1636363200000|2021-11-08 09:20:00|17018.22|17018.22|17017.2|17017.2|17022.4|17022.4|17013.25|17013.25|0
1636363500000|2021-11-08 09:25:00|17021.38|17021.38|17023.35|17023.35|17030.67|17030.67|17015.45|17015.45|0
1636363800000|2021-11-08 09:30:00|17025.33|17025.33|17041.12|17041.12|17041.12|17041.12|17025.33|17025.33|0
1636364100000|2021-11-08 09:35:00|17041.54|17041.54|17063.53|17063.53|17063.53|17063.53|17041.54|17041.54|0
1636364400000|2021-11-08 09:40:00|17062.13|17062.13|17043.44|17043.44|17068.77|17068.77|17039.49|17039.49|0
1636364700000|2021-11-08 09:45:00|17042.04|17042.04|17038.02|17038.02|17042.04|17042.04|17032.17|17032.17|0
1636365000000|2021-11-08 09:50:00|17036.62|17036.62|17043|17043|17050.9|17050.9|17036.62|17036.62|0
1636365300000|2021-11-08 09:55:00|17046.95|17046.95|17057.05|17057.05|17061|17061|17044.97|17044.97|0
1636365600000|2021-11-08 10:00:00|17056.63|17056.63|17045.17|17045.17|17056.63|17056.63|17043.2|17043.2|0
1636365900000|2021-11-08 10:05:00|17047.15|17047.15|17055.23|17055.23|17055.23|17055.23|17047.15|17047.15|0
1636366200000|2021-11-08 10:10:00|17057.2|17057.2|17064.48|17064.48|17065.84|17065.84|17055.81|17055.81|0
1636366500000|2021-11-08 10:15:00|17061.7|17061.7|17057.75|17057.75|17061.7|17061.7|17051.83|17051.83|0
1636366800000|2021-11-08 10:20:00|17055.78|17055.78|17051.38|17051.38|17055.78|17055.78|17047.88|17047.88|0
1636367100000|2021-11-08 10:25:00|17049.41|17049.41|17045.02|17045.02|17049.41|17049.41|17040.31|17040.31|0
1636367400000|2021-11-08 10:30:00|17041.07|17041.07|17030.62|17030.62|17043.05|17043.05|17030.62|17030.62|0
1636367700000|2021-11-08 10:35:00|17028.65|17028.65|17040.73|17040.73|17040.73|17040.73|17028.65|17028.65|0
1636368000000|2021-11-08 10:40:00|17039.34|17039.34|17035.85|17035.85|17039.34|17039.34|17035.39|17035.39|0
1636368300000|2021-11-08 10:45:00|17037.83|17037.83|17034.39|17034.39|17037.83|17037.83|17031.68|17031.68|0
1636368600000|2021-11-08 10:50:00|17032.42|17032.42|17025.33|17025.33|17034.62|17034.62|17025.33|17025.33|0
1636368900000|2021-11-08 10:55:00|17026.59|17026.59|17028.66|17028.66|17028.66|17028.66|17018.69|17018.69|0
1636369200000|2021-11-08 11:00:00|17027.45|17027.45|17043.49|17043.49|17043.49|17043.49|17027.45|17027.45|0
1636369500000|2021-11-08 11:05:00|17041.51|17041.51|17039.67|17039.67|17041.51|17041.51|17029.67|17029.67|0
1636369800000|2021-11-08 11:10:00|17043.61|17043.61|17040.68|17040.68|17047.27|17047.27|17040.68|17040.68|0
1636370100000|2021-11-08 11:15:00|17041.88|17041.88|17038.76|17038.76|17041.88|17041.88|17038.76|17038.76|0
1636370400000|2021-11-08 11:20:00|17040.73|17040.73|17031.96|17031.96|17041.96|17041.96|17031.96|17031.96|0
1636370700000|2021-11-08 11:25:00|17030.76|17030.76|17023.42|17023.42|17030.76|17030.76|17021.63|17021.63|0
1636371000000|2021-11-08 11:30:00|17022.6|17022.6|17021.45|17021.45|17022.6|17022.6|17019.4|17019.4|0
1636371300000|2021-11-08 11:35:00|17023.42|17023.42|17031.38|17031.38|17032.58|17032.58|17023.42|17023.42|0
1636371600000|2021-11-08 11:40:00|17035.33|17035.33|17043.27|17043.27|17045.2|17045.2|17035.33|17035.33|0
1636371900000|2021-11-08 11:45:00|17039.32|17039.32|17024.12|17024.12|17039.38|17039.38|17022.73|17022.73|0
1636372200000|2021-11-08 11:50:00|17025.33|17025.33|17009.09|17009.09|17030.24|17030.24|17009.09|17009.09|0
1636372500000|2021-11-08 11:55:00|17005.14|17005.14|16991.37|16991.37|17011.06|17011.06|16989.8|16989.8|0
1636372800000|2021-11-08 12:00:00|16992.59|16992.59|17008.53|17008.53|17008.53|17008.53|16988.93|16988.93|0
1636373100000|2021-11-08 12:05:00|17012.48|17012.48|17034.46|17034.46|17035.85|17035.85|17012.48|17012.48|0
1636373400000|2021-11-08 12:10:00|17032.48|17032.48|17021.13|17021.13|17032.48|17032.48|17019.92|17019.92|0
1636373700000|2021-11-08 12:15:00|17019.44|17019.44|17017.4|17017.4|17023.32|17023.32|17017.4|17017.4|0
1636374000000|2021-11-08 12:20:00|17018.62|17018.62|17029.74|17029.74|17029.74|17029.74|17018.62|17018.62|0
1636374300000|2021-11-08 12:25:00|17025.79|17025.79|17048.06|17048.06|17048.06|17048.06|17023.68|17023.68|0
1636374600000|2021-11-08 12:30:00|17046.8|17046.8|17057.33|17057.33|17058.93|17058.93|17046.38|17046.38|0
1636374900000|2021-11-08 12:35:00|17058.72|17058.72|17052.03|17052.03|17060.11|17060.11|17050.82|17050.82|0
1636375200000|2021-11-08 12:40:00|17050.05|17050.05|17054.83|17054.83|17054.83|17054.83|17050.05|17050.05|0
1636375500000|2021-11-08 12:45:00|17052.42|17052.42|17029.38|17029.38|17052.42|17052.42|17029.38|17029.38|0
1636375800000|2021-11-08 12:50:00|17027.41|17027.41|17029.57|17029.57|17030.15|17030.15|17023.46|17023.46|0
1636376100000|2021-11-08 12:55:00|17028.36|17028.36|17031.15|17031.15|17035.68|17035.68|17025.58|17025.58|0
1636376400000|2021-11-08 13:00:00|17032.54|17032.54|17043.62|17043.62|17043.62|17043.62|17032.54|17032.54|0
1636376700000|2021-11-08 13:05:00|17045.01|17045.01|17047.97|17047.97|17047.97|17047.97|17042.04|17042.04|0
1636377000000|2021-11-08 13:10:00|17048.38|17048.38|17042.93|17042.93|17048.38|17048.38|17041.42|17041.42|0
1636377300000|2021-11-08 13:15:00|17047.11|17047.11|17034.44|17034.44|17047.11|17047.11|17034.44|17034.44|0
1636377600000|2021-11-08 13:20:00|17033.05|17033.05|17019.66|17019.66|17033.05|17033.05|17019.66|17019.66|0
1636377900000|2021-11-08 13:25:00|17021.63|17021.63|17037.93|17037.93|17037.93|17037.93|17021.63|17021.63|0
1636378200000|2021-11-08 13:30:00|17039.14|17039.14|17053.45|17053.45|17054.26|17054.26|17039.14|17039.14|0
1636378500000|2021-11-08 13:35:00|17051.48|17051.48|17055.02|17055.02|17055.02|17055.02|17051.48|17051.48|0
1636378800000|2021-11-08 13:40:00|17053.8|17053.8|17057.84|17057.84|17057.84|17057.84|17049.45|17049.45|0
1636379100000|2021-11-08 13:45:00|17053.89|17053.89|17065.66|17065.66|17065.66|17065.66|17047.96|17047.96|0
1636379400000|2021-11-08 13:50:00|17064.27|17064.27|17076.75|17076.75|17078.32|17078.32|17064.27|17064.27|0
1636379700000|2021-11-08 13:55:00|17078.15|17078.15|17084.07|17084.07|17084.07|17084.07|17078.15|17078.15|0
1636380000000|2021-11-08 14:00:00|17086.85|17086.85|17086.5|17086.5|17088.47|17088.47|17076.93|17076.93|0
1636380300000|2021-11-08 14:05:00|17084.52|17084.52|17083.75|17083.75|17088.47|17088.47|17082.55|17082.55|0
1636380600000|2021-11-08 14:10:00|17085.73|17085.73|17114.76|17114.76|17114.76|17114.76|17085.73|17085.73|0
1636380900000|2021-11-08 14:15:00|17116.15|17116.15|17109.46|17109.46|17116.15|17116.15|17106.28|17106.28|0
1636381200000|2021-11-08 14:20:00|17108.2|17108.2|17098.41|17098.41|17109.02|17109.02|17098.41|17098.41|0
1636381500000|2021-11-08 14:25:00|17096.43|17096.43|17096.43|17096.43|17096.43|17096.43|17096.43|17096.43|0
1636381800000|2021-11-08 14:30:00|17100.38|17100.38|17067.53|17067.53|17102.36|17102.36|17066.14|17066.14|0
1636382100000|2021-11-08 14:35:00|17069.51|17069.51|17067.31|17067.31|17070.67|17070.67|17062.77|17062.77|0
1636382400000|2021-11-08 14:40:00|17070.1|17070.1|17066.46|17066.46|17074.69|17074.69|17062.84|17062.84|0
1636382700000|2021-11-08 14:45:00|17068.43|17068.43|17079.54|17079.54|17080.78|17080.78|17068.43|17068.43|0
1636383000000|2021-11-08 14:50:00|17083.49|17083.49|17093.41|17093.41|17094.22|17094.22|17083.49|17083.49|0
1636383300000|2021-11-08 14:55:00|17092.01|17092.01|17094.84|17094.84|17099.5|17099.5|17091.19|17091.19|0
1636383600000|2021-11-08 15:00:00|17093.64|17093.64|17063.95|17063.95|17093.64|17093.64|17063.11|17063.11|0
1636383900000|2021-11-08 15:05:00|17069.88|17069.88|17060.22|17060.22|17075.8|17075.8|17060.22|17060.22|0
1636384200000|2021-11-08 15:10:00|17058.25|17058.25|17059.49|17059.49|17063.44|17063.44|17054.3|17054.3|0
1636384500000|2021-11-08 15:15:00|17060.88|17060.88|17072.48|17072.48|17075.26|17075.26|17058.9|17058.9|0
1636384800000|2021-11-08 15:20:00|17073.87|17073.87|17077.86|17077.86|17083.03|17083.03|17069.34|17069.34|0
1636385100000|2021-11-08 15:25:00|17079.83|17079.83|17084.23|17084.23|17084.23|17084.23|17077.86|17077.86|0
1636385400000|2021-11-08 15:30:00|17086.21|17086.21|17089.18|17089.18|17092.71|17092.71|17080.87|17080.87|0
1636385700000|2021-11-08 15:35:00|17085.23|17085.23|17086.98|17086.98|17088.96|17088.96|17079.71|17079.71|0
1636386000000|2021-11-08 15:40:00|17083.03|17083.03|17086.02|17086.02|17086.6|17086.6|17081.06|17081.06|0
1636386300000|2021-11-08 15:45:00|17084.04|17084.04|17100.72|17100.72|17102.69|17102.69|17082.07|17082.07|0
1636386600000|2021-11-08 15:50:00|17102.69|17102.69|17105.83|17105.83|17108.61|17108.61|17102.69|17102.69|0
1636386900000|2021-11-08 15:55:00|17107.8|17107.8|17109.39|17109.39|17115.12|17115.12|17107.8|17107.8|0
1636387200000|2021-11-08 16:00:00|17107.41|17107.41|17112.58|17112.58|17112.76|17112.76|17103.29|17103.29|0
1636387500000|2021-11-08 16:05:00|17110.61|17110.61|17091.86|17091.86|17112.58|17112.58|17091.28|17091.28|0
1636387800000|2021-11-08 16:10:00|17090.64|17090.64|17081.51|17081.51|17090.64|17090.64|17075.77|17075.77|0
1636388100000|2021-11-08 16:15:00|17083.48|17083.48|17101.61|17101.61|17101.61|17101.61|17081.93|17081.93|0
1636388400000|2021-11-08 16:20:00|17100.4|17100.4|17095.93|17095.93|17108.26|17108.26|17094.78|17094.78|0
1636388700000|2021-11-08 16:25:00|17096.75|17096.75|17085.28|17085.28|17100.96|17100.96|17084.45|17084.45|0
1636445700000|2021-11-09 08:15:00|17164.47|17164.47|17148.27|17148.27|17164.47|17164.47|17146.69|17146.69|0
1636446000000|2021-11-09 08:20:00|17156.17|17156.17|17161.86|17161.86|17181.36|17181.36|17156.17|17156.17|0
1636446300000|2021-11-09 08:25:00|17163.25|17163.25|17191.74|17191.74|17193.71|17193.71|17162.82|17162.82|0
1636446600000|2021-11-09 08:30:00|17186.17|17186.17|17172.12|17172.12|17186.17|17186.17|17172.12|17172.12|0
1636446900000|2021-11-09 08:35:00|17166.2|17166.2|17169.56|17169.56|17169.56|17169.56|17162.25|17162.25|0
1636447200000|2021-11-09 08:40:00|17171.54|17171.54|17181.38|17181.38|17183.79|17183.79|17168.75|17168.75|0
1636447500000|2021-11-09 08:45:00|17177.21|17177.21|17153.43|17153.43|17179.99|17179.99|17153.43|17153.43|0
1636447800000|2021-11-09 08:50:00|17155.41|17155.41|17182.25|17182.25|17182.25|17182.25|17148.67|17148.67|0
1636448100000|2021-11-09 08:55:00|17184.69|17184.69|17201.35|17201.35|17201.35|17201.35|17184.69|17184.69|0
1636448400000|2021-11-09 09:00:00|17206.92|17206.92|17199.49|17199.49|17209.71|17209.71|17192.75|17192.75|0
1636448700000|2021-11-09 09:05:00|17196.7|17196.7|17184.04|17184.04|17201.23|17201.23|17184.04|17184.04|0
1636449000000|2021-11-09 09:10:00|17180.09|17180.09|17178.22|17178.22|17180.09|17180.09|17166.27|17166.27|0
1636449300000|2021-11-09 09:15:00|17177.01|17177.01|17160.75|17160.75|17186.38|17186.38|17160.75|17160.75|0
1636449600000|2021-11-09 09:20:00|17158.7|17158.7|17160.2|17160.2|17161.25|17161.25|17156.23|17156.23|0
1636449900000|2021-11-09 09:25:00|17158.97|17158.97|17131.82|17131.82|17159.76|17159.76|17127.88|17127.88|0
1636450200000|2021-11-09 09:30:00|17136|17136|17137.88|17137.88|17150.37|17150.37|17135.42|17135.42|0
1636450500000|2021-11-09 09:35:00|17136.48|17136.48|17145.73|17145.73|17146.94|17146.94|17131.61|17131.61|0
1636450800000|2021-11-09 09:40:00|17146.99|17146.99|17135.83|17135.83|17146.99|17146.99|17133.86|17133.86|0
1636451100000|2021-11-09 09:45:00|17133.86|17133.86|17146.17|17146.17|17146.17|17146.17|17129.68|17129.68|0
1636451400000|2021-11-09 09:50:00|17143.38|17143.38|17137.85|17137.85|17143.78|17143.78|17137.46|17137.46|0
1636451700000|2021-11-09 09:55:00|17136.65|17136.65|17139.41|17139.41|17139.41|17139.41|17133.86|17133.86|0
1636452000000|2021-11-09 10:00:00|17135.8|17135.8|17125.33|17125.33|17135.8|17135.8|17124.92|17124.92|0
1636452300000|2021-11-09 10:05:00|17123.35|17123.35|17141.61|17141.61|17141.61|17141.61|17120.56|17120.56|0
1636452600000|2021-11-09 10:10:00|17139.63|17139.63|17136.14|17136.14|17139.63|17139.63|17128.95|17128.95|0
1636452900000|2021-11-09 10:15:00|17134.94|17134.94|17144.92|17144.92|17145.33|17145.33|17134.94|17134.94|0
1636453200000|2021-11-09 10:20:00|17143.52|17143.52|17154.29|17154.29|17154.29|17154.29|17143.11|17143.11|0
1636453500000|2021-11-09 10:25:00|17152.31|17152.31|17144.34|17144.34|17152.31|17152.31|17144.34|17144.34|0
1636453800000|2021-11-09 10:30:00|17145.73|17145.73|17144.24|17144.24|17150.26|17150.26|17143.83|17143.83|0
1636454100000|2021-11-09 10:35:00|17143.04|17143.04|17162.79|17162.79|17164.77|17164.77|17141.8|17141.8|0
1636454400000|2021-11-09 10:40:00|17160.82|17160.82|17149.96|17149.96|17160.82|17160.82|17149.96|17149.96|0
1636454700000|2021-11-09 10:45:00|17149.54|17149.54|17161.57|17161.57|17162.73|17162.73|17142.25|17142.25|0
1636455000000|2021-11-09 10:50:00|17160.18|17160.18|17165.8|17165.8|17167.26|17167.26|17157.39|17157.39|0
1636455300000|2021-11-09 10:55:00|17161.85|17161.85|17144.81|17144.81|17161.85|17161.85|17144.81|17144.81|0
1636455600000|2021-11-09 11:00:00|17145.63|17145.63|17144.08|17144.08|17150.78|17150.78|17133.7|17133.7|0
1636455900000|2021-11-09 11:05:00|17141.67|17141.67|17134.92|17134.92|17145.81|17145.81|17134.92|17134.92|0
1636456200000|2021-11-09 11:10:00|17138.53|17138.53|17149.9|17149.9|17155.82|17155.82|17134.58|17134.58|0
1636456500000|2021-11-09 11:15:00|17153.85|17153.85|17200.3|17200.3|17204.25|17204.25|17153.85|17153.85|0
1636456800000|2021-11-09 11:20:00|17202.27|17202.27|17209.28|17209.28|17209.28|17209.28|17198.32|17198.32|0
1636457100000|2021-11-09 11:25:00|17207.89|17207.89|17228.98|17228.98|17228.98|17228.98|17207.89|17207.89|0
1636457400000|2021-11-09 11:30:00|17227.77|17227.77|17227.69|17227.69|17239.69|17239.69|17227.36|17227.36|0
1636457700000|2021-11-09 11:35:00|17228.89|17228.89|17199.44|17199.44|17228.89|17228.89|17199.44|17199.44|0
1636458000000|2021-11-09 11:40:00|17201.42|17201.42|17190.93|17190.93|17203.81|17203.81|17188.37|17188.37|0
1636458300000|2021-11-09 11:45:00|17192.32|17192.32|17191.44|17191.44|17194.29|17194.29|17191.44|17191.44|0
1636458600000|2021-11-09 11:50:00|17189.46|17189.46|17174.17|17174.17|17189.46|17189.46|17174.17|17174.17|0
1636458900000|2021-11-09 11:55:00|17176.15|17176.15|17163.18|17163.18|17179.95|17179.95|17163.18|17163.18|0
1636459200000|2021-11-09 12:00:00|17167.36|17167.36|17169.12|17169.12|17173.07|17173.07|17165.16|17165.16|0
1636459500000|2021-11-09 12:05:00|17171.9|17171.9|17180.12|17180.12|17183.4|17183.4|17171.9|17171.9|0
1636459800000|2021-11-09 12:10:00|17177.34|17177.34|17173.46|17173.46|17179.38|17179.38|17173.46|17173.46|0
1636460100000|2021-11-09 12:15:00|17172.07|17172.07|17168.85|17168.85|17172.07|17172.07|17168.85|17168.85|0
1636460400000|2021-11-09 12:20:00|17166.88|17166.88|17173.39|17173.39|17173.39|17173.39|17166.07|17166.07|0
1636460700000|2021-11-09 12:25:00|17171.41|17171.41|17171.41|17171.41|17171.41|17171.41|17171.41|17171.41|0
1636461000000|2021-11-09 12:30:00|17170.02|17170.02|17177.56|17177.56|17177.56|17177.56|17164.84|17164.84|0
1636461300000|2021-11-09 12:35:00|17178.77|17178.77|17175.55|17175.55|17183.81|17183.81|17174.16|17174.16|0
1636461600000|2021-11-09 12:40:00|17176.76|17176.76|17168.47|17168.47|17176.76|17176.76|17168.47|17168.47|0
1636461900000|2021-11-09 12:45:00|17168.88|17168.88|17160.72|17160.72|17168.88|17168.88|17160.72|17160.72|0
1636462200000|2021-11-09 12:50:00|17162.12|17162.12|17155.58|17155.58|17162.12|17162.12|17155.58|17155.58|0
1636462500000|2021-11-09 12:55:00|17156.79|17156.79|17164.5|17164.5|17165.7|17165.7|17156.79|17156.79|0
1636462800000|2021-11-09 13:00:00|17161.71|17161.71|17159.39|17159.39|17161.71|17161.71|17150.45|17150.45|0
1636463100000|2021-11-09 13:05:00|17161.37|17161.37|17164.39|17164.39|17170.54|17170.54|17161.37|17161.37|0
1636463400000|2021-11-09 13:10:00|17165.61|17165.61|17175.49|17175.49|17175.49|17175.49|17165.61|17165.61|0
1636463700000|2021-11-09 13:15:00|17174.29|17174.29|17176.08|17176.08|17182.19|17182.19|17174.29|17174.29|0
1636464000000|2021-11-09 13:20:00|17175.66|17175.66|17183.18|17183.18|17184.57|17184.57|17170.92|17170.92|0
1636464300000|2021-11-09 13:25:00|17187.13|17187.13|17186.6|17186.6|17187.99|17187.99|17183.18|17183.18|0
1636464600000|2021-11-09 13:30:00|17185.2|17185.2|17183.56|17183.56|17185.54|17185.54|17183.56|17183.56|0
1636464900000|2021-11-09 13:35:00|17187.74|17187.74|17190.3|17190.3|17191.69|17191.69|17186.35|17186.35|0
1636465200000|2021-11-09 13:40:00|17188.32|17188.32|17189.68|17189.68|17194.25|17194.25|17188.32|17188.32|0
1636465500000|2021-11-09 13:45:00|17190.89|17190.89|17200.86|17200.86|17204.04|17204.04|17190.89|17190.89|0
1636465800000|2021-11-09 13:50:00|17199.47|17199.47|17195.27|17195.27|17204.62|17204.62|17195.27|17195.27|0
1636466100000|2021-11-09 13:55:00|17196.47|17196.47|17201.52|17201.52|17202.75|17202.75|17194.85|17194.85|0
1636466400000|2021-11-09 14:00:00|17200.32|17200.32|17205.46|17205.46|17205.46|17205.46|17199.86|17199.86|0
1636466700000|2021-11-09 14:05:00|17206.85|17206.85|17211.88|17211.88|17211.88|17211.88|17204.69|17204.69|0
1636467000000|2021-11-09 14:10:00|17209.91|17209.91|17200.56|17200.56|17213.86|17213.86|17198.58|17198.58|0
1636467300000|2021-11-09 14:15:00|17196.61|17196.61|17207.91|17207.91|17208.68|17208.68|17196.61|17196.61|0
1636467600000|2021-11-09 14:20:00|17209.89|17209.89|17211.56|17211.56|17213.53|17213.53|17207.61|17207.61|0
1636467900000|2021-11-09 14:25:00|17213.53|17213.53|17209.55|17209.55|17222.85|17222.85|17207.57|17207.57|0
1636468200000|2021-11-09 14:30:00|17210.94|17210.94|17197.05|17197.05|17219.65|17219.65|17193.87|17193.87|0
1636468500000|2021-11-09 14:35:00|17193.1|17193.1|17164.4|17164.4|17193.1|17193.1|17164.4|17164.4|0
1636468800000|2021-11-09 14:40:00|17162.43|17162.43|17164.16|17164.16|17168.13|17168.13|17151.88|17151.88|0
1636469100000|2021-11-09 14:45:00|17165.56|17165.56|17156.39|17156.39|17174.26|17174.26|17156.39|17156.39|0
1636469400000|2021-11-09 14:50:00|17157.78|17157.78|17172.6|17172.6|17173.98|17173.98|17157.78|17157.78|0
1636469700000|2021-11-09 14:55:00|17173.99|17173.99|17150.74|17150.74|17179.56|17179.56|17146.79|17146.79|0
1636470000000|2021-11-09 15:00:00|17148.33|17148.33|17147.02|17147.02|17151.03|17151.03|17141.5|17141.5|0
1636470300000|2021-11-09 15:05:00|17148.41|17148.41|17137.72|17137.72|17159.25|17159.25|17137.72|17137.72|0
1636470600000|2021-11-09 15:10:00|17143.07|17143.07|17130.18|17130.18|17148.41|17148.41|17130.18|17130.18|0
1636470900000|2021-11-09 15:15:00|17131.57|17131.57|17138.16|17138.16|17138.16|17138.16|17125.82|17125.82|0
1636471200000|2021-11-09 15:20:00|17139.62|17139.62|17132.75|17132.75|17143.66|17143.66|17128.8|17128.8|0
1636471500000|2021-11-09 15:25:00|17130.77|17130.77|17133.73|17133.73|17135.41|17135.41|17123.94|17123.94|0
1636471800000|2021-11-09 15:30:00|17134.95|17134.95|17125.83|17125.83|17139.46|17139.46|17125.06|17125.06|0
1636472100000|2021-11-09 15:35:00|17125.41|17125.41|17134.8|17134.8|17134.8|17134.8|17120.39|17120.39|0
1636472400000|2021-11-09 15:40:00|17136.77|17136.77|17134.2|17134.2|17138.5|17138.5|17132.99|17132.99|0
1636472700000|2021-11-09 15:45:00|17132.22|17132.22|17127.1|17127.1|17132.22|17132.22|17117.08|17117.08|0
1636473000000|2021-11-09 15:50:00|17128.08|17128.08|17140.96|17140.96|17140.96|17140.96|17128.08|17128.08|0
1636473300000|2021-11-09 15:55:00|17141.8|17141.8|17145.12|17145.12|17150.46|17150.46|17140.89|17140.89|0
1636473600000|2021-11-09 16:00:00|17143.15|17143.15|17145.49|17145.49|17145.49|17145.49|17141.76|17141.76|0
1636473900000|2021-11-09 16:05:00|17146.71|17146.71|17133.61|17133.61|17148.1|17148.1|17133.61|17133.61|0
1636474200000|2021-11-09 16:10:00|17134.02|17134.02|17128.38|17128.38|17134.02|17134.02|17121.65|17121.65|0
1636474500000|2021-11-09 16:15:00|17130.35|17130.35|17137.7|17137.7|17137.7|17137.7|17128.41|17128.41|0
1636474800000|2021-11-09 16:20:00|17135.72|17135.72|17134.53|17134.53|17139.09|17139.09|17133.17|17133.17|0
1636475100000|2021-11-09 16:25:00|17135.93|17135.93|17152.95|17152.95|17156.98|17156.98|17134.12|17134.12|0
1636532100000|2021-11-10 08:15:00|17261.52|17261.52|17256.35|17256.35|17275.61|17275.61|17255.18|17255.18|0
1636532400000|2021-11-10 08:20:00|17261.91|17261.91|17243.32|17243.32|17261.91|17261.91|17237.31|17237.31|0
1636532700000|2021-11-10 08:25:00|17241.37|17241.37|17249.22|17249.22|17250.66|17250.66|17240.17|17240.17|0
1636533000000|2021-11-10 08:30:00|17250.2|17250.2|17250.81|17250.81|17275.48|17275.48|17250.2|17250.2|0
1636533300000|2021-11-10 08:35:00|17252.78|17252.78|17229.84|17229.84|17253.99|17253.99|17229.84|17229.84|0
1636533600000|2021-11-10 08:40:00|17234.01|17234.01|17273.18|17273.18|17273.18|17273.18|17231|17231|0
1636533900000|2021-11-10 08:45:00|17267.26|17267.26|17281.46|17281.46|17281.46|17281.46|17265.44|17265.44|0
1636534200000|2021-11-10 08:50:00|17287.03|17287.03|17259.45|17259.45|17287.03|17287.03|17259.45|17259.45|0
1636534500000|2021-11-10 08:55:00|17256.66|17256.66|17255.67|17255.67|17264.89|17264.89|17254.27|17254.27|0
1636534800000|2021-11-10 09:00:00|17255.18|17255.18|17241.6|17241.6|17263.08|17263.08|17236.03|17236.03|0
1636535100000|2021-11-10 09:05:00|17242.44|17242.44|17234.46|17234.46|17247.66|17247.66|17232.43|17232.43|0
1636535400000|2021-11-10 09:10:00|17234.05|17234.05|17251.31|17251.31|17253.28|17253.28|17234.05|17234.05|0
1636535700000|2021-11-10 09:15:00|17251.72|17251.72|17285.36|17285.36|17287.42|17287.42|17251.72|17251.72|0
1636536000000|2021-11-10 09:20:00|17281.42|17281.42|17277.98|17277.98|17281.42|17281.42|17268.11|17268.11|0
1636536300000|2021-11-10 09:25:00|17274.03|17274.03|17288.08|17288.08|17288.08|17288.08|17274.03|17274.03|0
1636536600000|2021-11-10 09:30:00|17289.3|17289.3|17270.59|17270.59|17291.67|17291.67|17267.81|17267.81|0
1636536900000|2021-11-10 09:35:00|17268.62|17268.62|17254.41|17254.41|17268.62|17268.62|17244.87|17244.87|0
1636537200000|2021-11-10 09:40:00|17260.33|17260.33|17292.59|17292.59|17294.55|17294.55|17260.33|17260.33|0
1636537500000|2021-11-10 09:45:00|17296.54|17296.54|17316.89|17316.89|17318.28|17318.28|17289.41|17289.41|0
1636537800000|2021-11-10 09:50:00|17310.96|17310.96|17319.19|17319.19|17327.54|17327.54|17306.7|17306.7|0
1636538100000|2021-11-10 09:55:00|17321.97|17321.97|17315.55|17315.55|17327.9|17327.9|17307.65|17307.65|0
1636538400000|2021-11-10 10:00:00|17313.58|17313.58|17294.41|17294.41|17314.39|17314.39|17291.63|17291.63|0
1636538700000|2021-11-10 10:05:00|17290.46|17290.46|17287.32|17287.32|17297.25|17297.25|17283.72|17283.72|0
1636539000000|2021-11-10 10:10:00|17284.91|17284.91|17280.52|17280.52|17290.44|17290.44|17277.97|17277.97|0
1636539300000|2021-11-10 10:15:00|17278.55|17278.55|17250.17|17250.17|17279.94|17279.94|17250.17|17250.17|0
1636539600000|2021-11-10 10:20:00|17254.12|17254.12|17257.49|17257.49|17261.44|17261.44|17249.59|17249.59|0
1636539900000|2021-11-10 10:25:00|17258.69|17258.69|17267.86|17267.86|17269.26|17269.26|17258.57|17258.57|0
1636540200000|2021-11-10 10:30:00|17266.47|17266.47|17258.34|17258.34|17268.45|17268.45|17250.45|17250.45|0
1636540500000|2021-11-10 10:35:00|17256.37|17256.37|17259.86|17259.86|17263.5|17263.5|17254.98|17254.98|0
1636540800000|2021-11-10 10:40:00|17258.46|17258.46|17248.95|17248.95|17258.46|17258.46|17246.97|17246.97|0
1636541100000|2021-11-10 10:45:00|17246.97|17246.97|17232.13|17232.13|17247.81|17247.81|17219.78|17219.78|0
1636541400000|2021-11-10 10:50:00|17233.52|17233.52|17230.16|17230.16|17233.52|17233.52|17221.45|17221.45|0
1636541700000|2021-11-10 10:55:00|17234.11|17234.11|17225.06|17225.06|17238.94|17238.94|17225.06|17225.06|0
1636542000000|2021-11-10 11:00:00|17226.45|17226.45|17233.73|17233.73|17238.49|17238.49|17223.27|17223.27|0
1636542300000|2021-11-10 11:05:00|17235.7|17235.7|17248.36|17248.36|17248.36|17248.36|17235.7|17235.7|0
1636542600000|2021-11-10 11:10:00|17252.31|17252.31|17234.85|17234.85|17252.89|17252.89|17234.85|17234.85|0
1636542900000|2021-11-10 11:15:00|17236.82|17236.82|17239.02|17239.02|17242.97|17242.97|17233.1|17233.1|0
1636543200000|2021-11-10 11:20:00|17237.05|17237.05|17238.44|17238.44|17238.44|17238.44|17231.13|17231.13|0
1636543500000|2021-11-10 11:25:00|17239.83|17239.83|17233.1|17233.1|17248.54|17248.54|17231.13|17231.13|0
1636543800000|2021-11-10 11:30:00|17231.13|17231.13|17217.08|17217.08|17231.13|17231.13|17212.48|17212.48|0
1636544100000|2021-11-10 11:35:00|17215.1|17215.1|17216.33|17216.33|17223.23|17223.23|17215.1|17215.1|0
1636544400000|2021-11-10 11:40:00|17214.36|17214.36|17227.6|17227.6|17227.6|17227.6|17211.57|17211.57|0
1636544700000|2021-11-10 11:45:00|17226.34|17226.34|17211.15|17211.15|17226.34|17226.34|17211.15|17211.15|0
1636545000000|2021-11-10 11:50:00|17217.07|17217.07|17198.33|17198.33|17223|17223|17198.33|17198.33|0
1636545300000|2021-11-10 11:55:00|17202.28|17202.28|17208.02|17208.02|17211.64|17211.64|17200.96|17200.96|0
1636545600000|2021-11-10 12:00:00|17202.09|17202.09|17207.01|17207.01|17209.42|17209.42|17198.51|17198.51|0
1636545900000|2021-11-10 12:05:00|17210.95|17210.95|17234.36|17234.36|17234.36|17234.36|17210.95|17210.95|0
1636546200000|2021-11-10 12:10:00|17234.78|17234.78|17249.05|17249.05|17249.05|17249.05|17232.8|17232.8|0
1636546500000|2021-11-10 12:15:00|17251.03|17251.03|17261.74|17261.74|17263.71|17263.71|17249.66|17249.66|0
1636546800000|2021-11-10 12:20:00|17260.34|17260.34|17255.98|17255.98|17260.34|17260.34|17255.49|17255.49|0
1636547100000|2021-11-10 12:25:00|17250.05|17250.05|17260.51|17260.51|17263.29|17263.29|17250.05|17250.05|0
1636547400000|2021-11-10 12:30:00|17264.46|17264.46|17264.02|17264.02|17264.46|17264.46|17256.56|17256.56|0
1636547700000|2021-11-10 12:35:00|17266|17266|17267.79|17267.79|17272.86|17272.86|17262.05|17262.05|0
1636548000000|2021-11-10 12:40:00|17269.19|17269.19|17269.92|17269.92|17269.92|17269.92|17257.11|17257.11|0
1636548300000|2021-11-10 12:45:00|17267.95|17267.95|17266.81|17266.81|17272.15|17272.15|17265.16|17265.16|0
1636548600000|2021-11-10 12:50:00|17265.41|17265.41|17278.18|17278.18|17283.18|17283.18|17265.41|17265.41|0
1636548900000|2021-11-10 12:55:00|17276.78|17276.78|17294.3|17294.3|17294.3|17294.3|17274.81|17274.81|0
1636549200000|2021-11-10 13:00:00|17295.69|17295.69|17303.02|17303.02|17303.02|17303.02|17289.77|17289.77|0
1636549500000|2021-11-10 13:05:00|17303.44|17303.44|17306.67|17306.67|17306.67|17306.67|17297.87|17297.87|0
1636549800000|2021-11-10 13:10:00|17306.25|17306.25|17299.51|17299.51|17307.64|17307.64|17299.51|17299.51|0
1636550100000|2021-11-10 13:15:00|17298.12|17298.12|17295.2|17295.2|17299.51|17299.51|17286.85|17286.85|0
1636550400000|2021-11-10 13:20:00|17294|17294|17302.83|17302.83|17308.82|17308.82|17293.02|17293.02|0
1636550700000|2021-11-10 13:25:00|17306.78|17306.78|17304.8|17304.8|17309.56|17309.56|17303.41|17303.41|0
1636551000000|2021-11-10 13:30:00|17302.83|17302.83|17301.88|17301.88|17302.83|17302.83|17295.73|17295.73|0
1636551300000|2021-11-10 13:35:00|17302.37|17302.37|17295.36|17295.36|17305.15|17305.15|17295.36|17295.36|0
1636551600000|2021-11-10 13:40:00|17297.34|17297.34|17304.49|17304.49|17307.69|17307.69|17297.34|17297.34|0
1636551900000|2021-11-10 13:45:00|17303.1|17303.1|17281.79|17281.79|17303.1|17303.1|17281.79|17281.79|0
1636552200000|2021-11-10 13:50:00|17279.82|17279.82|17277.5|17277.5|17283.42|17283.42|17273.31|17273.31|0
1636552500000|2021-11-10 13:55:00|17276.52|17276.52|17284.08|17284.08|17286.05|17286.05|17276.52|17276.52|0
1636552800000|2021-11-10 14:00:00|17286.05|17286.05|17286.31|17286.31|17291|17291|17284.43|17284.43|0
1636553100000|2021-11-10 14:05:00|17288.28|17288.28|17300.37|17300.37|17306.29|17306.29|17288.28|17288.28|0
1636553400000|2021-11-10 14:10:00|17298.57|17298.57|17294|17294|17298.57|17298.57|17292.02|17292.02|0
1636553700000|2021-11-10 14:15:00|17290.05|17290.05|17266.82|17266.82|17290.05|17290.05|17266.82|17266.82|0
1636554000000|2021-11-10 14:20:00|17260.9|17260.9|17263.79|17263.79|17266.35|17266.35|17260.9|17260.9|0
1636554300000|2021-11-10 14:25:00|17261.82|17261.82|17260.81|17260.81|17265.55|17265.55|17258.07|17258.07|0
1636554600000|2021-11-10 14:30:00|17258.84|17258.84|17257.32|17257.32|17274.8|17274.8|17253.46|17253.46|0
1636554900000|2021-11-10 14:35:00|17253.37|17253.37|17278.62|17278.62|17285.8|17285.8|17253.37|17253.37|0
1636555200000|2021-11-10 14:40:00|17280.59|17280.59|17287.92|17287.92|17296.8|17296.8|17280.59|17280.59|0
1636555500000|2021-11-10 14:45:00|17286.53|17286.53|17298.89|17298.89|17309.39|17309.39|17283.26|17283.26|0
1636555800000|2021-11-10 14:50:00|17297.49|17297.49|17292.11|17292.11|17299.42|17299.42|17285.49|17285.49|0
1636556100000|2021-11-10 14:55:00|17296.06|17296.06|17314.3|17314.3|17314.3|17314.3|17296.06|17296.06|0
1636556400000|2021-11-10 15:00:00|17315.14|17315.14|17323.95|17323.95|17325.34|17325.34|17310.6|17310.6|0
1636556700000|2021-11-10 15:05:00|17323.12|17323.12|17327.51|17327.51|17336.23|17336.23|17318.92|17318.92|0
1636557000000|2021-11-10 15:10:00|17327.13|17327.13|17320.04|17320.04|17329.1|17329.1|17318.99|17318.99|0
1636557300000|2021-11-10 15:15:00|17319.2|17319.2|17323.49|17323.49|17323.49|17323.49|17313.86|17313.86|0
1636557600000|2021-11-10 15:20:00|17325.46|17325.46|17315.13|17315.13|17326.67|17326.67|17315.13|17315.13|0
1636557900000|2021-11-10 15:25:00|17313.16|17313.16|17309.81|17309.81|17315.94|17315.94|17305.19|17305.19|0
1636558200000|2021-11-10 15:30:00|17310.23|17310.23|17297.49|17297.49|17310.23|17310.23|17297|17297|0
1636558500000|2021-11-10 15:35:00|17296.65|17296.65|17296.95|17296.95|17296.95|17296.95|17288.75|17288.75|0
1636558800000|2021-11-10 15:40:00|17294.97|17294.97|17274.23|17274.23|17294.97|17294.97|17274.23|17274.23|0
1636559100000|2021-11-10 15:45:00|17275.62|17275.62|17266.76|17266.76|17287.06|17287.06|17257.96|17257.96|0
1636559400000|2021-11-10 15:50:00|17267.18|17267.18|17275.79|17275.79|17279.74|17279.74|17263.24|17263.24|0
1636559700000|2021-11-10 15:55:00|17275.31|17275.31|17281.97|17281.97|17281.97|17281.97|17267.04|17267.04|0
1636560000000|2021-11-10 16:00:00|17282.39|17282.39|17284.58|17284.58|17286.52|17286.52|17273.09|17273.09|0
1636560300000|2021-11-10 16:05:00|17280.63|17280.63|17286.65|17286.65|17294.55|17294.55|17271.21|17271.21|0
1636560600000|2021-11-10 16:10:00|17289.44|17289.44|17286.88|17286.88|17297.56|17297.56|17286.88|17286.88|0
1636560900000|2021-11-10 16:15:00|17286.04|17286.04|17283.88|17283.88|17288.22|17288.22|17275.88|17275.88|0
1636561200000|2021-11-10 16:20:00|17282.9|17282.9|17280.04|17280.04|17287.18|17287.18|17277.25|17277.25|0
1636561500000|2021-11-10 16:25:00|17282.01|17282.01|17271.91|17271.91|17290.43|17290.43|17270.71|17270.71|0
1636618500000|2021-11-11 08:15:00|16844.13|16844.13|16813.58|16813.58|16850.05|16850.05|16791.82|16791.82|0
1636618800000|2021-11-11 08:20:00|16811.56|16811.56|16851.93|16851.93|16861.68|16861.68|16804.6|16804.6|0
1636619100000|2021-11-11 08:25:00|16849.14|16849.14|16758.22|16758.22|16849.14|16849.14|16754.27|16754.27|0
1636619400000|2021-11-11 08:30:00|16761|16761|16731.33|16731.33|16761|16761|16642.71|16642.71|0
1636619700000|2021-11-11 08:35:00|16729.94|16729.94|16610.16|16610.16|16738.11|16738.11|16605.98|16605.98|0
1636620000000|2021-11-11 08:40:00|16604.59|16604.59|16610.86|16610.86|16611.15|16611.15|16569.96|16569.96|0
1636620300000|2021-11-11 08:45:00|16620.6|16620.6|16570.19|16570.19|16620.6|16620.6|16529.96|16529.96|0
1636620600000|2021-11-11 08:50:00|16563.23|16563.23|16508.22|16508.22|16563.23|16563.23|16504.27|16504.27|0
1636620900000|2021-11-11 08:55:00|16510.2|16510.2|16476.82|16476.82|16526.1|16526.1|16422.16|16422.16|0
1636621200000|2021-11-11 09:00:00|16484.72|16484.72|16536.26|16536.26|16563.14|16563.14|16469.21|16469.21|0
1636621500000|2021-11-11 09:05:00|16541.83|16541.83|16555.2|16555.2|16590.62|16590.62|16540.79|16540.79|0
1636621800000|2021-11-11 09:10:00|16554.36|16554.36|16536.25|16536.25|16576.06|16576.06|16498.54|16498.54|0
1636622100000|2021-11-11 09:15:00|16525.11|16525.11|16551.56|16551.56|16562.12|16562.12|16503.47|16503.47|0
1636622400000|2021-11-11 09:20:00|16548.78|16548.78|16561.08|16561.08|16567.23|16567.23|16536.02|16536.02|0
1636622700000|2021-11-11 09:25:00|16559.69|16559.69|16567.59|16567.59|16572.5|16572.5|16552.15|16552.15|0
1636623000000|2021-11-11 09:30:00|16574.55|16574.55|16634.5|16634.5|16653.78|16653.78|16566.2|16566.2|0
1636623300000|2021-11-11 09:35:00|16633.11|16633.11|16708.5|16708.5|16725.21|16725.21|16633.11|16633.11|0
1636623600000|2021-11-11 09:40:00|16706.52|16706.52|16709.86|16709.86|16713.13|16713.13|16682.5|16682.5|0
1636623900000|2021-11-11 09:45:00|16711.06|16711.06|16722.44|16722.44|16732.49|16732.49|16670.55|16670.55|0
1636624200000|2021-11-11 09:50:00|16719.66|16719.66|16769.55|16769.55|16779.3|16779.3|16710.72|16710.72|0
1636624500000|2021-11-11 09:55:00|16770.79|16770.79|16760.06|16760.06|16773.57|16773.57|16727.68|16727.68|0
1636624800000|2021-11-11 10:00:00|16758.67|16758.67|16760.95|16760.95|16764.76|16764.76|16734.18|16734.18|0
1636625100000|2021-11-11 10:05:00|16762.16|16762.16|16763.73|16763.73|16770.51|16770.51|16754.8|16754.8|0
1636625400000|2021-11-11 10:10:00|16762.34|16762.34|16766.08|16766.08|16767.47|16767.47|16756.77|16756.77|0
1636625700000|2021-11-11 10:15:00|16764.69|16764.69|16788.66|16788.66|16794.45|16794.45|16764.11|16764.11|0
1636626000000|2021-11-11 10:20:00|16788.25|16788.25|16782.08|16782.08|16792.12|16792.12|16768.1|16768.1|0
1636626300000|2021-11-11 10:25:00|16783.47|16783.47|16800.13|16800.13|16801.52|16801.52|16782.08|16782.08|0
1636626600000|2021-11-11 10:30:00|16802.1|16802.1|16806.99|16806.99|16806.99|16806.99|16796.53|16796.53|0
1636626900000|2021-11-11 10:35:00|16810.93|16810.93|16842.87|16842.87|16847.21|16847.21|16809.54|16809.54|0
1636627200000|2021-11-11 10:40:00|16841.48|16841.48|16842.25|16842.25|16849.21|16849.21|16830.56|16830.56|0
1636627500000|2021-11-11 10:45:00|16843.64|16843.64|16850.54|16850.54|16856.52|16856.52|16829.59|16829.59|0
1636627800000|2021-11-11 10:50:00|16856.47|16856.47|16867.15|16867.15|16874.12|16874.12|16842.57|16842.57|0
1636628100000|2021-11-11 10:55:00|16862.98|16862.98|16824.85|16824.85|16862.98|16862.98|16800.47|16800.47|0
1636628400000|2021-11-11 11:00:00|16823.64|16823.64|16834.39|16834.39|16837.41|16837.41|16810.17|16810.17|0
1636628700000|2021-11-11 11:05:00|16831.61|16831.61|16788.52|16788.52|16834.39|16834.39|16788.52|16788.52|0
1636629000000|2021-11-11 11:10:00|16784.34|16784.34|16785.26|16785.26|16801.38|16801.38|16765.08|16765.08|0
1636629300000|2021-11-11 11:15:00|16784.05|16784.05|16765.4|16765.4|16789.78|16789.78|16763.42|16763.42|0
1636629600000|2021-11-11 11:20:00|16769.57|16769.57|16723.11|16723.11|16781.56|16781.56|16723.11|16723.11|0
1636629900000|2021-11-11 11:25:00|16724.33|16724.33|16751.33|16751.33|16751.33|16751.33|16724.33|16724.33|0
1636630200000|2021-11-11 11:30:00|16749.94|16749.94|16775.15|16775.15|16775.15|16775.15|16747.15|16747.15|0
1636630500000|2021-11-11 11:35:00|16783.05|16783.05|16734.01|16734.01|16783.05|16783.05|16731.6|16731.6|0
1636630800000|2021-11-11 11:40:00|16729.84|16729.84|16723.91|16723.91|16740.52|16740.52|16722.87|16722.87|0
1636631100000|2021-11-11 11:45:00|16722.52|16722.52|16726.07|16726.07|16741.44|16741.44|16712.2|16712.2|0
1636631400000|2021-11-11 11:50:00|16723.28|16723.28|16692.54|16692.54|16724.49|16724.49|16688.59|16688.59|0
1636631700000|2021-11-11 11:55:00|16689.76|16689.76|16713.55|16713.55|16714.77|16714.77|16689.76|16689.76|0
1636632000000|2021-11-11 12:00:00|16711.57|16711.57|16698.2|16698.2|16716.07|16716.07|16696.45|16696.45|0
1636632300000|2021-11-11 12:05:00|16696.81|16696.81|16676.69|16676.69|16696.81|16696.81|16674.72|16674.72|0
1636632600000|2021-11-11 12:10:00|16674.72|16674.72|16720.92|16720.92|16720.92|16720.92|16672.74|16672.74|0
1636632900000|2021-11-11 12:15:00|16723.36|16723.36|16702.43|16702.43|16729.36|16729.36|16702.43|16702.43|0
1636633200000|2021-11-11 12:20:00|16703.82|16703.82|16706.79|16706.79|16710.51|16710.51|16696.81|16696.81|0
1636633500000|2021-11-11 12:25:00|16702.84|16702.84|16704.48|16704.48|16713.19|16713.19|16698.27|16698.27|0
1636633800000|2021-11-11 12:30:00|16705.69|16705.69|16700|16700|16711.61|16711.61|16698.61|16698.61|0
1636634100000|2021-11-11 12:35:00|16698.61|16698.61|16696.4|16696.4|16710.68|16710.68|16694.07|16694.07|0
1636634400000|2021-11-11 12:40:00|16698.37|16698.37|16703.36|16703.36|16704.75|16704.75|16684.32|16684.32|0
1636634700000|2021-11-11 12:45:00|16699.41|16699.41|16690.83|16690.83|16699.41|16699.41|16669|16669|0
1636635000000|2021-11-11 12:50:00|16689.43|16689.43|16672.95|16672.95|16692.22|16692.22|16667.38|16667.38|0
1636635300000|2021-11-11 12:55:00|16674.93|16674.93|16670.36|16670.36|16675.74|16675.74|16664.21|16664.21|0
1636635600000|2021-11-11 13:00:00|16668.26|16668.26|16663.03|16663.03|16676.97|16676.97|16658.5|16658.5|0
1636635900000|2021-11-11 13:05:00|16661.63|16661.63|16673.11|16673.11|16677.29|16677.29|16657.8|16657.8|0
1636636200000|2021-11-11 13:10:00|16670.33|16670.33|16664.98|16664.98|16672.3|16672.3|16664.98|16664.98|0
1636636500000|2021-11-11 13:15:00|16663.59|16663.59|16675.18|16675.18|16675.18|16675.18|16648.6|16648.6|0
1636636800000|2021-11-11 13:20:00|16676.39|16676.39|16688.28|16688.28|16692.03|16692.03|16672.79|16672.79|0
1636637100000|2021-11-11 13:25:00|16689.67|16689.67|16685.07|16685.07|16691.06|16691.06|16682.29|16682.29|0
1636637400000|2021-11-11 13:30:00|16683.68|16683.68|16669.23|16669.23|16685.07|16685.07|16669.23|16669.23|0
1636637700000|2021-11-11 13:35:00|16667.84|16667.84|16667.38|16667.38|16673.53|16673.53|16660.87|16660.87|0
1636638000000|2021-11-11 13:40:00|16669.36|16669.36|16690.41|16690.41|16690.41|16690.41|16667.96|16667.96|0
1636638300000|2021-11-11 13:45:00|16688.43|16688.43|16648.04|16648.04|16688.43|16688.43|16646.65|16646.65|0
1636638600000|2021-11-11 13:50:00|16646.65|16646.65|16672.07|16672.07|16672.07|16672.07|16636.9|16636.9|0
1636638900000|2021-11-11 13:55:00|16674.04|16674.04|16708.66|16708.66|16712.84|16712.84|16674.04|16674.04|0
1636639200000|2021-11-11 14:00:00|16710.06|16710.06|16710.43|16710.43|16715.98|16715.98|16703.28|16703.28|0
1636639500000|2021-11-11 14:05:00|16711.83|16711.83|16694.81|16694.81|16714.61|16714.61|16692.02|16692.02|0
1636639800000|2021-11-11 14:10:00|16693.42|16693.42|16692.9|16692.9|16707.34|16707.34|16673.8|16673.8|0
1636640100000|2021-11-11 14:15:00|16694.29|16694.29|16650.85|16650.85|16695.69|16695.69|16630.19|16630.19|0
1636640400000|2021-11-11 14:20:00|16649.46|16649.46|16644.93|16644.93|16649.46|16649.46|16620.28|16620.28|0
1636640700000|2021-11-11 14:25:00|16642.14|16642.14|16681.32|16681.32|16681.32|16681.32|16642.14|16642.14|0
1636641000000|2021-11-11 14:30:00|16691.19|16691.19|16662.09|16662.09|16691.19|16691.19|16651.09|16651.09|0
1636641300000|2021-11-11 14:35:00|16666.27|16666.27|16677.89|16677.89|16677.89|16677.89|16664.62|16664.62|0
1636641600000|2021-11-11 14:40:00|16673.94|16673.94|16682.24|16682.24|16685.67|16685.67|16662.68|16662.68|0
1636641900000|2021-11-11 14:45:00|16676.67|16676.67|16667.76|16667.76|16679.85|16679.85|16667.2|16667.2|0
1636642200000|2021-11-11 14:50:00|16670.54|16670.54|16689.61|16689.61|16692.4|16692.4|16666.6|16666.6|0
1636642500000|2021-11-11 14:55:00|16693.79|16693.79|16705.42|16705.42|16715|16715|16686.47|16686.47|0
1636642800000|2021-11-11 15:00:00|16702.64|16702.64|16691.74|16691.74|16704.38|16704.38|16673.63|16673.63|0
1636643100000|2021-11-11 15:05:00|16689.76|16689.76|16676.66|16676.66|16689.76|16689.76|16670.37|16670.37|0
1636643400000|2021-11-11 15:10:00|16674.69|16674.69|16670.3|16670.3|16678.76|16678.76|16661.36|16661.36|0
1636643700000|2021-11-11 15:15:00|16669.89|16669.89|16669.43|16669.43|16693.46|16693.46|16669.43|16669.43|0
1636644000000|2021-11-11 15:20:00|16672.22|16672.22|16686.87|16686.87|16689.89|16689.89|16668.23|16668.23|0
1636644300000|2021-11-11 15:25:00|16684.9|16684.9|16681.42|16681.42|16692.65|16692.65|16678.98|16678.98|0
1636644600000|2021-11-11 15:30:00|16679.45|16679.45|16688.85|16688.85|16690.82|16690.82|16676.66|16676.66|0
1636644900000|2021-11-11 15:35:00|16690.06|16690.06|16719.59|16719.59|16723.9|16723.9|16690.06|16690.06|0
1636645200000|2021-11-11 15:40:00|16720.81|16720.81|16728.03|16728.03|16728.94|16728.94|16718.03|16718.03|0
1636645500000|2021-11-11 15:45:00|16729.42|16729.42|16745.2|16745.2|16746.94|16746.94|16724.08|16724.08|0
1636645800000|2021-11-11 15:50:00|16747.17|16747.17|16733.28|16733.28|16749.15|16749.15|16733.28|16733.28|0
1636646100000|2021-11-11 15:55:00|16735.25|16735.25|16736.46|16736.46|16743.82|16743.82|16717.55|16717.55|0
1636646400000|2021-11-11 16:00:00|16737.86|16737.86|16721.8|16721.8|16739.83|16739.83|16714.84|16714.84|0
1636646700000|2021-11-11 16:05:00|16717.63|16717.63|16699.04|16699.04|16719.02|16719.02|16687.9|16687.9|0
1636647000000|2021-11-11 16:10:00|16700.25|16700.25|16704.73|16704.73|16710.35|16710.35|16698.86|16698.86|0
1636647300000|2021-11-11 16:15:00|16706.12|16706.12|16694.04|16694.04|16711.83|16711.83|16689.86|16689.86|0
1636647600000|2021-11-11 16:20:00|16695.24|16695.24|16706.67|16706.67|16710.2|16710.2|16694.27|16694.27|0
1636647900000|2021-11-11 16:25:00|16706.26|16706.26|16681.2|16681.2|16715.5|16715.5|16681.2|16681.2|0
1636704900000|2021-11-12 08:15:00|16807.41|16807.41|16770.25|16770.25|16812.98|16812.98|16759.92|16759.92|0
1636705200000|2021-11-12 08:20:00|16774.2|16774.2|16694.69|16694.69|16774.2|16774.2|16694.69|16694.69|0
1636705500000|2021-11-12 08:25:00|16692.72|16692.72|16667.41|16667.41|16692.72|16692.72|16667.41|16667.41|0
1636705800000|2021-11-12 08:30:00|16661.49|16661.49|16617.59|16617.59|16661.49|16661.49|16617.59|16617.59|0
1636706100000|2021-11-12 08:35:00|16621.54|16621.54|16624.86|16624.86|16636|16636|16619.92|16619.92|0
1636706400000|2021-11-12 08:40:00|16626.26|16626.26|16638.29|16638.29|16646.42|16646.42|16616.74|16616.74|0
1636706700000|2021-11-12 08:45:00|16634.11|16634.11|16615.39|16615.39|16646.54|16646.54|16615.39|16615.39|0
1636707000000|2021-11-12 08:50:00|16616.78|16616.78|16623.59|16623.59|16623.59|16623.59|16600.99|16600.99|0
1636707300000|2021-11-12 08:55:00|16622.38|16622.38|16615.52|16615.52|16626.56|16626.56|16611.7|16611.7|0
1636707600000|2021-11-12 09:00:00|16619.69|16619.69|16616.87|16616.87|16620.29|16620.29|16608.39|16608.39|0
1636707900000|2021-11-12 09:05:00|16615.47|16615.47|16645.9|16645.9|16647.3|16647.3|16615.47|16615.47|0
1636708200000|2021-11-12 09:10:00|16644.51|16644.51|16645.9|16645.9|16651.25|16651.25|16630.46|16630.46|0
1636708500000|2021-11-12 09:15:00|16647.3|16647.3|16667.91|16667.91|16675.62|16675.62|16647.3|16647.3|0
1636708800000|2021-11-12 09:20:00|16669.88|16669.88|16691.73|16691.73|16696.24|16696.24|16669.88|16669.88|0
1636709100000|2021-11-12 09:25:00|16687.79|16687.79|16652.43|16652.43|16691.73|16691.73|16652.43|16652.43|0
1636709400000|2021-11-12 09:30:00|16651.04|16651.04|16674.8|16674.8|16678.17|16678.17|16651.04|16651.04|0
1636709700000|2021-11-12 09:35:00|16670.85|16670.85|16687.81|16687.81|16693.8|16693.8|16670.85|16670.85|0
1636710000000|2021-11-12 09:40:00|16685.84|16685.84|16705.86|16705.86|16707.83|16707.83|16684.8|16684.8|0
1636710300000|2021-11-12 09:45:00|16707.25|16707.25|16688.67|16688.67|16711.43|16711.43|16685.3|16685.3|0
1636710600000|2021-11-12 09:50:00|16696.57|16696.57|16699.97|16699.97|16702.49|16702.49|16689.28|16689.28|0
1636710900000|2021-11-12 09:55:00|16697.99|16697.99|16701.14|16701.14|16707.51|16707.51|16694.4|16694.4|0
1636711200000|2021-11-12 10:00:00|16699.74|16699.74|16705.94|16705.94|16715.23|16715.23|16695.57|16695.57|0
1636711500000|2021-11-12 10:05:00|16701.99|16701.99|16700.25|16700.25|16701.99|16701.99|16692.47|16692.47|0
1636711800000|2021-11-12 10:10:00|16704.2|16704.2|16710.03|16710.03|16714.6|16714.6|16699.08|16699.08|0
1636712100000|2021-11-12 10:15:00|16706.08|16706.08|16710.42|16710.42|16719.94|16719.94|16706.08|16706.08|0
1636712400000|2021-11-12 10:20:00|16714.37|16714.37|16722.14|16722.14|16722.14|16722.14|16708.32|16708.32|0
1636712700000|2021-11-12 10:25:00|16724.55|16724.55|16703.14|16703.14|16724.55|16724.55|16701.94|16701.94|0
1636713000000|2021-11-12 10:30:00|16704.54|16704.54|16723.97|16723.97|16729.49|16729.49|16704.54|16704.54|0
1636713300000|2021-11-12 10:35:00|16725.94|16725.94|16724.2|16724.2|16728.73|16728.73|16722.8|16722.8|0
1636713600000|2021-11-12 10:40:00|16722.22|16722.22|16727.49|16727.49|16734.34|16734.34|16715.07|16715.07|0
1636713900000|2021-11-12 10:45:00|16730.28|16730.28|16724.35|16724.35|16731.67|16731.67|16722.96|16722.96|0
1636714200000|2021-11-12 10:50:00|16722.96|16722.96|16736.44|16736.44|16736.85|16736.85|16722.96|16722.96|0
1636714500000|2021-11-12 10:55:00|16736.03|16736.03|16731.93|16731.93|16748|16748|16731.67|16731.67|0
1636714800000|2021-11-12 11:00:00|16733.16|16733.16|16733.92|16733.92|16735.38|16735.38|16728.06|16728.06|0
1636715100000|2021-11-12 11:05:00|16735.31|16735.31|16735.35|16735.35|16741.28|16741.28|16728.58|16728.58|0
1636715400000|2021-11-12 11:10:00|16737.33|16737.33|16730.37|16730.37|16741.28|16741.28|16726.42|16726.42|0
1636715700000|2021-11-12 11:15:00|16731.59|16731.59|16729.19|16729.19|16731.59|16731.59|16721.88|16721.88|0
1636716000000|2021-11-12 11:20:00|16728.78|16728.78|16732.41|16732.41|16745.31|16745.31|16728.78|16728.78|0
1636716300000|2021-11-12 11:25:00|16722.54|16722.54|16724.51|16724.51|16724.51|16724.51|16712.66|16712.66|0
1636716600000|2021-11-12 11:30:00|16725.9|16725.9|16740.76|16740.76|16740.76|16740.76|16719.17|16719.17|0
1636716900000|2021-11-12 11:35:00|16743.55|16743.55|16752.34|16752.34|16762.09|16762.09|16740.18|16740.18|0
1636717200000|2021-11-12 11:40:00|16753.54|16753.54|16761.73|16761.73|16766.32|16766.32|16752.39|16752.39|0
1636717500000|2021-11-12 11:45:00|16759.75|16759.75|16736.02|16736.02|16768.05|16768.05|16729.06|16729.06|0
1636717800000|2021-11-12 11:50:00|16739.97|16739.97|16755.06|16755.06|16759.24|16759.24|16739.97|16739.97|0
1636718100000|2021-11-12 11:55:00|16759.24|16759.24|16769.96|16769.96|16775.3|16775.3|16759.24|16759.24|0
1636718400000|2021-11-12 12:00:00|16771.93|16771.93|16759.27|16759.27|16774.72|16774.72|16759.27|16759.27|0
1636718700000|2021-11-12 12:05:00|16753.7|16753.7|16742.98|16742.98|16753.7|16753.7|16735.83|16735.83|0
1636719000000|2021-11-12 12:10:00|16743.39|16743.39|16762.47|16762.47|16762.47|16762.47|16741.59|16741.59|0
1636719300000|2021-11-12 12:15:00|16764.45|16764.45|16760.43|16760.43|16771.58|16771.58|16760.43|16760.43|0
1636719600000|2021-11-12 12:20:00|16764.6|16764.6|16753.73|16753.73|16767.39|16767.39|16740.26|16740.26|0
1636719900000|2021-11-12 12:25:00|16748.51|16748.51|16737.58|16737.58|16748.51|16748.51|16736.19|16736.19|0
1636720200000|2021-11-12 12:30:00|16736.19|16736.19|16733.41|16733.41|16736.19|16736.19|16724.7|16724.7|0
1636720500000|2021-11-12 12:35:00|16729.46|16729.46|16733.57|16733.57|16739.33|16739.33|16720.21|16720.21|0
1636720800000|2021-11-12 12:40:00|16735.55|16735.55|16733.65|16733.65|16736.94|16736.94|16725.67|16725.67|0
1636721100000|2021-11-12 12:45:00|16737.6|16737.6|16763.5|16763.5|16771.4|16771.4|16737.6|16737.6|0
1636721400000|2021-11-12 12:50:00|16764.71|16764.71|16763.33|16763.33|16764.71|16764.71|16754.38|16754.38|0
1636721700000|2021-11-12 12:55:00|16761.36|16761.36|16757.18|16757.18|16761.36|16761.36|16754.39|16754.39|0
1636722000000|2021-11-12 13:00:00|16759.15|16759.15|16759.21|16759.21|16763.16|16763.16|16755.2|16755.2|0
1636722300000|2021-11-12 13:05:00|16756.42|16756.42|16750.27|16750.27|16756.42|16756.42|16746.32|16746.32|0
1636722600000|2021-11-12 13:10:00|16756.19|16756.19|16764.15|16764.15|16764.15|16764.15|16756.19|16756.19|0
1636722900000|2021-11-12 13:15:00|16762.17|16762.17|16764.78|16764.78|16767.63|16767.63|16760.02|16760.02|0
1636723200000|2021-11-12 13:20:00|16768.73|16768.73|16767.18|16767.18|16773.33|16773.33|16764.04|16764.04|0
1636723500000|2021-11-12 13:25:00|16768.57|16768.57|16772.61|16772.61|16772.61|16772.61|16755.59|16755.59|0
1636723800000|2021-11-12 13:30:00|16768.66|16768.66|16761.64|16761.64|16769.24|16769.24|16760.25|16760.25|0
1636724100000|2021-11-12 13:35:00|16763.62|16763.62|16760.67|16760.67|16771.57|16771.57|16759.85|16759.85|0
1636724400000|2021-11-12 13:40:00|16759.47|16759.47|16756.28|16756.28|16763.15|16763.15|16749.39|16749.39|0
1636724700000|2021-11-12 13:45:00|16757.68|16757.68|16756.69|16756.69|16758.09|16758.09|16753.33|16753.33|0
1636725000000|2021-11-12 13:50:00|16755.3|16755.3|16756.41|16756.41|16756.53|16756.53|16747.82|16747.82|0
1636725300000|2021-11-12 13:55:00|16757.81|16757.81|16752.71|16752.71|16759.54|16759.54|16752.71|16752.71|0
1636725600000|2021-11-12 14:00:00|16754.68|16754.68|16749.69|16749.69|16756.66|16756.66|16745.52|16745.52|0
1636725900000|2021-11-12 14:05:00|16751.09|16751.09|16778.2|16778.2|16778.2|16778.2|16751.09|16751.09|0
1636726200000|2021-11-12 14:10:00|16780.18|16780.18|16790.05|16790.05|16798.18|16798.18|16780.18|16780.18|0
1636726500000|2021-11-12 14:15:00|16788.07|16788.07|16798.07|16798.07|16798.07|16798.07|16780.06|16780.06|0
1636726800000|2021-11-12 14:20:00|16798.48|16798.48|16779.31|16779.31|16802.43|16802.43|16779.31|16779.31|0
1636727100000|2021-11-12 14:25:00|16778.11|16778.11|16783.54|16783.54|16783.54|16783.54|16776.19|16776.19|0
1636727400000|2021-11-12 14:30:00|16785.52|16785.52|16802.91|16802.91|16815.77|16815.77|16785.52|16785.52|0
1636727700000|2021-11-12 14:35:00|16801.7|16801.7|16790.53|16790.53|16803.51|16803.51|16783.54|16783.54|0
1636728000000|2021-11-12 14:40:00|16789.7|16789.7|16794.81|16794.81|16805.15|16805.15|16789.7|16789.7|0
1636728300000|2021-11-12 14:45:00|16796.78|16796.78|16810.52|16810.52|16822.37|16822.37|16796.78|16796.78|0
1636728600000|2021-11-12 14:50:00|16809.13|16809.13|16809.35|16809.35|16814.56|16814.56|16799.25|16799.25|0
1636728900000|2021-11-12 14:55:00|16811.32|16811.32|16823.31|16823.31|16824.46|16824.46|16811.32|16811.32|0
1636729200000|2021-11-12 15:00:00|16821.33|16821.33|16831.28|16831.28|16831.28|16831.28|16806.47|16806.47|0
1636729500000|2021-11-12 15:05:00|16832.67|16832.67|16813.24|16813.24|16832.67|16832.67|16808.44|16808.44|0
1636729800000|2021-11-12 15:10:00|16814.63|16814.63|16809.09|16809.09|16819.4|16819.4|16809.09|16809.09|0
1636730100000|2021-11-12 15:15:00|16807.7|16807.7|16809.77|16809.77|16809.77|16809.77|16798.5|16798.5|0
1636730400000|2021-11-12 15:20:00|16806.98|16806.98|16808.38|16808.38|16811.16|16811.16|16800.48|16800.48|0
1636730700000|2021-11-12 15:25:00|16809.77|16809.77|16814.68|16814.68|16816.65|16816.65|16807.36|16807.36|0
1636731000000|2021-11-12 15:30:00|16816.65|16816.65|16819.84|16819.84|16826.05|16826.05|16815.01|16815.01|0
1636731300000|2021-11-12 15:35:00|16817.86|16817.86|16820.48|16820.48|16827.74|16827.74|16816.47|16816.47|0
1636731600000|2021-11-12 15:40:00|16821.87|16821.87|16822.05|16822.05|16825.99|16825.99|16818.09|16818.09|0
1636731900000|2021-11-12 15:45:00|16820.08|16820.08|16808.96|16808.96|16820.08|16820.08|16808.96|16808.96|0
1636732200000|2021-11-12 15:50:00|16810.94|16810.94|16814.07|16814.07|16814.17|16814.17|16793.35|16793.35|0
1636732500000|2021-11-12 15:55:00|16819.99|16819.99|16821.6|16821.6|16824.35|16824.35|16819.59|16819.59|0
1636732800000|2021-11-12 16:00:00|16818.82|16818.82|16817.66|16817.66|16819.05|16819.05|16810.69|16810.69|0
1636733100000|2021-11-12 16:05:00|16814.71|16814.71|16844.69|16844.69|16846.27|16846.27|16814.71|16814.71|0
1636733400000|2021-11-12 16:10:00|16847.48|16847.48|16848.88|16848.88|16848.88|16848.88|16836.74|16836.74|0
1636733700000|2021-11-12 16:15:00|16848.47|16848.47|16850.92|16850.92|16853.32|16853.32|16844.52|16844.52|0
1636734000000|2021-11-12 16:20:00|16852.14|16852.14|16854.84|16854.84|16856.81|16856.81|16847.61|16847.61|0
1636734300000|2021-11-12 16:25:00|16856.23|16856.23|16858.9|16858.9|16865.98|16865.98|16848.22|16848.22|0
1636964100000|2021-11-15 08:15:00|16878.41|16878.41|16851.41|16851.41|16880.03|16880.03|16851.41|16851.41|0
1636964400000|2021-11-15 08:20:00|16850.19|16850.19|16849.01|16849.01|16854.13|16854.13|16846.37|16846.37|0
1636964700000|2021-11-15 08:25:00|16847.04|16847.04|16839.58|16839.58|16848.38|16848.38|16835.72|16835.72|0
1636965000000|2021-11-15 08:30:00|16832.62|16832.62|16819.12|16819.12|16832.62|16832.62|16818.59|16818.59|0
1636965300000|2021-11-15 08:35:00|16820.33|16820.33|16794.56|16794.56|16821.53|16821.53|16785.4|16785.4|0
1636965600000|2021-11-15 08:40:00|16794.14|16794.14|16813.66|16813.66|16813.66|16813.66|16794.14|16794.14|0
1636965900000|2021-11-15 08:45:00|16812.27|16812.27|16819.3|16819.3|16828.07|16828.07|16810.47|16810.47|0
1636966200000|2021-11-15 08:50:00|16821.27|16821.27|16821.27|16821.27|16821.27|16821.27|16821.27|16821.27|0
1636966500000|2021-11-15 08:55:00|16825.45|16825.45|16818.12|16818.12|16833.26|16833.26|16818.12|16818.12|0
1636966800000|2021-11-15 09:00:00|16816.72|16816.72|16811.83|16811.83|16820.22|16820.22|16800.7|16800.7|0
1636967100000|2021-11-15 09:05:00|16813.22|16813.22|16819.25|16819.25|16819.25|16819.25|16807.08|16807.08|0
1636967400000|2021-11-15 09:10:00|16817.57|16817.57|16826.09|16826.09|16837.35|16837.35|16815.59|16815.59|0
1636967700000|2021-11-15 09:15:00|16824.7|16824.7|16828.15|16828.15|16838.02|16838.02|16824.7|16824.7|0
1636968000000|2021-11-15 09:20:00|16826.18|16826.18|16808.86|16808.86|16826.18|16826.18|16808.86|16808.86|0
1636968300000|2021-11-15 09:25:00|16807.47|16807.47|16808.1|16808.1|16808.68|16808.68|16794.86|16794.86|0
1636968600000|2021-11-15 09:30:00|16809.49|16809.49|16799.39|16799.39|16809.49|16809.49|16799.39|16799.39|0
1636968900000|2021-11-15 09:35:00|16802.17|16802.17|16804.32|16804.32|16808.27|16808.27|16798.17|16798.17|0
1636969200000|2021-11-15 09:40:00|16802.93|16802.93|16813.09|16813.09|16813.09|16813.09|16800.14|16800.14|0
1636969500000|2021-11-15 09:45:00|16817.04|16817.04|16820.06|16820.06|16825.11|16825.11|16817.04|16817.04|0
1636969800000|2021-11-15 09:50:00|16822.85|16822.85|16841.34|16841.34|16841.34|16841.34|16822.85|16822.85|0
1636970100000|2021-11-15 09:55:00|16842.74|16842.74|16852.7|16852.7|16856.65|16856.65|16841.34|16841.34|0
1636970400000|2021-11-15 10:00:00|16851.31|16851.31|16842.37|16842.37|16851.31|16851.31|16842.37|16842.37|0
1636970700000|2021-11-15 10:05:00|16850.27|16850.27|16860.57|16860.57|16860.57|16860.57|16847.49|16847.49|0
1636971000000|2021-11-15 10:10:00|16861.96|16861.96|16867.84|16867.84|16867.84|16867.84|16860.57|16860.57|0
1636971300000|2021-11-15 10:15:00|16866.45|16866.45|16876.96|16876.96|16877.26|16877.26|16864.48|16864.48|0
1636971600000|2021-11-15 10:20:00|16871.04|16871.04|16871.07|16871.07|16877.8|16877.8|16869.1|16869.1|0
1636971900000|2021-11-15 10:25:00|16869.68|16869.68|16881.21|16881.21|16881.21|16881.21|16864.21|16864.21|0
1636972200000|2021-11-15 10:30:00|16879.82|16879.82|16884.06|16884.06|16886.33|16886.33|16875.64|16875.64|0
1636972500000|2021-11-15 10:35:00|16883.65|16883.65|16871.93|16871.93|16884.38|16884.38|16871.93|16871.93|0
1636972800000|2021-11-15 10:40:00|16866.01|16866.01|16862.27|16862.27|16873.79|16873.79|16860.63|16860.63|0
1636973100000|2021-11-15 10:45:00|16860.3|16860.3|16862.46|16862.46|16869|16869|16860.3|16860.3|0
1636973400000|2021-11-15 10:50:00|16861.07|16861.07|16857.12|16857.12|16861.07|16861.07|16856.31|16856.31|0
1636973700000|2021-11-15 10:55:00|16863.45|16863.45|16877.87|16877.87|16889.66|16889.66|16863.45|16863.45|0
1636974000000|2021-11-15 11:00:00|16877.45|16877.45|16880.78|16880.78|16880.78|16880.78|16871.92|16871.92|0
1636974300000|2021-11-15 11:05:00|16878|16878|16874.35|16874.35|16882.76|16882.76|16872.38|16872.38|0
1636974600000|2021-11-15 11:10:00|16875.75|16875.75|16868.46|16868.46|16875.75|16875.75|16867.23|16867.23|0
1636974900000|2021-11-15 11:15:00|16867.64|16867.64|16853.74|16853.74|16867.64|16867.64|16849.11|16849.11|0
1636975200000|2021-11-15 11:20:00|16853.32|16853.32|16835.89|16835.89|16853.74|16853.74|16835.89|16835.89|0
1636975500000|2021-11-15 11:25:00|16838.67|16838.67|16838.63|16838.63|16838.67|16838.67|16830.73|16830.73|0
1636975800000|2021-11-15 11:30:00|16840.61|16840.61|16853.66|16853.66|16853.66|16853.66|16840.61|16840.61|0
1636976100000|2021-11-15 11:35:00|16854.88|16854.88|16854.88|16854.88|16856.27|16856.27|16853.49|16853.49|0
1636976400000|2021-11-15 11:40:00|16854.47|16854.47|16850.99|16850.99|16860.04|16860.04|16850.58|16850.58|0
1636976700000|2021-11-15 11:45:00|16849.01|16849.01|16843.78|16843.78|16849.01|16849.01|16843.78|16843.78|0
1636977000000|2021-11-15 11:50:00|16842.94|16842.94|16845.39|16845.39|16845.39|16845.39|16830.76|16830.76|0
1636977300000|2021-11-15 11:55:00|16844|16844|16839.24|16839.24|16844|16844|16839.24|16839.24|0
1636977600000|2021-11-15 12:00:00|16838.42|16838.42|16843.42|16843.42|16844.81|16844.81|16835.62|16835.62|0
1636977900000|2021-11-15 12:05:00|16847.37|16847.37|16853.29|16853.29|16856.66|16856.66|16847.37|16847.37|0
1636978200000|2021-11-15 12:10:00|16851.32|16851.32|16857.11|16857.11|16857.11|16857.11|16845.22|16845.22|0
1636978500000|2021-11-15 12:15:00|16859.08|16859.08|16845.84|16845.84|16859.08|16859.08|16845.84|16845.84|0
1636978800000|2021-11-15 12:20:00|16844.45|16844.45|16847.05|16847.05|16849.02|16849.02|16844.45|16844.45|0
1636979100000|2021-11-15 12:25:00|16849.02|16849.02|16849.02|16849.02|16850.41|16850.41|16849.02|16849.02|0
1636979400000|2021-11-15 12:30:00|16847.05|16847.05|16839.15|16839.15|16849.02|16849.02|16837.17|16837.17|0
1636979700000|2021-11-15 12:35:00|16835.2|16835.2|16839.31|16839.31|16839.31|16839.31|16831.99|16831.99|0
1636980000000|2021-11-15 12:40:00|16840.7|16840.7|16840.04|16840.04|16840.86|16840.86|16837.92|16837.92|0
1636980300000|2021-11-15 12:45:00|16841.3|16841.3|16861.6|16861.6|16861.6|16861.6|16841.3|16841.3|0
1636980600000|2021-11-15 12:50:00|16860.39|16860.39|16884.13|16884.13|16892.03|16892.03|16860.39|16860.39|0
1636980900000|2021-11-15 12:55:00|16885.35|16885.35|16884.78|16884.78|16887.32|16887.32|16880.77|16880.77|0
1636981200000|2021-11-15 13:00:00|16882.8|16882.8|16892.09|16892.09|16892.09|16892.09|16882.8|16882.8|0
1636981500000|2021-11-15 13:05:00|16894.19|16894.19|16891.29|16891.29|16899.19|16899.19|16891.29|16891.29|0
1636981800000|2021-11-15 13:10:00|16891.71|16891.71|16886.71|16886.71|16893.1|16893.1|16886.14|16886.14|0
1636982100000|2021-11-15 13:15:00|16888.1|16888.1|16895.42|16895.42|16895.42|16895.42|16888.1|16888.1|0
1636982400000|2021-11-15 13:20:00|16896.81|16896.81|16899.37|16899.37|16899.37|16899.37|16896.81|16896.81|0
1636982700000|2021-11-15 13:25:00|16898.53|16898.53|16903.22|16903.22|16903.22|16903.22|16894.45|16894.45|0
1636983000000|2021-11-15 13:30:00|16901.83|16901.83|16903.48|16903.48|16907.53|16907.53|16897.33|16897.33|0
1636983300000|2021-11-15 13:35:00|16904.69|16904.69|16912.99|16912.99|16912.99|16912.99|16904.69|16904.69|0
1636983600000|2021-11-15 13:40:00|16915.78|16915.78|16921.75|16921.75|16924.93|16924.93|16912.99|16912.99|0
1636983900000|2021-11-15 13:45:00|16925.7|16925.7|16910.15|16910.15|16925.7|16925.7|16910.15|16910.15|0
1636984200000|2021-11-15 13:50:00|16908.93|16908.93|16899.99|16899.99|16910.32|16910.32|16897.44|16897.44|0
1636984500000|2021-11-15 13:55:00|16903.94|16903.94|16902.85|16902.85|16908.87|16908.87|16902.55|16902.55|0
1636984800000|2021-11-15 14:00:00|16904.24|16904.24|16917.05|16917.05|16917.05|16917.05|16901.46|16901.46|0
1636985100000|2021-11-15 14:05:00|16918.44|16918.44|16918.77|16918.77|16919.64|16919.64|16914.72|16914.72|0
1636985400000|2021-11-15 14:10:00|16919.18|16919.18|16916.97|16916.97|16919.18|16919.18|16916.58|16916.58|0
1636985700000|2021-11-15 14:15:00|16913.02|16913.02|16913.24|16913.24|16913.83|16913.83|16909.46|16909.46|0
1636986000000|2021-11-15 14:20:00|16911.85|16911.85|16910.17|16910.17|16911.85|16911.85|16907.38|16907.38|0
1636986300000|2021-11-15 14:25:00|16911.38|16911.38|16928.97|16928.97|16932.29|16932.29|16911.38|16911.38|0
1636986600000|2021-11-15 14:30:00|16930.94|16930.94|16933.46|16933.46|16940.66|16940.66|16926.01|16926.01|0
1636986900000|2021-11-15 14:35:00|16932.64|16932.64|16914.19|16914.19|16935.72|16935.72|16909.43|16909.43|0
1636987200000|2021-11-15 14:40:00|16915.39|16915.39|16906.68|16906.68|16915.39|16915.39|16906.68|16906.68|0
1636987500000|2021-11-15 14:45:00|16905.48|16905.48|16925.32|16925.32|16925.32|16925.32|16905.48|16905.48|0
1636987800000|2021-11-15 14:50:00|16924.91|16924.91|16936.79|16936.79|16936.79|16936.79|16918.79|16918.79|0
1636988100000|2021-11-15 14:55:00|16938.77|16938.77|16941.33|16941.33|16947.55|16947.55|16935.7|16935.7|0
1636988400000|2021-11-15 15:00:00|16942.72|16942.72|16938.7|16938.7|16948.81|16948.81|16934.59|16934.59|0
1636988700000|2021-11-15 15:05:00|16940.68|16940.68|16954.97|16954.97|16956.36|16956.36|16940.68|16940.68|0
1636989000000|2021-11-15 15:10:00|16956.36|16956.36|16966.74|16966.74|16966.91|16966.91|16956.36|16956.36|0
1636989300000|2021-11-15 15:15:00|16963.96|16963.96|16949.96|16949.96|16972.67|16972.67|16949.96|16949.96|0
1636989600000|2021-11-15 15:20:00|16948.57|16948.57|16952.45|16952.45|16955.71|16955.71|16941.98|16941.98|0
1636989900000|2021-11-15 15:25:00|16953.85|16953.85|16971.89|16971.89|16971.89|16971.89|16953.85|16953.85|0
1636990200000|2021-11-15 15:30:00|16969.1|16969.1|16946.11|16946.11|16969.1|16969.1|16945.53|16945.53|0
1636990500000|2021-11-15 15:35:00|16944.14|16944.14|16960.16|16960.16|16961.55|16961.55|16944.14|16944.14|0
1636990800000|2021-11-15 15:40:00|16961.55|16961.55|16962.85|16962.85|16963.17|16963.17|16950.46|16950.46|0
1636991100000|2021-11-15 15:45:00|16964.83|16964.83|16966.64|16966.64|16977.9|16977.9|16964.83|16964.83|0
1636991400000|2021-11-15 15:50:00|16963.85|16963.85|16953.79|16953.79|16966.85|16966.85|16953.79|16953.79|0
1636991700000|2021-11-15 15:55:00|16955.19|16955.19|16958.03|16958.03|16961.11|16961.11|16951.06|16951.06|0
1636992000000|2021-11-15 16:00:00|16956.77|16956.77|16956.22|16956.22|16960.98|16960.98|16954.24|16954.24|0
1636992300000|2021-11-15 16:05:00|16953.81|16953.81|16954.54|16954.54|16955.01|16955.01|16950.59|16950.59|0
1636992600000|2021-11-15 16:10:00|16952.56|16952.56|16963.84|16963.84|16970.57|16970.57|16952.56|16952.56|0
1636992900000|2021-11-15 16:15:00|16963.43|16963.43|16966.82|16966.82|16966.82|16966.82|16957.85|16957.85|0
1636993200000|2021-11-15 16:20:00|16965.62|16965.62|16973.08|16973.08|16973.08|16973.08|16961.58|16961.58|0
1636993500000|2021-11-15 16:25:00|16971.68|16971.68|16961.41|16961.41|16973.08|16973.08|16952.83|16952.83|0
1637050500000|2021-11-16 08:15:00|16883.32|16883.32|16874.73|16874.73|16888.89|16888.89|16874.73|16874.73|0
1637050800000|2021-11-16 08:20:00|16877.52|16877.52|16879.8|16879.8|16895.16|16895.16|16877.52|16877.52|0
1637051100000|2021-11-16 08:25:00|16882.58|16882.58|16890.1|16890.1|16902.81|16902.81|16881.38|16881.38|0
1637051400000|2021-11-16 08:30:00|16894.05|16894.05|16893.67|16893.67|16896.46|16896.46|16888.56|16888.56|0
1637051700000|2021-11-16 08:35:00|16895.65|16895.65|16922.43|16922.43|16924.37|16924.37|16894.44|16894.44|0
1637052000000|2021-11-16 08:40:00|16926.38|16926.38|16929.97|16929.97|16929.97|16929.97|16925.79|16925.79|0
1637052300000|2021-11-16 08:45:00|16931.36|16931.36|16938.55|16938.55|16949.47|16949.47|16931.36|16931.36|0
1637052600000|2021-11-16 08:50:00|16948.43|16948.43|16975.63|16975.63|16992.34|16992.34|16948.43|16948.43|0
1637052900000|2021-11-16 08:55:00|16978.42|16978.42|16965.6|16965.6|16978.42|16978.42|16964.21|16964.21|0
1637053200000|2021-11-16 09:00:00|16960.03|16960.03|16944.5|16944.5|16962|16962|16943.53|16943.53|0
1637053500000|2021-11-16 09:05:00|16945.89|16945.89|16954.79|16954.79|16960.13|16960.13|16945.89|16945.89|0
1637053800000|2021-11-16 09:10:00|16956.18|16956.18|16965.01|16965.01|16966.99|16966.99|16954.56|16954.56|0
1637054100000|2021-11-16 09:15:00|16966.41|16966.41|16971.61|16971.61|16976.56|16976.56|16966.41|16966.41|0
1637054400000|2021-11-16 09:20:00|16969.63|16969.63|16952.21|16952.21|16969.63|16969.63|16950.82|16950.82|0
1637054700000|2021-11-16 09:25:00|16953.61|16953.61|16954.19|16954.19|16962.9|16962.9|16952.8|16952.8|0
1637055000000|2021-11-16 09:30:00|16952.99|16952.99|16962.04|16962.04|16962.04|16962.04|16952.99|16952.99|0
1637055300000|2021-11-16 09:35:00|16964.82|16964.82|16962.85|16962.85|16973.53|16973.53|16960.65|16960.65|0
1637055600000|2021-11-16 09:40:00|16961.46|16961.46|16969.22|16969.22|16969.22|16969.22|16961.46|16961.46|0
1637055900000|2021-11-16 09:45:00|16977.12|16977.12|16981.42|16981.42|16985.02|16985.02|16977.12|16977.12|0
1637056200000|2021-11-16 09:50:00|16977.47|16977.47|16973.95|16973.95|16977.47|16977.47|16969.57|16969.57|0
1637056500000|2021-11-16 09:55:00|16975.92|16975.92|16978.25|16978.25|16982.2|16982.2|16975.92|16975.92|0
1637056800000|2021-11-16 10:00:00|16976.85|16976.85|16987.11|16987.11|16994.04|16994.04|16976.85|16976.85|0
1637057100000|2021-11-16 10:05:00|16986.69|16986.69|16971.91|16971.91|16986.69|16986.69|16971.91|16971.91|0
1637057400000|2021-11-16 10:10:00|16969.93|16969.93|16975.38|16975.38|16976.81|16976.81|16969.51|16969.51|0
1637057700000|2021-11-16 10:15:00|16973.33|16973.33|16958.55|16958.55|16973.33|16973.33|16958.55|16958.55|0
1637058000000|2021-11-16 10:20:00|16956.57|16956.57|16963.83|16963.83|16963.83|16963.83|16955.29|16955.29|0
1637058300000|2021-11-16 10:25:00|16962.44|16962.44|16963.2|16963.2|16964.42|16964.42|16960.47|16960.47|0
1637058600000|2021-11-16 10:30:00|16965.17|16965.17|16965.64|16965.64|16967.78|16967.78|16964.42|16964.42|0
1637058900000|2021-11-16 10:35:00|16969.58|16969.58|16953.84|16953.84|16970.98|16970.98|16951.05|16951.05|0
1637059200000|2021-11-16 10:40:00|16952.45|16952.45|16959.05|16959.05|16959.05|16959.05|16952.45|16952.45|0
1637059500000|2021-11-16 10:45:00|16961.02|16961.02|16964.39|16964.39|16964.39|16964.39|16961.02|16961.02|0
1637059800000|2021-11-16 10:50:00|16961.6|16961.6|16974.02|16974.02|16974.02|16974.02|16959.39|16959.39|0
1637060100000|2021-11-16 10:55:00|16973.61|16973.61|16986.85|16986.85|16990.22|16990.22|16973.61|16973.61|0
1637060400000|2021-11-16 11:00:00|16985.46|16985.46|16995.01|16995.01|16996.4|16996.4|16979.31|16979.31|0
1637060700000|2021-11-16 11:05:00|16993.62|16993.62|16990.36|16990.36|16993.62|16993.62|16987.69|16987.69|0
1637061000000|2021-11-16 11:10:00|16988.97|16988.97|16987.89|16987.89|16994.44|16994.44|16986.99|16986.99|0
1637061300000|2021-11-16 11:15:00|16989.28|16989.28|16987.12|16987.12|16989.72|16989.72|16977.44|16977.44|0
1637061600000|2021-11-16 11:20:00|16982.95|16982.95|16981.13|16981.13|16983.69|16983.69|16978.93|16978.93|0
1637061900000|2021-11-16 11:25:00|16985.08|16985.08|16988.1|16988.1|16991.59|16991.59|16976.47|16976.47|0
1637062200000|2021-11-16 11:30:00|16989.32|16989.32|16992.55|16992.55|16993.94|16993.94|16981.02|16981.02|0
1637062500000|2021-11-16 11:35:00|16995.33|16995.33|17020.41|17020.41|17020.41|17020.41|16995.33|16995.33|0
1637062800000|2021-11-16 11:40:00|17021.8|17021.8|17017.37|17017.37|17021.8|17021.8|17012.66|17012.66|0
1637063100000|2021-11-16 11:45:00|17018.63|17018.63|16994.26|16994.26|17018.63|17018.63|16994.26|16994.26|0
1637063400000|2021-11-16 11:50:00|16993.84|16993.84|16993.26|16993.26|16998.02|16998.02|16993.26|16993.26|0
1637063700000|2021-11-16 11:55:00|16997.21|16997.21|17008.19|17008.19|17016.09|17016.09|16997.21|16997.21|0
1637064000000|2021-11-16 12:00:00|17009.58|17009.58|17010.52|17010.52|17010.52|17010.52|17005.17|17005.17|0
1637064300000|2021-11-16 12:05:00|17008.54|17008.54|16998.63|16998.63|17008.54|17008.54|16998.63|16998.63|0
1637064600000|2021-11-16 12:10:00|16997.42|16997.42|17001.25|17001.25|17001.25|17001.25|16993.47|16993.47|0
1637064900000|2021-11-16 12:15:00|17002.64|17002.64|17011.21|17011.21|17016.78|17016.78|17002.64|17002.64|0
1637065200000|2021-11-16 12:20:00|17009.23|17009.23|17010.02|17010.02|17010.02|17010.02|17003.98|17003.98|0
1637065500000|2021-11-16 12:25:00|17006.07|17006.07|17002.09|17002.09|17006.07|17006.07|16997.36|16997.36|0
1637065800000|2021-11-16 12:30:00|17003.49|17003.49|17006.04|17006.04|17006.04|17006.04|17002.09|17002.09|0
1637066100000|2021-11-16 12:35:00|17004.65|17004.65|17009.18|17009.18|17009.18|17009.18|17003.26|17003.26|0
1637066400000|2021-11-16 12:40:00|17011.97|17011.97|17012.6|17012.6|17016.14|17016.14|17009.41|17009.41|0
1637066700000|2021-11-16 12:45:00|17010.17|17010.17|17010.82|17010.82|17013.35|17013.35|17009.98|17009.98|0
1637067000000|2021-11-16 12:50:00|17009.43|17009.43|17024.22|17024.22|17024.22|17024.22|17009.43|17009.43|0
1637067300000|2021-11-16 12:55:00|17020.27|17020.27|17019.07|17019.07|17023.06|17023.06|17016.1|17016.1|0
1637067600000|2021-11-16 13:00:00|17017.1|17017.1|17019.64|17019.64|17019.64|17019.64|17008.74|17008.74|0
1637067900000|2021-11-16 13:05:00|17018.25|17018.25|17003.55|17003.55|17028.35|17028.35|17003.55|17003.55|0
1637068200000|2021-11-16 13:10:00|17002.16|17002.16|17006.25|17006.25|17009.26|17009.26|17000.18|17000.18|0
1637068500000|2021-11-16 13:15:00|17004.27|17004.27|16992.91|16992.91|17004.27|17004.27|16992.91|16992.91|0
1637068800000|2021-11-16 13:20:00|16994.3|16994.3|16993.61|16993.61|16998.02|16998.02|16982.58|16982.58|0
1637069100000|2021-11-16 13:25:00|16985.72|16985.72|16981.77|16981.77|16992.45|16992.45|16980.37|16980.37|0
1637069400000|2021-11-16 13:30:00|16979.36|16979.36|16976.38|16976.38|16988.69|16988.69|16972.44|16972.44|0
1637069700000|2021-11-16 13:35:00|16980.56|16980.56|16980.63|16980.63|16985.09|16985.09|16979.17|16979.17|0
1637070000000|2021-11-16 13:40:00|16982.02|16982.02|16975.64|16975.64|16982.02|16982.02|16967.74|16967.74|0
1637070300000|2021-11-16 13:45:00|16977.03|16977.03|16974.08|16974.08|16977.03|16977.03|16965.95|16965.95|0
1637070600000|2021-11-16 13:50:00|16972.69|16972.69|16963.16|16963.16|16974.49|16974.49|16958.98|16958.98|0
1637070900000|2021-11-16 13:55:00|16961.76|16961.76|16973.01|16973.01|16973.01|16973.01|16955.95|16955.95|0
1637071200000|2021-11-16 14:00:00|16969.06|16969.06|16965.92|16965.92|16969.87|16969.87|16962.33|16962.33|0
1637071500000|2021-11-16 14:05:00|16961.97|16961.97|16951.06|16951.06|16964.53|16964.53|16951.06|16951.06|0
1637071800000|2021-11-16 14:10:00|16952.45|16952.45|16963.3|16963.3|16963.72|16963.72|16952.45|16952.45|0
1637072100000|2021-11-16 14:15:00|16964.69|16964.69|16960.97|16960.97|16966.08|16966.08|16958.77|16958.77|0
1637072400000|2021-11-16 14:20:00|16958.19|16958.19|16965.66|16965.66|16970.07|16970.07|16954.01|16954.01|0
1637072700000|2021-11-16 14:25:00|16967.63|16967.63|16975.61|16975.61|16975.61|16975.61|16961.31|16961.31|0
1637073000000|2021-11-16 14:30:00|16976.82|16976.82|16985.69|16985.69|16989.87|16989.87|16975.82|16975.82|0
1637073300000|2021-11-16 14:35:00|16991.03|16991.03|16978.73|16978.73|17003.46|17003.46|16978.73|16978.73|0
1637073600000|2021-11-16 14:40:00|16977.51|16977.51|16983.96|16983.96|17012.51|17012.51|16976.12|16976.12|0
1637073900000|2021-11-16 14:45:00|16982.57|16982.57|16962.95|16962.95|16982.57|16982.57|16961.56|16961.56|0
1637074200000|2021-11-16 14:50:00|16964.17|16964.17|16978.17|16978.17|16987.51|16987.51|16964.17|16964.17|0
1637074500000|2021-11-16 14:55:00|16982.34|16982.34|16980.14|16980.14|16997.66|16997.66|16978.23|16978.23|0
1637074800000|2021-11-16 15:00:00|16982.93|16982.93|16981.03|16981.03|16994.78|16994.78|16981.03|16981.03|0
1637075100000|2021-11-16 15:05:00|16983.01|16983.01|16988.75|16988.75|16992.7|16992.7|16972.09|16972.09|0
1637075400000|2021-11-16 15:10:00|16985.96|16985.96|16976.22|16976.22|16989.91|16989.91|16976.22|16976.22|0
1637075700000|2021-11-16 15:15:00|16977.61|16977.61|16986.9|16986.9|16986.9|16986.9|16977.61|16977.61|0
1637076000000|2021-11-16 15:20:00|16984.85|16984.85|16998.42|16998.42|17001.56|17001.56|16978.45|16978.45|0
1637076300000|2021-11-16 15:25:00|17000.4|17000.4|17002.26|17002.26|17005.05|17005.05|16989.83|16989.83|0
1637076600000|2021-11-16 15:30:00|17001.44|17001.44|16996.91|16996.91|17002.83|17002.83|16992.96|16992.96|0
1637076900000|2021-11-16 15:35:00|16998.3|16998.3|16999.49|16999.49|16999.82|16999.82|16989.59|16989.59|0
1637077200000|2021-11-16 15:40:00|17001.47|17001.47|17006.64|17006.64|17006.64|17006.64|16998.1|16998.1|0
1637077500000|2021-11-16 15:45:00|17008.03|17008.03|17019.65|17019.65|17021.04|17021.04|17006.64|17006.64|0
1637077800000|2021-11-16 15:50:00|17018.44|17018.44|17034.77|17034.77|17036.75|17036.75|17018.44|17018.44|0
1637078100000|2021-11-16 15:55:00|17033.38|17033.38|17035.88|17035.88|17038.72|17038.72|17028.79|17028.79|0
1637078400000|2021-11-16 16:00:00|17033.91|17033.91|17038.05|17038.05|17041.42|17041.42|17029.15|17029.15|0
1637078700000|2021-11-16 16:05:00|17036.66|17036.66|17042.19|17042.19|17048.73|17048.73|17036.66|17036.66|0
1637079000000|2021-11-16 16:10:00|17044.17|17044.17|17027.14|17027.14|17044.17|17044.17|17022.22|17022.22|0
1637079300000|2021-11-16 16:15:00|17025.75|17025.75|17021.56|17021.56|17029.7|17029.7|17009.87|17009.87|0
1637079600000|2021-11-16 16:20:00|17022.38|17022.38|17021.72|17021.72|17029.62|17029.62|17014.24|17014.24|0
1637079900000|2021-11-16 16:25:00|17025.67|17025.67|17016.7|17016.7|17028.72|17028.72|17014.73|17014.73|0
1637136900000|2021-11-17 08:15:00|16981.14|16981.14|16925.88|16925.88|16981.14|16981.14|16919.22|16919.22|0
1637137200000|2021-11-17 08:20:00|16923.09|16923.09|16899.92|16899.92|16927.79|16927.79|16899.92|16899.92|0
1637137500000|2021-11-17 08:25:00|16909.79|16909.79|16926.22|16926.22|16926.22|16926.22|16894.93|16894.93|0
1637137800000|2021-11-17 08:30:00|16924.83|16924.83|16940.3|16940.3|16940.3|16940.3|16910.85|16910.85|0
1637138100000|2021-11-17 08:35:00|16932.4|16932.4|16973.24|16973.24|16976.48|16976.48|16932.4|16932.4|0
1637138400000|2021-11-17 08:40:00|16975.22|16975.22|16958.22|16958.22|16982.72|16982.72|16958.22|16958.22|0
1637138700000|2021-11-17 08:45:00|16954.27|16954.27|16938.53|16938.53|16959.03|16959.03|16938.53|16938.53|0
1637139000000|2021-11-17 08:50:00|16940.5|16940.5|16951.34|16951.34|16951.34|16951.34|16929.23|16929.23|0
1637139300000|2021-11-17 08:55:00|16955.29|16955.29|16946.21|16946.21|16957.44|16957.44|16938.31|16938.31|0
1637139600000|2021-11-17 09:00:00|16945.01|16945.01|16943.36|16943.36|16946.98|16946.98|16936.3|16936.3|0
1637139900000|2021-11-17 09:05:00|16945.33|16945.33|16939.2|16939.2|16949.05|16949.05|16929.69|16929.69|0
1637140200000|2021-11-17 09:10:00|16935.03|16935.03|16928.84|16928.84|16935.03|16935.03|16928.84|16928.84|0
1637140500000|2021-11-17 09:15:00|16930.81|16930.81|16960.49|16960.49|16960.49|16960.49|16930.81|16930.81|0
1637140800000|2021-11-17 09:20:00|16957.7|16957.7|16972.77|16972.77|16979.92|16979.92|16957.7|16957.7|0
1637141100000|2021-11-17 09:25:00|16974.17|16974.17|16985.87|16985.87|16988.61|16988.61|16972.77|16972.77|0
1637141400000|2021-11-17 09:30:00|16984.66|16984.66|16974.54|16974.54|16984.66|16984.66|16971.55|16971.55|0
1637141700000|2021-11-17 09:35:00|16973.14|16973.14|16972.07|16972.07|16976.12|16976.12|16959.41|16959.41|0
1637142000000|2021-11-17 09:40:00|16973.46|16973.46|16993.08|16993.08|16993.08|16993.08|16973.46|16973.46|0
1637142300000|2021-11-17 09:45:00|16994.48|16994.48|16980.97|16980.97|16995.23|16995.23|16975.04|16975.04|0
1637142600000|2021-11-17 09:50:00|16982.94|16982.94|16998.28|16998.28|16998.28|16998.28|16982.94|16982.94|0
1637142900000|2021-11-17 09:55:00|17003.22|17003.22|17004.8|17004.8|17004.8|17004.8|16997.44|16997.44|0
1637143200000|2021-11-17 10:00:00|16999.87|16999.87|17027.86|17027.86|17027.86|17027.86|16998.43|16998.43|0
1637143500000|2021-11-17 10:05:00|17025.07|17025.07|16989.95|16989.95|17026.47|17026.47|16989.95|16989.95|0
1637143800000|2021-11-17 10:10:00|16988.75|16988.75|17000.04|17000.04|17001.3|17001.3|16988.75|16988.75|0
1637144100000|2021-11-17 10:15:00|17004.98|17004.98|16985.42|16985.42|17004.98|17004.98|16985.42|16985.42|0
1637144400000|2021-11-17 10:20:00|16982.63|16982.63|16984.97|16984.97|16986.37|16986.37|16980.22|16980.22|0
1637144700000|2021-11-17 10:25:00|16983.58|16983.58|16961.58|16961.58|16983.58|16983.58|16961.58|16961.58|0
1637145000000|2021-11-17 10:30:00|16965.53|16965.53|16968.37|16968.37|16972|16972|16962.8|16962.8|0
1637145300000|2021-11-17 10:35:00|16966.98|16966.98|16996.45|16996.45|16996.45|16996.45|16966.98|16966.98|0
1637145600000|2021-11-17 10:40:00|16996.86|16996.86|16980.95|16980.95|17000.88|17000.88|16979.55|16979.55|0
1637145900000|2021-11-17 10:45:00|16982.17|16982.17|17018.93|17018.93|17018.93|17018.93|16982.17|16982.17|0
1637146200000|2021-11-17 10:50:00|17020.14|17020.14|17022.07|17022.07|17024.22|17024.22|17011.48|17011.48|0
1637146500000|2021-11-17 10:55:00|17020.86|17020.86|17031.16|17031.16|17031.16|17031.16|17020.86|17020.86|0
1637146800000|2021-11-17 11:00:00|17036.09|17036.09|17028.97|17028.97|17036.09|17036.09|17024.03|17024.03|0
1637147100000|2021-11-17 11:05:00|17024.03|17024.03|17018.58|17018.58|17035.12|17035.12|17018.58|17018.58|0
1637147400000|2021-11-17 11:10:00|17021.37|17021.37|17027.78|17027.78|17027.78|17027.78|17020.15|17020.15|0
1637147700000|2021-11-17 11:15:00|17026.52|17026.52|17037.61|17037.61|17042.55|17042.55|17023.73|17023.73|0
1637148000000|2021-11-17 11:20:00|17036.22|17036.22|17034.36|17034.36|17040.21|17040.21|17028.94|17028.94|0
1637148300000|2021-11-17 11:25:00|17034.78|17034.78|17033.38|17033.38|17034.78|17034.78|17033.38|17033.38|0
1637148600000|2021-11-17 11:30:00|17034.78|17034.78|16988.83|16988.83|17034.78|17034.78|16988.83|16988.83|0
1637148900000|2021-11-17 11:35:00|16987.44|16987.44|16984.79|16984.79|16987.44|16987.44|16982|16982|0
1637149200000|2021-11-17 11:40:00|16989.73|16989.73|16984.38|16984.38|16994.66|16994.66|16975.82|16975.82|0
1637149500000|2021-11-17 11:45:00|16983.17|16983.17|16970.34|16970.34|16993.46|16993.46|16970.34|16970.34|0
1637149800000|2021-11-17 11:50:00|16968.37|16968.37|16980.83|16980.83|16980.83|16980.83|16966.73|16966.73|0
1637150100000|2021-11-17 11:55:00|16979.44|16979.44|16975.26|16975.26|16979.44|16979.44|16971.08|16971.08|0
1637150400000|2021-11-17 12:00:00|16974.04|16974.04|16937.47|16937.47|16974.04|16974.04|16937.47|16937.47|0
1637150700000|2021-11-17 12:05:00|16941.42|16941.42|16917.68|16917.68|16947.34|16947.34|16917.68|16917.68|0
1637151000000|2021-11-17 12:10:00|16916.48|16916.48|16909.05|16909.05|16916.48|16916.48|16909.05|16909.05|0
1637151300000|2021-11-17 12:15:00|16907.07|16907.07|16913.8|16913.8|16917.75|16917.75|16907.07|16907.07|0
1637151600000|2021-11-17 12:20:00|16913.38|16913.38|16919.56|16919.56|16926.2|16926.2|16913.38|16913.38|0
1637151900000|2021-11-17 12:25:00|16919.97|16919.97|16919.38|16919.38|16923.92|16923.92|16914.78|16914.78|0
1637152200000|2021-11-17 12:30:00|16917.98|16917.98|16901.99|16901.99|16920.22|16920.22|16901.99|16901.99|0
1637152500000|2021-11-17 12:35:00|16901.17|16901.17|16882.89|16882.89|16901.17|16901.17|16880.91|16880.91|0
1637152800000|2021-11-17 12:40:00|16878.94|16878.94|16859.54|16859.54|16881.72|16881.72|16858.38|16858.38|0
1637153100000|2021-11-17 12:45:00|16862.32|16862.32|16849.65|16849.65|16863.53|16863.53|16849.48|16849.48|0
1637153400000|2021-11-17 12:50:00|16851.05|16851.05|16865.2|16865.2|16875.86|16875.86|16851.05|16851.05|0
1637153700000|2021-11-17 12:55:00|16866.59|16866.59|16865.23|16865.23|16873.13|16873.13|16862.01|16862.01|0
1637154000000|2021-11-17 13:00:00|16863.25|16863.25|16869.18|16869.18|16871.96|16871.96|16859.89|16859.89|0
1637154300000|2021-11-17 13:05:00|16867.78|16867.78|16875.76|16875.76|16881.61|16881.61|16867.78|16867.78|0
1637154600000|2021-11-17 13:10:00|16873.79|16873.79|16893.41|16893.41|16893.41|16893.41|16873.79|16873.79|0
1637154900000|2021-11-17 13:15:00|16894.8|16894.8|16912.09|16912.09|16912.09|16912.09|16894.21|16894.21|0
1637155200000|2021-11-17 13:20:00|16913.48|16913.48|16913.43|16913.43|16917.29|16917.29|16907.51|16907.51|0
1637155500000|2021-11-17 13:25:00|16913.02|16913.02|16910.43|16910.43|16914.61|16914.61|16906.71|16906.71|0
1637155800000|2021-11-17 13:30:00|16911.82|16911.82|16887.9|16887.9|16911.82|16911.82|16887.72|16887.72|0
1637156100000|2021-11-17 13:35:00|16886.5|16886.5|16895.88|16895.88|16895.88|16895.88|16881.59|16881.59|0
1637156400000|2021-11-17 13:40:00|16897.28|16897.28|16888.29|16888.29|16898.86|16898.86|16888.29|16888.29|0
1637156700000|2021-11-17 13:45:00|16889.13|16889.13|16909.69|16909.69|16911.89|16911.89|16886.7|16886.7|0
1637157000000|2021-11-17 13:50:00|16910.9|16910.9|16925.23|16925.23|16925.23|16925.23|16906.95|16906.95|0
1637157300000|2021-11-17 13:55:00|16923.83|16923.83|16913.56|16913.56|16923.83|16923.83|16913.56|16913.56|0
1637157600000|2021-11-17 14:00:00|16912.17|16912.17|16913.4|16913.4|16921.88|16921.88|16906.44|16906.44|0
1637157900000|2021-11-17 14:05:00|16914.62|16914.62|16920.77|16920.77|16920.77|16920.77|16911.66|16911.66|0
1637158200000|2021-11-17 14:10:00|16918.79|16918.79|16917.7|16917.7|16921.35|16921.35|16916.59|16916.59|0
1637158500000|2021-11-17 14:15:00|16917.29|16917.29|16920.07|16920.07|16929.36|16929.36|16914.73|16914.73|0
1637158800000|2021-11-17 14:20:00|16921.46|16921.46|16911.52|16911.52|16921.46|16921.46|16909.97|16909.97|0
1637159100000|2021-11-17 14:25:00|16905.6|16905.6|16922.1|16922.1|16923.25|16923.25|16902.07|16902.07|0
1637159400000|2021-11-17 14:30:00|16924.07|16924.07|16924.41|16924.41|16933.1|16933.1|16915.34|16915.34|0
1637159700000|2021-11-17 14:35:00|16925.62|16925.62|16913.35|16913.35|16932.35|16932.35|16912.93|16912.93|0
1637160000000|2021-11-17 14:40:00|16911.38|16911.38|16902.73|16902.73|16913.41|16913.41|16902.73|16902.73|0
1637160300000|2021-11-17 14:45:00|16901.51|16901.51|16882.47|16882.47|16905.67|16905.67|16882.47|16882.47|0
1637160600000|2021-11-17 14:50:00|16883.86|16883.86|16870.83|16870.83|16883.86|16883.86|16869.67|16869.67|0
1637160900000|2021-11-17 14:55:00|16868.86|16868.86|16872.98|16872.98|16872.98|16872.98|16859.53|16859.53|0
1637161200000|2021-11-17 15:00:00|16871.01|16871.01|16871.28|16871.28|16876.45|16876.45|16867.06|16867.06|0
1637161500000|2021-11-17 15:05:00|16875.23|16875.23|16885.42|16885.42|16885.42|16885.42|16870.06|16870.06|0
1637161800000|2021-11-17 15:10:00|16885.83|16885.83|16886.64|16886.64|16891.98|16891.98|16883.86|16883.86|0
1637162100000|2021-11-17 15:15:00|16885.25|16885.25|16874.41|16874.41|16885.25|16885.25|16864.48|16864.48|0
1637162400000|2021-11-17 15:20:00|16872.44|16872.44|16871.83|16871.83|16880.7|16880.7|16865.91|16865.91|0
1637162700000|2021-11-17 15:25:00|16873.05|16873.05|16878.96|16878.96|16883.17|16883.17|16873.05|16873.05|0
1637163000000|2021-11-17 15:30:00|16883.14|16883.14|16871.86|16871.86|16883.14|16883.14|16869.88|16869.88|0
1637163300000|2021-11-17 15:35:00|16869.88|16869.88|16876.1|16876.1|16879.25|16879.25|16868.2|16868.2|0
1637163600000|2021-11-17 15:40:00|16874.71|16874.71|16859.07|16859.07|16874.71|16874.71|16849.62|16849.62|0
1637163900000|2021-11-17 15:45:00|16858.23|16858.23|16814.76|16814.76|16859.07|16859.07|16814.76|16814.76|0
1637164200000|2021-11-17 15:50:00|16810.81|16810.81|16800.43|16800.43|16816.74|16816.74|16789.6|16789.6|0
1637164500000|2021-11-17 15:55:00|16800.01|16800.01|16789.54|16789.54|16800.01|16800.01|16786.76|16786.76|0
1637164800000|2021-11-17 16:00:00|16787.57|16787.57|16792.08|16792.08|16797.42|16797.42|16780.65|16780.65|0
1637165100000|2021-11-17 16:05:00|16798|16798|16780.06|16780.06|16800.39|16800.39|16776.11|16776.11|0
1637165400000|2021-11-17 16:10:00|16782.04|16782.04|16787.64|16787.64|16791|16791|16782.04|16782.04|0
1637165700000|2021-11-17 16:15:00|16787.23|16787.23|16807.58|16807.58|16810.21|16810.21|16784.44|16784.44|0
1637166000000|2021-11-17 16:20:00|16809.55|16809.55|16824.94|16824.94|16833.57|16833.57|16806.42|16806.42|0
1637166300000|2021-11-17 16:25:00|16822.97|16822.97|16816|16816|16827.8|16827.8|16810.33|16810.33|0
1637223300000|2021-11-18 08:15:00|16819.64|16819.64|16758.41|16758.41|16819.64|16819.64|16757.02|16757.02|0
1637223600000|2021-11-18 08:20:00|16766.31|16766.31|16781.4|16781.4|16799.4|16799.4|16760.96|16760.96|0
1637223900000|2021-11-18 08:25:00|16780.01|16780.01|16797.85|16797.85|16797.85|16797.85|16770.14|16770.14|0
1637224200000|2021-11-18 08:30:00|16805.75|16805.75|16814.42|16814.42|16814.83|16814.83|16791.11|16791.11|0
1637224500000|2021-11-18 08:35:00|16816.83|16816.83|16834.51|16834.51|16838.45|16838.45|16816.07|16816.07|0
1637224800000|2021-11-18 08:40:00|16837.29|16837.29|16854.03|16854.03|16857.52|16857.52|16828|16828|0
1637225100000|2021-11-18 08:45:00|16852.64|16852.64|16814.02|16814.02|16855.07|16855.07|16813.61|16813.61|0
1637225400000|2021-11-18 08:50:00|16815.25|16815.25|16798.24|16798.24|16815.25|16815.25|16798.24|16798.24|0
1637225700000|2021-11-18 08:55:00|16796.27|16796.27|16813.05|16813.05|16824.78|16824.78|16796.27|16796.27|0
1637226000000|2021-11-18 09:00:00|16815.84|16815.84|16814.17|16814.17|16815.84|16815.84|16809.91|16809.91|0
1637226300000|2021-11-18 09:05:00|16812.78|16812.78|16810.95|16810.95|16812.78|16812.78|16801.21|16801.21|0
1637226600000|2021-11-18 09:10:00|16813.41|16813.41|16792.19|16792.19|16813.58|16813.58|16792.19|16792.19|0
1637226900000|2021-11-18 09:15:00|16793.03|16793.03|16800.99|16800.99|16804.94|16804.94|16793.03|16793.03|0
1637227200000|2021-11-18 09:20:00|16802.39|16802.39|16805.61|16805.61|16808.39|16808.39|16802.39|16802.39|0
1637227500000|2021-11-18 09:25:00|16807|16807|16807.79|16807.79|16810.64|16810.64|16803.33|16803.33|0
1637227800000|2021-11-18 09:30:00|16806.4|16806.4|16800.61|16800.61|16811.52|16811.52|16794.45|16794.45|0
1637228100000|2021-11-18 09:35:00|16802.59|16802.59|16803.16|16803.16|16809.67|16809.67|16799.21|16799.21|0
1637228400000|2021-11-18 09:40:00|16805.13|16805.13|16791.46|16791.46|16810.29|16810.29|16791.46|16791.46|0
1637228700000|2021-11-18 09:45:00|16792.68|16792.68|16789.28|16789.28|16792.68|16792.68|16785.5|16785.5|0
1637229000000|2021-11-18 09:50:00|16787.3|16787.3|16773.74|16773.74|16787.3|16787.3|16762.24|16762.24|0
1637229300000|2021-11-18 09:55:00|16775.13|16775.13|16772.89|16772.89|16783.57|16783.57|16772.89|16772.89|0
1637229600000|2021-11-18 10:00:00|16771.69|16771.69|16764.36|16764.36|16774.46|16774.46|16764.36|16764.36|0
1637229900000|2021-11-18 10:05:00|16766.33|16766.33|16778.37|16778.37|16786.27|16786.27|16764.94|16764.94|0
1637230200000|2021-11-18 10:10:00|16780.34|16780.34|16781.73|16781.73|16786.91|16786.91|16775.06|16775.06|0
1637230500000|2021-11-18 10:15:00|16783.7|16783.7|16813.1|16813.1|16813.1|16813.1|16783.7|16783.7|0
1637230800000|2021-11-18 10:20:00|16814.31|16814.31|16798.51|16798.51|16814.31|16814.31|16794.56|16794.56|0
1637231100000|2021-11-18 10:25:00|16796.53|16796.53|16791.35|16791.35|16796.53|16796.53|16784.46|16784.46|0
1637231400000|2021-11-18 10:30:00|16788.57|16788.57|16788.99|16788.99|16802.81|16802.81|16788.57|16788.57|0
1637231700000|2021-11-18 10:35:00|16790.96|16790.96|16802.88|16802.88|16804.2|16804.2|16790.96|16790.96|0
1637232000000|2021-11-18 10:40:00|16796.96|16796.96|16800.52|16800.52|16805.29|16805.29|16796.96|16796.96|0
1637232300000|2021-11-18 10:45:00|16798.55|16798.55|16789.61|16789.61|16798.55|16798.55|16789.61|16789.61|0
1637232600000|2021-11-18 10:50:00|16793.56|16793.56|16800.1|16800.1|16800.1|16800.1|16786.86|16786.86|0
1637232900000|2021-11-18 10:55:00|16800.51|16800.51|16799.56|16799.56|16805.66|16805.66|16792.42|16792.42|0
1637233200000|2021-11-18 11:00:00|16798.3|16798.3|16795.84|16795.84|16798.3|16798.3|16795.84|16795.84|0
1637233500000|2021-11-18 11:05:00|16794.63|16794.63|16782.59|16782.59|16796.61|16796.61|16779.81|16779.81|0
1637233800000|2021-11-18 11:10:00|16781.2|16781.2|16774.6|16774.6|16787.35|16787.35|16774.6|16774.6|0
1637234100000|2021-11-18 11:15:00|16773.76|16773.76|16768.79|16768.79|16781.1|16781.1|16768.79|16768.79|0
1637234400000|2021-11-18 11:20:00|16766.82|16766.82|16752.9|16752.9|16766.82|16766.82|16748.95|16748.95|0
1637234700000|2021-11-18 11:25:00|16754.87|16754.87|16758.18|16758.18|16764.11|16764.11|16748.85|16748.85|0
1637235000000|2021-11-18 11:30:00|16756.21|16756.21|16763.17|16763.17|16765.15|16765.15|16756.21|16756.21|0
1637235300000|2021-11-18 11:35:00|16767.12|16767.12|16747.04|16747.04|16767.12|16767.12|16747.04|16747.04|0
1637235600000|2021-11-18 11:40:00|16748.44|16748.44|16726.55|16726.55|16748.44|16748.44|16726.55|16726.55|0
1637235900000|2021-11-18 11:45:00|16724.58|16724.58|16728.53|16728.53|16728.53|16728.53|16716.46|16716.46|0
1637236200000|2021-11-18 11:50:00|16730.51|16730.51|16728.15|16728.15|16730.51|16730.51|16727.34|16727.34|0
1637236500000|2021-11-18 11:55:00|16726.76|16726.76|16729.95|16729.95|16730.71|16730.71|16725.95|16725.95|0
1637236800000|2021-11-18 12:00:00|16727.17|16727.17|16720.6|16720.6|16728.33|16728.33|16714.67|16714.67|0
1637237100000|2021-11-18 12:05:00|16717.81|16717.81|16723.19|16723.19|16723.19|16723.19|16717.81|16717.81|0
1637237400000|2021-11-18 12:10:00|16724.59|16724.59|16729.64|16729.64|16734.57|16734.57|16720.64|16720.64|0
1637237700000|2021-11-18 12:15:00|16731.03|16731.03|16716.52|16716.52|16733|16733|16715.13|16715.13|0
1637238000000|2021-11-18 12:20:00|16716.11|16716.11|16698.55|16698.55|16716.11|16716.11|16698.55|16698.55|0
1637238300000|2021-11-18 12:25:00|16699.94|16699.94|16695.77|16695.77|16701.51|16701.51|16693.97|16693.97|0
1637238600000|2021-11-18 12:30:00|16694.38|16694.38|16690.01|16690.01|16695.77|16695.77|16688.07|16688.07|0
1637238900000|2021-11-18 12:35:00|16691.98|16691.98|16685.79|16685.79|16695.35|16695.35|16685.79|16685.79|0
1637239200000|2021-11-18 12:40:00|16687.18|16687.18|16684.73|16684.73|16693.43|16693.43|16684.4|16684.4|0
1637239500000|2021-11-18 12:45:00|16686.7|16686.7|16697.44|16697.44|16697.44|16697.44|16686.7|16686.7|0
1637239800000|2021-11-18 12:50:00|16699.41|16699.41|16707.19|16707.19|16715.9|16715.9|16699.41|16699.41|0
1637240100000|2021-11-18 12:55:00|16707.61|16707.61|16694.91|16694.91|16707.61|16707.61|16693.52|16693.52|0
1637240400000|2021-11-18 13:00:00|16693.52|16693.52|16693.77|16693.77|16702.28|16702.28|16692.56|16692.56|0
1637240700000|2021-11-18 13:05:00|16695.16|16695.16|16696.34|16696.34|16697.73|16697.73|16690.41|16690.41|0
1637241000000|2021-11-18 13:10:00|16694.94|16694.94|16699|16699|16708.66|16708.66|16694.94|16694.94|0
1637241300000|2021-11-18 13:15:00|16697.61|16697.61|16691.05|16691.05|16698.03|16698.03|16689.66|16689.66|0
1637241600000|2021-11-18 13:20:00|16689.08|16689.08|16697.42|16697.42|16697.42|16697.42|16677.42|16677.42|0
1637241900000|2021-11-18 13:25:00|16695.45|16695.45|16683.25|16683.25|16697.02|16697.02|16683.25|16683.25|0
1637242200000|2021-11-18 13:30:00|16686.04|16686.04|16686.09|16686.09|16690.04|16690.04|16681.47|16681.47|0
1637242500000|2021-11-18 13:35:00|16690.04|16690.04|16693.11|16693.11|16701.86|16701.86|16687.49|16687.49|0
1637242800000|2021-11-18 13:40:00|16694.32|16694.32|16696.87|16696.87|16699.66|16699.66|16692.11|16692.11|0
1637243100000|2021-11-18 13:45:00|16694.9|16694.9|16698.26|16698.26|16698.26|16698.26|16690.14|16690.14|0
1637243400000|2021-11-18 13:50:00|16699.66|16699.66|16710.39|16710.39|16710.39|16710.39|16699.66|16699.66|0
1637243700000|2021-11-18 13:55:00|16711.78|16711.78|16729.6|16729.6|16732.16|16732.16|16710.39|16710.39|0
1637244000000|2021-11-18 14:00:00|16731.58|16731.58|16738.3|16738.3|16738.3|16738.3|16725.98|16725.98|0
1637244300000|2021-11-18 14:05:00|16732.37|16732.37|16728.29|16728.29|16733.98|16733.98|16726.04|16726.04|0
1637244600000|2021-11-18 14:10:00|16729.12|16729.12|16757.62|16757.62|16758.88|16758.88|16729.12|16729.12|0
1637244900000|2021-11-18 14:15:00|16761.8|16761.8|16748.21|16748.21|16762.35|16762.35|16744.22|16744.22|0
1637245200000|2021-11-18 14:20:00|16746.82|16746.82|16752.78|16752.78|16755.56|16755.56|16740.67|16740.67|0
1637245500000|2021-11-18 14:25:00|16751.38|16751.38|16753.75|16753.75|16756.54|16756.54|16749.99|16749.99|0
1637245800000|2021-11-18 14:30:00|16752.36|16752.36|16748.02|16748.02|16760.84|16760.84|16747.6|16747.6|0
1637246100000|2021-11-18 14:35:00|16744.07|16744.07|16769.12|16769.12|16769.12|16769.12|16733.61|16733.61|0
1637246400000|2021-11-18 14:40:00|16767.72|16767.72|16785.65|16785.65|16787.04|16787.04|16765.4|16765.4|0
1637246700000|2021-11-18 14:45:00|16782.86|16782.86|16797.61|16797.61|16798.02|16798.02|16782.22|16782.22|0
1637247000000|2021-11-18 14:50:00|16793.66|16793.66|16791.51|16791.51|16802.05|16802.05|16791.51|16791.51|0
1637247300000|2021-11-18 14:55:00|16791.93|16791.93|16788.18|16788.18|16791.93|16791.93|16786.2|16786.2|0
1637247600000|2021-11-18 15:00:00|16790.62|16790.62|16796.66|16796.66|16798.21|16798.21|16788.06|16788.06|0
1637247900000|2021-11-18 15:05:00|16802.23|16802.23|16799.45|16799.45|16806.99|16806.99|16798.61|16798.61|0
1637248200000|2021-11-18 15:10:00|16796.66|16796.66|16768.48|16768.48|16796.66|16796.66|16768.48|16768.48|0
1637248500000|2021-11-18 15:15:00|16767.66|16767.66|16761.22|16761.22|16768.64|16768.64|16761.22|16761.22|0
1637248800000|2021-11-18 15:20:00|16749.37|16749.37|16717.45|16717.45|16749.37|16749.37|16699.62|16699.62|0
1637249100000|2021-11-18 15:25:00|16716.23|16716.23|16717.72|16717.72|16725.61|16725.61|16715.93|16715.93|0
1637249400000|2021-11-18 15:30:00|16716.9|16716.9|16724.74|16724.74|16727.7|16727.7|16707.09|16707.09|0
1637249700000|2021-11-18 15:35:00|16726.13|16726.13|16742.74|16742.74|16744.13|16744.13|16726.13|16726.13|0
1637250000000|2021-11-18 15:40:00|16744.13|16744.13|16749.54|16749.54|16761.85|16761.85|16744.13|16744.13|0
1637250300000|2021-11-18 15:45:00|16750.93|16750.93|16754.54|16754.54|16758.23|16758.23|16750.92|16750.92|0
1637250600000|2021-11-18 15:50:00|16754.96|16754.96|16762.1|16762.1|16767.45|16767.45|16752.99|16752.99|0
1637250900000|2021-11-18 15:55:00|16763.5|16763.5|16758.69|16758.69|16768.66|16768.66|16756.34|16756.34|0
1637251200000|2021-11-18 16:00:00|16758.27|16758.27|16754.13|16754.13|16758.27|16758.27|16741.08|16741.08|0
1637251500000|2021-11-18 16:05:00|16752.16|16752.16|16756.23|16756.23|16761.8|16761.8|16750.18|16750.18|0
1637251800000|2021-11-18 16:10:00|16754.83|16754.83|16756.47|16756.47|16760.43|16760.43|16751.33|16751.33|0
1637252100000|2021-11-18 16:15:00|16758.44|16758.44|16762.43|16762.43|16770.86|16770.86|16757.05|16757.05|0
1637252400000|2021-11-18 16:20:00|16763.83|16763.83|16766.25|16766.25|16768.63|16768.63|16761.06|16761.06|0
1637252700000|2021-11-18 16:25:00|16764.86|16764.86|16757.53|16757.53|16766.67|16766.67|16753.36|16753.36|0
1637309700000|2021-11-19 08:15:00|16796.76|16796.76|16774.33|16774.33|16798.21|16798.21|16774.33|16774.33|0
1637310000000|2021-11-19 08:20:00|16775.73|16775.73|16777.9|16777.9|16781.5|16781.5|16772.02|16772.02|0
1637310300000|2021-11-19 08:25:00|16780.69|16780.69|16773.27|16773.27|16786.03|16786.03|16770.23|16770.23|0
1637310600000|2021-11-19 08:30:00|16777.22|16777.22|16792.7|16792.7|16796.5|16796.5|16777.22|16777.22|0
1637310900000|2021-11-19 08:35:00|16789.05|16789.05|16787.48|16787.48|16811.62|16811.62|16757.88|16757.88|0
1637311200000|2021-11-19 08:40:00|16785.5|16785.5|16786.45|16786.45|16796.45|16796.45|16783.66|16783.66|0
1637311500000|2021-11-19 08:45:00|16789.23|16789.23|16812.41|16812.41|16812.41|16812.41|16787.84|16787.84|0
1637311800000|2021-11-19 08:50:00|16809.97|16809.97|16809.49|16809.49|16825.57|16825.57|16804.82|16804.82|0
1637312100000|2021-11-19 08:55:00|16809.07|16809.07|16807.84|16807.84|16820.91|16820.91|16807.09|16807.09|0
1637312400000|2021-11-19 09:00:00|16806.62|16806.62|16793.9|16793.9|16820.94|16820.94|16793.9|16793.9|0
1637312700000|2021-11-19 09:05:00|16788.33|16788.33|16776.97|16776.97|16791.12|16791.12|16771.63|16771.63|0
1637313000000|2021-11-19 09:10:00|16778.36|16778.36|16788.31|16788.31|16788.31|16788.31|16775.81|16775.81|0
1637313300000|2021-11-19 09:15:00|16794.23|16794.23|16813.34|16813.34|16814.74|16814.74|16794.23|16794.23|0
1637313600000|2021-11-19 09:20:00|16811.37|16811.37|16808.81|16808.81|16816.71|16816.71|16806.84|16806.84|0
1637313900000|2021-11-19 09:25:00|16810.2|16810.2|16777.46|16777.46|16810.2|16810.2|16777.46|16777.46|0
1637314200000|2021-11-19 09:30:00|16778.85|16778.85|16788.74|16788.74|16788.74|16788.74|16764.36|16764.36|0
1637314500000|2021-11-19 09:35:00|16787.35|16787.35|16791.81|16791.81|16801.48|16801.48|16785.96|16785.96|0
1637314800000|2021-11-19 09:40:00|16792.22|16792.22|16784.21|16784.21|16811.44|16811.44|16780.84|16780.84|0
1637315100000|2021-11-19 09:45:00|16786.18|16786.18|16807.84|16807.84|16814.41|16814.41|16785.85|16785.85|0
1637315400000|2021-11-19 09:50:00|16805.87|16805.87|16803.76|16803.76|16825.03|16825.03|16803.76|16803.76|0
1637315700000|2021-11-19 09:55:00|16801.78|16801.78|16793.07|16793.07|16811.07|16811.07|16789.12|16789.12|0
1637316000000|2021-11-19 10:00:00|16791.68|16791.68|16792.01|16792.01|16796.77|16796.77|16781.33|16781.33|0
1637316300000|2021-11-19 10:05:00|16790.04|16790.04|16758.47|16758.47|16795.96|16795.96|16746.86|16746.86|0
1637316600000|2021-11-19 10:10:00|16759.68|16759.68|16760.52|16760.52|16760.52|16760.52|16759.68|16759.68|0
1637316900000|2021-11-19 10:15:00|16759.32|16759.32|16742.87|16742.87|16759.32|16759.32|16717.53|16717.53|0
1637317200000|2021-11-19 10:20:00|16744.85|16744.85|16761.94|16761.94|16769.49|16769.49|16737.72|16737.72|0
1637317500000|2021-11-19 10:25:00|16760.55|16760.55|16802.44|16802.44|16806.61|16806.61|16760.55|16760.55|0
1637317800000|2021-11-19 10:30:00|16800.46|16800.46|16795.12|16795.12|16800.46|16800.46|16782.46|16782.46|0
1637318100000|2021-11-19 10:35:00|16796.51|16796.51|16796.46|16796.46|16806.38|16806.38|16793.09|16793.09|0
1637318400000|2021-11-19 10:40:00|16795.06|16795.06|16787.29|16787.29|16804.83|16804.83|16786.13|16786.13|0
1637318700000|2021-11-19 10:45:00|16788.52|16788.52|16782.15|16782.15|16797.69|16797.69|16780.39|16780.39|0
1637319000000|2021-11-19 10:50:00|16783.54|16783.54|16784.41|16784.41|16794.93|16794.93|16782.23|16782.23|0
1637319300000|2021-11-19 10:55:00|16792.31|16792.31|16803.45|16803.45|16809.21|16809.21|16792.31|16792.31|0
1637319600000|2021-11-19 11:00:00|16804.84|16804.84|16758.14|16758.14|16807.82|16807.82|16756.17|16756.17|0
1637319900000|2021-11-19 11:05:00|16756.92|16756.92|16768.15|16768.15|16777.83|16777.83|16756.92|16756.92|0
1637320200000|2021-11-19 11:10:00|16765.55|16765.55|16775.69|16775.69|16775.69|16775.69|16764.97|16764.97|0
1637320500000|2021-11-19 11:15:00|16777.08|16777.08|16782.64|16782.64|16791.49|16791.49|16773.48|16773.48|0
1637320800000|2021-11-19 11:20:00|16781.25|16781.25|16752.86|16752.86|16781.25|16781.25|16752.86|16752.86|0
1637321100000|2021-11-19 11:25:00|16755.64|16755.64|16759.73|16759.73|16763.71|16763.71|16753.03|16753.03|0
1637321400000|2021-11-19 11:30:00|16761.13|16761.13|16773.83|16773.83|16775.22|16775.22|16761.13|16761.13|0
1637321700000|2021-11-19 11:35:00|16772.43|16772.43|16772.17|16772.17|16785.82|16785.82|16768.99|16768.99|0
1637322000000|2021-11-19 11:40:00|16770.2|16770.2|16781.43|16781.43|16782.58|16782.58|16770.2|16770.2|0
1637322300000|2021-11-19 11:45:00|16780.03|16780.03|16771.31|16771.31|16782.82|16782.82|16768.53|16768.53|0
1637322600000|2021-11-19 11:50:00|16775.26|16775.26|16787.3|16787.3|16787.3|16787.3|16772.48|16772.48|0
1637322900000|2021-11-19 11:55:00|16785.32|16785.32|16776.44|16776.44|16785.9|16785.9|16775.05|16775.05|0
1637323200000|2021-11-19 12:00:00|16786.31|16786.31|16771.32|16771.32|16788.97|16788.97|16764.06|16764.06|0
1637323500000|2021-11-19 12:05:00|16768.54|16768.54|16803.05|16803.05|16803.05|16803.05|16768.54|16768.54|0
1637323800000|2021-11-19 12:10:00|16805.02|16805.02|16804.36|16804.36|16807.15|16807.15|16799.68|16799.68|0
1637324100000|2021-11-19 12:15:00|16802.97|16802.97|16799.62|16799.62|16815.73|16815.73|16798.46|16798.46|0
1637324400000|2021-11-19 12:20:00|16795.67|16795.67|16758.12|16758.12|16795.67|16795.67|16758.12|16758.12|0
1637324700000|2021-11-19 12:25:00|16766.02|16766.02|16780.12|16780.12|16780.12|16780.12|16766.02|16766.02|0
1637325000000|2021-11-19 12:30:00|16781.36|16781.36|16777.48|16777.48|16790.01|16790.01|16775.02|16775.02|0
1637325300000|2021-11-19 12:35:00|16779.46|16779.46|16775.7|16775.7|16782.66|16782.66|16769.78|16769.78|0
1637325600000|2021-11-19 12:40:00|16774.31|16774.31|16765.4|16765.4|16774.31|16774.31|16765.4|16765.4|0
1637325900000|2021-11-19 12:45:00|16767.37|16767.37|16772.08|16772.08|16772.08|16772.08|16755.66|16755.66|0
1637326200000|2021-11-19 12:50:00|16768.13|16768.13|16775.07|16775.07|16775.07|16775.07|16763.13|16763.13|0
1637326500000|2021-11-19 12:55:00|16777.05|16777.05|16784.76|16784.76|16786.5|16786.5|16769.67|16769.67|0
1637326800000|2021-11-19 13:00:00|16788.71|16788.71|16806.88|16806.88|16806.88|16806.88|16785.34|16785.34|0
1637327100000|2021-11-19 13:05:00|16808.27|16808.27|16805.01|16805.01|16825.87|16825.87|16805.01|16805.01|0
1637327400000|2021-11-19 13:10:00|16803.62|16803.62|16788.99|16788.99|16803.62|16803.62|16780.6|16780.6|0
1637327700000|2021-11-19 13:15:00|16790.38|16790.38|16790.26|16790.26|16793.17|16793.17|16781.95|16781.95|0
1637328000000|2021-11-19 13:20:00|16790.68|16790.68|16806.1|16806.1|16806.1|16806.1|16790.68|16790.68|0
1637328300000|2021-11-19 13:25:00|16808.89|16808.89|16818.18|16818.18|16828.05|16828.05|16804.71|16804.71|0
1637328600000|2021-11-19 13:30:00|16819.57|16819.57|16811.63|16811.63|16819.57|16819.57|16811.63|16811.63|0
1637328900000|2021-11-19 13:35:00|16816.57|16816.57|16825.8|16825.8|16827.83|16827.83|16816.57|16816.57|0
1637329200000|2021-11-19 13:40:00|16824.41|16824.41|16831.96|16831.96|16836.55|16836.55|16824.41|16824.41|0
1637329500000|2021-11-19 13:45:00|16833.35|16833.35|16828.66|16828.66|16837.53|16837.53|16820.52|16820.52|0
1637329800000|2021-11-19 13:50:00|16827.82|16827.82|16843.18|16843.18|16843.81|16843.81|16825.77|16825.77|0
1637330100000|2021-11-19 13:55:00|16844|16844|16848.88|16848.88|16848.88|16848.88|16839.99|16839.99|0
1637330400000|2021-11-19 14:00:00|16839.01|16839.01|16827.91|16827.91|16840.22|16840.22|16827.91|16827.91|0
1637330700000|2021-11-19 14:05:00|16830.69|16830.69|16835.24|16835.24|16838.41|16838.41|16830.69|16830.69|0
1637331000000|2021-11-19 14:10:00|16830.31|16830.31|16798.81|16798.81|16830.72|16830.72|16788.93|16788.93|0
1637331300000|2021-11-19 14:15:00|16801.59|16801.59|16806.39|16806.39|16812.03|16812.03|16789.61|16789.61|0
1637331600000|2021-11-19 14:20:00|16807.6|16807.6|16784.37|16784.37|16813.36|16813.36|16778.4|16778.4|0
1637331900000|2021-11-19 14:25:00|16794.25|16794.25|16802.14|16802.14|16802.14|16802.14|16794.25|16794.25|0
1637332200000|2021-11-19 14:30:00|16806.09|16806.09|16784.52|16784.52|16815.96|16815.96|16784.52|16784.52|0
1637332500000|2021-11-19 14:35:00|16785.91|16785.91|16810.83|16810.83|16818.14|16818.14|16785.91|16785.91|0
1637332800000|2021-11-19 14:40:00|16808.85|16808.85|16800.72|16800.72|16812.8|16812.8|16797.94|16797.94|0
1637333100000|2021-11-19 14:45:00|16801.96|16801.96|16854.72|16854.72|16854.72|16854.72|16801.96|16801.96|0
1637333400000|2021-11-19 14:50:00|16855.96|16855.96|16886.22|16886.22|16891.16|16891.16|16855.96|16855.96|0
1637333700000|2021-11-19 14:55:00|16887.61|16887.61|16897.5|16897.5|16897.5|16897.5|16887.61|16887.61|0
1637334000000|2021-11-19 15:00:00|16896.1|16896.1|16904.54|16904.54|16911.71|16911.71|16891.17|16891.17|0
1637334300000|2021-11-19 15:05:00|16904.13|16904.13|16885.08|16885.08|16908.24|16908.24|16885.08|16885.08|0
1637334600000|2021-11-19 15:10:00|16886.47|16886.47|16881.53|16881.53|16896|16896|16874.23|16874.23|0
1637334900000|2021-11-19 15:15:00|16886.46|16886.46|16886.82|16886.82|16894.47|16894.47|16875.96|16875.96|0
1637335200000|2021-11-19 15:20:00|16886.4|16886.4|16883.28|16883.28|16891.76|16891.76|16880.49|16880.49|0
1637335500000|2021-11-19 15:25:00|16884.5|16884.5|16881.71|16881.71|16886.65|16886.65|16876.78|16876.78|0
1637335800000|2021-11-19 15:30:00|16880.32|16880.32|16888.63|16888.63|16890.02|16890.02|16877.54|16877.54|0
1637336100000|2021-11-19 15:35:00|16883.69|16883.69|16881.16|16881.16|16883.69|16883.69|16874.8|16874.8|0
1637336400000|2021-11-19 15:40:00|16886.1|16886.1|16899.03|16899.03|16901.81|16901.81|16879.19|16879.19|0
1637336700000|2021-11-19 15:45:00|16900.42|16900.42|16887.8|16887.8|16900.84|16900.84|16882.53|16882.53|0
1637337000000|2021-11-19 15:50:00|16886.98|16886.98|16893.57|16893.57|16895.93|16895.93|16885|16885|0
1637337300000|2021-11-19 15:55:00|16895.54|16895.54|16906.22|16906.22|16906.22|16906.22|16890.78|16890.78|0
1637337600000|2021-11-19 16:00:00|16905.01|16905.01|16960.2|16960.2|16960.2|16960.2|16904.82|16904.82|0
1637337900000|2021-11-19 16:05:00|16961.59|16961.59|16946.61|16946.61|16981.03|16981.03|16942.62|16942.62|0
1637338200000|2021-11-19 16:10:00|16948.01|16948.01|16956.26|16956.26|16956.26|16956.26|16940.47|16940.47|0
1637338500000|2021-11-19 16:15:00|16961.2|16961.2|16956.27|16956.27|16961.2|16961.2|16950.47|16950.47|0
1637338800000|2021-11-19 16:20:00|16958.71|16958.71|16967.01|16967.01|16970.85|16970.85|16958.71|16958.71|0
1637339100000|2021-11-19 16:25:00|16962.07|16962.07|16958.12|16958.12|16985.88|16985.88|16955.16|16955.16|0
1637568900000|2021-11-22 08:15:00|16910.88|16910.88|16942.23|16942.23|16942.23|16942.23|16910.88|16910.88|0
1637569200000|2021-11-22 08:20:00|16939.45|16939.45|16966.93|16966.93|16966.93|16966.93|16938.15|16938.15|0
1637569500000|2021-11-22 08:25:00|16964.15|16964.15|16947.03|16947.03|16964.15|16964.15|16931.53|16931.53|0
1637569800000|2021-11-22 08:30:00|16948.42|16948.42|16954.88|16954.88|16959.81|16959.81|16939.31|16939.31|0
1637570100000|2021-11-22 08:35:00|16959.06|16959.06|16949.18|16949.18|16959.06|16959.06|16941.2|16941.2|0
1637570400000|2021-11-22 08:40:00|16944.24|16944.24|16957.05|16957.05|16959.83|16959.83|16933.1|16933.1|0
1637570700000|2021-11-22 08:45:00|16957.89|16957.89|16939.74|16939.74|16957.89|16957.89|16934.74|16934.74|0
1637571000000|2021-11-22 08:50:00|16936.95|16936.95|16940.11|16940.11|16943.14|16943.14|16927.51|16927.51|0
1637571300000|2021-11-22 08:55:00|16941.34|16941.34|16943.79|16943.79|16943.79|16943.79|16932.38|16932.38|0
1637571600000|2021-11-22 09:00:00|16943.38|16943.38|16939.68|16939.68|16949.91|16949.91|16931.34|16931.34|0
1637571900000|2021-11-22 09:05:00|16944.62|16944.62|16984.77|16984.77|16985.59|16985.59|16944.62|16944.62|0
1637572200000|2021-11-22 09:10:00|16989.7|16989.7|16970.09|16970.09|16993.31|16993.31|16965.78|16965.78|0
1637572500000|2021-11-22 09:15:00|16965.15|16965.15|16983.59|16983.59|16984.98|16984.98|16965.15|16965.15|0
1637572800000|2021-11-22 09:20:00|16984|16984|16954.69|16954.69|16984|16984|16952.18|16952.18|0
1637573100000|2021-11-22 09:25:00|16955.95|16955.95|16958.95|16958.95|16968.88|16968.88|16952.62|16952.62|0
1637573400000|2021-11-22 09:30:00|16956.84|16956.84|16969.51|16969.51|16986.12|16986.12|16956.84|16956.84|0
1637573700000|2021-11-22 09:35:00|16969.92|16969.92|16966.06|16966.06|16975.33|16975.33|16961.88|16961.88|0
1637574000000|2021-11-22 09:40:00|16975.93|16975.93|16971.09|16971.09|16982.39|16982.39|16970.43|16970.43|0
1637574300000|2021-11-22 09:45:00|16968.68|16968.68|16958.23|16958.23|16968.68|16968.68|16956.12|16956.12|0
1637574600000|2021-11-22 09:50:00|16959.05|16959.05|16954.88|16954.88|16959.05|16959.05|16943.2|16943.2|0
1637574900000|2021-11-22 09:55:00|16954.47|16954.47|16952.67|16952.67|16956.84|16956.84|16947.73|16947.73|0
1637575200000|2021-11-22 10:00:00|16953.49|16953.49|16948.76|16948.76|16953.65|16953.65|16947.67|16947.67|0
1637575500000|2021-11-22 10:05:00|16943.82|16943.82|16894.4|16894.4|16943.82|16943.82|16894.4|16894.4|0
1637575800000|2021-11-22 10:10:00|16899.34|16899.34|16898.83|16898.83|16905.32|16905.32|16887.72|16887.72|0
1637576100000|2021-11-22 10:15:00|16913.64|16913.64|16912.41|16912.41|16913.64|16913.64|16910.03|16910.03|0
1637576400000|2021-11-22 10:20:00|16909.62|16909.62|16916.42|16916.42|16921.36|16921.36|16909.62|16909.62|0
1637576700000|2021-11-22 10:25:00|16917.82|16917.82|16932.05|16932.05|16932.05|16932.05|16917.82|16917.82|0
1637577000000|2021-11-22 10:30:00|16927.12|16927.12|16918|16918|16930.31|16930.31|16918|16918|0
1637577300000|2021-11-22 10:35:00|16918.83|16918.83|16911.1|16911.1|16918.83|16918.83|16910.69|16910.69|0
1637577600000|2021-11-22 10:40:00|16906.17|16906.17|16905.41|16905.41|16906.8|16906.8|16899.65|16899.65|0
1637577900000|2021-11-22 10:45:00|16902.97|16902.97|16904.02|16904.02|16904.02|16904.02|16890.95|16890.95|0
1637578200000|2021-11-22 10:50:00|16905.42|16905.42|16907.57|16907.57|16912.16|16912.16|16897.06|16897.06|0
1637578500000|2021-11-22 10:55:00|16910.35|16910.35|16906.34|16906.34|16916.68|16916.68|16905.93|16905.93|0
1637578800000|2021-11-22 11:00:00|16904.94|16904.94|16918.42|16918.42|16918.42|16918.42|16899.44|16899.44|0
1637579100000|2021-11-22 11:05:00|16919.82|16919.82|16921.05|16921.05|16926.97|16926.97|16917.03|16917.03|0
1637579400000|2021-11-22 11:10:00|16921.46|16921.46|16909.91|16909.91|16921.46|16921.46|16904.91|16904.91|0
1637579700000|2021-11-22 11:15:00|16909.49|16909.49|16921.88|16921.88|16922.29|16922.29|16909.49|16909.49|0
1637580000000|2021-11-22 11:20:00|16924.67|16924.67|16912.48|16912.48|16925.9|16925.9|16912.48|16912.48|0
1637580300000|2021-11-22 11:25:00|16911.25|16911.25|16925.65|16925.65|16927.45|16927.45|16911.25|16911.25|0
1637580600000|2021-11-22 11:30:00|16926.06|16926.06|16921.69|16921.69|16926.06|16926.06|16920.71|16920.71|0
1637580900000|2021-11-22 11:35:00|16931.57|16931.57|16931.96|16931.96|16936.91|16936.91|16927.37|16927.37|0
1637581200000|2021-11-22 11:40:00|16929.18|16929.18|16937.99|16937.99|16941.83|16941.83|16929.18|16929.18|0
1637581500000|2021-11-22 11:45:00|16937.57|16937.57|16937.12|16937.12|16937.57|16937.57|16930.98|16930.98|0
1637581800000|2021-11-22 11:50:00|16935.73|16935.73|16944.75|16944.75|16953.13|16953.13|16930.79|16930.79|0
1637582100000|2021-11-22 11:55:00|16943.35|16943.35|16933.01|16933.01|16943.35|16943.35|16932.19|16932.19|0
1637582400000|2021-11-22 12:00:00|16931.62|16931.62|16927.22|16927.22|16937.37|16937.37|16920.35|16920.35|0
1637582700000|2021-11-22 12:05:00|16928.61|16928.61|16928.8|16928.8|16936.17|16936.17|16926.02|16926.02|0
1637583000000|2021-11-22 12:10:00|16930.19|16930.19|16895.17|16895.17|16930.61|16930.61|16895.17|16895.17|0
1637583300000|2021-11-22 12:15:00|16894.35|16894.35|16899.99|16899.99|16912.35|16912.35|16894.35|16894.35|0
1637583600000|2021-11-22 12:20:00|16897.2|16897.2|16887.16|16887.16|16901.24|16901.24|16879.12|16879.12|0
1637583900000|2021-11-22 12:25:00|16887.57|16887.57|16884.79|16884.79|16888.39|16888.39|16884.79|16884.79|0
1637584200000|2021-11-22 12:30:00|16887.57|16887.57|16878.52|16878.52|16889.79|16889.79|16878.52|16878.52|0
1637584500000|2021-11-22 12:35:00|16878.93|16878.93|16856.32|16856.32|16880.32|16880.32|16856.32|16856.32|0
1637584800000|2021-11-22 12:40:00|16857.14|16857.14|16858.95|16858.95|16867.08|16867.08|16857.14|16857.14|0
1637585100000|2021-11-22 12:45:00|16856.16|16856.16|16859|16859|16859.06|16859.06|16852.97|16852.97|0
1637585400000|2021-11-22 12:50:00|16857.6|16857.6|16875.39|16875.39|16875.39|16875.39|16855.39|16855.39|0
1637585700000|2021-11-22 12:55:00|16878.17|16878.17|16880.61|16880.61|16880.61|16880.61|16874.98|16874.98|0
1637586000000|2021-11-22 13:00:00|16880.2|16880.2|16882.01|16882.01|16888.33|16888.33|16879.23|16879.23|0
1637586300000|2021-11-22 13:05:00|16880.62|16880.62|16878.7|16878.7|16887.23|16887.23|16873.18|16873.18|0
1637586600000|2021-11-22 13:10:00|16878.29|16878.29|16869.78|16869.78|16879.69|16879.69|16866.93|16866.93|0
1637586900000|2021-11-22 13:15:00|16870.62|16870.62|16837.98|16837.98|16874.45|16874.45|16833.61|16833.61|0
1637587200000|2021-11-22 13:20:00|16842.92|16842.92|16831.85|16831.85|16842.92|16842.92|16828.43|16828.43|0
1637587500000|2021-11-22 13:25:00|16831.44|16831.44|16820.99|16820.99|16831.44|16831.44|16820.58|16820.58|0
1637587800000|2021-11-22 13:30:00|16822.38|16822.38|16826.4|16826.4|16829.12|16829.12|16820.99|16820.99|0
1637588100000|2021-11-22 13:35:00|16825.01|16825.01|16834.31|16834.31|16838.9|16838.9|16825.01|16825.01|0
1637588400000|2021-11-22 13:40:00|16834.72|16834.72|16824.22|16824.22|16835.13|16835.13|16810.45|16810.45|0
1637588700000|2021-11-22 13:45:00|16825.61|16825.61|16829.09|16829.09|16834.02|16834.02|16825.61|16825.61|0
1637589000000|2021-11-22 13:50:00|16824.15|16824.15|16841.27|16841.27|16851.14|16851.14|16818.01|16818.01|0
1637589300000|2021-11-22 13:55:00|16841.68|16841.68|16842.01|16842.01|16850.67|16850.67|16835.4|16835.4|0
1637589600000|2021-11-22 14:00:00|16843.41|16843.41|16876.22|16876.22|16876.22|16876.22|16841.6|16841.6|0
1637589900000|2021-11-22 14:05:00|16881.16|16881.16|16867.02|16867.02|16881.16|16881.16|16866.61|16866.61|0
1637590200000|2021-11-22 14:10:00|16867.43|16867.43|16875.64|16875.64|16875.81|16875.81|16866.04|16866.04|0
1637590500000|2021-11-22 14:15:00|16875.23|16875.23|16884.79|16884.79|16891.3|16891.3|16875.23|16875.23|0
1637590800000|2021-11-22 14:20:00|16883.39|16883.39|16886.05|16886.05|16891.59|16891.59|16883.39|16883.39|0
1637591100000|2021-11-22 14:25:00|16890.99|16890.99|16895.06|16895.06|16895.06|16895.06|16890.6|16890.6|0
1637591400000|2021-11-22 14:30:00|16893.85|16893.85|16900.91|16900.91|16904.96|16904.96|16890.13|16890.13|0
1637591700000|2021-11-22 14:35:00|16902.3|16902.3|16939.9|16939.9|16939.9|16939.9|16901.36|16901.36|0
1637592000000|2021-11-22 14:40:00|16937.12|16937.12|16950.26|16950.26|16950.26|16950.26|16937.12|16937.12|0
1637592300000|2021-11-22 14:45:00|16951.1|16951.1|16948.32|16948.32|16953.76|16953.76|16938.03|16938.03|0
1637592600000|2021-11-22 14:50:00|16945.53|16945.53|16955.28|16955.28|16957.66|16957.66|16945.53|16945.53|0
1637592900000|2021-11-22 14:55:00|16952.5|16952.5|16945.36|16945.36|16952.56|16952.56|16943.79|16943.79|0
1637593200000|2021-11-22 15:00:00|16944.14|16944.14|16948.64|16948.64|16950.44|16950.44|16943.98|16943.98|0
1637593500000|2021-11-22 15:05:00|16948.22|16948.22|16882|16882|16948.22|16948.22|16882|16882|0
1637593800000|2021-11-22 15:10:00|16883.39|16883.39|16884.26|16884.26|16894.72|16894.72|16883.04|16883.04|0
1637594100000|2021-11-22 15:15:00|16884.68|16884.68|16901.07|16901.07|16901.91|16901.91|16884.68|16884.68|0
1637594400000|2021-11-22 15:20:00|16901.48|16901.48|16871.71|16871.71|16901.48|16901.48|16867.97|16867.97|0
1637594700000|2021-11-22 15:25:00|16870.32|16870.32|16877.54|16877.54|16878.47|16878.47|16870.32|16870.32|0
1637595000000|2021-11-22 15:30:00|16887.41|16887.41|16896.89|16896.89|16897.79|16897.79|16887.41|16887.41|0
1637595300000|2021-11-22 15:35:00|16898.28|16898.28|16889.13|16889.13|16898.28|16898.28|16886.67|16886.67|0
1637595600000|2021-11-22 15:40:00|16890.52|16890.52|16893.28|16893.28|16893.28|16893.28|16885.75|16885.75|0
1637595900000|2021-11-22 15:45:00|16894.67|16894.67|16920.48|16920.48|16920.48|16920.48|16893.16|16893.16|0
1637596200000|2021-11-22 15:50:00|16919.09|16919.09|16920.52|16920.52|16926.62|16926.62|16918.68|16918.68|0
1637596500000|2021-11-22 15:55:00|16920.1|16920.1|16921.71|16921.71|16924.02|16924.02|16917.69|16917.69|0
1637596800000|2021-11-22 16:00:00|16921.3|16921.3|16881.23|16881.23|16921.3|16921.3|16881.23|16881.23|0
1637597100000|2021-11-22 16:05:00|16875.31|16875.31|16843.9|16843.9|16875.31|16875.31|16843.1|16843.1|0
1637597400000|2021-11-22 16:10:00|16843.49|16843.49|16838.29|16838.29|16847.67|16847.67|16829.2|16829.2|0
1637597700000|2021-11-22 16:15:00|16838.7|16838.7|16837.51|16837.51|16851.36|16851.36|16835.53|16835.53|0
1637598000000|2021-11-22 16:20:00|16836.69|16836.69|16832.07|16832.07|16837.1|16837.1|16824.17|16824.17|0
1637598300000|2021-11-22 16:25:00|16832.91|16832.91|16823.88|16823.88|16835.32|16835.32|16821.62|16821.62|0
1637655300000|2021-11-23 08:15:00|16490.66|16490.66|16515.47|16515.47|16521.04|16521.04|16488.92|16488.92|0
1637655600000|2021-11-23 08:20:00|16527.32|16527.32|16514.83|16514.83|16528.71|16528.71|16499.03|16499.03|0
1637655900000|2021-11-23 08:25:00|16508.9|16508.9|16445.77|16445.77|16508.9|16508.9|16445.77|16445.77|0
1637656200000|2021-11-23 08:30:00|16447.74|16447.74|16440.83|16440.83|16452.09|16452.09|16430.55|16430.55|0
1637656500000|2021-11-23 08:35:00|16446.75|16446.75|16452.61|16452.61|16479.61|16479.61|16446.69|16446.69|0
1637656800000|2021-11-23 08:40:00|16454.01|16454.01|16457.6|16457.6|16459.12|16459.12|16426|16426|0
1637657100000|2021-11-23 08:45:00|16458.99|16458.99|16418.96|16418.96|16458.99|16458.99|16413.04|16413.04|0
1637657400000|2021-11-23 08:50:00|16420.35|16420.35|16416.24|16416.24|16425.52|16425.52|16404.97|16404.97|0
1637657700000|2021-11-23 08:55:00|16414.27|16414.27|16422.09|16422.09|16428.01|16428.01|16404.17|16404.17|0
1637658000000|2021-11-23 09:00:00|16418.14|16418.14|16390.09|16390.09|16425.28|16425.28|16378.25|16378.25|0
1637658300000|2021-11-23 09:05:00|16384.17|16384.17|16380.18|16380.18|16404.01|16404.01|16376.54|16376.54|0
1637658600000|2021-11-23 09:10:00|16376.23|16376.23|16378.58|16378.58|16388.77|16388.77|16372.02|16372.02|0
1637658900000|2021-11-23 09:15:00|16388.45|16388.45|16405.34|16405.34|16405.34|16405.34|16379.74|16379.74|0
1637659200000|2021-11-23 09:20:00|16407.31|16407.31|16451.5|16451.5|16458.36|16458.36|16407.31|16407.31|0
1637659500000|2021-11-23 09:25:00|16449.53|16449.53|16435.51|16435.51|16469.56|16469.56|16435.51|16435.51|0
1637659800000|2021-11-23 09:30:00|16436.9|16436.9|16434.43|16434.43|16444|16444|16423.75|16423.75|0
1637660100000|2021-11-23 09:35:00|16438.38|16438.38|16463.79|16463.79|16470.76|16470.76|16438.38|16438.38|0
1637660400000|2021-11-23 09:40:00|16467.74|16467.74|16527.33|16527.33|16527.33|16527.33|16463.79|16463.79|0
1637660700000|2021-11-23 09:45:00|16523.38|16523.38|16514.13|16514.13|16523.38|16523.38|16508.33|16508.33|0
1637661000000|2021-11-23 09:50:00|16512.16|16512.16|16511.7|16511.7|16531.09|16531.09|16509.14|16509.14|0
1637661300000|2021-11-23 09:55:00|16507.75|16507.75|16525.17|16525.17|16531.09|16531.09|16504.97|16504.97|0
1637661600000|2021-11-23 10:00:00|16529.12|16529.12|16566.51|16566.51|16568.49|16568.49|16529.12|16529.12|0
1637661900000|2021-11-23 10:05:00|16568.95|16568.95|16575.25|16575.25|16583.24|16583.24|16568.95|16568.95|0
1637662200000|2021-11-23 10:10:00|16581.17|16581.17|16597.16|16597.16|16600.78|16600.78|16579.87|16579.87|0
1637662500000|2021-11-23 10:15:00|16599.14|16599.14|16602.26|16602.26|16610.99|16610.99|16596.69|16596.69|0
1637662800000|2021-11-23 10:20:00|16603.08|16603.08|16644.09|16644.09|16652.73|16652.73|16603.08|16603.08|0
1637663100000|2021-11-23 10:25:00|16646.06|16646.06|16645.44|16645.44|16652.42|16652.42|16634.65|16634.65|0
1637663400000|2021-11-23 10:30:00|16644.05|16644.05|16631.23|16631.23|16652.01|16652.01|16631.23|16631.23|0
1637663700000|2021-11-23 10:35:00|16621.36|16621.36|16650.04|16650.04|16650.04|16650.04|16621.36|16621.36|0
1637664000000|2021-11-23 10:40:00|16654.22|16654.22|16653.37|16653.37|16662.92|16662.92|16653.37|16653.37|0
1637664300000|2021-11-23 10:45:00|16651.98|16651.98|16622.72|16622.72|16651.98|16651.98|16621.56|16621.56|0
1637664600000|2021-11-23 10:50:00|16624.11|16624.11|16637.31|16637.31|16645.25|16645.25|16624.11|16624.11|0
1637664900000|2021-11-23 10:55:00|16635.34|16635.34|16648.06|16648.06|16652.82|16652.82|16632.59|16632.59|0
1637665200000|2021-11-23 11:00:00|16649.45|16649.45|16638.19|16638.19|16652.82|16652.82|16638.19|16638.19|0
1637665500000|2021-11-23 11:05:00|16640.16|16640.16|16604.84|16604.84|16646.31|16646.31|16604.84|16604.84|0
1637665800000|2021-11-23 11:10:00|16600.89|16600.89|16614.77|16614.77|16616.74|16616.74|16597.53|16597.53|0
1637666100000|2021-11-23 11:15:00|16616.16|16616.16|16645.5|16645.5|16645.5|16645.5|16616.16|16616.16|0
1637666400000|2021-11-23 11:20:00|16643.52|16643.52|16654.57|16654.57|16658.52|16658.52|16643.52|16643.52|0
1637666700000|2021-11-23 11:25:00|16652.59|16652.59|16654.57|16654.57|16656.54|16656.54|16647.25|16647.25|0
1637667000000|2021-11-23 11:30:00|16655.78|16655.78|16648.24|16648.24|16659.15|16659.15|16648.24|16648.24|0
1637667300000|2021-11-23 11:35:00|16644.29|16644.29|16660.62|16660.62|16660.62|16660.62|16644.29|16644.29|0
1637667600000|2021-11-23 11:40:00|16656.67|16656.67|16661.17|16661.17|16666.74|16666.74|16656.67|16656.67|0
1637667900000|2021-11-23 11:45:00|16659.78|16659.78|16677.84|16677.84|16677.84|16677.84|16659.78|16659.78|0
1637668200000|2021-11-23 11:50:00|16680.62|16680.62|16681.05|16681.05|16684.57|16684.57|16678.23|16678.23|0
1637668500000|2021-11-23 11:55:00|16679.84|16679.84|16670.59|16670.59|16679.84|16679.84|16661.26|16661.26|0
1637668800000|2021-11-23 12:00:00|16669.33|16669.33|16668.86|16668.86|16669.33|16669.33|16661|16661|0
1637669100000|2021-11-23 12:05:00|16670.26|16670.26|16678.35|16678.35|16695.18|16695.18|16670.26|16670.26|0
1637669400000|2021-11-23 12:10:00|16676.95|16676.95|16660.91|16660.91|16676.95|16676.95|16660.91|16660.91|0
1637669700000|2021-11-23 12:15:00|16664.86|16664.86|16671.35|16671.35|16671.35|16671.35|16657.37|16657.37|0
1637670000000|2021-11-23 12:20:00|16672.57|16672.57|16684.52|16684.52|16689.28|16689.28|16672.57|16672.57|0
1637670300000|2021-11-23 12:25:00|16682.55|16682.55|16682.6|16682.6|16692.93|16692.93|16678.6|16678.6|0
1637670600000|2021-11-23 12:30:00|16683.87|16683.87|16675.91|16675.91|16687.99|16687.99|16671.96|16671.96|0
1637670900000|2021-11-23 12:35:00|16679.86|16679.86|16672.26|16672.26|16681.84|16681.84|16667.92|16667.92|0
1637671200000|2021-11-23 12:40:00|16675.05|16675.05|16664.29|16664.29|16679.23|16679.23|16664.29|16664.29|0
1637671500000|2021-11-23 12:45:00|16665.69|16665.69|16666.21|16666.21|16668.19|16668.19|16658.9|16658.9|0
1637671800000|2021-11-23 12:50:00|16664.24|16664.24|16667.73|16667.73|16670.32|16670.32|16659.8|16659.8|0
1637672100000|2021-11-23 12:55:00|16669.12|16669.12|16686|16686|16688.39|16688.39|16669.12|16669.12|0
1637672400000|2021-11-23 13:00:00|16683.94|16683.94|16681.67|16681.67|16683.94|16683.94|16670.58|16670.58|0
1637672700000|2021-11-23 13:05:00|16683.06|16683.06|16693.86|16693.86|16698.39|16698.39|16683.06|16683.06|0
1637673000000|2021-11-23 13:10:00|16692.66|16692.66|16671.45|16671.45|16692.66|16692.66|16671.45|16671.45|0
1637673300000|2021-11-23 13:15:00|16673.42|16673.42|16665.69|16665.69|16673.42|16673.42|16664.72|16664.72|0
1637673600000|2021-11-23 13:20:00|16659.76|16659.76|16681.38|16681.38|16684.7|16684.7|16659.35|16659.35|0
1637673900000|2021-11-23 13:25:00|16685.33|16685.33|16672.85|16672.85|16687.3|16687.3|16672.85|16672.85|0
1637674200000|2021-11-23 13:30:00|16668.91|16668.91|16668.32|16668.32|16670.3|16670.3|16663.56|16663.56|0
1637674500000|2021-11-23 13:35:00|16664.37|16664.37|16655.08|16655.08|16666.35|16666.35|16650.32|16650.32|0
1637674800000|2021-11-23 13:40:00|16653.87|16653.87|16658.04|16658.04|16658.04|16658.04|16650.14|16650.14|0
1637675100000|2021-11-23 13:45:00|16656.65|16656.65|16658.89|16658.89|16664.01|16664.01|16654.68|16654.68|0
1637675400000|2021-11-23 13:50:00|16660.87|16660.87|16661.45|16661.45|16668.18|16668.18|16660.87|16660.87|0
1637675700000|2021-11-23 13:55:00|16663.42|16663.42|16663.07|16663.07|16668.99|16668.99|16663.07|16663.07|0
1637676000000|2021-11-23 14:00:00|16663.91|16663.91|16664.72|16664.72|16669.48|16669.48|16660.77|16660.77|0
1637676300000|2021-11-23 14:05:00|16667.51|16667.51|16687.32|16687.32|16688.71|16688.71|16667.51|16667.51|0
1637676600000|2021-11-23 14:10:00|16685.92|16685.92|16687.83|16687.83|16689.22|16689.22|16681.33|16681.33|0
1637676900000|2021-11-23 14:15:00|16689.04|16689.04|16691.86|16691.86|16699.98|16699.98|16684.13|16684.13|0
1637677200000|2021-11-23 14:20:00|16690.47|16690.47|16680.18|16680.18|16691.32|16691.32|16672.91|16672.91|0
1637677500000|2021-11-23 14:25:00|16684.13|16684.13|16665.18|16665.18|16684.13|16684.13|16662.62|16662.62|0
1637677800000|2021-11-23 14:30:00|16666.57|16666.57|16664.53|16664.53|16680.24|16680.24|16658.71|16658.71|0
1637678100000|2021-11-23 14:35:00|16660.58|16660.58|16680.98|16680.98|16680.98|16680.98|16660.58|16660.58|0
1637678400000|2021-11-23 14:40:00|16679|16679|16703.11|16703.11|16703.11|16703.11|16669.13|16669.13|0
1637678700000|2021-11-23 14:45:00|16707.06|16707.06|16712.23|16712.23|16733.42|16733.42|16707.06|16707.06|0
1637679000000|2021-11-23 14:50:00|16714.33|16714.33|16716.58|16716.58|16721.15|16721.15|16710.66|16710.66|0
1637679300000|2021-11-23 14:55:00|16714.61|16714.61|16701.33|16701.33|16715.06|16715.06|16701.22|16701.22|0
1637679600000|2021-11-23 15:00:00|16699.93|16699.93|16673.3|16673.3|16702.08|16702.08|16673.13|16673.13|0
1637679900000|2021-11-23 15:05:00|16672.08|16672.08|16645.65|16645.65|16673.48|16673.48|16645.65|16645.65|0
1637680200000|2021-11-23 15:10:00|16647.63|16647.63|16621.59|16621.59|16655.57|16655.57|16618.23|16618.23|0
1637680500000|2021-11-23 15:15:00|16623.57|16623.57|16582.81|16582.81|16623.57|16623.57|16581.42|16581.42|0
1637680800000|2021-11-23 15:20:00|16583.66|16583.66|16564.88|16564.88|16586.66|16586.66|16564.88|16564.88|0
1637681100000|2021-11-23 15:25:00|16566.86|16566.86|16564.18|16564.18|16574.29|16574.29|16562.44|16562.44|0
1637681400000|2021-11-23 15:30:00|16558.26|16558.26|16552.71|16552.71|16570.52|16570.52|16552.71|16552.71|0
1637681700000|2021-11-23 15:35:00|16554.68|16554.68|16555.6|16555.6|16560.37|16560.37|16548.93|16548.93|0
1637682000000|2021-11-23 15:40:00|16554.21|16554.21|16549.12|16549.12|16557.25|16557.25|16548.1|16548.1|0
1637682300000|2021-11-23 15:45:00|16547.73|16547.73|16540.36|16540.36|16568|16568|16540.36|16540.36|0
1637682600000|2021-11-23 15:50:00|16546.29|16546.29|16535.58|16535.58|16546.29|16546.29|16535.17|16535.17|0
1637682900000|2021-11-23 15:55:00|16536.98|16536.98|16515.45|16515.45|16536.98|16536.98|16515.04|16515.04|0
1637683200000|2021-11-23 16:00:00|16519.4|16519.4|16517.94|16517.94|16529.37|16529.37|16513.29|16513.29|0
1637683500000|2021-11-23 16:05:00|16515.16|16515.16|16526.65|16526.65|16531.7|16531.7|16515.16|16515.16|0
1637683800000|2021-11-23 16:10:00|16528.62|16528.62|16528.45|16528.45|16533.21|16533.21|16525.67|16525.67|0
1637684100000|2021-11-23 16:15:00|16532.4|16532.4|16530.64|16530.64|16534.01|16534.01|16526.45|16526.45|0
1637684400000|2021-11-23 16:20:00|16532.04|16532.04|16529.06|16529.06|16533.43|16533.43|16519.19|16519.19|0
1637684700000|2021-11-23 16:25:00|16530.46|16530.46|16542.17|16542.17|16553.11|16553.11|16530.46|16530.46|0
1637741700000|2021-11-24 08:15:00|16548.57|16548.57|16548.06|16548.06|16560.44|16560.44|16526.36|16526.36|0
1637742000000|2021-11-24 08:20:00|16540.17|16540.17|16553.18|16553.18|16567.51|16567.51|16540.17|16540.17|0
1637742300000|2021-11-24 08:25:00|16554.57|16554.57|16552.67|16552.67|16560.57|16560.57|16535.99|16535.99|0
1637742600000|2021-11-24 08:30:00|16555.46|16555.46|16532.11|16532.11|16558.47|16558.47|16527.36|16527.36|0
1637742900000|2021-11-24 08:35:00|16524.22|16524.22|16531.37|16531.37|16536.65|16536.65|16517.75|16517.75|0
1637743200000|2021-11-24 08:40:00|16527.42|16527.42|16517|16517|16527.42|16527.42|16506.18|16506.18|0
1637743500000|2021-11-24 08:45:00|16507.13|16507.13|16525.32|16525.32|16525.32|16525.32|16501.7|16501.7|0
1637743800000|2021-11-24 08:50:00|16522.53|16522.53|16502.01|16502.01|16522.53|16522.53|16499.64|16499.64|0
1637744100000|2021-11-24 08:55:00|16499.23|16499.23|16494.93|16494.93|16499.23|16499.23|16484.22|16484.22|0
1637744400000|2021-11-24 09:00:00|16498.88|16498.88|16476.25|16476.25|16507.78|16507.78|16476.25|16476.25|0
1637744700000|2021-11-24 09:05:00|16453.04|16453.04|16460|16460|16473.47|16473.47|16448.28|16448.28|0
1637745000000|2021-11-24 09:10:00|16459.58|16459.58|16463.2|16463.2|16463.61|16463.61|16453.34|16453.34|0
1637745300000|2021-11-24 09:15:00|16460.41|16460.41|16461.58|16461.58|16466.34|16466.34|16460.41|16460.41|0
1637745600000|2021-11-24 09:20:00|16469.48|16469.48|16448.72|16448.72|16469.48|16469.48|16442.79|16442.79|0
1637745900000|2021-11-24 09:25:00|16444.77|16444.77|16387.13|16387.13|16444.77|16444.77|16387.13|16387.13|0
1637746200000|2021-11-24 09:30:00|16379.23|16379.23|16370.89|16370.89|16388.98|16388.98|16366.7|16366.7|0
1637746500000|2021-11-24 09:35:00|16364.97|16364.97|16357.24|16357.24|16374.71|16374.71|16354.45|16354.45|0
1637746800000|2021-11-24 09:40:00|16355.26|16355.26|16359.53|16359.53|16359.53|16359.53|16316.47|16316.47|0
1637747100000|2021-11-24 09:45:00|16361.51|16361.51|16344.83|16344.83|16363.48|16363.48|16338.96|16338.96|0
1637747400000|2021-11-24 09:50:00|16338.91|16338.91|16319.79|16319.79|16340.02|16340.02|16307.95|16307.95|0
1637747700000|2021-11-24 09:55:00|16323.74|16323.74|16343.29|16343.29|16361.06|16361.06|16323.74|16323.74|0
1637748000000|2021-11-24 10:00:00|16345.27|16345.27|16383.35|16383.35|16393.86|16393.86|16345.27|16345.27|0
1637748300000|2021-11-24 10:05:00|16389.27|16389.27|16372.07|16372.07|16395.43|16395.43|16372.07|16372.07|0
1637748600000|2021-11-24 10:10:00|16366.15|16366.15|16442.18|16442.18|16442.18|16442.18|16364.71|16364.71|0
1637748900000|2021-11-24 10:15:00|16443.57|16443.57|16426.94|16426.94|16449.77|16449.77|16426.94|16426.94|0
1637749200000|2021-11-24 10:20:00|16419.05|16419.05|16427.66|16427.66|16435.56|16435.56|16416.49|16416.49|0
1637749500000|2021-11-24 10:25:00|16426.27|16426.27|16407.36|16407.36|16435.29|16435.29|16407.36|16407.36|0
1637749800000|2021-11-24 10:30:00|16403.41|16403.41|16423.65|16423.65|16423.65|16423.65|16397.93|16397.93|0
1637750100000|2021-11-24 10:35:00|16420.86|16420.86|16438.66|16438.66|16446.53|16446.53|16420.86|16420.86|0
1637750400000|2021-11-24 10:40:00|16438.17|16438.17|16449.63|16449.63|16449.63|16449.63|16432.25|16432.25|0
1637750700000|2021-11-24 10:45:00|16453.58|16453.58|16456.09|16456.09|16467.58|16467.58|16449.86|16449.86|0
1637751000000|2021-11-24 10:50:00|16454.88|16454.88|16454.97|16454.97|16457.75|16457.75|16437.78|16437.78|0
1637751300000|2021-11-24 10:55:00|16449.04|16449.04|16443.47|16443.47|16465.85|16465.85|16443.47|16443.47|0
1637751600000|2021-11-24 11:00:00|16444.31|16444.31|16438.73|16438.73|16451.68|16451.68|16438.73|16438.73|0
1637751900000|2021-11-24 11:05:00|16437.34|16437.34|16412.8|16412.8|16437.34|16437.34|16411.41|16411.41|0
1637752200000|2021-11-24 11:10:00|16414.77|16414.77|16389.99|16389.99|16416.75|16416.75|16388.01|16388.01|0
1637752500000|2021-11-24 11:15:00|16389.58|16389.58|16413.49|16413.49|16415.47|16415.47|16389.58|16389.58|0
1637752800000|2021-11-24 11:20:00|16409.55|16409.55|16415.24|16415.24|16421.39|16421.39|16409.55|16409.55|0
1637753100000|2021-11-24 11:25:00|16416.63|16416.63|16455.62|16455.62|16460.38|16460.38|16416.63|16416.63|0
1637753400000|2021-11-24 11:30:00|16454.23|16454.23|16438.98|16438.98|16454.23|16454.23|16436.19|16436.19|0
1637753700000|2021-11-24 11:35:00|16441.76|16441.76|16444.32|16444.32|16451.05|16451.05|16441.76|16441.76|0
1637754000000|2021-11-24 11:40:00|16448.5|16448.5|16444.89|16444.89|16451.88|16451.88|16444.07|16444.07|0
1637754300000|2021-11-24 11:45:00|16442.91|16442.91|16448.84|16448.84|16448.84|16448.84|16433.17|16433.17|0
1637754600000|2021-11-24 11:50:00|16450.3|16450.3|16441.53|16441.53|16453.67|16453.67|16436.42|16436.42|0
1637754900000|2021-11-24 11:55:00|16439.56|16439.56|16428.7|16428.7|16439.56|16439.56|16423.45|16423.45|0
1637755200000|2021-11-24 12:00:00|16430.09|16430.09|16422.59|16422.59|16434.08|16434.08|16416.66|16416.66|0
1637755500000|2021-11-24 12:05:00|16423|16423|16378.64|16378.64|16427.53|16427.53|16378.64|16378.64|0
1637755800000|2021-11-24 12:10:00|16380.03|16380.03|16402.26|16402.26|16402.26|16402.26|16372.08|16372.08|0
1637756100000|2021-11-24 12:15:00|16400.28|16400.28|16389.33|16389.33|16400.28|16400.28|16385.15|16385.15|0
1637756400000|2021-11-24 12:20:00|16391.3|16391.3|16391.53|16391.53|16403.25|16403.25|16391.3|16391.3|0
1637756700000|2021-11-24 12:25:00|16392.93|16392.93|16408.97|16408.97|16408.97|16408.97|16392.93|16392.93|0
1637757000000|2021-11-24 12:30:00|16413.15|16413.15|16413.89|16413.89|16422.24|16422.24|16408.55|16408.55|0
1637757300000|2021-11-24 12:35:00|16409.94|16409.94|16415.75|16415.75|16416.26|16416.26|16408.71|16408.71|0
1637757600000|2021-11-24 12:40:00|16413.78|16413.78|16404.82|16404.82|16413.78|16413.78|16400.25|16400.25|0
1637757900000|2021-11-24 12:45:00|16403.43|16403.43|16389.88|16389.88|16406.63|16406.63|16388.49|16388.49|0
1637758200000|2021-11-24 12:50:00|16393.83|16393.83|16390.82|16390.82|16397.2|16397.2|16390.47|16390.47|0
1637758500000|2021-11-24 12:55:00|16389.42|16389.42|16391.37|16391.37|16394.15|16394.15|16384.89|16384.89|0
1637758800000|2021-11-24 13:00:00|16389.98|16389.98|16387.28|16387.28|16393.34|16393.34|16387.28|16387.28|0
1637759100000|2021-11-24 13:05:00|16393.21|16393.21|16398.83|16398.83|16405|16405|16393.21|16393.21|0
1637759400000|2021-11-24 13:10:00|16396.86|16396.86|16399.64|16399.64|16399.64|16399.64|16394.3|16394.3|0
1637759700000|2021-11-24 13:15:00|16395.69|16395.69|16379.69|16379.69|16395.69|16395.69|16379.69|16379.69|0
1637760000000|2021-11-24 13:20:00|16378.49|16378.49|16371.38|16371.38|16386.9|16386.9|16369.41|16369.41|0
1637760300000|2021-11-24 13:25:00|16369.99|16369.99|16381.3|16381.3|16381.3|16381.3|16369.99|16369.99|0
1637760600000|2021-11-24 13:30:00|16379.91|16379.91|16400.35|16400.35|16402.32|16402.32|16375.9|16375.9|0
1637760900000|2021-11-24 13:35:00|16398.37|16398.37|16349.45|16349.45|16398.79|16398.79|16345.28|16345.28|0
1637761200000|2021-11-24 13:40:00|16346.67|16346.67|16350.64|16350.64|16355.17|16355.17|16343.91|16343.91|0
1637761500000|2021-11-24 13:45:00|16352.03|16352.03|16338.78|16338.78|16355.98|16355.98|16338.2|16338.2|0
1637761800000|2021-11-24 13:50:00|16340.17|16340.17|16327.61|16327.61|16340.5|16340.5|16325.64|16325.64|0
1637762100000|2021-11-24 13:55:00|16325.64|16325.64|16326.88|16326.88|16326.88|16326.88|16318.73|16318.73|0
1637762400000|2021-11-24 14:00:00|16324.9|16324.9|16353.11|16353.11|16359.63|16359.63|16322.93|16322.93|0
1637762700000|2021-11-24 14:05:00|16351.71|16351.71|16337.66|16337.66|16352.3|16352.3|16337.66|16337.66|0
1637763000000|2021-11-24 14:10:00|16336.27|16336.27|16347.68|16347.68|16347.68|16347.68|16331.07|16331.07|0
1637763300000|2021-11-24 14:15:00|16353.61|16353.61|16352.72|16352.72|16356.72|16356.72|16341.84|16341.84|0
1637763600000|2021-11-24 14:20:00|16354.11|16354.11|16351.17|16351.17|16354.11|16354.11|16343.61|16343.61|0
1637763900000|2021-11-24 14:25:00|16349.78|16349.78|16383.28|16383.28|16389.69|16389.69|16349.78|16349.78|0
1637764200000|2021-11-24 14:30:00|16385.26|16385.26|16405.67|16405.67|16405.67|16405.67|16376.18|16376.18|0
1637764500000|2021-11-24 14:35:00|16407.07|16407.07|16427.39|16427.39|16438.21|16438.21|16401.01|16401.01|0
1637764800000|2021-11-24 14:40:00|16425.42|16425.42|16417.48|16417.48|16431.74|16431.74|16412.94|16412.94|0
1637765100000|2021-11-24 14:45:00|16423.4|16423.4|16407.93|16407.93|16427.97|16427.97|16392.56|16392.56|0
1637765400000|2021-11-24 14:50:00|16407.51|16407.51|16432.3|16432.3|16448.9|16448.9|16407.51|16407.51|0
1637765700000|2021-11-24 14:55:00|16434.28|16434.28|16456.66|16456.66|16462.28|16462.28|16433.47|16433.47|0
1637766000000|2021-11-24 15:00:00|16451.32|16451.32|16480.65|16480.65|16480.65|16480.65|16446.5|16446.5|0
1637766300000|2021-11-24 15:05:00|16484.6|16484.6|16454.64|16454.64|16496.36|16496.36|16454.64|16454.64|0
1637766600000|2021-11-24 15:10:00|16450.69|16450.69|16443.22|16443.22|16453.82|16453.82|16434.18|16434.18|0
1637766900000|2021-11-24 15:15:00|16442.8|16442.8|16436.94|16436.94|16444.77|16444.77|16436.35|16436.35|0
1637767200000|2021-11-24 15:20:00|16434.96|16434.96|16427.4|16427.4|16435.62|16435.62|16424.55|16424.55|0
1637767500000|2021-11-24 15:25:00|16426.01|16426.01|16444.73|16444.73|16445.94|16445.94|16426.01|16426.01|0
1637767800000|2021-11-24 15:30:00|16443.34|16443.34|16430.81|16430.81|16456.64|16456.64|16430.81|16430.81|0
1637768100000|2021-11-24 15:35:00|16432.21|16432.21|16450.19|16450.19|16458.09|16458.09|16429.93|16429.93|0
1637768400000|2021-11-24 15:40:00|16448.22|16448.22|16427.37|16427.37|16448.22|16448.22|16425.4|16425.4|0
1637768700000|2021-11-24 15:45:00|16429.35|16429.35|16446.06|16446.06|16446.06|16446.06|16427.37|16427.37|0
1637769000000|2021-11-24 15:50:00|16447.45|16447.45|16451.2|16451.2|16455.59|16455.59|16444.1|16444.1|0
1637769300000|2021-11-24 15:55:00|16453.17|16453.17|16437.38|16437.38|16453.17|16453.17|16429.19|16429.19|0
1637769600000|2021-11-24 16:00:00|16435.4|16435.4|16421.35|16421.35|16441.33|16441.33|16415.43|16415.43|0
1637769900000|2021-11-24 16:05:00|16418.57|16418.57|16429.65|16429.65|16433.83|16433.83|16414.62|16414.62|0
1637770200000|2021-11-24 16:10:00|16427.68|16427.68|16423.47|16423.47|16429.8|16429.8|16420.11|16420.11|0
1637770500000|2021-11-24 16:15:00|16419.52|16419.52|16423.17|16423.17|16427.18|16427.18|16402.67|16402.67|0
1637770800000|2021-11-24 16:20:00|16424.01|16424.01|16432.04|16432.04|16432.04|16432.04|16418.25|16418.25|0
1637771100000|2021-11-24 16:25:00|16434.02|16434.02|16449.64|16449.64|16458.33|16458.33|16432.03|16432.03|0
1637828100000|2021-11-25 08:15:00|16536.67|16536.67|16575.82|16575.82|16581.55|16581.55|16535.59|16535.59|0
1637828400000|2021-11-25 08:20:00|16577.21|16577.21|16602.93|16602.93|16619.6|16619.6|16577.21|16577.21|0
1637828700000|2021-11-25 08:25:00|16597.01|16597.01|16563.34|16563.34|16597.01|16597.01|16562.14|16562.14|0
1637829000000|2021-11-25 08:30:00|16562.14|16562.14|16573.94|16573.94|16578.12|16578.12|16562.14|16562.14|0
1637829300000|2021-11-25 08:35:00|16572.55|16572.55|16567.81|16567.81|16572.55|16572.55|16555.2|16555.2|0
1637829600000|2021-11-25 08:40:00|16566.83|16566.83|16548.66|16548.66|16566.83|16566.83|16543.09|16543.09|0
1637829900000|2021-11-25 08:45:00|16547.26|16547.26|16563.29|16563.29|16563.29|16563.29|16547.26|16547.26|0
1637830200000|2021-11-25 08:50:00|16565.26|16565.26|16559.51|16559.51|16565.26|16565.26|16553.58|16553.58|0
1637830500000|2021-11-25 08:55:00|16562.29|16562.29|16565.08|16565.08|16566.59|16566.59|16553.35|16553.35|0
1637830800000|2021-11-25 09:00:00|16570.65|16570.65|16538.82|16538.82|16570.65|16570.65|16530.69|16530.69|0
1637831100000|2021-11-25 09:05:00|16534.87|16534.87|16543.16|16543.16|16543.16|16543.16|16532.09|16532.09|0
1637831400000|2021-11-25 09:10:00|16547.11|16547.11|16550.46|16550.46|16560.39|16560.39|16547.11|16547.11|0
1637831700000|2021-11-25 09:15:00|16553.25|16553.25|16547.15|16547.15|16554.07|16554.07|16544.59|16544.59|0
1637832000000|2021-11-25 09:20:00|16545.75|16545.75|16560.73|16560.73|16560.73|16560.73|16531.22|16531.22|0
1637832300000|2021-11-25 09:25:00|16566.65|16566.65|16588.3|16588.3|16588.3|16588.3|16566.65|16566.65|0
1637832600000|2021-11-25 09:30:00|16590.71|16590.71|16577.33|16577.33|16590.71|16590.71|16572.5|16572.5|0
1637832900000|2021-11-25 09:35:00|16581.28|16581.28|16572.3|16572.3|16581.69|16581.69|16567.38|16567.38|0
1637833200000|2021-11-25 09:40:00|16576.25|16576.25|16584.94|16584.94|16594.32|16594.32|16576.25|16576.25|0
1637833500000|2021-11-25 09:45:00|16579.02|16579.02|16578.56|16578.56|16583.55|16583.55|16573.45|16573.45|0
1637833800000|2021-11-25 09:50:00|16580.54|16580.54|16556.09|16556.09|16580.54|16580.54|16551.42|16551.42|0
1637834100000|2021-11-25 09:55:00|16554.12|16554.12|16571.04|16571.04|16571.04|16571.04|16549.94|16549.94|0
1637834400000|2021-11-25 10:00:00|16572.43|16572.43|16555.62|16555.62|16578.02|16578.02|16555.62|16555.62|0
1637834700000|2021-11-25 10:05:00|16553.64|16553.64|16512.23|16512.23|16553.64|16553.64|16512.23|16512.23|0
1637835000000|2021-11-25 10:10:00|16513.62|16513.62|16516.46|16516.46|16521.52|16521.52|16509.67|16509.67|0
1637835300000|2021-11-25 10:15:00|16510.54|16510.54|16473.03|16473.03|16515.29|16515.29|16473.03|16473.03|0
1637835600000|2021-11-25 10:20:00|16469.08|16469.08|16456.36|16456.36|16469.08|16469.08|16449.75|16449.75|0
1637835900000|2021-11-25 10:25:00|16457.75|16457.75|16465.09|16465.09|16467.57|16467.57|16453.14|16453.14|0
1637836200000|2021-11-25 10:30:00|16467.07|16467.07|16469.73|16469.73|16474.03|16474.03|16462.18|16462.18|0
1637836500000|2021-11-25 10:35:00|16471.7|16471.7|16466.73|16466.73|16475.65|16475.65|16464.16|16464.16|0
1637836800000|2021-11-25 10:40:00|16465.33|16465.33|16446.3|16446.3|16468.7|16468.7|16446.3|16446.3|0
1637837100000|2021-11-25 10:45:00|16447.69|16447.69|16453.57|16453.57|16460.3|16460.3|16442.57|16442.57|0
1637837400000|2021-11-25 10:50:00|16453.16|16453.16|16467.08|16467.08|16472.24|16472.24|16451.18|16451.18|0
1637837700000|2021-11-25 10:55:00|16465.69|16465.69|16457.7|16457.7|16465.69|16465.69|16443.59|16443.59|0
1637838000000|2021-11-25 11:00:00|16451.77|16451.77|16456.53|16456.53|16464.43|16464.43|16451.77|16451.77|0
1637838300000|2021-11-25 11:05:00|16460.71|16460.71|16469.43|16469.43|16475|16475|16451.55|16451.55|0
1637838600000|2021-11-25 11:10:00|16463.86|16463.86|16464.44|16464.44|16473.41|16473.41|16463.86|16463.86|0
1637838900000|2021-11-25 11:15:00|16466.41|16466.41|16469.05|16469.05|16474.73|16474.73|16466.41|16466.41|0
1637839200000|2021-11-25 11:20:00|16468.56|16468.56|16453.3|16453.3|16468.56|16468.56|16453.3|16453.3|0
1637839500000|2021-11-25 11:25:00|16452.33|16452.33|16445.78|16445.78|16456.69|16456.69|16443|16443|0
1637839800000|2021-11-25 11:30:00|16443|16443|16448.73|16448.73|16453.1|16453.1|16440.21|16440.21|0
1637840100000|2021-11-25 11:35:00|16451.52|16451.52|16476.83|16476.83|16476.83|16476.83|16451.52|16451.52|0
1637840400000|2021-11-25 11:40:00|16480.78|16480.78|16476.47|16476.47|16480.78|16480.78|16469.92|16469.92|0
1637840700000|2021-11-25 11:45:00|16479.25|16479.25|16457.03|16457.03|16480.64|16480.64|16455.06|16455.06|0
1637841000000|2021-11-25 11:50:00|16458.42|16458.42|16472.45|16472.45|16472.45|16472.45|16458.42|16458.42|0
1637841300000|2021-11-25 11:55:00|16476.4|16476.4|16491.3|16491.3|16491.3|16491.3|16476.21|16476.21|0
1637841600000|2021-11-25 12:00:00|16485.38|16485.38|16488.85|16488.85|16496.74|16496.74|16484.67|16484.67|0
1637841900000|2021-11-25 12:05:00|16487.45|16487.45|16501.52|16501.52|16501.52|16501.52|16486.97|16486.97|0
1637842200000|2021-11-25 12:10:00|16501.03|16501.03|16504.61|16504.61|16506|16506|16496.48|16496.48|0
1637842500000|2021-11-25 12:15:00|16502.63|16502.63|16497.03|16497.03|16502.63|16502.63|16490.68|16490.68|0
1637842800000|2021-11-25 12:20:00|16497.85|16497.85|16490.22|16490.22|16497.85|16497.85|16489.31|16489.31|0
1637843100000|2021-11-25 12:25:00|16495.79|16495.79|16505.27|16505.27|16505.27|16505.27|16495.79|16495.79|0
1637843400000|2021-11-25 12:30:00|16511.19|16511.19|16525.72|16525.72|16531.66|16531.66|16511.19|16511.19|0
1637843700000|2021-11-25 12:35:00|16527.7|16527.7|16518.92|16518.92|16527.7|16527.7|16509.05|16509.05|0
1637844000000|2021-11-25 12:40:00|16523.1|16523.1|16529.83|16529.83|16529.83|16529.83|16521.13|16521.13|0
1637844300000|2021-11-25 12:45:00|16527.86|16527.86|16532.62|16532.62|16532.62|16532.62|16524.14|16524.14|0
1637844600000|2021-11-25 12:50:00|16531.23|16531.23|16547|16547|16547|16547|16529.83|16529.83|0
1637844900000|2021-11-25 12:55:00|16551.17|16551.17|16553.38|16553.38|16564.64|16564.64|16551.17|16551.17|0
1637845200000|2021-11-25 13:00:00|16550.59|16550.59|16561.29|16561.29|16565.24|16565.24|16548.62|16548.62|0
1637845500000|2021-11-25 13:05:00|16561.78|16561.78|16559.97|16559.97|16568.09|16568.09|16559.97|16559.97|0
1637845800000|2021-11-25 13:10:00|16555.79|16555.79|16546.66|16546.66|16555.79|16555.79|16542.71|16542.71|0
1637846100000|2021-11-25 13:15:00|16550.84|16550.84|16548.68|16548.68|16552.23|16552.23|16546.31|16546.31|0
1637846400000|2021-11-25 13:20:00|16551.47|16551.47|16554.41|16554.41|16555.8|16555.8|16544.15|16544.15|0
1637846700000|2021-11-25 13:25:00|16556.39|16556.39|16554.32|16554.32|16559.98|16559.98|16554.32|16554.32|0
1637847000000|2021-11-25 13:30:00|16555.71|16555.71|16547.59|16547.59|16556.55|16556.55|16545.12|16545.12|0
1637847300000|2021-11-25 13:35:00|16545.61|16545.61|16553.98|16553.98|16555.22|16555.22|16545.61|16545.61|0
1637847600000|2021-11-25 13:40:00|16555.37|16555.37|16553.17|16553.17|16556.77|16556.77|16550.61|16550.61|0
1637847900000|2021-11-25 13:45:00|16549.22|16549.22|16547.18|16547.18|16551.2|16551.2|16542.67|16542.67|0
1637848200000|2021-11-25 13:50:00|16548.57|16548.57|16546.41|16546.41|16549.96|16549.96|16543.63|16543.63|0
1637848500000|2021-11-25 13:55:00|16550.36|16550.36|16548.97|16548.97|16555.12|16555.12|16543.63|16543.63|0
1637848800000|2021-11-25 14:00:00|16545.02|16545.02|16530.45|16530.45|16545.02|16545.02|16528.57|16528.57|0
1637849100000|2021-11-25 14:05:00|16531.84|16531.84|16550.33|16550.33|16550.33|16550.33|16531.84|16531.84|0
1637849400000|2021-11-25 14:10:00|16551.05|16551.05|16542.91|16542.91|16551.05|16551.05|16542.91|16542.91|0
1637849700000|2021-11-25 14:15:00|16546.86|16546.86|16544.05|16544.05|16552.79|16552.79|16544.05|16544.05|0
1637850000000|2021-11-25 14:20:00|16548|16548|16542.56|16542.56|16548|16548|16536.75|16536.75|0
1637850300000|2021-11-25 14:25:00|16543.05|16543.05|16532.38|16532.38|16543.05|16543.05|16530.18|16530.18|0
1637850600000|2021-11-25 14:30:00|16531.41|16531.41|16527.7|16527.7|16534.19|16534.19|16527.42|16527.42|0
1637850900000|2021-11-25 14:35:00|16529.09|16529.09|16539.59|16539.59|16539.59|16539.59|16527.35|16527.35|0
1637851200000|2021-11-25 14:40:00|16545.16|16545.16|16538.94|16538.94|16546.32|16546.32|16538.94|16538.94|0
1637851500000|2021-11-25 14:45:00|16540.33|16540.33|16555.62|16555.62|16555.62|16555.62|16538.94|16538.94|0
1637851800000|2021-11-25 14:50:00|16557.01|16557.01|16564.13|16564.13|16564.13|16564.13|16554.23|16554.23|0
1637852100000|2021-11-25 14:55:00|16566.1|16566.1|16558.01|16558.01|16567.31|16567.31|16552.68|16552.68|0
1637852400000|2021-11-25 15:00:00|16556.62|16556.62|16550.14|16550.14|16556.62|16556.62|16547.91|16547.91|0
1637852700000|2021-11-25 15:05:00|16552.12|16552.12|16539.36|16539.36|16552.12|16552.12|16537.97|16537.97|0
1637853000000|2021-11-25 15:10:00|16537.39|16537.39|16533.67|16533.67|16537.39|16537.39|16530.3|16530.3|0
1637853300000|2021-11-25 15:15:00|16537.85|16537.85|16543.02|16543.02|16546.46|16546.46|16537.85|16537.85|0
1637853600000|2021-11-25 15:20:00|16539.07|16539.07|16529.91|16529.91|16539.07|16539.07|16528.74|16528.74|0
1637853900000|2021-11-25 15:25:00|16531.3|16531.3|16530.14|16530.14|16540.65|16540.65|16530.14|16530.14|0
1637854200000|2021-11-25 15:30:00|16529.3|16529.3|16532.5|16532.5|16532.5|16532.5|16526.74|16526.74|0
1637854500000|2021-11-25 15:35:00|16534.47|16534.47|16526.35|16526.35|16534.47|16534.47|16520.19|16520.19|0
1637854800000|2021-11-25 15:40:00|16527.17|16527.17|16527.58|16527.58|16535.13|16535.13|16521.43|16521.43|0
1637855100000|2021-11-25 15:45:00|16521.66|16521.66|16521.23|16521.23|16527.81|16527.81|16520.27|16520.27|0
1637855400000|2021-11-25 15:50:00|16525.17|16525.17|16518.62|16518.62|16526.57|16526.57|16517.22|16517.22|0
1637855700000|2021-11-25 15:55:00|16518.13|16518.13|16518.87|16518.87|16524.05|16524.05|16516.15|16516.15|0
1637856000000|2021-11-25 16:00:00|16520.85|16520.85|16510.92|16510.92|16520.85|16520.85|16507.55|16507.55|0
1637856300000|2021-11-25 16:05:00|16509.52|16509.52|16513.28|16513.28|16513.47|16513.47|16505.74|16505.74|0
1637856600000|2021-11-25 16:10:00|16509.33|16509.33|16507.23|16507.23|16510.72|16510.72|16507.23|16507.23|0
1637856900000|2021-11-25 16:15:00|16505.84|16505.84|16502.63|16502.63|16507.23|16507.23|16497.29|16497.29|0
1637857200000|2021-11-25 16:20:00|16504.03|16504.03|16503.18|16503.18|16505.42|16505.42|16496.15|16496.15|0
1637857500000|2021-11-25 16:25:00|16503.61|16503.61|16519.32|16519.32|16519.32|16519.32|16499.39|16499.39|0
1637914500000|2021-11-26 08:15:00|16160.53|16160.53|16107.78|16107.78|16177.18|16177.18|16100.77|16100.77|0
1637914800000|2021-11-26 08:20:00|16105|16105|16172.95|16172.95|16184.4|16184.4|16105|16105|0
1637915100000|2021-11-26 08:25:00|16168.77|16168.77|16207.2|16207.2|16212.31|16212.31|16139.54|16139.54|0
1637915400000|2021-11-26 08:30:00|16201.28|16201.28|16167.31|16167.31|16241.75|16241.75|16167.31|16167.31|0
1637915700000|2021-11-26 08:35:00|16170.1|16170.1|16245.35|16245.35|16245.35|16245.35|16159.81|16159.81|0
1637916000000|2021-11-26 08:40:00|16263.12|16263.12|16297.7|16297.7|16298.08|16298.08|16251.61|16251.61|0
1637916300000|2021-11-26 08:45:00|16289.8|16289.8|16303.3|16303.3|16329.55|16329.55|16270.41|16270.41|0
1637916600000|2021-11-26 08:50:00|16300.51|16300.51|16341.1|16341.1|16342.28|16342.28|16299.93|16299.93|0
1637916900000|2021-11-26 08:55:00|16339.13|16339.13|16318.48|16318.48|16360.9|16360.9|16314.3|16314.3|0
1637917200000|2021-11-26 09:00:00|16314.53|16314.53|16307.78|16307.78|16340.43|16340.43|16279.62|16279.62|0
1637917500000|2021-11-26 09:05:00|16309.17|16309.17|16307.08|16307.08|16333.32|16333.32|16287.69|16287.69|0
1637917800000|2021-11-26 09:10:00|16307.91|16307.91|16356.09|16356.09|16356.09|16356.09|16307.91|16307.91|0
1637918100000|2021-11-26 09:15:00|16360.26|16360.26|16365.07|16365.07|16365.07|16365.07|16317.07|16317.07|0
1637918400000|2021-11-26 09:20:00|16365.49|16365.49|16405.74|16405.74|16422.4|16422.4|16365.49|16365.49|0
1637918700000|2021-11-26 09:25:00|16403.33|16403.33|16392.72|16392.72|16407.12|16407.12|16382.13|16382.13|0
1637919000000|2021-11-26 09:30:00|16398.64|16398.64|16374|16374|16410.49|16410.49|16374|16374|0
1637919300000|2021-11-26 09:35:00|16372.79|16372.79|16406.93|16406.93|16406.93|16406.93|16360.13|16360.13|0
1637919600000|2021-11-26 09:40:00|16409.86|16409.86|16399.41|16399.41|16415.99|16415.99|16399.41|16399.41|0
1637919900000|2021-11-26 09:45:00|16401.39|16401.39|16438.3|16438.3|16442.25|16442.25|16398.39|16398.39|0
1637920200000|2021-11-26 09:50:00|16436.33|16436.33|16491.19|16491.19|16501.29|16501.29|16426.69|16426.69|0
1637920500000|2021-11-26 09:55:00|16488.4|16488.4|16449.63|16449.63|16495.37|16495.37|16447.66|16447.66|0
1637920800000|2021-11-26 10:00:00|16450.89|16450.89|16485.21|16485.21|16485.21|16485.21|16449.97|16449.97|0
1637921100000|2021-11-26 10:05:00|16481.26|16481.26|16464.32|16464.32|16481.26|16481.26|16445.35|16445.35|0
1637921400000|2021-11-26 10:10:00|16462.34|16462.34|16468.11|16468.11|16468.11|16468.11|16432.34|16432.34|0
1637921700000|2021-11-26 10:15:00|16466.05|16466.05|16488.2|16488.2|16488.2|16488.2|16462.68|16462.68|0
1637922000000|2021-11-26 10:20:00|16486.99|16486.99|16517.69|16517.69|16517.69|16517.69|16484.12|16484.12|0
1637922300000|2021-11-26 10:25:00|16515.71|16515.71|16534.36|16534.36|16534.36|16534.36|16509.6|16509.6|0
1637922600000|2021-11-26 10:30:00|16532.39|16532.39|16509.2|16509.2|16535.8|16535.8|16497.19|16497.19|0
1637922900000|2021-11-26 10:35:00|16513.15|16513.15|16477.78|16477.78|16513.15|16513.15|16476.94|16476.94|0
1637923200000|2021-11-26 10:40:00|16481.96|16481.96|16499.18|16499.18|16510.39|16510.39|16479.17|16479.17|0
1637923500000|2021-11-26 10:45:00|16500.57|16500.57|16515.82|16515.82|16518.02|16518.02|16494.82|16494.82|0
1637923800000|2021-11-26 10:50:00|16514.62|16514.62|16506.65|16506.65|16514.62|16514.62|16484.21|16484.21|0
1637924100000|2021-11-26 10:55:00|16504.68|16504.68|16514.83|16514.83|16524.65|16524.65|16500.5|16500.5|0
1637924400000|2021-11-26 11:00:00|16515.65|16515.65|16569.88|16569.88|16571.27|16571.27|16511.7|16511.7|0
1637924700000|2021-11-26 11:05:00|16568.48|16568.48|16590.87|16590.87|16603.98|16603.98|16560.09|16560.09|0
1637925000000|2021-11-26 11:10:00|16593.65|16593.65|16601.19|16601.19|16609.69|16609.69|16585.82|16585.82|0
1637925300000|2021-11-26 11:15:00|16602.45|16602.45|16600.49|16600.49|16608.21|16608.21|16592.77|16592.77|0
1637925600000|2021-11-26 11:20:00|16605.43|16605.43|16595.23|16595.23|16611.83|16611.83|16595.23|16595.23|0
1637925900000|2021-11-26 11:25:00|16598.01|16598.01|16568.45|16568.45|16602.95|16602.95|16563.51|16563.51|0
1637926200000|2021-11-26 11:30:00|16568.03|16568.03|16567.57|16567.57|16575.21|16575.21|16556.85|16556.85|0
1637926500000|2021-11-26 11:35:00|16568.06|16568.06|16573.4|16573.4|16578.34|16578.34|16548.16|16548.16|0
1637926800000|2021-11-26 11:40:00|16573.81|16573.81|16622.94|16622.94|16629.46|16629.46|16573.81|16573.81|0
1637927100000|2021-11-26 11:45:00|16621.55|16621.55|16579.11|16579.11|16621.55|16621.55|16579.11|16579.11|0
1637927400000|2021-11-26 11:50:00|16574.17|16574.17|16579.03|16579.03|16581.18|16581.18|16568.52|16568.52|0
1637927700000|2021-11-26 11:55:00|16579.87|16579.87|16583.36|16583.36|16596.98|16596.98|16574.51|16574.51|0
1637928000000|2021-11-26 12:00:00|16584.18|16584.18|16600.88|16600.88|16600.88|16600.88|16580.64|16580.64|0
1637928300000|2021-11-26 12:05:00|16602.11|16602.11|16625.53|16625.53|16639.58|16639.58|16602.11|16602.11|0
1637928600000|2021-11-26 12:10:00|16620.59|16620.59|16648.66|16648.66|16648.66|16648.66|16614.27|16614.27|0
1637928900000|2021-11-26 12:15:00|16645.87|16645.87|16619.55|16619.55|16645.87|16645.87|16619.55|16619.55|0
1637929200000|2021-11-26 12:20:00|16620.95|16620.95|16619.02|16619.02|16630.48|16630.48|16617.12|16617.12|0
1637929500000|2021-11-26 12:25:00|16614.08|16614.08|16620.25|16620.25|16628.77|16628.77|16614.08|16614.08|0
1637929800000|2021-11-26 12:30:00|16625.19|16625.19|16612.97|16612.97|16636.16|16636.16|16612.97|16612.97|0
1637930100000|2021-11-26 12:35:00|16617.9|16617.9|16607.2|16607.2|16622.84|16622.84|16599.48|16599.48|0
1637930400000|2021-11-26 12:40:00|16602.26|16602.26|16602.74|16602.74|16607.82|16607.82|16588.28|16588.28|0
1637930700000|2021-11-26 12:45:00|16603.95|16603.95|16615.64|16615.64|16616.48|16616.48|16603.95|16603.95|0
1637931000000|2021-11-26 12:50:00|16612.86|16612.86|16633.52|16633.52|16638.94|16638.94|16604.72|16604.72|0
1637931300000|2021-11-26 12:55:00|16628.58|16628.58|16629.51|16629.51|16633.52|16633.52|16624.57|16624.57|0
1637931600000|2021-11-26 13:00:00|16634.45|16634.45|16628.75|16628.75|16634.45|16634.45|16616.09|16616.09|0
1637931900000|2021-11-26 13:05:00|16623.81|16623.81|16634.55|16634.55|16636.35|16636.35|16622.55|16622.55|0
1637932200000|2021-11-26 13:10:00|16634.06|16634.06|16612.7|16612.7|16634.06|16634.06|16604.44|16604.44|0
1637932500000|2021-11-26 13:15:00|16611.24|16611.24|16584.67|16584.67|16611.24|16611.24|16572.02|16572.02|0
1637932800000|2021-11-26 13:20:00|16579.74|16579.74|16598.68|16598.68|16599.46|16599.46|16578.35|16578.35|0
1637933100000|2021-11-26 13:25:00|16600.08|16600.08|16579.93|16579.93|16607.8|16607.8|16579.52|16579.52|0
1637933400000|2021-11-26 13:30:00|16581.33|16581.33|16590.71|16590.71|16590.71|16590.71|16578.86|16578.86|0
1637933700000|2021-11-26 13:35:00|16595.65|16595.65|16613.23|16613.23|16613.23|16613.23|16595.65|16595.65|0
1637934000000|2021-11-26 13:40:00|16618.17|16618.17|16598.51|16598.51|16623.1|16623.1|16598.51|16598.51|0
1637934300000|2021-11-26 13:45:00|16597.68|16597.68|16565.63|16565.63|16602.62|16602.62|16565.63|16565.63|0
1637934600000|2021-11-26 13:50:00|16567.02|16567.02|16577.3|16577.3|16578.69|16578.69|16567.02|16567.02|0
1637934900000|2021-11-26 13:55:00|16578.5|16578.5|16598.22|16598.22|16598.22|16598.22|16578.5|16578.5|0
1637935200000|2021-11-26 14:00:00|16603.15|16603.15|16599.2|16599.2|16606.92|16606.92|16592.87|16592.87|0
1637935500000|2021-11-26 14:05:00|16597.81|16597.81|16615.4|16615.4|16615.4|16615.4|16589.45|16589.45|0
1637935800000|2021-11-26 14:10:00|16612.62|16612.62|16598.14|16598.14|16614.01|16614.01|16593.2|16593.2|0
1637936100000|2021-11-26 14:15:00|16596.74|16596.74|16569.42|16569.42|16596.74|16596.74|16566.63|16566.63|0
1637936400000|2021-11-26 14:20:00|16574.35|16574.35|16587.11|16587.11|16587.11|16587.11|16566.29|16566.29|0
1637936700000|2021-11-26 14:25:00|16589.89|16589.89|16624.93|16624.93|16626.32|16626.32|16587.68|16587.68|0
1637937000000|2021-11-26 14:30:00|16625.34|16625.34|16658.08|16658.08|16675.21|16675.21|16625.15|16625.15|0
1637937300000|2021-11-26 14:35:00|16659.48|16659.48|16685.99|16685.99|16692.76|16692.76|16649.44|16649.44|0
1637937600000|2021-11-26 14:40:00|16683.21|16683.21|16669.04|16669.04|16688.14|16688.14|16650.63|16650.63|0
1637937900000|2021-11-26 14:45:00|16668.63|16668.63|16650.17|16650.17|16668.63|16668.63|16638.75|16638.75|0
1637938200000|2021-11-26 14:50:00|16651.56|16651.56|16643.62|16643.62|16654.16|16654.16|16635.93|16635.93|0
1637938500000|2021-11-26 14:55:00|16640.84|16640.84|16630.65|16630.65|16653.36|16653.36|16615.73|16615.73|0
1637938800000|2021-11-26 15:00:00|16627.87|16627.87|16591.55|16591.55|16627.87|16627.87|16572.57|16572.57|0
1637939100000|2021-11-26 15:05:00|16592.94|16592.94|16598.1|16598.1|16604.61|16604.61|16588.54|16588.54|0
1637939400000|2021-11-26 15:10:00|16595.31|16595.31|16576.4|16576.4|16595.31|16595.31|16570.34|16570.34|0
1637939700000|2021-11-26 15:15:00|16577.8|16577.8|16571.99|16571.99|16589.85|16589.85|16559.97|16559.97|0
1637940000000|2021-11-26 15:20:00|16568.58|16568.58|16614.03|16614.03|16614.03|16614.03|16568.09|16568.09|0
1637940300000|2021-11-26 15:25:00|16612.64|16612.64|16603|16603|16612.64|16612.64|16596.67|16596.67|0
1637940600000|2021-11-26 15:30:00|16598.06|16598.06|16605.16|16605.16|16610|16610|16589.62|16589.62|0
1637940900000|2021-11-26 15:35:00|16606.55|16606.55|16627.77|16627.77|16631.31|16631.31|16604.87|16604.87|0
1637941200000|2021-11-26 15:40:00|16626.38|16626.38|16578.68|16578.68|16633.98|16633.98|16574.16|16574.16|0
1637941500000|2021-11-26 15:45:00|16576.62|16576.62|16576.06|16576.06|16588.57|16588.57|16561.19|16561.19|0
1637941800000|2021-11-26 15:50:00|16577.45|16577.45|16606.28|16606.28|16606.28|16606.28|16573.06|16573.06|0
1637942100000|2021-11-26 15:55:00|16601.35|16601.35|16591.7|16591.7|16601.35|16601.35|16583.18|16583.18|0
1637942400000|2021-11-26 16:00:00|16590.31|16590.31|16570.58|16570.58|16590.31|16590.31|16545.9|16545.9|0
1637942700000|2021-11-26 16:05:00|16569.32|16569.32|16539.03|16539.03|16569.32|16569.32|16539.03|16539.03|0
1637943000000|2021-11-26 16:10:00|16539.44|16539.44|16483.42|16483.42|16539.44|16539.44|16483.42|16483.42|0
1637943300000|2021-11-26 16:15:00|16479.47|16479.47|16469.04|16469.04|16488.51|16488.51|16465.09|16465.09|0
1637943600000|2021-11-26 16:20:00|16469.86|16469.86|16476.69|16476.69|16508.83|16508.83|16469.86|16469.86|0
1637943900000|2021-11-26 16:25:00|16474.72|16474.72|16466.41|16466.41|16482|16482|16457.84|16457.84|0
1638173700000|2021-11-29 08:15:00|16731.27|16731.27|16756.54|16756.54|16760.72|16760.72|16687.29|16687.29|0
1638174000000|2021-11-29 08:20:00|16757.93|16757.93|16738.49|16738.49|16799.85|16799.85|16728.61|16728.61|0
1638174300000|2021-11-29 08:25:00|16739.88|16739.88|16725.71|16725.71|16751.14|16751.14|16714.06|16714.06|0
1638174600000|2021-11-29 08:30:00|16720.77|16720.77|16722.91|16722.91|16732.1|16732.1|16655.21|16655.21|0
1638174900000|2021-11-29 08:35:00|16721.52|16721.52|16704.49|16704.49|16741.76|16741.76|16699.55|16699.55|0
1638175200000|2021-11-29 08:40:00|16701.7|16701.7|16659.65|16659.65|16701.7|16701.7|16636.63|16636.63|0
1638175500000|2021-11-29 08:45:00|16658.25|16658.25|16598.15|16598.15|16677.53|16677.53|16598.15|16598.15|0
1638175800000|2021-11-29 08:50:00|16602.1|16602.1|16656.43|16656.43|16656.43|16656.43|16599.32|16599.32|0
1638176100000|2021-11-29 08:55:00|16655.2|16655.2|16664.83|16664.83|16669.73|16669.73|16650.26|16650.26|0
1638176400000|2021-11-29 09:00:00|16663.43|16663.43|16692.88|16692.88|16692.88|16692.88|16659.09|16659.09|0
1638176700000|2021-11-29 09:05:00|16695.29|16695.29|16708.8|16708.8|16720.21|16720.21|16689.54|16689.54|0
1638177000000|2021-11-29 09:10:00|16707.4|16707.4|16691.61|16691.61|16710.38|16710.38|16687.84|16687.84|0
1638177300000|2021-11-29 09:15:00|16690.21|16690.21|16671.51|16671.51|16693.76|16693.76|16671.51|16671.51|0
1638177600000|2021-11-29 09:20:00|16674.3|16674.3|16648.72|16648.72|16674.3|16674.3|16634.29|16634.29|0
1638177900000|2021-11-29 09:25:00|16647.33|16647.33|16655.5|16655.5|16668.92|16668.92|16647.33|16647.33|0
1638178200000|2021-11-29 09:30:00|16652.71|16652.71|16624.49|16624.49|16661.19|16661.19|16622.97|16622.97|0
1638178500000|2021-11-29 09:35:00|16625.88|16625.88|16625.79|16625.79|16626.51|16626.51|16605.47|16605.47|0
1638178800000|2021-11-29 09:40:00|16628.58|16628.58|16637.58|16637.58|16649.52|16649.52|16628.58|16628.58|0
1638179100000|2021-11-29 09:45:00|16638.97|16638.97|16686.33|16686.33|16687.72|16687.72|16638.97|16638.97|0
1638179400000|2021-11-29 09:50:00|16681.39|16681.39|16668.03|16668.03|16698.6|16698.6|16656.67|16656.67|0
1638179700000|2021-11-29 09:55:00|16672.96|16672.96|16683.29|16683.29|16686.65|16686.65|16672.96|16672.96|0
1638180000000|2021-11-29 10:00:00|16688.23|16688.23|16693.89|16693.89|16708.46|16708.46|16688.23|16688.23|0
1638180300000|2021-11-29 10:05:00|16694.37|16694.37|16706.65|16706.65|16707.48|16707.48|16690.29|16690.29|0
1638180600000|2021-11-29 10:10:00|16706.24|16706.24|16709.11|16709.11|16711.18|16711.18|16705.83|16705.83|0
1638180900000|2021-11-29 10:15:00|16710.5|16710.5|16742.76|16742.76|16742.76|16742.76|16709.11|16709.11|0
1638181200000|2021-11-29 10:20:00|16743.96|16743.96|16766.11|16766.11|16782.31|16782.31|16743.96|16743.96|0
1638181500000|2021-11-29 10:25:00|16771.05|16771.05|16765.24|16765.24|16771.05|16771.05|16755.53|16755.53|0
1638181800000|2021-11-29 10:30:00|16764.26|16764.26|16777.84|16777.84|16782.29|16782.29|16754.06|16754.06|0
1638182100000|2021-11-29 10:35:00|16778.33|16778.33|16752.24|16752.24|16783.26|16783.26|16752.24|16752.24|0
1638182400000|2021-11-29 10:40:00|16761.55|16761.55|16714.83|16714.83|16766.7|16766.7|16714.83|16714.83|0
1638182700000|2021-11-29 10:45:00|16709.89|16709.89|16740.56|16740.56|16741.95|16741.95|16706.32|16706.32|0
1638183000000|2021-11-29 10:50:00|16741.05|16741.05|16751.18|16751.18|16751.18|16751.18|16740.64|16740.64|0
1638183300000|2021-11-29 10:55:00|16751.6|16751.6|16765.81|16765.81|16768.82|16768.82|16751.6|16751.6|0
1638183600000|2021-11-29 11:00:00|16759.67|16759.67|16757.14|16757.14|16767.01|16767.01|16752.21|16752.21|0
1638183900000|2021-11-29 11:05:00|16758.53|16758.53|16771.07|16771.07|16771.07|16771.07|16758.53|16758.53|0
1638184200000|2021-11-29 11:10:00|16768.28|16768.28|16782.41|16782.41|16782.41|16782.41|16768.28|16768.28|0
1638184500000|2021-11-29 11:15:00|16784.85|16784.85|16775.51|16775.51|16786.24|16786.24|16767.89|16767.89|0
1638184800000|2021-11-29 11:20:00|16770.57|16770.57|16759.81|16759.81|16775.51|16775.51|16751.52|16751.52|0
1638185100000|2021-11-29 11:25:00|16769.68|16769.68|16781.85|16781.85|16788.18|16788.18|16769.68|16769.68|0
1638185400000|2021-11-29 11:30:00|16776.92|16776.92|16782.56|16782.56|16783.25|16783.25|16776.92|16776.92|0
1638185700000|2021-11-29 11:35:00|16786.74|16786.74|16778.47|16778.47|16786.74|16786.74|16778.47|16778.47|0
1638186000000|2021-11-29 11:40:00|16777.26|16777.26|16785.25|16785.25|16792.1|16792.1|16777.26|16777.26|0
1638186300000|2021-11-29 11:45:00|16790.19|16790.19|16757.73|16757.73|16792|16792|16757.73|16757.73|0
1638186600000|2021-11-29 11:50:00|16756.33|16756.33|16732.08|16732.08|16756.33|16756.33|16728.84|16728.84|0
1638186900000|2021-11-29 11:55:00|16730.69|16730.69|16711.02|16711.02|16734.53|16734.53|16711.02|16711.02|0
1638187200000|2021-11-29 12:00:00|16715.96|16715.96|16718.34|16718.34|16718.34|16718.34|16713.4|16713.4|0
1638187500000|2021-11-29 12:05:00|16717.85|16717.85|16718.12|16718.12|16724.94|16724.94|16712.92|16712.92|0
1638187800000|2021-11-29 12:10:00|16719.52|16719.52|16736.16|16736.16|16736.16|16736.16|16719.52|16719.52|0
1638188100000|2021-11-29 12:15:00|16737.37|16737.37|16745.75|16745.75|16755.62|16755.62|16736.05|16736.05|0
1638188400000|2021-11-29 12:20:00|16744.51|16744.51|16708.3|16708.3|16744.51|16744.51|16708.3|16708.3|0
1638188700000|2021-11-29 12:25:00|16718.18|16718.18|16710.15|16710.15|16718.18|16718.18|16710.15|16710.15|0
1638189000000|2021-11-29 12:30:00|16711.55|16711.55|16715.01|16715.01|16717.6|16717.6|16706.61|16706.61|0
1638189300000|2021-11-29 12:35:00|16719.94|16719.94|16718.86|16718.86|16721.34|16721.34|16715.01|16715.01|0
1638189600000|2021-11-29 12:40:00|16720.07|16720.07|16730.76|16730.76|16736.9|16736.9|16713.74|16713.74|0
1638189900000|2021-11-29 12:45:00|16732.16|16732.16|16753.02|16753.02|16755.81|16755.81|16732.16|16732.16|0
1638190200000|2021-11-29 12:50:00|16754.42|16754.42|16752.76|16752.76|16759.98|16759.98|16749.48|16749.48|0
1638190500000|2021-11-29 12:55:00|16754.15|16754.15|16757.01|16757.01|16762.16|16762.16|16752.76|16752.76|0
1638190800000|2021-11-29 13:00:00|16755.62|16755.62|16765.26|16765.26|16765.26|16765.26|16754.41|16754.41|0
1638191100000|2021-11-29 13:05:00|16764.44|16764.44|16749.88|16749.88|16772.16|16772.16|16747.45|16747.45|0
1638191400000|2021-11-29 13:10:00|16751.28|16751.28|16761.75|16761.75|16764.51|16764.51|16749.7|16749.7|0
1638191700000|2021-11-29 13:15:00|16760.36|16760.36|16736.2|16736.2|16760.36|16760.36|16734.81|16734.81|0
1638192000000|2021-11-29 13:20:00|16734.81|16734.81|16735.25|16735.25|16735.25|16735.25|16726.29|16726.29|0
1638192300000|2021-11-29 13:25:00|16736.65|16736.65|16737.34|16737.34|16737.34|16737.34|16725.17|16725.17|0
1638192600000|2021-11-29 13:30:00|16735.94|16735.94|16711.26|16711.26|16735.94|16735.94|16711.26|16711.26|0
1638192900000|2021-11-29 13:35:00|16712.65|16712.65|16692.98|16692.98|16714.05|16714.05|16692.98|16692.98|0
1638193200000|2021-11-29 13:40:00|16697.92|16697.92|16699.38|16699.38|16704.32|16704.32|16697.92|16697.92|0
1638193500000|2021-11-29 13:45:00|16704.32|16704.32|16722.93|16722.93|16723.12|16723.12|16704.32|16704.32|0
1638193800000|2021-11-29 13:50:00|16721.54|16721.54|16704.01|16704.01|16724.32|16724.32|16700.46|16700.46|0
1638194100000|2021-11-29 13:55:00|16708.94|16708.94|16721.21|16721.21|16723.36|16723.36|16708.94|16708.94|0
1638194400000|2021-11-29 14:00:00|16722.6|16722.6|16721.74|16721.74|16723.62|16723.62|16715.18|16715.18|0
1638194700000|2021-11-29 14:05:00|16722.23|16722.23|16716.55|16716.55|16722.23|16722.23|16705.73|16705.73|0
1638195000000|2021-11-29 14:10:00|16715.16|16715.16|16706.67|16706.67|16720.58|16720.58|16705.28|16705.28|0
1638195300000|2021-11-29 14:15:00|16707.88|16707.88|16714.69|16714.69|16717.47|16717.47|16703.61|16703.61|0
1638195600000|2021-11-29 14:20:00|16713.3|16713.3|16694.5|16694.5|16713.3|16713.3|16691.9|16691.9|0
1638195900000|2021-11-29 14:25:00|16694.92|16694.92|16715.5|16715.5|16716.32|16716.32|16690.25|16690.25|0
1638196200000|2021-11-29 14:30:00|16716.89|16716.89|16700.73|16700.73|16716.89|16716.89|16676.95|16676.95|0
1638196500000|2021-11-29 14:35:00|16697.95|16697.95|16714.58|16714.58|16714.58|16714.58|16688.71|16688.71|0
1638196800000|2021-11-29 14:40:00|16715.97|16715.97|16724.75|16724.75|16731.26|16731.26|16715.97|16715.97|0
1638197100000|2021-11-29 14:45:00|16723.35|16723.35|16713.68|16713.68|16729.33|16729.33|16712.15|16712.15|0
1638197400000|2021-11-29 14:50:00|16712.42|16712.42|16750.9|16750.9|16760.58|16760.58|16703.24|16703.24|0
1638197700000|2021-11-29 14:55:00|16755.83|16755.83|16796.19|16796.19|16806.06|16806.06|16754.1|16754.1|0
1638198000000|2021-11-29 15:00:00|16794.8|16794.8|16800.4|16800.4|16823.93|16823.93|16794.31|16794.31|0
1638198300000|2021-11-29 15:05:00|16798.94|16798.94|16793.59|16793.59|16805.27|16805.27|16793.59|16793.59|0
1638198600000|2021-11-29 15:10:00|16798.52|16798.52|16786.31|16786.31|16818.53|16818.53|16786.31|16786.31|0
1638198900000|2021-11-29 15:15:00|16784.85|16784.85|16760.26|16760.26|16786.65|16786.65|16754.91|16754.91|0
1638199200000|2021-11-29 15:20:00|16761.66|16761.66|16776.75|16776.75|16776.75|16776.75|16757.17|16757.17|0
1638199500000|2021-11-29 15:25:00|16777.17|16777.17|16717.26|16717.26|16787.46|16787.46|16717.26|16717.26|0
1638199800000|2021-11-29 15:30:00|16722.2|16722.2|16723|16723|16739.44|16739.44|16722.2|16722.2|0
1638200100000|2021-11-29 15:35:00|16727.93|16727.93|16719.41|16719.41|16729.57|16729.57|16715.39|16715.39|0
1638200400000|2021-11-29 15:40:00|16714.47|16714.47|16685.64|16685.64|16714.47|16714.47|16679.24|16679.24|0
1638200700000|2021-11-29 15:45:00|16686.84|16686.84|16669.98|16669.98|16690.58|16690.58|16669.98|16669.98|0
1638201000000|2021-11-29 15:50:00|16667.2|16667.2|16650.66|16650.66|16667.2|16667.2|16634.86|16634.86|0
1638201300000|2021-11-29 15:55:00|16651.5|16651.5|16691.12|16691.12|16691.12|16691.12|16651.5|16651.5|0
1638201600000|2021-11-29 16:00:00|16696.06|16696.06|16695.9|16695.9|16696.74|16696.74|16681.46|16681.46|0
1638201900000|2021-11-29 16:05:00|16696.31|16696.31|16699.44|16699.44|16700.41|16700.41|16691.38|16691.38|0
1638202200000|2021-11-29 16:10:00|16694.5|16694.5|16712.55|16712.55|16713.95|16713.95|16694.5|16694.5|0
1638202500000|2021-11-29 16:15:00|16713.76|16713.76|16715.12|16715.12|16726.03|16726.03|16712.55|16712.55|0
1638202800000|2021-11-29 16:20:00|16710.18|16710.18|16703.98|16703.98|16715.81|16715.81|16700.72|16700.72|0
1638203100000|2021-11-29 16:25:00|16699.04|16699.04|16656.77|16656.77|16706.89|16706.89|16656.77|16656.77|0
1638260100000|2021-11-30 08:15:00|16475.29|16475.29|16483.86|16483.86|16488.62|16488.62|16449.97|16449.97|0
1638260400000|2021-11-30 08:20:00|16485.07|16485.07|16513.01|16513.01|16513.01|16513.01|16456.49|16456.49|0
1638260700000|2021-11-30 08:25:00|16515.42|16515.42|16552.69|16552.69|16575.35|16575.35|16511.69|16511.69|0
1638261000000|2021-11-30 08:30:00|16553.1|16553.1|16564.19|16564.19|16570.52|16570.52|16542.73|16542.73|0
1638261300000|2021-11-30 08:35:00|16563.22|16563.22|16543.8|16543.8|16565.56|16565.56|16540|16540|0
1638261600000|2021-11-30 08:40:00|16542.41|16542.41|16546.25|16546.25|16558.5|16558.5|16530.14|16530.14|0
1638261900000|2021-11-30 08:45:00|16547.64|16547.64|16514.08|16514.08|16550.43|16550.43|16514.08|16514.08|0
1638262200000|2021-11-30 08:50:00|16518.03|16518.03|16543|16543|16547.17|16547.17|16518.03|16518.03|0
1638262500000|2021-11-30 08:55:00|16552.87|16552.87|16528.06|16528.06|16570.74|16570.74|16528.06|16528.06|0
1638262800000|2021-11-30 09:00:00|16525.28|16525.28|16476.53|16476.53|16525.28|16525.28|16473.74|16473.74|0
1638263100000|2021-11-30 09:05:00|16477.73|16477.73|16505|16505|16518.71|16518.71|16469.83|16469.83|0
1638263400000|2021-11-30 09:10:00|16510.57|16510.57|16525.18|16525.18|16531.92|16531.92|16497.91|16497.91|0
1638263700000|2021-11-30 09:15:00|16523.79|16523.79|16563.87|16563.87|16575.71|16575.71|16521.01|16521.01|0
1638264000000|2021-11-30 09:20:00|16562.48|16562.48|16562.01|16562.01|16579.59|16579.59|16551.9|16551.9|0
1638264300000|2021-11-30 09:25:00|16560.62|16560.62|16567.23|16567.23|16585.57|16585.57|16552.2|16552.2|0
1638264600000|2021-11-30 09:30:00|16562.3|16562.3|16530.09|16530.09|16562.3|16562.3|16505.91|16505.91|0
1638264900000|2021-11-30 09:35:00|16528.7|16528.7|16543.44|16543.44|16543.44|16543.44|16522.3|16522.3|0
1638265200000|2021-11-30 09:40:00|16544.83|16544.83|16524.08|16524.08|16555.15|16555.15|16524.08|16524.08|0
1638265500000|2021-11-30 09:45:00|16523.66|16523.66|16549.81|16549.81|16557.54|16557.54|16519.6|16519.6|0
1638265800000|2021-11-30 09:50:00|16548.42|16548.42|16568.95|16568.95|16576.62|16576.62|16548.42|16548.42|0
1638266100000|2021-11-30 09:55:00|16567.27|16567.27|16597.62|16597.62|16597.62|16597.62|16565.39|16565.39|0
1638266400000|2021-11-30 10:00:00|16602.55|16602.55|16615.77|16615.77|16619.02|16619.02|16600.04|16600.04|0
1638266700000|2021-11-30 10:05:00|16614.79|16614.79|16607.93|16607.93|16615.54|16615.54|16606.54|16606.54|0
1638267000000|2021-11-30 10:10:00|16606.73|16606.73|16612.1|16612.1|16626.77|16626.77|16603.48|16603.48|0
1638267300000|2021-11-30 10:15:00|16610.7|16610.7|16570.3|16570.3|16610.7|16610.7|16564.87|16564.87|0
1638267600000|2021-11-30 10:20:00|16569.81|16569.81|16544.31|16544.31|16569.81|16569.81|16542.53|16542.53|0
1638267900000|2021-11-30 10:25:00|16541.9|16541.9|16564.12|16564.12|16570.45|16570.45|16541.9|16541.9|0
1638268200000|2021-11-30 10:30:00|16565.51|16565.51|16568.18|16568.18|16594.39|16594.39|16564.12|16564.12|0
1638268500000|2021-11-30 10:35:00|16569.44|16569.44|16554.03|16554.03|16569.86|16569.86|16536|16536|0
1638268800000|2021-11-30 10:40:00|16554.51|16554.51|16557.58|16557.58|16559.04|16559.04|16551.32|16551.32|0
1638269100000|2021-11-30 10:45:00|16556.19|16556.19|16555.7|16555.7|16559.73|16559.73|16549.86|16549.86|0
1638269400000|2021-11-30 10:50:00|16554.49|16554.49|16571.53|16571.53|16578.7|16578.7|16554.49|16554.49|0
1638269700000|2021-11-30 10:55:00|16570.71|16570.71|16593.53|16593.53|16601.68|16601.68|16570.71|16570.71|0
1638270000000|2021-11-30 11:00:00|16594.93|16594.93|16570.06|16570.06|16596.13|16596.13|16570.06|16570.06|0
1638270300000|2021-11-30 11:05:00|16565.88|16565.88|16561.12|16561.12|16571|16571|16561.12|16561.12|0
1638270600000|2021-11-30 11:10:00|16559.92|16559.92|16549.69|16549.69|16559.92|16559.92|16549.07|16549.07|0
1638270900000|2021-11-30 11:15:00|16544.76|16544.76|16539.4|16539.4|16553.52|16553.52|16537.46|16537.46|0
1638271200000|2021-11-30 11:20:00|16540.22|16540.22|16523.68|16523.68|16548.43|16548.43|16523.19|16523.19|0
1638271500000|2021-11-30 11:25:00|16533.55|16533.55|16536.61|16536.61|16541.55|16541.55|16531.67|16531.67|0
1638271800000|2021-11-30 11:30:00|16538|16538|16543.56|16543.56|16545.9|16545.9|16538|16538|0
1638272100000|2021-11-30 11:35:00|16542.36|16542.36|16551.63|16551.63|16551.63|16551.63|16534.17|16534.17|0
1638272400000|2021-11-30 11:40:00|16549.58|16549.58|16565.87|16565.87|16571.92|16571.92|16549.58|16549.58|0
1638272700000|2021-11-30 11:45:00|16564.66|16564.66|16567.39|16567.39|16568.78|16568.78|16553.81|16553.81|0
1638273000000|2021-11-30 11:50:00|16562.45|16562.45|16552.88|16552.88|16562.45|16562.45|16547.94|16547.94|0
1638273300000|2021-11-30 11:55:00|16557.81|16557.81|16560.29|16560.29|16566.62|16566.62|16557.4|16557.4|0
1638273600000|2021-11-30 12:00:00|16561.11|16561.11|16571.75|16571.75|16585.04|16585.04|16561.11|16561.11|0
1638273900000|2021-11-30 12:05:00|16574.54|16574.54|16571.33|16571.33|16574.54|16574.54|16570.36|16570.36|0
1638274200000|2021-11-30 12:10:00|16572.31|16572.31|16571.33|16571.33|16572.72|16572.72|16571.33|16571.33|0
1638274500000|2021-11-30 12:15:00|16569.93|16569.93|16565.14|16565.14|16569.98|16569.98|16561.24|16561.24|0
1638274800000|2021-11-30 12:20:00|16575.01|16575.01|16595.36|16595.36|16595.36|16595.36|16575.01|16575.01|0
1638275100000|2021-11-30 12:25:00|16596.75|16596.75|16610.77|16610.77|16612.81|16612.81|16596.75|16596.75|0
1638275400000|2021-11-30 12:30:00|16611.26|16611.26|16586.12|16586.12|16611.26|16611.26|16586.12|16586.12|0
1638275700000|2021-11-30 12:35:00|16584.73|16584.73|16590.61|16590.61|16595.54|16595.54|16584.73|16584.73|0
1638276000000|2021-11-30 12:40:00|16590.2|16590.2|16588.67|16588.67|16601.19|16601.19|16588.67|16588.67|0
1638276300000|2021-11-30 12:45:00|16593.6|16593.6|16578.33|16578.33|16593.6|16593.6|16578.33|16578.33|0
1638276600000|2021-11-30 12:50:00|16579.72|16579.72|16606.03|16606.03|16610.97|16610.97|16579.72|16579.72|0
1638276900000|2021-11-30 12:55:00|16605.54|16605.54|16615.97|16615.97|16620.91|16620.91|16602.99|16602.99|0
1638277200000|2021-11-30 13:00:00|16614.58|16614.58|16608.5|16608.5|16614.58|16614.58|16603.75|16603.75|0
1638277500000|2021-11-30 13:05:00|16607.3|16607.3|16607.26|16607.26|16608.5|16608.5|16596.9|16596.9|0
1638277800000|2021-11-30 13:10:00|16606.05|16606.05|16599.55|16599.55|16609.65|16609.65|16594.61|16594.61|0
1638278100000|2021-11-30 13:15:00|16594.61|16594.61|16591.42|16591.42|16597.76|16597.76|16585.52|16585.52|0
1638278400000|2021-11-30 13:20:00|16590.03|16590.03|16569.97|16569.97|16590.03|16590.03|16558.49|16558.49|0
1638278700000|2021-11-30 13:25:00|16569.49|16569.49|16541|16541|16573.82|16573.82|16529.74|16529.74|0
1638279000000|2021-11-30 13:30:00|16545.94|16545.94|16553.12|16553.12|16553.12|16553.12|16541.95|16541.95|0
1638279300000|2021-11-30 13:35:00|16554.38|16554.38|16590.57|16590.57|16591.42|16591.42|16553.96|16553.96|0
1638279600000|2021-11-30 13:40:00|16600.44|16600.44|16613.39|16613.39|16613.39|16613.39|16597.77|16597.77|0
1638279900000|2021-11-30 13:45:00|16614.37|16614.37|16595.85|16595.85|16614.37|16614.37|16595.85|16595.85|0
1638280200000|2021-11-30 13:50:00|16594.46|16594.46|16608.77|16608.77|16608.77|16608.77|16594.46|16594.46|0
1638280500000|2021-11-30 13:55:00|16607.38|16607.38|16620.51|16620.51|16621.72|16621.72|16591.18|16591.18|0
1638280800000|2021-11-30 14:00:00|16615.58|16615.58|16601.16|16601.16|16615.58|16615.58|16593.66|16593.66|0
1638281100000|2021-11-30 14:05:00|16602.55|16602.55|16617.72|16617.72|16622.36|16622.36|16598.52|16598.52|0
1638281400000|2021-11-30 14:10:00|16622.65|16622.65|16628.14|16628.14|16641.77|16641.77|16622.65|16622.65|0
1638281700000|2021-11-30 14:15:00|16626.75|16626.75|16630.69|16630.69|16632.64|16632.64|16610.53|16610.53|0
1638282000000|2021-11-30 14:20:00|16632.09|16632.09|16676.76|16676.76|16678.16|16678.16|16632.09|16632.09|0
1638282300000|2021-11-30 14:25:00|16678.16|16678.16|16663.11|16663.11|16683.09|16683.09|16658.12|16658.12|0
1638282600000|2021-11-30 14:30:00|16664.51|16664.51|16648.42|16648.42|16673.89|16673.89|16644.23|16644.23|0
1638282900000|2021-11-30 14:35:00|16653.36|16653.36|16662.22|16662.22|16662.22|16662.22|16639.86|16639.86|0
1638283200000|2021-11-30 14:40:00|16665.01|16665.01|16676.2|16676.2|16682.2|16682.2|16659.91|16659.91|0
1638283500000|2021-11-30 14:45:00|16677.17|16677.17|16680.55|16680.55|16684.65|16684.65|16665.66|16665.66|0
1638283800000|2021-11-30 14:50:00|16679.16|16679.16|16662.61|16662.61|16686.46|16686.46|16659.83|16659.83|0
1638284100000|2021-11-30 14:55:00|16657.67|16657.67|16702.13|16702.13|16705.34|16705.34|16657.67|16657.67|0
1638284400000|2021-11-30 15:00:00|16701.72|16701.72|16733.02|16733.02|16733.02|16733.02|16701.72|16701.72|0
1638284700000|2021-11-30 15:05:00|16728.09|16728.09|16739.42|16739.42|16758.64|16758.64|16725.3|16725.3|0
1638285000000|2021-11-30 15:10:00|16742.9|16742.9|16734.34|16734.34|16748.81|16748.81|16734.34|16734.34|0
1638285300000|2021-11-30 15:15:00|16734.82|16734.82|16747.35|16747.35|16769.51|16769.51|16734.82|16734.82|0
1638285600000|2021-11-30 15:20:00|16745.96|16745.96|16731.32|16731.32|16748.42|16748.42|16731.32|16731.32|0
1638285900000|2021-11-30 15:25:00|16736.26|16736.26|16752.42|16752.42|16752.42|16752.42|16731.86|16731.86|0
1638286200000|2021-11-30 15:30:00|16752.91|16752.91|16748.33|16748.33|16755.5|16755.5|16730.5|16730.5|0
1638286500000|2021-11-30 15:35:00|16738.46|16738.46|16677.26|16677.26|16746.18|16746.18|16672.32|16672.32|0
1638286800000|2021-11-30 15:40:00|16677.67|16677.67|16676.13|16676.13|16690.97|16690.97|16667.77|16667.77|0
1638287100000|2021-11-30 15:45:00|16675.15|16675.15|16688.5|16688.5|16709.34|16709.34|16675.15|16675.15|0
1638287400000|2021-11-30 15:50:00|16683.57|16683.57|16643.03|16643.03|16683.57|16683.57|16643.03|16643.03|0
1638287700000|2021-11-30 15:55:00|16642.54|16642.54|16610.79|16610.79|16643.94|16643.94|16609.81|16609.81|0
1638288000000|2021-11-30 16:00:00|16609.4|16609.4|16628.55|16628.55|16633.48|16633.48|16597.25|16597.25|0
1638288300000|2021-11-30 16:05:00|16629.94|16629.94|16641.64|16641.64|16648.17|16648.17|16628.55|16628.55|0
1638288600000|2021-11-30 16:10:00|16642.05|16642.05|16667.91|16667.91|16667.91|16667.91|16642.05|16642.05|0
1638288900000|2021-11-30 16:15:00|16665.12|16665.12|16670.47|16670.47|16693.14|16693.14|16664.7|16664.7|0
1638289200000|2021-11-30 16:20:00|16675.4|16675.4|16674.34|16674.34|16689.66|16689.66|16667.03|16667.03|0
1638289500000|2021-11-30 16:25:00|16673.52|16673.52|16655.45|16655.45|16698.86|16698.86|16654.25|16654.25|0
1638346500000|2021-12-01 08:15:00|16676.86|16676.86|16661.85|16661.85|16693.16|16693.16|16659.06|16659.06|0
1638346800000|2021-12-01 08:20:00|16663.08|16663.08|16626.51|16626.51|16663.08|16663.08|16614.89|16614.89|0
1638347100000|2021-12-01 08:25:00|16621.57|16621.57|16570.76|16570.76|16626.38|16626.38|16562.15|16562.15|0
1638347400000|2021-12-01 08:30:00|16569.37|16569.37|16531.13|16531.13|16569.37|16569.37|16512.23|16512.23|0
1638347700000|2021-12-01 08:35:00|16532.52|16532.52|16510.32|16510.32|16532.52|16532.52|16501.98|16501.98|0
1638348000000|2021-12-01 08:40:00|16509.11|16509.11|16515.09|16515.09|16533.78|16533.78|16503.73|16503.73|0
1638348300000|2021-12-01 08:45:00|16516.49|16516.49|16518.14|16518.14|16519.54|16519.54|16502.31|16502.31|0
1638348600000|2021-12-01 08:50:00|16508.27|16508.27|16522.19|16522.19|16522.19|16522.19|16498.58|16498.58|0
1638348900000|2021-12-01 08:55:00|16523.39|16523.39|16491.53|16491.53|16536.05|16536.05|16486.93|16486.93|0
1638349200000|2021-12-01 09:00:00|16490.14|16490.14|16462.47|16462.47|16490.14|16490.14|16449.23|16449.23|0
1638349500000|2021-12-01 09:05:00|16460.49|16460.49|16456.4|16456.4|16479.71|16479.71|16446.73|16446.73|0
1638349800000|2021-12-01 09:10:00|16460.35|16460.35|16468.07|16468.07|16470.22|16470.22|16442.94|16442.94|0
1638350100000|2021-12-01 09:15:00|16470.85|16470.85|16487.3|16487.3|16510.48|16510.48|16469.46|16469.46|0
1638350400000|2021-12-01 09:20:00|16483.35|16483.35|16454.7|16454.7|16484.16|16484.16|16446.81|16446.81|0
1638350700000|2021-12-01 09:25:00|16442.86|16442.86|16434.61|16434.61|16442.86|16442.86|16419.64|16419.64|0
1638351000000|2021-12-01 09:30:00|16437.53|16437.53|16450.42|16450.42|16450.42|16450.42|16425.69|16425.69|0
1638351300000|2021-12-01 09:35:00|16444.5|16444.5|16438.16|16438.16|16450|16450|16434.72|16434.72|0
1638351600000|2021-12-01 09:40:00|16436.76|16436.76|16450.76|16450.76|16450.76|16450.76|16424.11|16424.11|0
1638351900000|2021-12-01 09:45:00|16448.78|16448.78|16463.42|16463.42|16463.42|16463.42|16443.44|16443.44|0
1638352200000|2021-12-01 09:50:00|16469.34|16469.34|16460.78|16460.78|16471.31|16471.31|16448.93|16448.93|0
1638352500000|2021-12-01 09:55:00|16462.17|16462.17|16500.2|16500.2|16509.42|16509.42|16462.17|16462.17|0
1638352800000|2021-12-01 10:00:00|16504.14|16504.14|16499.22|16499.22|16523.63|16523.63|16499.22|16499.22|0
1638353100000|2021-12-01 10:05:00|16501.19|16501.19|16506.79|16506.79|16508.51|16508.51|16486.21|16486.21|0
1638353400000|2021-12-01 10:10:00|16504.82|16504.82|16481.17|16481.17|16506.21|16506.21|16480.75|16480.75|0
1638353700000|2021-12-01 10:15:00|16483.15|16483.15|16489.1|16489.1|16495.02|16495.02|16479.64|16479.64|0
1638354000000|2021-12-01 10:20:00|16483.17|16483.17|16486.98|16486.98|16494.43|16494.43|16479|16479|0
1638354300000|2021-12-01 10:25:00|16483.03|16483.03|16470.95|16470.95|16486.98|16486.98|16466.89|16466.89|0
1638354600000|2021-12-01 10:30:00|16469.56|16469.56|16460.05|16460.05|16480.91|16480.91|16460.05|16460.05|0
1638354900000|2021-12-01 10:35:00|16462.03|16462.03|16457.19|16457.19|16466.02|16466.02|16446.09|16446.09|0
1638355200000|2021-12-01 10:40:00|16453.24|16453.24|16432.22|16432.22|16453.24|16453.24|16432.22|16432.22|0
1638355500000|2021-12-01 10:45:00|16436.17|16436.17|16444.51|16444.51|16447.45|16447.45|16425.19|16425.19|0
1638355800000|2021-12-01 10:50:00|16443.11|16443.11|16449.45|16449.45|16458.74|16458.74|16435.8|16435.8|0
1638356100000|2021-12-01 10:55:00|16445.5|16445.5|16469.96|16469.96|16469.96|16469.96|16445.5|16445.5|0
1638356400000|2021-12-01 11:00:00|16470.37|16470.37|16462.89|16462.89|16476.71|16476.71|16456.15|16456.15|0
1638356700000|2021-12-01 11:05:00|16462.48|16462.48|16474.84|16474.84|16478.79|16478.79|16455.58|16455.58|0
1638357000000|2021-12-01 11:10:00|16474.35|16474.35|16480.82|16480.82|16482.02|16482.02|16469.01|16469.01|0
1638357300000|2021-12-01 11:15:00|16480.33|16480.33|16464.96|16464.96|16482.29|16482.29|16464.96|16464.96|0
1638357600000|2021-12-01 11:20:00|16459.03|16459.03|16460.17|16460.17|16476.01|16476.01|16459.03|16459.03|0
1638357900000|2021-12-01 11:25:00|16458.19|16458.19|16446.28|16446.28|16458.19|16458.19|16443.89|16443.89|0
1638358200000|2021-12-01 11:30:00|16445.86|16445.86|16447.71|16447.71|16453.41|16453.41|16442.37|16442.37|0
1638358500000|2021-12-01 11:35:00|16439.81|16439.81|16427.47|16427.47|16442.95|16442.95|16421.54|16421.54|0
1638358800000|2021-12-01 11:40:00|16429.44|16429.44|16431.33|16431.33|16437.25|16437.25|16429.03|16429.03|0
1638359100000|2021-12-01 11:45:00|16429.94|16429.94|16431.79|16431.79|16434.51|16434.51|16428|16428|0
1638359400000|2021-12-01 11:50:00|16432.28|16432.28|16441.12|16441.12|16453.55|16453.55|16432.28|16432.28|0
1638359700000|2021-12-01 11:55:00|16439.73|16439.73|16436.38|16436.38|16441.7|16441.7|16434.99|16434.99|0
1638360000000|2021-12-01 12:00:00|16437.36|16437.36|16453.38|16453.38|16459.38|16459.38|16432.43|16432.43|0
1638360300000|2021-12-01 12:05:00|16454.77|16454.77|16455.94|16455.94|16461.42|16461.42|16444.09|16444.09|0
1638360600000|2021-12-01 12:10:00|16458.73|16458.73|16475.06|16475.06|16475.06|16475.06|16454.06|16454.06|0
1638360900000|2021-12-01 12:15:00|16471.11|16471.11|16458.84|16458.84|16477.24|16477.24|16458.84|16458.84|0
1638361200000|2021-12-01 12:20:00|16456.87|16456.87|16474.66|16474.66|16480.44|16480.44|16456.87|16456.87|0
1638361500000|2021-12-01 12:25:00|16473.84|16473.84|16460.64|16460.64|16476.4|16476.4|16460.64|16460.64|0
1638361800000|2021-12-01 12:30:00|16459.43|16459.43|16460.01|16460.01|16464.44|16464.44|16455.76|16455.76|0
1638362100000|2021-12-01 12:35:00|16458.62|16458.62|16450.58|16450.58|16458.62|16458.62|16449.81|16449.81|0
1638362400000|2021-12-01 12:40:00|16448.61|16448.61|16438.32|16438.32|16454.53|16454.53|16438.32|16438.32|0
1638362700000|2021-12-01 12:45:00|16436.34|16436.34|16427.44|16427.44|16437.15|16437.15|16427.44|16427.44|0
1638363000000|2021-12-01 12:50:00|16425.46|16425.46|16412.56|16412.56|16425.46|16425.46|16411.07|16411.07|0
1638363300000|2021-12-01 12:55:00|16412.98|16412.98|16392.25|16392.25|16413.47|16413.47|16390.86|16390.86|0
1638363600000|2021-12-01 13:00:00|16393.65|16393.65|16393.33|16393.33|16400.4|16400.4|16389.89|16389.89|0
1638363900000|2021-12-01 13:05:00|16392.84|16392.84|16389.79|16389.79|16400.64|16400.64|16389.79|16389.79|0
1638364200000|2021-12-01 13:10:00|16388.4|16388.4|16373|16373|16388.4|16388.4|16367.26|16367.26|0
1638364500000|2021-12-01 13:15:00|16373.48|16373.48|16357.51|16357.51|16376.08|16376.08|16355.7|16355.7|0
1638364800000|2021-12-01 13:20:00|16357.93|16357.93|16371.18|16371.18|16371.18|16371.18|16356.67|16356.67|0
1638365100000|2021-12-01 13:25:00|16371.6|16371.6|16382.69|16382.69|16382.69|16382.69|16369.5|16369.5|0
1638365400000|2021-12-01 13:30:00|16383.11|16383.11|16377.16|16377.16|16385.09|16385.09|16373.24|16373.24|0
1638365700000|2021-12-01 13:35:00|16379.13|16379.13|16381.38|16381.38|16387.31|16387.31|16371.2|16371.2|0
1638366000000|2021-12-01 13:40:00|16380.9|16380.9|16381.68|16381.68|16383.28|16383.28|16365.86|16365.86|0
1638366300000|2021-12-01 13:45:00|16382.09|16382.09|16429.63|16429.63|16433.58|16433.58|16380.63|16380.63|0
1638366600000|2021-12-01 13:50:00|16423.71|16423.71|16440.76|16440.76|16448.66|16448.66|16423.22|16423.22|0
1638366900000|2021-12-01 13:55:00|16434.84|16434.84|16424.13|16424.13|16434.84|16434.84|16422.93|16422.93|0
1638367200000|2021-12-01 14:00:00|16422.74|16422.74|16425.73|16425.73|16436.93|16436.93|16419.83|16419.83|0
1638367500000|2021-12-01 14:05:00|16424.34|16424.34|16422.85|16422.85|16430.7|16430.7|16421.59|16421.59|0
1638367800000|2021-12-01 14:10:00|16421.46|16421.46|16409.32|16409.32|16421.76|16421.76|16403.92|16403.92|0
1638368100000|2021-12-01 14:15:00|16408.12|16408.12|16398.16|16398.16|16417.22|16417.22|16398.16|16398.16|0
1638368400000|2021-12-01 14:20:00|16395.24|16395.24|16411.24|16411.24|16413.45|16413.45|16391.98|16391.98|0
1638368700000|2021-12-01 14:25:00|16412.06|16412.06|16409.98|16409.98|16414.02|16414.02|16409.98|16409.98|0
1638369000000|2021-12-01 14:30:00|16404.06|16404.06|16416.13|16416.13|16429.31|16429.31|16401.13|16401.13|0
1638369300000|2021-12-01 14:35:00|16415.16|16415.16|16425.51|16425.51|16425.51|16425.51|16407.21|16407.21|0
1638369600000|2021-12-01 14:40:00|16421.56|16421.56|16437.19|16437.19|16437.19|16437.19|16411.45|16411.45|0
1638369900000|2021-12-01 14:45:00|16447.07|16447.07|16475.7|16475.7|16495.52|16495.52|16447.07|16447.07|0
1638370200000|2021-12-01 14:50:00|16467.81|16467.81|16456.25|16456.25|16470.22|16470.22|16453.81|16453.81|0
1638370500000|2021-12-01 14:55:00|16458.22|16458.22|16430.55|16430.55|16468|16468|16430.55|16430.55|0
1638370800000|2021-12-01 15:00:00|16429.16|16429.16|16434.49|16434.49|16440.55|16440.55|16424.88|16424.88|0
1638371100000|2021-12-01 15:05:00|16435.88|16435.88|16455.51|16455.51|16455.51|16455.51|16432.12|16432.12|0
1638371400000|2021-12-01 15:10:00|16456|16456|16442.78|16442.78|16461.75|16461.75|16442.78|16442.78|0
1638371700000|2021-12-01 15:15:00|16440.81|16440.81|16437.16|16437.16|16458.55|16458.55|16437.16|16437.16|0
1638372000000|2021-12-01 15:20:00|16435.77|16435.77|16447.54|16447.54|16447.54|16447.54|16422.2|16422.2|0
1638372300000|2021-12-01 15:25:00|16446.15|16446.15|16420.9|16420.9|16448.12|16448.12|16420.9|16420.9|0
1638372600000|2021-12-01 15:30:00|16419.51|16419.51|16433.06|16433.06|16448.42|16448.42|16419.51|16419.51|0
1638372900000|2021-12-01 15:35:00|16438.99|16438.99|16412.7|16412.7|16444.42|16444.42|16412.7|16412.7|0
1638373200000|2021-12-01 15:40:00|16411.46|16411.46|16401.5|16401.5|16411.46|16411.46|16386.52|16386.52|0
1638373500000|2021-12-01 15:45:00|16402.89|16402.89|16413.11|16413.11|16416.94|16416.94|16402.89|16402.89|0
1638373800000|2021-12-01 15:50:00|16415.09|16415.09|16418.11|16418.11|16420.43|16420.43|16407.96|16407.96|0
1638374100000|2021-12-01 15:55:00|16420.09|16420.09|16428.35|16428.35|16428.35|16428.35|16420.09|16420.09|0
1638374400000|2021-12-01 16:00:00|16430.33|16430.33|16422.45|16422.45|16436.25|16436.25|16415.51|16415.51|0
1638374700000|2021-12-01 16:05:00|16425.24|16425.24|16424.45|16424.45|16445.58|16445.58|16424.45|16424.45|0
1638375000000|2021-12-01 16:10:00|16423.05|16423.05|16427.81|16427.81|16429.4|16429.4|16415.74|16415.74|0
1638375300000|2021-12-01 16:15:00|16426.83|16426.83|16434.15|16434.15|16439|16439|16425.83|16425.83|0
1638375600000|2021-12-01 16:20:00|16432.75|16432.75|16452.36|16452.36|16456.31|16456.31|16428.8|16428.8|0
1638375900000|2021-12-01 16:25:00|16453.33|16453.33|16446.2|16446.2|16460.84|16460.84|16444.73|16444.73|0
1638432900000|2021-12-02 08:15:00|16223.17|16223.17|16290.99|16290.99|16291.4|16291.4|16222.68|16222.68|0
1638433200000|2021-12-02 08:20:00|16296.91|16296.91|16310.6|16310.6|16318.31|16318.31|16272.57|16272.57|0
1638433500000|2021-12-02 08:25:00|16298.75|16298.75|16299.5|16299.5|16309.18|16309.18|16285.06|16285.06|0
1638433800000|2021-12-02 08:30:00|16298.52|16298.52|16286.99|16286.99|16298.52|16298.52|16273.55|16273.55|0
1638434100000|2021-12-02 08:35:00|16288.45|16288.45|16310.41|16310.41|16322.13|16322.13|16288.45|16288.45|0
1638434400000|2021-12-02 08:40:00|16304.48|16304.48|16305.4|16305.4|16310.74|16310.74|16290.76|16290.76|0
1638434700000|2021-12-02 08:45:00|16315.27|16315.27|16307.14|16307.14|16315.82|16315.82|16298.04|16298.04|0
1638435000000|2021-12-02 08:50:00|16315.04|16315.04|16316.7|16316.7|16320.65|16320.65|16307.14|16307.14|0
1638435300000|2021-12-02 08:55:00|16314.73|16314.73|16290.25|16290.25|16320.69|16320.69|16279.57|16279.57|0
1638435600000|2021-12-02 09:00:00|16288.3|16288.3|16290.61|16290.61|16294.38|16294.38|16277.04|16277.04|0
1638435900000|2021-12-02 09:05:00|16290.12|16290.12|16336.41|16336.41|16336.41|16336.41|16290.12|16290.12|0
1638436200000|2021-12-02 09:10:00|16336.89|16336.89|16336.53|16336.53|16348.74|16348.74|16334.39|16334.39|0
1638436500000|2021-12-02 09:15:00|16340.48|16340.48|16350.75|16350.75|16358.68|16358.68|16333.97|16333.97|0
1638436800000|2021-12-02 09:20:00|16350.26|16350.26|16356.9|16356.9|16372.7|16372.7|16338.07|16338.07|0
1638437100000|2021-12-02 09:25:00|16356.41|16356.41|16330.86|16330.86|16359.2|16359.2|16326.68|16326.68|0
1638437400000|2021-12-02 09:30:00|16329.46|16329.46|16301.99|16301.99|16336.78|16336.78|16301.99|16301.99|0
1638437700000|2021-12-02 09:35:00|16300.6|16300.6|16263.27|16263.27|16301.42|16301.42|16251.2|16251.2|0
1638438000000|2021-12-02 09:40:00|16269.19|16269.19|16245.16|16245.16|16273.76|16273.76|16230.76|16230.76|0
1638438300000|2021-12-02 09:45:00|16251.08|16251.08|16252.22|16252.22|16255.36|16255.36|16231.24|16231.24|0
1638438600000|2021-12-02 09:50:00|16256.17|16256.17|16278.67|16278.67|16278.7|16278.7|16256.17|16256.17|0
1638438900000|2021-12-02 09:55:00|16286.57|16286.57|16305.2|16305.2|16312.61|16312.61|16283.85|16283.85|0
1638439200000|2021-12-02 10:00:00|16307.18|16307.18|16314.97|16314.97|16318.92|16318.92|16299.52|16299.52|0
1638439500000|2021-12-02 10:05:00|16311.02|16311.02|16311.25|16311.25|16322.85|16322.85|16295.45|16295.45|0
1638439800000|2021-12-02 10:10:00|16314.03|16314.03|16297.77|16297.77|16326.11|16326.11|16295.8|16295.8|0
1638440100000|2021-12-02 10:15:00|16297.28|16297.28|16312.13|16312.13|16319.83|16319.83|16288.5|16288.5|0
1638440400000|2021-12-02 10:20:00|16304.23|16304.23|16316.3|16316.3|16316.3|16316.3|16286.92|16286.92|0
1638440700000|2021-12-02 10:25:00|16314.32|16314.32|16337.52|16337.52|16339.49|16339.49|16314.32|16314.32|0
1638441000000|2021-12-02 10:30:00|16336.13|16336.13|16332.96|16332.96|16338.54|16338.54|16320.87|16320.87|0
1638441300000|2021-12-02 10:35:00|16330.17|16330.17|16332.59|16332.59|16336.77|16336.77|16324.95|16324.95|0
1638441600000|2021-12-02 10:40:00|16322.72|16322.72|16338.73|16338.73|16338.73|16338.73|16319.52|16319.52|0
1638441900000|2021-12-02 10:45:00|16340.12|16340.12|16331.49|16331.49|16346.21|16346.21|16330.1|16330.1|0
1638442200000|2021-12-02 10:50:00|16337.42|16337.42|16340.78|16340.78|16340.78|16340.78|16328.12|16328.12|0
1638442500000|2021-12-02 10:55:00|16339.96|16339.96|16339.25|16339.25|16343.13|16343.13|16331.87|16331.87|0
1638442800000|2021-12-02 11:00:00|16340.64|16340.64|16324.11|16324.11|16340.64|16340.64|16314.28|16314.28|0
1638443100000|2021-12-02 11:05:00|16328.06|16328.06|16328.37|16328.37|16331.91|16331.91|16318.67|16318.67|0
1638443400000|2021-12-02 11:10:00|16324.42|16324.42|16300.33|16300.33|16324.84|16324.84|16300.33|16300.33|0
1638443700000|2021-12-02 11:15:00|16298.94|16298.94|16293.81|16293.81|16300.33|16300.33|16289.86|16289.86|0
1638444000000|2021-12-02 11:20:00|16295.01|16295.01|16298.02|16298.02|16300.76|16300.76|16295.01|16295.01|0
1638444300000|2021-12-02 11:25:00|16296.05|16296.05|16287.6|16287.6|16304.34|16304.34|16287.6|16287.6|0
1638444600000|2021-12-02 11:30:00|16285.62|16285.62|16264.61|16264.61|16285.62|16285.62|16264.61|16264.61|0
1638444900000|2021-12-02 11:35:00|16262.64|16262.64|16244.09|16244.09|16266.4|16266.4|16240.72|16240.72|0
1638445200000|2021-12-02 11:40:00|16242.11|16242.11|16220.11|16220.11|16242.53|16242.53|16220.11|16220.11|0
1638445500000|2021-12-02 11:45:00|16226.04|16226.04|16233.1|16233.1|16240.83|16240.83|16219.16|16219.16|0
1638445800000|2021-12-02 11:50:00|16232.61|16232.61|16208.28|16208.28|16232.61|16232.61|16193.97|16193.97|0
1638446100000|2021-12-02 11:55:00|16206.3|16206.3|16222.28|16222.28|16232.99|16232.99|16206.3|16206.3|0
1638446400000|2021-12-02 12:00:00|16220.81|16220.81|16235.45|16235.45|16236.84|16236.84|16218.35|16218.35|0
1638446700000|2021-12-02 12:05:00|16225.57|16225.57|16209.06|16209.06|16227.06|16227.06|16209.06|16209.06|0
1638447000000|2021-12-02 12:10:00|16211.03|16211.03|16212.11|16212.11|16219|16219|16203.88|16203.88|0
1638447300000|2021-12-02 12:15:00|16214.08|16214.08|16235.62|16235.62|16235.62|16235.62|16214.08|16214.08|0
1638447600000|2021-12-02 12:20:00|16237.6|16237.6|16232.44|16232.44|16237.78|16237.78|16231.24|16231.24|0
1638447900000|2021-12-02 12:25:00|16226.52|16226.52|16223.86|16223.86|16226.52|16226.52|16206.83|16206.83|0
1638448200000|2021-12-02 12:30:00|16217.94|16217.94|16201.19|16201.19|16221.89|16221.89|16201.19|16201.19|0
1638448500000|2021-12-02 12:35:00|16199.8|16199.8|16197.85|16197.85|16203.17|16203.17|16195.29|16195.29|0
1638448800000|2021-12-02 12:40:00|16195.87|16195.87|16181.99|16181.99|16195.87|16195.87|16178.04|16178.04|0
1638449100000|2021-12-02 12:45:00|16185.94|16185.94|16198.55|16198.55|16199.53|16199.53|16185.94|16185.94|0
1638449400000|2021-12-02 12:50:00|16200.53|16200.53|16215.36|16215.36|16215.36|16215.36|16192.19|16192.19|0
1638449700000|2021-12-02 12:55:00|16225.24|16225.24|16228.75|16228.75|16238.81|16238.81|16224.95|16224.95|0
1638450000000|2021-12-02 13:00:00|16224.8|16224.8|16219.53|16219.53|16224.8|16224.8|16213.21|16213.21|0
1638450300000|2021-12-02 13:05:00|16218.32|16218.32|16212.29|16212.29|16222.27|16222.27|16212.29|16212.29|0
1638450600000|2021-12-02 13:10:00|16216.24|16216.24|16201.16|16201.16|16216.24|16216.24|16201.16|16201.16|0
1638450900000|2021-12-02 13:15:00|16203.13|16203.13|16198.08|16198.08|16215.31|16215.31|16196.1|16196.1|0
1638451200000|2021-12-02 13:20:00|16196.1|16196.1|16167.47|16167.47|16196.1|16196.1|16167.47|16167.47|0
1638451500000|2021-12-02 13:25:00|16166.07|16166.07|16159.32|16159.32|16166.07|16166.07|16153.55|16153.55|0
1638451800000|2021-12-02 13:30:00|16158.34|16158.34|16179.2|16179.2|16179.2|16179.2|16157.64|16157.64|0
1638452100000|2021-12-02 13:35:00|16175.25|16175.25|16156.85|16156.85|16175.25|16175.25|16153.87|16153.87|0
1638452400000|2021-12-02 13:40:00|16158.82|16158.82|16150.17|16150.17|16164.39|16164.39|16150.17|16150.17|0
1638452700000|2021-12-02 13:45:00|16148.78|16148.78|16156.68|16156.68|16156.68|16156.68|16144.83|16144.83|0
1638453000000|2021-12-02 13:50:00|16152.73|16152.73|16158.85|16158.85|16158.85|16158.85|16149.94|16149.94|0
1638453300000|2021-12-02 13:55:00|16156.87|16156.87|16169.87|16169.87|16171.85|16171.85|16153.46|16153.46|0
1638453600000|2021-12-02 14:00:00|16167.09|16167.09|16156.05|16156.05|16176.51|16176.51|16156.05|16156.05|0
1638453900000|2021-12-02 14:05:00|16154.08|16154.08|16149.53|16149.53|16154.08|16154.08|16141.39|16141.39|0
1638454200000|2021-12-02 14:10:00|16154.06|16154.06|16170.14|16170.14|16172.11|16172.11|16154.06|16154.06|0
1638454500000|2021-12-02 14:15:00|16170.62|16170.62|16168.63|16168.63|16173.97|16173.97|16159.92|16159.92|0
1638454800000|2021-12-02 14:20:00|16169.83|16169.83|16188.29|16188.29|16208.04|16208.04|16169.06|16169.06|0
1638455100000|2021-12-02 14:25:00|16186.32|16186.32|16206.3|16206.3|16206.3|16206.3|16184.22|16184.22|0
1638455400000|2021-12-02 14:30:00|16203.89|16203.89|16211.53|16211.53|16220.64|16220.64|16185.49|16185.49|0
1638455700000|2021-12-02 14:35:00|16209.56|16209.56|16211.66|16211.66|16216.35|16216.35|16193.58|16193.58|0
1638456000000|2021-12-02 14:40:00|16212.89|16212.89|16214.38|16214.38|16221.22|16221.22|16195.33|16195.33|0
1638456300000|2021-12-02 14:45:00|16218.33|16218.33|16198.56|16198.56|16220.3|16220.3|16192.54|16192.54|0
1638456600000|2021-12-02 14:50:00|16200.53|16200.53|16222.04|16222.04|16222.04|16222.04|16198.97|16198.97|0
1638456900000|2021-12-02 14:55:00|16220.06|16220.06|16216.39|16216.39|16230.03|16230.03|16214.14|16214.14|0
1638457200000|2021-12-02 15:00:00|16213.03|16213.03|16208.25|16208.25|16216.13|16216.13|16188.69|16188.69|0
1638457500000|2021-12-02 15:05:00|16207.76|16207.76|16231.12|16231.12|16252.59|16252.59|16205.79|16205.79|0
1638457800000|2021-12-02 15:10:00|16233.1|16233.1|16230.52|16230.52|16244.95|16244.95|16219.67|16219.67|0
1638458100000|2021-12-02 15:15:00|16232.49|16232.49|16222.02|16222.02|16235.13|16235.13|16214.54|16214.54|0
1638458400000|2021-12-02 15:20:00|16220.63|16220.63|16247.33|16247.33|16250.04|16250.04|16213.06|16213.06|0
1638458700000|2021-12-02 15:25:00|16248.31|16248.31|16240.66|16240.66|16248.94|16248.94|16234.73|16234.73|0
1638459000000|2021-12-02 15:30:00|16236.71|16236.71|16238.25|16238.25|16250.69|16250.69|16236.27|16236.27|0
1638459300000|2021-12-02 15:35:00|16236.86|16236.86|16207.27|16207.27|16240.21|16240.21|16205.3|16205.3|0
1638459600000|2021-12-02 15:40:00|16209.24|16209.24|16244.11|16244.11|16248.06|16248.06|16209.24|16209.24|0
1638459900000|2021-12-02 15:45:00|16246.08|16246.08|16268.47|16268.47|16276.22|16276.22|16246.08|16246.08|0
1638460200000|2021-12-02 15:50:00|16270.44|16270.44|16270.05|16270.05|16280.2|16280.2|16264.71|16264.71|0
1638460500000|2021-12-02 15:55:00|16268.07|16268.07|16277.92|16277.92|16282.68|16282.68|16262.11|16262.11|0
1638460800000|2021-12-02 16:00:00|16273.74|16273.74|16295.13|16295.13|16295.13|16295.13|16267.59|16267.59|0
1638461100000|2021-12-02 16:05:00|16299.07|16299.07|16326.29|16326.29|16330.24|16330.24|16288.39|16288.39|0
1638461400000|2021-12-02 16:10:00|16325.81|16325.81|16310.34|16310.34|16332.93|16332.93|16304.12|16304.12|0
1638461700000|2021-12-02 16:15:00|16308.37|16308.37|16295.87|16295.87|16308.37|16308.37|16295.45|16295.45|0
1638462000000|2021-12-02 16:20:00|16296.84|16296.84|16287.74|16287.74|16305.01|16305.01|16286.25|16286.25|0
1638462300000|2021-12-02 16:25:00|16286.9|16286.9|16280.05|16280.05|16289.89|16289.89|16274.67|16274.67|0
1638519300000|2021-12-03 08:15:00|16307.47|16307.47|16260.56|16260.56|16307.47|16307.47|16256.38|16256.38|0
1638519600000|2021-12-03 08:20:00|16258.58|16258.58|16260.22|16260.22|16261.29|16261.29|16243.65|16243.65|0
1638519900000|2021-12-03 08:25:00|16263|16263|16248.62|16248.62|16265.79|16265.79|16244.53|16244.53|0
1638520200000|2021-12-03 08:30:00|16249.83|16249.83|16218.23|16218.23|16249.83|16249.83|16218.23|16218.23|0
1638520500000|2021-12-03 08:35:00|16216.84|16216.84|16221.49|16221.49|16226.18|16226.18|16207.97|16207.97|0
1638520800000|2021-12-03 08:40:00|16225.44|16225.44|16201.89|16201.89|16225.44|16225.44|16201.07|16201.07|0
1638521100000|2021-12-03 08:45:00|16199.91|16199.91|16213.89|16213.89|16229.75|16229.75|16199.72|16199.72|0
1638521400000|2021-12-03 08:50:00|16211.92|16211.92|16221.85|16221.85|16229.17|16229.17|16198.86|16198.86|0
1638521700000|2021-12-03 08:55:00|16223.05|16223.05|16230.81|16230.81|16242.22|16242.22|16223.05|16223.05|0
1638522000000|2021-12-03 09:00:00|16229.6|16229.6|16233.75|16233.75|16237.11|16237.11|16221.19|16221.19|0
1638522300000|2021-12-03 09:05:00|16232.35|16232.35|16207.81|16207.81|16232.35|16232.35|16203.64|16203.64|0
1638522600000|2021-12-03 09:10:00|16221.64|16221.64|16228.85|16228.85|16230.85|16230.85|16214.13|16214.13|0
1638522900000|2021-12-03 09:15:00|16224.9|16224.9|16235.89|16235.89|16235.89|16235.89|16220.95|16220.95|0
1638523200000|2021-12-03 09:20:00|16233.91|16233.91|16217.57|16217.57|16233.91|16233.91|16216.64|16216.64|0
1638523500000|2021-12-03 09:25:00|16218.78|16218.78|16228.11|16228.11|16228.11|16228.11|16213.44|16213.44|0
1638523800000|2021-12-03 09:30:00|16229.5|16229.5|16229.5|16229.5|16236.01|16236.01|16229.5|16229.5|0
1638524100000|2021-12-03 09:35:00|16228.11|16228.11|16227.3|16227.3|16232.64|16232.64|16223.54|16223.54|0
1638524400000|2021-12-03 09:40:00|16225.33|16225.33|16215.08|16215.08|16226.26|16226.26|16214.31|16214.31|0
1638524700000|2021-12-03 09:45:00|16213.68|16213.68|16192.78|16192.78|16217.12|16217.12|16192.78|16192.78|0
1638525000000|2021-12-03 09:50:00|16188.83|16188.83|16223.11|16223.11|16225.09|16225.09|16182.28|16182.28|0
1638525300000|2021-12-03 09:55:00|16229.04|16229.04|16279.93|16279.93|16288.05|16288.05|16229.04|16229.04|0
1638525600000|2021-12-03 10:00:00|16281.9|16281.9|16283.3|16283.3|16283.3|16283.3|16275.4|16275.4|0
1638525900000|2021-12-03 10:05:00|16281.9|16281.9|16334.46|16334.46|16335.04|16335.04|16281.9|16281.9|0
1638526200000|2021-12-03 10:10:00|16333.26|16333.26|16323.5|16323.5|16348.05|16348.05|16323.5|16323.5|0
1638526500000|2021-12-03 10:15:00|16319.55|16319.55|16327.61|16327.61|16336.48|16336.48|16318.15|16318.15|0
1638526800000|2021-12-03 10:20:00|16326.15|16326.15|16311.67|16311.67|16326.97|16326.97|16307.29|16307.29|0
1638527100000|2021-12-03 10:25:00|16311.18|16311.18|16312.86|16312.86|16319.94|16319.94|16311.18|16311.18|0
1638527400000|2021-12-03 10:30:00|16306.93|16306.93|16309.47|16309.47|16314.81|16314.81|16306.1|16306.1|0
1638527700000|2021-12-03 10:35:00|16307.49|16307.49|16288.31|16288.31|16309.47|16309.47|16286.92|16286.92|0
1638528000000|2021-12-03 10:40:00|16284.36|16284.36|16301.94|16301.94|16304.88|16304.88|16284.36|16284.36|0
1638528300000|2021-12-03 10:45:00|16299.96|16299.96|16310.24|16310.24|16320.43|16320.43|16297.99|16297.99|0
1638528600000|2021-12-03 10:50:00|16311.45|16311.45|16315.72|16315.72|16320.16|16320.16|16311.45|16311.45|0
1638528900000|2021-12-03 10:55:00|16313.74|16313.74|16322.13|16322.13|16323.52|16323.52|16313.74|16313.74|0
1638529200000|2021-12-03 11:00:00|16325.74|16325.74|16363.02|16363.02|16378.81|16378.81|16325.74|16325.74|0
1638529500000|2021-12-03 11:05:00|16366.96|16366.96|16374.5|16374.5|16383.86|16383.86|16366.96|16366.96|0
1638529800000|2021-12-03 11:10:00|16375.34|16375.34|16379.56|16379.56|16384.7|16384.7|16375.34|16375.34|0
1638530100000|2021-12-03 11:15:00|16376.62|16376.62|16387.03|16387.03|16389.98|16389.98|16376.62|16376.62|0
1638530400000|2021-12-03 11:20:00|16385.64|16385.64|16398.84|16398.84|16408.71|16408.71|16385.64|16385.64|0
1638530700000|2021-12-03 11:25:00|16399.68|16399.68|16375.49|16375.49|16399.81|16399.81|16374.1|16374.1|0
1638531000000|2021-12-03 11:30:00|16376.89|16376.89|16390.55|16390.55|16390.73|16390.73|16376.89|16376.89|0
1638531300000|2021-12-03 11:35:00|16391.75|16391.75|16393.2|16393.2|16393.2|16393.2|16386.6|16386.6|0
1638531600000|2021-12-03 11:40:00|16391.99|16391.99|16403.89|16403.89|16403.89|16403.89|16391.99|16391.99|0
1638531900000|2021-12-03 11:45:00|16402.68|16402.68|16410.11|16410.11|16419.98|16419.98|16394.9|16394.9|0
1638532200000|2021-12-03 11:50:00|16414.06|16414.06|16430.09|16430.09|16439.73|16439.73|16410.11|16410.11|0
1638532500000|2021-12-03 11:55:00|16431.48|16431.48|16434.23|16434.23|16434.23|16434.23|16422.78|16422.78|0
1638532800000|2021-12-03 12:00:00|16432.25|16432.25|16449.78|16449.78|16451.75|16451.75|16430.61|16430.61|0
1638533100000|2021-12-03 12:05:00|16451.17|16451.17|16427.52|16427.52|16451.17|16451.17|16427.52|16427.52|0
1638533400000|2021-12-03 12:10:00|16426.31|16426.31|16418.35|16418.35|16430.26|16430.26|16418.35|16418.35|0
1638533700000|2021-12-03 12:15:00|16414.41|16414.41|16417.63|16417.63|16422.29|16422.29|16414.41|16414.41|0
1638534000000|2021-12-03 12:20:00|16419.6|16419.6|16414.56|16414.56|16419.6|16419.6|16410.31|16410.31|0
1638534300000|2021-12-03 12:25:00|16415.05|16415.05|16409.89|16409.89|16419|16419|16409.89|16409.89|0
1638534600000|2021-12-03 12:30:00|16405.95|16405.95|16429.69|16429.69|16431.66|16431.66|16405.95|16405.95|0
1638534900000|2021-12-03 12:35:00|16427.72|16427.72|16432.2|16432.2|16436.42|16436.42|16423.77|16423.77|0
1638535200000|2021-12-03 12:40:00|16436.15|16436.15|16445.64|16445.64|16445.64|16445.64|16434.47|16434.47|0
1638535500000|2021-12-03 12:45:00|16449.59|16449.59|16471.89|16471.89|16473.87|16473.87|16442.27|16442.27|0
1638535800000|2021-12-03 12:50:00|16475.84|16475.84|16475.74|16475.74|16481.25|16481.25|16473.36|16473.36|0
1638536100000|2021-12-03 12:55:00|16477.72|16477.72|16481.67|16481.67|16485.03|16485.03|16470.4|16470.4|0
1638536400000|2021-12-03 13:00:00|16480.69|16480.69|16490.13|16490.13|16490.13|16490.13|16476.38|16476.38|0
1638536700000|2021-12-03 13:05:00|16488.07|16488.07|16487.74|16487.74|16500.49|16500.49|16487.25|16487.25|0
1638537000000|2021-12-03 13:10:00|16485.76|16485.76|16518.53|16518.53|16518.53|16518.53|16479.84|16479.84|0
1638537300000|2021-12-03 13:15:00|16520.51|16520.51|16506.83|16506.83|16522.34|16522.34|16506.83|16506.83|0
1638537600000|2021-12-03 13:20:00|16506.42|16506.42|16499.2|16499.2|16506.42|16506.42|16491.3|16491.3|0
1638537900000|2021-12-03 13:25:00|16495.25|16495.25|16495.06|16495.06|16497.81|16497.81|16493.86|16493.86|0
1638538200000|2021-12-03 13:30:00|16493.42|16493.42|16492.53|16492.53|16508.21|16508.21|16479.63|16479.63|0
1638538500000|2021-12-03 13:35:00|16490.56|16490.56|16473.91|16473.91|16491.95|16491.95|16469.97|16469.97|0
1638538800000|2021-12-03 13:40:00|16469.97|16469.97|16489.13|16489.13|16489.13|16489.13|16467.99|16467.99|0
1638539100000|2021-12-03 13:45:00|16487.15|16487.15|16471.37|16471.37|16487.15|16487.15|16468.91|16468.91|0
1638539400000|2021-12-03 13:50:00|16467.42|16467.42|16460.62|16460.62|16467.93|16467.93|16460.62|16460.62|0
1638539700000|2021-12-03 13:55:00|16462.01|16462.01|16460.29|16460.29|16468.12|16468.12|16457.48|16457.48|0
1638540000000|2021-12-03 14:00:00|16461.27|16461.27|16451.72|16451.72|16461.27|16461.27|16432.78|16432.78|0
1638540300000|2021-12-03 14:05:00|16450.51|16450.51|16438.72|16438.72|16450.51|16450.51|16438.72|16438.72|0
1638540600000|2021-12-03 14:10:00|16438.23|16438.23|16434.79|16434.79|16438.23|16438.23|16432.01|16432.01|0
1638540900000|2021-12-03 14:15:00|16432.82|16432.82|16422.42|16422.42|16432.82|16432.82|16415.69|16415.69|0
1638541200000|2021-12-03 14:20:00|16420.45|16420.45|16411.11|16411.11|16423.82|16423.82|16411.11|16411.11|0
1638541500000|2021-12-03 14:25:00|16409.14|16409.14|16421.35|16421.35|16421.35|16421.35|16408.74|16408.74|0
1638541800000|2021-12-03 14:30:00|16422.55|16422.55|16434.81|16434.81|16462.06|16462.06|16422.55|16422.55|0
1638542100000|2021-12-03 14:35:00|16432.84|16432.84|16426.74|16426.74|16452.94|16452.94|16426.14|16426.14|0
1638542400000|2021-12-03 14:40:00|16428.71|16428.71|16419.79|16419.79|16449.91|16449.91|16415.84|16415.84|0
1638542700000|2021-12-03 14:45:00|16420.28|16420.28|16391.71|16391.71|16420.28|16420.28|16385.79|16385.79|0
1638543000000|2021-12-03 14:50:00|16393.69|16393.69|16350.44|16350.44|16393.69|16393.69|16350.44|16350.44|0
1638543300000|2021-12-03 14:55:00|16354.39|16354.39|16338.86|16338.86|16364.66|16364.66|16334.24|16334.24|0
1638543600000|2021-12-03 15:00:00|16340.84|16340.84|16361.45|16361.45|16372.33|16372.33|16339.86|16339.86|0
1638543900000|2021-12-03 15:05:00|16362.85|16362.85|16361.06|16361.06|16372.97|16372.97|16359.08|16359.08|0
1638544200000|2021-12-03 15:10:00|16357.11|16357.11|16346.56|16346.56|16366.7|16366.7|16342.03|16342.03|0
1638544500000|2021-12-03 15:15:00|16347.95|16347.95|16367.6|16367.6|16382.56|16382.56|16347.95|16347.95|0
1638544800000|2021-12-03 15:20:00|16368.02|16368.02|16361.5|16361.5|16368.02|16368.02|16353.05|16353.05|0
1638545100000|2021-12-03 15:25:00|16357.55|16357.55|16360.84|16360.84|16360.84|16360.84|16344.68|16344.68|0
1638545400000|2021-12-03 15:30:00|16354.92|16354.92|16369.19|16369.19|16375.73|16375.73|16340.7|16340.7|0
1638545700000|2021-12-03 15:35:00|16369.67|16369.67|16366.46|16366.46|16376.34|16376.34|16361.87|16361.87|0
1638546000000|2021-12-03 15:40:00|16365.98|16365.98|16334.75|16334.75|16365.98|16365.98|16334.75|16334.75|0
1638546300000|2021-12-03 15:45:00|16326.85|16326.85|16300.32|16300.32|16328.82|16328.82|16291.49|16291.49|0
1638546600000|2021-12-03 15:50:00|16300.74|16300.74|16325.07|16325.07|16332.47|16332.47|16295.15|16295.15|0
1638546900000|2021-12-03 15:55:00|16326.04|16326.04|16346.02|16346.02|16347.99|16347.99|16318.15|16318.15|0
1638547200000|2021-12-03 16:00:00|16347.41|16347.41|16343.3|16343.3|16352.4|16352.4|16338.8|16338.8|0
1638547500000|2021-12-03 16:05:00|16339.35|16339.35|16329.41|16329.41|16339.35|16339.35|16317.34|16317.34|0
1638547800000|2021-12-03 16:10:00|16333.36|16333.36|16315.16|16315.16|16333.36|16333.36|16306.94|16306.94|0
1638548100000|2021-12-03 16:15:00|16313.19|16313.19|16291.8|16291.8|16313.19|16313.19|16290.09|16290.09|0
1638548400000|2021-12-03 16:20:00|16290.41|16290.41|16313.55|16313.55|16329.38|16329.38|16287.77|16287.77|0
1638548700000|2021-12-03 16:25:00|16315.52|16315.52|16319.68|16319.68|16323.51|16323.51|16301.41|16301.41|0
1638778500000|2021-12-06 08:15:00|16382.48|16382.48|16433.29|16433.29|16450.54|16450.54|16382.48|16382.48|0
1638778800000|2021-12-06 08:20:00|16432.8|16432.8|16370.16|16370.16|16434.26|16434.26|16368.2|16368.2|0
1638779100000|2021-12-06 08:25:00|16367.23|16367.23|16379.9|16379.9|16381.11|16381.11|16358.17|16358.17|0
1638779400000|2021-12-06 08:30:00|16372.01|16372.01|16347.64|16347.64|16373.17|16373.17|16347.64|16347.64|0
1638779700000|2021-12-06 08:35:00|16347.16|16347.16|16324.03|16324.03|16349.59|16349.59|16324.03|16324.03|0
1638780000000|2021-12-06 08:40:00|16320.67|16320.67|16292.53|16292.53|16320.67|16320.67|16292.53|16292.53|0
1638780300000|2021-12-06 08:45:00|16291.32|16291.32|16323.63|16323.63|16323.63|16323.63|16290.35|16290.35|0
1638780600000|2021-12-06 08:50:00|16322.24|16322.24|16315.36|16315.36|16332.62|16332.62|16315.36|16315.36|0
1638780900000|2021-12-06 08:55:00|16318.15|16318.15|16307.54|16307.54|16318.15|16318.15|16299.06|16299.06|0
1638781200000|2021-12-06 09:00:00|16305.1|16305.1|16314.64|16314.64|16326.59|16326.59|16305.1|16305.1|0
1638781500000|2021-12-06 09:05:00|16313.25|16313.25|16284.99|16284.99|16314.64|16314.64|16284.99|16284.99|0
1638781800000|2021-12-06 09:10:00|16286.97|16286.97|16291.57|16291.57|16293.28|16293.28|16284.99|16284.99|0
1638782100000|2021-12-06 09:15:00|16291.08|16291.08|16282.73|16282.73|16291.08|16291.08|16281.27|16281.27|0
1638782400000|2021-12-06 09:20:00|16280.29|16280.29|16263|16263|16280.78|16280.78|16258.47|16258.47|0
1638782700000|2021-12-06 09:25:00|16265.43|16265.43|16265.23|16265.23|16268.51|16268.51|16256.87|16256.87|0
1638783000000|2021-12-06 09:30:00|16263.84|16263.84|16275.41|16275.41|16275.9|16275.9|16263.84|16263.84|0
1638783300000|2021-12-06 09:35:00|16273|16273|16277.52|16277.52|16286.13|16286.13|16273|16273|0
1638783600000|2021-12-06 09:40:00|16271.6|16271.6|16266.49|16266.49|16277.66|16277.66|16256.97|16256.97|0
1638783900000|2021-12-06 09:45:00|16264.54|16264.54|16263.63|16263.63|16283.44|16283.44|16263.63|16263.63|0
1638784200000|2021-12-06 09:50:00|16264.61|16264.61|16258.27|16258.27|16270.18|16270.18|16249.33|16249.33|0
1638784500000|2021-12-06 09:55:00|16262.21|16262.21|16241.21|16241.21|16266.63|16266.63|16239.26|16239.26|0
1638784800000|2021-12-06 10:00:00|16245.16|16245.16|16241.31|16241.31|16248.83|16248.83|16221.32|16221.32|0
1638785100000|2021-12-06 10:05:00|16243.74|16243.74|16238.27|16238.27|16260.36|16260.36|16236.62|16236.62|0
1638785400000|2021-12-06 10:10:00|16240.24|16240.24|16232.83|16232.83|16242.26|16242.26|16230.46|16230.46|0
1638785700000|2021-12-06 10:15:00|16231.63|16231.63|16232|16232|16233.6|16233.6|16222.57|16222.57|0
1638786000000|2021-12-06 10:20:00|16233.98|16233.98|16225.86|16225.86|16243.5|16243.5|16225.86|16225.86|0
1638786300000|2021-12-06 10:25:00|16224.47|16224.47|16197.65|16197.65|16224.47|16224.47|16196.68|16196.68|0
1638786600000|2021-12-06 10:30:00|16199.12|16199.12|16208.03|16208.03|16221.85|16221.85|16195.7|16195.7|0
1638786900000|2021-12-06 10:35:00|16207.62|16207.62|16209.59|16209.59|16214.98|16214.98|16207.62|16207.62|0
1638787200000|2021-12-06 10:40:00|16210.8|16210.8|16215.33|16215.33|16217.12|16217.12|16203.54|16203.54|0
1638787500000|2021-12-06 10:45:00|16216.54|16216.54|16215.63|16215.63|16221.56|16221.56|16214.96|16214.96|0
1638787800000|2021-12-06 10:50:00|16219.58|16219.58|16231.35|16231.35|16231.35|16231.35|16214.82|16214.82|0
1638788100000|2021-12-06 10:55:00|16227.4|16227.4|16220.93|16220.93|16227.4|16227.4|16219.67|16219.67|0
1638788400000|2021-12-06 11:00:00|16220.51|16220.51|16221.77|16221.77|16229.74|16229.74|16220.09|16220.09|0
1638788700000|2021-12-06 11:05:00|16221.19|16221.19|16231|16231|16231.16|16231.16|16217.24|16217.24|0
1638789000000|2021-12-06 11:10:00|16234.95|16234.95|16229.02|16229.02|16234.95|16234.95|16221.25|16221.25|0
1638789300000|2021-12-06 11:15:00|16230.41|16230.41|16228.28|16228.28|16231.51|16231.51|16223.73|16223.73|0
1638789600000|2021-12-06 11:20:00|16227.44|16227.44|16221.64|16221.64|16227.44|16227.44|16214.3|16214.3|0
1638789900000|2021-12-06 11:25:00|16222.12|16222.12|16222.45|16222.45|16232.66|16232.66|16221.24|16221.24|0
1638790200000|2021-12-06 11:30:00|16221.05|16221.05|16207.78|16207.78|16221.05|16221.05|16206.8|16206.8|0
1638790500000|2021-12-06 11:35:00|16206.57|16206.57|16202.46|16202.46|16206.57|16206.57|16197.12|16197.12|0
1638790800000|2021-12-06 11:40:00|16201|16201|16222.5|16222.5|16222.66|16222.66|16196.1|16196.1|0
1638791100000|2021-12-06 11:45:00|16226.45|16226.45|16215.26|16215.26|16226.45|16226.45|16215.26|16215.26|0
1638791400000|2021-12-06 11:50:00|16219.21|16219.21|16235.98|16235.98|16235.98|16235.98|16216.54|16216.54|0
1638791700000|2021-12-06 11:55:00|16235|16235|16231.12|16231.12|16239.02|16239.02|16231.12|16231.12|0
1638792000000|2021-12-06 12:00:00|16233.91|16233.91|16236.8|16236.8|16244.71|16244.71|16231.12|16231.12|0
1638792300000|2021-12-06 12:05:00|16238.77|16238.77|16231.48|16231.48|16246.92|16246.92|16231.48|16231.48|0
1638792600000|2021-12-06 12:10:00|16229.53|16229.53|16225.68|16225.68|16235.41|16235.41|16222.89|16222.89|0
1638792900000|2021-12-06 12:15:00|16224.42|16224.42|16205.67|16205.67|16224.42|16224.42|16205.67|16205.67|0
1638793200000|2021-12-06 12:20:00|16204.83|16204.83|16199.21|16199.21|16205.52|16205.52|16192.36|16192.36|0
1638793500000|2021-12-06 12:25:00|16197.53|16197.53|16202.01|16202.01|16203.98|16203.98|16193.21|16193.21|0
1638793800000|2021-12-06 12:30:00|16203.96|16203.96|16198.85|16198.85|16208.09|16208.09|16198.78|16198.78|0
1638794100000|2021-12-06 12:35:00|16196.87|16196.87|16203.98|16203.98|16203.98|16203.98|16195.22|16195.22|0
1638794400000|2021-12-06 12:40:00|16206.41|16206.41|16213.03|16213.03|16213.03|16213.03|16205.64|16205.64|0
1638794700000|2021-12-06 12:45:00|16210.59|16210.59|16214.39|16214.39|16215.79|16215.79|16210.59|16210.59|0
1638795000000|2021-12-06 12:50:00|16215.79|16215.79|16197.83|16197.83|16215.79|16215.79|16197.83|16197.83|0
1638795300000|2021-12-06 12:55:00|16195.86|16195.86|16154.55|16154.55|16195.86|16195.86|16154.06|16154.06|0
1638795600000|2021-12-06 13:00:00|16158.5|16158.5|16152.42|16152.42|16171.77|16171.77|16152.42|16152.42|0
1638795900000|2021-12-06 13:05:00|16155.21|16155.21|16178.81|16178.81|16179.3|16179.3|16153.2|16153.2|0
1638796200000|2021-12-06 13:10:00|16184.74|16184.74|16177.56|16177.56|16188.66|16188.66|16176.58|16176.58|0
1638796500000|2021-12-06 13:15:00|16175.58|16175.58|16175.56|16175.56|16187.85|16187.85|16171.63|16171.63|0
1638796800000|2021-12-06 13:20:00|16174.58|16174.58|16197.05|16197.05|16199.02|16199.02|16174.58|16174.58|0
1638797100000|2021-12-06 13:25:00|16196.56|16196.56|16195.71|16195.71|16211.91|16211.91|16195.71|16195.71|0
1638797400000|2021-12-06 13:30:00|16196.2|16196.2|16178.46|16178.46|16201.64|16201.64|16176.97|16176.97|0
1638797700000|2021-12-06 13:35:00|16180.43|16180.43|16159.34|16159.34|16185.07|16185.07|16159.34|16159.34|0
1638798000000|2021-12-06 13:40:00|16160.8|16160.8|16161|16161|16179.58|16179.58|16159.02|16159.02|0
1638798300000|2021-12-06 13:45:00|16162.39|16162.39|16159.02|16159.02|16169.52|16169.52|16157.82|16157.82|0
1638798600000|2021-12-06 13:50:00|16158.2|16158.2|16163.2|16163.2|16172.39|16172.39|16158.2|16158.2|0
1638798900000|2021-12-06 13:55:00|16165.17|16165.17|16176.21|16176.21|16176.67|16176.67|16165.17|16165.17|0
1638799200000|2021-12-06 14:00:00|16175|16175|16164.56|16164.56|16177.74|16177.74|16154.33|16154.33|0
1638799500000|2021-12-06 14:05:00|16162.59|16162.59|16184.98|16184.98|16186.38|16186.38|16149.03|16149.03|0
1638799800000|2021-12-06 14:10:00|16190.91|16190.91|16172.11|16172.11|16193.86|16193.86|16164.03|16164.03|0
1638800100000|2021-12-06 14:15:00|16168.16|16168.16|16185.17|16185.17|16188.15|16188.15|16168.16|16168.16|0
1638800400000|2021-12-06 14:20:00|16183.2|16183.2|16182.13|16182.13|16185.61|16185.61|16174.31|16174.31|0
1638800700000|2021-12-06 14:25:00|16180.16|16180.16|16183.71|16183.71|16183.71|16183.71|16178.11|16178.11|0
1638801000000|2021-12-06 14:30:00|16179.76|16179.76|16186.77|16186.77|16194.03|16194.03|16177.79|16177.79|0
1638801300000|2021-12-06 14:35:00|16184.8|16184.8|16166.55|16166.55|16184.8|16184.8|16164.06|16164.06|0
1638801600000|2021-12-06 14:40:00|16164.45|16164.45|16207.99|16207.99|16207.99|16207.99|16159.33|16159.33|0
1638801900000|2021-12-06 14:45:00|16209.97|16209.97|16213.28|16213.28|16229.17|16229.17|16208.56|16208.56|0
1638802200000|2021-12-06 14:50:00|16217.23|16217.23|16197|16197|16217.23|16217.23|16197|16197|0
1638802500000|2021-12-06 14:55:00|16196.16|16196.16|16226.32|16226.32|16228.52|16228.52|16187.31|16187.31|0
1638802800000|2021-12-06 15:00:00|16227.3|16227.3|16207.15|16207.15|16227.3|16227.3|16207.15|16207.15|0
1638803100000|2021-12-06 15:05:00|16205.95|16205.95|16218.04|16218.04|16224.36|16224.36|16201.73|16201.73|0
1638803400000|2021-12-06 15:10:00|16212.12|16212.12|16235.96|16235.96|16241.85|16241.85|16208.17|16208.17|0
1638803700000|2021-12-06 15:15:00|16239.91|16239.91|16253.5|16253.5|16258.21|16258.21|16235.96|16235.96|0
1638804000000|2021-12-06 15:20:00|16252.11|16252.11|16210.8|16210.8|16252.11|16252.11|16210.8|16210.8|0
1638804300000|2021-12-06 15:25:00|16212.19|16212.19|16214.2|16214.2|16218.12|16218.12|16209.41|16209.41|0
1638804600000|2021-12-06 15:30:00|16216.18|16216.18|16200.29|16200.29|16218.96|16218.96|16194.69|16194.69|0
1638804900000|2021-12-06 15:35:00|16198.31|16198.31|16199.07|16199.07|16208.59|16208.59|16195.36|16195.36|0
1638805200000|2021-12-06 15:40:00|16201.05|16201.05|16193.88|16193.88|16203.52|16203.52|16191.13|16191.13|0
1638805500000|2021-12-06 15:45:00|16195.27|16195.27|16219.28|16219.28|16219.28|16219.28|16195.27|16195.27|0
1638805800000|2021-12-06 15:50:00|16217.3|16217.3|16220.31|16220.31|16226.23|16226.23|16202.12|16202.12|0
1638806100000|2021-12-06 15:55:00|16218.34|16218.34|16258.97|16258.97|16262.32|16262.32|16218.34|16218.34|0
1638806400000|2021-12-06 16:00:00|16260.36|16260.36|16261.04|16261.04|16263.41|16263.41|16256.67|16256.67|0
1638806700000|2021-12-06 16:05:00|16262.43|16262.43|16247.55|16247.55|16264.41|16264.41|16247.07|16247.07|0
1638807000000|2021-12-06 16:10:00|16249.53|16249.53|16223.01|16223.01|16251.5|16251.5|16221.23|16221.23|0
1638807300000|2021-12-06 16:15:00|16221.03|16221.03|16233.57|16233.57|16240.05|16240.05|16221.03|16221.03|0
1638807600000|2021-12-06 16:20:00|16234.55|16234.55|16231.95|16231.95|16241.73|16241.73|16229.65|16229.65|0
1638807900000|2021-12-06 16:25:00|16233.34|16233.34|16242.14|16242.14|16242.14|16242.14|16228.99|16228.99|0
1638864900000|2021-12-07 08:15:00|16257.01|16257.01|16249.55|16249.55|16264.42|16264.42|16241.07|16241.07|0
1638865200000|2021-12-07 08:20:00|16241.65|16241.65|16267.42|16267.42|16268.63|16268.63|16232.86|16232.86|0
1638865500000|2021-12-07 08:25:00|16265.01|16265.01|16272.71|16272.71|16294.26|16294.26|16260.09|16260.09|0
1638865800000|2021-12-07 08:30:00|16273.92|16273.92|16308.25|16308.25|16317.44|16317.44|16273.92|16273.92|0
1638866100000|2021-12-07 08:35:00|16307.76|16307.76|16294.59|16294.59|16309.73|16309.73|16283.91|16283.91|0
1638866400000|2021-12-07 08:40:00|16295.57|16295.57|16309.47|16309.47|16309.47|16309.47|16292.24|16292.24|0
1638866700000|2021-12-07 08:45:00|16311.44|16311.44|16366.85|16366.85|16366.85|16366.85|16311.09|16311.09|0
1638867000000|2021-12-07 08:50:00|16374.16|16374.16|16361.42|16361.42|16381.69|16381.69|16358.24|16358.24|0
1638867300000|2021-12-07 08:55:00|16363.4|16363.4|16360.26|16360.26|16363.88|16363.88|16341.27|16341.27|0
1638867600000|2021-12-07 09:00:00|16362.24|16362.24|16392.52|16392.52|16395.31|16395.31|16360.26|16360.26|0
1638867900000|2021-12-07 09:05:00|16388.57|16388.57|16392.87|16392.87|16396.28|16396.28|16383.81|16383.81|0
1638868200000|2021-12-07 09:10:00|16393.29|16393.29|16409.38|16409.38|16409.38|16409.38|16387.52|16387.52|0
1638868500000|2021-12-07 09:15:00|16411.33|16411.33|16392.12|16392.12|16412.39|16412.39|16390.14|16390.14|0
1638868800000|2021-12-07 09:20:00|16390.14|16390.14|16418.16|16418.16|16421.3|16421.3|16390.14|16390.14|0
1638869100000|2021-12-07 09:25:00|16422.11|16422.11|16426.88|16426.88|16426.88|16426.88|16415.84|16415.84|0
1638869400000|2021-12-07 09:30:00|16425.68|16425.68|16411.39|16411.39|16428.46|16428.46|16411.39|16411.39|0
1638869700000|2021-12-07 09:35:00|16409.41|16409.41|16425.42|16425.42|16425.42|16425.42|16409.41|16409.41|0
1638870000000|2021-12-07 09:40:00|16422.98|16422.98|16425.47|16425.47|16427.88|16427.88|16412.95|16412.95|0
1638870300000|2021-12-07 09:45:00|16421.29|16421.29|16433.83|16433.83|16434.99|16434.99|16419.97|16419.97|0
1638870600000|2021-12-07 09:50:00|16433.34|16433.34|16435.82|16435.82|16435.82|16435.82|16428.93|16428.93|0
1638870900000|2021-12-07 09:55:00|16434.42|16434.42|16421|16421|16439.67|16439.67|16421|16421|0
1638871200000|2021-12-07 10:00:00|16421.49|16421.49|16437.47|16437.47|16437.47|16437.47|16407.87|16407.87|0
1638871500000|2021-12-07 10:05:00|16435.06|16435.06|16450.35|16450.35|16452.76|16452.76|16435.06|16435.06|0
1638871800000|2021-12-07 10:10:00|16451.56|16451.56|16464.07|16464.07|16464.07|16464.07|16443.3|16443.3|0
1638872100000|2021-12-07 10:15:00|16459.13|16459.13|16450.28|16450.28|16459.13|16459.13|16445.89|16445.89|0
1638872400000|2021-12-07 10:20:00|16444.35|16444.35|16424.11|16424.11|16445.33|16445.33|16424.11|16424.11|0
1638872700000|2021-12-07 10:25:00|16422.9|16422.9|16420.46|16420.46|16429.34|16429.34|16420.46|16420.46|0
1638873000000|2021-12-07 10:30:00|16423.25|16423.25|16427.47|16427.47|16429.44|16429.44|16415.69|16415.69|0
1638873300000|2021-12-07 10:35:00|16429.88|16429.88|16436.07|16436.07|16441.64|16441.64|16429.11|16429.11|0
1638873600000|2021-12-07 10:40:00|16436.49|16436.49|16435.31|16435.31|16440.44|16440.44|16426.39|16426.39|0
1638873900000|2021-12-07 10:45:00|16433.34|16433.34|16451.16|16451.16|16455.34|16455.34|16433.34|16433.34|0
1638874200000|2021-12-07 10:50:00|16453.14|16453.14|16445.17|16445.17|16468.08|16468.08|16445.17|16445.17|0
1638874500000|2021-12-07 10:55:00|16444.68|16444.68|16451.05|16451.05|16453.02|16453.02|16444.68|16444.68|0
1638874800000|2021-12-07 11:00:00|16447.1|16447.1|16437.95|16437.95|16450.02|16450.02|16437.14|16437.14|0
1638875100000|2021-12-07 11:05:00|16434.33|16434.33|16436.72|16436.72|16437.63|16437.63|16431.22|16431.22|0
1638875400000|2021-12-07 11:10:00|16439.5|16439.5|16442.16|16442.16|16442.29|16442.29|16436.37|16436.37|0
1638875700000|2021-12-07 11:15:00|16440.19|16440.19|16444.38|16444.38|16448.33|16448.33|16436.75|16436.75|0
1638876000000|2021-12-07 11:20:00|16440.51|16440.51|16434.52|16434.52|16441.97|16441.97|16428.88|16428.88|0
1638876300000|2021-12-07 11:25:00|16435.76|16435.76|16443.32|16443.32|16443.32|16443.32|16435.76|16435.76|0
1638876600000|2021-12-07 11:30:00|16444.53|16444.53|16423.11|16423.11|16444.53|16444.53|16423.11|16423.11|0
1638876900000|2021-12-07 11:35:00|16425.89|16425.89|16429.23|16429.23|16431.2|16431.2|16417.28|16417.28|0
1638877200000|2021-12-07 11:40:00|16433.18|16433.18|16446.46|16446.46|16451.62|16451.62|16433.18|16433.18|0
1638877500000|2021-12-07 11:45:00|16447.67|16447.67|16441.75|16441.75|16447.67|16447.67|16441.75|16441.75|0
1638877800000|2021-12-07 11:50:00|16443.72|16443.72|16449.1|16449.1|16450.68|16450.68|16443.72|16443.72|0
1638878100000|2021-12-07 11:55:00|16451.08|16451.08|16449.21|16449.21|16455.14|16455.14|16448.33|16448.33|0
1638878400000|2021-12-07 12:00:00|16449.62|16449.62|16444.54|16444.54|16450.03|16450.03|16444.54|16444.54|0
1638878700000|2021-12-07 12:05:00|16443.15|16443.15|16449.01|16449.01|16449.73|16449.73|16437.22|16437.22|0
1638879000000|2021-12-07 12:10:00|16450.22|16450.22|16462.25|16462.25|16464.84|16464.84|16450.22|16450.22|0
1638879300000|2021-12-07 12:15:00|16463.64|16463.64|16488.56|16488.56|16491.61|16491.61|16463.64|16463.64|0
1638879600000|2021-12-07 12:20:00|16490.54|16490.54|16476.48|16476.48|16490.54|16490.54|16476.48|16476.48|0
1638879900000|2021-12-07 12:25:00|16474.5|16474.5|16471.57|16471.57|16477.76|16477.76|16469.35|16469.35|0
1638880200000|2021-12-07 12:30:00|16469.59|16469.59|16474.91|16474.91|16482.13|16482.13|16466.36|16466.36|0
1638880500000|2021-12-07 12:35:00|16476.89|16476.89|16480.83|16480.83|16486.18|16486.18|16476.89|16476.89|0
1638880800000|2021-12-07 12:40:00|16479.63|16479.63|16475.24|16475.24|16479.82|16479.82|16475.24|16475.24|0
1638881100000|2021-12-07 12:45:00|16473.27|16473.27|16462.4|16462.4|16473.27|16473.27|16455.99|16455.99|0
1638881400000|2021-12-07 12:50:00|16461.99|16461.99|16474.71|16474.71|16474.71|16474.71|16461.99|16461.99|0
1638881700000|2021-12-07 12:55:00|16472.73|16472.73|16464.13|16464.13|16472.73|16472.73|16456.93|16456.93|0
1638882000000|2021-12-07 13:00:00|16465.53|16465.53|16491.89|16491.89|16491.89|16491.89|16461.35|16461.35|0
1638882300000|2021-12-07 13:05:00|16496.83|16496.83|16503.14|16503.14|16503.14|16503.14|16490.67|16490.67|0
1638882600000|2021-12-07 13:10:00|16502.72|16502.72|16513|16513|16513.97|16513.97|16502.72|16502.72|0
1638882900000|2021-12-07 13:15:00|16517.93|16517.93|16513.37|16513.37|16520.3|16520.3|16508.75|16508.75|0
1638883200000|2021-12-07 13:20:00|16514.34|16514.34|16524.4|16524.4|16525.94|16525.94|16514.34|16514.34|0
1638883500000|2021-12-07 13:25:00|16523.01|16523.01|16534.85|16534.85|16545.98|16545.98|16519.25|16519.25|0
1638883800000|2021-12-07 13:30:00|16534.36|16534.36|16541.11|16541.11|16541.53|16541.53|16531.57|16531.57|0
1638884100000|2021-12-07 13:35:00|16539.16|16539.16|16541.8|16541.8|16552.38|16552.38|16536.31|16536.31|0
1638884400000|2021-12-07 13:40:00|16540.34|16540.34|16545.09|16545.09|16546.06|16546.06|16536.51|16536.51|0
1638884700000|2021-12-07 13:45:00|16545.58|16545.58|16557.26|16557.26|16562.2|16562.2|16545.58|16545.58|0
1638885000000|2021-12-07 13:50:00|16557.75|16557.75|16557.02|16557.02|16564.78|16564.78|16557.02|16557.02|0
1638885300000|2021-12-07 13:55:00|16558.23|16558.23|16546.24|16546.24|16558.23|16558.23|16546.24|16546.24|0
1638885600000|2021-12-07 14:00:00|16544.78|16544.78|16542.09|16542.09|16549.12|16549.12|16538.65|16538.65|0
1638885900000|2021-12-07 14:05:00|16541.6|16541.6|16533.67|16533.67|16542.57|16542.57|16532.28|16532.28|0
1638886200000|2021-12-07 14:10:00|16534.09|16534.09|16508.23|16508.23|16534.09|16534.09|16508.15|16508.15|0
1638886500000|2021-12-07 14:15:00|16509.43|16509.43|16500.95|16500.95|16518.17|16518.17|16500.95|16500.95|0
1638886800000|2021-12-07 14:20:00|16505.89|16505.89|16523.54|16523.54|16523.77|16523.77|16505.89|16505.89|0
1638887100000|2021-12-07 14:25:00|16522.15|16522.15|16498.84|16498.84|16522.15|16522.15|16498.84|16498.84|0
1638887400000|2021-12-07 14:30:00|16497.44|16497.44|16490.25|16490.25|16499.59|16499.59|16484.02|16484.02|0
1638887700000|2021-12-07 14:35:00|16486.3|16486.3|16502.8|16502.8|16507.74|16507.74|16481.14|16481.14|0
1638888000000|2021-12-07 14:40:00|16503.77|16503.77|16517.48|16517.48|16519.59|16519.59|16503.77|16503.77|0
1638888300000|2021-12-07 14:45:00|16516.99|16516.99|16500.69|16500.69|16520|16520|16500.26|16500.26|0
1638888600000|2021-12-07 14:50:00|16505.63|16505.63|16503.13|16503.13|16505.63|16505.63|16490.99|16490.99|0
1638888900000|2021-12-07 14:55:00|16498.19|16498.19|16478.45|16478.45|16499.09|16499.09|16476.08|16476.08|0
1638889200000|2021-12-07 15:00:00|16486.35|16486.35|16490.54|16490.54|16508.29|16508.29|16486.35|16486.35|0
1638889500000|2021-12-07 15:05:00|16488.56|16488.56|16486.59|16486.59|16488.56|16488.56|16476.71|16476.71|0
1638889800000|2021-12-07 15:10:00|16482.64|16482.64|16486.45|16486.45|16486.45|16486.45|16479.42|16479.42|0
1638890100000|2021-12-07 15:15:00|16486.94|16486.94|16516.54|16516.54|16517.03|16517.03|16484.96|16484.96|0
1638890400000|2021-12-07 15:20:00|16517.03|16517.03|16521.94|16521.94|16525.48|16525.48|16513.66|16513.66|0
1638890700000|2021-12-07 15:25:00|16522.42|16522.42|16516.3|16516.3|16531.77|16531.77|16516.3|16516.3|0
1638891000000|2021-12-07 15:30:00|16517.69|16517.69|16522.51|16522.51|16522.51|16522.51|16510.38|16510.38|0
1638891300000|2021-12-07 15:35:00|16523.91|16523.91|16532.77|16532.77|16536.76|16536.76|16522.67|16522.67|0
1638891600000|2021-12-07 15:40:00|16527.2|16527.2|16538.69|16538.69|16538.69|16538.69|16526.62|16526.62|0
1638891900000|2021-12-07 15:45:00|16539.17|16539.17|16540.52|16540.52|16544.48|16544.48|16539.13|16539.13|0
1638892200000|2021-12-07 15:50:00|16539.13|16539.13|16559.5|16559.5|16560.26|16560.26|16539.13|16539.13|0
1638892500000|2021-12-07 15:55:00|16560.89|16560.89|16557.25|16557.25|16562.84|16562.84|16553.07|16553.07|0
1638892800000|2021-12-07 16:00:00|16558.45|16558.45|16571.6|16571.6|16571.6|16571.6|16557.25|16557.25|0
1638893100000|2021-12-07 16:05:00|16570.2|16570.2|16570.9|16570.9|16571.6|16571.6|16561.22|16561.22|0
1638893400000|2021-12-07 16:10:00|16572.29|16572.29|16579.59|16579.59|16579.59|16579.59|16572.29|16572.29|0
1638893700000|2021-12-07 16:15:00|16580.01|16580.01|16586.7|16586.7|16586.7|16586.7|16580.01|16580.01|0
1638894000000|2021-12-07 16:20:00|16585.31|16585.31|16593.94|16593.94|16593.94|16593.94|16585.29|16585.29|0
1638894300000|2021-12-07 16:25:00|16593.45|16593.45|16596.07|16596.07|16601.43|16601.43|16581.68|16581.68|0
1638951300000|2021-12-08 08:15:00|16812.27|16812.27|16838.42|16838.42|16845.48|16845.48|16812.27|16812.27|0
1638951600000|2021-12-08 08:20:00|16843.36|16843.36|16867.84|16867.84|16875.56|16875.56|16840.57|16840.57|0
1638951900000|2021-12-08 08:25:00|16869.23|16869.23|16900.15|16900.15|16900.15|16900.15|16869.23|16869.23|0
1638952200000|2021-12-08 08:30:00|16897.74|16897.74|16930.73|16930.73|16947.49|16947.49|16897.74|16897.74|0
1638952500000|2021-12-08 08:35:00|16935.67|16935.67|16962.06|16962.06|16962.06|16962.06|16932.05|16932.05|0
1638952800000|2021-12-08 08:40:00|16959.28|16959.28|16958.19|16958.19|16963.12|16963.12|16938.13|16938.13|0
1638953100000|2021-12-08 08:45:00|16968.06|16968.06|16966.94|16966.94|16980.57|16980.57|16963.51|16963.51|0
1638953400000|2021-12-08 08:50:00|16962|16962|16978.31|16978.31|16983.25|16983.25|16941.78|16941.78|0
1638953700000|2021-12-08 08:55:00|16973.37|16973.37|16998.16|16998.16|16998.16|16998.16|16973.37|16973.37|0
1638954000000|2021-12-08 09:00:00|17000.95|17000.95|16988.85|16988.85|17003.66|17003.66|16982.45|16982.45|0
1638954300000|2021-12-08 09:05:00|16985.92|16985.92|16998.03|16998.03|17005.68|17005.68|16970.62|16970.62|0
1638954600000|2021-12-08 09:10:00|17002.97|17002.97|16979.43|16979.43|17004.15|17004.15|16976.77|16976.77|0
1638954900000|2021-12-08 09:15:00|16978.46|16978.46|16991.68|16991.68|16993.27|16993.27|16973.52|16973.52|0
1638955200000|2021-12-08 09:20:00|16981.8|16981.8|16965.1|16965.1|16981.8|16981.8|16959.7|16959.7|0
1638955500000|2021-12-08 09:25:00|16967.88|16967.88|16937.53|16937.53|16970.67|16970.67|16937.53|16937.53|0
1638955800000|2021-12-08 09:30:00|16936.55|16936.55|16943.08|16943.08|16945.45|16945.45|16935.58|16935.58|0
1638956100000|2021-12-08 09:35:00|16938.15|16938.15|16947.18|16947.18|16948.51|16948.51|16938.15|16938.15|0
1638956400000|2021-12-08 09:40:00|16948.57|16948.57|16974.46|16974.46|16974.46|16974.46|16948.08|16948.08|0
1638956700000|2021-12-08 09:45:00|16975.66|16975.66|16951.84|16951.84|16975.66|16975.66|16948.5|16948.5|0
1638957000000|2021-12-08 09:50:00|16956.78|16956.78|16956.46|16956.46|16956.78|16956.78|16951.52|16951.52|0
1638957300000|2021-12-08 09:55:00|16956.88|16956.88|17019.41|17019.41|17019.41|17019.41|16956.88|16956.88|0
1638957600000|2021-12-08 10:00:00|17024.34|17024.34|17030.81|17030.81|17056.12|17056.12|17018.09|17018.09|0
1638957900000|2021-12-08 10:05:00|17025.87|17025.87|17010.77|17010.77|17025.87|17025.87|16999.32|16999.32|0
1638958200000|2021-12-08 10:10:00|17009.38|17009.38|17012.61|17012.61|17013.82|17013.82|16994.57|16994.57|0
1638958500000|2021-12-08 10:15:00|17011.22|17011.22|17024.02|17024.02|17024.02|17024.02|17007.04|17007.04|0
1638958800000|2021-12-08 10:20:00|17019.08|17019.08|17017.3|17017.3|17022.24|17022.24|17017.3|17017.3|0
1638959100000|2021-12-08 10:25:00|17018.51|17018.51|16992.65|16992.65|17033.31|17033.31|16989.61|16989.61|0
1638959400000|2021-12-08 10:30:00|16992.16|16992.16|17009.84|17009.84|17009.84|17009.84|16980.81|16980.81|0
1638959700000|2021-12-08 10:35:00|17011.04|17011.04|17011.57|17011.57|17012.25|17012.25|16999.58|16999.58|0
1638960000000|2021-12-08 10:40:00|17016.5|17016.5|17002.77|17002.77|17025.48|17025.48|17001.86|17001.86|0
1638960300000|2021-12-08 10:45:00|17004.17|17004.17|17017.64|17017.64|17019.71|17019.71|16997.75|16997.75|0
1638960600000|2021-12-08 10:50:00|17016.44|17016.44|17019|17019|17020.39|17020.39|17012.67|17012.67|0
1638960900000|2021-12-08 10:55:00|17020.21|17020.21|17027.79|17027.79|17033.55|17033.55|17020.21|17020.21|0
1638961200000|2021-12-08 11:00:00|17032.73|17032.73|17018.69|17018.69|17032.73|17032.73|17018.69|17018.69|0
1638961500000|2021-12-08 11:05:00|17016.74|17016.74|17017.32|17017.32|17021.83|17021.83|17014.53|17014.53|0
1638961800000|2021-12-08 11:10:00|17018.52|17018.52|17026.34|17026.34|17037.22|17037.22|17018.52|17018.52|0
1638962100000|2021-12-08 11:15:00|17023.42|17023.42|17029.25|17029.25|17029.25|17029.25|17022.93|17022.93|0
1638962400000|2021-12-08 11:20:00|17028.04|17028.04|17002.81|17002.81|17029.86|17029.86|16997.87|16997.87|0
1638962700000|2021-12-08 11:25:00|16992.93|16992.93|16991.9|16991.9|17003.63|17003.63|16981.28|16981.28|0
1638963000000|2021-12-08 11:30:00|16992.38|16992.38|16993.59|16993.59|16993.59|16993.59|16992.38|16992.38|0
1638963300000|2021-12-08 11:35:00|16992.2|16992.2|16972.45|16972.45|16995.74|16995.74|16967.51|16967.51|0
1638963600000|2021-12-08 11:40:00|16973.84|16973.84|16972.11|16972.11|16983.72|16983.72|16968.91|16968.91|0
1638963900000|2021-12-08 11:45:00|16962.24|16962.24|16864.15|16864.15|16968.28|16968.28|16861.68|16861.68|0
1638964200000|2021-12-08 11:50:00|16859.21|16859.21|16895.44|16895.44|16895.44|16895.44|16853.96|16853.96|0
1638964500000|2021-12-08 11:55:00|16885.57|16885.57|16843.36|16843.36|16888.22|16888.22|16841.26|16841.26|0
1638964800000|2021-12-08 12:00:00|16846.14|16846.14|16849.94|16849.94|16865.24|16865.24|16846.14|16846.14|0
1638965100000|2021-12-08 12:05:00|16847.16|16847.16|16842.11|16842.11|16847.16|16847.16|16837.29|16837.29|0
1638965400000|2021-12-08 12:10:00|16840.71|16840.71|16854.13|16854.13|16854.13|16854.13|16824.51|16824.51|0
1638965700000|2021-12-08 12:15:00|16849.95|16849.95|16872.67|16872.67|16872.67|16872.67|16847.17|16847.17|0
1638966000000|2021-12-08 12:20:00|16877.6|16877.6|16860.28|16860.28|16877.6|16877.6|16860.28|16860.28|0
1638966300000|2021-12-08 12:25:00|16861.49|16861.49|16889.75|16889.75|16891.31|16891.31|16860.41|16860.41|0
1638966600000|2021-12-08 12:30:00|16888.55|16888.55|16880.98|16880.98|16889.75|16889.75|16870.12|16870.12|0
1638966900000|2021-12-08 12:35:00|16879.77|16879.77|16911.54|16911.54|16911.54|16911.54|16879.58|16879.58|0
1638967200000|2021-12-08 12:40:00|16916.48|16916.48|16928.62|16928.62|16931.27|16931.27|16916.48|16916.48|0
1638967500000|2021-12-08 12:45:00|16923.68|16923.68|16927.95|16927.95|16930.92|16930.92|16920.14|16920.14|0
1638967800000|2021-12-08 12:50:00|16926.75|16926.75|16962.6|16962.6|16962.6|16962.6|16926.75|16926.75|0
1638968100000|2021-12-08 12:55:00|16965.39|16965.39|16960.17|16960.17|16965.39|16965.39|16953.11|16953.11|0
1638968400000|2021-12-08 13:00:00|16950.3|16950.3|16919.82|16919.82|16951.5|16951.5|16919.82|16919.82|0
1638968700000|2021-12-08 13:05:00|16918.62|16918.62|16921.89|16921.89|16923.29|16923.29|16916.21|16916.21|0
1638969000000|2021-12-08 13:10:00|16924.68|16924.68|16924.58|16924.58|16926.62|16926.62|16922.63|16922.63|0
1638969300000|2021-12-08 13:15:00|16929.51|16929.51|16950.88|16950.88|16955.4|16955.4|16926.73|16926.73|0
1638969600000|2021-12-08 13:20:00|16945.95|16945.95|16951.74|16951.74|16952.95|16952.95|16945.95|16945.95|0
1638969900000|2021-12-08 13:25:00|16956.68|16956.68|16972.69|16972.69|16972.69|16972.69|16956.68|16956.68|0
1638970200000|2021-12-08 13:30:00|16974.79|16974.79|16942.64|16942.64|16976.68|16976.68|16939.85|16939.85|0
1638970500000|2021-12-08 13:35:00|16947.57|16947.57|16945.06|16945.06|16948.14|16948.14|16941.82|16941.82|0
1638970800000|2021-12-08 13:40:00|16944.22|16944.22|16932.03|16932.03|16944.22|16944.22|16928.48|16928.48|0
1638971100000|2021-12-08 13:45:00|16933.42|16933.42|16934.43|16934.43|16937.33|16937.33|16927.91|16927.91|0
1638971400000|2021-12-08 13:50:00|16934.86|16934.86|16920.69|16920.69|16934.86|16934.86|16913.72|16913.72|0
1638971700000|2021-12-08 13:55:00|16919.49|16919.49|16906.04|16906.04|16920.69|16920.69|16906.04|16906.04|0
1638972000000|2021-12-08 14:00:00|16904.84|16904.84|16897.17|16897.17|16904.84|16904.84|16892.23|16892.23|0
1638972300000|2021-12-08 14:05:00|16896.68|16896.68|16878.01|16878.01|16896.68|16896.68|16868.71|16868.71|0
1638972600000|2021-12-08 14:10:00|16879.21|16879.21|16892.03|16892.03|16892.03|16892.03|16879.21|16879.21|0
1638972900000|2021-12-08 14:15:00|16893.24|16893.24|16906.51|16906.51|16909.02|16909.02|16892.82|16892.82|0
1638973200000|2021-12-08 14:20:00|16907.71|16907.71|16904.7|16904.7|16910.61|16910.61|16904.7|16904.7|0
1638973500000|2021-12-08 14:25:00|16905.9|16905.9|16899.88|16899.88|16906.63|16906.63|16896.03|16896.03|0
1638973800000|2021-12-08 14:30:00|16894.94|16894.94|16920.43|16920.43|16920.43|16920.43|16876.45|16876.45|0
1638974100000|2021-12-08 14:35:00|16910.56|16910.56|16885.24|16885.24|16911.95|16911.95|16880.42|16880.42|0
1638974400000|2021-12-08 14:40:00|16886.45|16886.45|16896.46|16896.46|16912.67|16912.67|16886.45|16886.45|0
1638974700000|2021-12-08 14:45:00|16901.4|16901.4|16911.5|16911.5|16913.68|16913.68|16900.17|16900.17|0
1638975000000|2021-12-08 14:50:00|16916.44|16916.44|16898.43|16898.43|16926.21|16926.21|16893.5|16893.5|0
1638975300000|2021-12-08 14:55:00|16897.59|16897.59|16882.81|16882.81|16898.08|16898.08|16877.87|16877.87|0
1638975600000|2021-12-08 15:00:00|16887.74|16887.74|16863.79|16863.79|16892.15|16892.15|16863.79|16863.79|0
1638975900000|2021-12-08 15:05:00|16862.59|16862.59|16855.89|16855.89|16865.79|16865.79|16848.17|16848.17|0
1638976200000|2021-12-08 15:10:00|16856.38|16856.38|16858.94|16858.94|16865.69|16865.69|16856.38|16856.38|0
1638976500000|2021-12-08 15:15:00|16858.51|16858.51|16847.18|16847.18|16863.19|16863.19|16842.24|16842.24|0
1638976800000|2021-12-08 15:20:00|16846.34|16846.34|16842.19|16842.19|16851.76|16851.76|16839.59|16839.59|0
1638977100000|2021-12-08 15:25:00|16841.7|16841.7|16815.83|16815.83|16841.7|16841.7|16815.83|16815.83|0
1638977400000|2021-12-08 15:30:00|16815.01|16815.01|16848.87|16848.87|16848.87|16848.87|16815.01|16815.01|0
1638977700000|2021-12-08 15:35:00|16847.66|16847.66|16835.38|16835.38|16852.6|16852.6|16834.29|16834.29|0
1638978000000|2021-12-08 15:40:00|16833.99|16833.99|16838.97|16838.97|16840.78|16840.78|16833.5|16833.5|0
1638978300000|2021-12-08 15:45:00|16838.48|16838.48|16829.85|16829.85|16838.48|16838.48|16818.96|16818.96|0
1638978600000|2021-12-08 15:50:00|16830.27|16830.27|16827.59|16827.59|16831.53|16831.53|16826.38|16826.38|0
1638978900000|2021-12-08 15:55:00|16827.1|16827.1|16818.54|16818.54|16832.52|16832.52|16818.54|16818.54|0
1638979200000|2021-12-08 16:00:00|16819.02|16819.02|16821.65|16821.65|16823.65|16823.65|16816.3|16816.3|0
1638979500000|2021-12-08 16:05:00|16826.58|16826.58|16818.73|16818.73|16830.7|16830.7|16807.65|16807.65|0
1638979800000|2021-12-08 16:10:00|16817.34|16817.34|16842.72|16842.72|16843.21|16843.21|16817.34|16817.34|0
1638980100000|2021-12-08 16:15:00|16841.33|16841.33|16833.37|16833.37|16845.01|16845.01|16833.37|16833.37|0
1638980400000|2021-12-08 16:20:00|16832.95|16832.95|16832.43|16832.43|16838.3|16838.3|16828.65|16828.65|0
1638980700000|2021-12-08 16:25:00|16831.22|16831.22|16820.51|16820.51|16836.16|16836.16|16820.51|16820.51|0
1639037700000|2021-12-09 08:15:00|16808.42|16808.42|16805.21|16805.21|16809.4|16809.4|16793.24|16793.24|0
1639038000000|2021-12-09 08:20:00|16800.27|16800.27|16765.72|16765.72|16800.27|16800.27|16765.23|16765.23|0
1639038300000|2021-12-09 08:25:00|16764.33|16764.33|16772.78|16772.78|16787.81|16787.81|16752.28|16752.28|0
1639038600000|2021-12-09 08:30:00|16767.85|16767.85|16741.96|16741.96|16770.92|16770.92|16741.96|16741.96|0
1639038900000|2021-12-09 08:35:00|16744.75|16744.75|16742.34|16742.34|16753.04|16753.04|16739.12|16739.12|0
1639039200000|2021-12-09 08:40:00|16737.41|16737.41|16752.85|16752.85|16752.85|16752.85|16737.41|16737.41|0
1639039500000|2021-12-09 08:45:00|16757.78|16757.78|16769.52|16769.52|16769.52|16769.52|16742.34|16742.34|0
1639039800000|2021-12-09 08:50:00|16775.09|16775.09|16786.51|16786.51|16799.8|16799.8|16774.18|16774.18|0
1639040100000|2021-12-09 08:55:00|16785.11|16785.11|16787.38|16787.38|16809.04|16809.04|16780.18|16780.18|0
1639040400000|2021-12-09 09:00:00|16785.99|16785.99|16773.46|16773.46|16785.99|16785.99|16769.92|16769.92|0
1639040700000|2021-12-09 09:05:00|16778.4|16778.4|16768.53|16768.53|16778.4|16778.4|16761.65|16761.65|0
1639041000000|2021-12-09 09:10:00|16769.93|16769.93|16768.53|16768.53|16774.93|16774.93|16767.14|16767.14|0
1639041300000|2021-12-09 09:15:00|16769.74|16769.74|16761.57|16761.57|16775.31|16775.31|16758.78|16758.78|0
1639041600000|2021-12-09 09:20:00|16763.03|16763.03|16791.65|16791.65|16808.48|16808.48|16760.25|16760.25|0
1639041900000|2021-12-09 09:25:00|16790.25|16790.25|16814.65|16814.65|16814.65|16814.65|16781.98|16781.98|0
1639042200000|2021-12-09 09:30:00|16813.25|16813.25|16814.59|16814.59|16814.59|16814.59|16797.05|16797.05|0
1639042500000|2021-12-09 09:35:00|16818.77|16818.77|16818.77|16818.77|16818.77|16818.77|16812.44|16812.44|0
1639042800000|2021-12-09 09:40:00|16821.55|16821.55|16798.55|16798.55|16827.69|16827.69|16798.55|16798.55|0
1639043100000|2021-12-09 09:45:00|16798.14|16798.14|16829.75|16829.75|16829.75|16829.75|16798.14|16798.14|0
1639043400000|2021-12-09 09:50:00|16828.36|16828.36|16828.24|16828.24|16828.36|16828.36|16824.18|16824.18|0
1639043700000|2021-12-09 09:55:00|16833.81|16833.81|16826.28|16826.28|16837.99|16837.99|16814.53|16814.53|0
1639044000000|2021-12-09 10:00:00|16821.34|16821.34|16804.95|16804.95|16824.75|16824.75|16800.01|16800.01|0
1639044300000|2021-12-09 10:05:00|16806.15|16806.15|16809.13|16809.13|16815.27|16815.27|16806.15|16806.15|0
1639044600000|2021-12-09 10:10:00|16810.33|16810.33|16808.89|16808.89|16810.33|16810.33|16804.93|16804.93|0
1639044900000|2021-12-09 10:15:00|16807.68|16807.68|16795.78|16795.78|16807.68|16807.68|16795.78|16795.78|0
1639045200000|2021-12-09 10:20:00|16797.17|16797.17|16800.53|16800.53|16800.53|16800.53|16791.6|16791.6|0
1639045500000|2021-12-09 10:25:00|16799.14|16799.14|16791.23|16791.23|16812.64|16812.64|16790.74|16790.74|0
1639045800000|2021-12-09 10:30:00|16790.74|16790.74|16806.18|16806.18|16806.18|16806.18|16790.74|16790.74|0
1639046100000|2021-12-09 10:35:00|16807.58|16807.58|16809.68|16809.68|16809.68|16809.68|16799.02|16799.02|0
1639046400000|2021-12-09 10:40:00|16811.07|16811.07|16814.15|16814.15|16814.15|16814.15|16807.18|16807.18|0
1639046700000|2021-12-09 10:45:00|16815.54|16815.54|16810.57|16810.57|16815.54|16815.54|16808.23|16808.23|0
1639047000000|2021-12-09 10:50:00|16811.83|16811.83|16811.37|16811.37|16817.64|16817.64|16810.46|16810.46|0
1639047300000|2021-12-09 10:55:00|16810.16|16810.16|16809.26|16809.26|16810.16|16810.16|16809.26|16809.26|0
1639047600000|2021-12-09 11:00:00|16814.19|16814.19|16811.72|16811.72|16824.03|16824.03|16809.84|16809.84|0
1639047900000|2021-12-09 11:05:00|16810.32|16810.32|16807.95|16807.95|16818.86|16818.86|16807.73|16807.73|0
1639048200000|2021-12-09 11:10:00|16801.36|16801.36|16786.01|16786.01|16801.36|16801.36|16786.01|16786.01|0
1639048500000|2021-12-09 11:15:00|16787.4|16787.4|16792.71|16792.71|16795.12|16795.12|16787.4|16787.4|0
1639048800000|2021-12-09 11:20:00|16794.11|16794.11|16782.69|16782.69|16794.11|16794.11|16782.69|16782.69|0
1639049100000|2021-12-09 11:25:00|16784.08|16784.08|16782.86|16782.86|16786.87|16786.87|16782.86|16782.86|0
1639049400000|2021-12-09 11:30:00|16782.44|16782.44|16789.59|16789.59|16790.99|16790.99|16782.44|16782.44|0
1639049700000|2021-12-09 11:35:00|16790.99|16790.99|16784.24|16784.24|16792.38|16792.38|16782.84|16782.84|0
1639050000000|2021-12-09 11:40:00|16782.84|16782.84|16771.22|16771.22|16784.24|16784.24|16767.05|16767.05|0
1639050300000|2021-12-09 11:45:00|16774.01|16774.01|16774.84|16774.84|16776.79|16776.79|16774.01|16774.01|0
1639050600000|2021-12-09 11:50:00|16779.78|16779.78|16784.09|16784.09|16786.39|16786.39|16779.78|16779.78|0
1639050900000|2021-12-09 11:55:00|16785.49|16785.49|16795.5|16795.5|16795.5|16795.5|16785.49|16785.49|0
1639051200000|2021-12-09 12:00:00|16800.43|16800.43|16787.18|16787.18|16800.43|16800.43|16783.63|16783.63|0
1639051500000|2021-12-09 12:05:00|16785.78|16785.78|16784.39|16784.39|16790.72|16790.72|16784.39|16784.39|0
1639051800000|2021-12-09 12:10:00|16783.9|16783.9|16778.75|16778.75|16785.3|16785.3|16776.94|16776.94|0
1639052100000|2021-12-09 12:15:00|16777.36|16777.36|16778.75|16778.75|16778.75|16778.75|16775.97|16775.97|0
1639052400000|2021-12-09 12:20:00|16781.54|16781.54|16777.99|16777.99|16785.71|16785.71|16777.99|16777.99|0
1639052700000|2021-12-09 12:25:00|16778.4|16778.4|16751|16751|16783.34|16783.34|16751|16751|0
1639053000000|2021-12-09 12:30:00|16746.06|16746.06|16752.68|16752.68|16752.68|16752.68|16726.1|16726.1|0
1639053300000|2021-12-09 12:35:00|16751.7|16751.7|16751.06|16751.06|16751.7|16751.7|16747.85|16747.85|0
1639053600000|2021-12-09 12:40:00|16750.64|16750.64|16750.99|16750.99|16755.92|16755.92|16743.97|16743.97|0
1639053900000|2021-12-09 12:45:00|16750.5|16750.5|16744.82|16744.82|16753.57|16753.57|16739.52|16739.52|0
1639054200000|2021-12-09 12:50:00|16746.21|16746.21|16738.97|16738.97|16748.09|16748.09|16738.97|16738.97|0
1639054500000|2021-12-09 12:55:00|16737.58|16737.58|16747.27|16747.27|16748.66|16748.66|16737.58|16737.58|0
1639054800000|2021-12-09 13:00:00|16743.86|16743.86|16755.61|16755.61|16755.61|16755.61|16743.86|16743.86|0
1639055100000|2021-12-09 13:05:00|16756.1|16756.1|16755.12|16755.12|16756.1|16756.1|16743.86|16743.86|0
1639055400000|2021-12-09 13:10:00|16745.25|16745.25|16741.49|16741.49|16745.25|16745.25|16741.49|16741.49|0
1639055700000|2021-12-09 13:15:00|16740.28|16740.28|16739.8|16739.8|16740.28|16740.28|16738.4|16738.4|0
1639056000000|2021-12-09 13:20:00|16741|16741|16770.39|16770.39|16776.72|16776.72|16740.03|16740.03|0
1639056300000|2021-12-09 13:25:00|16765.45|16765.45|16759.46|16759.46|16765.45|16765.45|16754.73|16754.73|0
1639056600000|2021-12-09 13:30:00|16758.97|16758.97|16746.88|16746.88|16760.37|16760.37|16746.88|16746.88|0
1639056900000|2021-12-09 13:35:00|16748.27|16748.27|16759.44|16759.44|16761.82|16761.82|16744.78|16744.78|0
1639057200000|2021-12-09 13:40:00|16762.23|16762.23|16751.65|16751.65|16762.23|16762.23|16750.26|16750.26|0
1639057500000|2021-12-09 13:45:00|16752.49|16752.49|16757.69|16757.69|16757.69|16757.69|16752.49|16752.49|0
1639057800000|2021-12-09 13:50:00|16756.29|16756.29|16754.9|16754.9|16756.29|16756.29|16754.9|16754.9|0
1639058100000|2021-12-09 13:55:00|16752.85|16752.85|16746.43|16746.43|16754.49|16754.49|16743.4|16743.4|0
1639058400000|2021-12-09 14:00:00|16751.37|16751.37|16766.51|16766.51|16775.13|16775.13|16737.95|16737.95|0
1639058700000|2021-12-09 14:05:00|16767.9|16767.9|16779.93|16779.93|16779.93|16779.93|16767.9|16767.9|0
1639059000000|2021-12-09 14:10:00|16777.14|16777.14|16794.39|16794.39|16794.39|16794.39|16775.75|16775.75|0
1639059300000|2021-12-09 14:15:00|16789.45|16789.45|16798.26|16798.26|16810.66|16810.66|16789.45|16789.45|0
1639059600000|2021-12-09 14:20:00|16799.66|16799.66|16798.6|16798.6|16802.93|16802.93|16795.33|16795.33|0
1639059900000|2021-12-09 14:25:00|16797.62|16797.62|16797.14|16797.14|16797.62|16797.62|16797.14|16797.14|0
1639060200000|2021-12-09 14:30:00|16795.74|16795.74|16805.62|16805.62|16805.62|16805.62|16781.43|16781.43|0
1639060500000|2021-12-09 14:35:00|16807.01|16807.01|16783.59|16783.59|16807.01|16807.01|16783.59|16783.59|0
1639060800000|2021-12-09 14:40:00|16782.38|16782.38|16768.29|16768.29|16782.87|16782.87|16748.73|16748.73|0
1639061100000|2021-12-09 14:45:00|16766.65|16766.65|16781.2|16781.2|16782.59|16782.59|16766.65|16766.65|0
1639061400000|2021-12-09 14:50:00|16778.42|16778.42|16757.62|16757.62|16778.42|16778.42|16748.85|16748.85|0
1639061700000|2021-12-09 14:55:00|16762.55|16762.55|16786.07|16786.07|16786.07|16786.07|16762.55|16762.55|0
1639062000000|2021-12-09 15:00:00|16787.47|16787.47|16786.61|16786.61|16790.79|16790.79|16776.74|16776.74|0
1639062300000|2021-12-09 15:05:00|16787.88|16787.88|16793.25|16793.25|16795.4|16795.4|16783.43|16783.43|0
1639062600000|2021-12-09 15:10:00|16790.46|16790.46|16790.91|16790.91|16797.24|16797.24|16784.55|16784.55|0
1639062900000|2021-12-09 15:15:00|16789.65|16789.65|16772.44|16772.44|16789.65|16789.65|16772.44|16772.44|0
1639063200000|2021-12-09 15:20:00|16771.05|16771.05|16779.88|16779.88|16781.27|16781.27|16769.66|16769.66|0
1639063500000|2021-12-09 15:25:00|16774.94|16774.94|16773.49|16773.49|16782.66|16782.66|16772.1|16772.1|0
1639063800000|2021-12-09 15:30:00|16774.46|16774.46|16760.56|16760.56|16777.34|16777.34|16754.23|16754.23|0
1639064100000|2021-12-09 15:35:00|16759.17|16759.17|16741.51|16741.51|16759.17|16759.17|16735.75|16735.75|0
1639064400000|2021-12-09 15:40:00|16741.92|16741.92|16758.34|16758.34|16758.83|16758.83|16741.92|16741.92|0
1639064700000|2021-12-09 15:45:00|16758.83|16758.83|16774.52|16774.52|16774.94|16774.94|16758.83|16758.83|0
1639065000000|2021-12-09 15:50:00|16775.72|16775.72|16786.56|16786.56|16786.56|16786.56|16775.72|16775.72|0
1639065300000|2021-12-09 15:55:00|16781.62|16781.62|16789.22|16789.22|16792.79|16792.79|16781.62|16781.62|0
1639065600000|2021-12-09 16:00:00|16784.28|16784.28|16779.33|16779.33|16785.68|16785.68|16777.36|16777.36|0
1639065900000|2021-12-09 16:05:00|16777.93|16777.93|16801.64|16801.64|16801.64|16801.64|16777.45|16777.45|0
1639066200000|2021-12-09 16:10:00|16797.46|16797.46|16792.35|16792.35|16800.44|16800.44|16791.93|16791.93|0
1639066500000|2021-12-09 16:15:00|16790.95|16790.95|16769.22|16769.22|16790.95|16790.95|16764.57|16764.57|0
1639066800000|2021-12-09 16:20:00|16770.43|16770.43|16755.31|16755.31|16771.89|16771.89|16755.31|16755.31|0
1639067100000|2021-12-09 16:25:00|16756.52|16756.52|16797.07|16797.07|16797.07|16797.07|16737.39|16737.39|0
1639124100000|2021-12-10 08:15:00|16760.57|16760.57|16760.39|16760.39|16760.57|16760.57|16742.98|16742.98|0
1639124400000|2021-12-10 08:20:00|16750.52|16750.52|16769.35|16769.35|16772.01|16772.01|16750.52|16750.52|0
1639124700000|2021-12-10 08:25:00|16765.18|16765.18|16815.66|16815.66|16818.65|16818.65|16763.78|16763.78|0
1639125000000|2021-12-10 08:30:00|16814.27|16814.27|16771.4|16771.4|16814.27|16814.27|16768.69|16768.69|0
1639125300000|2021-12-10 08:35:00|16769.94|16769.94|16794.25|16794.25|16796.85|16796.85|16767.99|16767.99|0
1639125600000|2021-12-10 08:40:00|16793.04|16793.04|16783.26|16783.26|16794.44|16794.44|16775.45|16775.45|0
1639125900000|2021-12-10 08:45:00|16784.23|16784.23|16779.46|16779.46|16789.84|16789.84|16776.67|16776.67|0
1639126200000|2021-12-10 08:50:00|16781.89|16781.89|16785.44|16785.44|16789.62|16789.62|16780.5|16780.5|0
1639126500000|2021-12-10 08:55:00|16784.05|16784.05|16768.79|16768.79|16784.05|16784.05|16768.79|16768.79|0
1639126800000|2021-12-10 09:00:00|16766.01|16766.01|16731.67|16731.67|16766.19|16766.19|16731.67|16731.67|0
1639127100000|2021-12-10 09:05:00|16730.28|16730.28|16727.43|16727.43|16730.84|16730.84|16720.41|16720.41|0
1639127400000|2021-12-10 09:10:00|16728.41|16728.41|16728.31|16728.31|16732.49|16732.49|16721.64|16721.64|0
1639127700000|2021-12-10 09:15:00|16727.82|16727.82|16756.1|16756.1|16756.1|16756.1|16724.21|16724.21|0
1639128000000|2021-12-10 09:20:00|16761.04|16761.04|16748.8|16748.8|16768.76|16768.76|16748.8|16748.8|0
1639128300000|2021-12-10 09:25:00|16744.62|16744.62|16746.92|16746.92|16751.1|16751.1|16744.62|16744.62|0
1639128600000|2021-12-10 09:30:00|16744.4|16744.4|16746.56|16746.56|16751.43|16751.43|16741.56|16741.56|0
1639128900000|2021-12-10 09:35:00|16751.5|16751.5|16778.48|16778.48|16778.96|16778.96|16751.5|16751.5|0
1639129200000|2021-12-10 09:40:00|16768.6|16768.6|16770.76|16770.76|16773.54|16773.54|16768.6|16768.6|0
1639129500000|2021-12-10 09:45:00|16772.15|16772.15|16757.88|16757.88|16772.15|16772.15|16757.47|16757.47|0
1639129800000|2021-12-10 09:50:00|16760.67|16760.67|16754.05|16754.05|16760.67|16760.67|16753.08|16753.08|0
1639130100000|2021-12-10 09:55:00|16752.66|16752.66|16747.5|16747.5|16754.05|16754.05|16747.5|16747.5|0
1639130400000|2021-12-10 10:00:00|16742.56|16742.56|16745.95|16745.95|16747.5|16747.5|16742.56|16742.56|0
1639130700000|2021-12-10 10:05:00|16745.53|16745.53|16761.66|16761.66|16761.66|16761.66|16745.53|16745.53|0
1639131000000|2021-12-10 10:10:00|16759.25|16759.25|16769.62|16769.62|16769.62|16769.62|16759.25|16759.25|0
1639131300000|2021-12-10 10:15:00|16771.01|16771.01|16769.77|16769.77|16780.47|16780.47|16769.77|16769.77|0
1639131600000|2021-12-10 10:20:00|16764.84|16764.84|16753.71|16753.71|16764.84|16764.84|16753.71|16753.71|0
1639131900000|2021-12-10 10:25:00|16752.74|16752.74|16739.1|16739.1|16752.74|16752.74|16739.1|16739.1|0
1639132200000|2021-12-10 10:30:00|16740.5|16740.5|16746.84|16746.84|16746.84|16746.84|16737.05|16737.05|0
1639132500000|2021-12-10 10:35:00|16748.23|16748.23|16747.17|16747.17|16751.34|16751.34|16745.86|16745.86|0
1639132800000|2021-12-10 10:40:00|16745.22|16745.22|16749.39|16749.39|16749.39|16749.39|16744.73|16744.73|0
1639133100000|2021-12-10 10:45:00|16750.23|16750.23|16739.79|16739.79|16750.23|16750.23|16738.97|16738.97|0
1639133400000|2021-12-10 10:50:00|16734.85|16734.85|16743.65|16743.65|16747.96|16747.96|16733.65|16733.65|0
1639133700000|2021-12-10 10:55:00|16744.62|16744.62|16746.96|16746.96|16747.03|16747.03|16744.62|16744.62|0
1639134000000|2021-12-10 11:00:00|16747.45|16747.45|16757.48|16757.48|16762.42|16762.42|16747.45|16747.45|0
1639134300000|2021-12-10 11:05:00|16762.42|16762.42|16774.17|16774.17|16774.24|16774.24|16762.42|16762.42|0
1639134600000|2021-12-10 11:10:00|16776.69|16776.69|16787.76|16787.76|16787.76|16787.76|16775.01|16775.01|0
1639134900000|2021-12-10 11:15:00|16787.34|16787.34|16791.5|16791.5|16792.89|16792.89|16783.69|16783.69|0
1639135200000|2021-12-10 11:20:00|16785.93|16785.93|16790.68|16790.68|16793.31|16793.31|16784.95|16784.95|0
1639135500000|2021-12-10 11:25:00|16786.5|16786.5|16775.25|16775.25|16786.5|16786.5|16771.68|16771.68|0
1639135800000|2021-12-10 11:30:00|16771.08|16771.08|16767.95|16767.95|16771.08|16771.08|16761.17|16761.17|0
1639136100000|2021-12-10 11:35:00|16763.77|16763.77|16764.53|16764.53|16767.31|16767.31|16759.59|16759.59|0
1639136400000|2021-12-10 11:40:00|16764.12|16764.12|16768.87|16768.87|16768.87|16768.87|16763.3|16763.3|0
1639136700000|2021-12-10 11:45:00|16768.45|16768.45|16775.53|16775.53|16776.93|16776.93|16767.05|16767.05|0
1639137000000|2021-12-10 11:50:00|16774.56|16774.56|16790.72|16790.72|16792.67|16792.67|16774.07|16774.07|0
1639137300000|2021-12-10 11:55:00|16790.24|16790.24|16786.19|16786.19|16799.08|16799.08|16779.6|16779.6|0
1639137600000|2021-12-10 12:00:00|16785.78|16785.78|16780.87|16780.87|16785.78|16785.78|16769.54|16769.54|0
1639137900000|2021-12-10 12:05:00|16779.41|16779.41|16773.52|16773.52|16779.41|16779.41|16771.21|16771.21|0
1639138200000|2021-12-10 12:10:00|16774.49|16774.49|16775.95|16775.95|16780.89|16780.89|16774.49|16774.49|0
1639138500000|2021-12-10 12:15:00|16777.35|16777.35|16777.5|16777.5|16778.32|16778.32|16777.35|16777.35|0
1639138800000|2021-12-10 12:20:00|16778.7|16778.7|16775.64|16775.64|16782.6|16782.6|16766.52|16766.52|0
1639139100000|2021-12-10 12:25:00|16780.57|16780.57|16788.93|16788.93|16788.93|16788.93|16779.75|16779.75|0
1639139400000|2021-12-10 12:30:00|16787.95|16787.95|16799.78|16799.78|16802.99|16802.99|16787.47|16787.47|0
1639139700000|2021-12-10 12:35:00|16798.81|16798.81|16783.44|16783.44|16798.81|16798.81|16783.44|16783.44|0
1639140000000|2021-12-10 12:40:00|16784.83|16784.83|16780.62|16780.62|16786.61|16786.61|16780.62|16780.62|0
1639140300000|2021-12-10 12:45:00|16780.2|16780.2|16766.78|16766.78|16787.92|16787.92|16766.78|16766.78|0
1639140600000|2021-12-10 12:50:00|16765.39|16765.39|16766.36|16766.36|16766.36|16766.36|16765.39|16765.39|0
1639140900000|2021-12-10 12:55:00|16769.15|16769.15|16768.73|16768.73|16770.12|16770.12|16768.73|16768.73|0
1639141200000|2021-12-10 13:00:00|16766.63|16766.63|16780.53|16780.53|16780.53|16780.53|16766.63|16766.63|0
1639141500000|2021-12-10 13:05:00|16778.43|16778.43|16766|16766|16778.43|16778.43|16766|16766|0
1639141800000|2021-12-10 13:10:00|16770.93|16770.93|16768.33|16768.33|16770.93|16770.93|16767.17|16767.17|0
1639142100000|2021-12-10 13:15:00|16767.92|16767.92|16765.14|16765.14|16767.92|16767.92|16762.5|16762.5|0
1639142400000|2021-12-10 13:20:00|16766.4|16766.4|16763.82|16763.82|16767.24|16767.24|16756.88|16756.88|0
1639142700000|2021-12-10 13:25:00|16764.8|16764.8|16764.3|16764.3|16769.24|16769.24|16763.82|16763.82|0
1639143000000|2021-12-10 13:30:00|16762.2|16762.2|16778.21|16778.21|16778.77|16778.77|16760.81|16760.81|0
1639143300000|2021-12-10 13:35:00|16788.09|16788.09|16812.57|16812.57|16815.45|16815.45|16788.09|16788.09|0
1639143600000|2021-12-10 13:40:00|16811.18|16811.18|16814.41|16814.41|16815.81|16815.81|16810.24|16810.24|0
1639143900000|2021-12-10 13:45:00|16813.02|16813.02|16808.52|16808.52|16814.41|16814.41|16806.69|16806.69|0
1639144200000|2021-12-10 13:50:00|16809.01|16809.01|16818.32|16818.32|16818.32|16818.32|16793.22|16793.22|0
1639144500000|2021-12-10 13:55:00|16819.71|16819.71|16818.32|16818.32|16823.25|16823.25|16818.32|16818.32|0
1639144800000|2021-12-10 14:00:00|16817.83|16817.83|16821.79|16821.79|16821.79|16821.79|16816.37|16816.37|0
1639145100000|2021-12-10 14:05:00|16823.18|16823.18|16812.49|16812.49|16823.18|16823.18|16812.49|16812.49|0
1639145400000|2021-12-10 14:10:00|16811.1|16811.1|16813.98|16813.98|16816.18|16816.18|16811.1|16811.1|0
1639145700000|2021-12-10 14:15:00|16815.37|16815.37|16798.4|16798.4|16815.37|16815.37|16798.4|16798.4|0
1639146000000|2021-12-10 14:20:00|16803.33|16803.33|16816.9|16816.9|16816.9|16816.9|16801.94|16801.94|0
1639146300000|2021-12-10 14:25:00|16816.41|16816.41|16819.28|16819.28|16821.46|16821.46|16808.28|16808.28|0
1639146600000|2021-12-10 14:30:00|16818.86|16818.86|16845.88|16845.88|16845.88|16845.88|16818.07|16818.07|0
1639146900000|2021-12-10 14:35:00|16846.72|16846.72|16853.35|16853.35|16853.35|16853.35|16829.13|16829.13|0
1639147200000|2021-12-10 14:40:00|16854.55|16854.55|16842.6|16842.6|16854.55|16854.55|16842.6|16842.6|0
1639147500000|2021-12-10 14:45:00|16843.99|16843.99|16830.56|16830.56|16843.99|16843.99|16825|16825|0
1639147800000|2021-12-10 14:50:00|16825.62|16825.62|16838.9|16838.9|16838.9|16838.9|16825.62|16825.62|0
1639148100000|2021-12-10 14:55:00|16834.72|16834.72|16833.93|16833.93|16834.72|16834.72|16827|16827|0
1639148400000|2021-12-10 15:00:00|16835.14|16835.14|16832.88|16832.88|16844.56|16844.56|16829.73|16829.73|0
1639148700000|2021-12-10 15:05:00|16830.09|16830.09|16832.93|16832.93|16832.93|16832.93|16823.15|16823.15|0
1639149000000|2021-12-10 15:10:00|16831.96|16831.96|16804.14|16804.14|16831.96|16831.96|16802.97|16802.97|0
1639149300000|2021-12-10 15:15:00|16809.08|16809.08|16830.08|16830.08|16832.93|16832.93|16806.3|16806.3|0
1639149600000|2021-12-10 15:20:00|16829.59|16829.59|16838.76|16838.76|16843.23|16843.23|16829.59|16829.59|0
1639149900000|2021-12-10 15:25:00|16840.23|16840.23|16841.94|16841.94|16841.94|16841.94|16824.09|16824.09|0
1639150200000|2021-12-10 15:30:00|16846.88|16846.88|16811.13|16811.13|16846.88|16846.88|16810.71|16810.71|0
1639150500000|2021-12-10 15:35:00|16806.2|16806.2|16803.22|16803.22|16806.2|16806.2|16795.87|16795.87|0
1639150800000|2021-12-10 15:40:00|16803.64|16803.64|16813.66|16813.66|16815.33|16815.33|16803.64|16803.64|0
1639151100000|2021-12-10 15:45:00|16813.24|16813.24|16791.71|16791.71|16813.24|16813.24|16782.55|16782.55|0
1639151400000|2021-12-10 15:50:00|16793.1|16793.1|16793.29|16793.29|16793.29|16793.29|16789.83|16789.83|0
1639151700000|2021-12-10 15:55:00|16792.8|16792.8|16769.61|16769.61|16792.8|16792.8|16769.61|16769.61|0
1639152000000|2021-12-10 16:00:00|16768.41|16768.41|16783.58|16783.58|16783.58|16783.58|16765.15|16765.15|0
1639152300000|2021-12-10 16:05:00|16782.19|16782.19|16752.24|16752.24|16782.19|16782.19|16752.24|16752.24|0
1639152600000|2021-12-10 16:10:00|16742.37|16742.37|16750.47|16750.47|16751.86|16751.86|16734.84|16734.84|0
1639152900000|2021-12-10 16:15:00|16751.86|16751.86|16766.91|16766.91|16768.65|16768.65|16747.36|16747.36|0
1639153200000|2021-12-10 16:20:00|16767.33|16767.33|16776.58|16776.58|16776.58|16776.58|16767.33|16767.33|0
1639153500000|2021-12-10 16:25:00|16776.99|16776.99|16792.22|16792.22|16792.22|16792.22|16758.45|16758.45|0
1639383300000|2021-12-13 08:15:00|16663.35|16663.35|16668.64|16668.64|16668.64|16668.64|16658.73|16658.73|0
1639383600000|2021-12-13 08:20:00|16678.51|16678.51|16679.56|16679.56|16686.48|16686.48|16666.51|16666.51|0
1639383900000|2021-12-13 08:25:00|16686.52|16686.52|16638.83|16638.83|16688.93|16688.93|16624.5|16624.5|0
1639384200000|2021-12-13 08:30:00|16639.81|16639.81|16690.11|16690.11|16690.11|16690.11|16639.81|16639.81|0
1639384500000|2021-12-13 08:35:00|16692.89|16692.89|16680.89|16680.89|16703.42|16703.42|16675.96|16675.96|0
1639384800000|2021-12-13 08:40:00|16682.1|16682.1|16666.35|16666.35|16687.04|16687.04|16665.4|16665.4|0
1639385100000|2021-12-13 08:45:00|16671.28|16671.28|16679.76|16679.76|16679.76|16679.76|16648.55|16648.55|0
1639385400000|2021-12-13 08:50:00|16680.74|16680.74|16706.07|16706.07|16712.4|16712.4|16680.74|16680.74|0
1639385700000|2021-12-13 08:55:00|16708.86|16708.86|16728.13|16728.13|16731.1|16731.1|16708.86|16708.86|0
1639386000000|2021-12-13 09:00:00|16726.74|16726.74|16733.48|16733.48|16743.36|16743.36|16725.76|16725.76|0
1639386300000|2021-12-13 09:05:00|16732.09|16732.09|16727.51|16727.51|16751.84|16751.84|16726.31|16726.31|0
1639386600000|2021-12-13 09:10:00|16747.26|16747.26|16775.68|16775.68|16775.68|16775.68|16743.53|16743.53|0
1639386900000|2021-12-13 09:15:00|16775.27|16775.27|16762.86|16762.86|16775.27|16775.27|16737.79|16737.79|0
1639387200000|2021-12-13 09:20:00|16760.08|16760.08|16740.27|16740.27|16760.08|16760.08|16738.2|16738.2|0
1639387500000|2021-12-13 09:25:00|16738.88|16738.88|16740.84|16740.84|16742.23|16742.23|16733.95|16733.95|0
1639387800000|2021-12-13 09:30:00|16739.45|16739.45|16750.9|16750.9|16750.9|16750.9|16735.9|16735.9|0
1639388100000|2021-12-13 09:35:00|16749.69|16749.69|16758.17|16758.17|16758.17|16758.17|16749.69|16749.69|0
1639388400000|2021-12-13 09:40:00|16759.57|16759.57|16755.54|16755.54|16762.78|16762.78|16755.54|16755.54|0
1639388700000|2021-12-13 09:45:00|16756.93|16756.93|16749.62|16749.62|16756.93|16756.93|16738.36|16738.36|0
1639389000000|2021-12-13 09:50:00|16754.56|16754.56|16746.8|16746.8|16758.55|16758.55|16746.8|16746.8|0
1639389300000|2021-12-13 09:55:00|16745.59|16745.59|16759.57|16759.57|16759.57|16759.57|16744.76|16744.76|0
1639389600000|2021-12-13 10:00:00|16758.73|16758.73|16772.82|16772.82|16772.82|16772.82|16757.76|16757.76|0
1639389900000|2021-12-13 10:05:00|16777.76|16777.76|16762.44|16762.44|16782.69|16782.69|16762.44|16762.44|0
1639390200000|2021-12-13 10:10:00|16766.14|16766.14|16762.22|16762.22|16768.95|16768.95|16759.65|16759.65|0
1639390500000|2021-12-13 10:15:00|16757.28|16757.28|16724.58|16724.58|16757.28|16757.28|16723.6|16723.6|0
1639390800000|2021-12-13 10:20:00|16722.48|16722.48|16719.82|16719.82|16722.68|16722.68|16714.88|16714.88|0
1639391100000|2021-12-13 10:25:00|16722.61|16722.61|16724.83|16724.83|16727.54|16727.54|16720.5|16720.5|0
1639391400000|2021-12-13 10:30:00|16725.81|16725.81|16711.06|16711.06|16725.81|16725.81|16711.06|16711.06|0
1639391700000|2021-12-13 10:35:00|16712.32|16712.32|16716.52|16716.52|16717.5|16717.5|16703.29|16703.29|0
1639392000000|2021-12-13 10:40:00|16719.31|16719.31|16717.07|16717.07|16722.65|16722.65|16706.16|16706.16|0
1639392300000|2021-12-13 10:45:00|16718.33|16718.33|16734.9|16734.9|16736.29|16736.29|16718.33|16718.33|0
1639392600000|2021-12-13 10:50:00|16733.5|16733.5|16714.87|16714.87|16733.5|16733.5|16714.87|16714.87|0
1639392900000|2021-12-13 10:55:00|16713.89|16713.89|16710.54|16710.54|16715.03|16715.03|16710.06|16710.06|0
1639393200000|2021-12-13 11:00:00|16709.15|16709.15|16718.87|16718.87|16718.87|16718.87|16703.79|16703.79|0
1639393500000|2021-12-13 11:05:00|16720.26|16720.26|16718.23|16718.23|16722.68|16722.68|16716.43|16716.43|0
1639393800000|2021-12-13 11:10:00|16723.17|16723.17|16736.48|16736.48|16736.48|16736.48|16723.17|16723.17|0
1639394100000|2021-12-13 11:15:00|16735.09|16735.09|16733.62|16733.62|16735.09|16735.09|16732|16732|0
1639394400000|2021-12-13 11:20:00|16735.26|16735.26|16730.35|16730.35|16735.7|16735.7|16730.35|16730.35|0
1639394700000|2021-12-13 11:25:00|16728.96|16728.96|16723.47|16723.47|16728.96|16728.96|16723.47|16723.47|0
1639395000000|2021-12-13 11:30:00|16723.06|16723.06|16730.24|16730.24|16730.72|16730.72|16722.57|16722.57|0
1639395300000|2021-12-13 11:35:00|16727.83|16727.83|16728.99|16728.99|16733.92|16733.92|16719.32|16719.32|0
1639395600000|2021-12-13 11:40:00|16727.78|16727.78|16720.69|16720.69|16727.78|16727.78|16715.76|16715.76|0
1639395900000|2021-12-13 11:45:00|16719.3|16719.3|16702.35|16702.35|16720.06|16720.06|16702.35|16702.35|0
1639396200000|2021-12-13 11:50:00|16703.75|16703.75|16723.48|16723.48|16725.88|16725.88|16701.77|16701.77|0
1639396500000|2021-12-13 11:55:00|16726.27|16726.27|16731.78|16731.78|16731.84|16731.84|16726.14|16726.14|0
1639396800000|2021-12-13 12:00:00|16726.84|16726.84|16709.56|16709.56|16726.84|16726.84|16709.56|16709.56|0
1639397100000|2021-12-13 12:05:00|16714.49|16714.49|16710.62|16710.62|16717.75|16717.75|16710.62|16710.62|0
1639397400000|2021-12-13 12:10:00|16715.55|16715.55|16717.63|16717.63|16718.47|16718.47|16715.55|16715.55|0
1639397700000|2021-12-13 12:15:00|16714.84|16714.84|16689.05|16689.05|16723.24|16723.24|16689.05|16689.05|0
1639398000000|2021-12-13 12:20:00|16679.18|16679.18|16707.12|16707.12|16707.12|16707.12|16668.33|16668.33|0
1639398300000|2021-12-13 12:25:00|16709.07|16709.07|16702.49|16702.49|16709.07|16709.07|16697.55|16697.55|0
1639398600000|2021-12-13 12:30:00|16697.55|16697.55|16701.32|16701.32|16701.32|16701.32|16696.38|16696.38|0
1639398900000|2021-12-13 12:35:00|16701.8|16701.8|16707.67|16707.67|16713.63|16713.63|16701.8|16701.8|0
1639399200000|2021-12-13 12:40:00|16709.06|16709.06|16711.76|16711.76|16712.6|16712.6|16707.67|16707.67|0
1639399500000|2021-12-13 12:45:00|16701.89|16701.89|16687.22|16687.22|16706.83|16706.83|16674.42|16674.42|0
1639399800000|2021-12-13 12:50:00|16685.82|16685.82|16689.03|16689.03|16689.03|16689.03|16685.82|16685.82|0
1639400100000|2021-12-13 12:55:00|16690.42|16690.42|16693.73|16693.73|16694.58|16694.58|16685.48|16685.48|0
1639400400000|2021-12-13 13:00:00|16698.67|16698.67|16692.42|16692.42|16699.65|16699.65|16685.25|16685.25|0
1639400700000|2021-12-13 13:05:00|16692|16692|16683.86|16683.86|16692|16692|16683.86|16683.86|0
1639401000000|2021-12-13 13:10:00|16682.47|16682.47|16678.02|16678.02|16684.22|16684.22|16678.02|16678.02|0
1639401300000|2021-12-13 13:15:00|16673.09|16673.09|16673.02|16673.02|16673.74|16673.74|16672.53|16672.53|0
1639401600000|2021-12-13 13:20:00|16671.63|16671.63|16665.49|16665.49|16671.63|16671.63|16665.3|16665.3|0
1639401900000|2021-12-13 13:25:00|16675.36|16675.36|16672.38|16672.38|16675.78|16675.78|16664.98|16664.98|0
1639402200000|2021-12-13 13:30:00|16667.44|16667.44|16680.37|16680.37|16680.37|16680.37|16667.44|16667.44|0
1639402500000|2021-12-13 13:35:00|16681.58|16681.58|16684.75|16684.75|16689.3|16689.3|16680.82|16680.82|0
1639402800000|2021-12-13 13:40:00|16685.59|16685.59|16695.07|16695.07|16697.93|16697.93|16683.49|16683.49|0
1639403100000|2021-12-13 13:45:00|16696.05|16696.05|16683.92|16683.92|16696.05|16696.05|16682.66|16682.66|0
1639403400000|2021-12-13 13:50:00|16685.18|16685.18|16688.32|16688.32|16689.72|16689.72|16684.7|16684.7|0
1639403700000|2021-12-13 13:55:00|16687.06|16687.06|16681.7|16681.7|16693.2|16693.2|16681.7|16681.7|0
1639404000000|2021-12-13 14:00:00|16681.01|16681.01|16680.95|16680.95|16685.5|16685.5|16669.23|16669.23|0
1639404300000|2021-12-13 14:05:00|16681.44|16681.44|16675.11|16675.11|16685.05|16685.05|16673.02|16673.02|0
1639404600000|2021-12-13 14:10:00|16675.81|16675.81|16666.69|16666.69|16675.81|16675.81|16664.32|16664.32|0
1639404900000|2021-12-13 14:15:00|16664.6|16664.6|16663.06|16663.06|16667.38|16667.38|16661.67|16661.67|0
1639405200000|2021-12-13 14:20:00|16661.67|16661.67|16654.81|16654.81|16662.36|16662.36|16650.86|16650.86|0
1639405500000|2021-12-13 14:25:00|16654.32|16654.32|16651.81|16651.81|16659.55|16659.55|16644.53|16644.53|0
1639405800000|2021-12-13 14:30:00|16656.74|16656.74|16698.15|16698.15|16699.27|16699.27|16655.77|16655.77|0
1639406100000|2021-12-13 14:35:00|16697.73|16697.73|16682.18|16682.18|16706.57|16706.57|16681.34|16681.34|0
1639406400000|2021-12-13 14:40:00|16692.05|16692.05|16700.99|16700.99|16707.91|16707.91|16692.05|16692.05|0
1639406700000|2021-12-13 14:45:00|16698.91|16698.91|16710.59|16710.59|16717.62|16717.62|16698.91|16698.91|0
1639407000000|2021-12-13 14:50:00|16708.95|16708.95|16691.45|16691.45|16708.95|16708.95|16688.94|16688.94|0
1639407300000|2021-12-13 14:55:00|16696.39|16696.39|16678.84|16678.84|16696.39|16696.39|16678.84|16678.84|0
1639407600000|2021-12-13 15:00:00|16679.32|16679.32|16688.83|16688.83|16688.83|16688.83|16673.69|16673.69|0
1639407900000|2021-12-13 15:05:00|16689.52|16689.52|16692.46|16692.46|16692.74|16692.74|16689.31|16689.31|0
1639408200000|2021-12-13 15:10:00|16691.98|16691.98|16693.51|16693.51|16695.66|16695.66|16689.33|16689.33|0
1639408500000|2021-12-13 15:15:00|16694.2|16694.2|16686.97|16686.97|16694.84|16694.84|16686.97|16686.97|0
1639408800000|2021-12-13 15:20:00|16685.76|16685.76|16660.79|16660.79|16686.95|16686.95|16659.61|16659.61|0
1639409100000|2021-12-13 15:25:00|16661.49|16661.49|16626.94|16626.94|16662.18|16662.18|16615.72|16615.72|0
1639409400000|2021-12-13 15:30:00|16626.24|16626.24|16622.53|16622.53|16630.94|16630.94|16618.77|16618.77|0
1639409700000|2021-12-13 15:35:00|16623.93|16623.93|16640.31|16640.31|16641.71|16641.71|16619.93|16619.93|0
1639410000000|2021-12-13 15:40:00|16639.89|16639.89|16652.34|16652.34|16653.04|16653.04|16632.36|16632.36|0
1639410300000|2021-12-13 15:45:00|16651.86|16651.86|16665.62|16665.62|16668.96|16668.96|16651.37|16651.37|0
1639410600000|2021-12-13 15:50:00|16667.08|16667.08|16688.83|16688.83|16691.61|16691.61|16667.08|16667.08|0
1639410900000|2021-12-13 15:55:00|16688.41|16688.41|16687.38|16687.38|16688.5|16688.5|16685.09|16685.09|0
1639411200000|2021-12-13 16:00:00|16682.44|16682.44|16659.85|16659.85|16682.44|16682.44|16658.58|16658.58|0
1639411500000|2021-12-13 16:05:00|16654.21|16654.21|16650.36|16650.36|16654.63|16654.63|16642.04|16642.04|0
1639411800000|2021-12-13 16:10:00|16649.66|16649.66|16636.67|16636.67|16651.33|16651.33|16635.56|16635.56|0
1639412100000|2021-12-13 16:15:00|16637.37|16637.37|16642.13|16642.13|16646.71|16646.71|16636.13|16636.13|0
1639412400000|2021-12-13 16:20:00|16642.83|16642.83|16635.61|16635.61|16644.22|16644.22|16630.26|16630.26|0
1639412700000|2021-12-13 16:25:00|16636.31|16636.31|16661.7|16661.7|16665.18|16665.18|16636.31|16636.31|0
1639469700000|2021-12-14 08:15:00|16793.62|16793.62|16788.92|16788.92|16798.03|16798.03|16787.53|16787.53|0
1639470000000|2021-12-14 08:20:00|16798.79|16798.79|16775.32|16775.32|16811.49|16811.49|16775.32|16775.32|0
1639470300000|2021-12-14 08:25:00|16773.86|16773.86|16751.42|16751.42|16782.67|16782.67|16720.31|16720.31|0
1639470600000|2021-12-14 08:30:00|16749.01|16749.01|16750.14|16750.14|16757.49|16757.49|16738.88|16738.88|0
1639470900000|2021-12-14 08:35:00|16750.56|16750.56|16730.75|16730.75|16754.17|16754.17|16726.76|16726.76|0
1639471200000|2021-12-14 08:40:00|16729.36|16729.36|16738.81|16738.81|16738.81|16738.81|16695.71|16695.71|0
1639471500000|2021-12-14 08:45:00|16738.32|16738.32|16700.17|16700.17|16749.22|16749.22|16700.17|16700.17|0
1639471800000|2021-12-14 08:50:00|16702.96|16702.96|16686.37|16686.37|16702.96|16702.96|16685.95|16685.95|0
1639472100000|2021-12-14 08:55:00|16684.98|16684.98|16649.25|16649.25|16684.98|16684.98|16648.84|16648.84|0
1639472400000|2021-12-14 09:00:00|16659.12|16659.12|16682.32|16682.32|16682.81|16682.81|16659.12|16659.12|0
1639472700000|2021-12-14 09:05:00|16677.39|16677.39|16696.25|16696.25|16711.06|16711.06|16676.25|16676.25|0
1639473000000|2021-12-14 09:10:00|16691.32|16691.32|16671.4|16671.4|16691.32|16691.32|16671.4|16671.4|0
1639473300000|2021-12-14 09:15:00|16672.8|16672.8|16672.75|16672.75|16674.9|16674.9|16665.02|16665.02|0
1639473600000|2021-12-14 09:20:00|16675.16|16675.16|16656.52|16656.52|16680.09|16680.09|16656.52|16656.52|0
1639473900000|2021-12-14 09:25:00|16655.13|16655.13|16659.23|16659.23|16665.64|16665.64|16655.13|16655.13|0
1639474200000|2021-12-14 09:30:00|16658.74|16658.74|16676.12|16676.12|16676.12|16676.12|16656.86|16656.86|0
1639474500000|2021-12-14 09:35:00|16666.25|16666.25|16640.47|16640.47|16669.03|16669.03|16639.08|16639.08|0
1639474800000|2021-12-14 09:40:00|16641.86|16641.86|16635.39|16635.39|16654.45|16654.45|16634|16634|0
1639475100000|2021-12-14 09:45:00|16635.88|16635.88|16652.51|16652.51|16653.75|16653.75|16634.49|16634.49|0
1639475400000|2021-12-14 09:50:00|16652.03|16652.03|16632.19|16632.19|16652.03|16652.03|16631.15|16631.15|0
1639475700000|2021-12-14 09:55:00|16632.62|16632.62|16618.17|16618.17|16632.62|16632.62|16611.83|16611.83|0
1639476000000|2021-12-14 10:00:00|16618.66|16618.66|16601.85|16601.85|16620.54|16620.54|16601.85|16601.85|0
1639476300000|2021-12-14 10:05:00|16600.64|16600.64|16606.29|16606.29|16611.71|16611.71|16594.31|16594.31|0
1639476600000|2021-12-14 10:10:00|16607.26|16607.26|16594.89|16594.89|16607.26|16607.26|16591.41|16591.41|0
1639476900000|2021-12-14 10:15:00|16596.28|16596.28|16590.09|16590.09|16596.98|16596.98|16590.09|16590.09|0
1639477200000|2021-12-14 10:20:00|16591.49|16591.49|16621.54|16621.54|16621.54|16621.54|16591.49|16591.49|0
1639477500000|2021-12-14 10:25:00|16626.48|16626.48|16619.22|16619.22|16626.48|16626.48|16617.78|16617.78|0
1639477800000|2021-12-14 10:30:00|16624.16|16624.16|16625.09|16625.09|16630.03|16630.03|16619.71|16619.71|0
1639478100000|2021-12-14 10:35:00|16620.15|16620.15|16620.84|16620.84|16625.09|16625.09|16619.74|16619.74|0
1639478400000|2021-12-14 10:40:00|16625.78|16625.78|16628.64|16628.64|16628.64|16628.64|16623.7|16623.7|0
1639478700000|2021-12-14 10:45:00|16629.12|16629.12|16625.01|16625.01|16630.52|16630.52|16623.33|16623.33|0
1639479000000|2021-12-14 10:50:00|16620.07|16620.07|16619.84|16619.84|16621.71|16621.71|16619.84|16619.84|0
1639479300000|2021-12-14 10:55:00|16617.06|16617.06|16636.27|16636.27|16638.76|16638.76|16616.23|16616.23|0
1639479600000|2021-12-14 11:00:00|16637.66|16637.66|16645.2|16645.2|16645.2|16645.2|16637.66|16637.66|0
1639479900000|2021-12-14 11:05:00|16643.99|16643.99|16625.23|16625.23|16645.39|16645.39|16625.23|16625.23|0
1639480200000|2021-12-14 11:10:00|16628.01|16628.01|16624.77|16624.77|16630.38|16630.38|16622.73|16622.73|0
1639480500000|2021-12-14 11:15:00|16626|16626|16653.1|16653.1|16653.1|16653.1|16625.59|16625.59|0
1639480800000|2021-12-14 11:20:00|16651.71|16651.71|16664.98|16664.98|16664.98|16664.98|16646.7|16646.7|0
1639481100000|2021-12-14 11:25:00|16665.47|16665.47|16663.65|16663.65|16665.47|16665.47|16663.65|16663.65|0
1639481400000|2021-12-14 11:30:00|16663.23|16663.23|16659.42|16659.42|16663.23|16663.23|16659.42|16659.42|0
1639481700000|2021-12-14 11:35:00|16656.64|16656.64|16649.69|16649.69|16656.64|16656.64|16645.02|16645.02|0
1639482000000|2021-12-14 11:40:00|16649.2|16649.2|16646.02|16646.02|16649.2|16649.2|16646.02|16646.02|0
1639482300000|2021-12-14 11:45:00|16646.5|16646.5|16620.13|16620.13|16646.5|16646.5|16609.27|16609.27|0
1639482600000|2021-12-14 11:50:00|16625.07|16625.07|16644.77|16644.77|16644.77|16644.77|16624.65|16624.65|0
1639482900000|2021-12-14 11:55:00|16649.7|16649.7|16652.56|16652.56|16653.53|16653.53|16649.7|16649.7|0
1639483200000|2021-12-14 12:00:00|16652.14|16652.14|16650.43|16650.43|16652.14|16652.14|16637.6|16637.6|0
1639483500000|2021-12-14 12:05:00|16650.85|16650.85|16657.18|16657.18|16657.67|16657.67|16650.85|16650.85|0
1639483800000|2021-12-14 12:10:00|16655.79|16655.79|16652.24|16652.24|16657.18|16657.18|16652.24|16652.24|0
1639484100000|2021-12-14 12:15:00|16654.3|16654.3|16671.65|16671.65|16675.75|16675.75|16652.65|16652.65|0
1639484400000|2021-12-14 12:20:00|16666.71|16666.71|16677.57|16677.57|16677.57|16677.57|16666.71|16666.71|0
1639484700000|2021-12-14 12:25:00|16680.03|16680.03|16672.94|16672.94|16680.03|16680.03|16672.94|16672.94|0
1639485000000|2021-12-14 12:30:00|16672.52|16672.52|16688.49|16688.49|16688.49|16688.49|16670.9|16670.9|0
1639485300000|2021-12-14 12:35:00|16687.67|16687.67|16689.61|16689.61|16689.61|16689.61|16686.83|16686.83|0
1639485600000|2021-12-14 12:40:00|16688.22|16688.22|16668.65|16668.65|16688.22|16688.22|16668.65|16668.65|0
1639485900000|2021-12-14 12:45:00|16669.62|16669.62|16652.68|16652.68|16671.08|16671.08|16652.68|16652.68|0
1639486200000|2021-12-14 12:50:00|16651.28|16651.28|16638.3|16638.3|16651.28|16651.28|16628.43|16628.43|0
1639486500000|2021-12-14 12:55:00|16637.89|16637.89|16635.73|16635.73|16637.89|16637.89|16635.73|16635.73|0
1639486800000|2021-12-14 13:00:00|16634.34|16634.34|16631.48|16631.48|16636.01|16636.01|16631.07|16631.07|0
1639487100000|2021-12-14 13:05:00|16630.09|16630.09|16626.92|16626.92|16630.09|16630.09|16626.1|16626.1|0
1639487400000|2021-12-14 13:10:00|16629.71|16629.71|16630.94|16630.94|16630.94|16630.94|16629.71|16629.71|0
1639487700000|2021-12-14 13:15:00|16630.53|16630.53|16627.26|16627.26|16630.53|16630.53|16627.26|16627.26|0
1639488000000|2021-12-14 13:20:00|16622.32|16622.32|16621.06|16621.06|16622.94|16622.94|16618|16618|0
1639488300000|2021-12-14 13:25:00|16620.24|16620.24|16618.08|16618.08|16625.18|16625.18|16615.3|16615.3|0
1639488600000|2021-12-14 13:30:00|16616.87|16616.87|16586.33|16586.33|16616.87|16616.87|16585.16|16585.16|0
1639488900000|2021-12-14 13:35:00|16584.24|16584.24|16580.63|16580.63|16584.24|16584.24|16577.28|16577.28|0
1639489200000|2021-12-14 13:40:00|16582.02|16582.02|16572.52|16572.52|16584.11|16584.11|16572.52|16572.52|0
1639489500000|2021-12-14 13:45:00|16571.32|16571.32|16556.58|16556.58|16572.71|16572.71|16556.58|16556.58|0
1639489800000|2021-12-14 13:50:00|16555.61|16555.61|16545.91|16545.91|16555.61|16555.61|16545.5|16545.5|0
1639490100000|2021-12-14 13:55:00|16545.07|16545.07|16542.52|16542.52|16545.49|16545.49|16541.32|16541.32|0
1639490400000|2021-12-14 14:00:00|16543.91|16543.91|16541.82|16541.82|16543.91|16543.91|16533.34|16533.34|0
1639490700000|2021-12-14 14:05:00|16536.88|16536.88|16535.49|16535.49|16540.15|16540.15|16535.49|16535.49|0
1639491000000|2021-12-14 14:10:00|16536.19|16536.19|16539.61|16539.61|16539.61|16539.61|16534.79|16534.79|0
1639491300000|2021-12-14 14:15:00|16534.68|16534.68|16529.96|16529.96|16534.68|16534.68|16525.03|16525.03|0
1639491600000|2021-12-14 14:20:00|16529.27|16529.27|16529.2|16529.2|16540.53|16540.53|16528.79|16528.79|0
1639491900000|2021-12-14 14:25:00|16529.61|16529.61|16539.67|16539.67|16541.57|16541.57|16529.61|16529.61|0
1639492200000|2021-12-14 14:30:00|16538.83|16538.83|16505.74|16505.74|16538.83|16538.83|16503.63|16503.63|0
1639492500000|2021-12-14 14:35:00|16500.8|16500.8|16504.59|16504.59|16510.66|16510.66|16495.17|16495.17|0
1639492800000|2021-12-14 14:40:00|16505.99|16505.99|16519.07|16519.07|16519.07|16519.07|16505.99|16505.99|0
1639493100000|2021-12-14 14:45:00|16518.23|16518.23|16499.54|16499.54|16522.8|16522.8|16499.54|16499.54|0
1639493400000|2021-12-14 14:50:00|16500.23|16500.23|16465.32|16465.32|16505.27|16505.27|16462.91|16462.91|0
1639493700000|2021-12-14 14:55:00|16466.01|16466.01|16471.01|16471.01|16484.82|16484.82|16466.01|16466.01|0
1639494000000|2021-12-14 15:00:00|16470.31|16470.31|16450.72|16450.72|16474.99|16474.99|16450.72|16450.72|0
1639494300000|2021-12-14 15:05:00|16449.9|16449.9|16437.17|16437.17|16449.9|16449.9|16436.24|16436.24|0
1639494600000|2021-12-14 15:10:00|16436.48|16436.48|16423.67|16423.67|16436.48|16436.48|16422.57|16422.57|0
1639494900000|2021-12-14 15:15:00|16423.26|16423.26|16453.7|16453.7|16454.4|16454.4|16423.26|16423.26|0
1639495200000|2021-12-14 15:20:00|16453.29|16453.29|16473.7|16473.7|16473.7|16473.7|16452.1|16452.1|0
1639495500000|2021-12-14 15:25:00|16474.11|16474.11|16484.86|16484.86|16485.66|16485.66|16473.42|16473.42|0
1639495800000|2021-12-14 15:30:00|16482.78|16482.78|16465.93|16465.93|16482.78|16482.78|16463.44|16463.44|0
1639496100000|2021-12-14 15:35:00|16464.96|16464.96|16443.77|16443.77|16464.96|16464.96|16443.77|16443.77|0
1639496400000|2021-12-14 15:40:00|16442.93|16442.93|16416.71|16416.71|16442.93|16442.93|16415.32|16415.32|0
1639496700000|2021-12-14 15:45:00|16416.02|16416.02|16367.97|16367.97|16416.02|16416.02|16367.97|16367.97|0
1639497000000|2021-12-14 15:50:00|16366.57|16366.57|16369.23|16369.23|16378.82|16378.82|16366.57|16366.57|0
1639497300000|2021-12-14 15:55:00|16359.35|16359.35|16353.98|16353.98|16360.56|16360.56|16346.26|16346.26|0
1639497600000|2021-12-14 16:00:00|16354.47|16354.47|16348.37|16348.37|16354.95|16354.95|16339.81|16339.81|0
1639497900000|2021-12-14 16:05:00|16349.06|16349.06|16358.93|16358.93|16358.93|16358.93|16349.06|16349.06|0
1639498200000|2021-12-14 16:10:00|16358.44|16358.44|16348.9|16348.9|16359.91|16359.91|16348.9|16348.9|0
1639498500000|2021-12-14 16:15:00|16350.11|16350.11|16347.66|16347.66|16360.48|16360.48|16346.35|16346.35|0
1639498800000|2021-12-14 16:20:00|16349.05|16349.05|16350.39|16350.39|16350.4|16350.4|16338.91|16338.91|0
1639499100000|2021-12-14 16:25:00|16351.66|16351.66|16376.99|16376.99|16384.76|16384.76|16347.7|16347.7|0
1639556100000|2021-12-15 08:15:00|16364.53|16364.53|16360.26|16360.26|16375.86|16375.86|16350.73|16350.73|0
1639556400000|2021-12-15 08:20:00|16365.2|16365.2|16371.2|16371.2|16380.01|16380.01|16365.2|16365.2|0
1639556700000|2021-12-15 08:25:00|16370.5|16370.5|16369.65|16369.65|16376.83|16376.83|16363.46|16363.46|0
1639557000000|2021-12-15 08:30:00|16368.45|16368.45|16357.81|16357.81|16369.15|16369.15|16357.81|16357.81|0
1639557300000|2021-12-15 08:35:00|16359.9|16359.9|16372.84|16372.84|16378.25|16378.25|16358.51|16358.51|0
1639557600000|2021-12-15 08:40:00|16387.65|16387.65|16387.67|16387.67|16391.34|16391.34|16382.08|16382.08|0
1639557900000|2021-12-15 08:45:00|16385.62|16385.62|16386.69|16386.69|16388.84|16388.84|16383.9|16383.9|0
1639558200000|2021-12-15 08:50:00|16386|16386|16384.22|16384.22|16395.63|16395.63|16383.81|16383.81|0
1639558500000|2021-12-15 08:55:00|16386.66|16386.66|16431.36|16431.36|16436.3|16436.3|16385.96|16385.96|0
1639558800000|2021-12-15 09:00:00|16416.56|16416.56|16397.1|16397.1|16416.56|16416.56|16397.1|16397.1|0
1639559100000|2021-12-15 09:05:00|16398.08|16398.08|16393.85|16393.85|16413.11|16413.11|16393.85|16393.85|0
1639559400000|2021-12-15 09:10:00|16391.76|16391.76|16390.09|16390.09|16391.76|16391.76|16389.39|16389.39|0
1639559700000|2021-12-15 09:15:00|16389.39|16389.39|16392.25|16392.25|16396.34|16396.34|16389.39|16389.39|0
1639560000000|2021-12-15 09:20:00|16391.83|16391.83|16397.19|16397.19|16397.19|16397.19|16390.65|16390.65|0
1639560300000|2021-12-15 09:25:00|16395.1|16395.1|16380.63|16380.63|16395.16|16395.16|16380.63|16380.63|0
1639560600000|2021-12-15 09:30:00|16379.93|16379.93|16375.79|16375.79|16379.93|16379.93|16356.74|16356.74|0
1639560900000|2021-12-15 09:35:00|16375.09|16375.09|16360.97|16360.97|16379.97|16379.97|16357.36|16357.36|0
1639561200000|2021-12-15 09:40:00|16356.03|16356.03|16343.1|16343.1|16356.03|16356.03|16340.32|16340.32|0
1639561500000|2021-12-15 09:45:00|16342.26|16342.26|16346.55|16346.55|16351.2|16351.2|16342.26|16342.26|0
1639561800000|2021-12-15 09:50:00|16349.33|16349.33|16352.49|16352.49|16353.46|16353.46|16349.33|16349.33|0
1639562100000|2021-12-15 09:55:00|16362.36|16362.36|16363.29|16363.29|16372.23|16372.23|16362.36|16362.36|0
1639562400000|2021-12-15 10:00:00|16364.13|16364.13|16364.67|16364.67|16368.89|16368.89|16357.09|16357.09|0
1639562700000|2021-12-15 10:05:00|16359.73|16359.73|16355.33|16355.33|16366.31|16366.31|16354.8|16354.8|0
1639563000000|2021-12-15 10:10:00|16354.84|16354.84|16351.29|16351.29|16354.84|16354.84|16349.9|16349.9|0
1639563300000|2021-12-15 10:15:00|16350.06|16350.06|16348.31|16348.31|16359.94|16359.94|16343.38|16343.38|0
1639563600000|2021-12-15 10:20:00|16343.38|16343.38|16357|16357|16359.58|16359.58|16343.38|16343.38|0
1639563900000|2021-12-15 10:25:00|16358.39|16358.39|16343.15|16343.15|16359|16359|16342.86|16342.86|0
1639564200000|2021-12-15 10:30:00|16344.83|16344.83|16364.03|16364.03|16368.96|16368.96|16343.44|16343.44|0
1639564500000|2021-12-15 10:35:00|16364.72|16364.72|16367.93|16367.93|16367.93|16367.93|16364.72|16364.72|0
1639564800000|2021-12-15 10:40:00|16367.51|16367.51|16347.76|16347.76|16367.51|16367.51|16342.82|16342.82|0
1639565100000|2021-12-15 10:45:00|16347.35|16347.35|16315.84|16315.84|16347.35|16347.35|16315.84|16315.84|0
1639565400000|2021-12-15 10:50:00|16314.64|16314.64|16309.45|16309.45|16319.32|16319.32|16309.45|16309.45|0
1639565700000|2021-12-15 10:55:00|16307.04|16307.04|16297.5|16297.5|16307.04|16307.04|16293.51|16293.51|0
1639566000000|2021-12-15 11:00:00|16296.24|16296.24|16293.94|16293.94|16302.08|16302.08|16293.94|16293.94|0
1639566300000|2021-12-15 11:05:00|16294.63|16294.63|16315.58|16315.58|16315.58|16315.58|16291.02|16291.02|0
1639566600000|2021-12-15 11:10:00|16316|16316|16314.7|16314.7|16318.43|16318.43|16307.86|16307.86|0
1639566900000|2021-12-15 11:15:00|16315.91|16315.91|16333.47|16333.47|16333.79|16333.79|16315.42|16315.42|0
1639567200000|2021-12-15 11:20:00|16334.16|16334.16|16346.63|16346.63|16348.02|16348.02|16334.16|16334.16|0
1639567500000|2021-12-15 11:25:00|16351.57|16351.57|16362.26|16362.26|16365.95|16365.95|16351.57|16351.57|0
1639567800000|2021-12-15 11:30:00|16360.79|16360.79|16355.44|16355.44|16360.79|16360.79|16355.44|16355.44|0
1639568100000|2021-12-15 11:35:00|16354.05|16354.05|16349.4|16349.4|16354.05|16354.05|16337|16337|0
1639568400000|2021-12-15 11:40:00|16348.71|16348.71|16346.14|16346.14|16351.49|16351.49|16346.14|16346.14|0
1639568700000|2021-12-15 11:45:00|16345.17|16345.17|16341.5|16341.5|16348.65|16348.65|16338.52|16338.52|0
1639569000000|2021-12-15 11:50:00|16342.48|16342.48|16340.26|16340.26|16342.69|16342.69|16338.38|16338.38|0
1639569300000|2021-12-15 11:55:00|16339.44|16339.44|16338.79|16338.79|16340.55|16340.55|16338.6|16338.6|0
1639569600000|2021-12-15 12:00:00|16338.09|16338.09|16331.51|16331.51|16338.09|16338.09|16331.51|16331.51|0
1639569900000|2021-12-15 12:05:00|16331.02|16331.02|16329.39|16329.39|16331.02|16331.02|16329.39|16329.39|0
1639570200000|2021-12-15 12:10:00|16330.79|16330.79|16353.15|16353.15|16354.52|16354.52|16330.79|16330.79|0
1639570500000|2021-12-15 12:15:00|16351.76|16351.76|16354.91|16354.91|16354.91|16354.91|16351.46|16351.46|0
1639570800000|2021-12-15 12:20:00|16355.4|16355.4|16346.92|16346.92|16356.79|16356.79|16346.92|16346.92|0
1639571100000|2021-12-15 12:25:00|16346.64|16346.64|16348.88|16348.88|16350.08|16350.08|16342.55|16342.55|0
1639571400000|2021-12-15 12:30:00|16348.39|16348.39|16350.92|16350.92|16355.85|16355.85|16348.39|16348.39|0
1639571700000|2021-12-15 12:35:00|16360.79|16360.79|16358.8|16358.8|16361.21|16361.21|16358.8|16358.8|0
1639572000000|2021-12-15 12:40:00|16355.32|16355.32|16370.47|16370.47|16370.47|16370.47|16347.94|16347.94|0
1639572300000|2021-12-15 12:45:00|16370.89|16370.89|16361.41|16361.41|16371.31|16371.31|16360.2|16360.2|0
1639572600000|2021-12-15 12:50:00|16360.2|16360.2|16352.39|16352.39|16360.2|16360.2|16352.39|16352.39|0
1639572900000|2021-12-15 12:55:00|16351.69|16351.69|16349.82|16349.82|16352.39|16352.39|16344.45|16344.45|0
1639573200000|2021-12-15 13:00:00|16349.12|16349.12|16359.2|16359.2|16369.56|16369.56|16349.12|16349.12|0
1639573500000|2021-12-15 13:05:00|16358.51|16358.51|16359.9|16359.9|16359.9|16359.9|16350.03|16350.03|0
1639573800000|2021-12-15 13:10:00|16364.84|16364.84|16367.9|16367.9|16367.9|16367.9|16361.57|16361.57|0
1639574100000|2021-12-15 13:15:00|16367.41|16367.41|16368.53|16368.53|16394.66|16394.66|16364.49|16364.49|0
1639574400000|2021-12-15 13:20:00|16373.47|16373.47|16358.52|16358.52|16373.47|16373.47|16358.52|16358.52|0
1639574700000|2021-12-15 13:25:00|16359.91|16359.91|16390.51|16390.51|16392.39|16392.39|16357.82|16357.82|0
1639575000000|2021-12-15 13:30:00|16389.05|16389.05|16361.14|16361.14|16405.67|16405.67|16355.93|16355.93|0
1639575300000|2021-12-15 13:35:00|16360.72|16360.72|16369.65|16369.65|16369.65|16369.65|16352.24|16352.24|0
1639575600000|2021-12-15 13:40:00|16368.96|16368.96|16360.73|16360.73|16368.96|16368.96|16360.73|16360.73|0
1639575900000|2021-12-15 13:45:00|16359.34|16359.34|16342.31|16342.31|16359.76|16359.76|16342.31|16342.31|0
1639576200000|2021-12-15 13:50:00|16341.83|16341.83|16343.45|16343.45|16343.45|16343.45|16341.34|16341.34|0
1639576500000|2021-12-15 13:55:00|16343.86|16343.86|16347.62|16347.62|16361.46|16361.46|16343.86|16343.86|0
1639576800000|2021-12-15 14:00:00|16352.55|16352.55|16345.44|16345.44|16352.55|16352.55|16344.47|16344.47|0
1639577100000|2021-12-15 14:05:00|16344.96|16344.96|16342.8|16342.8|16347.74|16347.74|16342.8|16342.8|0
1639577400000|2021-12-15 14:10:00|16341.41|16341.41|16342.11|16342.11|16342.11|16342.11|16340.99|16340.99|0
1639577700000|2021-12-15 14:15:00|16342.53|16342.53|16342.37|16342.37|16344.13|16344.13|16341.34|16341.34|0
1639578000000|2021-12-15 14:20:00|16341.88|16341.88|16345.59|16345.59|16346.82|16346.82|16336.95|16336.95|0
1639578300000|2021-12-15 14:25:00|16344.61|16344.61|16325.03|16325.03|16346.7|16346.7|16325.03|16325.03|0
1639578600000|2021-12-15 14:30:00|16325.45|16325.45|16363.73|16363.73|16369.43|16369.43|16322.24|16322.24|0
1639578900000|2021-12-15 14:35:00|16363.03|16363.03|16348.42|16348.42|16381.2|16381.2|16348.42|16348.42|0
1639579200000|2021-12-15 14:40:00|16353.35|16353.35|16394.4|16394.4|16394.4|16394.4|16342.08|16342.08|0
1639579500000|2021-12-15 14:45:00|16395.6|16395.6|16377.62|16377.62|16395.6|16395.6|16372.82|16372.82|0
1639579800000|2021-12-15 14:50:00|16392.42|16392.42|16384.95|16384.95|16392.42|16392.42|16377.08|16377.08|0
1639580100000|2021-12-15 14:55:00|16382.86|16382.86|16390.38|16390.38|16405.05|16405.05|16382.86|16382.86|0
1639580400000|2021-12-15 15:00:00|16385.44|16385.44|16398.11|16398.11|16398.11|16398.11|16374.61|16374.61|0
1639580700000|2021-12-15 15:05:00|16393.18|16393.18|16415.17|16415.17|16415.17|16415.17|16392.76|16392.76|0
1639581000000|2021-12-15 15:10:00|16412.39|16412.39|16402|16402|16413.21|16413.21|16402|16402|0
1639581300000|2021-12-15 15:15:00|16402.7|16402.7|16395.82|16395.82|16418.4|16418.4|16393.74|16393.74|0
1639581600000|2021-12-15 15:20:00|16405.7|16405.7|16418.47|16418.47|16429.55|16429.55|16398.26|16398.26|0
1639581900000|2021-12-15 15:25:00|16428.35|16428.35|16420.46|16420.46|16440.67|16440.67|16417.68|16417.68|0
1639582200000|2021-12-15 15:30:00|16417.68|16417.68|16425.63|16425.63|16425.82|16425.82|16410.82|16410.82|0
1639582500000|2021-12-15 15:35:00|16430.57|16430.57|16454.21|16454.21|16458.04|16458.04|16429.87|16429.87|0
1639582800000|2021-12-15 15:40:00|16453.51|16453.51|16464.46|16464.46|16465.57|16465.57|16453.51|16453.51|0
1639583100000|2021-12-15 15:45:00|16465.16|16465.16|16432.76|16432.76|16465.16|16465.16|16432.76|16432.76|0
1639583400000|2021-12-15 15:50:00|16432.06|16432.06|16447.73|16447.73|16454.6|16454.6|16432.06|16432.06|0
1639583700000|2021-12-15 15:55:00|16442.79|16442.79|16450.66|16450.66|16452.26|16452.26|16437.86|16437.86|0
1639584000000|2021-12-15 16:00:00|16450.25|16450.25|16451.61|16451.61|16452.1|16452.1|16447.6|16447.6|0
1639584300000|2021-12-15 16:05:00|16456.55|16456.55|16430.41|16430.41|16456.55|16456.55|16429.78|16429.78|0
1639584600000|2021-12-15 16:10:00|16430.9|16430.9|16424.82|16424.82|16436.32|16436.32|16424.82|16424.82|0
1639584900000|2021-12-15 16:15:00|16423.62|16423.62|16416.86|16416.86|16424.36|16424.36|16414.22|16414.22|0
1639585200000|2021-12-15 16:20:00|16421.8|16421.8|16429.9|16429.9|16429.9|16429.9|16421.78|16421.78|0
1639585500000|2021-12-15 16:25:00|16430.6|16430.6|16432.96|16432.96|16438.46|16438.46|16427.83|16427.83|0
1639642500000|2021-12-16 08:15:00|16582.88|16582.88|16562.82|16562.82|16587.14|16587.14|16562.82|16562.82|0
1639642800000|2021-12-16 08:20:00|16562.41|16562.41|16546.91|16546.91|16562.41|16562.41|16546.91|16546.91|0
1639643100000|2021-12-16 08:25:00|16545.94|16545.94|16522.62|16522.62|16545.94|16545.94|16520.67|16520.67|0
1639643400000|2021-12-16 08:30:00|16512.74|16512.74|16501.66|16501.66|16537.42|16537.42|16501.66|16501.66|0
1639643700000|2021-12-16 08:35:00|16503.75|16503.75|16531.12|16531.12|16535.36|16535.36|16503.27|16503.27|0
1639644000000|2021-12-16 08:40:00|16521.24|16521.24|16511.74|16511.74|16521.24|16521.24|16495.54|16495.54|0
1639644300000|2021-12-16 08:45:00|16510.35|16510.35|16464.19|16464.19|16511.61|16511.61|16457.58|16457.58|0
1639644600000|2021-12-16 08:50:00|16463.78|16463.78|16460.77|16460.77|16466.4|16466.4|16457.29|16457.29|0
1639644900000|2021-12-16 08:55:00|16457.99|16457.99|16452.51|16452.51|16465.71|16465.71|16452.51|16452.51|0
1639645200000|2021-12-16 09:00:00|16457.44|16457.44|16447.69|16447.69|16457.44|16457.44|16430.67|16430.67|0
1639645500000|2021-12-16 09:05:00|16452.63|16452.63|16451.38|16451.38|16472.79|16472.79|16450.69|16450.69|0
1639645800000|2021-12-16 09:10:00|16448.97|16448.97|16442.11|16442.11|16448.97|16448.97|16436.76|16436.76|0
1639646100000|2021-12-16 09:15:00|16442.52|16442.52|16472.14|16472.14|16472.15|16472.15|16442.52|16442.52|0
1639646400000|2021-12-16 09:20:00|16472.84|16472.84|16448.85|16448.85|16474.92|16474.92|16448.85|16448.85|0
1639646700000|2021-12-16 09:25:00|16449.55|16449.55|16465.83|16465.83|16469.92|16469.92|16441.07|16441.07|0
1639647000000|2021-12-16 09:30:00|16467.3|16467.3|16448.73|16448.73|16467.3|16467.3|16441.64|16441.64|0
1639647300000|2021-12-16 09:35:00|16446.64|16446.64|16450.81|16450.81|16450.81|16450.81|16436|16436|0
1639647600000|2021-12-16 09:40:00|16450.11|16450.11|16449.84|16449.84|16452.9|16452.9|16449.84|16449.84|0
1639647900000|2021-12-16 09:45:00|16449.35|16449.35|16460.82|16460.82|16484.75|16484.75|16448.87|16448.87|0
1639648200000|2021-12-16 09:50:00|16461.52|16461.52|16436.22|16436.22|16461.52|16461.52|16435.34|16435.34|0
1639648500000|2021-12-16 09:55:00|16441.16|16441.16|16436.88|16436.88|16445.12|16445.12|16435.98|16435.98|0
1639648800000|2021-12-16 10:00:00|16435.67|16435.67|16440.38|16440.38|16446.01|16446.01|16435.67|16435.67|0
1639649100000|2021-12-16 10:05:00|16445.32|16445.32|16458.67|16458.67|16458.67|16458.67|16445.32|16445.32|0
1639649400000|2021-12-16 10:10:00|16457.28|16457.28|16465.6|16465.6|16465.6|16465.6|16449.59|16449.59|0
1639649700000|2021-12-16 10:15:00|16466.02|16466.02|16470.52|16470.52|16477.98|16477.98|16466.02|16466.02|0
1639650000000|2021-12-16 10:20:00|16465.58|16465.58|16464.54|16464.54|16467.67|16467.67|16462.45|16462.45|0
1639650300000|2021-12-16 10:25:00|16474.41|16474.41|16465.65|16465.65|16484.28|16484.28|16465.65|16465.65|0
1639650600000|2021-12-16 10:30:00|16463.57|16463.57|16445.78|16445.78|16463.57|16463.57|16444.39|16444.39|0
1639650900000|2021-12-16 10:35:00|16444.81|16444.81|16446.69|16446.69|16455.17|16455.17|16444.81|16444.81|0
1639651200000|2021-12-16 10:40:00|16447.39|16447.39|16471.41|16471.41|16476.94|16476.94|16447.39|16447.39|0
1639651500000|2021-12-16 10:45:00|16481.28|16481.28|16490.46|16490.46|16491.16|16491.16|16481.28|16481.28|0
1639651800000|2021-12-16 10:50:00|16485.52|16485.52|16470.37|16470.37|16485.52|16485.52|16468.63|16468.63|0
1639652100000|2021-12-16 10:55:00|16475.3|16475.3|16474.26|16474.26|16480.24|16480.24|16470.37|16470.37|0
1639652400000|2021-12-16 11:00:00|16484.13|16484.13|16502.15|16502.15|16509.93|16509.93|16481.75|16481.75|0
1639652700000|2021-12-16 11:05:00|16500.75|16500.75|16495.13|16495.13|16500.75|16500.75|16493.74|16493.74|0
1639653000000|2021-12-16 11:10:00|16493.74|16493.74|16511.53|16511.53|16519.73|16519.73|16493.74|16493.74|0
1639653300000|2021-12-16 11:15:00|16521.4|16521.4|16545.94|16545.94|16548.3|16548.3|16521.4|16521.4|0
1639653600000|2021-12-16 11:20:00|16541|16541|16544.29|16544.29|16552.13|16552.13|16536.83|16536.83|0
1639653900000|2021-12-16 11:25:00|16546.38|16546.38|16543.53|16543.53|16547.15|16547.15|16535.53|16535.53|0
1639654200000|2021-12-16 11:30:00|16542.84|16542.84|16548.88|16548.88|16554.92|16554.92|16542.84|16542.84|0
1639654500000|2021-12-16 11:35:00|16550.11|16550.11|16555.33|16555.33|16556.33|16556.33|16545.73|16545.73|0
1639654800000|2021-12-16 11:40:00|16553.38|16553.38|16542.99|16542.99|16553.87|16553.87|16537.63|16537.63|0
1639655100000|2021-12-16 11:45:00|16552.86|16552.86|16551.19|16551.19|16563.44|16563.44|16550.84|16550.84|0
1639655400000|2021-12-16 11:50:00|16552.43|16552.43|16533.93|16533.93|16552.43|16552.43|16533.93|16533.93|0
1639655700000|2021-12-16 11:55:00|16538.87|16538.87|16550.12|16550.12|16550.12|16550.12|16525.56|16525.56|0
1639656000000|2021-12-16 12:00:00|16545.18|16545.18|16493.01|16493.01|16545.18|16545.18|16468.4|16468.4|0
1639656300000|2021-12-16 12:05:00|16488.07|16488.07|16456.04|16456.04|16488.07|16488.07|16456.04|16456.04|0
1639656600000|2021-12-16 12:10:00|16455.07|16455.07|16458.62|16458.62|16458.62|16458.62|16449.64|16449.64|0
1639656900000|2021-12-16 12:15:00|16460.71|16460.71|16473.4|16473.4|16479.1|16479.1|16460.71|16460.71|0
1639657200000|2021-12-16 12:20:00|16474.87|16474.87|16477.31|16477.31|16478.77|16478.77|16468.2|16468.2|0
1639657500000|2021-12-16 12:25:00|16478.7|16478.7|16453.12|16453.12|16479.12|16479.12|16453.12|16453.12|0
1639657800000|2021-12-16 12:30:00|16458.06|16458.06|16488.96|16488.96|16490.76|16490.76|16450.97|16450.97|0
1639658100000|2021-12-16 12:35:00|16489.45|16489.45|16479.23|16479.23|16489.45|16489.45|16478.26|16478.26|0
1639658400000|2021-12-16 12:40:00|16478.74|16478.74|16471.7|16471.7|16478.74|16478.74|16466.77|16466.77|0
1639658700000|2021-12-16 12:45:00|16471.01|16471.01|16465.21|16465.21|16471.76|16471.76|16454.92|16454.92|0
1639659000000|2021-12-16 12:50:00|16466.05|16466.05|16446.78|16446.78|16466.05|16466.05|16446.78|16446.78|0
1639659300000|2021-12-16 12:55:00|16447.47|16447.47|16447.29|16447.29|16453.23|16453.23|16441.71|16441.71|0
1639659600000|2021-12-16 13:00:00|16452.22|16452.22|16457.79|16457.79|16459.46|16459.46|16452.22|16452.22|0
1639659900000|2021-12-16 13:05:00|16452.85|16452.85|16454.24|16454.24|16455.7|16455.7|16449.37|16449.37|0
1639660200000|2021-12-16 13:10:00|16455.21|16455.21|16454.43|16454.43|16458.54|16458.54|16453.75|16453.75|0
1639660500000|2021-12-16 13:15:00|16449.49|16449.49|16454.31|16454.31|16454.31|16454.31|16441.78|16441.78|0
1639660800000|2021-12-16 13:20:00|16455.01|16455.01|16463.77|16463.77|16463.77|16463.77|16452.18|16452.18|0
1639661100000|2021-12-16 13:25:00|16468.71|16468.71|16461.34|16461.34|16475.31|16475.31|16455.99|16455.99|0
1639661400000|2021-12-16 13:30:00|16462.18|16462.18|16458.6|16458.6|16466.42|16466.42|16458.6|16458.6|0
1639661700000|2021-12-16 13:35:00|16459.83|16459.83|16463.88|16463.88|16465.76|16465.76|16459.83|16459.83|0
1639662000000|2021-12-16 13:40:00|16458.95|16458.95|16445.03|16445.03|16458.95|16458.95|16445.03|16445.03|0
1639662300000|2021-12-16 13:45:00|16440.09|16440.09|16429.78|16429.78|16440.09|16440.09|16421.99|16421.99|0
1639662600000|2021-12-16 13:50:00|16433.96|16433.96|16434.53|16434.53|16440.23|16440.23|16433.96|16433.96|0
1639662900000|2021-12-16 13:55:00|16429.59|16429.59|16433.81|16433.81|16434.16|16434.16|16428.25|16428.25|0
1639663200000|2021-12-16 14:00:00|16433.32|16433.32|16419.1|16419.1|16434.07|16434.07|16419.1|16419.1|0
1639663500000|2021-12-16 14:05:00|16418.61|16418.61|16428.08|16428.08|16429.97|16429.97|16418.46|16418.46|0
1639663800000|2021-12-16 14:10:00|16430.17|16430.17|16450.09|16450.09|16450.79|16450.79|16429.19|16429.19|0
1639664100000|2021-12-16 14:15:00|16449.4|16449.4|16419.69|16419.69|16449.4|16449.4|16419.69|16419.69|0
1639664400000|2021-12-16 14:20:00|16424.62|16424.62|16423.64|16423.64|16430.67|16430.67|16399.94|16399.94|0
1639664700000|2021-12-16 14:25:00|16425.04|16425.04|16417.02|16417.02|16430.2|16430.2|16415.82|16415.82|0
1639665000000|2021-12-16 14:30:00|16418.41|16418.41|16397.39|16397.39|16420.08|16420.08|16396.9|16396.9|0
1639665300000|2021-12-16 14:35:00|16395.93|16395.93|16404.69|16404.69|16413.32|16413.32|16395.44|16395.44|0
1639665600000|2021-12-16 14:40:00|16409.63|16409.63|16404.23|16404.23|16429.38|16429.38|16404.23|16404.23|0
1639665900000|2021-12-16 14:45:00|16403.75|16403.75|16458.21|16458.21|16458.21|16458.21|16403.75|16403.75|0
1639666200000|2021-12-16 14:50:00|16458.63|16458.63|16426.03|16426.03|16458.63|16458.63|16422|16422|0
1639666500000|2021-12-16 14:55:00|16427.43|16427.43|16424.24|16424.24|16429.11|16429.11|16422.78|16422.78|0
1639666800000|2021-12-16 15:00:00|16424.93|16424.93|16439.35|16439.35|16439.35|16439.35|16418.19|16418.19|0
1639667100000|2021-12-16 15:05:00|16439.83|16439.83|16461.67|16461.67|16477.87|16477.87|16439.83|16439.83|0
1639667400000|2021-12-16 15:10:00|16460.28|16460.28|16472.4|16472.4|16474.21|16474.21|16460.28|16460.28|0
1639667700000|2021-12-16 15:15:00|16482.27|16482.27|16473.83|16473.83|16485.19|16485.19|16469.72|16469.72|0
1639668000000|2021-12-16 15:20:00|16475.06|16475.06|16478.53|16478.53|16482.44|16482.44|16475.06|16475.06|0
1639668300000|2021-12-16 15:25:00|16479.23|16479.23|16515.75|16515.75|16519.23|16519.23|16479.23|16479.23|0
1639668600000|2021-12-16 15:30:00|16520.69|16520.69|16516.83|16516.83|16532.23|16532.23|16511.81|16511.81|0
1639668900000|2021-12-16 15:35:00|16517.31|16517.31|16511.16|16511.16|16524.54|16524.54|16511.16|16511.16|0
1639669200000|2021-12-16 15:40:00|16510.46|16510.46|16505.96|16505.96|16510.46|16510.46|16500.75|16500.75|0
1639669500000|2021-12-16 15:45:00|16506.38|16506.38|16501.42|16501.42|16507.77|16507.77|16497.9|16497.9|0
1639669800000|2021-12-16 15:50:00|16502.12|16502.12|16493.79|16493.79|16505.81|16505.81|16492.81|16492.81|0
1639670100000|2021-12-16 15:55:00|16498.72|16498.72|16522.02|16522.02|16523.41|16523.41|16498.72|16498.72|0
1639670400000|2021-12-16 16:00:00|16521.53|16521.53|16504.38|16504.38|16521.53|16521.53|16502.98|16502.98|0
1639670700000|2021-12-16 16:05:00|16514.25|16514.25|16512.32|16512.32|16517.26|16517.26|16500.82|16500.82|0
1639671000000|2021-12-16 16:10:00|16511.62|16511.62|16518.69|16518.69|16518.69|16518.69|16508.81|16508.81|0
1639671300000|2021-12-16 16:15:00|16518.27|16518.27|16513.42|16513.42|16524.12|16524.12|16513.27|16513.27|0
1639671600000|2021-12-16 16:20:00|16513.01|16513.01|16504.57|16504.57|16519.61|16519.61|16504.57|16504.57|0
1639671900000|2021-12-16 16:25:00|16503.87|16503.87|16515.13|16515.13|16515.13|16515.13|16502.48|16502.48|0
1639728900000|2021-12-17 08:15:00|16501.69|16501.69|16528.03|16528.03|16537.9|16537.9|16499.58|16499.58|0
1639729200000|2021-12-17 08:20:00|16532.97|16532.97|16539.15|16539.15|16541.93|16541.93|16498.88|16498.88|0
1639729500000|2021-12-17 08:25:00|16541.93|16541.93|16574.79|16574.79|16574.79|16574.79|16541.93|16541.93|0
1639729800000|2021-12-17 08:30:00|16577.58|16577.58|16540.11|16540.11|16592.52|16592.52|16540.11|16540.11|0
1639730100000|2021-12-17 08:35:00|16549.99|16549.99|16535.42|16535.42|16549.99|16549.99|16533.6|16533.6|0
1639730400000|2021-12-17 08:40:00|16534.02|16534.02|16547.16|16547.16|16547.16|16547.16|16530.06|16530.06|0
1639730700000|2021-12-17 08:45:00|16557.03|16557.03|16551.7|16551.7|16568.45|16568.45|16545.29|16545.29|0
1639731000000|2021-12-17 08:50:00|16550.31|16550.31|16536.76|16536.76|16550.31|16550.31|16520.69|16520.69|0
1639731300000|2021-12-17 08:55:00|16546.63|16546.63|16532.01|16532.01|16546.63|16546.63|16529.22|16529.22|0
1639731600000|2021-12-17 09:00:00|16527.07|16527.07|16521.97|16521.97|16541.47|16541.47|16508.78|16508.78|0
1639731900000|2021-12-17 09:05:00|16521.55|16521.55|16507.03|16507.03|16524.33|16524.33|16505.67|16505.67|0
1639732200000|2021-12-17 09:10:00|16505.64|16505.64|16506.12|16506.12|16509.74|16509.74|16505.56|16505.56|0
1639732500000|2021-12-17 09:15:00|16491.31|16491.31|16507.96|16507.96|16507.96|16507.96|16491.31|16491.31|0
1639732800000|2021-12-17 09:20:00|16508.45|16508.45|16502.17|16502.17|16511.23|16511.23|16501|16501|0
1639733100000|2021-12-17 09:25:00|16499.39|16499.39|16512.45|16512.45|16512.45|16512.45|16499.39|16499.39|0
1639733400000|2021-12-17 09:30:00|16511.25|16511.25|16508.47|16508.47|16511.25|16511.25|16508.47|16508.47|0
1639733700000|2021-12-17 09:35:00|16508.96|16508.96|16489.21|16489.21|16510.35|16510.35|16485.67|16485.67|0
1639734000000|2021-12-17 09:40:00|16487.75|16487.75|16416.09|16416.09|16487.75|16487.75|16416.09|16416.09|0
1639734300000|2021-12-17 09:45:00|16411.15|16411.15|16418.25|16418.25|16422.54|16422.54|16409.89|16409.89|0
1639734600000|2021-12-17 09:50:00|16419.64|16419.64|16430.06|16430.06|16435|16435|16419.64|16419.64|0
1639734900000|2021-12-17 09:55:00|16428.67|16428.67|16461.7|16461.7|16461.7|16461.7|16428.67|16428.67|0
1639735200000|2021-12-17 10:00:00|16466.63|16466.63|16449.24|16449.24|16476.95|16476.95|16449.24|16449.24|0
1639735500000|2021-12-17 10:05:00|16450.63|16450.63|16435.28|16435.28|16453.42|16453.42|16433.89|16433.89|0
1639736100000|2021-12-17 10:15:00|16436.1|16436.1|16357.74|16357.74|16436.1|16436.1|16355.33|16355.33|0
1639736400000|2021-12-17 10:20:00|16359.83|16359.83|16378.59|16378.59|16383.53|16383.53|16359.83|16359.83|0
1639736700000|2021-12-17 10:25:00|16381.38|16381.38|16365.36|16365.36|16381.38|16381.38|16363.83|16363.83|0
1639737000000|2021-12-17 10:30:00|16363.97|16363.97|16360.49|16360.49|16363.97|16363.97|16349.37|16349.37|0
1639737300000|2021-12-17 10:35:00|16361.88|16361.88|16367.99|16367.99|16367.99|16367.99|16351.58|16351.58|0
1639737600000|2021-12-17 10:40:00|16363.06|16363.06|16352.37|16352.37|16363.06|16363.06|16351.8|16351.8|0
1639737900000|2021-12-17 10:45:00|16351.67|16351.67|16333.39|16333.39|16353.47|16353.47|16333.39|16333.39|0
1639738200000|2021-12-17 10:50:00|16339.03|16339.03|16386.25|16386.25|16403.51|16403.51|16338.08|16338.08|0
1639738500000|2021-12-17 10:55:00|16401.32|16401.32|16384.9|16384.9|16402.3|16402.3|16366.28|16366.28|0
1639738800000|2021-12-17 11:00:00|16373.63|16373.63|16345.01|16345.01|16379.96|16379.96|16325.27|16325.27|0
1639739100000|2021-12-17 11:05:00|16343.62|16343.62|16343.22|16343.22|16345.01|16345.01|16339.8|16339.8|0
1639739400000|2021-12-17 11:10:00|16344.69|16344.69|16357.09|16357.09|16365.09|16365.09|16342.98|16342.98|0
1639739700000|2021-12-17 11:15:00|16347.22|16347.22|16348.19|16348.19|16351.74|16351.74|16344.02|16344.02|0
1639740000000|2021-12-17 11:20:00|16346.1|16346.1|16343.12|16343.12|16347.5|16347.5|16340.47|16340.47|0
1639740300000|2021-12-17 11:25:00|16348.05|16348.05|16373.23|16373.23|16383.31|16383.31|16348.05|16348.05|0
1639740600000|2021-12-17 11:30:00|16372.41|16372.41|16352.03|16352.03|16378.74|16378.74|16349.94|16349.94|0
1639740900000|2021-12-17 11:35:00|16347.09|16347.09|16345.21|16345.21|16347.09|16347.09|16338.81|16338.81|0
1639741200000|2021-12-17 11:40:00|16350.15|16350.15|16360.02|16360.02|16364.95|16364.95|16347.71|16347.71|0
1639741500000|2021-12-17 11:45:00|16355.08|16355.08|16349.45|16349.45|16355.29|16355.29|16347.78|16347.78|0
1639741800000|2021-12-17 11:50:00|16350.84|16350.84|16355.57|16355.57|16356.96|16356.96|16350.84|16350.84|0
1639742100000|2021-12-17 11:55:00|16354.59|16354.59|16342.18|16342.18|16354.59|16354.59|16336.42|16336.42|0
1639742400000|2021-12-17 12:00:00|16347.12|16347.12|16326.65|16326.65|16347.6|16347.6|16326.65|16326.65|0
1639742700000|2021-12-17 12:05:00|16325.44|16325.44|16308.26|16308.26|16333.92|16333.92|16308.26|16308.26|0
1639743000000|2021-12-17 12:10:00|16313.2|16313.2|16299.38|16299.38|16313.2|16313.2|16281.74|16281.74|0
1639743300000|2021-12-17 12:15:00|16304.31|16304.31|16305.93|16305.93|16309.54|16309.54|16300.99|16300.99|0
1639743600000|2021-12-17 12:20:00|16307.13|16307.13|16329.84|16329.84|16330.54|16330.54|16307.13|16307.13|0
1639743900000|2021-12-17 12:25:00|16328.45|16328.45|16324.07|16324.07|16331.83|16331.83|16324.07|16324.07|0
1639744200000|2021-12-17 12:30:00|16323.58|16323.58|16322.19|16322.19|16334.91|16334.91|16320.1|16320.1|0
1639744500000|2021-12-17 12:35:00|16327.12|16327.12|16329.07|16329.07|16332.06|16332.06|16327.12|16327.12|0
1639744800000|2021-12-17 12:40:00|16327.68|16327.68|16318.35|16318.35|16327.68|16327.68|16311.05|16311.05|0
1639745100000|2021-12-17 12:45:00|16317.86|16317.86|16303.45|16303.45|16330.52|16330.52|16298.81|16298.81|0
1639745400000|2021-12-17 12:50:00|16302.25|16302.25|16280.69|16280.69|16302.25|16302.25|16280.69|16280.69|0
1639745700000|2021-12-17 12:55:00|16279.3|16279.3|16273.06|16273.06|16287.16|16287.16|16273.06|16273.06|0
1639746000000|2021-12-17 13:00:00|16272.57|16272.57|16289.12|16289.12|16290.51|16290.51|16270.14|16270.14|0
1639746300000|2021-12-17 13:05:00|16288.71|16288.71|16270.64|16270.64|16289.82|16289.82|16270.64|16270.64|0
1639746600000|2021-12-17 13:10:00|16275.58|16275.58|16291.8|16291.8|16291.8|16291.8|16274.88|16274.88|0
1639746900000|2021-12-17 13:15:00|16290.6|16290.6|16293.24|16293.24|16293.24|16293.24|16287.12|16287.12|0
1639747200000|2021-12-17 13:20:00|16283.36|16283.36|16287.46|16287.46|16288.85|16288.85|16283.36|16283.36|0
1639747500000|2021-12-17 13:25:00|16288.66|16288.66|16297.51|16297.51|16303.2|16303.2|16288.66|16288.66|0
1639747800000|2021-12-17 13:30:00|16298.71|16298.71|16311.5|16311.5|16317|16317|16298.71|16298.71|0
1639748100000|2021-12-17 13:35:00|16312.2|16312.2|16311.14|16311.14|16319.43|16319.43|16311.14|16311.14|0
1639748400000|2021-12-17 13:40:00|16311.93|16311.93|16311.36|16311.36|16312.05|16312.05|16305.39|16305.39|0
1639748700000|2021-12-17 13:45:00|16312.75|16312.75|16319.77|16319.77|16323.95|16323.95|16312.75|16312.75|0
1639749000000|2021-12-17 13:50:00|16314.84|16314.84|16306.19|16306.19|16314.84|16314.84|16305.71|16305.71|0
1639749300000|2021-12-17 13:55:00|16306.89|16306.89|16310.36|16310.36|16314.89|16314.89|16306.67|16306.67|0
1639749600000|2021-12-17 14:00:00|16309.67|16309.67|16312.26|16312.26|16312.26|16312.26|16305.38|16305.38|0
1639749900000|2021-12-17 14:05:00|16309.48|16309.48|16292.51|16292.51|16312.26|16312.26|16292.51|16292.51|0
1639750200000|2021-12-17 14:10:00|16293.35|16293.35|16292.67|16292.67|16304.75|16304.75|16292.67|16292.67|0
1639750500000|2021-12-17 14:15:00|16288.49|16288.49|16306.65|16306.65|16306.65|16306.65|16288.08|16288.08|0
1639750800000|2021-12-17 14:20:00|16305.68|16305.68|16304.7|16304.7|16305.68|16305.68|16299.77|16299.77|0
1639751100000|2021-12-17 14:25:00|16302.61|16302.61|16296.15|16296.15|16305|16305|16292.05|16292.05|0
1639751400000|2021-12-17 14:30:00|16298.24|16298.24|16311.02|16311.02|16319.9|16319.9|16284.44|16284.44|0
1639751700000|2021-12-17 14:35:00|16312.28|16312.28|16311.49|16311.49|16320.3|16320.3|16305.16|16305.16|0
1639752000000|2021-12-17 14:40:00|16314.28|16314.28|16301.81|16301.81|16319.21|16319.21|16300.42|16300.42|0
1639752300000|2021-12-17 14:45:00|16300.84|16300.84|16316.33|16316.33|16316.33|16316.33|16297.7|16297.7|0
1639752600000|2021-12-17 14:50:00|16316.75|16316.75|16295.96|16295.96|16325.17|16325.17|16295.96|16295.96|0
1639752900000|2021-12-17 14:55:00|16295.12|16295.12|16299.49|16299.49|16304.51|16304.51|16294.15|16294.15|0
1639753200000|2021-12-17 15:00:00|16300.88|16300.88|16281.13|16281.13|16303.04|16303.04|16281.13|16281.13|0
1639753500000|2021-12-17 15:05:00|16276.2|16276.2|16253.08|16253.08|16276.2|16276.2|16253.08|16253.08|0
1639753800000|2021-12-17 15:10:00|16251.1|16251.1|16230.69|16230.69|16251.1|16251.1|16225.02|16225.02|0
1639754100000|2021-12-17 15:15:00|16230.21|16230.21|16209.52|16209.52|16230.21|16230.21|16209.52|16209.52|0
1639754400000|2021-12-17 15:20:00|16209.1|16209.1|16205.51|16205.51|16211.07|16211.07|16200.5|16200.5|0
1639754700000|2021-12-17 15:25:00|16197.61|16197.61|16196.18|16196.18|16207.9|16207.9|16191.69|16191.69|0
1639755000000|2021-12-17 15:30:00|16195.69|16195.69|16198.52|16198.52|16199.22|16199.22|16175.13|16175.13|0
1639755300000|2021-12-17 15:35:00|16200.5|16200.5|16220.54|16220.54|16220.54|16220.54|16196.28|16196.28|0
1639755600000|2021-12-17 15:40:00|16222.51|16222.51|16213.04|16213.04|16230.41|16230.41|16207.78|16207.78|0
1639755900000|2021-12-17 15:45:00|16218.97|16218.97|16229.81|16229.81|16231.38|16231.38|16216.99|16216.99|0
1639756200000|2021-12-17 15:50:00|16228.42|16228.42|16227.43|16227.43|16236.79|16236.79|16226.85|16226.85|0
1639756500000|2021-12-17 15:55:00|16223.48|16223.48|16212.74|16212.74|16224.76|16224.76|16207.55|16207.55|0
1639756800000|2021-12-17 16:00:00|16211.48|16211.48|16204.36|16204.36|16218.19|16218.19|16203.52|16203.52|0
1639757100000|2021-12-17 16:05:00|16202.97|16202.97|16189.22|16189.22|16202.97|16202.97|16189.22|16189.22|0
1639757400000|2021-12-17 16:10:00|16191.19|16191.19|16223.54|16223.54|16223.72|16223.72|16188.52|16188.52|0
1639757700000|2021-12-17 16:15:00|16223.96|16223.96|16215.91|16215.91|16225.93|16225.93|16214.51|16214.51|0
1639758000000|2021-12-17 16:20:00|16213.93|16213.93|16194.61|16194.61|16213.93|16213.93|16194.14|16194.14|0
1639758300000|2021-12-17 16:25:00|16188.69|16188.69|16168.39|16168.39|16189.97|16189.97|16167.21|16167.21|0
1639988100000|2021-12-20 08:15:00|15852.67|15852.67|15886.5|15886.5|15893.88|15893.88|15848.05|15848.05|0
1639988400000|2021-12-20 08:20:00|15890.65|15890.65|15897.78|15897.78|15911.6|15911.6|15882.34|15882.34|0
1639988700000|2021-12-20 08:25:00|15898.98|15898.98|15928.91|15928.91|15931.88|15931.88|15897.01|15897.01|0
1639989000000|2021-12-20 08:30:00|15930.29|15930.29|15930.46|15930.46|15934.22|15934.22|15925.44|15925.44|0
1639989300000|2021-12-20 08:35:00|15957.94|15957.94|15971.59|15971.59|15972.3|15972.3|15951.82|15951.82|0
1639989600000|2021-12-20 08:40:00|15968.83|15968.83|15977|15977|15979.16|15979.16|15964.24|15964.24|0
1639989900000|2021-12-20 08:45:00|15980.93|15980.93|16003.18|16003.18|16005.14|16005.14|15980.28|15980.28|0
1639990200000|2021-12-20 08:50:00|16002.64|16002.64|15972.31|15972.31|16002.64|16002.64|15958.72|15958.72|0
1639990500000|2021-12-20 08:55:00|15964.45|15964.45|15988.18|15988.18|15988.18|15988.18|15964.45|15964.45|0
1639990800000|2021-12-20 09:00:00|15983.34|15983.34|15948.29|15948.29|15986.23|15986.23|15943.08|15943.08|0
1639991100000|2021-12-20 09:05:00|15950.26|15950.26|15972.61|15972.61|15978.5|15978.5|15944.85|15944.85|0
1639991400000|2021-12-20 09:10:00|15971.92|15971.92|15963.65|15963.65|15992.32|15992.32|15963.65|15963.65|0
1639991700000|2021-12-20 09:15:00|15962.59|15962.59|15956.93|15956.93|15965.23|15965.23|15942.61|15942.61|0
1639992000000|2021-12-20 09:20:00|15957.62|15957.62|15951.82|15951.82|15957.62|15957.62|15934.14|15934.14|0
1639992300000|2021-12-20 09:25:00|15953.2|15953.2|15998.84|15998.84|15998.84|15998.84|15953.2|15953.2|0
1639992600000|2021-12-20 09:30:00|15999.91|15999.91|16003.68|16003.68|16025.82|16025.82|15999.91|15999.91|0
1639992900000|2021-12-20 09:35:00|16005.06|16005.06|16003.96|16003.96|16015.21|16015.21|16002.78|16002.78|0
1639993200000|2021-12-20 09:40:00|16004.65|16004.65|16013.93|16013.93|16015.78|16015.78|16004.65|16004.65|0
1639993500000|2021-12-20 09:45:00|16015.89|16015.89|15992.2|15992.2|16015.89|16015.89|15987.47|15987.47|0
1639993800000|2021-12-20 09:50:00|15991.51|15991.51|15999.37|15999.37|15999.37|15999.37|15982.85|15982.85|0
1639994100000|2021-12-20 09:55:00|15998.68|15998.68|16001.45|16001.45|16001.45|16001.45|15994.64|15994.64|0
1639994400000|2021-12-20 10:00:00|16001.98|16001.98|16010.44|16010.44|16025.59|16025.59|16001.98|16001.98|0
1639994700000|2021-12-20 10:05:00|16009.75|16009.75|16029.45|16029.45|16029.45|16029.45|16009.75|16009.75|0
1639995000000|2021-12-20 10:10:00|16031.59|16031.59|16070.01|16070.01|16070.01|16070.01|16031.59|16031.59|0
1639995300000|2021-12-20 10:15:00|16068.05|16068.05|16076.67|16076.67|16076.67|16076.67|16060.19|16060.19|0
1639995600000|2021-12-20 10:20:00|16070.78|16070.78|16089.32|16089.32|16089.32|16089.32|16062.93|16062.93|0
1639995900000|2021-12-20 10:25:00|16099.13|16099.13|16101.01|16101.01|16111.55|16111.55|16094.11|16094.11|0
1639996200000|2021-12-20 10:30:00|16099.63|16099.63|16091.13|16091.13|16102.4|16102.4|16088.18|16088.18|0
1639996500000|2021-12-20 10:35:00|16095.06|16095.06|16087.72|16087.72|16098.57|16098.57|16083.8|16083.8|0
1639996800000|2021-12-20 10:40:00|16088.42|16088.42|16084.45|16084.45|16091.07|16091.07|16082.41|16082.41|0
1639997100000|2021-12-20 10:45:00|16082.48|16082.48|16112.42|16112.42|16115.13|16115.13|16082.48|16082.48|0
1639997400000|2021-12-20 10:50:00|16111.03|16111.03|16115.98|16115.98|16120.67|16120.67|16110.34|16110.34|0
1639997700000|2021-12-20 10:55:00|16111.08|16111.08|16122.97|16122.97|16127.88|16127.88|16107.73|16107.73|0
1639998000000|2021-12-20 11:00:00|16127.88|16127.88|16111.2|16111.2|16137.69|16137.69|16111.2|16111.2|0
1639998300000|2021-12-20 11:05:00|16110.39|16110.39|16097.34|16097.34|16110.39|16110.39|16095.95|16095.95|0
1639998600000|2021-12-20 11:10:00|16096.64|16096.64|16102.18|16102.18|16104.21|16104.21|16095.37|16095.37|0
1639998900000|2021-12-20 11:15:00|16104.25|16104.25|16108.69|16108.69|16109.23|16109.23|16094.99|16094.99|0
1639999200000|2021-12-20 11:20:00|16113.59|16113.59|16103.03|16103.03|16113.59|16113.59|16101.41|16101.41|0
1639999500000|2021-12-20 11:25:00|16100.26|16100.26|16102.8|16102.8|16104.76|16104.76|16096.11|16096.11|0
1639999800000|2021-12-20 11:30:00|16103.62|16103.62|16097.93|16097.93|16107.36|16107.36|16097.93|16097.93|0
1640000100000|2021-12-20 11:35:00|16095.16|16095.16|16089.12|16089.12|16098.62|16098.62|16080.26|16080.26|0
1640000400000|2021-12-20 11:40:00|16089.53|16089.53|16090.75|16090.75|16092.91|16092.91|16082.9|16082.9|0
1640000700000|2021-12-20 11:45:00|16092.13|16092.13|16094.84|16094.84|16102.81|16102.81|16092.13|16092.13|0
1640001000000|2021-12-20 11:50:00|16094.15|16094.15|16099.65|16099.65|16099.65|16099.65|16092.55|16092.55|0
1640001300000|2021-12-20 11:55:00|16098.46|16098.46|16104.43|16104.43|16113.75|16113.75|16097.26|16097.26|0
1640001600000|2021-12-20 12:00:00|16105.82|16105.82|16108.36|16108.36|16109.75|16109.75|16105.41|16105.41|0
1640001900000|2021-12-20 12:05:00|16109.75|16109.75|16100.13|16100.13|16114.65|16114.65|16100.13|16100.13|0
1640002200000|2021-12-20 12:10:00|16099.44|16099.44|16097.53|16097.53|16100.83|16100.83|16092.91|16092.91|0
1640002500000|2021-12-20 12:15:00|16096.14|16096.14|16080.54|16080.54|16096.14|16096.14|16073.93|16073.93|0
1640002800000|2021-12-20 12:20:00|16074.65|16074.65|16072.87|16072.87|16074.81|16074.81|16070.58|16070.58|0
1640003100000|2021-12-20 12:25:00|16076.79|16076.79|16088.33|16088.33|16088.33|16088.33|16075.41|16075.41|0
1640003400000|2021-12-20 12:30:00|16087.64|16087.64|16088.86|16088.86|16089.64|16089.64|16079.42|16079.42|0
1640003700000|2021-12-20 12:35:00|16089.27|16089.27|16085.2|16085.2|16089.27|16089.27|16084.13|16084.13|0
1640004000000|2021-12-20 12:40:00|16089.12|16089.12|16100.14|16100.14|16102.34|16102.34|16089.12|16089.12|0
1640004300000|2021-12-20 12:45:00|16098.47|16098.47|16079.94|16079.94|16098.47|16098.47|16078.38|16078.38|0
1640004600000|2021-12-20 12:50:00|16077.86|16077.86|16066.37|16066.37|16079.94|16079.94|16066.37|16066.37|0
1640004900000|2021-12-20 12:55:00|16067.76|16067.76|16044.39|16044.39|16070.82|16070.82|16044.39|16044.39|0
1640005200000|2021-12-20 13:00:00|16045.09|16045.09|16044.05|16044.05|16046.54|16046.54|16038.98|16038.98|0
1640005500000|2021-12-20 13:05:00|16047.98|16047.98|16033.88|16033.88|16053.29|16053.29|16033.88|16033.88|0
1640005800000|2021-12-20 13:10:00|16035.27|16035.27|16027.04|16027.04|16035.27|16035.27|16027.04|16027.04|0
1640006100000|2021-12-20 13:15:00|16027.58|16027.58|16023.96|16023.96|16029.37|16029.37|16019.7|16019.7|0
1640006400000|2021-12-20 13:20:00|16022|16022|16025.8|16025.8|16026.66|16026.66|16019.62|16019.62|0
1640006700000|2021-12-20 13:25:00|16027.93|16027.93|16040.04|16040.04|16040.45|16040.45|16027.4|16027.4|0
1640007000000|2021-12-20 13:30:00|16038.66|16038.66|16045.86|16045.86|16045.86|16045.86|16029.94|16029.94|0
1640007300000|2021-12-20 13:35:00|16046.67|16046.67|16048.88|16048.88|16055.67|16055.67|16040.73|16040.73|0
1640007600000|2021-12-20 13:40:00|16049.57|16049.57|16039.36|16039.36|16049.57|16049.57|16037.76|16037.76|0
1640007900000|2021-12-20 13:45:00|16040.74|16040.74|16029.22|16029.22|16041.15|16041.15|16029.22|16029.22|0
1640008200000|2021-12-20 13:50:00|16028.02|16028.02|16031.91|16031.91|16031.91|16031.91|16016.97|16016.97|0
1640008500000|2021-12-20 13:55:00|16035.26|16035.26|16044.7|16044.7|16046.22|16046.22|16035.26|16035.26|0
1640008800000|2021-12-20 14:00:00|16038.81|16038.81|16039.49|16039.49|16040.52|16040.52|16035.78|16035.78|0
1640009100000|2021-12-20 14:05:00|16040.03|16040.03|16051.32|16051.32|16051.32|16051.32|16040.03|16040.03|0
1640009400000|2021-12-20 14:10:00|16050.25|16050.25|16038.62|16038.62|16051.07|16051.07|16037.02|16037.02|0
1640009700000|2021-12-20 14:15:00|16037.93|16037.93|16038.67|16038.67|16040.59|16040.59|16031.93|16031.93|0
1640010000000|2021-12-20 14:20:00|16039.73|16039.73|16062.92|16062.92|16063.86|16063.86|16037.41|16037.41|0
1640010300000|2021-12-20 14:25:00|16063.32|16063.32|16041.4|16041.4|16063.32|16063.32|16035.2|16035.2|0
1640010600000|2021-12-20 14:30:00|16040.99|16040.99|16052.13|16052.13|16053.85|16053.85|16023.11|16023.11|0
1640010900000|2021-12-20 14:35:00|16051.43|16051.43|16051.8|16051.8|16060.09|16060.09|16039.11|16039.11|0
1640011200000|2021-12-20 14:40:00|16045.91|16045.91|16032.8|16032.8|16045.91|16045.91|16019.04|16019.04|0
1640011500000|2021-12-20 14:45:00|16031.42|16031.42|16007.8|16007.8|16032.59|16032.59|16007.8|16007.8|0
1640011800000|2021-12-20 14:50:00|16009.77|16009.77|16014.4|16014.4|16015.55|16015.55|15999.64|15999.64|0
1640012100000|2021-12-20 14:55:00|16015.22|16015.22|16045.74|16045.74|16048.11|16048.11|16015.22|16015.22|0
1640012400000|2021-12-20 15:00:00|16041.81|16041.81|16004.47|16004.47|16050.36|16050.36|15986.57|15986.57|0
1640012700000|2021-12-20 15:05:00|16006.54|16006.54|15969.62|15969.62|16008.82|16008.82|15964.99|15964.99|0
1640013000000|2021-12-20 15:10:00|15968.23|15968.23|15948.81|15948.81|15968.23|15968.23|15946.85|15946.85|0
1640013300000|2021-12-20 15:15:00|15948.4|15948.4|15972.29|15972.29|15980.31|15980.31|15943.28|15943.28|0
1640013600000|2021-12-20 15:20:00|15973.36|15973.36|15953.33|15953.33|15974.17|15974.17|15953.33|15953.33|0
1640013900000|2021-12-20 15:25:00|15952.8|15952.8|15957.98|15957.98|15960.17|15960.17|15945.72|15945.72|0
1640014200000|2021-12-20 15:30:00|15957.29|15957.29|15964.47|15964.47|15971.67|15971.67|15950.38|15950.38|0
1640014500000|2021-12-20 15:35:00|15964.88|15964.88|16006.16|16006.16|16007.54|16007.54|15960.14|15960.14|0
1640014800000|2021-12-20 15:40:00|16004.2|16004.2|16026.56|16026.56|16029.42|16029.42|16002.69|16002.69|0
1640015100000|2021-12-20 15:45:00|16027.94|16027.94|16023.77|16023.77|16030.35|16030.35|16010.84|16010.84|0
1640015400000|2021-12-20 15:50:00|16025.73|16025.73|16024.8|16024.8|16029.04|16029.04|16021.57|16021.57|0
1640015700000|2021-12-20 15:55:00|16024.4|16024.4|16042.8|16042.8|16044.18|16044.18|16024.4|16024.4|0
1640016000000|2021-12-20 16:00:00|16043.62|16043.62|16045.12|16045.12|16050.36|16050.36|16037.6|16037.6|0
1640016300000|2021-12-20 16:05:00|16044.3|16044.3|16053.68|16053.68|16053.68|16053.68|16038.76|16038.76|0
1640016600000|2021-12-20 16:10:00|16054.21|16054.21|16041.82|16041.82|16054.51|16054.51|16041.82|16041.82|0
1640016900000|2021-12-20 16:15:00|16043.78|16043.78|16081.14|16081.14|16092.81|16092.81|16042.02|16042.02|0
1640017200000|2021-12-20 16:20:00|16081.56|16081.56|16084.53|16084.53|16090.03|16090.03|16075.71|16075.71|0
1640017500000|2021-12-20 16:25:00|16084|16084|16094.69|16094.69|16101.67|16101.67|16081.5|16081.5|0
1640074500000|2021-12-21 08:15:00|16200.37|16200.37|16221.08|16221.08|16224.99|16224.99|16196.09|16196.09|0
1640074800000|2021-12-21 08:20:00|16221.77|16221.77|16205.25|16205.25|16224.54|16224.54|16198.96|16198.96|0
1640075100000|2021-12-21 08:25:00|16210.16|16210.16|16198.67|16198.67|16222.17|16222.17|16197.28|16197.28|0
1640075400000|2021-12-21 08:30:00|16197.97|16197.97|16199.9|16199.9|16209.71|16209.71|16191.72|16191.72|0
1640075700000|2021-12-21 08:35:00|16194.99|16194.99|16179.04|16179.04|16199.9|16199.9|16179.04|16179.04|0
1640076000000|2021-12-21 08:40:00|16181.81|16181.81|16172.25|16172.25|16191.88|16191.88|16172.25|16172.25|0
1640076300000|2021-12-21 08:45:00|16171.05|16171.05|16167.4|16167.4|16185.59|16185.59|16164.28|16164.28|0
1640076600000|2021-12-21 08:50:00|16165.8|16165.8|16152.79|16152.79|16169.26|16169.26|16152.79|16152.79|0
1640076900000|2021-12-21 08:55:00|16155.56|16155.56|16188.54|16188.54|16197.95|16197.95|16155.56|16155.56|0
1640077200000|2021-12-21 09:00:00|16185.77|16185.77|16200.41|16200.41|16215.13|16215.13|16185.08|16185.08|0
1640077500000|2021-12-21 09:05:00|16201.1|16201.1|16215.1|16215.1|16217.86|16217.86|16201.1|16201.1|0
1640077800000|2021-12-21 09:10:00|16216.48|16216.48|16234.94|16234.94|16234.94|16234.94|16216.48|16216.48|0
1640078100000|2021-12-21 09:15:00|16230.03|16230.03|16219.18|16219.18|16233.33|16233.33|16216.94|16216.94|0
1640078400000|2021-12-21 09:20:00|16217.98|16217.98|16201.49|16201.49|16221.12|16221.12|16201.49|16201.49|0
1640078700000|2021-12-21 09:25:00|16200.1|16200.1|16201.3|16201.3|16203.38|16203.38|16185.18|16185.18|0
1640079000000|2021-12-21 09:30:00|16204.76|16204.76|16205.39|16205.39|16221.43|16221.43|16204.76|16204.76|0
1640079300000|2021-12-21 09:35:00|16201.46|16201.46|16215.45|16215.45|16221.74|16221.74|16199.5|16199.5|0
1640079600000|2021-12-21 09:40:00|16216.29|16216.29|16201.48|16201.48|16216.29|16216.29|16201.48|16201.48|0
1640079900000|2021-12-21 09:45:00|16200.28|16200.28|16193.28|16193.28|16200.28|16200.28|16187.39|16187.39|0
1640080200000|2021-12-21 09:50:00|16199.17|16199.17|16199.58|16199.58|16202|16202|16195.58|16195.58|0
1640080500000|2021-12-21 09:55:00|16198.2|16198.2|16189.28|16189.28|16210.34|16210.34|16188.47|16188.47|0
1640080800000|2021-12-21 10:00:00|16186.51|16186.51|16195.87|16195.87|16197.46|16197.46|16186.51|16186.51|0
1640081100000|2021-12-21 10:05:00|16193.79|16193.79|16150.64|16150.64|16194.61|16194.61|16150.64|16150.64|0
1640081400000|2021-12-21 10:10:00|16152.02|16152.02|16142.6|16142.6|16156.64|16156.64|16139.57|16139.57|0
1640081700000|2021-12-21 10:15:00|16138.68|16138.68|16136.28|16136.28|16150.92|16150.92|16135.59|16135.59|0
1640082000000|2021-12-21 10:20:00|16134.32|16134.32|16149.8|16149.8|16149.8|16149.8|16132.36|16132.36|0
1640082300000|2021-12-21 10:25:00|16150.99|16150.99|16156.86|16156.86|16161.23|16161.23|16150.99|16150.99|0
1640082600000|2021-12-21 10:30:00|16157.39|16157.39|16159.52|16159.52|16166.68|16166.68|16151.58|16151.58|0
1640082900000|2021-12-21 10:35:00|16160.9|16160.9|16151.12|16151.12|16168.64|16168.64|16151.12|16151.12|0
1640083200000|2021-12-21 10:40:00|16149.15|16149.15|16137.04|16137.04|16149.15|16149.15|16137.04|16137.04|0
1640083500000|2021-12-21 10:45:00|16137.73|16137.73|16146.6|16146.6|16147.13|16147.13|16136.34|16136.34|0
1640083800000|2021-12-21 10:50:00|16154.45|16154.45|16149.6|16149.6|16156.42|16156.42|16145.67|16145.67|0
1640084100000|2021-12-21 10:55:00|16151.73|16151.73|16156.08|16156.08|16161.51|16161.51|16150.13|16150.13|0
1640084400000|2021-12-21 11:00:00|16158.85|16158.85|16157.11|16157.11|16163|16163|16154.7|16154.7|0
1640084700000|2021-12-21 11:05:00|16156.42|16156.42|16139.74|16139.74|16157.11|16157.11|16139.74|16139.74|0
1640085000000|2021-12-21 11:10:00|16143.66|16143.66|16150.53|16150.53|16150.53|16150.53|16136.34|16136.34|0
1640085300000|2021-12-21 11:15:00|16154.46|16154.46|16162.59|16162.59|16167.15|16167.15|16154.46|16154.46|0
1640085600000|2021-12-21 11:20:00|16162.06|16162.06|16153.53|16153.53|16162.06|16162.06|16149.44|16149.44|0
1640085900000|2021-12-21 11:25:00|16153.11|16153.11|16183.4|16183.4|16184.78|16184.78|16153.11|16153.11|0
1640086200000|2021-12-21 11:30:00|16189.29|16189.29|16190.14|16190.14|16190.14|16190.14|16183.33|16183.33|0
1640086500000|2021-12-21 11:35:00|16188.06|16188.06|16175.36|16175.36|16188.06|16188.06|16173.44|16173.44|0
1640086800000|2021-12-21 11:40:00|16174.82|16174.82|16163.42|16163.42|16175.36|16175.36|16163.42|16163.42|0
1640087100000|2021-12-21 11:45:00|16167.35|16167.35|16162.84|16162.84|16167.35|16167.35|16155.48|16155.48|0
1640087400000|2021-12-21 11:50:00|16163.9|16163.9|16181.11|16181.11|16185.03|16185.03|16163.9|16163.9|0
1640087700000|2021-12-21 11:55:00|16180.41|16180.41|16177.83|16177.83|16180.41|16180.41|16177.83|16177.83|0
1640088000000|2021-12-21 12:00:00|16175.87|16175.87|16177.83|16177.83|16179.22|16179.22|16175.18|16175.18|0
1640088300000|2021-12-21 12:05:00|16178.52|16178.52|16176.48|16176.48|16178.52|16178.52|16176.48|16176.48|0
1640088600000|2021-12-21 12:10:00|16184.34|16184.34|16184.66|16184.66|16184.66|16184.66|16181.15|16181.15|0
1640088900000|2021-12-21 12:15:00|16186.63|16186.63|16190.18|16190.18|16191.56|16191.56|16185.24|16185.24|0
1640089200000|2021-12-21 12:20:00|16188.98|16188.98|16192.67|16192.67|16196.6|16196.6|16187.94|16187.94|0
1640089500000|2021-12-21 12:25:00|16192.14|16192.14|16192.25|16192.25|16196.18|16196.18|16192.14|16192.14|0
1640089800000|2021-12-21 12:30:00|16192.95|16192.95|16177.94|16177.94|16192.95|16192.95|16176.48|16176.48|0
1640090100000|2021-12-21 12:35:00|16181.87|16181.87|16172.42|16172.42|16181.87|16181.87|16171.03|16171.03|0
1640090400000|2021-12-21 12:40:00|16176.34|16176.34|16184.01|16184.01|16184.01|16184.01|16176.16|16176.16|0
1640090700000|2021-12-21 12:45:00|16183.32|16183.32|16180.4|16180.4|16186.42|16186.42|16180.4|16180.4|0
1640091000000|2021-12-21 12:50:00|16178.44|16178.44|16187.69|16187.69|16187.69|16187.69|16178.44|16178.44|0
1640091300000|2021-12-21 12:55:00|16189.77|16189.77|16188.76|16188.76|16189.77|16189.77|16188.38|16188.38|0
1640091600000|2021-12-21 13:00:00|16187.16|16187.16|16179.2|16179.2|16187.16|16187.16|16177.12|16177.12|0
1640091900000|2021-12-21 13:05:00|16183.13|16183.13|16176.12|16176.12|16183.13|16183.13|16176.12|16176.12|0
1640092200000|2021-12-21 13:10:00|16174.92|16174.92|16162.01|16162.01|16174.92|16174.92|16156.56|16156.56|0
1640092500000|2021-12-21 13:15:00|16162.54|16162.54|16172.31|16172.31|16173.01|16173.01|16160.58|16160.58|0
1640092800000|2021-12-21 13:20:00|16177.22|16177.22|16185.6|16185.6|16185.6|16185.6|16172.31|16172.31|0
1640093100000|2021-12-21 13:25:00|16180.69|16180.69|16187.13|16187.13|16187.13|16187.13|16179.45|16179.45|0
1640093400000|2021-12-21 13:30:00|16186.43|16186.43|16186.92|16186.92|16186.92|16186.92|16181.25|16181.25|0
1640093700000|2021-12-21 13:35:00|16186.22|16186.22|16180.9|16180.9|16191.13|16191.13|16180.9|16180.9|0
1640094000000|2021-12-21 13:40:00|16185.81|16185.81|16183.04|16183.04|16185.81|16185.81|16183.04|16183.04|0
1640094300000|2021-12-21 13:45:00|16183.73|16183.73|16190.86|16190.86|16190.86|16190.86|16182.35|16182.35|0
1640094600000|2021-12-21 13:50:00|16191.28|16191.28|16204.33|16204.33|16214.15|16214.15|16191.28|16191.28|0
1640094900000|2021-12-21 13:55:00|16203.8|16203.8|16217.95|16217.95|16217.95|16217.95|16202.6|16202.6|0
1640095200000|2021-12-21 14:00:00|16216.57|16216.57|16219|16219|16221.26|16221.26|16214.97|16214.97|0
1640095500000|2021-12-21 14:05:00|16221.08|16221.08|16221.2|16221.2|16224.86|16224.86|16221.08|16221.08|0
1640095800000|2021-12-21 14:10:00|16223.28|16223.28|16209.5|16209.5|16223.28|16223.28|16209.5|16209.5|0
1640096100000|2021-12-21 14:15:00|16210.89|16210.89|16221.96|16221.96|16223.47|16223.47|16210.89|16210.89|0
1640096400000|2021-12-21 14:20:00|16223.35|16223.35|16209.38|16209.38|16223.35|16223.35|16209.38|16209.38|0
1640096700000|2021-12-21 14:25:00|16210.07|16210.07|16207.24|16207.24|16211.45|16211.45|16206.55|16206.55|0
1640097000000|2021-12-21 14:30:00|16208.62|16208.62|16204.33|16204.33|16226.73|16226.73|16204.33|16204.33|0
1640097300000|2021-12-21 14:35:00|16205.71|16205.71|16214.24|16214.24|16217.52|16217.52|16205.71|16205.71|0
1640097600000|2021-12-21 14:40:00|16213.04|16213.04|16179.84|16179.84|16213.04|16213.04|16179.28|16179.28|0
1640097900000|2021-12-21 14:45:00|16180.26|16180.26|16155.46|16155.46|16184.43|16184.43|16155.46|16155.46|0
1640098200000|2021-12-21 14:50:00|16155.06|16155.06|16172.53|16172.53|16172.53|16172.53|16154.36|16154.36|0
1640098500000|2021-12-21 14:55:00|16170.45|16170.45|16180.67|16180.67|16180.67|16180.67|16168.37|16168.37|0
1640098800000|2021-12-21 15:00:00|16176.75|16176.75|16164.8|16164.8|16178.47|16178.47|16164.8|16164.8|0
1640099100000|2021-12-21 15:05:00|16165.49|16165.49|16177.54|16177.54|16177.54|16177.54|16163.6|16163.6|0
1640099400000|2021-12-21 15:10:00|16177.96|16177.96|16197.99|16197.99|16204.61|16204.61|16176.87|16176.87|0
1640099700000|2021-12-21 15:15:00|16198.4|16198.4|16189.24|16189.24|16204.73|16204.73|16189.24|16189.24|0
1640100000000|2021-12-21 15:20:00|16187.28|16187.28|16163.19|16163.19|16188.88|16188.88|16163.19|16163.19|0
1640100300000|2021-12-21 15:25:00|16161.23|16161.23|16144.44|16144.44|16161.23|16161.23|16143.22|16143.22|0
1640100600000|2021-12-21 15:30:00|16148.37|16148.37|16143.36|16143.36|16151.03|16151.03|16143.36|16143.36|0
1640100900000|2021-12-21 15:35:00|16137.48|16137.48|16131.56|16131.56|16144.05|16144.05|16130.88|16130.88|0
1640101200000|2021-12-21 15:40:00|16132.94|16132.94|16129.33|16129.33|16133.79|16133.79|16120.27|16120.27|0
1640101500000|2021-12-21 15:45:00|16129.75|16129.75|16129.37|16129.37|16130.44|16130.44|16126.52|16126.52|0
1640101800000|2021-12-21 15:50:00|16127.99|16127.99|16145.37|16145.37|16145.37|16145.37|16125.05|16125.05|0
1640102100000|2021-12-21 15:55:00|16143.3|16143.3|16127.36|16127.36|16143.3|16143.3|16127.36|16127.36|0
1640102400000|2021-12-21 16:00:00|16124.69|16124.69|16142.38|16142.38|16142.38|16142.38|16116.02|16116.02|0
1640102700000|2021-12-21 16:05:00|16144.34|16144.34|16153.33|16153.33|16162.57|16162.57|16144.34|16144.34|0
1640103000000|2021-12-21 16:10:00|16151.37|16151.37|16147.56|16147.56|16153.68|16153.68|16146.87|16146.87|0
1640103300000|2021-12-21 16:15:00|16147.97|16147.97|16126.72|16126.72|16148.39|16148.39|16126.72|16126.72|0
1640103600000|2021-12-21 16:20:00|16128.11|16128.11|16126.19|16126.19|16135.17|16135.17|16126.19|16126.19|0
1640103900000|2021-12-21 16:25:00|16125.36|16125.36|16125.59|16125.59|16130.28|16130.28|16120.47|16120.47|0
1640160900000|2021-12-22 08:15:00|16099.36|16099.36|16059.78|16059.78|16099.36|16099.36|16059.78|16059.78|0
1640161200000|2021-12-22 08:20:00|16055.85|16055.85|16065.31|16065.31|16070.9|16070.9|16055.85|16055.85|0
1640161500000|2021-12-22 08:25:00|16057.46|16057.46|16103.44|16103.44|16103.44|16103.44|16053.75|16053.75|0
1640161800000|2021-12-22 08:30:00|16111.3|16111.3|16084.39|16084.39|16111.3|16111.3|16066.34|16066.34|0
1640162100000|2021-12-22 08:35:00|16070.65|16070.65|16063.3|16063.3|16070.65|16070.65|16060.02|16060.02|0
1640162400000|2021-12-22 08:40:00|16071.15|16071.15|16085.46|16085.46|16091.93|16091.93|16063.3|16063.3|0
1640162700000|2021-12-22 08:45:00|16086.15|16086.15|16067.5|16067.5|16086.15|16086.15|16066.2|16066.2|0
1640163000000|2021-12-22 08:50:00|16068.88|16068.88|16063.69|16063.69|16068.88|16068.88|16061.61|16061.61|0
1640163300000|2021-12-22 08:55:00|16069.58|16069.58|16067.51|16067.51|16073.5|16073.5|16045.22|16045.22|0
1640163600000|2021-12-22 09:00:00|16068.71|16068.71|16048.1|16048.1|16068.71|16068.71|16047.68|16047.68|0
1640163900000|2021-12-22 09:05:00|16044.17|16044.17|16030.68|16030.68|16044.17|16044.17|16030.68|16030.68|0
1640164200000|2021-12-22 09:10:00|16032.64|16032.64|16025.8|16025.8|16041.91|16041.91|16021.06|16021.06|0
1640164500000|2021-12-22 09:15:00|16015.99|16015.99|16036.7|16036.7|16036.7|16036.7|16002.24|16002.24|0
1640164800000|2021-12-22 09:20:00|16032.77|16032.77|15999.27|15999.27|16032.77|16032.77|15999.27|15999.27|0
1640165100000|2021-12-22 09:25:00|16003.42|16003.42|16017.64|16017.64|16017.64|16017.64|16002.04|16002.04|0
1640165400000|2021-12-22 09:30:00|16013.71|16013.71|16015.48|16015.48|16015.48|16015.48|15997.36|15997.36|0
1640165700000|2021-12-22 09:35:00|16017.44|16017.44|16012.09|16012.09|16027.79|16027.79|16012.09|16012.09|0
1640166000000|2021-12-22 09:40:00|16019.7|16019.7|16020.06|16020.06|16023.99|16023.99|16009.74|16009.74|0
1640166300000|2021-12-22 09:45:00|16022.02|16022.02|16025.87|16025.87|16028.14|16028.14|16021.72|16021.72|0
1640166600000|2021-12-22 09:50:00|16027.83|16027.83|15996.83|15996.83|16028.65|16028.65|15996.83|15996.83|0
1640166900000|2021-12-22 09:55:00|15997.9|15997.9|15999.4|15999.4|16007.8|16007.8|15990.83|15990.83|0
1640167200000|2021-12-22 10:00:00|16001.37|16001.37|15982.38|15982.38|16002.06|16002.06|15981.37|15981.37|0
1640167500000|2021-12-22 10:05:00|15980.41|15980.41|15972.32|15972.32|15983.99|15983.99|15970.94|15970.94|0
1640167800000|2021-12-22 10:10:00|15976.25|15976.25|15968.54|15968.54|15977.78|15977.78|15968.54|15968.54|0
1640168100000|2021-12-22 10:15:00|15969.07|15969.07|15960.37|15960.37|15974.91|15974.91|15960.37|15960.37|0
1640168400000|2021-12-22 10:20:00|15960.77|15960.77|15964.01|15964.01|15968.05|15968.05|15960.08|15960.08|0
1640168700000|2021-12-22 10:25:00|15960.08|15960.08|15991.8|15991.8|15995.32|15995.32|15960.08|15960.08|0
1640169000000|2021-12-22 10:30:00|15990.42|15990.42|15985.86|15985.86|15995.84|15995.84|15982.26|15982.26|0
1640169300000|2021-12-22 10:35:00|15981.93|15981.93|15987.38|15987.38|15988.76|15988.76|15978.58|15978.58|0
1640169600000|2021-12-22 10:40:00|15986.18|15986.18|15986.25|15986.25|16003.85|16003.85|15986.18|15986.18|0
1640169900000|2021-12-22 10:45:00|15984.62|15984.62|15976.81|15976.81|15986.27|15986.27|15976.81|15976.81|0
1640170200000|2021-12-22 10:50:00|15984.66|15984.66|15983.39|15983.39|15984.77|15984.77|15978.77|15978.77|0
1640170500000|2021-12-22 10:55:00|15981.31|15981.31|15985.24|15985.24|15985.24|15985.24|15980.62|15980.62|0
1640170800000|2021-12-22 11:00:00|15993.09|15993.09|16019.02|16019.02|16021.1|16021.1|15993.09|15993.09|0
1640171100000|2021-12-22 11:05:00|16018.33|16018.33|16026.31|16026.31|16028.18|16028.18|16018.33|16018.33|0
1640171400000|2021-12-22 11:10:00|16032.2|16032.2|16032.89|16032.89|16051.24|16051.24|16032.2|16032.2|0
1640171700000|2021-12-22 11:15:00|16032.2|16032.2|16021.25|16021.25|16037.32|16037.32|16021.25|16021.25|0
1640172000000|2021-12-22 11:20:00|16020.56|16020.56|16007.19|16007.19|16020.56|16020.56|16001.88|16001.88|0
1640172300000|2021-12-22 11:25:00|16009.15|16009.15|16002.74|16002.74|16009.15|16009.15|16002.05|16002.05|0
1640172600000|2021-12-22 11:30:00|16006.67|16006.67|16016.46|16016.46|16016.46|16016.46|16006.67|16006.67|0
1640172900000|2021-12-22 11:35:00|16020.61|16020.61|16007.79|16007.79|16020.61|16020.61|16007.38|16007.38|0
1640173200000|2021-12-22 11:40:00|16008.48|16008.48|16014.7|16014.7|16019.83|16019.83|16008.05|16008.05|0
1640173500000|2021-12-22 11:45:00|16016.67|16016.67|16020.33|16020.33|16022.92|16022.92|16016.67|16016.67|0
1640173800000|2021-12-22 11:50:00|16018.37|16018.37|16003.11|16003.11|16020.77|16020.77|15995.26|15995.26|0
1640174100000|2021-12-22 11:55:00|15999.18|15999.18|15994.32|15994.32|16002.42|16002.42|15992.94|15992.94|0
1640174400000|2021-12-22 12:00:00|15990.39|15990.39|15998.74|15998.74|15998.74|15998.74|15987.09|15987.09|0
1640174700000|2021-12-22 12:05:00|16002.67|16002.67|15993.08|15993.08|16002.67|16002.67|15987.65|15987.65|0
1640175000000|2021-12-22 12:10:00|15995.04|15995.04|16004.79|16004.79|16014.6|16014.6|15995.04|15995.04|0
1640175300000|2021-12-22 12:15:00|16005.21|16005.21|16016.82|16016.82|16022.71|16022.71|16005.21|16005.21|0
1640175600000|2021-12-22 12:20:00|16012.9|16012.9|16004.93|16004.93|16012.9|16012.9|16004.93|16004.93|0
1640175900000|2021-12-22 12:25:00|16005.46|16005.46|16018.74|16018.74|16019.75|16019.75|16005.46|16005.46|0
1640176200000|2021-12-22 12:30:00|16017.36|16017.36|16015.8|16015.8|16025.62|16025.62|16015.8|16015.8|0
1640176500000|2021-12-22 12:35:00|16013.84|16013.84|16024.75|16024.75|16026.13|16026.13|16009.91|16009.91|0
1640176800000|2021-12-22 12:40:00|16022.79|16022.79|16022.86|16022.86|16024.24|16024.24|16017.39|16017.39|0
1640177100000|2021-12-22 12:45:00|16024.24|16024.24|16024.24|16024.24|16026.21|16026.21|16022.28|16022.28|0
1640177400000|2021-12-22 12:50:00|16032.09|16032.09|16021.36|16021.36|16032.86|16032.86|16021.36|16021.36|0
1640177700000|2021-12-22 12:55:00|16020.53|16020.53|16035.32|16035.32|16037.4|16037.4|16020.53|16020.53|0
1640178000000|2021-12-22 13:00:00|16034.9|16034.9|16046.88|16046.88|16047.69|16047.69|16034.9|16034.9|0
1640178300000|2021-12-22 13:05:00|16052.77|16052.77|16071.74|16071.74|16071.74|16071.74|16052.77|16052.77|0
1640178600000|2021-12-22 13:10:00|16067.82|16067.82|16052.84|16052.84|16067.82|16067.82|16052.84|16052.84|0
1640178900000|2021-12-22 13:15:00|16053.37|16053.37|16043.86|16043.86|16056.83|16056.83|16043.86|16043.86|0
1640179200000|2021-12-22 13:20:00|16042.47|16042.47|16041.67|16041.67|16043.63|16043.63|16037.74|16037.74|0
1640179500000|2021-12-22 13:25:00|16039.71|16039.71|16059.47|16059.47|16059.47|16059.47|16038.64|16038.64|0
1640179800000|2021-12-22 13:30:00|16058.78|16058.78|16057.41|16057.41|16064.51|16064.51|16049.85|16049.85|0
1640180100000|2021-12-22 13:35:00|16052.56|16052.56|16047.65|16047.65|16060.07|16060.07|16045.8|16045.8|0
1640180400000|2021-12-22 13:40:00|16047.23|16047.23|16044.17|16044.17|16049.03|16049.03|16037.79|16037.79|0
1640180700000|2021-12-22 13:45:00|16044.86|16044.86|16057.39|16057.39|16058.59|16058.59|16044.17|16044.17|0
1640181000000|2021-12-22 13:50:00|16058.08|16058.08|16052.08|16052.08|16058.08|16058.08|16052.08|16052.08|0
1640181300000|2021-12-22 13:55:00|16050.11|16050.11|16045.48|16045.48|16050.93|16050.93|16044.09|16044.09|0
1640181600000|2021-12-22 14:00:00|16045.06|16045.06|16052.38|16052.38|16053.6|16053.6|16045.06|16045.06|0
1640181900000|2021-12-22 14:05:00|16051.69|16051.69|16062.61|16062.61|16062.61|16062.61|16048.92|16048.92|0
1640182200000|2021-12-22 14:10:00|16063.81|16063.81|16054.57|16054.57|16063.81|16063.81|16054.57|16054.57|0
1640182500000|2021-12-22 14:15:00|16052.5|16052.5|16042.61|16042.61|16052.5|16052.5|16039.15|16039.15|0
1640182800000|2021-12-22 14:20:00|16040.65|16040.65|16048.89|16048.89|16052.82|16052.82|16038.68|16038.68|0
1640183100000|2021-12-22 14:25:00|16050.09|16050.09|16065.08|16065.08|16067.16|16067.16|16050.09|16050.09|0
1640183400000|2021-12-22 14:30:00|16069.01|16069.01|16071.1|16071.1|16076.46|16076.46|16059.1|16059.1|0
1640183700000|2021-12-22 14:35:00|16072.49|16072.49|16083.66|16083.66|16085.62|16085.62|16067.72|16067.72|0
1640184000000|2021-12-22 14:40:00|16085.62|16085.62|16082.81|16082.81|16086.91|16086.91|16074.69|16074.69|0
1640184300000|2021-12-22 14:45:00|16081.43|16081.43|16072.71|16072.71|16081.43|16081.43|16047.19|16047.19|0
1640184600000|2021-12-22 14:50:00|16070.74|16070.74|16111.39|16111.39|16116.21|16116.21|16064.18|16064.18|0
1640184900000|2021-12-22 14:55:00|16103.54|16103.54|16088.1|16088.1|16113.08|16113.08|16088.1|16088.1|0
1640185200000|2021-12-22 15:00:00|16095.95|16095.95|16094.44|16094.44|16104.13|16104.13|16092.93|16092.93|0
1640185500000|2021-12-22 15:05:00|16093.05|16093.05|16085.51|16085.51|16093.05|16093.05|16080.63|16080.63|0
1640185800000|2021-12-22 15:10:00|16089.43|16089.43|16089.91|16089.91|16094.74|16094.74|16083|16083|0
1640186100000|2021-12-22 15:15:00|16089.22|16089.22|16099.08|16099.08|16109.18|16109.18|16089.22|16089.22|0
1640186400000|2021-12-22 15:20:00|16101.04|16101.04|16098.59|16098.59|16108.31|16108.31|16097.68|16097.68|0
1640186700000|2021-12-22 15:25:00|16100.55|16100.55|16106.06|16106.06|16109.25|16109.25|16098.04|16098.04|0
1640187000000|2021-12-22 15:30:00|16105.37|16105.37|16106.43|16106.43|16110.17|16110.17|16103.48|16103.48|0
1640187300000|2021-12-22 15:35:00|16102.5|16102.5|16090.04|16090.04|16102.5|16102.5|16088.38|16088.38|0
1640187600000|2021-12-22 15:40:00|16095.93|16095.93|16100.49|16100.49|16103.89|16103.89|16093.71|16093.71|0
1640187900000|2021-12-22 15:45:00|16098.53|16098.53|16104.5|16104.5|16104.5|16104.5|16096.41|16096.41|0
1640188200000|2021-12-22 15:50:00|16100.57|16100.57|16114.75|16114.75|16125.79|16125.79|16100.57|16100.57|0
1640188500000|2021-12-22 15:55:00|16116.72|16116.72|16110.18|16110.18|16116.72|16116.72|16107.07|16107.07|0
1640188800000|2021-12-22 16:00:00|16108.21|16108.21|16118.83|16118.83|16122.17|16122.17|16106.25|16106.25|0
1640189100000|2021-12-22 16:05:00|16114.9|16114.9|16112.88|16112.88|16117.61|16117.61|16106.22|16106.22|0
1640189400000|2021-12-22 16:10:00|16113.57|16113.57|16121.59|16121.59|16123.59|16123.59|16113.57|16113.57|0
1640189700000|2021-12-22 16:15:00|16119.63|16119.63|16127.94|16127.94|16130.71|16130.71|16115.93|16115.93|0
1640190000000|2021-12-22 16:20:00|16125.98|16125.98|16120.72|16120.72|16130.99|16130.99|16118.8|16118.8|0
1640190300000|2021-12-22 16:25:00|16122.68|16122.68|16123|16123|16130.02|16130.02|16114.93|16114.93|0
1640247300000|2021-12-23 08:15:00|16125.21|16125.21|16093.18|16093.18|16125.21|16125.21|16093.18|16093.18|0
1640247600000|2021-12-23 08:20:00|16091.22|16091.22|16084.3|16084.3|16103.01|16103.01|16081.41|16081.41|0
1640247900000|2021-12-23 08:25:00|16088.22|16088.22|16069.22|16069.22|16088.22|16088.22|16060.17|16060.17|0
1640248200000|2021-12-23 08:30:00|16069.91|16069.91|16052.87|16052.87|16069.91|16069.91|16046.32|16046.32|0
1640248500000|2021-12-23 08:35:00|16056.79|16056.79|16027.34|16027.34|16056.79|16056.79|16022.22|16022.22|0
1640248800000|2021-12-23 08:40:00|16031.27|16031.27|16048.68|16048.68|16048.68|16048.68|16025.52|16025.52|0
1640249100000|2021-12-23 08:45:00|16050.76|16050.76|16050.4|16050.4|16050.76|16050.76|16042.21|16042.21|0
1640249400000|2021-12-23 08:50:00|16049.71|16049.71|16061.73|16061.73|16064.5|16064.5|16047.64|16047.64|0
1640249700000|2021-12-23 08:55:00|16062.42|16062.42|16062.68|16062.68|16067.15|16067.15|16060.92|16060.92|0
1640250000000|2021-12-23 09:00:00|16061.99|16061.99|16030.62|16030.62|16065.45|16065.45|16029.93|16029.93|0
1640250300000|2021-12-23 09:05:00|16032.59|16032.59|16041.05|16041.05|16041.05|16041.05|16032.59|16032.59|0
1640250600000|2021-12-23 09:10:00|16037.12|16037.12|16057.79|16057.79|16058.48|16058.48|16037.12|16037.12|0
1640250900000|2021-12-23 09:15:00|16056.4|16056.4|16066.58|16066.58|16066.58|16066.58|16053.06|16053.06|0
1640251200000|2021-12-23 09:20:00|16065.19|16065.19|16047.46|16047.46|16065.19|16065.19|16047.04|16047.04|0
1640251500000|2021-12-23 09:25:00|16051.39|16051.39|16057.62|16057.62|16058.92|16058.92|16043.95|16043.95|0
1640251800000|2021-12-23 09:30:00|16058.69|16058.69|16087.99|16087.99|16091.23|16091.23|16058.69|16058.69|0
1640252100000|2021-12-23 09:35:00|16093.53|16093.53|16096.33|16096.33|16101.38|16101.38|16089.38|16089.38|0
1640252400000|2021-12-23 09:40:00|16097.4|16097.4|16122.69|16122.69|16124.2|16124.2|16096.86|16096.86|0
1640252700000|2021-12-23 09:45:00|16122|16122|16123.73|16123.73|16127.19|16127.19|16112.65|16112.65|0
1640253000000|2021-12-23 09:50:00|16123.03|16123.03|16127.28|16127.28|16133.77|16133.77|16121.65|16121.65|0
1640253300000|2021-12-23 09:55:00|16125.9|16125.9|16120.33|16120.33|16126.33|16126.33|16116.99|16116.99|0
1640253600000|2021-12-23 10:00:00|16122.3|16122.3|16108.83|16108.83|16122.3|16122.3|16099.6|16099.6|0
1640253900000|2021-12-23 10:05:00|16109.67|16109.67|16108.84|16108.84|16109.67|16109.67|16106.88|16106.88|0
1640254200000|2021-12-23 10:10:00|16106.77|16106.77|16110.48|16110.48|16110.48|16110.48|16105.86|16105.86|0
1640254500000|2021-12-23 10:15:00|16112.44|16112.44|16108.9|16108.9|16115.44|16115.44|16107.51|16107.51|0
1640254800000|2021-12-23 10:20:00|16112.82|16112.82|16123.3|16123.3|16127.6|16127.6|16112.82|16112.82|0
1640255100000|2021-12-23 10:25:00|16122.88|16122.88|16123.69|16123.69|16127.73|16127.73|16122.88|16122.88|0
1640255400000|2021-12-23 10:30:00|16122.99|16122.99|16120.54|16120.54|16126.72|16126.72|16120.54|16120.54|0
1640255700000|2021-12-23 10:35:00|16119.84|16119.84|16138.92|16138.92|16139.03|16139.03|16117.88|16117.88|0
1640256000000|2021-12-23 10:40:00|16142.38|16142.38|16130.73|16130.73|16142.38|16142.38|16130.73|16130.73|0
1640256300000|2021-12-23 10:45:00|16130.04|16130.04|16136.04|16136.04|16136.04|16136.04|16123.91|16123.91|0
1640256600000|2021-12-23 10:50:00|16135.62|16135.62|16131.51|16131.51|16141.06|16141.06|16131.51|16131.51|0
1640256900000|2021-12-23 10:55:00|16130.82|16130.82|16127.22|16127.22|16132.25|16132.25|16123.3|16123.3|0
1640257200000|2021-12-23 11:00:00|16129.3|16129.3|16134.14|16134.14|16135.05|16135.05|16125.95|16125.95|0
1640257500000|2021-12-23 11:05:00|16130.22|16130.22|16112.23|16112.23|16130.22|16130.22|16112.23|16112.23|0
1640257800000|2021-12-23 11:10:00|16113.62|16113.62|16117.27|16117.27|16120.07|16120.07|16109.23|16109.23|0
1640258100000|2021-12-23 11:15:00|16119.24|16119.24|16115.83|16115.83|16123.16|16123.16|16114.28|16114.28|0
1640258400000|2021-12-23 11:20:00|16113.87|16113.87|16115.03|16115.03|16122.95|16122.95|16113.01|16113.01|0
1640258700000|2021-12-23 11:25:00|16111.1|16111.1|16113.18|16113.18|16114.55|16114.55|16105.21|16105.21|0
1640259000000|2021-12-23 11:30:00|16109.26|16109.26|16115.37|16115.37|16117.34|16117.34|16109.26|16109.26|0
1640259300000|2021-12-23 11:35:00|16111.45|16111.45|16113.41|16113.41|16118.72|16118.72|16111.45|16111.45|0
1640259600000|2021-12-23 11:40:00|16115.37|16115.37|16121.83|16121.83|16123.79|16123.79|16115.37|16115.37|0
1640259900000|2021-12-23 11:45:00|16123.79|16123.79|16114.03|16114.03|16123.79|16123.79|16113.62|16113.62|0
1640260200000|2021-12-23 11:50:00|16119.92|16119.92|16120.54|16120.54|16123.08|16123.08|16119.92|16119.92|0
1640260500000|2021-12-23 11:55:00|16121.93|16121.93|16131|16131|16131|16131|16121.36|16121.36|0
1640260800000|2021-12-23 12:00:00|16133.4|16133.4|16129.47|16129.47|16137.33|16137.33|16125.55|16125.55|0
1640261100000|2021-12-23 12:05:00|16130.86|16130.86|16129.33|16129.33|16130.86|16130.86|16124.97|16124.97|0
1640261400000|2021-12-23 12:10:00|16128.51|16128.51|16130.26|16130.26|16132.22|16132.22|16128.51|16128.51|0
1640261700000|2021-12-23 12:15:00|16131.64|16131.64|16125.13|16125.13|16131.64|16131.64|16125.13|16125.13|0
1640262000000|2021-12-23 12:20:00|16125.55|16125.55|16123.01|16123.01|16125.55|16125.55|16121.63|16121.63|0
1640262300000|2021-12-23 12:25:00|16122.6|16122.6|16121.34|16121.34|16122.6|16122.6|16120.14|16120.14|0
1640262600000|2021-12-23 12:30:00|16119.38|16119.38|16121.34|16121.34|16125.27|16125.27|16119.38|16119.38|0
1640262900000|2021-12-23 12:35:00|16120.93|16120.93|16112.96|16112.96|16120.93|16120.93|16107.65|16107.65|0
1640263200000|2021-12-23 12:40:00|16114.34|16114.34|16109.57|16109.57|16116.31|16116.31|16109.03|16109.03|0
1640263500000|2021-12-23 12:45:00|16110.95|16110.95|16125.67|16125.67|16128.04|16128.04|16110.95|16110.95|0
1640263800000|2021-12-23 12:50:00|16125.26|16125.26|16128.03|16128.03|16128.03|16128.03|16125.26|16125.26|0
1640264100000|2021-12-23 12:55:00|16126.06|16126.06|16117.76|16117.76|16129.99|16129.99|16117.76|16117.76|0
1640264400000|2021-12-23 13:00:00|16115.8|16115.8|16109.71|16109.71|16115.8|16115.8|16109.71|16109.71|0
1640264700000|2021-12-23 13:05:00|16115.6|16115.6|16103.23|16103.23|16116.43|16116.43|16103.23|16103.23|0
1640265000000|2021-12-23 13:10:00|16102.39|16102.39|16100.31|16100.31|16103.94|16103.94|16096.09|16096.09|0
1640265300000|2021-12-23 13:15:00|16101.51|16101.51|16104.46|16104.46|16104.46|16104.46|16100.13|16100.13|0
1640265600000|2021-12-23 13:20:00|16103.63|16103.63|16103.49|16103.49|16105.56|16105.56|16100.99|16100.99|0
1640265900000|2021-12-23 13:25:00|16101.53|16101.53|16099.96|16099.96|16103.49|16103.49|16099.56|16099.56|0
1640266200000|2021-12-23 13:30:00|16101.15|16101.15|16114.68|16114.68|16114.87|16114.87|16101.15|16101.15|0
1640266500000|2021-12-23 13:35:00|16118.6|16118.6|16121.79|16121.79|16126.29|16126.29|16116.64|16116.64|0
1640266800000|2021-12-23 13:40:00|16120.4|16120.4|16120.18|16120.18|16120.4|16120.4|16110.94|16110.94|0
1640267100000|2021-12-23 13:45:00|16114.29|16114.29|16120.18|16120.18|16120.18|16120.18|16114.29|16114.29|0
1640267400000|2021-12-23 13:50:00|16116.25|16116.25|16113.71|16113.71|16119.6|16119.6|16113.71|16113.71|0
1640267700000|2021-12-23 13:55:00|16117.63|16117.63|16120.69|16120.69|16122.29|16122.29|16117.63|16117.63|0
1640268000000|2021-12-23 14:00:00|16118.73|16118.73|16121.85|16121.85|16121.85|16121.85|16113.19|16113.19|0
1640268300000|2021-12-23 14:05:00|16121.31|16121.31|16120.61|16120.61|16123.28|16123.28|16119.35|16119.35|0
1640268600000|2021-12-23 14:10:00|16119.23|16119.23|16119.81|16119.81|16119.81|16119.81|16115.88|16115.88|0
1640268900000|2021-12-23 14:15:00|16119.4|16119.4|16118.49|16118.49|16121.01|16121.01|16116.6|16116.6|0
1640269200000|2021-12-23 14:20:00|16120.45|16120.45|16116.92|16116.92|16122.42|16122.42|16116.12|16116.12|0
1640269500000|2021-12-23 14:25:00|16116.51|16116.51|16121.24|16121.24|16121.24|16121.24|16114.7|16114.7|0
1640269800000|2021-12-23 14:30:00|16123.2|16123.2|16133.6|16133.6|16138.75|16138.75|16123.2|16123.2|0
1640270100000|2021-12-23 14:35:00|16134.98|16134.98|16131.31|16131.31|16136.04|16136.04|16131.05|16131.05|0
1640270400000|2021-12-23 14:40:00|16130.5|16130.5|16133.79|16133.79|16133.79|16133.79|16125.13|16125.13|0
1640270700000|2021-12-23 14:45:00|16162.56|16162.56|16151.73|16151.73|16166.49|16166.49|16151.73|16151.73|0
1640271000000|2021-12-23 14:50:00|16155.65|16155.65|16156.19|16156.19|16163.33|16163.33|16155.48|16155.48|0
1640271300000|2021-12-23 14:55:00|16164.04|16164.04|16182.97|16182.97|16189.39|16189.39|16164.04|16164.04|0
1640271600000|2021-12-23 15:00:00|16181|16181|16202.12|16202.12|16202.12|16202.12|16181|16181|0
1640271900000|2021-12-23 15:05:00|16200.16|16200.16|16198.23|16198.23|16200.16|16200.16|16191.73|16191.73|0
1640272200000|2021-12-23 15:10:00|16199.62|16199.62|16215.07|16215.07|16215.23|16215.23|16195.11|16195.11|0
1640272500000|2021-12-23 15:15:00|16217.03|16217.03|16219.19|16219.19|16223.34|16223.34|16213.92|16213.92|0
1640272800000|2021-12-23 15:20:00|16217.23|16217.23|16219.95|16219.95|16219.95|16219.95|16212.87|16212.87|0
1640273100000|2021-12-23 15:25:00|16219.13|16219.13|16207.07|16207.07|16223.59|16223.59|16207.07|16207.07|0
1640273400000|2021-12-23 15:30:00|16209.03|16209.03|16208.12|16208.12|16217.32|16217.32|16200.03|16200.03|0
1640273700000|2021-12-23 15:35:00|16210.09|16210.09|16237.04|16237.04|16238.43|16238.43|16210.09|16210.09|0
1640274000000|2021-12-23 15:40:00|16242.93|16242.93|16261.93|16261.93|16261.93|16261.93|16240.97|16240.97|0
1640274300000|2021-12-23 15:45:00|16265.85|16265.85|16254.22|16254.22|16267.82|16267.82|16252.84|16252.84|0
1640274600000|2021-12-23 15:50:00|16255.42|16255.42|16256.85|16256.85|16259.65|16259.65|16249.88|16249.88|0
1640274900000|2021-12-23 15:55:00|16258.24|16258.24|16257.59|16257.59|16263.72|16263.72|16253.9|16253.9|0
1640275200000|2021-12-23 16:00:00|16258.97|16258.97|16265.01|16265.01|16269.35|16269.35|16256.57|16256.57|0
1640275500000|2021-12-23 16:05:00|16266.39|16266.39|16276.22|16276.22|16282.51|16282.51|16266.39|16266.39|0
1640275800000|2021-12-23 16:10:00|16277.6|16277.6|16254.19|16254.19|16277.6|16277.6|16254.19|16254.19|0
1640276100000|2021-12-23 16:15:00|16253.78|16253.78|16250.86|16250.86|16257.93|16257.93|16248.74|16248.74|0
1640276400000|2021-12-23 16:20:00|16254.79|16254.79|16246.36|16246.36|16259.37|16259.37|16243.63|16243.63|0
1640276700000|2021-12-23 16:25:00|16247.74|16247.74|16262.08|16262.08|16266.58|16266.58|16247.74|16247.74|0
1640333700000|2021-12-24 08:15:00|16347.47|16347.47|16344.7|16344.7|16347.47|16347.47|16344.7|16344.7|0
1640334000000|2021-12-24 08:20:00|16334.89|16334.89|16342.88|16342.88|16342.88|16342.88|16332.12|16332.12|0
1640334300000|2021-12-24 08:25:00|16346.81|16346.81|16371.39|16371.39|16371.39|16371.39|16346.81|16346.81|0
1640334600000|2021-12-24 08:30:00|16376.3|16376.3|16376.3|16376.3|16376.3|16376.3|16376.3|16376.3|0
1640334900000|2021-12-24 08:35:00|16371.39|16371.39|16366.71|16366.71|16371.39|16371.39|16362.56|16362.56|0
1640335200000|2021-12-24 08:40:00|16365.11|16365.11|16367.88|16367.88|16367.88|16367.88|16365.11|16365.11|0
1640335500000|2021-12-24 08:45:00|16376.72|16376.72|16374.32|16374.32|16378.1|16378.1|16372.93|16372.93|0
1640335800000|2021-12-24 08:50:00|16371.92|16371.92|16371.92|16371.92|16371.92|16371.92|16371.92|16371.92|0
1640336100000|2021-12-24 08:55:00|16373.31|16373.31|16371.92|16371.92|16377.46|16377.46|16371.92|16371.92|0
1640336400000|2021-12-24 09:00:00|16366.21|16366.21|16366.3|16366.3|16367.69|16367.69|16361.4|16361.4|0
1640336700000|2021-12-24 09:05:00|16367.69|16367.69|16354.53|16354.53|16369.07|16369.07|16353.14|16353.14|0
1640337000000|2021-12-24 09:10:00|16353.14|16353.14|16354.53|16354.53|16354.53|16354.53|16353.14|16353.14|0
1640337300000|2021-12-24 09:15:00|16353.14|16353.14|16354.53|16354.53|16354.53|16354.53|16351.76|16351.76|0
1640337600000|2021-12-24 09:20:00|16353.14|16353.14|16369.07|16369.07|16369.07|16369.07|16353.14|16353.14|0
1640337900000|2021-12-24 09:25:00|16371.84|16371.84|16371.84|16371.84|16371.84|16371.84|16371.84|16371.84|0
1640338500000|2021-12-24 09:35:00|16376.75|16376.75|16379.52|16379.52|16379.52|16379.52|16376.75|16376.75|0
1640338800000|2021-12-24 09:40:00|16389.33|16389.33|16389.33|16389.33|16389.33|16389.33|16389.33|16389.33|0
1640339100000|2021-12-24 09:45:00|16384.43|16384.43|16384.43|16384.43|16389.33|16389.33|16384.43|16384.43|0
1640339400000|2021-12-24 09:50:00|16369.7|16369.7|16369.7|16369.7|16369.7|16369.7|16365.55|16365.55|0
1640339700000|2021-12-24 09:55:00|16379.52|16379.52|16382.29|16382.29|16382.29|16382.29|16379.52|16379.52|0
1640340000000|2021-12-24 10:00:00|16377.38|16377.38|16364.87|16364.87|16378.76|16378.76|16364.87|16364.87|0
1640340300000|2021-12-24 10:05:00|16362.1|16362.1|16360.71|16360.71|16362.1|16362.1|16360.71|16360.71|0
1640340600000|2021-12-24 10:10:00|16363.48|16363.48|16367|16367|16368.39|16368.39|16360.13|16360.13|0
1640341200000|2021-12-24 10:20:00|16371.91|16371.91|16368.82|16368.82|16374.68|16374.68|16368.82|16368.82|0
1640341500000|2021-12-24 10:25:00|16387.21|16387.21|16392.46|16392.46|16392.46|16392.46|16380.94|16380.94|0
1640341800000|2021-12-24 10:30:00|16395.23|16395.23|16399.52|16399.52|16402.15|16402.15|16395.23|16395.23|0
1640342100000|2021-12-24 10:35:00|16404.42|16404.42|16401.84|16401.84|16404.42|16404.42|16401.65|16401.65|0
1640342400000|2021-12-24 10:40:00|16396.93|16396.93|16392.03|16392.03|16396.93|16396.93|16392.03|16392.03|0
1640343000000|2021-12-24 10:50:00|16394.79|16394.79|16398.19|16398.19|16403.85|16403.85|16394.79|16394.79|0
1640343300000|2021-12-24 10:55:00|16396.81|16396.81|16394.04|16394.04|16396.81|16396.81|16394.04|16394.04|0
1640343600000|2021-12-24 11:00:00|16392.66|16392.66|16392.59|16392.59|16396.24|16396.24|16392.59|16392.59|0
1640343900000|2021-12-24 11:05:00|16393.97|16393.97|16393.97|16393.97|16393.97|16393.97|16393.97|16393.97|0
1640344200000|2021-12-24 11:10:00|16395.36|16395.36|16390.96|16390.96|16395.36|16395.36|16390.96|16390.96|0
1640344500000|2021-12-24 11:15:00|16392.34|16392.34|16400.65|16400.65|16400.65|16400.65|16392.34|16392.34|0
1640344800000|2021-12-24 11:20:00|16399.26|16399.26|16416.31|16416.31|16419.08|16419.08|16399.26|16399.26|0
1640345100000|2021-12-24 11:25:00|16415.11|16415.11|16419.18|16419.18|16419.18|16419.18|16414.28|16414.28|0
1640345400000|2021-12-24 11:30:00|16418.77|16418.77|16417.11|16417.11|16418.77|16418.77|16417.11|16417.11|0
1640345700000|2021-12-24 11:35:00|16415.73|16415.73|16424.79|16424.79|16424.79|16424.79|16415.73|16415.73|0
1640346000000|2021-12-24 11:40:00|16419.88|16419.88|16419.88|16419.88|16419.88|16419.88|16419.88|16419.88|0
1640346300000|2021-12-24 11:45:00|16418.25|16418.25|16423.41|16423.41|16423.41|16423.41|16417.11|16417.11|0
1640346600000|2021-12-24 11:50:00|16420.74|16420.74|16416.35|16416.35|16420.74|16420.74|16414.75|16414.75|0
1640346900000|2021-12-24 11:55:00|16415.82|16415.82|16401.65|16401.65|16418.21|16418.21|16401.65|16401.65|0
1640347200000|2021-12-24 12:00:00|16411.47|16411.47|16407.86|16407.86|16415.62|16415.62|16407.86|16407.86|0
1640347500000|2021-12-24 12:05:00|16405.09|16405.09|16402.29|16402.29|16407.86|16407.86|16402.29|16402.29|0
1640347800000|2021-12-24 12:10:00|16397.38|16397.38|16374.23|16374.23|16397.38|16397.38|16374.23|16374.23|0
1640348100000|2021-12-24 12:15:00|16373.82|16373.82|16358.59|16358.59|16373.82|16373.82|16358.59|16358.59|0
1640348400000|2021-12-24 12:20:00|16357.2|16357.2|16334.02|16334.02|16357.2|16357.2|16334.02|16334.02|0
1640348700000|2021-12-24 12:25:00|16332.83|16332.83|16305.54|16305.54|16337.78|16337.78|16305.54|16305.54|0
1640765700000|2021-12-29 08:15:00|16517.63|16517.63|16523.92|16523.92|16524.77|16524.77|16513.27|16513.27|0
1640766000000|2021-12-29 08:20:00|16522.72|16522.72|16572.45|16572.45|16572.45|16572.45|16522.72|16522.72|0
1640766300000|2021-12-29 08:25:00|16567.54|16567.54|16586.76|16586.76|16591.3|16591.3|16564.18|16564.18|0
1640766600000|2021-12-29 08:30:00|16588.81|16588.81|16593.04|16593.04|16597.7|16597.7|16569.96|16569.96|0
1640766900000|2021-12-29 08:35:00|16588.13|16588.13|16609.07|16609.07|16615.37|16615.37|16588.13|16588.13|0
1640767200000|2021-12-29 08:40:00|16608.53|16608.53|16629.81|16629.81|16629.81|16629.81|16604.7|16604.7|0
1640767500000|2021-12-29 08:45:00|16624.9|16624.9|16621.97|16621.97|16624.9|16624.9|16609.05|16609.05|0
1640767800000|2021-12-29 08:50:00|16624.74|16624.74|16606.07|16606.07|16626.12|16626.12|16600.1|16600.1|0
1640768100000|2021-12-29 08:55:00|16607.45|16607.45|16616.39|16616.39|16620.22|16620.22|16607.45|16607.45|0
1640768400000|2021-12-29 09:00:00|16613.99|16613.99|16623.09|16623.09|16624.48|16624.48|16603.81|16603.81|0
1640768700000|2021-12-29 09:05:00|16628|16628|16643.43|16643.43|16648.34|16648.34|16617.25|16617.25|0
1640769000000|2021-12-29 09:10:00|16648.34|16648.34|16660.6|16660.6|16660.6|16660.6|16648.2|16648.2|0
1640769300000|2021-12-29 09:15:00|16655.69|16655.69|16642.82|16642.82|16659.22|16659.22|16639.59|16639.59|0
1640769600000|2021-12-29 09:20:00|16645.59|16645.59|16672.3|16672.3|16672.3|16672.3|16644.39|16644.39|0
1640769900000|2021-12-29 09:25:00|16677.2|16677.2|16700.85|16700.85|16704.37|16704.37|16677.2|16677.2|0
1640770200000|2021-12-29 09:30:00|16699.78|16699.78|16682.61|16682.61|16700.32|16700.32|16675.78|16675.78|0
1640770500000|2021-12-29 09:35:00|16684|16684|16680.57|16680.57|16693.81|16693.81|16680.57|16680.57|0
1640770800000|2021-12-29 09:40:00|16675.66|16675.66|16676.8|16676.8|16679.82|16679.82|16670.01|16670.01|0
1640771100000|2021-12-29 09:45:00|16675.42|16675.42|16675.95|16675.95|16680.33|16680.33|16675.42|16675.42|0
1640771400000|2021-12-29 09:50:00|16680.86|16680.86|16687.03|16687.03|16688.09|16688.09|16678.28|16678.28|0
1640771700000|2021-12-29 09:55:00|16691.93|16691.93|16681.78|16681.78|16693.32|16693.32|16678.6|16678.6|0
1640772000000|2021-12-29 10:00:00|16691.6|16691.6|16704.95|16704.95|16712.49|16712.49|16691.6|16691.6|0
1640772300000|2021-12-29 10:05:00|16704.54|16704.54|16691.05|16691.05|16707.32|16707.32|16684.34|16684.34|0
1640772600000|2021-12-29 10:10:00|16692.44|16692.44|16682.33|16682.33|16692.44|16692.44|16671.13|16671.13|0
1640772900000|2021-12-29 10:15:00|16677.42|16677.42|16664.94|16664.94|16677.42|16677.42|16664.94|16664.94|0
1640773200000|2021-12-29 10:20:00|16663.56|16663.56|16668.46|16668.46|16673.37|16673.37|16658.65|16658.65|0
1640773500000|2021-12-29 10:25:00|16663.56|16663.56|16659.65|16659.65|16664.56|16664.56|16653.36|16653.36|0
1640773800000|2021-12-29 10:30:00|16659.12|16659.12|16651.03|16651.03|16660.18|16660.18|16651.03|16651.03|0
1640774100000|2021-12-29 10:35:00|16649.64|16649.64|16657.97|16657.97|16660.52|16660.52|16649.64|16649.64|0
1640774400000|2021-12-29 10:40:00|16659.36|16659.36|16662.5|16662.5|16665.49|16665.49|16659.36|16659.36|0
1640774700000|2021-12-29 10:45:00|16657.59|16657.59|16651.24|16651.24|16664.45|16664.45|16646.33|16646.33|0
1640775000000|2021-12-29 10:50:00|16650.7|16650.7|16648.61|16648.61|16657.88|16657.88|16643.16|16643.16|0
1640775300000|2021-12-29 10:55:00|16643.7|16643.7|16648.78|16648.78|16650.38|16650.38|16642.07|16642.07|0
1640775600000|2021-12-29 11:00:00|16647.4|16647.4|16680.12|16680.12|16683.13|16683.13|16647.4|16647.4|0
1640775900000|2021-12-29 11:05:00|16675.22|16675.22|16677.54|16677.54|16678.92|16678.92|16669.06|16669.06|0
1640776200000|2021-12-29 11:10:00|16682.44|16682.44|16687.88|16687.88|16692.79|16692.79|16682.44|16682.44|0
1640776500000|2021-12-29 11:15:00|16688.42|16688.42|16680.52|16680.52|16690.34|16690.34|16675.61|16675.61|0
1640776800000|2021-12-29 11:20:00|16675.61|16675.61|16673.92|16673.92|16677.97|16677.97|16662.72|16662.72|0
1640777100000|2021-12-29 11:25:00|16672.53|16672.53|16671.82|16671.82|16685|16685|16671.82|16671.82|0
1640777400000|2021-12-29 11:30:00|16673.21|16673.21|16678.67|16678.67|16680.06|16680.06|16670.24|16670.24|0
1640777700000|2021-12-29 11:35:00|16680.06|16680.06|16675.78|16675.78|16688.83|16688.83|16675.78|16675.78|0
1640778000000|2021-12-29 11:40:00|16676.31|16676.31|16683.87|16683.87|16683.87|16683.87|16675.24|16675.24|0
1640778300000|2021-12-29 11:45:00|16688.77|16688.77|16708.4|16708.4|16708.4|16708.4|16688.77|16688.77|0
1640778600000|2021-12-29 11:50:00|16713.31|16713.31|16702.4|16702.4|16713.31|16713.31|16698.88|16698.88|0
1640778900000|2021-12-29 11:55:00|16697.49|16697.49|16699.41|16699.41|16704.85|16704.85|16692.58|16692.58|0
1640779200000|2021-12-29 12:00:00|16700.79|16700.79|16709.16|16709.16|16709.16|16709.16|16683.3|16683.3|0
1640779500000|2021-12-29 12:05:00|16707.78|16707.78|16696.05|16696.05|16707.78|16707.78|16696.05|16696.05|0
1640779800000|2021-12-29 12:10:00|16705.86|16705.86|16724.17|16724.17|16724.17|16724.17|16703.09|16703.09|0
1640780100000|2021-12-29 12:15:00|16725.55|16725.55|16734.05|16734.05|16734.05|16734.05|16725.02|16725.02|0
1640780400000|2021-12-29 12:20:00|16738.96|16738.96|16708.7|16708.7|16738.96|16738.96|16708.7|16708.7|0
1640780700000|2021-12-29 12:25:00|16710.08|16710.08|16695.91|16695.91|16710.08|16710.08|16690.45|16690.45|0
1640781000000|2021-12-29 12:30:00|16691|16691|16681.53|16681.53|16691.75|16691.75|16681.53|16681.53|0
1640781300000|2021-12-29 12:35:00|16680.47|16680.47|16675.56|16675.56|16681.85|16681.85|16675.56|16675.56|0
1640781600000|2021-12-29 12:40:00|16680.47|16680.47|16686.89|16686.89|16686.89|16686.89|16675.56|16675.56|0
1640781900000|2021-12-29 12:45:00|16681.98|16681.98|16673.77|16673.77|16681.98|16681.98|16673.77|16673.77|0
1640782200000|2021-12-29 12:50:00|16672.39|16672.39|16670.69|16670.69|16672.39|16672.39|16663.65|16663.65|0
1640782500000|2021-12-29 12:55:00|16669.31|16669.31|16649.84|16649.84|16669.31|16669.31|16649.84|16649.84|0
1640782800000|2021-12-29 13:00:00|16650.37|16650.37|16637.57|16637.57|16652.29|16652.29|16637.57|16637.57|0
1640783100000|2021-12-29 13:05:00|16647.38|16647.38|16664.87|16664.87|16664.87|16664.87|16647.38|16647.38|0
1640783400000|2021-12-29 13:10:00|16669.78|16669.78|16655.47|16655.47|16669.78|16669.78|16655.06|16655.06|0
1640783700000|2021-12-29 13:15:00|16656.86|16656.86|16656.86|16656.86|16656.86|16656.86|16647.04|16647.04|0
1640784000000|2021-12-29 13:20:00|16651.95|16651.95|16647.8|16647.8|16661.77|16661.77|16647.8|16647.8|0
1640784300000|2021-12-29 13:25:00|16650.57|16650.57|16655.57|16655.57|16655.57|16655.57|16640.75|16640.75|0
1640784600000|2021-12-29 13:30:00|16656.95|16656.95|16657.21|16657.21|16662.27|16662.27|16656.95|16656.95|0
1640784900000|2021-12-29 13:35:00|16652.3|16652.3|16654.47|16654.47|16656.67|16656.67|16646.86|16646.86|0
1640785200000|2021-12-29 13:40:00|16655.86|16655.86|16638.37|16638.37|16655.86|16655.86|16638.37|16638.37|0
1640785500000|2021-12-29 13:45:00|16633.46|16633.46|16618.55|16618.55|16633.46|16633.46|16617.54|16617.54|0
1640785800000|2021-12-29 13:50:00|16623.46|16623.46|16621.01|16621.01|16623.46|16623.46|16618.77|16618.77|0
1640786100000|2021-12-29 13:55:00|16619.62|16619.62|16617.74|16617.74|16621.01|16621.01|16614.71|16614.71|0
1640786400000|2021-12-29 14:00:00|16619.12|16619.12|16617.64|16617.64|16619.53|16619.53|16614.21|16614.21|0
1640786700000|2021-12-29 14:05:00|16622.55|16622.55|16627.39|16627.39|16630.98|16630.98|16620.33|16620.33|0
1640787000000|2021-12-29 14:10:00|16627.92|16627.92|16631.5|16631.5|16632.56|16632.56|16627.53|16627.53|0
1640787300000|2021-12-29 14:15:00|16632.88|16632.88|16638.88|16638.88|16638.88|16638.88|16632.88|16632.88|0
1640787600000|2021-12-29 14:20:00|16643.79|16643.79|16639.67|16639.67|16643.79|16643.79|16634.35|16634.35|0
1640787900000|2021-12-29 14:25:00|16634.76|16634.76|16629.85|16629.85|16634.76|16634.76|16629.85|16629.85|0
1640788200000|2021-12-29 14:30:00|16629.45|16629.45|16646.29|16646.29|16646.29|16646.29|16623.74|16623.74|0
1640788500000|2021-12-29 14:35:00|16644.9|16644.9|16618.4|16618.4|16644.9|16644.9|16618.4|16618.4|0
1640788800000|2021-12-29 14:40:00|16618.93|16618.93|16603.25|16603.25|16619.46|16619.46|16588.52|16588.52|0
1640789100000|2021-12-29 14:45:00|16604.47|16604.47|16604.34|16604.34|16605.98|16605.98|16599.47|16599.47|0
1640789400000|2021-12-29 14:50:00|16603.8|16603.8|16627.78|16627.78|16627.78|16627.78|16603.8|16603.8|0
1640789700000|2021-12-29 14:55:00|16626.4|16626.4|16611.23|16611.23|16626.4|16626.4|16610.04|16610.04|0
1640790000000|2021-12-29 15:00:00|16610.17|16610.17|16624.45|16624.45|16624.45|16624.45|16604.79|16604.79|0
1640790300000|2021-12-29 15:05:00|16624.86|16624.86|16623.19|16623.19|16626.88|16626.88|16621.97|16621.97|0
1640790600000|2021-12-29 15:10:00|16622.66|16622.66|16618.52|16618.52|16623.73|16623.73|16618.52|16618.52|0
1640790900000|2021-12-29 15:15:00|16617.68|16617.68|16612.65|16612.65|16617.68|16617.68|16605.59|16605.59|0
1640791200000|2021-12-29 15:20:00|16611.26|16611.26|16611.87|16611.87|16616.36|16616.36|16610.07|16610.07|0
1640791500000|2021-12-29 15:25:00|16616.78|16616.78|16643.85|16643.85|16647.15|16647.15|16614.76|16614.76|0
1640791800000|2021-12-29 15:30:00|16638.94|16638.94|16631.83|16631.83|16641.1|16641.1|16629.59|16629.59|0
1640792100000|2021-12-29 15:35:00|16633.21|16633.21|16626.61|16626.61|16638.12|16638.12|16626.61|16626.61|0
1640792400000|2021-12-29 15:40:00|16625.22|16625.22|16636.96|16636.96|16649.54|16649.54|16625.22|16625.22|0
1640792700000|2021-12-29 15:45:00|16638.16|16638.16|16633.23|16633.23|16639.54|16639.54|16629.4|16629.4|0
1640793000000|2021-12-29 15:50:00|16630.46|16630.46|16624.01|16624.01|16635.68|16635.68|16618.09|16618.09|0
1640793300000|2021-12-29 15:55:00|16624.42|16624.42|16631.3|16631.3|16632.37|16632.37|16624.42|16624.42|0
1640793600000|2021-12-29 16:00:00|16631.84|16631.84|16651.06|16651.06|16651.06|16651.06|16631.84|16631.84|0
1640793900000|2021-12-29 16:05:00|16650.65|16650.65|16644.36|16644.36|16651.49|16651.49|16644.36|16644.36|0
1640794200000|2021-12-29 16:10:00|16639.45|16639.45|16630.01|16630.01|16639.45|16639.45|16627.42|16627.42|0
1640794500000|2021-12-29 16:15:00|16630.54|16630.54|16625.47|16625.47|16630.54|16630.54|16621.67|16621.67|0
1640794800000|2021-12-29 16:20:00|16626.86|16626.86|16642.15|16642.15|16642.15|16642.15|16626.86|16626.86|0
1640795100000|2021-12-29 16:25:00|16640.76|16640.76|16628.82|16628.82|16641.08|16641.08|16627.19|16627.19|0
1640852100000|2021-12-30 08:15:00|16622.34|16622.34|16628.86|16628.86|16632.15|16632.15|16622.34|16622.34|0
1640852400000|2021-12-30 08:20:00|16627.79|16627.79|16648.17|16648.17|16651.03|16651.03|16627.79|16627.79|0
1640852700000|2021-12-30 08:25:00|16653.08|16653.08|16644.79|16644.79|16653.08|16653.08|16640.49|16640.49|0
1640853000000|2021-12-30 08:30:00|16643.98|16643.98|16642.59|16642.59|16643.98|16643.98|16641.21|16641.21|0
1640853300000|2021-12-30 08:35:00|16637.68|16637.68|16624.23|16624.23|16643.01|16643.01|16614.42|16614.42|0
1640853600000|2021-12-30 08:40:00|16625.49|16625.49|16638.66|16638.66|16644.5|16644.5|16625.49|16625.49|0
1640853900000|2021-12-30 08:45:00|16638.12|16638.12|16642.5|16642.5|16642.5|16642.5|16636.39|16636.39|0
1640854200000|2021-12-30 08:50:00|16640.87|16640.87|16655.05|16655.05|16655.05|16655.05|16637.56|16637.56|0
1640854500000|2021-12-30 08:55:00|16657.82|16657.82|16659.46|16659.46|16660.59|16660.59|16655.68|16655.68|0
1640854800000|2021-12-30 09:00:00|16658.08|16658.08|16664.68|16664.68|16664.68|16664.68|16656.16|16656.16|0
1640855100000|2021-12-30 09:05:00|16664.15|16664.15|16676.73|16676.73|16678.12|16678.12|16664.15|16664.15|0
1640855400000|2021-12-30 09:10:00|16678.12|16678.12|16665.04|16665.04|16679.5|16679.5|16665.04|16665.04|0
1640855700000|2021-12-30 09:15:00|16664.63|16664.63|16666.95|16666.95|16669.54|16669.54|16664.63|16664.63|0
1640856000000|2021-12-30 09:20:00|16671.86|16671.86|16674.51|16674.51|16684.32|16684.32|16670.35|16670.35|0
1640856300000|2021-12-30 09:25:00|16669.6|16669.6|16659.19|16659.19|16669.6|16669.6|16659.19|16659.19|0
1640856600000|2021-12-30 09:30:00|16656.42|16656.42|16653.08|16653.08|16656.42|16656.42|16652.27|16652.27|0
1640856900000|2021-12-30 09:35:00|16653.49|16653.49|16661.39|16661.39|16661.39|16661.39|16653.49|16653.49|0
1640857200000|2021-12-30 09:40:00|16660|16660|16654.28|16654.28|16660|16660|16654.28|16654.28|0
1640857800000|2021-12-30 09:50:00|16655.66|16655.66|16671.65|16671.65|16671.65|16671.65|16655.66|16655.66|0
1640858100000|2021-12-30 09:55:00|16672.18|16672.18|16677.09|16677.09|16685.82|16685.82|16672.18|16672.18|0
1640858400000|2021-12-30 10:00:00|16675.7|16675.7|16679.76|16679.76|16683.69|16683.69|16674.54|16674.54|0
1640858700000|2021-12-30 10:05:00|16678.37|16678.37|16655.45|16655.45|16678.37|16678.37|16655.45|16655.45|0
1640859000000|2021-12-30 10:10:00|16654.2|16654.2|16663.42|16663.42|16663.42|16663.42|16653.95|16653.95|0
1640859300000|2021-12-30 10:15:00|16664.23|16664.23|16660.08|16660.08|16669.14|16669.14|16660.08|16660.08|0
1640859600000|2021-12-30 10:20:00|16659.67|16659.67|16653.56|16653.56|16659.67|16659.67|16653.56|16653.56|0
1640859900000|2021-12-30 10:25:00|16643.75|16643.75|16643.78|16643.78|16645.65|16645.65|16638.87|16638.87|0
1640860200000|2021-12-30 10:30:00|16645.16|16645.16|16644.33|16644.33|16645.16|16645.16|16644.33|16644.33|0
1640860500000|2021-12-30 10:35:00|16642.94|16642.94|16639.44|16639.44|16642.94|16642.94|16635.27|16635.27|0
1640860800000|2021-12-30 10:40:00|16640.83|16640.83|16641.24|16641.24|16641.24|16641.24|16640.83|16640.83|0
1640861100000|2021-12-30 10:45:00|16642.46|16642.46|16662.62|16662.62|16662.62|16662.62|16642.46|16642.46|0
1640861400000|2021-12-30 10:50:00|16663.15|16663.15|16661.67|16661.67|16663.15|16663.15|16661.13|16661.13|0
1640861700000|2021-12-30 10:55:00|16660.28|16660.28|16674.09|16674.09|16674.47|16674.47|16658.9|16658.9|0
1640862000000|2021-12-30 11:00:00|16675.47|16675.47|16674.06|16674.06|16678.49|16678.49|16674.06|16674.06|0
1640862300000|2021-12-30 11:05:00|16675.44|16675.44|16664.27|16664.27|16676.67|16676.67|16664.27|16664.27|0
1640862600000|2021-12-30 11:10:00|16662.14|16662.14|16657.59|16657.59|16662.14|16662.14|16657.59|16657.59|0
1640862900000|2021-12-30 11:15:00|16658.98|16658.98|16663.88|16663.88|16663.88|16663.88|16658.98|16658.98|0
1640863200000|2021-12-30 11:20:00|16665.14|16665.14|16667.91|16667.91|16667.91|16667.91|16665.14|16665.14|0
1640863500000|2021-12-30 11:25:00|16670.67|16670.67|16661.85|16661.85|16670.67|16670.67|16661.85|16661.85|0
1640863800000|2021-12-30 11:30:00|16662.26|16662.26|16671.06|16671.06|16671.06|16671.06|16662.26|16662.26|0
1640864100000|2021-12-30 11:35:00|16672.44|16672.44|16674.89|16674.89|16675.21|16675.21|16672.44|16672.44|0
1640864400000|2021-12-30 11:40:00|16676.28|16676.28|16684.71|16684.71|16684.71|16684.71|16676.28|16676.28|0
1640864700000|2021-12-30 11:45:00|16687.1|16687.1|16695.07|16695.07|16699.97|16699.97|16687.1|16687.1|0
1640865000000|2021-12-30 11:50:00|16694|16694|16694.35|16694.35|16694.53|16694.53|16693.15|16693.15|0
1640865300000|2021-12-30 11:55:00|16692.96|16692.96|16684.66|16684.66|16692.96|16692.96|16684.66|16684.66|0
1640865600000|2021-12-30 12:00:00|16682.26|16682.26|16682.83|16682.83|16685.03|16685.03|16681.44|16681.44|0
1640865900000|2021-12-30 12:05:00|16681.63|16681.63|16683.01|16683.01|16684.4|16684.4|16681.63|16681.63|0
1640866200000|2021-12-30 12:10:00|16678.11|16678.11|16687.5|16687.5|16697.32|16697.32|16678.11|16678.11|0
1640866500000|2021-12-30 12:15:00|16687.1|16687.1|16682.51|16682.51|16687.95|16687.95|16681.97|16681.97|0
1640866800000|2021-12-30 12:20:00|16683.89|16683.89|16686.66|16686.66|16688.04|16688.04|16682.51|16682.51|0
1640867100000|2021-12-30 12:25:00|16689.43|16689.43|16681.54|16681.54|16692.2|16692.2|16677.47|16677.47|0
1640867400000|2021-12-30 12:30:00|16682.61|16682.61|16676.94|16676.94|16683.99|16683.99|16674.18|16674.18|0
1640867700000|2021-12-30 12:35:00|16678.33|16678.33|16678.24|16678.24|16684.62|16684.62|16677.26|16677.26|0
1640868000000|2021-12-30 12:40:00|16673.33|16673.33|16673.33|16673.33|16673.33|16673.33|16673.33|16673.33|0
1640868300000|2021-12-30 12:45:00|16674.72|16674.72|16673.54|16673.54|16680.16|16680.16|16669.14|16669.14|0
1640868600000|2021-12-30 12:50:00|16673.96|16673.96|16673.43|16673.43|16679.4|16679.4|16672.9|16672.9|0
1640868900000|2021-12-30 12:55:00|16674.5|16674.5|16659.58|16659.58|16674.5|16674.5|16656.81|16656.81|0
1640869200000|2021-12-30 13:00:00|16664.49|16664.49|16668.64|16668.64|16668.64|16668.64|16664.49|16664.49|0
1640869500000|2021-12-30 13:05:00|16670.02|16670.02|16662.53|16662.53|16670.02|16670.02|16662.53|16662.53|0
1640869800000|2021-12-30 13:10:00|16667.44|16667.44|16667.85|16667.85|16667.85|16667.85|16667.44|16667.44|0
1640870100000|2021-12-30 13:15:00|16669.23|16669.23|16658.03|16658.03|16670.62|16670.62|16658.03|16658.03|0
1640870400000|2021-12-30 13:20:00|16657.63|16657.63|16650.7|16650.7|16658.03|16658.03|16650.7|16650.7|0
1640870700000|2021-12-30 13:25:00|16653.47|16653.47|16656.46|16656.46|16656.46|16656.46|16651.55|16651.55|0
1640871000000|2021-12-30 13:30:00|16656.86|16656.86|16658.76|16658.76|16660.14|16660.14|16656.86|16656.86|0
1640871300000|2021-12-30 13:35:00|16663.66|16663.66|16663.66|16663.66|16665.05|16665.05|16663.66|16663.66|0
1640871600000|2021-12-30 13:40:00|16662.28|16662.28|16660.49|16660.49|16662.28|16662.28|16660.49|16660.49|0
1640871900000|2021-12-30 13:45:00|16661.3|16661.3|16647.97|16647.97|16665.46|16665.46|16647.97|16647.97|0
1640872200000|2021-12-30 13:50:00|16649.16|16649.16|16660.9|16660.9|16660.9|16660.9|16649.16|16649.16|0
1640872500000|2021-12-30 13:55:00|16665.81|16665.81|16665.53|16665.53|16666.38|16666.38|16665|16665|0
1640872800000|2021-12-30 14:00:00|16664.46|16664.46|16667.05|16667.05|16669.81|16669.81|16663.93|16663.93|0
1640873100000|2021-12-30 14:05:00|16666.64|16666.64|16664.86|16664.86|16667.19|16667.19|16664.86|16664.86|0
1640873400000|2021-12-30 14:10:00|16666.24|16666.24|16668.22|16668.22|16668.22|16668.22|16662.9|16662.9|0
1640873700000|2021-12-30 14:15:00|16670.35|16670.35|16663.67|16663.67|16670.59|16670.59|16662.28|16662.28|0
1640874000000|2021-12-30 14:20:00|16663.26|16663.26|16658.35|16658.35|16663.26|16663.26|16658.35|16658.35|0
1640874300000|2021-12-30 14:25:00|16659.73|16659.73|16657.7|16657.7|16661.12|16661.12|16656.32|16656.32|0
1640874600000|2021-12-30 14:30:00|16659.09|16659.09|16663.3|16663.3|16664.81|16664.81|16659.09|16659.09|0
1640874900000|2021-12-30 14:35:00|16663.83|16663.83|16668.6|16668.6|16669.04|16669.04|16660.31|16660.31|0
1640875200000|2021-12-30 14:40:00|16669.98|16669.98|16655.55|16655.55|16669.98|16669.98|16650.64|16650.64|0
1640875500000|2021-12-30 14:45:00|16656.94|16656.94|16663.86|16663.86|16665.06|16665.06|16656.94|16656.94|0
1640875800000|2021-12-30 14:50:00|16665.06|16665.06|16634.1|16634.1|16667.82|16667.82|16634.1|16634.1|0
1640876100000|2021-12-30 14:55:00|16629.19|16629.19|16624.29|16624.29|16630.58|16630.58|16624.29|16624.29|0
1640876400000|2021-12-30 15:00:00|16625.67|16625.67|16607.11|16607.11|16627.93|16627.93|16605.72|16605.72|0
1640876700000|2021-12-30 15:05:00|16605.72|16605.72|16586.72|16586.72|16611.26|16611.26|16586.72|16586.72|0
1640877000000|2021-12-30 15:10:00|16591.63|16591.63|16587.68|16587.68|16591.81|16591.81|16587.68|16587.68|0
1640877300000|2021-12-30 15:15:00|16587.14|16587.14|16604.09|16604.09|16607.84|16607.84|16587.14|16587.14|0
1640877600000|2021-12-30 15:20:00|16602.71|16602.71|16614.33|16614.33|16614.33|16614.33|16602.71|16602.71|0
1640877900000|2021-12-30 15:25:00|16615.71|16615.71|16630.92|16630.92|16632.12|16632.12|16615.71|16615.71|0
1640878200000|2021-12-30 15:30:00|16629.54|16629.54|16619.21|16619.21|16633.08|16633.08|16617.82|16617.82|0
1640878500000|2021-12-30 15:35:00|16629.02|16629.02|16625.81|16625.81|16633.93|16633.93|16616.44|16616.44|0
1640878800000|2021-12-30 15:40:00|16625.28|16625.28|16641.16|16641.16|16641.16|16641.16|16625.28|16625.28|0
1640879100000|2021-12-30 15:45:00|16639.78|16639.78|16635.19|16635.19|16640.1|16640.1|16632.42|16632.42|0
1640879400000|2021-12-30 15:50:00|16640.1|16640.1|16641.16|16641.16|16642.55|16642.55|16634.87|16634.87|0
1640879700000|2021-12-30 15:55:00|16641.7|16641.7|16631.62|16631.62|16641.7|16641.7|16631.62|16631.62|0
1640880000000|2021-12-30 16:00:00|16633.01|16633.01|16634.21|16634.21|16635.59|16635.59|16633.01|16633.01|0
1640880300000|2021-12-30 16:05:00|16635.27|16635.27|16634.74|16634.74|16636.34|16636.34|16634.74|16634.74|0
1640880600000|2021-12-30 16:10:00|16633.36|16633.36|16639.35|16639.35|16639.53|16639.53|16631.97|16631.97|0
1640880900000|2021-12-30 16:15:00|16644.25|16644.25|16641.68|16641.68|16645.45|16645.45|16638.81|16638.81|0
1640881200000|2021-12-30 16:20:00|16643.07|16643.07|16625.36|16625.36|16643.07|16643.07|16625.36|16625.36|0
1640881500000|2021-12-30 16:25:00|16623.97|16623.97|16598.37|16598.37|16634.32|16634.32|16598.24|16598.24|0
1640938500000|2021-12-31 08:15:00|16550.62|16550.62|16547.85|16547.85|16550.62|16550.62|16547.85|16547.85|0
1640938800000|2021-12-31 08:20:00|16549.24|16549.24|16526.01|16526.01|16550.62|16550.62|16504.05|16504.05|0
1640939100000|2021-12-31 08:25:00|16525.48|16525.48|16525.48|16525.48|16525.48|16525.48|16525.48|16525.48|0
1640939400000|2021-12-31 08:30:00|16526.87|16526.87|16518.56|16518.56|16526.87|16526.87|16518.56|16518.56|0
1640939700000|2021-12-31 08:35:00|16515.79|16515.79|16510.88|16510.88|16520.7|16520.7|16510.88|16510.88|0
1640940000000|2021-12-31 08:40:00|16509.5|16509.5|16514.56|16514.56|16514.56|16514.56|16508.12|16508.12|0
1640940300000|2021-12-31 08:45:00|16519.36|16519.36|16521.99|16521.99|16523.62|16523.62|16519.36|16519.36|0
1640940600000|2021-12-31 08:50:00|16519.86|16519.86|16519|16519|16521.77|16521.77|16516.66|16516.66|0
1640940900000|2021-12-31 08:55:00|16514.1|16514.1|16496.86|16496.86|16514.1|16514.1|16489.81|16489.81|0
1640941200000|2021-12-31 09:00:00|16495.26|16495.26|16492.28|16492.28|16495.26|16495.26|16492.28|16492.28|0
1640941500000|2021-12-31 09:05:00|16493.1|16493.1|16493.1|16493.1|16493.1|16493.1|16493.1|16493.1|0
1640941800000|2021-12-31 09:10:00|16494.73|16494.73|16503.44|16503.44|16503.44|16503.44|16490.13|16490.13|0
1640942100000|2021-12-31 09:15:00|16493.63|16493.63|16493.63|16493.63|16493.63|16493.63|16493.63|16493.63|0
1640942400000|2021-12-31 09:20:00|16495.01|16495.01|16524.46|16524.46|16524.46|16524.46|16495.01|16495.01|0
1640942700000|2021-12-31 09:25:00|16523.64|16523.64|16523.64|16523.64|16523.64|16523.64|16523.64|16523.64|0
1640943000000|2021-12-31 09:30:00|16526.31|16526.31|16524.17|16524.17|16526.31|16526.31|16524.17|16524.17|0
1640943600000|2021-12-31 09:40:00|16522.79|16522.79|16522.79|16522.79|16522.79|16522.79|16522.79|16522.79|0
1640943900000|2021-12-31 09:45:00|16517.88|16517.88|16515.9|16515.9|16517.88|16517.88|16512.97|16512.97|0
1640944200000|2021-12-31 09:50:00|16517.28|16517.28|16517.28|16517.28|16517.28|16517.28|16517.28|16517.28|0
1640944500000|2021-12-31 09:55:00|16515.9|16515.9|16515.9|16515.9|16515.9|16515.9|16515.9|16515.9|0
1640944800000|2021-12-31 10:00:00|16517.28|16517.28|16522.19|16522.19|16522.19|16522.19|16517.28|16517.28|0
1640945100000|2021-12-31 10:05:00|16520.81|16520.81|16505.36|16505.36|16520.81|16520.81|16505.36|16505.36|0
1640945400000|2021-12-31 10:10:00|16506.75|16506.75|16500.59|16500.59|16508.13|16508.13|16500.59|16500.59|0
1640945700000|2021-12-31 10:15:00|16501.98|16501.98|16501.98|16501.98|16501.98|16501.98|16501.98|16501.98|0
1640946000000|2021-12-31 10:20:00|16503.58|16503.58|16503.58|16503.58|16503.58|16503.58|16503.58|16503.58|0
1640946300000|2021-12-31 10:25:00|16504.39|16504.39|16507.82|16507.82|16508.88|16508.88|16503.98|16503.98|0
1640946600000|2021-12-31 10:30:00|16502.91|16502.91|16502.38|16502.38|16502.91|16502.91|16502.38|16502.38|0
1640946900000|2021-12-31 10:35:00|16501.31|16501.31|16502.13|16502.13|16502.54|16502.54|16501.31|16501.31|0
1640947200000|2021-12-31 10:40:00|16503.51|16503.51|16503.39|16503.39|16503.92|16503.92|16503.39|16503.39|0
1640947500000|2021-12-31 10:45:00|16498.48|16498.48|16495.37|16495.37|16500.28|16500.28|16495.37|16495.37|0
1640947800000|2021-12-31 10:50:00|16494.84|16494.84|16492.92|16492.92|16494.84|16494.84|16492.92|16492.92|0
1640948100000|2021-12-31 10:55:00|16488.02|16488.02|16486.83|16486.83|16488.85|16488.85|16484.06|16484.06|0
1640948400000|2021-12-31 11:00:00|16486.41|16486.41|16478.42|16478.42|16486.41|16486.41|16478.42|16478.42|0
1640948700000|2021-12-31 11:05:00|16488.24|16488.24|16488.24|16488.24|16488.24|16488.24|16486.85|16486.85|0
1640949000000|2021-12-31 11:10:00|16489.62|16489.62|16489.75|16489.75|16489.75|16489.75|16488.15|16488.15|0
1640949300000|2021-12-31 11:15:00|16488.55|16488.55|16485.21|16485.21|16488.73|16488.73|16483.83|16483.83|0
1640949600000|2021-12-31 11:20:00|16480.3|16480.3|16477.64|16477.64|16481.37|16481.37|16477.64|16477.64|0
1640949900000|2021-12-31 11:25:00|16477.11|16477.11|16469.42|16469.42|16477.11|16477.11|16468.36|16468.36|0
1640950200000|2021-12-31 11:30:00|16467.03|16467.03|16467.75|16467.75|16471.93|16471.93|16467.03|16467.03|0
1640950500000|2021-12-31 11:35:00|16468.98|16468.98|16460.29|16460.29|16468.98|16468.98|16460.29|16460.29|0
1640950800000|2021-12-31 11:40:00|16458.9|16458.9|16463.23|16463.23|16463.83|16463.83|16457.52|16457.52|0
1640951100000|2021-12-31 11:45:00|16462.81|16462.81|16464.2|16464.2|16464.2|16464.2|16462.81|16462.81|0
1640951400000|2021-12-31 11:50:00|16463.13|16463.13|16462.07|16462.07|16463.13|16463.13|16462.07|16462.07|0
1640951700000|2021-12-31 11:55:00|16461.53|16461.53|16461.67|16461.67|16461.95|16461.95|16457.22|16457.22|0
1640952000000|2021-12-31 12:00:00|16456.76|16456.76|16450.07|16450.07|16459.88|16459.88|16450.07|16450.07|0
1640952300000|2021-12-31 12:05:00|16448.69|16448.69|16440.26|16440.26|16448.69|16448.69|16440.26|16440.26|0
1640952600000|2021-12-31 12:10:00|16435.35|16435.35|16440.12|16440.12|16440.12|16440.12|16434.94|16434.94|0
1640952900000|2021-12-31 12:15:00|16439.59|16439.59|16460.58|16460.58|16461.96|16461.96|16438.94|16438.94|0
1640953200000|2021-12-31 12:20:00|16459.19|16459.19|16456.35|16456.35|16466.27|16466.27|16454.97|16454.97|0
1640953500000|2021-12-31 12:25:00|16462.46|16462.46|16476.68|16476.68|16479.84|16479.84|16462.46|16462.46|0
1641284100000|2022-01-04 08:15:00|16561.24|16561.24|16612.95|16612.95|16612.95|16612.95|16555.13|16555.13|0
1641284400000|2022-01-04 08:20:00|16616.15|16616.15|16613.99|16613.99|16618.28|16618.28|16593.75|16593.75|0
1641284700000|2022-01-04 08:25:00|16613.46|16613.46|16613.82|16613.82|16623.06|16623.06|16610.04|16610.04|0
1641285000000|2022-01-04 08:30:00|16618.72|16618.72|16508.85|16508.85|16621.39|16621.39|16504.92|16504.92|0
1641285300000|2022-01-04 08:35:00|16510.23|16510.23|16488.15|16488.15|16523.8|16523.8|16482.26|16482.26|0
1641285600000|2022-01-04 08:40:00|16484.23|16484.23|16467.98|16467.98|16486.97|16486.97|16453.23|16453.23|0
1641285900000|2022-01-04 08:45:00|16469.36|16469.36|16463.43|16463.43|16477.04|16477.04|16453.5|16453.5|0
1641286200000|2022-01-04 08:50:00|16464.5|16464.5|16413.25|16413.25|16464.5|16464.5|16413.25|16413.25|0
1641286500000|2022-01-04 08:55:00|16412.05|16412.05|16388.01|16388.01|16412.05|16412.05|16379.12|16379.12|0
1641286800000|2022-01-04 09:00:00|16386.63|16386.63|16364.99|16364.99|16390.77|16390.77|16361.32|16361.32|0
1641287100000|2022-01-04 09:05:00|16361.79|16361.79|16328.57|16328.57|16361.79|16361.79|16325.76|16325.76|0
1641287400000|2022-01-04 09:10:00|16324.64|16324.64|16345.12|16345.12|16346.72|16346.72|16324.64|16324.64|0
1641287700000|2022-01-04 09:15:00|16337.27|16337.27|16356.69|16356.69|16356.69|16356.69|16329.65|16329.65|0
1641288000000|2022-01-04 09:20:00|16357.93|16357.93|16341.15|16341.15|16360.07|16360.07|16340.57|16340.57|0
1641288300000|2022-01-04 09:25:00|16337.23|16337.23|16354.23|16354.23|16368.79|16368.79|16333.71|16333.71|0
1641288600000|2022-01-04 09:30:00|16346.38|16346.38|16322.13|16322.13|16346.38|16346.38|16322.13|16322.13|0
1641288900000|2022-01-04 09:35:00|16323.36|16323.36|16356.76|16356.76|16363.3|16363.3|16320.77|16320.77|0
1641289200000|2022-01-04 09:40:00|16356.35|16356.35|16362.23|16362.23|16375.98|16375.98|16356.35|16356.35|0
1641289500000|2022-01-04 09:45:00|16360.26|16360.26|16420.36|16420.36|16424.28|16424.28|16358.3|16358.3|0
1641289800000|2022-01-04 09:50:00|16424.28|16424.28|16449.4|16449.4|16475.78|16475.78|16424.28|16424.28|0
1641290100000|2022-01-04 09:55:00|16449.81|16449.81|16454.38|16454.38|16460.28|16460.28|16449.81|16449.81|0
1641290400000|2022-01-04 10:00:00|16455.76|16455.76|16441.6|16441.6|16458.65|16458.65|16431.78|16431.78|0
1641290700000|2022-01-04 10:05:00|16442.02|16442.02|16438.91|16438.91|16442.02|16442.02|16426.45|16426.45|0
1641291000000|2022-01-04 10:10:00|16437.71|16437.71|16436.24|16436.24|16443.6|16443.6|16435.7|16435.7|0
1641291300000|2022-01-04 10:15:00|16434.27|16434.27|16429.5|16429.5|16436.24|16436.24|16425.57|16425.57|0
1641291600000|2022-01-04 10:20:00|16423.61|16423.61|16394.98|16394.98|16423.61|16423.61|16387.71|16387.71|0
1641291900000|2022-01-04 10:25:00|16395.4|16395.4|16389.9|16389.9|16400.13|16400.13|16384.58|16384.58|0
1641292200000|2022-01-04 10:30:00|16388.71|16388.71|16391.72|16391.72|16402.55|16402.55|16387.32|16387.32|0
1641292500000|2022-01-04 10:35:00|16391.3|16391.3|16396.03|16396.03|16409.8|16409.8|16387.67|16387.67|0
1641292800000|2022-01-04 10:40:00|16397.23|16397.23|16412.18|16412.18|16414.14|16414.14|16391.23|16391.23|0
1641293100000|2022-01-04 10:45:00|16411.77|16411.77|16411.34|16411.34|16411.77|16411.77|16403.36|16403.36|0
1641293400000|2022-01-04 10:50:00|16417.23|16417.23|16422.42|16422.42|16435.64|16435.64|16416.82|16416.82|0
1641293700000|2022-01-04 10:55:00|16424.38|16424.38|16416.3|16416.3|16428.25|16428.25|16416.3|16416.3|0
1641294000000|2022-01-04 11:00:00|16414.92|16414.92|16408.2|16408.2|16417.16|16417.16|16408.2|16408.2|0
1641294300000|2022-01-04 11:05:00|16414.09|16414.09|16414.99|16414.99|16416.38|16416.38|16404.03|16404.03|0
1641294600000|2022-01-04 11:10:00|16413.61|16413.61|16409.33|16409.33|16421.5|16421.5|16409.33|16409.33|0
1641294900000|2022-01-04 11:15:00|16411.29|16411.29|16417.33|16417.33|16419.29|16419.29|16407.36|16407.36|0
1641295200000|2022-01-04 11:20:00|16416.13|16416.13|16417.19|16417.19|16419.63|16419.63|16415.47|16415.47|0
1641295500000|2022-01-04 11:25:00|16415.22|16415.22|16430.17|16430.17|16430.17|16430.17|16412.61|16412.61|0
1641295800000|2022-01-04 11:30:00|16429.64|16429.64|16426.99|16426.99|16435.03|16435.03|16416.74|16416.74|0
1641296100000|2022-01-04 11:35:00|16428.95|16428.95|16439.65|16439.65|16439.65|16439.65|16426.49|16426.49|0
1641296400000|2022-01-04 11:40:00|16437.69|16437.69|16436.65|16436.65|16439.65|16439.65|16432.57|16432.57|0
1641296700000|2022-01-04 11:45:00|16437.19|16437.19|16445.2|16445.2|16446.35|16446.35|16434.16|16434.16|0
1641297000000|2022-01-04 11:50:00|16456.97|16456.97|16447.94|16447.94|16456.97|16456.97|16446.79|16446.79|0
1641297300000|2022-01-04 11:55:00|16447.41|16447.41|16458.66|16458.66|16460.63|16460.63|16447.41|16447.41|0
1641297600000|2022-01-04 12:00:00|16455.89|16455.89|16467.71|16467.71|16473.39|16473.39|16453.76|16453.76|0
1641297900000|2022-01-04 12:05:00|16466.33|16466.33|16447.89|16447.89|16466.33|16466.33|16439.67|16439.67|0
1641298200000|2022-01-04 12:10:00|16448.27|16448.27|16432.31|16432.31|16448.8|16448.8|16425.59|16425.59|0
1641298500000|2022-01-04 12:15:00|16430.34|16430.34|16424.57|16424.57|16430.34|16430.34|16421.71|16421.71|0
1641298800000|2022-01-04 12:20:00|16425.1|16425.1|16429.44|16429.44|16433.06|16433.06|16425.1|16425.1|0
1641299100000|2022-01-04 12:25:00|16428.6|16428.6|16462.94|16462.94|16464.14|16464.14|16420.02|16420.02|0
1641299400000|2022-01-04 12:30:00|16464.73|16464.73|16474.49|16474.49|16474.49|16474.49|16462.4|16462.4|0
1641299700000|2022-01-04 12:35:00|16473.11|16473.11|16465.73|16465.73|16473.11|16473.11|16464.35|16464.35|0
1641300000000|2022-01-04 12:40:00|16465.2|16465.2|16467.32|16467.32|16475.58|16475.58|16461.19|16461.19|0
1641300300000|2022-01-04 12:45:00|16471.25|16471.25|16461.52|16461.52|16471.25|16471.25|16455.95|16455.95|0
1641300600000|2022-01-04 12:50:00|16469.37|16469.37|16457.84|16457.84|16471.71|16471.71|16457.84|16457.84|0
1641300900000|2022-01-04 12:55:00|16457.31|16457.31|16455.51|16455.51|16457.62|16457.62|16446.01|16446.01|0
1641301200000|2022-01-04 13:00:00|16453.55|16453.55|16448.38|16448.38|16458.95|16458.95|16448.38|16448.38|0
1641301500000|2022-01-04 13:05:00|16446.42|16446.42|16458.73|16458.73|16460.33|16460.33|16445.22|16445.22|0
1641301800000|2022-01-04 13:10:00|16460.69|16460.69|16474.57|16474.57|16475.39|16475.39|16460.69|16460.69|0
1641302100000|2022-01-04 13:15:00|16473.19|16473.19|16461.82|16461.82|16473.19|16473.19|16456.51|16456.51|0
1641302400000|2022-01-04 13:20:00|16461.4|16461.4|16461.95|16461.95|16467.44|16467.44|16456.07|16456.07|0
1641302700000|2022-01-04 13:25:00|16462.37|16462.37|16471.14|16471.14|16471.14|16471.14|16460.32|16460.32|0
1641303000000|2022-01-04 13:30:00|16470.72|16470.72|16485.47|16485.47|16488.99|16488.99|16470.3|16470.3|0
1641303300000|2022-01-04 13:35:00|16486.31|16486.31|16503.86|16503.86|16503.86|16503.86|16486.31|16486.31|0
1641303600000|2022-01-04 13:40:00|16505.06|16505.06|16509.34|16509.34|16509.34|16509.34|16500.07|16500.07|0
1641303900000|2022-01-04 13:45:00|16505.41|16505.41|16505.98|16505.98|16510.05|16510.05|16497.85|16497.85|0
1641304200000|2022-01-04 13:50:00|16509.91|16509.91|16518.56|16518.56|16520.36|16520.36|16509.91|16509.91|0
1641304500000|2022-01-04 13:55:00|16519.94|16519.94|16523.3|16523.3|16523.3|16523.3|16518.39|16518.39|0
1641304800000|2022-01-04 14:00:00|16519.7|16519.7|16514.27|16514.27|16521.83|16521.83|16512.44|16512.44|0
1641305100000|2022-01-04 14:05:00|16515.87|16515.87|16517.04|16517.04|16524.79|16524.79|16515.07|16515.07|0
1641305400000|2022-01-04 14:10:00|16517.87|16517.87|16518.56|16518.56|16522.71|16522.71|16507.35|16507.35|0
1641305700000|2022-01-04 14:15:00|16518.98|16518.98|16506.05|16506.05|16523.27|16523.27|16502.13|16502.13|0
1641306000000|2022-01-04 14:20:00|16507.25|16507.25|16504.68|16504.68|16507.78|16507.78|16503.02|16503.02|0
1641306300000|2022-01-04 14:25:00|16506.07|16506.07|16492.26|16492.26|16506.07|16506.07|16490.29|16490.29|0
1641306600000|2022-01-04 14:30:00|16494.22|16494.22|16472.92|16472.92|16494.22|16494.22|16463.33|16463.33|0
1641306900000|2022-01-04 14:35:00|16472.51|16472.51|16460.01|16460.01|16472.51|16472.51|16453.89|16453.89|0
1641307200000|2022-01-04 14:40:00|16454.12|16454.12|16454.47|16454.47|16455.72|16455.72|16436.15|16436.15|0
1641307500000|2022-01-04 14:45:00|16460.36|16460.36|16455.6|16455.6|16468.82|16468.82|16453.63|16453.63|0
1641307800000|2022-01-04 14:50:00|16453.63|16453.63|16473.54|16473.54|16473.54|16473.54|16453.63|16453.63|0
1641308100000|2022-01-04 14:55:00|16471.58|16471.58|16476.34|16476.34|16476.34|16476.34|16468.14|16468.14|0
1641308400000|2022-01-04 15:00:00|16475.39|16475.39|16447.89|16447.89|16475.51|16475.51|16444.53|16444.53|0
1641308700000|2022-01-04 15:05:00|16440.04|16440.04|16437.55|16437.55|16440.04|16440.04|16415.75|16415.75|0
1641309000000|2022-01-04 15:10:00|16439.51|16439.51|16436.24|16436.24|16450.52|16450.52|16434.71|16434.71|0
1641309300000|2022-01-04 15:15:00|16435.84|16435.84|16434.9|16434.9|16444.96|16444.96|16433.52|16433.52|0
1641309600000|2022-01-04 15:20:00|16434.48|16434.48|16432.01|16432.01|16441.57|16441.57|16416.01|16416.01|0
1641309900000|2022-01-04 15:25:00|16430.04|16430.04|16425.59|16425.59|16431.27|16431.27|16413.33|16413.33|0
1641310200000|2022-01-04 15:30:00|16426.98|16426.98|16409.6|16409.6|16429.03|16429.03|16403.87|16403.87|0
1641310500000|2022-01-04 15:35:00|16409.18|16409.18|16390.54|16390.54|16409.18|16409.18|16390.54|16390.54|0
1641310800000|2022-01-04 15:40:00|16389.73|16389.73|16397.38|16397.38|16407.85|16407.85|16389.73|16389.73|0
1641311100000|2022-01-04 15:45:00|16396.54|16396.54|16411.46|16411.46|16418.49|16418.49|16387.29|16387.29|0
1641311400000|2022-01-04 15:50:00|16415.38|16415.38|16389.78|16389.78|16417.35|16417.35|16389.78|16389.78|0
1641311700000|2022-01-04 15:55:00|16393.71|16393.71|16392.27|16392.27|16397.63|16397.63|16387.8|16387.8|0
1641312000000|2022-01-04 16:00:00|16388.35|16388.35|16381.69|16381.69|16389.33|16389.33|16373.34|16373.34|0
1641312300000|2022-01-04 16:05:00|16383.65|16383.65|16373.59|16373.59|16383.65|16383.65|16371.46|16371.46|0
1641312600000|2022-01-04 16:10:00|16371.62|16371.62|16371.92|16371.92|16377.51|16377.51|16365.49|16365.49|0
1641312900000|2022-01-04 16:15:00|16373.88|16373.88|16362.08|16362.08|16375.84|16375.84|16361.96|16361.96|0
1641313200000|2022-01-04 16:20:00|16366|16366|16351.89|16351.89|16367.97|16367.97|16350.82|16350.82|0
1641313500000|2022-01-04 16:25:00|16353.85|16353.85|16363.97|16363.97|16364.52|16364.52|16344.65|16344.65|0
1641370500000|2022-01-05 08:15:00|16394.09|16394.09|16374.77|16374.77|16396.05|16396.05|16359.4|16359.4|0
1641370800000|2022-01-05 08:20:00|16376.73|16376.73|16402.4|16402.4|16408.29|16408.29|16376.73|16376.73|0
1641371100000|2022-01-05 08:25:00|16400|16400|16392.57|16392.57|16400|16400|16387.07|16387.07|0
1641371400000|2022-01-05 08:30:00|16394.53|16394.53|16396.43|16396.43|16396.43|16396.43|16387.26|16387.26|0
1641371700000|2022-01-05 08:35:00|16394.83|16394.83|16403.51|16403.51|16405.91|16405.91|16387.5|16387.5|0
1641372000000|2022-01-05 08:40:00|16405.6|16405.6|16419.33|16419.33|16419.33|16419.33|16405.6|16405.6|0
1641372300000|2022-01-05 08:45:00|16421.3|16421.3|16403.48|16403.48|16425.22|16425.22|16398.17|16398.17|0
1641372600000|2022-01-05 08:50:00|16407.63|16407.63|16401.34|16401.34|16408.17|16408.17|16393.45|16393.45|0
1641372900000|2022-01-05 08:55:00|16403.01|16403.01|16391.79|16391.79|16417.65|16417.65|16391.79|16391.79|0
1641373200000|2022-01-05 09:00:00|16392.86|16392.86|16399.07|16399.07|16399.9|16399.9|16392.86|16392.86|0
1641373500000|2022-01-05 09:05:00|16404.96|16404.96|16414.69|16414.69|16424.63|16424.63|16404.96|16404.96|0
1641373800000|2022-01-05 09:10:00|16413.62|16413.62|16417.59|16417.59|16417.59|16417.59|16401.84|16401.84|0
1641374100000|2022-01-05 09:15:00|16417.46|16417.46|16426.86|16426.86|16433.98|16433.98|16417.46|16417.46|0
1641374400000|2022-01-05 09:20:00|16430.79|16430.79|16433.79|16433.79|16439.68|16439.68|16426.68|16426.68|0
1641374700000|2022-01-05 09:25:00|16435.76|16435.76|16437.36|16437.36|16443.61|16443.61|16434.37|16434.37|0
1641375000000|2022-01-05 09:30:00|16438.75|16438.75|16423.15|16423.15|16440.38|16440.38|16417.75|16417.75|0
1641375300000|2022-01-05 09:35:00|16419.22|16419.22|16403.29|16403.29|16422.44|16422.44|16403.29|16403.29|0
1641375600000|2022-01-05 09:40:00|16404.67|16404.67|16404.73|16404.73|16408.66|16408.66|16398.54|16398.54|0
1641375900000|2022-01-05 09:45:00|16406.7|16406.7|16409.24|16409.24|16412.59|16412.59|16403.93|16403.93|0
1641376200000|2022-01-05 09:50:00|16407.28|16407.28|16404.58|16404.58|16418.51|16418.51|16400.66|16400.66|0
1641376500000|2022-01-05 09:55:00|16405.97|16405.97|16387.75|16387.75|16405.97|16405.97|16387.75|16387.75|0
1641376800000|2022-01-05 10:00:00|16387.22|16387.22|16373.91|16373.91|16387.65|16387.65|16369.98|16369.98|0
1641377100000|2022-01-05 10:05:00|16373.07|16373.07|16370.45|16370.45|16375.04|16375.04|16363.26|16363.26|0
1641377400000|2022-01-05 10:10:00|16373.8|16373.8|16365.38|16365.38|16373.8|16373.8|16352.54|16352.54|0
1641377700000|2022-01-05 10:15:00|16343.78|16343.78|16328.86|16328.86|16343.78|16343.78|16328.86|16328.86|0
1641378000000|2022-01-05 10:20:00|16336.71|16336.71|16325.91|16325.91|16338.68|16338.68|16322.91|16322.91|0
1641378300000|2022-01-05 10:25:00|16324.52|16324.52|16336.72|16336.72|16336.72|16336.72|16324.52|16324.52|0
1641378600000|2022-01-05 10:30:00|16339.49|16339.49|16350.87|16350.87|16350.87|16350.87|16335.39|16335.39|0
1641378900000|2022-01-05 10:35:00|16348.91|16348.91|16350.37|16350.37|16352.7|16352.7|16344.85|16344.85|0
1641379200000|2022-01-05 10:40:00|16348.98|16348.98|16338.68|16338.68|16348.98|16348.98|16336.72|16336.72|0
1641379500000|2022-01-05 10:45:00|16340.64|16340.64|16340.64|16340.64|16342.03|16342.03|16340.64|16340.64|0
1641379800000|2022-01-05 10:50:00|16339.39|16339.39|16350.22|16350.22|16350.22|16350.22|16339.39|16339.39|0
1641380100000|2022-01-05 10:55:00|16348.84|16348.84|16343.69|16343.69|16348.84|16348.84|16339.02|16339.02|0
1641380400000|2022-01-05 11:00:00|16345.07|16345.07|16338.33|16338.33|16347.25|16347.25|16335.47|16335.47|0
1641380700000|2022-01-05 11:05:00|16337.11|16337.11|16329.24|16329.24|16337.11|16337.11|16321.44|16321.44|0
1641381000000|2022-01-05 11:10:00|16337.09|16337.09|16344.79|16344.79|16344.79|16344.79|16337.09|16337.09|0
1641381300000|2022-01-05 11:15:00|16345.33|16345.33|16350.64|16350.64|16355.14|16355.14|16345.33|16345.33|0
1641381600000|2022-01-05 11:20:00|16351.7|16351.7|16365.59|16365.59|16377.37|16377.37|16350.47|16350.47|0
1641381900000|2022-01-05 11:25:00|16363.63|16363.63|16364.88|16364.88|16372.73|16372.73|16362|16362|0
1641382200000|2022-01-05 11:30:00|16366.84|16366.84|16359.88|16359.88|16373.46|16373.46|16359.71|16359.71|0
1641382500000|2022-01-05 11:35:00|16358.28|16358.28|16369.4|16369.4|16369.4|16369.4|16352.4|16352.4|0
1641382800000|2022-01-05 11:40:00|16367.44|16367.44|16357.52|16357.52|16367.44|16367.44|16357.52|16357.52|0
1641383100000|2022-01-05 11:45:00|16355.55|16355.55|16351.98|16351.98|16355.55|16355.55|16345.51|16345.51|0
1641383400000|2022-01-05 11:50:00|16355.9|16355.9|16345.79|16345.79|16357.57|16357.57|16345.79|16345.79|0
1641383700000|2022-01-05 11:55:00|16347.76|16347.76|16350.14|16350.14|16351.68|16351.68|16344.19|16344.19|0
1641384000000|2022-01-05 12:00:00|16348.17|16348.17|16328.06|16328.06|16357.41|16357.41|16328.06|16328.06|0
1641384300000|2022-01-05 12:05:00|16326.09|16326.09|16331.98|16331.98|16335.33|16335.33|16326.09|16326.09|0
1641384600000|2022-01-05 12:10:00|16330.02|16330.02|16328.64|16328.64|16330.02|16330.02|16324.71|16324.71|0
1641384900000|2022-01-05 12:15:00|16327.04|16327.04|16325.65|16325.65|16332.93|16332.93|16321.73|16321.73|0
1641385200000|2022-01-05 12:20:00|16322.06|16322.06|16313.4|16313.4|16322.06|16322.06|16313.4|16313.4|0
1641385500000|2022-01-05 12:25:00|16323.22|16323.22|16316.75|16316.75|16323.22|16323.22|16315.68|16315.68|0
1641385800000|2022-01-05 12:30:00|16316.22|16316.22|16317.6|16317.6|16320.95|16320.95|16314.25|16314.25|0
1641386100000|2022-01-05 12:35:00|16320.95|16320.95|16315.09|16315.09|16320.95|16320.95|16315.09|16315.09|0
1641386400000|2022-01-05 12:40:00|16316.47|16316.47|16311.19|16311.19|16317.05|16317.05|16311.19|16311.19|0
1641386700000|2022-01-05 12:45:00|16307.27|16307.27|16303.76|16303.76|16309.23|16309.23|16301.38|16301.38|0
1641387000000|2022-01-05 12:50:00|16303.23|16303.23|16305.72|16305.72|16305.72|16305.72|16303.23|16303.23|0
1641387300000|2022-01-05 12:55:00|16304.53|16304.53|16304.78|16304.78|16306.12|16306.12|16303.33|16303.33|0
1641387600000|2022-01-05 13:00:00|16298.89|16298.89|16290.59|16290.59|16302.81|16302.81|16289.39|16289.39|0
1641387900000|2022-01-05 13:05:00|16292.55|16292.55|16289.93|16289.93|16300.57|16300.57|16289.93|16289.93|0
1641388200000|2022-01-05 13:10:00|16288.55|16288.55|16286.64|16286.64|16290.51|16290.51|16286.64|16286.64|0
1641388500000|2022-01-05 13:15:00|16287.84|16287.84|16283.97|16283.97|16293.78|16293.78|16283.63|16283.63|0
1641388800000|2022-01-05 13:20:00|16285.17|16285.17|16288.1|16288.1|16288.52|16288.52|16285.17|16285.17|0
1641389100000|2022-01-05 13:25:00|16289.3|16289.3|16271.93|16271.93|16289.71|16289.71|16266.15|16266.15|0
1641389400000|2022-01-05 13:30:00|16275.86|16275.86|16273.06|16273.06|16275.86|16275.86|16273.06|16273.06|0
1641389700000|2022-01-05 13:35:00|16271.1|16271.1|16287.09|16287.09|16288.76|16288.76|16267.17|16267.17|0
1641390000000|2022-01-05 13:40:00|16285.71|16285.71|16287.67|16287.67|16287.67|16287.67|16284.32|16284.32|0
1641390300000|2022-01-05 13:45:00|16286.29|16286.29|16273.33|16273.33|16286.29|16286.29|16273.33|16273.33|0
1641390600000|2022-01-05 13:50:00|16271.94|16271.94|16279.11|16279.11|16279.11|16279.11|16268.11|16268.11|0
1641390900000|2022-01-05 13:55:00|16280.5|16280.5|16279.38|16279.38|16280.5|16280.5|16274.61|16274.61|0
1641391200000|2022-01-05 14:00:00|16278|16278|16270.33|16270.33|16279.38|16279.38|16268.99|16268.99|0
1641391500000|2022-01-05 14:05:00|16269.8|16269.8|16264.14|16264.14|16274.26|16274.26|16264.14|16264.14|0
1641391800000|2022-01-05 14:10:00|16263.07|16263.07|16257.81|16257.81|16263.07|16263.07|16255.84|16255.84|0
1641392100000|2022-01-05 14:15:00|16259.19|16259.19|16261.34|16261.34|16261.34|16261.34|16257.41|16257.41|0
1641392400000|2022-01-05 14:20:00|16259.38|16259.38|16255.67|16255.67|16259.59|16259.59|16254.28|16254.28|0
1641392700000|2022-01-05 14:25:00|16249.78|16249.78|16249.78|16249.78|16254.24|16254.24|16249.78|16249.78|0
1641393000000|2022-01-05 14:30:00|16251.16|16251.16|16254.63|16254.63|16256.55|16256.55|16248.7|16248.7|0
1641393300000|2022-01-05 14:35:00|16252.67|16252.67|16246.2|16246.2|16256.01|16256.01|16246.2|16246.2|0
1641393600000|2022-01-05 14:40:00|16245.66|16245.66|16245.79|16245.79|16248.16|16248.16|16237.41|16237.41|0
1641393900000|2022-01-05 14:45:00|16243.83|16243.83|16224.59|16224.59|16243.83|16243.83|16224.59|16224.59|0
1641394200000|2022-01-05 14:50:00|16223.78|16223.78|16226.18|16226.18|16235.38|16235.38|16222.35|16222.35|0
1641394500000|2022-01-05 14:55:00|16224.79|16224.79|16220.39|16220.39|16230.27|16230.27|16220.39|16220.39|0
1641394800000|2022-01-05 15:00:00|16220.93|16220.93|16239.84|16239.84|16248.65|16248.65|16220.93|16220.93|0
1641395100000|2022-01-05 15:05:00|16241.52|16241.52|16232.27|16232.27|16245.71|16245.71|16232.27|16232.27|0
1641395400000|2022-01-05 15:10:00|16234.23|16234.23|16234.17|16234.17|16238.43|16238.43|16233.12|16233.12|0
1641395700000|2022-01-05 15:15:00|16232.78|16232.78|16244.69|16244.69|16246.07|16246.07|16230.99|16230.99|0
1641396000000|2022-01-05 15:20:00|16246.07|16246.07|16238.41|16238.41|16256.48|16256.48|16234.08|16234.08|0
1641396300000|2022-01-05 15:25:00|16240.38|16240.38|16235.41|16235.41|16242.11|16242.11|16235.41|16235.41|0
1641396600000|2022-01-05 15:30:00|16232.65|16232.65|16227.1|16227.1|16236.75|16236.75|16227.1|16227.1|0
1641396900000|2022-01-05 15:35:00|16229.07|16229.07|16230.09|16230.09|16240.31|16240.31|16229.07|16229.07|0
1641397200000|2022-01-05 15:40:00|16231.47|16231.47|16235.89|16235.89|16238.26|16238.26|16229.51|16229.51|0
1641397500000|2022-01-05 15:45:00|16234.5|16234.5|16238.94|16238.94|16238.94|16238.94|16228.08|16228.08|0
1641397800000|2022-01-05 15:50:00|16236.57|16236.57|16242.82|16242.82|16242.82|16242.82|16235.01|16235.01|0
1641398100000|2022-01-05 15:55:00|16246.97|16246.97|16264.89|16264.89|16265.79|16265.79|16246.97|16246.97|0
1641398400000|2022-01-05 16:00:00|16268.82|16268.82|16298|16298|16298|16298|16266.46|16266.46|0
1641398700000|2022-01-05 16:05:00|16301.93|16301.93|16303.2|16303.2|16307.06|16307.06|16296.09|16296.09|0
1641399000000|2022-01-05 16:10:00|16301.24|16301.24|16287.61|16287.61|16301.24|16301.24|16284.83|16284.83|0
1641399300000|2022-01-05 16:15:00|16285.65|16285.65|16291.91|16291.91|16293.1|16293.1|16285.26|16285.26|0
1641399600000|2022-01-05 16:20:00|16295.83|16295.83|16291.02|16291.02|16307.35|16307.35|16288.68|16288.68|0
1641399900000|2022-01-05 16:25:00|16294.95|16294.95|16302.46|16302.46|16302.46|16302.46|16277.42|16277.42|0
1641456900000|2022-01-06 08:15:00|15980.83|15980.83|16011.65|16011.65|16011.65|16011.65|15965.89|15965.89|0
1641457200000|2022-01-06 08:20:00|16011.12|16011.12|15966.84|15966.84|16011.96|16011.96|15960.37|15960.37|0
1641457500000|2022-01-06 08:25:00|15968.22|15968.22|15919.36|15919.36|15968.22|15968.22|15919.36|15919.36|0
1641457800000|2022-01-06 08:30:00|15922.56|15922.56|15899.85|15899.85|15925.86|15925.86|15894.73|15894.73|0
1641458100000|2022-01-06 08:35:00|15905.74|15905.74|15925.25|15925.25|15942.46|15942.46|15905.74|15905.74|0
1641458400000|2022-01-06 08:40:00|15933.1|15933.1|15948.62|15948.62|15960.01|15960.01|15926.37|15926.37|0
1641458700000|2022-01-06 08:45:00|15950.58|15950.58|15959.8|15959.8|15959.99|15959.99|15946.99|15946.99|0
1641459000000|2022-01-06 08:50:00|15961.18|15961.18|15982.35|15982.35|15982.35|15982.35|15961.18|15961.18|0
1641459300000|2022-01-06 08:55:00|15986.28|15986.28|16030.11|16030.11|16047.04|16047.04|15986.28|15986.28|0
1641459600000|2022-01-06 09:00:00|16028.15|16028.15|16029.09|16029.09|16035.15|16035.15|16026.18|16026.18|0
1641459900000|2022-01-06 09:05:00|16031.22|16031.22|16036.92|16036.92|16054.01|16054.01|16031.22|16031.22|0
1641460200000|2022-01-06 09:10:00|16044.77|16044.77|16035.01|16035.01|16048.7|16048.7|16033.81|16033.81|0
1641460500000|2022-01-06 09:15:00|16040.9|16040.9|16049.83|16049.83|16053.76|16053.76|16032.7|16032.7|0
1641460800000|2022-01-06 09:20:00|16053.76|16053.76|16038.9|16038.9|16053.76|16053.76|16038.9|16038.9|0
1641461100000|2022-01-06 09:25:00|16040.86|16040.86|16035.78|16035.78|16043.63|16043.63|16035.78|16035.78|0
1641461400000|2022-01-06 09:30:00|16031.85|16031.85|16024.02|16024.02|16045.59|16045.59|16024.02|16024.02|0
1641461700000|2022-01-06 09:35:00|16022.82|16022.82|16024.27|16024.27|16026.23|16026.23|16015.98|16015.98|0
1641462000000|2022-01-06 09:40:00|16023.07|16023.07|16013.37|16013.37|16027.58|16027.58|16010.71|16010.71|0
1641462300000|2022-01-06 09:45:00|16017.3|16017.3|16015.81|16015.81|16021.23|16021.23|16015.34|16015.34|0
1641462600000|2022-01-06 09:50:00|16017.78|16017.78|16021.94|16021.94|16024.7|16024.7|16017.78|16017.78|0
1641462900000|2022-01-06 09:55:00|16019.98|16019.98|16025.13|16025.13|16031.02|16031.02|16018.6|16018.6|0
1641463200000|2022-01-06 10:00:00|16027.9|16027.9|16009.93|16009.93|16027.9|16027.9|16009.93|16009.93|0
1641463500000|2022-01-06 10:05:00|16009.11|16009.11|16008.98|16008.98|16016.83|16016.83|16008.98|16008.98|0
1641463800000|2022-01-06 10:10:00|16010.36|16010.36|16025.95|16025.95|16025.95|16025.95|16008.98|16008.98|0
1641464100000|2022-01-06 10:15:00|16027.33|16027.33|16009.73|16009.73|16033.29|16033.29|16008.35|16008.35|0
1641464400000|2022-01-06 10:20:00|16008.53|16008.53|16013.13|16013.13|16016.24|16016.24|16004.61|16004.61|0
1641464700000|2022-01-06 10:25:00|16014.51|16014.51|16009.03|16009.03|16014.51|16014.51|16008.83|16008.83|0
1641465000000|2022-01-06 10:30:00|16007.07|16007.07|16030.71|16030.71|16030.71|16030.71|16007.07|16007.07|0
1641465300000|2022-01-06 10:35:00|16029.51|16029.51|16039.27|16039.27|16039.27|16039.27|16029.51|16029.51|0
1641465600000|2022-01-06 10:40:00|16040.47|16040.47|16028.44|16028.44|16040.47|16040.47|16026.12|16026.12|0
1641465900000|2022-01-06 10:45:00|16028.03|16028.03|16013.75|16013.75|16030.63|16030.63|16013.75|16013.75|0
1641466200000|2022-01-06 10:50:00|16011.79|16011.79|15990.17|15990.17|16015.18|16015.18|15988.21|15988.21|0
1641466500000|2022-01-06 10:55:00|15990.58|15990.58|15994.23|15994.23|15995.78|15995.78|15985.76|15985.76|0
1641466800000|2022-01-06 11:00:00|16007.39|16007.39|16055.88|16055.88|16055.88|16055.88|16003.28|16003.28|0
1641467100000|2022-01-06 11:05:00|16057.07|16057.07|16050.17|16050.17|16057.07|16057.07|16045.63|16045.63|0
1641467400000|2022-01-06 11:10:00|16044.28|16044.28|16037.47|16037.47|16052.57|16052.57|16035.5|16035.5|0
1641467700000|2022-01-06 11:15:00|16039.43|16039.43|16016.08|16016.08|16039.43|16039.43|16009.94|16009.94|0
1641468000000|2022-01-06 11:20:00|16016.9|16016.9|16006.8|16006.8|16017.3|16017.3|16005.83|16005.83|0
1641468300000|2022-01-06 11:25:00|16005.41|16005.41|16012.52|16012.52|16012.52|16012.52|16004.03|16004.03|0
1641468600000|2022-01-06 11:30:00|16010.55|16010.55|16015.63|16015.63|16016.44|16016.44|16010.55|16010.55|0
1641468900000|2022-01-06 11:35:00|16013.66|16013.66|16002.93|16002.93|16013.66|16013.66|15996.91|15996.91|0
1641469200000|2022-01-06 11:40:00|16001.73|16001.73|15996.75|15996.75|16009.38|16009.38|15996.75|15996.75|0
1641469500000|2022-01-06 11:45:00|15994.79|15994.79|15983.82|15983.82|15994.79|15994.79|15983.82|15983.82|0
1641469800000|2022-01-06 11:50:00|15984.23|15984.23|15988.73|15988.73|15988.73|15988.73|15982.84|15982.84|0
1641470100000|2022-01-06 11:55:00|15982.84|15982.84|15994.41|15994.41|15994.41|15994.41|15981.64|15981.64|0
1641470400000|2022-01-06 12:00:00|15998.34|15998.34|16004.27|16004.27|16004.67|16004.67|15996.95|15996.95|0
1641470700000|2022-01-06 12:05:00|16005.52|16005.52|16014.97|16014.97|16017.51|16017.51|16005.52|16005.52|0
1641471000000|2022-01-06 12:10:00|16014.56|16014.56|16012.34|16012.34|16019.87|16019.87|16010.96|16010.96|0
1641471300000|2022-01-06 12:15:00|16012.75|16012.75|16003.1|16003.1|16022.56|16022.56|16003.1|16003.1|0
1641471600000|2022-01-06 12:20:00|16001.14|16001.14|15980.6|15980.6|16002.53|16002.53|15976.63|15976.63|0
1641471900000|2022-01-06 12:25:00|15974.71|15974.71|15980.79|15980.79|15980.79|15980.79|15971.36|15971.36|0
1641472200000|2022-01-06 12:30:00|15983.18|15983.18|15977.29|15977.29|15987.11|15987.11|15977.29|15977.29|0
1641472500000|2022-01-06 12:35:00|15979.26|15979.26|15979.24|15979.24|15982.14|15982.14|15964.74|15964.74|0
1641472800000|2022-01-06 12:40:00|15979.65|15979.65|15978.37|15978.37|15985.22|15985.22|15972.38|15972.38|0
1641473100000|2022-01-06 12:45:00|15980.33|15980.33|15974.47|15974.47|15982.32|15982.32|15974.47|15974.47|0
1641473400000|2022-01-06 12:50:00|15974.05|15974.05|15977.4|15977.4|15977.4|15977.4|15974.05|15974.05|0
1641473700000|2022-01-06 12:55:00|15983.29|15983.29|15976.58|15976.58|15983.29|15983.29|15976.17|15976.17|0
1641474000000|2022-01-06 13:00:00|15978.54|15978.54|15994.28|15994.28|15997.01|15997.01|15978.54|15978.54|0
1641474300000|2022-01-06 13:05:00|16002.13|16002.13|16014.72|16014.72|16014.72|16014.72|16002.13|16002.13|0
1641474600000|2022-01-06 13:10:00|16016.68|16016.68|16011.87|16011.87|16016.68|16016.68|16010.48|16010.48|0
1641474900000|2022-01-06 13:15:00|16015.79|16015.79|16010.03|16010.03|16015.92|16015.92|16006.32|16006.32|0
1641475200000|2022-01-06 13:20:00|16008.64|16008.64|16008.39|16008.39|16020.42|16020.42|16008.39|16008.39|0
1641475500000|2022-01-06 13:25:00|16006.42|16006.42|16003.11|16003.11|16006.42|16006.42|15995.66|15995.66|0
1641475800000|2022-01-06 13:30:00|16004.17|16004.17|15972.35|15972.35|16004.17|16004.17|15972.35|15972.35|0
1641476100000|2022-01-06 13:35:00|15974.32|15974.32|15983.55|15983.55|15983.55|15983.55|15974.32|15974.32|0
1641476400000|2022-01-06 13:40:00|15984.94|15984.94|15974.11|15974.11|15989.27|15989.27|15974.11|15974.11|0
1641476700000|2022-01-06 13:45:00|15972.15|15972.15|15969.49|15969.49|15972.15|15972.15|15965.34|15965.34|0
1641477000000|2022-01-06 13:50:00|15971.45|15971.45|15967.59|15967.59|15975.38|15975.38|15967.59|15967.59|0
1641477300000|2022-01-06 13:55:00|15973.48|15973.48|15962.19|15962.19|15973.48|15973.48|15962.19|15962.19|0
1641477600000|2022-01-06 14:00:00|15960.81|15960.81|15955.88|15955.88|15962.93|15962.93|15955.88|15955.88|0
1641477900000|2022-01-06 14:05:00|15953.91|15953.91|15955.92|15955.92|15957.11|15957.11|15949.55|15949.55|0
1641478200000|2022-01-06 14:10:00|15950.03|15950.03|15936.33|15936.33|15953.96|15953.96|15934.37|15934.37|0
1641478500000|2022-01-06 14:15:00|15938.3|15938.3|15933.79|15933.79|15941.79|15941.79|15920.74|15920.74|0
1641478800000|2022-01-06 14:20:00|15929.86|15929.86|15934.21|15934.21|15934.21|15934.21|15924.38|15924.38|0
1641479100000|2022-01-06 14:25:00|15932.24|15932.24|15927.35|15927.35|15932.24|15932.24|15925.39|15925.39|0
1641479400000|2022-01-06 14:30:00|15925.39|15925.39|15946.81|15946.81|15952.45|15952.45|15918.24|15918.24|0
1641479700000|2022-01-06 14:35:00|15950.74|15950.74|15933.7|15933.7|15952.7|15952.7|15930.93|15930.93|0
1641480000000|2022-01-06 14:40:00|15935.66|15935.66|15939.75|15939.75|15940.16|15940.16|15931.64|15931.64|0
1641480300000|2022-01-06 14:45:00|15939.33|15939.33|15929.67|15929.67|15940.58|15940.58|15926.77|15926.77|0
1641480600000|2022-01-06 14:50:00|15928.47|15928.47|15947.82|15947.82|15954.52|15954.52|15926.51|15926.51|0
1641480900000|2022-01-06 14:55:00|15946.59|15946.59|15937.74|15937.74|15952.48|15952.48|15935.78|15935.78|0
1641481200000|2022-01-06 15:00:00|15941.67|15941.67|15927.55|15927.55|15951.71|15951.71|15926.48|15926.48|0
1641481500000|2022-01-06 15:05:00|15926.16|15926.16|15939.02|15939.02|15943.84|15943.84|15923|15923|0
1641481800000|2022-01-06 15:10:00|15939.55|15939.55|15940.65|15940.65|15951.33|15951.33|15935.5|15935.5|0
1641482100000|2022-01-06 15:15:00|15941.06|15941.06|15959.66|15959.66|15969.51|15969.51|15941.06|15941.06|0
1641482400000|2022-01-06 15:20:00|15967.52|15967.52|15950.32|15950.32|15972.02|15972.02|15944.6|15944.6|0
1641482700000|2022-01-06 15:25:00|15952.28|15952.28|15933.55|15933.55|15963.78|15963.78|15933.55|15933.55|0
1641483000000|2022-01-06 15:30:00|15933.97|15933.97|15948.13|15948.13|15954.24|15954.24|15933.97|15933.97|0
1641483300000|2022-01-06 15:35:00|15949.51|15949.51|15957.98|15957.98|15963.11|15963.11|15947.55|15947.55|0
1641483600000|2022-01-06 15:40:00|15963.87|15963.87|15960.12|15960.12|15964.04|15964.04|15954.8|15954.8|0
1641483900000|2022-01-06 15:45:00|15958.73|15958.73|15974.21|15974.21|15974.21|15974.21|15958.73|15958.73|0
1641484200000|2022-01-06 15:50:00|15975.59|15975.59|15976.93|15976.93|15979.42|15979.42|15970.5|15970.5|0
1641484500000|2022-01-06 15:55:00|15974.16|15974.16|15983.77|15983.77|15991.37|15991.37|15968.06|15968.06|0
1641484800000|2022-01-06 16:00:00|15985.15|15985.15|15992.71|15992.71|16000.85|16000.85|15985.15|15985.15|0
1641485100000|2022-01-06 16:05:00|15990.75|15990.75|15976.23|15976.23|15990.75|15990.75|15976.23|15976.23|0
1641485400000|2022-01-06 16:10:00|15976.76|15976.76|15984.8|15984.8|15984.8|15984.8|15976.53|15976.53|0
1641485700000|2022-01-06 16:15:00|15978.91|15978.91|15966.68|15966.68|15981.5|15981.5|15966.68|15966.68|0
1641486000000|2022-01-06 16:20:00|15967.26|15967.26|15967.14|15967.14|15971.6|15971.6|15965.17|15965.17|0
1641486300000|2022-01-06 16:25:00|15965.17|15965.17|15951.62|15951.62|15967.14|15967.14|15948.49|15948.49|0
1641543300000|2022-01-07 08:15:00|15930.9|15930.9|15935.35|15935.35|15943.01|15943.01|15914.07|15914.07|0
1641543600000|2022-01-07 08:20:00|15931.43|15931.43|15932.06|15932.06|15953.61|15953.61|15928.11|15928.11|0
1641543900000|2022-01-07 08:25:00|15931.25|15931.25|15898.48|15898.48|15931.25|15931.25|15892.59|15892.59|0
1641544200000|2022-01-07 08:30:00|15899.86|15899.86|15873.55|15873.55|15901.47|15901.47|15863.11|15863.11|0
1641544500000|2022-01-07 08:35:00|15871.58|15871.58|15818.22|15818.22|15871.58|15871.58|15815.06|15815.06|0
1641544800000|2022-01-07 08:40:00|15816.26|15816.26|15819.61|15819.61|15819.61|15819.61|15809.42|15809.42|0
1641545100000|2022-01-07 08:45:00|15815.69|15815.69|15842.88|15842.88|15842.88|15842.88|15810.13|15810.13|0
1641545400000|2022-01-07 08:50:00|15836.99|15836.99|15818.72|15818.72|15844.71|15844.71|15818.72|15818.72|0
1641545700000|2022-01-07 08:55:00|15824.61|15824.61|15826.53|15826.53|15842.13|15842.13|15824.61|15824.61|0
1641546000000|2022-01-07 09:00:00|15827.92|15827.92|15856.33|15856.33|15856.33|15856.33|15827.92|15827.92|0
1641546300000|2022-01-07 09:05:00|15859.1|15859.1|15857.47|15857.47|15864.99|15864.99|15852.74|15852.74|0
1641546600000|2022-01-07 09:10:00|15856.27|15856.27|15886.9|15886.9|15888.74|15888.74|15856.27|15856.27|0
1641546900000|2022-01-07 09:15:00|15879.05|15879.05|15890.7|15890.7|15894.86|15894.86|15879.05|15879.05|0
1641547200000|2022-01-07 09:20:00|15902.48|15902.48|15909.48|15909.48|15917.33|15917.33|15902.48|15902.48|0
1641547500000|2022-01-07 09:25:00|15910.86|15910.86|15914|15914|15919.52|15919.52|15908.09|15908.09|0
1641547800000|2022-01-07 09:30:00|15912.62|15912.62|15919.89|15919.89|15923.82|15923.82|15907.31|15907.31|0
1641548100000|2022-01-07 09:35:00|15921.86|15921.86|15889.91|15889.91|15924.62|15924.62|15889.91|15889.91|0
1641548400000|2022-01-07 09:40:00|15899.72|15899.72|15894.12|15894.12|15900.13|15900.13|15887.95|15887.95|0
1641548700000|2022-01-07 09:45:00|15892.73|15892.73|15901.73|15901.73|15909.58|15909.58|15887.18|15887.18|0
1641549000000|2022-01-07 09:50:00|15900.66|15900.66|15882.48|15882.48|15900.66|15900.66|15872.66|15872.66|0
1641549300000|2022-01-07 09:55:00|15881.66|15881.66|15885.27|15885.27|15887.67|15887.67|15871.97|15871.97|0
1641549600000|2022-01-07 10:00:00|15889.2|15889.2|15891.73|15891.73|15895.5|15895.5|15883.72|15883.72|0
1641549900000|2022-01-07 10:05:00|15893.11|15893.11|15903.3|15903.3|15903.3|15903.3|15885.26|15885.26|0
1641550200000|2022-01-07 10:10:00|15904.68|15904.68|15894.85|15894.85|15908.32|15908.32|15894.85|15894.85|0
1641550500000|2022-01-07 10:15:00|15892.89|15892.89|15918.57|15918.57|15923.14|15923.14|15891.69|15891.69|0
1641550800000|2022-01-07 10:20:00|15916.61|15916.61|15904.77|15904.77|15916.61|15916.61|15897.68|15897.68|0
1641551100000|2022-01-07 10:25:00|15902.8|15902.8|15908.31|15908.31|15908.31|15908.31|15902.64|15902.64|0
1641551400000|2022-01-07 10:30:00|15906.34|15906.34|15920.01|15920.01|15921.97|15921.97|15906.01|15906.01|0
1641551700000|2022-01-07 10:35:00|15925.9|15925.9|15901.93|15901.93|15927.86|15927.86|15888.19|15888.19|0
1641552000000|2022-01-07 10:40:00|15903.9|15903.9|15906.49|15906.49|15909.33|15909.33|15901.93|15901.93|0
1641552300000|2022-01-07 10:45:00|15912.38|15912.38|15925.06|15925.06|15926.45|15926.45|15910.84|15910.84|0
1641552600000|2022-01-07 10:50:00|15926.45|15926.45|15924.93|15924.93|15930.24|15930.24|15922.97|15922.97|0
1641552900000|2022-01-07 10:55:00|15926.9|15926.9|15945.62|15945.62|15946.61|15946.61|15924.13|15924.13|0
1641553200000|2022-01-07 11:00:00|15944.24|15944.24|15937.85|15937.85|15944.24|15944.24|15926.33|15926.33|0
1641553500000|2022-01-07 11:05:00|15931.96|15931.96|15938.99|15938.99|15938.99|15938.99|15931.96|15931.96|0
1641553800000|2022-01-07 11:10:00|15935.07|15935.07|15923.25|15923.25|15940.75|15940.75|15923.25|15923.25|0
1641554100000|2022-01-07 11:15:00|15921.28|15921.28|15913.58|15913.58|15923.25|15923.25|15911.61|15911.61|0
1641554400000|2022-01-07 11:20:00|15911.61|15911.61|15921.52|15921.52|15925.44|15925.44|15911.61|15911.61|0
1641554700000|2022-01-07 11:25:00|15913.66|15913.66|15928.55|15928.55|15930.11|15930.11|15912.85|15912.85|0
1641555000000|2022-01-07 11:30:00|15922.66|15922.66|15915.39|15915.39|15922.66|15922.66|15915.39|15915.39|0
1641555300000|2022-01-07 11:35:00|15919.32|15919.32|15908.51|15908.51|15919.32|15919.32|15902.62|15902.62|0
1641555600000|2022-01-07 11:40:00|15904.58|15904.58|15896.73|15896.73|15904.58|15904.58|15896.73|15896.73|0
1641555900000|2022-01-07 11:45:00|15894.77|15894.77|15887.92|15887.92|15894.77|15894.77|15886.53|15886.53|0
1641556200000|2022-01-07 11:50:00|15889.88|15889.88|15898.14|15898.14|15898.14|15898.14|15889.88|15889.88|0
1641556500000|2022-01-07 11:55:00|15898.67|15898.67|15886.58|15886.58|15904.95|15904.95|15885.68|15885.68|0
1641556800000|2022-01-07 12:00:00|15886.17|15886.17|15902.72|15902.72|15902.72|15902.72|15886.17|15886.17|0
1641557100000|2022-01-07 12:05:00|15904.69|15904.69|15904.11|15904.11|15911.96|15911.96|15904.11|15904.11|0
1641557400000|2022-01-07 12:10:00|15910|15910|15910.16|15910.16|15915.53|15915.53|15910|15910|0
1641557700000|2022-01-07 12:15:00|15911.54|15911.54|15929.66|15929.66|15933.59|15933.59|15911.54|15911.54|0
1641558000000|2022-01-07 12:20:00|15927.7|15927.7|15936.4|15936.4|15936.4|15936.4|15924.35|15924.35|0
1641558300000|2022-01-07 12:25:00|15936.93|15936.93|15956.35|15956.35|15956.35|15956.35|15936.93|15936.93|0
1641558600000|2022-01-07 12:30:00|15956.76|15956.76|15979.4|15979.4|15985.29|15985.29|15956.76|15956.76|0
1641558900000|2022-01-07 12:35:00|15980.6|15980.6|15989.25|15989.25|15989.25|15989.25|15977.25|15977.25|0
1641559200000|2022-01-07 12:40:00|15983.36|15983.36|15988.49|15988.49|15992.41|15992.41|15979.21|15979.21|0
1641559500000|2022-01-07 12:45:00|15986.53|15986.53|15993.75|15993.75|15993.75|15993.75|15986.53|15986.53|0
1641559800000|2022-01-07 12:50:00|15991.79|15991.79|15986.89|15986.89|15993.17|15993.17|15984.12|15984.12|0
1641560100000|2022-01-07 12:55:00|15985.51|15985.51|15986.09|15986.09|15986.89|15986.89|15982.53|15982.53|0
1641560400000|2022-01-07 13:00:00|15987.48|15987.48|15988.64|15988.64|15991.41|15991.41|15987.48|15987.48|0
1641560700000|2022-01-07 13:05:00|15990.31|15990.31|15999.23|15999.23|16000.61|16000.61|15983.03|15983.03|0
1641561000000|2022-01-07 13:10:00|16001.19|16001.19|16007.31|16007.31|16008.46|16008.46|16000.61|16000.61|0
1641561300000|2022-01-07 13:15:00|16006.9|16006.9|16005.13|16005.13|16007.71|16007.71|16001.25|16001.25|0
1641561600000|2022-01-07 13:20:00|16001.2|16001.2|16006.77|16006.77|16008.73|16008.73|15997.27|15997.27|0
1641561900000|2022-01-07 13:25:00|16004.8|16004.8|16011.51|16011.51|16011.51|16011.51|16004.8|16004.8|0
1641562200000|2022-01-07 13:30:00|16012.34|16012.34|15997.85|15997.85|16014.91|16014.91|15994.1|15994.1|0
1641562500000|2022-01-07 13:35:00|15993.93|15993.93|15975.1|15975.1|15993.93|15993.93|15975.1|15975.1|0
1641562800000|2022-01-07 13:40:00|15972.33|15972.33|15966.17|15966.17|15973.44|15973.44|15966.17|15966.17|0
1641563100000|2022-01-07 13:45:00|15966.58|15966.58|15974.42|15974.42|15981.5|15981.5|15964.61|15964.61|0
1641563400000|2022-01-07 13:50:00|15973.22|15973.22|15950.37|15950.37|15973.22|15973.22|15950.37|15950.37|0
1641563700000|2022-01-07 13:55:00|15948.99|15948.99|15943.91|15943.91|15957.65|15957.65|15943.91|15943.91|0
1641564000000|2022-01-07 14:00:00|15945.87|15945.87|15967.48|15967.48|15973.93|15973.93|15945.87|15945.87|0
1641564300000|2022-01-07 14:05:00|15968.86|15968.86|15985.23|15985.23|15987.34|15987.34|15967.48|15967.48|0
1641564600000|2022-01-07 14:10:00|15984.04|15984.04|15978.89|15978.89|15984.04|15984.04|15974.96|15974.96|0
1641564900000|2022-01-07 14:15:00|15976.92|15976.92|16004.35|16004.35|16004.35|16004.35|15973.61|15973.61|0
1641565200000|2022-01-07 14:20:00|16002.39|16002.39|16002.2|16002.2|16013.4|16013.4|16002.2|16002.2|0
1641565500000|2022-01-07 14:25:00|16003.59|16003.59|15996.25|15996.25|16003.59|16003.59|15995.83|15995.83|0
1641565800000|2022-01-07 14:30:00|15997.63|15997.63|16004.03|16004.03|16015.22|16015.22|15986.36|15986.36|0
1641566100000|2022-01-07 14:35:00|16004.84|16004.84|15993.49|15993.49|16006.63|16006.63|15993.08|15993.08|0
1641566400000|2022-01-07 14:40:00|15997.41|15997.41|16016.65|16016.65|16018.61|16018.61|15997.41|15997.41|0
1641566700000|2022-01-07 14:45:00|16018.03|16018.03|15969.6|15969.6|16019.95|16019.95|15969.6|15969.6|0
1641567000000|2022-01-07 14:50:00|15967.63|15967.63|15995.83|15995.83|15995.83|15995.83|15967.06|15967.06|0
1641567300000|2022-01-07 14:55:00|15993.87|15993.87|15998.51|15998.51|16004.4|16004.4|15991.91|15991.91|0
1641567600000|2022-01-07 15:00:00|15995.74|15995.74|15973.42|15973.42|15995.74|15995.74|15970.88|15970.88|0
1641567900000|2022-01-07 15:05:00|15971.46|15971.46|15970.52|15970.52|15979.71|15979.71|15967.53|15967.53|0
1641568200000|2022-01-07 15:10:00|15974.45|15974.45|15978.62|15978.62|15986.98|15986.98|15974.45|15974.45|0
1641568500000|2022-01-07 15:15:00|15976.65|15976.65|15959.2|15959.2|15976.65|15976.65|15957.81|15957.81|0
1641568800000|2022-01-07 15:20:00|15957.24|15957.24|15960.93|15960.93|15962.8|15962.8|15956.11|15956.11|0
1641569100000|2022-01-07 15:25:00|15960.4|15960.4|15958.79|15958.79|15965.13|15965.13|15956.74|15956.74|0
1641569400000|2022-01-07 15:30:00|15958.09|15958.09|15939.98|15939.98|15964.24|15964.24|15939.15|15939.15|0
1641569700000|2022-01-07 15:35:00|15951.75|15951.75|15933.57|15933.57|15953.72|15953.72|15930.13|15930.13|0
1641570000000|2022-01-07 15:40:00|15931.61|15931.61|15933.11|15933.11|15949.23|15949.23|15929.64|15929.64|0
1641570300000|2022-01-07 15:45:00|15937.03|15937.03|15932.86|15932.86|15943.48|15943.48|15928.92|15928.92|0
1641570600000|2022-01-07 15:50:00|15931.66|15931.66|15928.07|15928.07|15934.2|15934.2|15905.89|15905.89|0
1641570900000|2022-01-07 15:55:00|15926.11|15926.11|15925.47|15925.47|15931.51|15931.51|15916.24|15916.24|0
1641571200000|2022-01-07 16:00:00|15924.09|15924.09|15949.04|15949.04|15950.43|15950.43|15924.09|15924.09|0
1641571500000|2022-01-07 16:05:00|15951.01|15951.01|15944.17|15944.17|15956.62|15956.62|15944.17|15944.17|0
1641571800000|2022-01-07 16:10:00|15945.56|15945.56|15935.29|15935.29|15953.41|15953.41|15935.1|15935.1|0
1641572100000|2022-01-07 16:15:00|15935.7|15935.7|15928.62|15928.62|15940.4|15940.4|15924.7|15924.7|0
1641572400000|2022-01-07 16:20:00|15930.59|15930.59|15938.72|15938.72|15938.72|15938.72|15929.03|15929.03|0
1641572700000|2022-01-07 16:25:00|15940.68|15940.68|15937.56|15937.56|15948.24|15948.24|15935.01|15935.01|0
1641802500000|2022-01-10 08:15:00|15864.9|15864.9|15819.83|15819.83|15864.9|15864.9|15819.83|15819.83|0
1641802800000|2022-01-10 08:20:00|15815.9|15815.9|15800|15800|15830.45|15830.45|15800|15800|0
1641803100000|2022-01-10 08:25:00|15803.93|15803.93|15821.04|15821.04|15821.04|15821.04|15782.48|15782.48|0
1641803400000|2022-01-10 08:30:00|15819.08|15819.08|15764.66|15764.66|15819.61|15819.61|15764.66|15764.66|0
1641803700000|2022-01-10 08:35:00|15766.05|15766.05|15752|15752|15766.05|15766.05|15740.48|15740.48|0
1641804000000|2022-01-10 08:40:00|15750.04|15750.04|15733.76|15733.76|15757.09|15757.09|15729.83|15729.83|0
1641804300000|2022-01-10 08:45:00|15741.61|15741.61|15694.02|15694.02|15741.61|15741.61|15690.09|15690.09|0
1641804600000|2022-01-10 08:50:00|15695.98|15695.98|15744.72|15744.72|15744.72|15744.72|15695.98|15695.98|0
1641804900000|2022-01-10 08:55:00|15746.1|15746.1|15753.59|15753.59|15768.73|15768.73|15734.9|15734.9|0
1641805200000|2022-01-10 09:00:00|15750.82|15750.82|15748.66|15748.66|15767.91|15767.91|15747.22|15747.22|0
1641805500000|2022-01-10 09:05:00|15756.51|15756.51|15757.31|15757.31|15758.16|15758.16|15746.16|15746.16|0
1641805800000|2022-01-10 09:10:00|15755.34|15755.34|15755.49|15755.49|15766.97|15766.97|15753.52|15753.52|0
1641806100000|2022-01-10 09:15:00|15756.87|15756.87|15777.89|15777.89|15785.16|15785.16|15755.49|15755.49|0
1641806400000|2022-01-10 09:20:00|15780.66|15780.66|15792.92|15792.92|15797.65|15797.65|15780.66|15780.66|0
1641806700000|2022-01-10 09:25:00|15787.03|15787.03|15790.87|15790.87|15790.87|15790.87|15776.9|15776.9|0
1641807000000|2022-01-10 09:30:00|15791.4|15791.4|15782.57|15782.57|15794.6|15794.6|15781.27|15781.27|0
1641807300000|2022-01-10 09:35:00|15781.37|15781.37|15787.33|15787.33|15793.01|15793.01|15780.57|15780.57|0
1641807600000|2022-01-10 09:40:00|15785.36|15785.36|15781.18|15781.18|15787.06|15787.06|15777.92|15777.92|0
1641807900000|2022-01-10 09:45:00|15778.41|15778.41|15780.7|15780.7|15784.3|15784.3|15773.28|15773.28|0
1641808200000|2022-01-10 09:50:00|15782.08|15782.08|15789.08|15789.08|15793.81|15793.81|15782.08|15782.08|0
1641808500000|2022-01-10 09:55:00|15787.7|15787.7|15792.16|15792.16|15801.97|15801.97|15781|15781|0
1641808800000|2022-01-10 10:00:00|15788.23|15788.23|15795.49|15795.49|15797.46|15797.46|15776.86|15776.86|0
1641809100000|2022-01-10 10:05:00|15796.03|15796.03|15798.24|15798.24|15802.7|15802.7|15791.21|15791.21|0
1641809400000|2022-01-10 10:10:00|15797.42|15797.42|15786.18|15786.18|15797.42|15797.42|15781.68|15781.68|0
1641809700000|2022-01-10 10:15:00|15784.22|15784.22|15770.21|15770.21|15784.75|15784.75|15763.25|15763.25|0
1641810000000|2022-01-10 10:20:00|15768.24|15768.24|15749.07|15749.07|15771.11|15771.11|15747.11|15747.11|0
1641810300000|2022-01-10 10:25:00|15747.11|15747.11|15751.56|15751.56|15751.56|15751.56|15735.38|15735.38|0
1641810600000|2022-01-10 10:30:00|15753.53|15753.53|15771.23|15771.23|15771.23|15771.23|15746.87|15746.87|0
1641810900000|2022-01-10 10:35:00|15767.3|15767.3|15766.04|15766.04|15768.28|15768.28|15764.08|15764.08|0
1641811200000|2022-01-10 10:40:00|15764.08|15764.08|15743.69|15743.69|15766.48|15766.48|15743.69|15743.69|0
1641811500000|2022-01-10 10:45:00|15745.78|15745.78|15746.1|15746.1|15754.43|15754.43|15742.17|15742.17|0
1641811800000|2022-01-10 10:50:00|15746.63|15746.63|15730.38|15730.38|15746.63|15746.63|15730.38|15730.38|0
1641812100000|2022-01-10 10:55:00|15736.27|15736.27|15727.02|15727.02|15736.27|15736.27|15717.8|15717.8|0
1641812400000|2022-01-10 11:00:00|15726.49|15726.49|15709.1|15709.1|15726.49|15726.49|15704.59|15704.59|0
1641812700000|2022-01-10 11:05:00|15705.17|15705.17|15705.8|15705.8|15707.14|15707.14|15693.44|15693.44|0
1641813000000|2022-01-10 11:10:00|15701.87|15701.87|15694.85|15694.85|15701.87|15701.87|15694.85|15694.85|0
1641813300000|2022-01-10 11:15:00|15688.97|15688.97|15704.55|15704.55|15704.55|15704.55|15688.43|15688.43|0
1641813600000|2022-01-10 11:20:00|15705.78|15705.78|15691.95|15691.95|15705.78|15705.78|15686.64|15686.64|0
1641813900000|2022-01-10 11:25:00|15693.33|15693.33|15689.68|15689.68|15694.72|15694.72|15680.44|15680.44|0
1641814200000|2022-01-10 11:30:00|15690.93|15690.93|15693.7|15693.7|15701.55|15701.55|15690.93|15690.93|0
1641814500000|2022-01-10 11:35:00|15699.59|15699.59|15701.12|15701.12|15712.75|15712.75|15699.59|15699.59|0
1641814800000|2022-01-10 11:40:00|15699.16|15699.16|15700.61|15700.61|15700.61|15700.61|15691.3|15691.3|0
1641815100000|2022-01-10 11:45:00|15702.57|15702.57|15714.77|15714.77|15718.92|15718.92|15700.61|15700.61|0
1641815400000|2022-01-10 11:50:00|15715.18|15715.18|15752.55|15752.55|15752.55|15752.55|15715.18|15715.18|0
1641815700000|2022-01-10 11:55:00|15755.32|15755.32|15748.11|15748.11|15756.58|15756.58|15746.73|15746.73|0
1641816000000|2022-01-10 12:00:00|15745.98|15745.98|15726.61|15726.61|15751.2|15751.2|15726.61|15726.61|0
1641816300000|2022-01-10 12:05:00|15730.53|15730.53|15722.85|15722.85|15732.5|15732.5|15721.47|15721.47|0
1641816600000|2022-01-10 12:10:00|15724.81|15724.81|15703.5|15703.5|15724.81|15724.81|15696.23|15696.23|0
1641816900000|2022-01-10 12:15:00|15704.03|15704.03|15696.41|15696.41|15704.03|15704.03|15693.68|15693.68|0
1641817200000|2022-01-10 12:20:00|15692.49|15692.49|15685.24|15685.24|15696.41|15696.41|15685.24|15685.24|0
1641817500000|2022-01-10 12:25:00|15689.16|15689.16|15692.02|15692.02|15696.61|15696.61|15688.84|15688.84|0
1641817800000|2022-01-10 12:30:00|15688.1|15688.1|15671.21|15671.21|15691.98|15691.98|15669.17|15669.17|0
1641818100000|2022-01-10 12:35:00|15672.41|15672.41|15679.14|15679.14|15684.41|15684.41|15670.81|15670.81|0
1641818400000|2022-01-10 12:40:00|15681.53|15681.53|15674.68|15674.68|15681.53|15681.53|15674.68|15674.68|0
1641818700000|2022-01-10 12:45:00|15676.64|15676.64|15648.23|15648.23|15676.64|15676.64|15648.23|15648.23|0
1641819000000|2022-01-10 12:50:00|15644.3|15644.3|15640.21|15640.21|15648.06|15648.06|15635.06|15635.06|0
1641819300000|2022-01-10 12:55:00|15638.08|15638.08|15602.97|15602.97|15638.08|15638.08|15599.05|15599.05|0
1641819600000|2022-01-10 13:00:00|15601.59|15601.59|15597.62|15597.62|15604.93|15604.93|15592.31|15592.31|0
1641819900000|2022-01-10 13:05:00|15593.69|15593.69|15581.87|15581.87|15593.69|15593.69|15579.98|15579.98|0
1641820200000|2022-01-10 13:10:00|15580.49|15580.49|15564.62|15564.62|15580.49|15580.49|15564.62|15564.62|0
1641820500000|2022-01-10 13:15:00|15565.69|15565.69|15565.34|15565.34|15570.69|15570.69|15562.14|15562.14|0
1641820800000|2022-01-10 13:20:00|15569.26|15569.26|15608.15|15608.15|15608.15|15608.15|15569.26|15569.26|0
1641821100000|2022-01-10 13:25:00|15609.22|15609.22|15637.34|15637.34|15637.34|15637.34|15609.22|15609.22|0
1641821400000|2022-01-10 13:30:00|15635.21|15635.21|15630.31|15630.31|15643.06|15643.06|15629.49|15629.49|0
1641821700000|2022-01-10 13:35:00|15629.78|15629.78|15610.67|15610.67|15629.78|15629.78|15610.67|15610.67|0
1641822000000|2022-01-10 13:40:00|15612.05|15612.05|15620.31|15620.31|15626.6|15626.6|15612.05|15612.05|0
1641822300000|2022-01-10 13:45:00|15622.28|15622.28|15614.21|15614.21|15626.9|15626.9|15610.2|15610.2|0
1641822600000|2022-01-10 13:50:00|15614.74|15614.74|15622.61|15622.61|15625.39|15625.39|15614.74|15614.74|0
1641822900000|2022-01-10 13:55:00|15626.54|15626.54|15623.72|15623.72|15626.54|15626.54|15622.61|15622.61|0
1641823200000|2022-01-10 14:00:00|15621.76|15621.76|15572.2|15572.2|15621.76|15621.76|15572.2|15572.2|0
1641823500000|2022-01-10 14:05:00|15578.09|15578.09|15585.5|15585.5|15590.81|15590.81|15576.49|15576.49|0
1641823800000|2022-01-10 14:10:00|15585.09|15585.09|15571.15|15571.15|15586.66|15586.66|15571.15|15571.15|0
1641824100000|2022-01-10 14:15:00|15570.31|15570.31|15558.77|15558.77|15572.85|15572.85|15556.81|15556.81|0
1641824400000|2022-01-10 14:20:00|15562.7|15562.7|15541.29|15541.29|15564.66|15564.66|15537.36|15537.36|0
1641824700000|2022-01-10 14:25:00|15545.21|15545.21|15527.37|15527.37|15545.21|15545.21|15527.37|15527.37|0
1641825000000|2022-01-10 14:30:00|15525.41|15525.41|15527.24|15527.24|15542.86|15542.86|15523.46|15523.46|0
1641825300000|2022-01-10 14:35:00|15525.85|15525.85|15542.13|15542.13|15549.68|15549.68|15524.25|15524.25|0
1641825600000|2022-01-10 14:40:00|15543.19|15543.19|15536.02|15536.02|15545.82|15545.82|15534.06|15534.06|0
1641825900000|2022-01-10 14:45:00|15530.13|15530.13|15515.55|15515.55|15530.13|15530.13|15511.26|15511.26|0
1641826200000|2022-01-10 14:50:00|15521.44|15521.44|15536.75|15536.75|15546.02|15546.02|15521.44|15521.44|0
1641826500000|2022-01-10 14:55:00|15538.14|15538.14|15527.07|15527.07|15540.92|15540.92|15519.22|15519.22|0
1641826800000|2022-01-10 15:00:00|15523.15|15523.15|15517.01|15517.01|15542.75|15542.75|15517.01|15517.01|0
1641827100000|2022-01-10 15:05:00|15518.39|15518.39|15513.95|15513.95|15538.77|15538.77|15508.48|15508.48|0
1641827400000|2022-01-10 15:10:00|15508.07|15508.07|15494.86|15494.86|15510.22|15510.22|15494.86|15494.86|0
1641827700000|2022-01-10 15:15:00|15496.82|15496.82|15495.05|15495.05|15515.3|15515.3|15493.08|15493.08|0
1641828000000|2022-01-10 15:20:00|15496.43|15496.43|15522.99|15522.99|15522.99|15522.99|15496.43|15496.43|0
1641828300000|2022-01-10 15:25:00|15521.61|15521.61|15515.72|15515.72|15525.19|15525.19|15507.34|15507.34|0
1641828600000|2022-01-10 15:30:00|15513.76|15513.76|15493.56|15493.56|15515.72|15515.72|15490.56|15490.56|0
1641828900000|2022-01-10 15:35:00|15492.49|15492.49|15496.84|15496.84|15502.73|15502.73|15486.6|15486.6|0
1641829200000|2022-01-10 15:40:00|15496.3|15496.3|15474.2|15474.2|15496.3|15496.3|15466.84|15466.84|0
1641829500000|2022-01-10 15:45:00|15473.67|15473.67|15447.84|15447.84|15478.71|15478.71|15447.26|15447.26|0
1641829800000|2022-01-10 15:50:00|15445.87|15445.87|15443.7|15443.7|15447.84|15447.84|15423.55|15423.55|0
1641830100000|2022-01-10 15:55:00|15435.85|15435.85|15447.68|15447.68|15453.04|15453.04|15433.88|15433.88|0
1641830400000|2022-01-10 16:00:00|15443.75|15443.75|15451.55|15451.55|15458.03|15458.03|15443.75|15443.75|0
1641830700000|2022-01-10 16:05:00|15453.51|15453.51|15438.19|15438.19|15461.37|15461.37|15435.33|15435.33|0
1641831000000|2022-01-10 16:10:00|15440.15|15440.15|15431.17|15431.17|15449.2|15449.2|15431.17|15431.17|0
1641831300000|2022-01-10 16:15:00|15430.64|15430.64|15445.48|15445.48|15445.48|15445.48|15421.8|15421.8|0
1641831600000|2022-01-10 16:20:00|15444.66|15444.66|15476.26|15476.26|15481.73|15481.73|15444.66|15444.66|0
1641831900000|2022-01-10 16:25:00|15477.51|15477.51|15482.28|15482.28|15486.92|15486.92|15473.59|15473.59|0
1641888900000|2022-01-11 08:15:00|15547.34|15547.34|15545.43|15545.43|15589.64|15589.64|15533.6|15533.6|0
1641889200000|2022-01-11 08:20:00|15553.28|15553.28|15545.12|15545.12|15562.43|15562.43|15543.38|15543.38|0
1641889500000|2022-01-11 08:25:00|15543.15|15543.15|15558.5|15558.5|15564.76|15564.76|15536.92|15536.92|0
1641889800000|2022-01-11 08:30:00|15556.54|15556.54|15536.41|15536.41|15558.5|15558.5|15520.83|15520.83|0
1641890100000|2022-01-11 08:35:00|15530.52|15530.52|15503.43|15503.43|15537.8|15537.8|15501.15|15501.15|0
1641890400000|2022-01-11 08:40:00|15505.4|15505.4|15501.29|15501.29|15515.21|15515.21|15495.22|15495.22|0
1641890700000|2022-01-11 08:45:00|15497.36|15497.36|15483.38|15483.38|15503.07|15503.07|15479.09|15479.09|0
1641891000000|2022-01-11 08:50:00|15487.31|15487.31|15485.9|15485.9|15495.4|15495.4|15483.62|15483.62|0
1641891300000|2022-01-11 08:55:00|15485.49|15485.49|15486.23|15486.23|15490.38|15490.38|15474.74|15474.74|0
1641891600000|2022-01-11 09:00:00|15498.01|15498.01|15476.37|15476.37|15507.16|15507.16|15473.03|15473.03|0
1641891900000|2022-01-11 09:05:00|15468.52|15468.52|15508.22|15508.22|15510.41|15510.41|15468.52|15468.52|0
1641892200000|2022-01-11 09:10:00|15514.11|15514.11|15486.01|15486.01|15518.8|15518.8|15476.19|15476.19|0
1641892500000|2022-01-11 09:15:00|15491.89|15491.89|15473.89|15473.89|15509.56|15509.56|15463.27|15463.27|0
1641892800000|2022-01-11 09:20:00|15475.85|15475.85|15480.31|15480.31|15493.48|15493.48|15465.99|15465.99|0
1641893100000|2022-01-11 09:25:00|15478.35|15478.35|15472.64|15472.64|15480.31|15480.31|15459.48|15459.48|0
1641893400000|2022-01-11 09:30:00|15474.61|15474.61|15473.69|15473.69|15485.83|15485.83|15473.06|15473.06|0
1641893700000|2022-01-11 09:35:00|15470.92|15470.92|15469.59|15469.59|15486.85|15486.85|15457.81|15457.81|0
1641894000000|2022-01-11 09:40:00|15467.63|15467.63|15487.68|15487.68|15489.06|15489.06|15463.86|15463.86|0
1641894300000|2022-01-11 09:45:00|15485.71|15485.71|15482.8|15482.8|15500.26|15500.26|15471.39|15471.39|0
1641894600000|2022-01-11 09:50:00|15484.76|15484.76|15493.78|15493.78|15497.22|15497.22|15484.76|15484.76|0
1641894900000|2022-01-11 09:55:00|15491.82|15491.82|15504.17|15504.17|15514.22|15514.22|15489.32|15489.32|0
1641895200000|2022-01-11 10:00:00|15502.21|15502.21|15498.81|15498.81|15502.21|15502.21|15484.95|15484.95|0
1641895500000|2022-01-11 10:05:00|15497.42|15497.42|15499.54|15499.54|15511.85|15511.85|15496.04|15496.04|0
1641895800000|2022-01-11 10:10:00|15505.43|15505.43|15494.24|15494.24|15507.39|15507.39|15488.35|15488.35|0
1641896100000|2022-01-11 10:15:00|15488.35|15488.35|15491.38|15491.38|15499.23|15499.23|15482.46|15482.46|0
1641896400000|2022-01-11 10:20:00|15493.34|15493.34|15504.13|15504.13|15504.13|15504.13|15484.37|15484.37|0
1641896700000|2022-01-11 10:25:00|15502.74|15502.74|15480.53|15480.53|15502.74|15502.74|15480.53|15480.53|0
1641897000000|2022-01-11 10:30:00|15482.49|15482.49|15511.62|15511.62|15513.58|15513.58|15482.49|15482.49|0
1641897300000|2022-01-11 10:35:00|15509.66|15509.66|15537.62|15537.62|15537.62|15537.62|15505.78|15505.78|0
1641897600000|2022-01-11 10:40:00|15533.69|15533.69|15544.76|15544.76|15544.76|15544.76|15525.26|15525.26|0
1641897900000|2022-01-11 10:45:00|15540.83|15540.83|15530.86|15530.86|15546.72|15546.72|15525.13|15525.13|0
1641898200000|2022-01-11 10:50:00|15529.66|15529.66|15529.4|15529.4|15533.59|15533.59|15521.55|15521.55|0
1641898500000|2022-01-11 10:55:00|15531.36|15531.36|15547.15|15547.15|15547.15|15547.15|15526.05|15526.05|0
1641898800000|2022-01-11 11:00:00|15549.11|15549.11|15532.92|15532.92|15561.07|15561.07|15532.92|15532.92|0
1641899100000|2022-01-11 11:05:00|15532.08|15532.08|15525.85|15525.85|15535.78|15535.78|15519.54|15519.54|0
1641899400000|2022-01-11 11:10:00|15521.92|15521.92|15513.61|15513.61|15527.1|15527.1|15504.02|15504.02|0
1641899700000|2022-01-11 11:15:00|15512.22|15512.22|15509.66|15509.66|15522.62|15522.62|15507.78|15507.78|0
1641900000000|2022-01-11 11:20:00|15505.73|15505.73|15520.1|15520.1|15520.1|15520.1|15505.73|15505.73|0
1641900300000|2022-01-11 11:25:00|15518.71|15518.71|15512.55|15512.55|15518.71|15518.71|15503.09|15503.09|0
1641900600000|2022-01-11 11:30:00|15522.37|15522.37|15532.76|15532.76|15545.88|15545.88|15522.37|15522.37|0
1641900900000|2022-01-11 11:35:00|15536.69|15536.69|15527.5|15527.5|15538.65|15538.65|15527.5|15527.5|0
1641901200000|2022-01-11 11:40:00|15526.97|15526.97|15525.32|15525.32|15528.09|15528.09|15524.57|15524.57|0
1641901500000|2022-01-11 11:45:00|15527.28|15527.28|15553.65|15553.65|15553.65|15553.65|15527.28|15527.28|0
1641901800000|2022-01-11 11:50:00|15551.68|15551.68|15550.39|15550.39|15553.07|15553.07|15549.14|15549.14|0
1641902100000|2022-01-11 11:55:00|15552.36|15552.36|15565.75|15565.75|15565.75|15565.75|15546.47|15546.47|0
1641902400000|2022-01-11 12:00:00|15563.78|15563.78|15556.01|15556.01|15571.64|15571.64|15556.01|15556.01|0
1641902700000|2022-01-11 12:05:00|15554.05|15554.05|15560.04|15560.04|15560.04|15560.04|15554.05|15554.05|0
1641903000000|2022-01-11 12:10:00|15562|15562|15558.66|15558.66|15565.93|15565.93|15558.66|15558.66|0
1641903300000|2022-01-11 12:15:00|15544.91|15544.91|15549.46|15549.46|15549.46|15549.46|15539.03|15539.03|0
1641903600000|2022-01-11 12:20:00|15550.66|15550.66|15557.66|15557.66|15558.91|15558.91|15547.96|15547.96|0
1641903900000|2022-01-11 12:25:00|15552.35|15552.35|15554.31|15554.31|15554.31|15554.31|15548.42|15548.42|0
1641904200000|2022-01-11 12:30:00|15552.93|15552.93|15560.74|15560.74|15564.66|15564.66|15550.16|15550.16|0
1641904500000|2022-01-11 12:35:00|15558.77|15558.77|15543.6|15543.6|15558.77|15558.77|15543.07|15543.07|0
1641904800000|2022-01-11 12:40:00|15539.68|15539.68|15534.76|15534.76|15539.68|15539.68|15534.76|15534.76|0
1641905100000|2022-01-11 12:45:00|15522.98|15522.98|15527.2|15527.2|15530.83|15530.83|15522.98|15522.98|0
1641905400000|2022-01-11 12:50:00|15523.28|15523.28|15523.28|15523.28|15523.28|15523.28|15517.39|15517.39|0
1641905700000|2022-01-11 12:55:00|15519.35|15519.35|15510.11|15510.11|15519.35|15519.35|15510.11|15510.11|0
1641906000000|2022-01-11 13:00:00|15512.08|15512.08|15511.5|15511.5|15514.84|15514.84|15511.5|15511.5|0
1641906300000|2022-01-11 13:05:00|15512.33|15512.33|15510.37|15510.37|15513.72|15513.72|15508.41|15508.41|0
1641906600000|2022-01-11 13:10:00|15508.41|15508.41|15517.9|15517.9|15523.21|15523.21|15508.41|15508.41|0
1641906900000|2022-01-11 13:15:00|15515.94|15515.94|15514.83|15514.83|15515.94|15515.94|15512.02|15512.02|0
1641907200000|2022-01-11 13:20:00|15516.79|15516.79|15524.11|15524.11|15524.11|15524.11|15516.79|15516.79|0
1641907500000|2022-01-11 13:25:00|15522.15|15522.15|15523.33|15523.33|15529.05|15529.05|15519.38|15519.38|0
1641907800000|2022-01-11 13:30:00|15521.94|15521.94|15516.91|15516.91|15521.94|15521.94|15516.37|15516.37|0
1641908100000|2022-01-11 13:35:00|15518.29|15518.29|15517.67|15517.67|15524.94|15524.94|15515.7|15515.7|0
1641908400000|2022-01-11 13:40:00|15516.28|15516.28|15510.97|15510.97|15516.86|15516.86|15510.97|15510.97|0
1641908700000|2022-01-11 13:45:00|15512.93|15512.93|15529.44|15529.44|15529.44|15529.44|15512.93|15512.93|0
1641909000000|2022-01-11 13:50:00|15531.41|15531.41|15528.57|15528.57|15531.41|15531.41|15527.24|15527.24|0
1641909300000|2022-01-11 13:55:00|15528.99|15528.99|15523.68|15523.68|15528.99|15528.99|15523.68|15523.68|0
1641909600000|2022-01-11 14:00:00|15522.86|15522.86|15522.44|15522.44|15522.86|15522.86|15522.44|15522.44|0
1641909900000|2022-01-11 14:05:00|15521.38|15521.38|15523.92|15523.92|15525.3|15525.3|15521.38|15521.38|0
1641910200000|2022-01-11 14:10:00|15522.53|15522.53|15512.14|15512.14|15525.88|15525.88|15512.14|15512.14|0
1641910500000|2022-01-11 14:15:00|15510.76|15510.76|15514.25|15514.25|15514.25|15514.25|15506.4|15506.4|0
1641910800000|2022-01-11 14:20:00|15515.85|15515.85|15502.11|15502.11|15517.81|15517.81|15500.14|15500.14|0
1641911100000|2022-01-11 14:25:00|15500.72|15500.72|15487.19|15487.19|15500.72|15500.72|15481.88|15481.88|0
1641911400000|2022-01-11 14:30:00|15491.34|15491.34|15475.38|15475.38|15491.34|15491.34|15475.38|15475.38|0
1641911700000|2022-01-11 14:35:00|15473.99|15473.99|15492.06|15492.06|15494.02|15494.02|15472.45|15472.45|0
1641912000000|2022-01-11 14:40:00|15488.13|15488.13|15478.48|15478.48|15488.13|15488.13|15478.48|15478.48|0
1641912300000|2022-01-11 14:45:00|15476.51|15476.51|15465.63|15465.63|15476.51|15476.51|15459.74|15459.74|0
1641912600000|2022-01-11 14:50:00|15467.59|15467.59|15467.05|15467.05|15468.01|15468.01|15465.08|15465.08|0
1641912900000|2022-01-11 14:55:00|15465.08|15465.08|15459.19|15459.19|15467.05|15467.05|15455.27|15455.27|0
1641913200000|2022-01-11 15:00:00|15461.16|15461.16|15461.9|15461.9|15465.08|15465.08|15459.19|15459.19|0
1641913500000|2022-01-11 15:05:00|15454.04|15454.04|15446.67|15446.67|15457.97|15457.97|15443.32|15443.32|0
1641913800000|2022-01-11 15:10:00|15448.63|15448.63|15437.95|15437.95|15448.63|15448.63|15436.98|15436.98|0
1641914100000|2022-01-11 15:15:00|15441.87|15441.87|15470.64|15470.64|15470.64|15470.64|15441.87|15441.87|0
1641914400000|2022-01-11 15:20:00|15466.71|15466.71|15458.06|15458.06|15472.6|15472.6|15458.06|15458.06|0
1641914700000|2022-01-11 15:25:00|15454.13|15454.13|15417.64|15417.64|15454.13|15454.13|15409.79|15409.79|0
1641915000000|2022-01-11 15:30:00|15423.53|15423.53|15443.71|15443.71|15445.68|15445.68|15421.56|15421.56|0
1641915300000|2022-01-11 15:35:00|15445.1|15445.1|15433.29|15433.29|15449.56|15449.56|15431.91|15431.91|0
1641915600000|2022-01-11 15:40:00|15433.7|15433.7|15440.67|15440.67|15453.24|15453.24|15433.7|15433.7|0
1641915900000|2022-01-11 15:45:00|15442.63|15442.63|15436.85|15436.85|15448.52|15448.52|15432.92|15432.92|0
1641916200000|2022-01-11 15:50:00|15438.81|15438.81|15418.66|15418.66|15448.63|15448.63|15418.66|15418.66|0
1641916500000|2022-01-11 15:55:00|15422.58|15422.58|15420.44|15420.44|15427.88|15427.88|15418.07|15418.07|0
1641916800000|2022-01-11 16:00:00|15419.05|15419.05|15421.64|15421.64|15433.48|15433.48|15412.7|15412.7|0
1641917100000|2022-01-11 16:05:00|15421.06|15421.06|15401.51|15401.51|15423.35|15423.35|15396.61|15396.61|0
1641917400000|2022-01-11 16:10:00|15399.55|15399.55|15370.25|15370.25|15409.75|15409.75|15370.25|15370.25|0
1641917700000|2022-01-11 16:15:00|15369.05|15369.05|15376.13|15376.13|15384.68|15384.68|15359.58|15359.58|0
1641918000000|2022-01-11 16:20:00|15374.17|15374.17|15397.54|15397.54|15422.7|15422.7|15373.75|15373.75|0
1641918300000|2022-01-11 16:25:00|15400.04|15400.04|15406.27|15406.27|15414.75|15414.75|15396.64|15396.64|0
1641975300000|2022-01-12 08:15:00|15303.53|15303.53|15282.63|15282.63|15309.42|15309.42|15264.73|15264.73|0
1641975600000|2022-01-12 08:20:00|15284.01|15284.01|15296.18|15296.18|15302.07|15302.07|15281.24|15281.24|0
1641975900000|2022-01-12 08:25:00|15290.29|15290.29|15278.31|15278.31|15291.68|15291.68|15268.56|15268.56|0
1641976200000|2022-01-12 08:30:00|15272.42|15272.42|15277.55|15277.55|15280.72|15280.72|15259.71|15259.71|0
1641976500000|2022-01-12 08:35:00|15283.44|15283.44|15274.84|15274.84|15291.52|15291.52|15269.7|15269.7|0
1641976800000|2022-01-12 08:40:00|15273.45|15273.45|15270.57|15270.57|15292.03|15292.03|15265.73|15265.73|0
1641977100000|2022-01-12 08:45:00|15267.8|15267.8|15253.2|15253.2|15284.02|15284.02|15249.27|15249.27|0
1641977400000|2022-01-12 08:50:00|15255.16|15255.16|15277.33|15277.33|15286.21|15286.21|15255.16|15255.16|0
1641977700000|2022-01-12 08:55:00|15278.71|15278.71|15274.84|15274.84|15278.71|15278.71|15266.99|15266.99|0
1641978000000|2022-01-12 09:00:00|15268.95|15268.95|15263.82|15263.82|15272.84|15272.84|15258.69|15258.69|0
1641978300000|2022-01-12 09:05:00|15265.04|15265.04|15241.5|15241.5|15265.45|15265.45|15240.92|15240.92|0
1641978600000|2022-01-12 09:10:00|15237.57|15237.57|15202.65|15202.65|15237.57|15237.57|15200.11|15200.11|0
1641978900000|2022-01-12 09:15:00|15201.27|15201.27|15206.99|15206.99|15229.29|15229.29|15199.3|15199.3|0
1641979200000|2022-01-12 09:20:00|15208.38|15208.38|15210.8|15210.8|15216.33|15216.33|15206.99|15206.99|0
1641979500000|2022-01-12 09:25:00|15208.83|15208.83|15207.52|15207.52|15216.91|15216.91|15203.59|15203.59|0
1641979800000|2022-01-12 09:30:00|15207.11|15207.11|15192.34|15192.34|15207.11|15207.11|15192.26|15192.26|0
1641980100000|2022-01-12 09:35:00|15193.32|15193.32|15191.91|15191.91|15193.9|15193.9|15172.89|15172.89|0
1641980400000|2022-01-12 09:40:00|15193.87|15193.87|15230.3|15230.3|15232.27|15232.27|15189.94|15189.94|0
1641980700000|2022-01-12 09:45:00|15231.69|15231.69|15224.04|15224.04|15234.29|15234.29|15224.04|15224.04|0
1641981000000|2022-01-12 09:50:00|15226.01|15226.01|15236.65|15236.65|15238.61|15238.61|15225.59|15225.59|0
1641981300000|2022-01-12 09:55:00|15232.72|15232.72|15240.77|15240.77|15242.15|15242.15|15228.79|15228.79|0
1641981600000|2022-01-12 10:00:00|15238|15238|15253.81|15253.81|15258.55|15258.55|15233.68|15233.68|0
1641981900000|2022-01-12 10:05:00|15255.77|15255.77|15241.24|15241.24|15261.66|15261.66|15241.24|15241.24|0
1641982200000|2022-01-12 10:10:00|15239.57|15239.57|15266.76|15266.76|15269.53|15269.53|15238.31|15238.31|0
1641982500000|2022-01-12 10:15:00|15270.69|15270.69|15274.35|15274.35|15286.75|15286.75|15265.15|15265.15|0
1641982800000|2022-01-12 10:20:00|15272.38|15272.38|15277.37|15277.37|15279.66|15279.66|15269.84|15269.84|0
1641983100000|2022-01-12 10:25:00|15278.75|15278.75|15276.04|15276.04|15278.75|15278.75|15270.15|15270.15|0
1641983400000|2022-01-12 10:30:00|15281.93|15281.93|15313.33|15313.33|15323.96|15323.96|15281.93|15281.93|0
1641983700000|2022-01-12 10:35:00|15314.72|15314.72|15325.07|15325.07|15337.88|15337.88|15314.72|15314.72|0
1641984000000|2022-01-12 10:40:00|15327.84|15327.84|15332.65|15332.65|15348.38|15348.38|15319.68|15319.68|0
1641984300000|2022-01-12 10:45:00|15330.68|15330.68|15320.72|15320.72|15334.46|15334.46|15318.76|15318.76|0
1641984600000|2022-01-12 10:50:00|15319.53|15319.53|15315.96|15315.96|15319.88|15319.88|15304.18|15304.18|0
1641984900000|2022-01-12 10:55:00|15318.73|15318.73|15319.97|15319.97|15323.27|15323.27|15315.38|15315.38|0
1641985200000|2022-01-12 11:00:00|15320.38|15320.38|15342.39|15342.39|15344.35|15344.35|15320.38|15320.38|0
1641985500000|2022-01-12 11:05:00|15340.43|15340.43|15328.33|15328.33|15341.81|15341.81|15328.33|15328.33|0
1641985800000|2022-01-12 11:10:00|15331.09|15331.09|15303.93|15303.93|15331.09|15331.09|15303.93|15303.93|0
1641986100000|2022-01-12 11:15:00|15300|15300|15284.71|15284.71|15300|15300|15284.71|15284.71|0
1641986400000|2022-01-12 11:20:00|15290.6|15290.6|15304.94|15304.94|15308.66|15308.66|15290.6|15290.6|0
1641986700000|2022-01-12 11:25:00|15301.01|15301.01|15299.08|15299.08|15301.01|15301.01|15299.08|15299.08|0
1641987000000|2022-01-12 11:30:00|15300.47|15300.47|15270.08|15270.08|15300.47|15300.47|15270.08|15270.08|0
1641987300000|2022-01-12 11:35:00|15268.12|15268.12|15273.32|15273.32|15274.7|15274.7|15268.12|15268.12|0
1641987600000|2022-01-12 11:40:00|15274.7|15274.7|15267.75|15267.75|15283.36|15283.36|15267.75|15267.75|0
1641987900000|2022-01-12 11:45:00|15270.69|15270.69|15275.83|15275.83|15277.21|15277.21|15270.69|15270.69|0
1641988200000|2022-01-12 11:50:00|15277.21|15277.21|15255.04|15255.04|15277.21|15277.21|15255.04|15255.04|0
1641988500000|2022-01-12 11:55:00|15251.12|15251.12|15236.36|15236.36|15252.71|15252.71|15236.36|15236.36|0
1641988800000|2022-01-12 12:00:00|15240.29|15240.29|15243.2|15243.2|15244.59|15244.59|15231.24|15231.24|0
1641989100000|2022-01-12 12:05:00|15241.24|15241.24|15228.04|15228.04|15245.71|15245.71|15228.04|15228.04|0
1641989400000|2022-01-12 12:10:00|15231.97|15231.97|15233.97|15233.97|15240.55|15240.55|15227.98|15227.98|0
1641989700000|2022-01-12 12:15:00|15233.44|15233.44|15208.02|15208.02|15237.09|15237.09|15208.02|15208.02|0
1641990000000|2022-01-12 12:20:00|15211.95|15211.95|15210.58|15210.58|15213.36|15213.36|15204.99|15204.99|0
1641990300000|2022-01-12 12:25:00|15210.05|15210.05|15203.8|15203.8|15213.27|15213.27|15202.07|15202.07|0
1641990600000|2022-01-12 12:30:00|15206.57|15206.57|15217.48|15217.48|15221.41|15221.41|15197.05|15197.05|0
1641990900000|2022-01-12 12:35:00|15219.45|15219.45|15217.67|15217.67|15226.91|15226.91|15211.59|15211.59|0
1641991200000|2022-01-12 12:40:00|15213.74|15213.74|15196.04|15196.04|15213.74|15213.74|15194.66|15194.66|0
1641991500000|2022-01-12 12:45:00|15197.43|15197.43|15199.23|15199.23|15208.82|15208.82|15196.57|15196.57|0
1641991800000|2022-01-12 12:50:00|15201.19|15201.19|15196.69|15196.69|15202.57|15202.57|15196.69|15196.69|0
1641992100000|2022-01-12 12:55:00|15194.72|15194.72|15189.94|15189.94|15196.69|15196.69|15189.56|15189.56|0
1641992400000|2022-01-12 13:00:00|15191.9|15191.9|15193.05|15193.05|15193.28|15193.28|15176.2|15176.2|0
1641992700000|2022-01-12 13:05:00|15191.66|15191.66|15176.76|15176.76|15191.66|15191.66|15176.76|15176.76|0
1641993000000|2022-01-12 13:10:00|15172.84|15172.84|15159.78|15159.78|15172.84|15172.84|15148.9|15148.9|0
1641993300000|2022-01-12 13:15:00|15158.4|15158.4|15164.6|15164.6|15164.6|15164.6|15148.58|15148.58|0
1641993600000|2022-01-12 13:20:00|15168.53|15168.53|15167.37|15167.37|15183.47|15183.47|15161.87|15161.87|0
1641993900000|2022-01-12 13:25:00|15165.99|15165.99|15150.28|15150.28|15167.95|15167.95|15148.32|15148.32|0
1641994200000|2022-01-12 13:30:00|15148.32|15148.32|15162.48|15162.48|15173.46|15173.46|15143.86|15143.86|0
1641994500000|2022-01-12 13:35:00|15168.36|15168.36|15220.94|15220.94|15220.94|15220.94|15168.36|15168.36|0
1641994800000|2022-01-12 13:40:00|15226.83|15226.83|15202.83|15202.83|15229.6|15229.6|15202.83|15202.83|0
1641995100000|2022-01-12 13:45:00|15206.75|15206.75|15197.89|15197.89|15206.75|15206.75|15190.13|15190.13|0
1641995400000|2022-01-12 13:50:00|15201.81|15201.81|15208.12|15208.12|15215.2|15215.2|15201.81|15201.81|0
1641995700000|2022-01-12 13:55:00|15207.7|15207.7|15199.3|15199.3|15231.51|15231.51|15193.41|15193.41|0
1641996000000|2022-01-12 14:00:00|15200.68|15200.68|15201.17|15201.17|15211.88|15211.88|15200.68|15200.68|0
1641996300000|2022-01-12 14:05:00|15199.79|15199.79|15200.03|15200.03|15205.68|15205.68|15193.13|15193.13|0
1641996600000|2022-01-12 14:10:00|15197.89|15197.89|15193.97|15193.97|15197.89|15197.89|15180.23|15180.23|0
1641996900000|2022-01-12 14:15:00|15197.89|15197.89|15205.9|15205.9|15211.06|15211.06|15197.48|15197.48|0
1641997200000|2022-01-12 14:20:00|15203.14|15203.14|15126.26|15126.26|15203.14|15203.14|15117.89|15117.89|0
1641997500000|2022-01-12 14:25:00|15124.29|15124.29|15158.76|15158.76|15160.23|15160.23|15102.22|15102.22|0
1641997800000|2022-01-12 14:30:00|15160.72|15160.72|15164.59|15164.59|15183.4|15183.4|15160.72|15160.72|0
1641998100000|2022-01-12 14:35:00|15163.52|15163.52|15152.33|15152.33|15163.52|15163.52|15135.66|15135.66|0
1641998400000|2022-01-12 14:40:00|15154.29|15154.29|15149.13|15149.13|15162.15|15162.15|15146.05|15146.05|0
1641998700000|2022-01-12 14:45:00|15153.05|15153.05|15132.28|15132.28|15158.36|15158.36|15127.54|15127.54|0
1641999000000|2022-01-12 14:50:00|15130.32|15130.32|15115.59|15115.59|15130.32|15130.32|15093.47|15093.47|0
1641999300000|2022-01-12 14:55:00|15117.55|15117.55|15096.41|15096.41|15119.52|15119.52|15076.9|15076.9|0
1641999600000|2022-01-12 15:00:00|15102.29|15102.29|15080.4|15080.4|15102.29|15102.29|15074.17|15074.17|0
1641999900000|2022-01-12 15:05:00|15078.33|15078.33|15092.48|15092.48|15093.86|15093.86|15072.37|15072.37|0
1642000200000|2022-01-12 15:10:00|15091.79|15091.79|15113.83|15113.83|15119.78|15119.78|15083.48|15083.48|0
1642000500000|2022-01-12 15:15:00|15113.14|15113.14|15133.64|15133.64|15133.64|15133.64|15109.71|15109.71|0
1642000800000|2022-01-12 15:20:00|15132.26|15132.26|15165.26|15165.26|15166.69|15166.69|15132.15|15132.15|0
1642001100000|2022-01-12 15:25:00|15165.95|15165.95|15163.31|15163.31|15168.41|15168.41|15156.99|15156.99|0
1642001400000|2022-01-12 15:30:00|15164|15164|15137.69|15137.69|15164|15164|15129.12|15129.12|0
1642001700000|2022-01-12 15:35:00|15136.87|15136.87|15138.51|15138.51|15142.68|15142.68|15130.67|15130.67|0
1642002000000|2022-01-12 15:40:00|15140.47|15140.47|15133.46|15133.46|15140.47|15140.47|15125.82|15125.82|0
1642002300000|2022-01-12 15:45:00|15130.8|15130.8|15144.93|15144.93|15145.62|15145.62|15130|15130|0
1642002600000|2022-01-12 15:50:00|15146.89|15146.89|15159.56|15159.56|15162.97|15162.97|15145.5|15145.5|0
1642002900000|2022-01-12 15:55:00|15162.33|15162.33|15145.29|15145.29|15163.02|15163.02|15140.67|15140.67|0
1642003200000|2022-01-12 16:00:00|15147.25|15147.25|15134.04|15134.04|15151.88|15151.88|15134.04|15134.04|0
1642003500000|2022-01-12 16:05:00|15133.35|15133.35|15136.7|15136.7|15141.7|15141.7|15118.71|15118.71|0
1642003800000|2022-01-12 16:10:00|15138.08|15138.08|15143.58|15143.58|15159.5|15159.5|15138.08|15138.08|0
1642004100000|2022-01-12 16:15:00|15141.61|15141.61|15133.37|15133.37|15142.31|15142.31|15130.06|15130.06|0
1642004400000|2022-01-12 16:20:00|15135.33|15135.33|15133.59|15133.59|15143.97|15143.97|15131.39|15131.39|0
1642004700000|2022-01-12 16:25:00|15134.01|15134.01|15144.53|15144.53|15147.41|15147.41|15133.59|15133.59|0
1642061700000|2022-01-13 08:15:00|15102.26|15102.26|15111.11|15111.11|15125.02|15125.02|15099.5|15099.5|0
1642062000000|2022-01-13 08:20:00|15118.97|15118.97|15074.7|15074.7|15123.18|15123.18|15074.7|15074.7|0
1642062300000|2022-01-13 08:25:00|15078.62|15078.62|15097.34|15097.34|15105.19|15105.19|15072.73|15072.73|0
1642062600000|2022-01-13 08:30:00|15096.5|15096.5|15120.21|15120.21|15120.21|15120.21|15086|15086|0
1642062900000|2022-01-13 08:35:00|15114.32|15114.32|15081.54|15081.54|15118.24|15118.24|15079.35|15079.35|0
1642063200000|2022-01-13 08:40:00|15087.43|15087.43|15086.76|15086.76|15094.84|15094.84|15079.03|15079.03|0
1642063500000|2022-01-13 08:45:00|15083.3|15083.3|15072.98|15072.98|15095.73|15095.73|15071.6|15071.6|0
1642063800000|2022-01-13 08:50:00|15071.73|15071.73|15047.11|15047.11|15071.73|15071.73|15033.95|15033.95|0
1642064100000|2022-01-13 08:55:00|15048.31|15048.31|15046.74|15046.74|15057.43|15057.43|15044.78|15044.78|0
1642064400000|2022-01-13 09:00:00|15048.7|15048.7|15010.54|15010.54|15050.94|15050.94|15010.54|15010.54|0
1642064700000|2022-01-13 09:05:00|15004.65|15004.65|14979.31|14979.31|15004.65|15004.65|14961.98|14961.98|0
1642065000000|2022-01-13 09:10:00|14976.54|14976.54|14955.3|14955.3|14978.62|14978.62|14953.91|14953.91|0
1642065300000|2022-01-13 09:15:00|14959.22|14959.22|14969.29|14969.29|14970.76|14970.76|14955.3|14955.3|0
1642065600000|2022-01-13 09:20:00|14971.26|14971.26|14996.67|14996.67|15006.49|15006.49|14971.26|14971.26|0
1642065900000|2022-01-13 09:25:00|15000.6|15000.6|15004.06|15004.06|15009.37|15009.37|14994.24|14994.24|0
1642066200000|2022-01-13 09:30:00|14998.17|14998.17|15022.39|15022.39|15023.22|15023.22|14998.17|14998.17|0
1642066500000|2022-01-13 09:35:00|15020.71|15020.71|15022.71|15022.71|15027.55|15027.55|15020.71|15020.71|0
1642066800000|2022-01-13 09:40:00|15021.32|15021.32|15027.9|15027.9|15036.45|15036.45|15018.78|15018.78|0
1642067100000|2022-01-13 09:45:00|15022.02|15022.02|15031.13|15031.13|15037.6|15037.6|15022.02|15022.02|0
1642067400000|2022-01-13 09:50:00|15029.16|15029.16|15037.48|15037.48|15038.17|15038.17|15026.28|15026.28|0
1642067700000|2022-01-13 09:55:00|15039.56|15039.56|15039.1|15039.1|15041.63|15041.63|15035.75|15035.75|0
1642068000000|2022-01-13 10:00:00|15041.07|15041.07|15026.75|15026.75|15041.07|15041.07|15026.75|15026.75|0
1642068300000|2022-01-13 10:05:00|15026.05|15026.05|15020.86|15020.86|15030.67|15030.67|15020.17|15020.17|0
1642068600000|2022-01-13 10:10:00|15021.55|15021.55|15015.08|15015.08|15023.83|15023.83|15013.7|15013.7|0
1642068900000|2022-01-13 10:15:00|15017.04|15017.04|15015.24|15015.24|15019.01|15019.01|15013.12|15013.12|0
1642069200000|2022-01-13 10:20:00|15021.13|15021.13|15014.81|15014.81|15024.96|15024.96|15014.81|15014.81|0
1642069500000|2022-01-13 10:25:00|15016.88|15016.88|15034.26|15034.26|15040.44|15040.44|15016.88|15016.88|0
1642069800000|2022-01-13 10:30:00|15038.19|15038.19|15070.59|15070.59|15071.13|15071.13|15038.19|15038.19|0
1642070100000|2022-01-13 10:35:00|15072.64|15072.64|15044.5|15044.5|15079.84|15079.84|15044.5|15044.5|0
1642070400000|2022-01-13 10:40:00|15041.04|15041.04|15021.71|15021.71|15043.12|15043.12|15018.62|15018.62|0
1642070700000|2022-01-13 10:45:00|15021.29|15021.29|15029.83|15029.83|15029.83|15029.83|15021.29|15021.29|0
1642071000000|2022-01-13 10:50:00|15027.86|15027.86|15021.43|15021.43|15032.63|15032.63|15020.04|15020.04|0
1642071300000|2022-01-13 10:55:00|15021.02|15021.02|15015.17|15015.17|15022.4|15022.4|15011.25|15011.25|0
1642071600000|2022-01-13 11:00:00|15016.56|15016.56|15024.57|15024.57|15027.34|15027.34|15014.7|15014.7|0
1642071900000|2022-01-13 11:05:00|15022.6|15022.6|15021.19|15021.19|15022.6|15022.6|15014.49|15014.49|0
1642072200000|2022-01-13 11:10:00|15021.88|15021.88|15025.63|15025.63|15029.27|15029.27|15021.88|15021.88|0
1642072500000|2022-01-13 11:15:00|15023.67|15023.67|15013.86|15013.86|15025.63|15025.63|15010.51|15010.51|0
1642072800000|2022-01-13 11:20:00|15006|15006|15003.16|15003.16|15010.62|15010.62|15001.78|15001.78|0
1642073100000|2022-01-13 11:25:00|14999.23|14999.23|14995.87|14995.87|15000.2|15000.2|14994.49|14994.49|0
1642073400000|2022-01-13 11:30:00|14997.83|14997.83|15003.26|15003.26|15004.46|15004.46|14997.83|14997.83|0
1642073700000|2022-01-13 11:35:00|15005.34|15005.34|15004.11|15004.11|15012.5|15012.5|15000.72|15000.72|0
1642074000000|2022-01-13 11:40:00|15006.08|15006.08|15010.23|15010.23|15011.39|15011.39|15006.08|15006.08|0
1642074300000|2022-01-13 11:45:00|15009.82|15009.82|15012.35|15012.35|15016.28|15016.28|15009|15009|0
1642074600000|2022-01-13 11:50:00|15006.46|15006.46|15016.97|15016.97|15018.93|15018.93|15006.46|15006.46|0
1642074900000|2022-01-13 11:55:00|15019.74|15019.74|15025.95|15025.95|15025.95|15025.95|15019.74|15019.74|0
1642075200000|2022-01-13 12:00:00|15024.57|15024.57|15032.75|15032.75|15032.75|15032.75|15019.97|15019.97|0
1642075500000|2022-01-13 12:05:00|15033.44|15033.44|15053.57|15053.57|15055.53|15055.53|15033.44|15033.44|0
1642075800000|2022-01-13 12:10:00|15057.49|15057.49|15065.57|15065.57|15065.57|15065.57|15057.49|15057.49|0
1642076100000|2022-01-13 12:15:00|15069.5|15069.5|15066.77|15066.77|15070.7|15070.7|15064.81|15064.81|0
1642076400000|2022-01-13 12:20:00|15062.84|15062.84|15072.35|15072.35|15073.05|15073.05|15062.84|15062.84|0
1642076700000|2022-01-13 12:25:00|15074.43|15074.43|15077.43|15077.43|15079.27|15079.27|15071.42|15071.42|0
1642077000000|2022-01-13 12:30:00|15075.03|15075.03|15064.02|15064.02|15075.03|15075.03|15064.02|15064.02|0
1642077300000|2022-01-13 12:35:00|15065.98|15065.98|15065.98|15065.98|15065.98|15065.98|15065.98|15065.98|0
1642077600000|2022-01-13 12:40:00|15067.94|15067.94|15079.79|15079.79|15081.17|15081.17|15061.88|15061.88|0
1642077900000|2022-01-13 12:45:00|15078.4|15078.4|15115.18|15115.18|15119.1|15119.1|15068.07|15068.07|0
1642078200000|2022-01-13 12:50:00|15116.56|15116.56|15124.99|15124.99|15124.99|15124.99|15109.18|15109.18|0
1642078500000|2022-01-13 12:55:00|15124.3|15124.3|15110.38|15110.38|15126.89|15126.89|15110.38|15110.38|0
1642078800000|2022-01-13 13:00:00|15109|15109|15105.07|15105.07|15110.38|15110.38|15103.11|15103.11|0
1642079100000|2022-01-13 13:05:00|15104.38|15104.38|15095.91|15095.91|15104.38|15104.38|15095.91|15095.91|0
1642079400000|2022-01-13 13:10:00|15097.98|15097.98|15105.18|15105.18|15105.3|15105.3|15097.98|15097.98|0
1642079700000|2022-01-13 13:15:00|15107.57|15107.57|15078.2|15078.2|15110.81|15110.81|15072.31|15072.31|0
1642080000000|2022-01-13 13:20:00|15082.13|15082.13|15088.3|15088.3|15088.3|15088.3|15082.13|15082.13|0
1642080300000|2022-01-13 13:25:00|15087.77|15087.77|15090.9|15090.9|15092.28|15092.28|15085.06|15085.06|0
1642080600000|2022-01-13 13:30:00|15092.86|15092.86|15101.29|15101.29|15107.18|15107.18|15091.48|15091.48|0
1642080900000|2022-01-13 13:35:00|15099.33|15099.33|15097.3|15097.3|15104.8|15104.8|15093.26|15093.26|0
1642081200000|2022-01-13 13:40:00|15095.34|15095.34|15087.61|15087.61|15104.46|15104.46|15087.61|15087.61|0
1642081500000|2022-01-13 13:45:00|15085.65|15085.65|15081.56|15081.56|15085.65|15085.65|15076.83|15076.83|0
1642081800000|2022-01-13 13:50:00|15087.45|15087.45|15052.94|15052.94|15087.45|15087.45|15052.94|15052.94|0
1642082100000|2022-01-13 13:55:00|15050.87|15050.87|15065.42|15065.42|15065.42|15065.42|15048.79|15048.79|0
1642082400000|2022-01-13 14:00:00|15064.22|15064.22|15046.66|15046.66|15064.22|15064.22|15045.78|15045.78|0
1642082700000|2022-01-13 14:05:00|15052.55|15052.55|15075.45|15075.45|15075.86|15075.86|15050.7|15050.7|0
1642083000000|2022-01-13 14:10:00|15073.48|15073.48|15080.06|15080.06|15081.45|15081.45|15069.56|15069.56|0
1642083300000|2022-01-13 14:15:00|15080.76|15080.76|15073.71|15073.71|15082.83|15082.83|15071.75|15071.75|0
1642083600000|2022-01-13 14:20:00|15074.4|15074.4|15086.24|15086.24|15090.7|15090.7|15074.4|15074.4|0
1642083900000|2022-01-13 14:25:00|15084.16|15084.16|15078.6|15078.6|15085.39|15085.39|15074.89|15074.89|0
1642084200000|2022-01-13 14:30:00|15080.57|15080.57|15079.53|15079.53|15086.25|15086.25|15070.3|15070.3|0
1642084500000|2022-01-13 14:35:00|15083.46|15083.46|15068.87|15068.87|15083.46|15083.46|15063.53|15063.53|0
1642084800000|2022-01-13 14:40:00|15070.83|15070.83|15069.16|15069.16|15070.83|15070.83|15061.38|15061.38|0
1642085100000|2022-01-13 14:45:00|15067.56|15067.56|15086.17|15086.17|15088.13|15088.13|15063.64|15063.64|0
1642085400000|2022-01-13 14:50:00|15084.21|15084.21|15057.4|15057.4|15084.69|15084.69|15057.28|15057.28|0
1642085700000|2022-01-13 14:55:00|15058.78|15058.78|15083.67|15083.67|15092.21|15092.21|15054.68|15054.68|0
1642086000000|2022-01-13 15:00:00|15081.71|15081.71|15038.27|15038.27|15086.47|15086.47|15038.27|15038.27|0
1642086300000|2022-01-13 15:05:00|15030.95|15030.95|15043.43|15043.43|15055.79|15055.79|15029.88|15029.88|0
1642086600000|2022-01-13 15:10:00|15044.63|15044.63|15031.16|15031.16|15044.63|15044.63|15029.2|15029.2|0
1642086900000|2022-01-13 15:15:00|15033.12|15033.12|15034.08|15034.08|15047.57|15047.57|15027.3|15027.3|0
1642087200000|2022-01-13 15:20:00|15030.16|15030.16|15028.31|15028.31|15031.54|15031.54|15024.04|15024.04|0
1642087500000|2022-01-13 15:25:00|15027.96|15027.96|15020.62|15020.62|15027.96|15027.96|15015.31|15015.31|0
1642087800000|2022-01-13 15:30:00|15019.93|15019.93|14990.1|14990.1|15021.48|15021.48|14990.1|14990.1|0
1642088100000|2022-01-13 15:35:00|14988.14|14988.14|14970.91|14970.91|14988.14|14988.14|14970.91|14970.91|0
1642088400000|2022-01-13 15:40:00|14973.68|14973.68|14954.82|14954.82|14977.61|14977.61|14953.44|14953.44|0
1642088700000|2022-01-13 15:45:00|14954.13|14954.13|14935.22|14935.22|14955.52|14955.52|14924.07|14924.07|0
1642089000000|2022-01-13 15:50:00|14936.6|14936.6|14940.08|14940.08|14947.78|14947.78|14926.3|14926.3|0
1642089300000|2022-01-13 15:55:00|14940.78|14940.78|14950.2|14950.2|14952.54|14952.54|14940.78|14940.78|0
1642089600000|2022-01-13 16:00:00|14951.59|14951.59|14948.23|14948.23|14965.5|14965.5|14942.34|14942.34|0
1642089900000|2022-01-13 16:05:00|14947.54|14947.54|14941.03|14941.03|14953.61|14953.61|14941.03|14941.03|0
1642090200000|2022-01-13 16:10:00|14942.22|14942.22|14937.94|14937.94|14943.3|14943.3|14934.19|14934.19|0
1642090500000|2022-01-13 16:15:00|14935.98|14935.98|14940.38|14940.38|14940.38|14940.38|14933.06|14933.06|0
1642090800000|2022-01-13 16:20:00|14939.56|14939.56|14938.31|14938.31|14942.67|14942.67|14935.4|14935.4|0
1642091100000|2022-01-13 16:25:00|14940.28|14940.28|14947.28|14947.28|14947.28|14947.28|14934.86|14934.86|0
1642148100000|2022-01-14 08:15:00|14782.54|14782.54|14784.09|14784.09|14785.68|14785.68|14766.49|14766.49|0
1642148400000|2022-01-14 08:20:00|14789.97|14789.97|14749.24|14749.24|14793.34|14793.34|14749.24|14749.24|0
1642148700000|2022-01-14 08:25:00|14753.17|14753.17|14785.34|14785.34|14795.26|14795.26|14753.17|14753.17|0
1642149000000|2022-01-14 08:30:00|14783.95|14783.95|14795.47|14795.47|14807.94|14807.94|14772.67|14772.67|0
1642149300000|2022-01-14 08:35:00|14796.85|14796.85|14793.42|14793.42|14805.1|14805.1|14790.07|14790.07|0
1642149600000|2022-01-14 08:40:00|14792.03|14792.03|14777.45|14777.45|14793.84|14793.84|14770.18|14770.18|0
1642149900000|2022-01-14 08:45:00|14778.84|14778.84|14771.77|14771.77|14784.73|14784.73|14771.77|14771.77|0
1642150200000|2022-01-14 08:50:00|14773.16|14773.16|14777.11|14777.11|14792.6|14792.6|14763.83|14763.83|0
1642150500000|2022-01-14 08:55:00|14779.08|14779.08|14784.73|14784.73|14791.03|14791.03|14777.11|14777.11|0
1642150800000|2022-01-14 09:00:00|14783.54|14783.54|14795.95|14795.95|14797.22|14797.22|14781.07|14781.07|0
1642151100000|2022-01-14 09:05:00|14799.88|14799.88|14791|14791|14799.88|14799.88|14782.76|14782.76|0
1642151400000|2022-01-14 09:10:00|14796.89|14796.89|14799.1|14799.1|14804.16|14804.16|14792.39|14792.39|0
1642151700000|2022-01-14 09:15:00|14806.95|14806.95|14815.09|14815.09|14821.02|14821.02|14806.42|14806.42|0
1642152000000|2022-01-14 09:20:00|14816.31|14816.31|14793.63|14793.63|14821.49|14821.49|14793.63|14793.63|0
1642152300000|2022-01-14 09:25:00|14792.94|14792.94|14763.72|14763.72|14792.94|14792.94|14757.14|14757.14|0
1642152600000|2022-01-14 09:30:00|14767.65|14767.65|14785.97|14785.97|14791.86|14791.86|14767.65|14767.65|0
1642152900000|2022-01-14 09:35:00|14786.67|14786.67|14778.19|14778.19|14796.48|14796.48|14777.5|14777.5|0
1642153200000|2022-01-14 09:40:00|14780.16|14780.16|14788.75|14788.75|14792.67|14792.67|14778.03|14778.03|0
1642153500000|2022-01-14 09:45:00|14786.78|14786.78|14774.89|14774.89|14790.71|14790.71|14773.62|14773.62|0
1642153800000|2022-01-14 09:50:00|14775.3|14775.3|14789.33|14789.33|14789.33|14789.33|14773.17|14773.17|0
1642154100000|2022-01-14 09:55:00|14791.29|14791.29|14783|14783|14793.25|14793.25|14781.04|14781.04|0
1642154400000|2022-01-14 10:00:00|14777.11|14777.11|14742.15|14742.15|14777.11|14777.11|14742.15|14742.15|0
1642154700000|2022-01-14 10:05:00|14734.3|14734.3|14742.04|14742.04|14742.04|14742.04|14732.22|14732.22|0
1642155000000|2022-01-14 10:10:00|14744|14744|14738.91|14738.91|14744|14744|14732.33|14732.33|0
1642155300000|2022-01-14 10:15:00|14734.99|14734.99|14730.41|14730.41|14737.92|14737.92|14729.72|14729.72|0
1642155600000|2022-01-14 10:20:00|14734.34|14734.34|14733.76|14733.76|14741.61|14741.61|14733.14|14733.14|0
1642155900000|2022-01-14 10:25:00|14732.56|14732.56|14726.83|14726.83|14733.4|14733.4|14725.22|14725.22|0
1642156200000|2022-01-14 10:30:00|14727.25|14727.25|14724.63|14724.63|14731.17|14731.17|14720.29|14720.29|0
1642156500000|2022-01-14 10:35:00|14723.8|14723.8|14735.87|14735.87|14736.01|14736.01|14721.85|14721.85|0
1642156800000|2022-01-14 10:40:00|14739.79|14739.79|14738.23|14738.23|14750.01|14750.01|14736.69|14736.69|0
1642157100000|2022-01-14 10:45:00|14742.16|14742.16|14729.76|14729.76|14742.9|14742.9|14725.83|14725.83|0
1642157400000|2022-01-14 10:50:00|14726.3|14726.3|14721.87|14721.87|14727.03|14727.03|14719.48|14719.48|0
1642157700000|2022-01-14 10:55:00|14723.83|14723.83|14720.9|14720.9|14726.9|14726.9|14715.17|14715.17|0
1642158000000|2022-01-14 11:00:00|14720.49|14720.49|14727.46|14727.46|14729.42|14729.42|14706.84|14706.84|0
1642158300000|2022-01-14 11:05:00|14729.42|14729.42|14727.47|14727.47|14735.31|14735.31|14717.64|14717.64|0
1642158600000|2022-01-14 11:10:00|14728.17|14728.17|14726.94|14726.94|14728.17|14728.17|14726.09|14726.09|0
1642158900000|2022-01-14 11:15:00|14724.98|14724.98|14723.86|14723.86|14728.91|14728.91|14710.55|14710.55|0
1642159200000|2022-01-14 11:20:00|14721.78|14721.78|14714.11|14714.11|14725.02|14725.02|14709.96|14709.96|0
1642159500000|2022-01-14 11:25:00|14713.42|14713.42|14698.24|14698.24|14716.92|14716.92|14694.31|14694.31|0
1642159800000|2022-01-14 11:30:00|14699.06|14699.06|14696.87|14696.87|14702.92|14702.92|14692.19|14692.19|0
1642160100000|2022-01-14 11:35:00|14695.27|14695.27|14683.89|14683.89|14695.27|14695.27|14679.97|14679.97|0
1642160400000|2022-01-14 11:40:00|14683.2|14683.2|14689.76|14689.76|14692.3|14692.3|14677.42|14677.42|0
1642160700000|2022-01-14 11:45:00|14688.38|14688.38|14708.65|14708.65|14708.65|14708.65|14683.76|14683.76|0
1642161000000|2022-01-14 11:50:00|14704.72|14704.72|14694.95|14694.95|14704.72|14704.72|14694.42|14694.42|0
1642161300000|2022-01-14 11:55:00|14685.14|14685.14|14677.26|14677.26|14685.14|14685.14|14677.26|14677.26|0
1642161600000|2022-01-14 12:00:00|14676.57|14676.57|14646|14646|14678.33|14678.33|14646|14646|0
1642161900000|2022-01-14 12:05:00|14645.47|14645.47|14659.55|14659.55|14659.55|14659.55|14644.53|14644.53|0
1642162200000|2022-01-14 12:10:00|14658.48|14658.48|14657.6|14657.6|14669.38|14669.38|14655.28|14655.28|0
1642162500000|2022-01-14 12:15:00|14658.67|14658.67|14652.54|14652.54|14659.2|14659.2|14652.54|14652.54|0
1642162800000|2022-01-14 12:20:00|14651.85|14651.85|14644.95|14644.95|14651.85|14651.85|14635.95|14635.95|0
1642163100000|2022-01-14 12:25:00|14647.03|14647.03|14631.06|14631.06|14647.03|14647.03|14630.64|14630.64|0
1642163400000|2022-01-14 12:30:00|14630.37|14630.37|14631.47|14631.47|14631.47|14631.47|14622.85|14622.85|0
1642163700000|2022-01-14 12:35:00|14629.5|14629.5|14649.18|14649.18|14649.18|14649.18|14629.5|14629.5|0
1642164000000|2022-01-14 12:40:00|14647.21|14647.21|14644.06|14644.06|14653.75|14653.75|14644.06|14644.06|0
1642164300000|2022-01-14 12:45:00|14643.37|14643.37|14641.85|14641.85|14645.2|14645.2|14640.86|14640.86|0
1642164600000|2022-01-14 12:50:00|14644.62|14644.62|14659.71|14659.71|14659.75|14659.75|14643.82|14643.82|0
1642164900000|2022-01-14 12:55:00|14661.68|14661.68|14658.04|14658.04|14663.75|14663.75|14655.92|14655.92|0
1642165200000|2022-01-14 13:00:00|14656.44|14656.44|14657.4|14657.4|14661.24|14661.24|14651.63|14651.63|0
1642165500000|2022-01-14 13:05:00|14655.32|14655.32|14685.21|14685.21|14685.21|14685.21|14655.32|14655.32|0
1642165800000|2022-01-14 13:10:00|14683.25|14683.25|14666.49|14666.49|14683.25|14683.25|14664.52|14664.52|0
1642166100000|2022-01-14 13:15:00|14665.79|14665.79|14655.36|14655.36|14666.37|14666.37|14655.36|14655.36|0
1642166400000|2022-01-14 13:20:00|14657.33|14657.33|14666.97|14666.97|14666.97|14666.97|14657.33|14657.33|0
1642166700000|2022-01-14 13:25:00|14661.08|14661.08|14668.22|14668.22|14668.22|14668.22|14661.08|14661.08|0
1642167000000|2022-01-14 13:30:00|14667.53|14667.53|14665.71|14665.71|14678.3|14678.3|14664.23|14664.23|0
1642167300000|2022-01-14 13:35:00|14667.1|14667.1|14658.04|14658.04|14667.1|14667.1|14653.67|14653.67|0
1642167600000|2022-01-14 13:40:00|14658.45|14658.45|14644.32|14644.32|14662.86|14662.86|14644.32|14644.32|0
1642167900000|2022-01-14 13:45:00|14643.63|14643.63|14649.93|14649.93|14657.78|14657.78|14642.93|14642.93|0
1642168200000|2022-01-14 13:50:00|14649.24|14649.24|14671.07|14671.07|14673.44|14673.44|14649.24|14649.24|0
1642168500000|2022-01-14 13:55:00|14669.11|14669.11|14693.7|14693.7|14693.7|14693.7|14667.15|14667.15|0
1642168800000|2022-01-14 14:00:00|14694.9|14694.9|14694.9|14694.9|14698.99|14698.99|14688.48|14688.48|0
1642169100000|2022-01-14 14:05:00|14696.29|14696.29|14718.44|14718.44|14718.44|14718.44|14695.6|14695.6|0
1642169400000|2022-01-14 14:10:00|14714.52|14714.52|14725.92|14725.92|14725.92|14725.92|14710.59|14710.59|0
1642169700000|2022-01-14 14:15:00|14725.22|14725.22|14715|14715|14725.22|14725.22|14713.04|14713.04|0
1642170000000|2022-01-14 14:20:00|14718.93|14718.93|14720.77|14720.77|14720.77|14720.77|14707.83|14707.83|0
1642170300000|2022-01-14 14:25:00|14721.3|14721.3|14716|14716|14721.3|14721.3|14714.02|14714.02|0
1642170600000|2022-01-14 14:30:00|14716.7|14716.7|14728.88|14728.88|14741.06|14741.06|14716.7|14716.7|0
1642170900000|2022-01-14 14:35:00|14727.68|14727.68|14724.79|14724.79|14729.3|14729.3|14704.57|14704.57|0
1642171200000|2022-01-14 14:40:00|14728.72|14728.72|14726.3|14726.3|14740.54|14740.54|14726.3|14726.3|0
1642171500000|2022-01-14 14:45:00|14728.26|14728.26|14716.49|14716.49|14735.72|14735.72|14716.49|14716.49|0
1642171800000|2022-01-14 14:50:00|14717.25|14717.25|14730.88|14730.88|14731.64|14731.64|14709.36|14709.36|0
1642172100000|2022-01-14 14:55:00|14734.8|14734.8|14739.05|14739.05|14741.43|14741.43|14734.8|14734.8|0
1642172400000|2022-01-14 15:00:00|14738.35|14738.35|14723.28|14723.28|14739.36|14739.36|14715.67|14715.67|0
1642172700000|2022-01-14 15:05:00|14721.32|14721.32|14746.76|14746.76|14751.52|14751.52|14719.36|14719.36|0
1642173000000|2022-01-14 15:10:00|14742.83|14742.83|14733.29|14733.29|14746.18|14746.18|14733.29|14733.29|0
1642173300000|2022-01-14 15:15:00|14731.33|14731.33|14724.25|14724.25|14733.9|14733.9|14717.3|14717.3|0
1642173600000|2022-01-14 15:20:00|14720.32|14720.32|14723.27|14723.27|14726.3|14726.3|14716.39|14716.39|0
1642173900000|2022-01-14 15:25:00|14722.58|14722.58|14720.68|14720.68|14727.26|14727.26|14711.86|14711.86|0
1642174200000|2022-01-14 15:30:00|14721.37|14721.37|14713.97|14713.97|14721.37|14721.37|14710.81|14710.81|0
1642174500000|2022-01-14 15:35:00|14712.78|14712.78|14691.7|14691.7|14712.78|14712.78|14688.6|14688.6|0
1642174800000|2022-01-14 15:40:00|14687.77|14687.77|14665.94|14665.94|14687.77|14687.77|14663.97|14663.97|0
1642175100000|2022-01-14 15:45:00|14665.12|14665.12|14669.15|14669.15|14669.15|14669.15|14656.1|14656.1|0
1642175400000|2022-01-14 15:50:00|14675.04|14675.04|14646.68|14646.68|14675.04|14675.04|14643.21|14643.21|0
1642175700000|2022-01-14 15:55:00|14644.71|14644.71|14629.16|14629.16|14646.41|14646.41|14622.39|14622.39|0
1642176000000|2022-01-14 16:00:00|14627.19|14627.19|14641|14641|14642.44|14642.44|14626|14626|0
1642176300000|2022-01-14 16:05:00|14639.04|14639.04|14643.77|14643.77|14643.77|14643.77|14632.57|14632.57|0
1642176600000|2022-01-14 16:10:00|14644.47|14644.47|14640.15|14640.15|14650.65|14650.65|14637.49|14637.49|0
1642176900000|2022-01-14 16:15:00|14639.45|14639.45|14640.55|14640.55|14642.5|14642.5|14632.92|14632.92|0
1642177200000|2022-01-14 16:20:00|14641.24|14641.24|14653.2|14653.2|14653.2|14653.2|14639.98|14639.98|0
1642177500000|2022-01-14 16:25:00|14651.24|14651.24|14647.33|14647.33|14657.68|14657.68|14644.21|14644.21|0
1642407300000|2022-01-17 08:15:00|14632.77|14632.77|14670.04|14670.04|14673.89|14673.89|14622.95|14622.95|0
1642407600000|2022-01-17 08:20:00|14675.93|14675.93|14681.21|14681.21|14696.76|14696.76|14670.27|14670.27|0
1642407900000|2022-01-17 08:25:00|14684.67|14684.67|14673.21|14673.21|14690.56|14690.56|14668.43|14668.43|0
1642408200000|2022-01-17 08:30:00|14671.24|14671.24|14675.22|14675.22|14675.22|14675.22|14657.07|14657.07|0
1642408500000|2022-01-17 08:35:00|14673.26|14673.26|14665.44|14665.44|14687|14687|14665.44|14665.44|0
1642408800000|2022-01-17 08:40:00|14665.85|14665.85|14672.12|14672.12|14681.48|14681.48|14665.85|14665.85|0
1642409100000|2022-01-17 08:45:00|14671.05|14671.05|14678.38|14678.38|14679.76|14679.76|14670.06|14670.06|0
1642409400000|2022-01-17 08:50:00|14682.3|14682.3|14705.89|14705.89|14705.89|14705.89|14672.49|14672.49|0
1642409700000|2022-01-17 08:55:00|14707.85|14707.85|14699.37|14699.37|14716.35|14716.35|14699.37|14699.37|0
1642410000000|2022-01-17 09:00:00|14699.9|14699.9|14709.1|14709.1|14709.1|14709.1|14687.23|14687.23|0
1642410300000|2022-01-17 09:05:00|14714.99|14714.99|14738.34|14738.34|14748.41|14748.41|14713.03|14713.03|0
1642410600000|2022-01-17 09:10:00|14734.42|14734.42|14717.53|14717.53|14734.42|14734.42|14717.53|14717.53|0
1642410900000|2022-01-17 09:15:00|14718.92|14718.92|14737.74|14737.74|14737.74|14737.74|14718.92|14718.92|0
1642411200000|2022-01-17 09:20:00|14739.71|14739.71|14733.18|14733.18|14741.67|14741.67|14732.27|14732.27|0
1642411500000|2022-01-17 09:25:00|14732.49|14732.49|14736.84|14736.84|14736.99|14736.99|14731.11|14731.11|0
1642411800000|2022-01-17 09:30:00|14736.3|14736.3|14737.18|14737.18|14739.14|14739.14|14733.83|14733.83|0
1642412100000|2022-01-17 09:35:00|14739.14|14739.14|14782.41|14782.41|14782.41|14782.41|14739.14|14739.14|0
1642412400000|2022-01-17 09:40:00|14780.45|14780.45|14781.3|14781.3|14782.68|14782.68|14772.6|14772.6|0
1642412700000|2022-01-17 09:45:00|14780.76|14780.76|14779.86|14779.86|14793.16|14793.16|14768.32|14768.32|0
1642413000000|2022-01-17 09:50:00|14781.82|14781.82|14769.73|14769.73|14795.42|14795.42|14769.73|14769.73|0
1642413300000|2022-01-17 09:55:00|14770.93|14770.93|14762.51|14762.51|14772.79|14772.79|14755.82|14755.82|0
1642413600000|2022-01-17 10:00:00|14764.48|14764.48|14778.17|14778.17|14780.18|14780.18|14764.48|14764.48|0
1642413900000|2022-01-17 10:05:00|14774.24|14774.24|14775.46|14775.46|14776.66|14776.66|14764.42|14764.42|0
1642414200000|2022-01-17 10:10:00|14771.54|14771.54|14771.02|14771.02|14783.49|14783.49|14770.85|14770.85|0
1642414500000|2022-01-17 10:15:00|14769.06|14769.06|14757.73|14757.73|14772.29|14772.29|14757.73|14757.73|0
1642414800000|2022-01-17 10:20:00|14758.42|14758.42|14748.32|14748.32|14765.97|14765.97|14748.32|14748.32|0
1642415100000|2022-01-17 10:25:00|14750.28|14750.28|14734.4|14734.4|14750.97|14750.97|14732.44|14732.44|0
1642415400000|2022-01-17 10:30:00|14733.98|14733.98|14718.87|14718.87|14736.19|14736.19|14718.87|14718.87|0
1642415700000|2022-01-17 10:35:00|14716.91|14716.91|14744.21|14744.21|14744.21|14744.21|14716.91|14716.91|0
1642416000000|2022-01-17 10:40:00|14740.29|14740.29|14744.67|14744.67|14761.19|14761.19|14740.29|14740.29|0
1642416300000|2022-01-17 10:45:00|14746.63|14746.63|14748.22|14748.22|14754.48|14754.48|14741.68|14741.68|0
1642416600000|2022-01-17 10:50:00|14750.19|14750.19|14773.86|14773.86|14775.82|14775.82|14750.19|14750.19|0
1642416900000|2022-01-17 10:55:00|14779.75|14779.75|14808.93|14808.93|14816.78|14816.78|14779.75|14779.75|0
1642417200000|2022-01-17 11:00:00|14811.01|14811.01|14815.92|14815.92|14823.77|14823.77|14808.35|14808.35|0
1642417500000|2022-01-17 11:05:00|14817.31|14817.31|14833.02|14833.02|14833.02|14833.02|14816.61|14816.61|0
1642417800000|2022-01-17 11:10:00|14842.84|14842.84|14870.75|14870.75|14870.75|14870.75|14842.84|14842.84|0
1642418100000|2022-01-17 11:15:00|14872.72|14872.72|14863.14|14863.14|14872.72|14872.72|14855.05|14855.05|0
1642418400000|2022-01-17 11:20:00|14861.18|14861.18|14875.05|14875.05|14882.21|14882.21|14860.6|14860.6|0
1642418700000|2022-01-17 11:25:00|14873.09|14873.09|14872.27|14872.27|14874.24|14874.24|14866.39|14866.39|0
1642419000000|2022-01-17 11:30:00|14868.35|14868.35|14867.77|14867.77|14871|14871|14867.08|14867.08|0
1642419300000|2022-01-17 11:35:00|14869.73|14869.73|14855.56|14855.56|14869.73|14869.73|14854.03|14854.03|0
1642419600000|2022-01-17 11:40:00|14853.6|14853.6|14869.41|14869.41|14869.41|14869.41|14853.6|14853.6|0
1642419900000|2022-01-17 11:45:00|14871.38|14871.38|14860.13|14860.13|14871.84|14871.84|14858.04|14858.04|0
1642420200000|2022-01-17 11:50:00|14860.96|14860.96|14870.42|14870.42|14874.63|14874.63|14860.96|14860.96|0
1642420500000|2022-01-17 11:55:00|14868.45|14868.45|14869.54|14869.54|14877.93|14877.93|14868.45|14868.45|0
1642420800000|2022-01-17 12:00:00|14873.47|14873.47|14888.03|14888.03|14893.91|14893.91|14873.47|14873.47|0
1642421100000|2022-01-17 12:05:00|14886.06|14886.06|14877.27|14877.27|14886.06|14886.06|14870.36|14870.36|0
1642421400000|2022-01-17 12:10:00|14885.12|14885.12|14888.1|14888.1|14889.86|14889.86|14879.23|14879.23|0
1642421700000|2022-01-17 12:15:00|14888.52|14888.52|14887.94|14887.94|14890.6|14890.6|14885.98|14885.98|0
1642422000000|2022-01-17 12:20:00|14888.36|14888.36|14880.69|14880.69|14888.36|14888.36|14876.46|14876.46|0
1642422300000|2022-01-17 12:25:00|14878.72|14878.72|14886.94|14886.94|14889.06|14889.06|14876.18|14876.18|0
1642422600000|2022-01-17 12:30:00|14887.63|14887.63|14892.19|14892.19|14899|14899|14887.63|14887.63|0
1642422900000|2022-01-17 12:35:00|14890.23|14890.23|14895.05|14895.05|14895.58|14895.58|14884.95|14884.95|0
1642423200000|2022-01-17 12:40:00|14895.88|14895.88|14900.11|14900.11|14907.83|14907.83|14895.88|14895.88|0
1642423500000|2022-01-17 12:45:00|14900.52|14900.52|14895.71|14895.71|14904.62|14904.62|14892.15|14892.15|0
1642423800000|2022-01-17 12:50:00|14894.64|14894.64|14900.91|14900.91|14900.91|14900.91|14890.02|14890.02|0
1642424100000|2022-01-17 12:55:00|14900.37|14900.37|14897.44|14897.44|14903.94|14903.94|14896.38|14896.38|0
1642424400000|2022-01-17 13:00:00|14895.48|14895.48|14890.08|14890.08|14902.97|14902.97|14890.08|14890.08|0
1642424700000|2022-01-17 13:05:00|14890.61|14890.61|14900.05|14900.05|14902.55|14902.55|14888.11|14888.11|0
1642425000000|2022-01-17 13:10:00|14898.8|14898.8|14876.75|14876.75|14898.8|14898.8|14876.18|14876.18|0
1642425300000|2022-01-17 13:15:00|14876.22|14876.22|14876.57|14876.57|14883.17|14883.17|14874.97|14874.97|0
1642425600000|2022-01-17 13:20:00|14880.5|14880.5|14879.95|14879.95|14893.51|14893.51|14879.95|14879.95|0
1642425900000|2022-01-17 13:25:00|14881.02|14881.02|14875.63|14875.63|14889.2|14889.2|14875.63|14875.63|0
1642426200000|2022-01-17 13:30:00|14877.02|14877.02|14885.06|14885.06|14887.02|14887.02|14873.12|14873.12|0
1642426500000|2022-01-17 13:35:00|14887.02|14887.02|14871.36|14871.36|14887.02|14887.02|14865.24|14865.24|0
1642426800000|2022-01-17 13:40:00|14867.43|14867.43|14857.79|14857.79|14868.58|14868.58|14857.25|14857.25|0
1642427100000|2022-01-17 13:45:00|14856.4|14856.4|14863.37|14863.37|14863.37|14863.37|14855.13|14855.13|0
1642427400000|2022-01-17 13:50:00|14864.75|14864.75|14868.08|14868.08|14875.94|14875.94|14864.75|14864.75|0
1642427700000|2022-01-17 13:55:00|14870.05|14870.05|14876.12|14876.12|14879.28|14879.28|14870.05|14870.05|0
1642428000000|2022-01-17 14:00:00|14874.16|14874.16|14878.54|14878.54|14890.32|14890.32|14870.81|14870.81|0
1642428300000|2022-01-17 14:05:00|14876.58|14876.58|14878.42|14878.42|14878.42|14878.42|14874.5|14874.5|0
1642428600000|2022-01-17 14:10:00|14878.02|14878.02|14877.6|14877.6|14878.51|14878.51|14870.52|14870.52|0
1642428900000|2022-01-17 14:15:00|14875.63|14875.63|14867.61|14867.61|14879.41|14879.41|14867.61|14867.61|0
1642429200000|2022-01-17 14:20:00|14869|14869|14869.23|14869.23|14874.08|14874.08|14866.84|14866.84|0
1642429500000|2022-01-17 14:25:00|14868.83|14868.83|14875.52|14875.52|14877.48|14877.48|14866.86|14866.86|0
1642429800000|2022-01-17 14:30:00|14877.48|14877.48|14863.63|14863.63|14877.48|14877.48|14858.87|14858.87|0
1642430100000|2022-01-17 14:35:00|14862.43|14862.43|14862.16|14862.16|14866.08|14866.08|14857.25|14857.25|0
1642430400000|2022-01-17 14:40:00|14858.23|14858.23|14860.86|14860.86|14868.37|14868.37|14857.54|14857.54|0
1642430700000|2022-01-17 14:45:00|14859.61|14859.61|14854.07|14854.07|14859.61|14859.61|14851.3|14851.3|0
1642431000000|2022-01-17 14:50:00|14854.76|14854.76|14856.43|14856.43|14860.36|14860.36|14852.63|14852.63|0
1642431300000|2022-01-17 14:55:00|14855.74|14855.74|14851.98|14851.98|14856.01|14856.01|14850.29|14850.29|0
1642431600000|2022-01-17 15:00:00|14852.79|14852.79|14844.99|14844.99|14854.75|14854.75|14844.99|14844.99|0
1642431900000|2022-01-17 15:05:00|14846.19|14846.19|14856.79|14856.79|14862.7|14862.7|14842.84|14842.84|0
1642432200000|2022-01-17 15:10:00|14857.61|14857.61|14862.03|14862.03|14862.03|14862.03|14852.25|14852.25|0
1642432500000|2022-01-17 15:15:00|14858.11|14858.11|14854.6|14854.6|14862.03|14862.03|14850.68|14850.68|0
1642432800000|2022-01-17 15:20:00|14854.07|14854.07|14839.8|14839.8|14854.07|14854.07|14831.25|14831.25|0
1642433100000|2022-01-17 15:25:00|14839.11|14839.11|14839.26|14839.26|14841.56|14841.56|14829.24|14829.24|0
1642433400000|2022-01-17 15:30:00|14839.8|14839.8|14820.7|14820.7|14841.53|14841.53|14819.47|14819.47|0
1642433700000|2022-01-17 15:35:00|14821.23|14821.23|14802.3|14802.3|14821.77|14821.77|14794.06|14794.06|0
1642434000000|2022-01-17 15:40:00|14804.26|14804.26|14802.38|14802.38|14807.2|14807.2|14797.39|14797.39|0
1642434300000|2022-01-17 15:45:00|14802.91|14802.91|14793.31|14793.31|14803.21|14803.21|14792.04|14792.04|0
1642434600000|2022-01-17 15:50:00|14794.01|14794.01|14795.17|14795.17|14797.66|14797.66|14793.31|14793.31|0
1642434900000|2022-01-17 15:55:00|14794.75|14794.75|14796.19|14796.19|14798.44|14798.44|14790.82|14790.82|0
1642435200000|2022-01-17 16:00:00|14797.01|14797.01|14804.76|14804.76|14806.73|14806.73|14794.79|14794.79|0
1642435500000|2022-01-17 16:05:00|14802.8|14802.8|14792.3|14792.3|14802.8|14802.8|14790.92|14790.92|0
1642435800000|2022-01-17 16:10:00|14796.23|14796.23|14810.87|14810.87|14818.91|14818.91|14792.3|14792.3|0
1642436100000|2022-01-17 16:15:00|14812.84|14812.84|14803.09|14803.09|14812.84|14812.84|14802.43|14802.43|0
1642436400000|2022-01-17 16:20:00|14801.9|14801.9|14811.96|14811.96|14815.69|14815.69|14799.93|14799.93|0
1642436700000|2022-01-17 16:25:00|14809.99|14809.99|14817.22|14817.22|14823.39|14823.39|14803.69|14803.69|0
1642493700000|2022-01-18 08:15:00|14689.32|14689.32|14628.24|14628.24|14689.32|14689.32|14628.24|14628.24|0
1642494000000|2022-01-18 08:20:00|14629.62|14629.62|14671.19|14671.19|14675.04|14675.04|14629.62|14629.62|0
1642494300000|2022-01-18 08:25:00|14672.58|14672.58|14670.63|14670.63|14692.9|14692.9|14662.18|14662.18|0
1642494600000|2022-01-18 08:30:00|14669.94|14669.94|14617.77|14617.77|14669.94|14669.94|14617.77|14617.77|0
1642494900000|2022-01-18 08:35:00|14617.08|14617.08|14607.09|14607.09|14634.72|14634.72|14600.25|14600.25|0
1642495200000|2022-01-18 08:40:00|14606.68|14606.68|14620.83|14620.83|14626.85|14626.85|14606.68|14606.68|0
1642495500000|2022-01-18 08:45:00|14620.3|14620.3|14635.86|14635.86|14635.86|14635.86|14604.6|14604.6|0
1642495800000|2022-01-18 08:50:00|14636.93|14636.93|14636.87|14636.87|14646.74|14646.74|14632.47|14632.47|0
1642496100000|2022-01-18 08:55:00|14636.03|14636.03|14644.47|14644.47|14649.67|14649.67|14636.03|14636.03|0
1642496400000|2022-01-18 09:00:00|14642.8|14642.8|14630.9|14630.9|14649.23|14649.23|14626.98|14626.98|0
1642496700000|2022-01-18 09:05:00|14634.83|14634.83|14592.16|14592.16|14634.83|14634.83|14588.42|14588.42|0
1642497000000|2022-01-18 09:10:00|14594.12|14594.12|14585.74|14585.74|14598.05|14598.05|14583.78|14583.78|0
1642497300000|2022-01-18 09:15:00|14584.14|14584.14|14581.05|14581.05|14585.74|14585.74|14564.14|14564.14|0
1642497600000|2022-01-18 09:20:00|14581.74|14581.74|14568.82|14568.82|14587.44|14587.44|14557.39|14557.39|0
1642497900000|2022-01-18 09:25:00|14562.94|14562.94|14537.41|14537.41|14566.86|14566.86|14537.41|14537.41|0
1642498200000|2022-01-18 09:30:00|14541.34|14541.34|14559.34|14559.34|14561.38|14561.38|14535.45|14535.45|0
1642498500000|2022-01-18 09:35:00|14557.38|14557.38|14549.28|14549.28|14557.38|14557.38|14529.65|14529.65|0
1642498800000|2022-01-18 09:40:00|14543.39|14543.39|14513.18|14513.18|14543.39|14543.39|14511.1|14511.1|0
1642499100000|2022-01-18 09:45:00|14517.11|14517.11|14514.01|14514.01|14517.64|14517.64|14505.26|14505.26|0
1642499400000|2022-01-18 09:50:00|14512.04|14512.04|14502.16|14502.16|14525.21|14525.21|14502.16|14502.16|0
1642499700000|2022-01-18 09:55:00|14504.12|14504.12|14496.37|14496.37|14504.12|14504.12|14481.22|14481.22|0
1642500000000|2022-01-18 10:00:00|14498.04|14498.04|14492.57|14492.57|14500.81|14500.81|14492.57|14492.57|0
1642500300000|2022-01-18 10:05:00|14491.32|14491.32|14488.28|14488.28|14491.32|14491.32|14473.79|14473.79|0
1642500600000|2022-01-18 10:10:00|14489.48|14489.48|14447.48|14447.48|14489.48|14489.48|14447.48|14447.48|0
1642500900000|2022-01-18 10:15:00|14445.51|14445.51|14432.15|14432.15|14451.4|14451.4|14424.66|14424.66|0
1642501200000|2022-01-18 10:20:00|14436.08|14436.08|14429.2|14429.2|14436.77|14436.77|14422.99|14422.99|0
1642501500000|2022-01-18 10:25:00|14433.13|14433.13|14471.56|14471.56|14471.56|14471.56|14433.13|14433.13|0
1642501800000|2022-01-18 10:30:00|14473.96|14473.96|14461.66|14461.66|14476.35|14476.35|14457.84|14457.84|0
1642502100000|2022-01-18 10:35:00|14463.62|14463.62|14438.95|14438.95|14465.58|14465.58|14438.95|14438.95|0
1642502400000|2022-01-18 10:40:00|14438.26|14438.26|14429.56|14429.56|14438.26|14438.26|14412.38|14412.38|0
1642502700000|2022-01-18 10:45:00|14425.63|14425.63|14435.13|14435.13|14447.06|14447.06|14423.71|14423.71|0
1642503000000|2022-01-18 10:50:00|14433.17|14433.17|14436.71|14436.71|14440.63|14440.63|14430.78|14430.78|0
1642503300000|2022-01-18 10:55:00|14432.78|14432.78|14428.6|14428.6|14433.19|14433.19|14414.03|14414.03|0
1642503600000|2022-01-18 11:00:00|14429.43|14429.43|14434.43|14434.43|14441.99|14441.99|14429.43|14429.43|0
1642503900000|2022-01-18 11:05:00|14432.46|14432.46|14428.93|14428.93|14438.98|14438.98|14424.61|14424.61|0
1642504200000|2022-01-18 11:10:00|14427.86|14427.86|14407.29|14407.29|14428.55|14428.55|14405.33|14405.33|0
1642504500000|2022-01-18 11:15:00|14409.25|14409.25|14401.44|14401.44|14412.11|14412.11|14401.44|14401.44|0
1642504800000|2022-01-18 11:20:00|14397.52|14397.52|14394.33|14394.33|14397.52|14397.52|14389.31|14389.31|0
1642505100000|2022-01-18 11:25:00|14392.37|14392.37|14404.55|14404.55|14407.32|14407.32|14392.37|14392.37|0
1642505400000|2022-01-18 11:30:00|14402.59|14402.59|14402.41|14402.41|14405.07|14405.07|14397.6|14397.6|0
1642505700000|2022-01-18 11:35:00|14401.22|14401.22|14405.13|14405.13|14405.13|14405.13|14396.73|14396.73|0
1642506000000|2022-01-18 11:40:00|14401.21|14401.21|14388.76|14388.76|14401.21|14401.21|14387.05|14387.05|0
1642506300000|2022-01-18 11:45:00|14390.83|14390.83|14390.75|14390.75|14392.91|14392.91|14387.6|14387.6|0
1642506600000|2022-01-18 11:50:00|14388.79|14388.79|14397.07|14397.07|14398.46|14398.46|14386.83|14386.83|0
1642506900000|2022-01-18 11:55:00|14397.76|14397.76|14393.24|14393.24|14401.12|14401.12|14391.98|14391.98|0
1642507200000|2022-01-18 12:00:00|14392.7|14392.7|14385.34|14385.34|14396.92|14396.92|14383.71|14383.71|0
1642507500000|2022-01-18 12:05:00|14389.27|14389.27|14408.97|14408.97|14408.97|14408.97|14389.27|14389.27|0
1642507800000|2022-01-18 12:10:00|14407.01|14407.01|14401.63|14401.63|14407.7|14407.7|14401.63|14401.63|0
1642508100000|2022-01-18 12:15:00|14405.55|14405.55|14398.62|14398.62|14410.29|14410.29|14398.62|14398.62|0
1642508400000|2022-01-18 12:20:00|14402.54|14402.54|14396.51|14396.51|14402.95|14402.95|14391.64|14391.64|0
1642508700000|2022-01-18 12:25:00|14397.71|14397.71|14384.58|14384.58|14397.71|14397.71|14383.47|14383.47|0
1642509000000|2022-01-18 12:30:00|14383.74|14383.74|14417.36|14417.36|14417.36|14417.36|14383.74|14383.74|0
1642509300000|2022-01-18 12:35:00|14421.29|14421.29|14406.53|14406.53|14421.29|14421.29|14403.37|14403.37|0
1642509600000|2022-01-18 12:40:00|14404.57|14404.57|14395.59|14395.59|14407.23|14407.23|14395.59|14395.59|0
1642509900000|2022-01-18 12:45:00|14396.28|14396.28|14396.27|14396.27|14403.31|14403.31|14394.27|14394.27|0
1642510200000|2022-01-18 12:50:00|14395.74|14395.74|14398.55|14398.55|14406.26|14406.26|14395.74|14395.74|0
1642510500000|2022-01-18 12:55:00|14399.09|14399.09|14415.55|14415.55|14415.55|14415.55|14399.02|14399.02|0
1642510800000|2022-01-18 13:00:00|14411.62|14411.62|14413.51|14413.51|14417.43|14417.43|14409.66|14409.66|0
1642511100000|2022-01-18 13:05:00|14417.43|14417.43|14408.78|14408.78|14417.43|14417.43|14404.1|14404.1|0
1642511400000|2022-01-18 13:10:00|14410.75|14410.75|14407.16|14407.16|14414.92|14414.92|14406.54|14406.54|0
1642511700000|2022-01-18 13:15:00|14408|14408|14407.03|14407.03|14413.63|14413.63|14401.86|14401.86|0
1642512000000|2022-01-18 13:20:00|14408.23|14408.23|14391.58|14391.58|14412.11|14412.11|14391.58|14391.58|0
1642512300000|2022-01-18 13:25:00|14389.62|14389.62|14385.25|14385.25|14393.91|14393.91|14385.25|14385.25|0
1642512600000|2022-01-18 13:30:00|14384.05|14384.05|14387.71|14387.71|14394.92|14394.92|14382.09|14382.09|0
1642512900000|2022-01-18 13:35:00|14388.53|14388.53|14390.94|14390.94|14398.46|14398.46|14386.57|14386.57|0
1642513200000|2022-01-18 13:40:00|14389.87|14389.87|14392.09|14392.09|14395.48|14395.48|14381.28|14381.28|0
1642513500000|2022-01-18 13:45:00|14394.86|14394.86|14393|14393|14396.24|14396.24|14387.21|14387.21|0
1642513800000|2022-01-18 13:50:00|14391.04|14391.04|14386.14|14386.14|14393.98|14393.98|14385.32|14385.32|0
1642514100000|2022-01-18 13:55:00|14385.45|14385.45|14385.89|14385.89|14385.89|14385.89|14377.51|14377.51|0
1642514400000|2022-01-18 14:00:00|14386.42|14386.42|14390.31|14390.31|14391.51|14391.51|14381.09|14381.09|0
1642514700000|2022-01-18 14:05:00|14390.85|14390.85|14396.2|14396.2|14397.55|14397.55|14390.61|14390.61|0
1642515000000|2022-01-18 14:10:00|14395.51|14395.51|14404.75|14404.75|14411.01|14411.01|14394.82|14394.82|0
1642515300000|2022-01-18 14:15:00|14400.82|14400.82|14378.41|14378.41|14401.23|14401.23|14378.41|14378.41|0
1642515600000|2022-01-18 14:20:00|14376.45|14376.45|14384.94|14384.94|14387.32|14387.32|14376.45|14376.45|0
1642515900000|2022-01-18 14:25:00|14386.9|14386.9|14404.01|14404.01|14404.01|14404.01|14379.84|14379.84|0
1642516200000|2022-01-18 14:30:00|14404.7|14404.7|14382.76|14382.76|14404.7|14404.7|14371.85|14371.85|0
1642516500000|2022-01-18 14:35:00|14386.69|14386.69|14391.03|14391.03|14406.41|14406.41|14386.69|14386.69|0
1642516800000|2022-01-18 14:40:00|14385.14|14385.14|14397.07|14397.07|14402.77|14402.77|14382.77|14382.77|0
1642517100000|2022-01-18 14:45:00|14397.48|14397.48|14381.9|14381.9|14404.2|14404.2|14372.24|14372.24|0
1642517400000|2022-01-18 14:50:00|14379.93|14379.93|14383.32|14383.32|14383.32|14383.32|14368.63|14368.63|0
1642517700000|2022-01-18 14:55:00|14382.62|14382.62|14420.26|14420.26|14420.26|14420.26|14382.62|14382.62|0
1642518000000|2022-01-18 15:00:00|14421.46|14421.46|14430.37|14430.37|14436.01|14436.01|14419.9|14419.9|0
1642518300000|2022-01-18 15:05:00|14429.68|14429.68|14460.75|14460.75|14460.75|14460.75|14425.92|14425.92|0
1642518600000|2022-01-18 15:10:00|14461.45|14461.45|14463.16|14463.16|14469.99|14469.99|14450.31|14450.31|0
1642518900000|2022-01-18 15:15:00|14463.85|14463.85|14450.94|14450.94|14477.15|14477.15|14450.94|14450.94|0
1642519200000|2022-01-18 15:20:00|14452.14|14452.14|14449.78|14449.78|14458.71|14458.71|14444.32|14444.32|0
1642519500000|2022-01-18 15:25:00|14447.82|14447.82|14449.04|14449.04|14449.04|14449.04|14430.06|14430.06|0
1642519800000|2022-01-18 15:30:00|14447.65|14447.65|14425.73|14425.73|14447.65|14447.65|14410.91|14410.91|0
1642520100000|2022-01-18 15:35:00|14421.81|14421.81|14435.14|14435.14|14444.06|14444.06|14419.84|14419.84|0
1642520400000|2022-01-18 15:40:00|14431.21|14431.21|14453.05|14453.05|14453.05|14453.05|14429.83|14429.83|0
1642520700000|2022-01-18 15:45:00|14454.24|14454.24|14447.39|14447.39|14455.63|14455.63|14437.74|14437.74|0
1642521000000|2022-01-18 15:50:00|14446.32|14446.32|14434.8|14434.8|14447.92|14447.92|14432.84|14432.84|0
1642521300000|2022-01-18 15:55:00|14436.76|14436.76|14451.51|14451.51|14452.35|14452.35|14436.76|14436.76|0
1642521600000|2022-01-18 16:00:00|14452.58|14452.58|14448.19|14448.19|14455.31|14455.31|14441.28|14441.28|0
1642521900000|2022-01-18 16:05:00|14447.5|14447.5|14441.53|14441.53|14447.5|14447.5|14430.99|14430.99|0
1642522200000|2022-01-18 16:10:00|14441.11|14441.11|14436.25|14436.25|14441.8|14441.8|14432.78|14432.78|0
1642522500000|2022-01-18 16:15:00|14437.63|14437.63|14456.36|14456.36|14458.32|14458.32|14437.63|14437.63|0
1642522800000|2022-01-18 16:20:00|14458.32|14458.32|14449.56|14449.56|14460.88|14460.88|14447.92|14447.92|0
1642523100000|2022-01-18 16:25:00|14447.6|14447.6|14445.62|14445.62|14454.31|14454.31|14440.92|14440.92|0
1642580100000|2022-01-19 08:15:00|14396.41|14396.41|14372.27|14372.27|14399.18|14399.18|14365.86|14365.86|0
1642580400000|2022-01-19 08:20:00|14373.47|14373.47|14377.37|14377.37|14384.5|14384.5|14366.02|14366.02|0
1642580700000|2022-01-19 08:25:00|14393.08|14393.08|14405.82|14405.82|14411.68|14411.68|14390.31|14390.31|0
1642581000000|2022-01-19 08:30:00|14404.62|14404.62|14399.7|14399.7|14404.62|14404.62|14393.81|14393.81|0
1642581300000|2022-01-19 08:35:00|14399.01|14399.01|14400.01|14400.01|14422.32|14422.32|14399.01|14399.01|0
1642581600000|2022-01-19 08:40:00|14398.04|14398.04|14423.61|14423.61|14425.75|14425.75|14394.22|14394.22|0
1642581900000|2022-01-19 08:45:00|14427.54|14427.54|14446.05|14446.05|14446.05|14446.05|14420.08|14420.08|0
1642582200000|2022-01-19 08:50:00|14448.13|14448.13|14428.87|14428.87|14452.28|14452.28|14410.25|14410.25|0
1642582500000|2022-01-19 08:55:00|14442.61|14442.61|14469.78|14469.78|14471.74|14471.74|14437.53|14437.53|0
1642582800000|2022-01-19 09:00:00|14468.71|14468.71|14495.79|14495.79|14497.75|14497.75|14459.52|14459.52|0
1642583100000|2022-01-19 09:05:00|14493.82|14493.82|14508.7|14508.7|14508.7|14508.7|14487.93|14487.93|0
1642583400000|2022-01-19 09:10:00|14518.52|14518.52|14541.32|14541.32|14541.32|14541.32|14506.57|14506.57|0
1642583700000|2022-01-19 09:15:00|14539.35|14539.35|14555.28|14555.28|14562.47|14562.47|14529.82|14529.82|0
1642584000000|2022-01-19 09:20:00|14561.17|14561.17|14529.79|14529.79|14563.64|14563.64|14521.2|14521.2|0
1642584300000|2022-01-19 09:25:00|14531.75|14531.75|14525.76|14525.76|14542.09|14542.09|14525.07|14525.07|0
1642584600000|2022-01-19 09:30:00|14525.35|14525.35|14554.66|14554.66|14554.66|14554.66|14519.76|14519.76|0
1642584900000|2022-01-19 09:35:00|14558.59|14558.59|14546.19|14546.19|14562.52|14562.52|14539.1|14539.1|0
1642585200000|2022-01-19 09:40:00|14550.12|14550.12|14575.57|14575.57|14581.46|14581.46|14550.12|14550.12|0
1642585500000|2022-01-19 09:45:00|14577.53|14577.53|14588.55|14588.55|14589.93|14589.93|14572.84|14572.84|0
1642585800000|2022-01-19 09:50:00|14592.48|14592.48|14602.34|14602.34|14603.97|14603.97|14582.85|14582.85|0
1642586100000|2022-01-19 09:55:00|14600.37|14600.37|14619.61|14619.61|14629.7|14629.7|14600.37|14600.37|0
1642586400000|2022-01-19 10:00:00|14617.64|14617.64|14639.36|14639.36|14639.36|14639.36|14604.61|14604.61|0
1642586700000|2022-01-19 10:05:00|14640.75|14640.75|14637.59|14637.59|14643.4|14643.4|14624.35|14624.35|0
1642587000000|2022-01-19 10:10:00|14636.9|14636.9|14630.18|14630.18|14639.83|14639.83|14628.63|14628.63|0
1642587300000|2022-01-19 10:15:00|14629.48|14629.48|14630.71|14630.71|14637.87|14637.87|14629.48|14629.48|0
1642587600000|2022-01-19 10:20:00|14631.4|14631.4|14632.77|14632.77|14634.74|14634.74|14624.24|14624.24|0
1642587900000|2022-01-19 10:25:00|14634.86|14634.86|14628.58|14628.58|14640.4|14640.4|14627.89|14627.89|0
1642588200000|2022-01-19 10:30:00|14628.05|14628.05|14604.99|14604.99|14628.05|14628.05|14604.41|14604.41|0
1642588500000|2022-01-19 10:35:00|14606.37|14606.37|14588.27|14588.27|14606.37|14606.37|14582.38|14582.38|0
1642588800000|2022-01-19 10:40:00|14587.08|14587.08|14600.77|14600.77|14601.17|14601.17|14580.23|14580.23|0
1642589100000|2022-01-19 10:45:00|14601.96|14601.96|14622.55|14622.55|14622.55|14622.55|14601.96|14601.96|0
1642589400000|2022-01-19 10:50:00|14618.63|14618.63|14617.02|14617.02|14618.99|14618.99|14613.1|14613.1|0
1642589700000|2022-01-19 10:55:00|14617.84|14617.84|14607|14607|14617.84|14617.84|14602.54|14602.54|0
1642590000000|2022-01-19 11:00:00|14603.08|14603.08|14614.11|14614.11|14616.08|14616.08|14602.5|14602.5|0
1642590300000|2022-01-19 11:05:00|14612.52|14612.52|14616.92|14616.92|14625.88|14625.88|14612.52|14612.52|0
1642590600000|2022-01-19 11:10:00|14615.54|14615.54|14631.54|14631.54|14632.92|14632.92|14613.86|14613.86|0
1642590900000|2022-01-19 11:15:00|14637.42|14637.42|14642.19|14642.19|14644.96|14644.96|14630.73|14630.73|0
1642591200000|2022-01-19 11:20:00|14640.22|14640.22|14622.26|14622.26|14640.22|14640.22|14622.26|14622.26|0
1642591500000|2022-01-19 11:25:00|14620.3|14620.3|14607.88|14607.88|14621.26|14621.26|14605.91|14605.91|0
1642591800000|2022-01-19 11:30:00|14608.29|14608.29|14595.45|14595.45|14609.67|14609.67|14595.45|14595.45|0
1642592100000|2022-01-19 11:35:00|14594.61|14594.61|14567.21|14567.21|14594.61|14594.61|14567.21|14567.21|0
1642592400000|2022-01-19 11:40:00|14567.9|14567.9|14590.23|14590.23|14592.19|14592.19|14563.98|14563.98|0
1642592700000|2022-01-19 11:45:00|14591.06|14591.06|14597.03|14597.03|14597.03|14597.03|14589.68|14589.68|0
1642593000000|2022-01-19 11:50:00|14604.88|14604.88|14608.34|14608.34|14610.96|14610.96|14604.88|14604.88|0
1642593300000|2022-01-19 11:55:00|14608.87|14608.87|14608.59|14608.59|14610.55|14610.55|14606.44|14606.44|0
1642593600000|2022-01-19 12:00:00|14607.2|14607.2|14624.87|14624.87|14625.94|14625.94|14606.67|14606.67|0
1642593900000|2022-01-19 12:05:00|14622.91|14622.91|14623.97|14623.97|14631.63|14631.63|14622.91|14622.91|0
1642594200000|2022-01-19 12:10:00|14625.36|14625.36|14637.42|14637.42|14640.78|14640.78|14625.36|14625.36|0
1642594500000|2022-01-19 12:15:00|14635.82|14635.82|14629.4|14629.4|14638.72|14638.72|14625.69|14625.69|0
1642594800000|2022-01-19 12:20:00|14627.72|14627.72|14638.92|14638.92|14638.92|14638.92|14627.72|14627.72|0
1642595100000|2022-01-19 12:25:00|14640.52|14640.52|14634.09|14634.09|14642.49|14642.49|14632.12|14632.12|0
1642595400000|2022-01-19 12:30:00|14635.47|14635.47|14642.12|14642.12|14644.9|14644.9|14631.32|14631.32|0
1642595700000|2022-01-19 12:35:00|14638.19|14638.19|14637.02|14637.02|14642.47|14642.47|14637.02|14637.02|0
1642596000000|2022-01-19 12:40:00|14635.06|14635.06|14618.39|14618.39|14635.06|14635.06|14618.39|14618.39|0
1642596300000|2022-01-19 12:45:00|14616.42|14616.42|14623.62|14623.62|14626.23|14626.23|14608.57|14608.57|0
1642596600000|2022-01-19 12:50:00|14623.09|14623.09|14641.29|14641.29|14641.29|14641.29|14623.09|14623.09|0
1642596900000|2022-01-19 12:55:00|14643.25|14643.25|14635.56|14635.56|14643.25|14643.25|14633.38|14633.38|0
1642597200000|2022-01-19 13:00:00|14637.52|14637.52|14641.23|14641.23|14643.05|14643.05|14637.52|14637.52|0
1642597500000|2022-01-19 13:05:00|14645.15|14645.15|14647.76|14647.76|14653.82|14653.82|14645.15|14645.15|0
1642597800000|2022-01-19 13:10:00|14647.34|14647.34|14648.9|14648.9|14650.5|14650.5|14647.3|14647.3|0
1642598100000|2022-01-19 13:15:00|14644.98|14644.98|14653.52|14653.52|14654.9|14654.9|14644.98|14644.98|0
1642598400000|2022-01-19 13:20:00|14655.48|14655.48|14659.96|14659.96|14659.96|14659.96|14645.67|14645.67|0
1642598700000|2022-01-19 13:25:00|14665.85|14665.85|14660.49|14660.49|14668.92|14668.92|14655.18|14655.18|0
1642599000000|2022-01-19 13:30:00|14659.96|14659.96|14659.67|14659.67|14659.96|14659.96|14645.93|14645.93|0
1642599300000|2022-01-19 13:35:00|14663.6|14663.6|14662.75|14662.75|14672.27|14672.27|14662.75|14662.75|0
1642599600000|2022-01-19 13:40:00|14663.98|14663.98|14657.24|14657.24|14665.36|14665.36|14657.24|14657.24|0
1642599900000|2022-01-19 13:45:00|14658.62|14658.62|14658.2|14658.2|14658.62|14658.62|14652.73|14652.73|0
1642600200000|2022-01-19 13:50:00|14657|14657|14652.65|14652.65|14659.22|14659.22|14652.65|14652.65|0
1642600500000|2022-01-19 13:55:00|14649.45|14649.45|14655.72|14655.72|14657.1|14657.1|14649.45|14649.45|0
1642600800000|2022-01-19 14:00:00|14663.57|14663.57|14653.95|14653.95|14664.41|14664.41|14653.95|14653.95|0
1642601100000|2022-01-19 14:05:00|14651.98|14651.98|14653.33|14653.33|14659.22|14659.22|14651.75|14651.75|0
1642601400000|2022-01-19 14:10:00|14654.72|14654.72|14665.37|14665.37|14670.68|14670.68|14642.14|14642.14|0
1642601700000|2022-01-19 14:15:00|14671.26|14671.26|14691.5|14691.5|14692.34|14692.34|14667.74|14667.74|0
1642602000000|2022-01-19 14:20:00|14693.46|14693.46|14714.14|14714.14|14716.1|14716.1|14689.54|14689.54|0
1642602300000|2022-01-19 14:25:00|14716.1|14716.1|14695.48|14695.48|14718.06|14718.06|14695.48|14695.48|0
1642602600000|2022-01-19 14:30:00|14697.45|14697.45|14694.72|14694.72|14703.56|14703.56|14690.8|14690.8|0
1642602900000|2022-01-19 14:35:00|14692.76|14692.76|14717.95|14717.95|14719.91|14719.91|14692.76|14692.76|0
1642603200000|2022-01-19 14:40:00|14715.18|14715.18|14739.17|14739.17|14739.17|14739.17|14715.18|14715.18|0
1642603500000|2022-01-19 14:45:00|14738.75|14738.75|14764.82|14764.82|14764.82|14764.82|14736.79|14736.79|0
1642603800000|2022-01-19 14:50:00|14760.89|14760.89|14764.47|14764.47|14774.56|14774.56|14754.08|14754.08|0
1642604100000|2022-01-19 14:55:00|14765.85|14765.85|14765.01|14765.01|14767.24|14767.24|14757.28|14757.28|0
1642604400000|2022-01-19 15:00:00|14764.6|14764.6|14765.93|14765.93|14775.76|14775.76|14762.22|14762.22|0
1642604700000|2022-01-19 15:05:00|14768.33|14768.33|14758.59|14758.59|14775.38|14775.38|14758.59|14758.59|0
1642605000000|2022-01-19 15:10:00|14756.63|14756.63|14764.86|14764.86|14769.86|14769.86|14754.01|14754.01|0
1642605300000|2022-01-19 15:15:00|14764.33|14764.33|14760.62|14760.62|14770.22|14770.22|14758.44|14758.44|0
1642605600000|2022-01-19 15:20:00|14762|14762|14739.43|14739.43|14762|14762|14739.43|14739.43|0
1642605900000|2022-01-19 15:25:00|14737.47|14737.47|14715.9|14715.9|14741.4|14741.4|14715.9|14715.9|0
1642606200000|2022-01-19 15:30:00|14713.94|14713.94|14697.9|14697.9|14724.45|14724.45|14697.9|14697.9|0
1642606500000|2022-01-19 15:35:00|14699.86|14699.86|14670.48|14670.48|14711.38|14711.38|14670.48|14670.48|0
1642606800000|2022-01-19 15:40:00|14672.44|14672.44|14686.09|14686.09|14693.52|14693.52|14669.73|14669.73|0
1642607100000|2022-01-19 15:45:00|14684.13|14684.13|14662.09|14662.09|14684.13|14684.13|14656.78|14656.78|0
1642607400000|2022-01-19 15:50:00|14666.01|14666.01|14652.7|14652.7|14667.81|14667.81|14646.81|14646.81|0
1642607700000|2022-01-19 15:55:00|14654.67|14654.67|14662.89|14662.89|14668.78|14668.78|14654.67|14654.67|0
1642608000000|2022-01-19 16:00:00|14664.28|14664.28|14664.35|14664.35|14676.46|14676.46|14659.36|14659.36|0
1642608300000|2022-01-19 16:05:00|14662.39|14662.39|14661.99|14661.99|14664.05|14664.05|14659.04|14659.04|0
1642608600000|2022-01-19 16:10:00|14660.02|14660.02|14649.8|14649.8|14660.02|14660.02|14649.38|14649.38|0
1642608900000|2022-01-19 16:15:00|14650.22|14650.22|14661.69|14661.69|14664.45|14664.45|14650.22|14650.22|0
1642609200000|2022-01-19 16:20:00|14661.28|14661.28|14650.38|14650.38|14664.05|14664.05|14650.38|14650.38|0
1642609500000|2022-01-19 16:25:00|14654.3|14654.3|14656.75|14656.75|14658.07|14658.07|14650.73|14650.73|0
1642666500000|2022-01-20 08:15:00|14630.16|14630.16|14568.88|14568.88|14630.16|14630.16|14568.88|14568.88|0
1642666800000|2022-01-20 08:20:00|14567.5|14567.5|14519.65|14519.65|14568.88|14568.88|14519.65|14519.65|0
1642667100000|2022-01-20 08:25:00|14518.27|14518.27|14513.93|14513.93|14525.54|14525.54|14497.49|14497.49|0
1642667400000|2022-01-20 08:30:00|14510.01|14510.01|14549.35|14549.35|14549.35|14549.35|14502.21|14502.21|0
1642667700000|2022-01-20 08:35:00|14557.21|14557.21|14543.62|14543.62|14559.17|14559.17|14535.77|14535.77|0
1642668000000|2022-01-20 08:40:00|14541.49|14541.49|14566.21|14566.21|14568.97|14568.97|14537.57|14537.57|0
1642668300000|2022-01-20 08:45:00|14564.82|14564.82|14553.23|14553.23|14564.82|14564.82|14537.94|14537.94|0
1642668600000|2022-01-20 08:50:00|14551.6|14551.6|14555.27|14555.27|14566.27|14566.27|14550.54|14550.54|0
1642668900000|2022-01-20 08:55:00|14561.16|14561.16|14593.04|14593.04|14596.17|14596.17|14561.16|14561.16|0
1642669200000|2022-01-20 09:00:00|14594.43|14594.43|14547.43|14547.43|14594.43|14594.43|14547.43|14547.43|0
1642669500000|2022-01-20 09:05:00|14545.3|14545.3|14526.49|14526.49|14549.77|14549.77|14524.53|14524.53|0
1642669800000|2022-01-20 09:10:00|14526.08|14526.08|14518.08|14518.08|14526.9|14526.9|14503.52|14503.52|0
1642670100000|2022-01-20 09:15:00|14514.16|14514.16|14490.58|14490.58|14522.61|14522.61|14490.58|14490.58|0
1642670400000|2022-01-20 09:20:00|14489.2|14489.2|14492.61|14492.61|14500.58|14500.58|14486.84|14486.84|0
1642670700000|2022-01-20 09:25:00|14494.58|14494.58|14483.62|14483.62|14503.81|14503.81|14478.02|14478.02|0
1642671000000|2022-01-20 09:30:00|14481.22|14481.22|14489.91|14489.91|14495.92|14495.92|14481.22|14481.22|0
1642671300000|2022-01-20 09:35:00|14491.88|14491.88|14480.26|14480.26|14491.88|14491.88|14475.14|14475.14|0
1642671600000|2022-01-20 09:40:00|14480.96|14480.96|14477.83|14477.83|14482.92|14482.92|14465.25|14465.25|0
1642671900000|2022-01-20 09:45:00|14475.87|14475.87|14498.75|14498.75|14505.55|14505.55|14475.87|14475.87|0
1642672200000|2022-01-20 09:50:00|14494.82|14494.82|14490.62|14490.62|14497.75|14497.75|14488.38|14488.38|0
1642672500000|2022-01-20 09:55:00|14494.55|14494.55|14551.84|14551.84|14561.65|14561.65|14490.62|14490.62|0
1642672800000|2022-01-20 10:00:00|14555.76|14555.76|14540.13|14540.13|14555.76|14555.76|14534.75|14534.75|0
1642673100000|2022-01-20 10:05:00|14544.06|14544.06|14533.52|14533.52|14547.22|14547.22|14533.52|14533.52|0
1642673400000|2022-01-20 10:10:00|14534.72|14534.72|14552.73|14552.73|14558.19|14558.19|14534.72|14534.72|0
1642673700000|2022-01-20 10:15:00|14552.32|14552.32|14535.07|14535.07|14552.74|14552.74|14531.73|14531.73|0
1642674000000|2022-01-20 10:20:00|14536.46|14536.46|14533.99|14533.99|14543.8|14543.8|14533.99|14533.99|0
1642674300000|2022-01-20 10:25:00|14530.06|14530.06|14521.6|14521.6|14532.25|14532.25|14516.32|14516.32|0
1642674600000|2022-01-20 10:30:00|14509.82|14509.82|14532.77|14532.77|14539.57|14539.57|14509.82|14509.82|0
1642674900000|2022-01-20 10:35:00|14530.69|14530.69|14539.46|14539.46|14543.39|14543.39|14517.3|14517.3|0
1642675200000|2022-01-20 10:40:00|14541.43|14541.43|14530.66|14530.66|14543.39|14543.39|14524.82|14524.82|0
1642675500000|2022-01-20 10:45:00|14526.73|14526.73|14539.6|14539.6|14539.6|14539.6|14516.23|14516.23|0
1642675800000|2022-01-20 10:50:00|14538.76|14538.76|14549.75|14549.75|14553.68|14553.68|14538.76|14538.76|0
1642676100000|2022-01-20 10:55:00|14546.98|14546.98|14540.83|14540.83|14546.98|14546.98|14536.55|14536.55|0
1642676400000|2022-01-20 11:00:00|14540.41|14540.41|14558.88|14558.88|14558.88|14558.88|14540.41|14540.41|0
1642676700000|2022-01-20 11:05:00|14557.49|14557.49|14556.98|14556.98|14559.57|14559.57|14543.03|14543.03|0
1642677000000|2022-01-20 11:10:00|14559.65|14559.65|14565.38|14565.38|14579.56|14579.56|14556.49|14556.49|0
1642677300000|2022-01-20 11:15:00|14565.8|14565.8|14564.02|14564.02|14567.76|14567.76|14561.06|14561.06|0
1642677600000|2022-01-20 11:20:00|14562.05|14562.05|14568.1|14568.1|14568.1|14568.1|14553.46|14553.46|0
1642677900000|2022-01-20 11:25:00|14573.99|14573.99|14579.47|14579.47|14583.4|14583.4|14563.06|14563.06|0
1642678200000|2022-01-20 11:30:00|14580.86|14580.86|14562.29|14562.29|14580.86|14580.86|14562.29|14562.29|0
1642678500000|2022-01-20 11:35:00|14558.37|14558.37|14580.02|14580.02|14587.07|14587.07|14558.37|14558.37|0
1642678800000|2022-01-20 11:40:00|14581.98|14581.98|14582.89|14582.89|14591.8|14591.8|14574.7|14574.7|0
1642679100000|2022-01-20 11:45:00|14582.36|14582.36|14574.67|14574.67|14588.52|14588.52|14572.98|14572.98|0
1642679400000|2022-01-20 11:50:00|14572.7|14572.7|14562.03|14562.03|14572.7|14572.7|14559.52|14559.52|0
1642679700000|2022-01-20 11:55:00|14565.96|14565.96|14557.87|14557.87|14574.96|14574.96|14557.87|14557.87|0
1642680000000|2022-01-20 12:00:00|14557.18|14557.18|14558.1|14558.1|14558.1|14558.1|14543.44|14543.44|0
1642680300000|2022-01-20 12:05:00|14557.57|14557.57|14576.13|14576.13|14576.13|14576.13|14552.16|14552.16|0
1642680600000|2022-01-20 12:10:00|14568.28|14568.28|14568.26|14568.26|14570.58|14570.58|14561.66|14561.66|0
1642680900000|2022-01-20 12:15:00|14566.66|14566.66|14537.91|14537.91|14566.66|14566.66|14537.91|14537.91|0
1642681200000|2022-01-20 12:20:00|14539.88|14539.88|14545.4|14545.4|14547.37|14547.37|14539.88|14539.88|0
1642681500000|2022-01-20 12:25:00|14547.37|14547.37|14552.1|14552.1|14553.32|14553.32|14547.37|14547.37|0
1642681800000|2022-01-20 12:30:00|14550.13|14550.13|14536.66|14536.66|14552.1|14552.1|14534.29|14534.29|0
1642682100000|2022-01-20 12:35:00|14537.19|14537.19|14558.45|14558.45|14565.48|14565.48|14537.19|14537.19|0
1642682400000|2022-01-20 12:40:00|14560.41|14560.41|14561.03|14561.03|14566.3|14566.3|14554.52|14554.52|0
1642682700000|2022-01-20 12:45:00|14559.07|14559.07|14583.79|14583.79|14587.72|14587.72|14559.07|14559.07|0
1642683000000|2022-01-20 12:50:00|14589.68|14589.68|14602.13|14602.13|14602.13|14602.13|14589.68|14589.68|0
1642683300000|2022-01-20 12:55:00|14602.66|14602.66|14628.54|14628.54|14630.51|14630.51|14601.82|14601.82|0
1642683600000|2022-01-20 13:00:00|14629.74|14629.74|14630.32|14630.32|14636.21|14636.21|14626.39|14626.39|0
1642683900000|2022-01-20 13:05:00|14630.74|14630.74|14624.43|14624.43|14630.74|14630.74|14622.47|14622.47|0
1642684200000|2022-01-20 13:10:00|14622.47|14622.47|14609.72|14609.72|14624.43|14624.43|14609.72|14609.72|0
1642684500000|2022-01-20 13:15:00|14608.66|14608.66|14610.63|14610.63|14610.63|14610.63|14603.98|14603.98|0
1642684800000|2022-01-20 13:20:00|14608.67|14608.67|14608.67|14608.67|14611.17|14611.17|14608.14|14608.14|0
1642685100000|2022-01-20 13:25:00|14607.98|14607.98|14615.9|14615.9|14615.9|14615.9|14606.66|14606.66|0
1642685400000|2022-01-20 13:30:00|14615.48|14615.48|14613.89|14613.89|14621.16|14621.16|14613.52|14613.52|0
1642685700000|2022-01-20 13:35:00|14608|14608|14599.11|14599.11|14608|14608|14599.11|14599.11|0
1642686000000|2022-01-20 13:40:00|14598.7|14598.7|14581.07|14581.07|14600.26|14600.26|14579.11|14579.11|0
1642686300000|2022-01-20 13:45:00|14579.69|14579.69|14593.01|14593.01|14593.01|14593.01|14579.69|14579.69|0
1642686600000|2022-01-20 13:50:00|14593.54|14593.54|14587.93|14587.93|14593.54|14593.54|14581.23|14581.23|0
1642686900000|2022-01-20 13:55:00|14589.89|14589.89|14575.69|14575.69|14589.89|14589.89|14574.3|14574.3|0
1642687200000|2022-01-20 14:00:00|14577.65|14577.65|14578.23|14578.23|14586.21|14586.21|14574.26|14574.26|0
1642687500000|2022-01-20 14:05:00|14580.19|14580.19|14577.86|14577.86|14582.16|14582.16|14574.88|14574.88|0
1642687800000|2022-01-20 14:10:00|14579.82|14579.82|14584.27|14584.27|14585.82|14585.82|14579.82|14579.82|0
1642688100000|2022-01-20 14:15:00|14583.07|14583.07|14579.57|14579.57|14583.07|14583.07|14574.92|14574.92|0
1642688400000|2022-01-20 14:20:00|14578.18|14578.18|14591.78|14591.78|14591.78|14591.78|14578.18|14578.18|0
1642688700000|2022-01-20 14:25:00|14593.74|14593.74|14603.39|14603.39|14609.86|14609.86|14593.74|14593.74|0
1642689000000|2022-01-20 14:30:00|14602.56|14602.56|14598.99|14598.99|14618.84|14618.84|14594.16|14594.16|0
1642689300000|2022-01-20 14:35:00|14597.03|14597.03|14592.98|14592.98|14604.12|14604.12|14589.94|14589.94|0
1642689600000|2022-01-20 14:40:00|14594.94|14594.94|14608.8|14608.8|14622.91|14622.91|14593.51|14593.51|0
1642689900000|2022-01-20 14:45:00|14604.88|14604.88|14617.97|14617.97|14617.97|14617.97|14598.22|14598.22|0
1642690200000|2022-01-20 14:50:00|14619.93|14619.93|14630.72|14630.72|14639.14|14639.14|14616.01|14616.01|0
1642690500000|2022-01-20 14:55:00|14632.69|14632.69|14627.44|14627.44|14632.69|14632.69|14618.24|14618.24|0
1642690800000|2022-01-20 15:00:00|14625.47|14625.47|14631.46|14631.46|14631.46|14631.46|14611.83|14611.83|0
1642691100000|2022-01-20 15:05:00|14635.38|14635.38|14641.54|14641.54|14641.54|14641.54|14629.76|14629.76|0
1642691400000|2022-01-20 15:10:00|14639.58|14639.58|14611.44|14611.44|14639.58|14639.58|14611.44|14611.44|0
1642691700000|2022-01-20 15:15:00|14609.47|14609.47|14598.83|14598.83|14616.96|14616.96|14592.94|14592.94|0
1642692000000|2022-01-20 15:20:00|14598.3|14598.3|14632.48|14632.48|14634.44|14634.44|14596.98|14596.98|0
1642692300000|2022-01-20 15:25:00|14632.06|14632.06|14649.2|14649.2|14650.76|14650.76|14626.17|14626.17|0
1642692600000|2022-01-20 15:30:00|14651.17|14651.17|14694.01|14694.01|14699.9|14699.9|14651.17|14651.17|0
1642692900000|2022-01-20 15:35:00|14690.08|14690.08|14661.65|14661.65|14690.08|14690.08|14661.65|14661.65|0
1642693200000|2022-01-20 15:40:00|14657.72|14657.72|14661.65|14661.65|14666.22|14666.22|14657.72|14657.72|0
1642693500000|2022-01-20 15:45:00|14665.58|14665.58|14667.62|14667.62|14667.62|14667.62|14658.45|14658.45|0
1642693800000|2022-01-20 15:50:00|14669|14669|14668.49|14668.49|14669.88|14669.88|14661.73|14661.73|0
1642694100000|2022-01-20 15:55:00|14676.34|14676.34|14664.04|14664.04|14676.47|14676.47|14662.66|14662.66|0
1642694400000|2022-01-20 16:00:00|14667.97|14667.97|14685.29|14685.29|14690.04|14690.04|14666|14666|0
1642694700000|2022-01-20 16:05:00|14687.26|14687.26|14701.45|14701.45|14701.62|14701.62|14687.26|14687.26|0
1642695000000|2022-01-20 16:10:00|14701.03|14701.03|14685.3|14685.3|14701.45|14701.45|14685.3|14685.3|0
1642695300000|2022-01-20 16:15:00|14684.24|14684.24|14690.08|14690.08|14692.65|14692.65|14681.44|14681.44|0
1642695600000|2022-01-20 16:20:00|14688.88|14688.88|14687.99|14687.99|14690.57|14690.57|14679.69|14679.69|0
1642695900000|2022-01-20 16:25:00|14686.03|14686.03|14704.04|14704.04|14708.32|14708.32|14686.03|14686.03|0
1642752900000|2022-01-21 08:15:00|14504.78|14504.78|14561.29|14561.29|14567.35|14567.35|14499.96|14499.96|0
1642753200000|2022-01-21 08:20:00|14563.33|14563.33|14546.06|14546.06|14569.14|14569.14|14545.9|14545.9|0
1642753500000|2022-01-21 08:25:00|14545.53|14545.53|14539.05|14539.05|14546.75|14546.75|14534.62|14534.62|0
1642753800000|2022-01-21 08:30:00|14537.41|14537.41|14535.94|14535.94|14537.41|14537.41|14516.13|14516.13|0
1642754100000|2022-01-21 08:35:00|14533.98|14533.98|14526.85|14526.85|14537.34|14537.34|14522.46|14522.46|0
1642754400000|2022-01-21 08:40:00|14524.08|14524.08|14508.06|14508.06|14525.35|14525.35|14504.13|14504.13|0
1642754700000|2022-01-21 08:45:00|14510.02|14510.02|14507.88|14507.88|14511.46|14511.46|14495.12|14495.12|0
1642755000000|2022-01-21 08:50:00|14507.19|14507.19|14544.77|14544.77|14544.77|14544.77|14505.81|14505.81|0
1642755300000|2022-01-21 08:55:00|14545.3|14545.3|14551.1|14551.1|14551.1|14551.1|14531.24|14531.24|0
1642755600000|2022-01-21 09:00:00|14549.02|14549.02|14557.92|14557.92|14557.92|14557.92|14535.25|14535.25|0
1642755900000|2022-01-21 09:05:00|14559.3|14559.3|14563.6|14563.6|14574.89|14574.89|14555.7|14555.7|0
1642756200000|2022-01-21 09:10:00|14559.67|14559.67|14548.06|14548.06|14564.33|14564.33|14548.06|14548.06|0
1642756500000|2022-01-21 09:15:00|14545.39|14545.39|14545.06|14545.06|14549.28|14549.28|14545.06|14545.06|0
1642756800000|2022-01-21 09:20:00|14546.44|14546.44|14532.24|14532.24|14546.44|14546.44|14523.58|14523.58|0
1642757100000|2022-01-21 09:25:00|14531.89|14531.89|14533.29|14533.29|14538.14|14538.14|14530.85|14530.85|0
1642757400000|2022-01-21 09:30:00|14535.25|14535.25|14557.75|14557.75|14557.75|14557.75|14534.84|14534.84|0
1642757700000|2022-01-21 09:35:00|14558.94|14558.94|14549.98|14549.98|14558.94|14558.94|14549.98|14549.98|0
1642758000000|2022-01-21 09:40:00|14551.18|14551.18|14549.18|14549.18|14551.18|14551.18|14546.54|14546.54|0
1642758300000|2022-01-21 09:45:00|14551.25|14551.25|14543.24|14543.24|14551.25|14551.25|14534.16|14534.16|0
1642758600000|2022-01-21 09:50:00|14537.35|14537.35|14546.87|14546.87|14547.2|14547.2|14537.35|14537.35|0
1642758900000|2022-01-21 09:55:00|14548.84|14548.84|14549.22|14549.22|14553.5|14553.5|14546.87|14546.87|0
1642759200000|2022-01-21 10:00:00|14547.26|14547.26|14532.57|14532.57|14547.26|14547.26|14524.72|14524.72|0
1642759500000|2022-01-21 10:05:00|14534.53|14534.53|14545.54|14545.54|14553.4|14553.4|14534.53|14534.53|0
1642759800000|2022-01-21 10:10:00|14547.62|14547.62|14544.67|14544.67|14549.7|14549.7|14543.86|14543.86|0
1642760100000|2022-01-21 10:15:00|14542.71|14542.71|14542.91|14542.91|14551.28|14551.28|14535.75|14535.75|0
1642760400000|2022-01-21 10:20:00|14544.29|14544.29|14554.02|14554.02|14554.02|14554.02|14542.24|14542.24|0
1642760700000|2022-01-21 10:25:00|14553.33|14553.33|14551.32|14551.32|14554.4|14554.4|14546.59|14546.59|0
1642761000000|2022-01-21 10:30:00|14549.36|14549.36|14534.46|14534.46|14549.36|14549.36|14528.57|14528.57|0
1642761300000|2022-01-21 10:35:00|14534.11|14534.11|14537.39|14537.39|14540.51|14540.51|14534.11|14534.11|0
1642761600000|2022-01-21 10:40:00|14537.92|14537.92|14534.69|14534.69|14537.92|14537.92|14533.99|14533.99|0
1642761900000|2022-01-21 10:45:00|14533.99|14533.99|14514.02|14514.02|14536.37|14536.37|14506.05|14506.05|0
1642762200000|2022-01-21 10:50:00|14515.22|14515.22|14529.62|14529.62|14533.01|14533.01|14515.22|14515.22|0
1642762500000|2022-01-21 10:55:00|14531|14531|14538.06|14538.06|14538.06|14538.06|14531|14531|0
1642762800000|2022-01-21 11:00:00|14534.13|14534.13|14505.15|14505.15|14534.13|14534.13|14505.15|14505.15|0
1642763100000|2022-01-21 11:05:00|14501.22|14501.22|14486.68|14486.68|14501.22|14501.22|14482.17|14482.17|0
1642763400000|2022-01-21 11:10:00|14488.64|14488.64|14495.91|14495.91|14495.91|14495.91|14488.64|14488.64|0
1642763700000|2022-01-21 11:15:00|14496.61|14496.61|14480.35|14480.35|14496.61|14496.61|14480.35|14480.35|0
1642764000000|2022-01-21 11:20:00|14486.24|14486.24|14499.05|14499.05|14499.05|14499.05|14486.24|14486.24|0
1642764300000|2022-01-21 11:25:00|14497.66|14497.66|14498.04|14498.04|14502.09|14502.09|14492.04|14492.04|0
1642764600000|2022-01-21 11:30:00|14496.66|14496.66|14499.17|14499.17|14499.17|14499.17|14495.15|14495.15|0
1642764900000|2022-01-21 11:35:00|14497.2|14497.2|14505.41|14505.41|14505.41|14505.41|14495.24|14495.24|0
1642765200000|2022-01-21 11:40:00|14501.48|14501.48|14499.85|14499.85|14501.48|14501.48|14493.79|14493.79|0
1642765500000|2022-01-21 11:45:00|14498.65|14498.65|14478.86|14478.86|14498.65|14498.65|14478.86|14478.86|0
1642765800000|2022-01-21 11:50:00|14474.93|14474.93|14474.36|14474.36|14479.41|14479.41|14468.68|14468.68|0
1642766100000|2022-01-21 11:55:00|14478.29|14478.29|14480.72|14480.72|14484.35|14484.35|14478.29|14478.29|0
1642766400000|2022-01-21 12:00:00|14478.76|14478.76|14470.95|14470.95|14480.72|14480.72|14462.17|14462.17|0
1642766700000|2022-01-21 12:05:00|14469.57|14469.57|14449.35|14449.35|14469.57|14469.57|14447.47|14447.47|0
1642767000000|2022-01-21 12:10:00|14450.05|14450.05|14472.33|14472.33|14472.33|14472.33|14450.05|14450.05|0
1642767300000|2022-01-21 12:15:00|14470.94|14470.94|14451.75|14451.75|14470.94|14470.94|14451.75|14451.75|0
1642767600000|2022-01-21 12:20:00|14451.06|14451.06|14453.87|14453.87|14453.87|14453.87|14449.83|14449.83|0
1642767900000|2022-01-21 12:25:00|14452.49|14452.49|14447.57|14447.57|14453.05|14453.05|14442.7|14442.7|0
1642768200000|2022-01-21 12:30:00|14446.18|14446.18|14438.04|14438.04|14447.57|14447.57|14438.04|14438.04|0
1642768500000|2022-01-21 12:35:00|14447.85|14447.85|14453.48|14453.48|14460.19|14460.19|14445.89|14445.89|0
1642768800000|2022-01-21 12:40:00|14447.59|14447.59|14442.47|14442.47|14448.79|14448.79|14442.47|14442.47|0
1642769100000|2022-01-21 12:45:00|14443|14443|14431.13|14431.13|14446.18|14446.18|14431.13|14431.13|0
1642769400000|2022-01-21 12:50:00|14423.28|14423.28|14437.71|14437.71|14443.6|14443.6|14423.28|14423.28|0
1642769700000|2022-01-21 12:55:00|14437.02|14437.02|14438.33|14438.33|14448.33|14448.33|14425.24|14425.24|0
1642770000000|2022-01-21 13:00:00|14437.92|14437.92|14429.45|14429.45|14437.92|14437.92|14425.53|14425.53|0
1642770300000|2022-01-21 13:05:00|14431.42|14431.42|14432.73|14432.73|14436.07|14436.07|14429.45|14429.45|0
1642770600000|2022-01-21 13:10:00|14434.69|14434.69|14426.19|14426.19|14434.69|14434.69|14424.4|14424.4|0
1642770900000|2022-01-21 13:15:00|14422.27|14422.27|14417.57|14417.57|14422.27|14422.27|14413.07|14413.07|0
1642771200000|2022-01-21 13:20:00|14415.6|14415.6|14415.55|14415.55|14417.08|14417.08|14411.63|14411.63|0
1642771500000|2022-01-21 13:25:00|14414.86|14414.86|14417.62|14417.62|14419.58|14419.58|14413.84|14413.84|0
1642771800000|2022-01-21 13:30:00|14415.66|14415.66|14400.4|14400.4|14417.62|14417.62|14400.4|14400.4|0
1642772100000|2022-01-21 13:35:00|14398.44|14398.44|14402.78|14402.78|14403.77|14403.77|14396.47|14396.47|0
1642772400000|2022-01-21 13:40:00|14400.82|14400.82|14382.4|14382.4|14400.82|14400.82|14377.89|14377.89|0
1642772700000|2022-01-21 13:45:00|14381.7|14381.7|14401.56|14401.56|14401.56|14401.56|14380.51|14380.51|0
1642773000000|2022-01-21 13:50:00|14400.36|14400.36|14405.2|14405.2|14406.02|14406.02|14395.6|14395.6|0
1642773300000|2022-01-21 13:55:00|14403.24|14403.24|14409.68|14409.68|14409.68|14409.68|14398.25|14398.25|0
1642773600000|2022-01-21 14:00:00|14408.99|14408.99|14399.11|14399.11|14408.99|14408.99|14399.11|14399.11|0
1642773900000|2022-01-21 14:05:00|14397.15|14397.15|14402.09|14402.09|14402.09|14402.09|14393.22|14393.22|0
1642774200000|2022-01-21 14:10:00|14400.02|14400.02|14393.1|14393.1|14400.02|14400.02|14392.7|14392.7|0
1642774500000|2022-01-21 14:15:00|14394.3|14394.3|14394.11|14394.11|14396.07|14396.07|14391.81|14391.81|0
1642774800000|2022-01-21 14:20:00|14393.41|14393.41|14395.19|14395.19|14397.23|14397.23|14386.97|14386.97|0
1642775100000|2022-01-21 14:25:00|14397.15|14397.15|14404.47|14404.47|14404.47|14404.47|14394.29|14394.29|0
1642775400000|2022-01-21 14:30:00|14406.43|14406.43|14414.75|14414.75|14416.03|14416.03|14403.02|14403.02|0
1642775700000|2022-01-21 14:35:00|14412.79|14412.79|14400.84|14400.84|14426.36|14426.36|14400.84|14400.84|0
1642776000000|2022-01-21 14:40:00|14402.8|14402.8|14378.26|14378.26|14402.8|14402.8|14377.57|14377.57|0
1642776300000|2022-01-21 14:45:00|14376.63|14376.63|14373.8|14373.8|14399.29|14399.29|14372.3|14372.3|0
1642776600000|2022-01-21 14:50:00|14374.61|14374.61|14376.85|14376.85|14376.85|14376.85|14365.05|14365.05|0
1642776900000|2022-01-21 14:55:00|14376.44|14376.44|14344.4|14344.4|14376.81|14376.81|14343.01|14343.01|0
1642777200000|2022-01-21 15:00:00|14344.93|14344.93|14331.28|14331.28|14349.19|14349.19|14328.12|14328.12|0
1642777500000|2022-01-21 15:05:00|14333.24|14333.24|14336.79|14336.79|14344.11|14344.11|14329.72|14329.72|0
1642777800000|2022-01-21 15:10:00|14334.72|14334.72|14330.46|14330.46|14334.72|14334.72|14317.97|14317.97|0
1642778100000|2022-01-21 15:15:00|14331.3|14331.3|14314.9|14314.9|14333.52|14333.52|14310.97|14310.97|0
1642778400000|2022-01-21 15:20:00|14315.59|14315.59|14324.68|14324.68|14324.68|14324.68|14309.69|14309.69|0
1642778700000|2022-01-21 15:25:00|14325.88|14325.88|14337.97|14337.97|14346.28|14346.28|14325.88|14325.88|0
1642779000000|2022-01-21 15:30:00|14337.28|14337.28|14366.25|14366.25|14366.25|14366.25|14336.44|14336.44|0
1642779300000|2022-01-21 15:35:00|14366.94|14366.94|14382.54|14382.54|14390.35|14390.35|14366.94|14366.94|0
1642779600000|2022-01-21 15:40:00|14382.01|14382.01|14404.98|14404.98|14404.98|14404.98|14378.08|14378.08|0
1642779900000|2022-01-21 15:45:00|14403.02|14403.02|14393.34|14393.34|14406.26|14406.26|14386.67|14386.67|0
1642780200000|2022-01-21 15:50:00|14391.27|14391.27|14410.66|14410.66|14413.97|14413.97|14390.57|14390.57|0
1642780500000|2022-01-21 15:55:00|14409.27|14409.27|14394.84|14394.84|14414.42|14414.42|14394.56|14394.56|0
1642780800000|2022-01-21 16:00:00|14396.92|14396.92|14394.22|14394.22|14400.88|14400.88|14386.96|14386.96|0
1642781100000|2022-01-21 16:05:00|14396.19|14396.19|14410.71|14410.71|14412.23|14412.23|14396.19|14396.19|0
1642781400000|2022-01-21 16:10:00|14414.64|14414.64|14399.6|14399.6|14416.6|14416.6|14399.6|14399.6|0
1642781700000|2022-01-21 16:15:00|14401.57|14401.57|14420.61|14420.61|14421.04|14421.04|14399.6|14399.6|0
1642782000000|2022-01-21 16:20:00|14418.65|14418.65|14423.01|14423.01|14427.72|14427.72|14415.3|14415.3|0
1642782300000|2022-01-21 16:25:00|14422.32|14422.32|14407.12|14407.12|14422.32|14422.32|14407.12|14407.12|0
1643012100000|2022-01-24 08:15:00|14269.11|14269.11|14275.7|14275.7|14285.59|14285.59|14266.78|14266.78|0
1643012400000|2022-01-24 08:20:00|14277.67|14277.67|14288.16|14288.16|14308.31|14308.31|14277.67|14277.67|0
1643012700000|2022-01-24 08:25:00|14290.12|14290.12|14277.4|14277.4|14290.12|14290.12|14266.25|14266.25|0
1643013000000|2022-01-24 08:30:00|14278.78|14278.78|14255.82|14255.82|14278.78|14278.78|14255.82|14255.82|0
1643013300000|2022-01-24 08:35:00|14257.2|14257.2|14241.67|14241.67|14264.15|14264.15|14241.67|14241.67|0
1643013600000|2022-01-24 08:40:00|14242.37|14242.37|14216.43|14216.43|14244.95|14244.95|14216.43|14216.43|0
1643013900000|2022-01-24 08:45:00|14218.88|14218.88|14202.5|14202.5|14218.88|14218.88|14202.5|14202.5|0
1643014200000|2022-01-24 08:50:00|14202.09|14202.09|14135.48|14135.48|14202.09|14202.09|14133.6|14133.6|0
1643014500000|2022-01-24 08:55:00|14138.25|14138.25|14102.8|14102.8|14143.13|14143.13|14094.82|14094.82|0
1643014800000|2022-01-24 09:00:00|14101.97|14101.97|14104.57|14104.57|14108.22|14108.22|14091.9|14091.9|0
1643015100000|2022-01-24 09:05:00|14104.16|14104.16|14127.63|14127.63|14127.63|14127.63|14104.16|14104.16|0
1643015400000|2022-01-24 09:10:00|14126.8|14126.8|14108.12|14108.12|14126.8|14126.8|14104.36|14104.36|0
1643015700000|2022-01-24 09:15:00|14107.72|14107.72|14087.75|14087.75|14107.72|14107.72|14085.26|14085.26|0
1643016000000|2022-01-24 09:20:00|14088.45|14088.45|14093.42|14093.42|14108.08|14108.08|14078.27|14078.27|0
1643016300000|2022-01-24 09:25:00|14094.11|14094.11|14101.88|14101.88|14110.42|14110.42|14092.04|14092.04|0
1643016600000|2022-01-24 09:30:00|14095.99|14095.99|14080.54|14080.54|14099.08|14099.08|14076.98|14076.98|0
1643016900000|2022-01-24 09:35:00|14079.34|14079.34|14073.12|14073.12|14086.02|14086.02|14072.39|14072.39|0
1643017200000|2022-01-24 09:40:00|14075.63|14075.63|14073.95|14073.95|14075.63|14075.63|14069.03|14069.03|0
1643017500000|2022-01-24 09:45:00|14064.13|14064.13|14054.58|14054.58|14064.13|14064.13|14041.33|14041.33|0
1643017800000|2022-01-24 09:50:00|14060.47|14060.47|14045.24|14045.24|14072.89|14072.89|14045.24|14045.24|0
1643018100000|2022-01-24 09:55:00|14041.32|14041.32|14025.88|14025.88|14042.56|14042.56|14023.8|14023.8|0
1643018400000|2022-01-24 10:00:00|14024.49|14024.49|14006.3|14006.3|14024.49|14024.49|14006.3|14006.3|0
1643018700000|2022-01-24 10:05:00|14007.68|14007.68|13992.84|13992.84|14007.68|14007.68|13988.84|13988.84|0
1643019000000|2022-01-24 10:10:00|13992.43|13992.43|13971.04|13971.04|13992.43|13992.43|13968.17|13968.17|0
1643019300000|2022-01-24 10:15:00|13968.91|13968.91|13953.16|13953.16|13971.57|13971.57|13944.78|13944.78|0
1643019600000|2022-01-24 10:20:00|13951.2|13951.2|13927.38|13927.38|13967.16|13967.16|13926.97|13926.97|0
1643019900000|2022-01-24 10:25:00|13926.97|13926.97|13936.36|13936.36|13941.71|13941.71|13926.97|13926.97|0
1643020200000|2022-01-24 10:30:00|13937.18|13937.18|13962.99|13962.99|13966.39|13966.39|13937.18|13937.18|0
1643020500000|2022-01-24 10:35:00|13962.3|13962.3|13968.4|13968.4|13975.12|13975.12|13957.31|13957.31|0
1643020800000|2022-01-24 10:40:00|13967.71|13967.71|13956.08|13956.08|13972.9|13972.9|13950.58|13950.58|0
1643021100000|2022-01-24 10:45:00|13957.15|13957.15|13960.39|13960.39|13965.12|13965.12|13950.05|13950.05|0
1643021400000|2022-01-24 10:50:00|13957.04|13957.04|13953.76|13953.76|13965.75|13965.75|13950.36|13950.36|0
1643021700000|2022-01-24 10:55:00|13953.23|13953.23|13967.79|13967.79|13973.23|13973.23|13950.94|13950.94|0
1643022000000|2022-01-24 11:00:00|13969.87|13969.87|13954.93|13954.93|13969.87|13969.87|13943.15|13943.15|0
1643022300000|2022-01-24 11:05:00|13953.33|13953.33|13984.88|13984.88|13984.88|13984.88|13951.73|13951.73|0
1643022600000|2022-01-24 11:10:00|13987.64|13987.64|14018.92|14018.92|14020.52|14020.52|13987.64|13987.64|0
1643022900000|2022-01-24 11:15:00|14020.89|14020.89|14002.97|14002.97|14020.89|14020.89|14001.59|14001.59|0
1643023200000|2022-01-24 11:20:00|14001.01|14001.01|14008.01|14008.01|14013|14013|14001.01|14001.01|0
1643023500000|2022-01-24 11:25:00|14009.98|14009.98|13977.4|13977.4|14015.06|14015.06|13977.4|13977.4|0
1643023800000|2022-01-24 11:30:00|13977.82|13977.82|13974.27|13974.27|13982.17|13982.17|13974.27|13974.27|0
1643024100000|2022-01-24 11:35:00|13975.11|13975.11|13987.36|13987.36|13997.2|13997.2|13975.11|13975.11|0
1643024400000|2022-01-24 11:40:00|13988.56|13988.56|13971.21|13971.21|13994.45|13994.45|13969.13|13969.13|0
1643024700000|2022-01-24 11:45:00|13970.68|13970.68|13983.46|13983.46|13991.81|13991.81|13970.68|13970.68|0
1643025000000|2022-01-24 11:50:00|13985.43|13985.43|13984.04|13984.04|13987.43|13987.43|13976.33|13976.33|0
1643025300000|2022-01-24 11:55:00|13980.11|13980.11|13985.65|13985.65|13985.65|13985.65|13973.64|13973.64|0
1643025600000|2022-01-24 12:00:00|13986.71|13986.71|13982.62|13982.62|13990.06|13990.06|13976.73|13976.73|0
1643025900000|2022-01-24 12:05:00|13984.58|13984.58|13961.2|13961.2|13984.58|13984.58|13959.23|13959.23|0
1643026200000|2022-01-24 12:10:00|13961.73|13961.73|13963.05|13963.05|13970.33|13970.33|13960.25|13960.25|0
1643026500000|2022-01-24 12:15:00|13965.02|13965.02|13980.24|13980.24|13985.29|13985.29|13965.02|13965.02|0
1643026800000|2022-01-24 12:20:00|13986.13|13986.13|13972.01|13972.01|13990.49|13990.49|13972.01|13972.01|0
1643027100000|2022-01-24 12:25:00|13975.36|13975.36|13989.48|13989.48|13991.05|13991.05|13975.36|13975.36|0
1643027400000|2022-01-24 12:30:00|13993.41|13993.41|13966.95|13966.95|13997.33|13997.33|13966.95|13966.95|0
1643027700000|2022-01-24 12:35:00|13964.91|13964.91|13957.93|13957.93|13964.91|13964.91|13957.93|13957.93|0
1643028000000|2022-01-24 12:40:00|13955.27|13955.27|13952.14|13952.14|13963.12|13963.12|13952.14|13952.14|0
1643028300000|2022-01-24 12:45:00|13951.44|13951.44|13943.46|13943.46|13951.44|13951.44|13939.42|13939.42|0
1643028600000|2022-01-24 12:50:00|13943.05|13943.05|13939.62|13939.62|13946.98|13946.98|13939.09|13939.09|0
1643028900000|2022-01-24 12:55:00|13941|13941|13937.31|13937.31|13950.77|13950.77|13937.31|13937.31|0
1643029200000|2022-01-24 13:00:00|13939.97|13939.97|13903.26|13903.26|13940.51|13940.51|13903.26|13903.26|0
1643029500000|2022-01-24 13:05:00|13907.19|13907.19|13907.66|13907.66|13915.04|13915.04|13897.91|13897.91|0
1643029800000|2022-01-24 13:10:00|13906.97|13906.97|13884.49|13884.49|13906.97|13906.97|13884.08|13884.08|0
1643030100000|2022-01-24 13:15:00|13885.69|13885.69|13893.87|13893.87|13894.56|13894.56|13885.28|13885.28|0
1643030400000|2022-01-24 13:20:00|13895.83|13895.83|13884.44|13884.44|13901.61|13901.61|13884.44|13884.44|0
1643030700000|2022-01-24 13:25:00|13884.03|13884.03|13906.09|13906.09|13906.5|13906.5|13882.7|13882.7|0
1643031000000|2022-01-24 13:30:00|13904.12|13904.12|13904.12|13904.12|13904.12|13904.12|13900.2|13900.2|0
1643031300000|2022-01-24 13:35:00|13904.82|13904.82|13896.84|13896.84|13906.16|13906.16|13892.92|13892.92|0
1643031600000|2022-01-24 13:40:00|13898.04|13898.04|13891.99|13891.99|13908.5|13908.5|13891.99|13891.99|0
1643031900000|2022-01-24 13:45:00|13890.02|13890.02|13895.84|13895.84|13904.51|13904.51|13885.82|13885.82|0
1643032200000|2022-01-24 13:50:00|13894.45|13894.45|13894.57|13894.57|13895.54|13895.54|13880.65|13880.65|0
1643032500000|2022-01-24 13:55:00|13892.49|13892.49|13881.94|13881.94|13893.18|13893.18|13881.94|13881.94|0
1643032800000|2022-01-24 14:00:00|13887.83|13887.83|13878.8|13878.8|13889.79|13889.79|13877.41|13877.41|0
1643033100000|2022-01-24 14:05:00|13880.76|13880.76|13855.28|13855.28|13880.76|13880.76|13853.84|13853.84|0
1643033400000|2022-01-24 14:10:00|13854.22|13854.22|13853.25|13853.25|13856.7|13856.7|13847.72|13847.72|0
1643033700000|2022-01-24 14:15:00|13851.29|13851.29|13864.73|13864.73|13865.26|13865.26|13851.29|13851.29|0
1643034000000|2022-01-24 14:20:00|13863.66|13863.66|13881.47|13881.47|13881.47|13881.47|13863.13|13863.13|0
1643034300000|2022-01-24 14:25:00|13877.54|13877.54|13873.19|13873.19|13881.68|13881.68|13865|13865|0
1643034600000|2022-01-24 14:30:00|13871.22|13871.22|13848.5|13848.5|13871.22|13871.22|13841.67|13841.67|0
1643034900000|2022-01-24 14:35:00|13852.43|13852.43|13842.11|13842.11|13859.45|13859.45|13833.97|13833.97|0
1643035200000|2022-01-24 14:40:00|13842.93|13842.93|13775.44|13775.44|13844.72|13844.72|13773.48|13773.48|0
1643035500000|2022-01-24 14:45:00|13772.67|13772.67|13783.1|13783.1|13784.2|13784.2|13770.47|13770.47|0
1643035800000|2022-01-24 14:50:00|13779.17|13779.17|13762.45|13762.45|13785.06|13785.06|13755.97|13755.97|0
1643036100000|2022-01-24 14:55:00|13761.76|13761.76|13751.51|13751.51|13770.67|13770.67|13751.51|13751.51|0
1643036400000|2022-01-24 15:00:00|13750.68|13750.68|13728|13728|13755.84|13755.84|13726.04|13726.04|0
1643036700000|2022-01-24 15:05:00|13712.33|13712.33|13715.86|13715.86|13743.11|13743.11|13710.64|13710.64|0
1643037000000|2022-01-24 15:10:00|13716.39|13716.39|13680.08|13680.08|13716.39|13716.39|13679.55|13679.55|0
1643037300000|2022-01-24 15:15:00|13667.92|13667.92|13655.9|13655.9|13670.01|13670.01|13655.9|13655.9|0
1643037600000|2022-01-24 15:20:00|13656.32|13656.32|13661.39|13661.39|13666.41|13666.41|13643.66|13643.66|0
1643037900000|2022-01-24 15:25:00|13660.97|13660.97|13667.89|13667.89|13683.62|13683.62|13660.97|13660.97|0
1643038200000|2022-01-24 15:30:00|13665.93|13665.93|13675.7|13675.7|13679.74|13679.74|13660.76|13660.76|0
1643038500000|2022-01-24 15:35:00|13677.66|13677.66|13725.1|13725.1|13725.1|13725.1|13657.78|13657.78|0
1643038800000|2022-01-24 15:40:00|13724.41|13724.41|13733.24|13733.24|13738.28|13738.28|13710.22|13710.22|0
1643039100000|2022-01-24 15:45:00|13733.93|13733.93|13714.34|13714.34|13735.9|13735.9|13714.34|13714.34|0
1643039400000|2022-01-24 15:50:00|13714.76|13714.76|13747.18|13747.18|13751.92|13751.92|13714.76|13714.76|0
1643039700000|2022-01-24 15:55:00|13745.22|13745.22|13742.98|13742.98|13768.19|13768.19|13742.98|13742.98|0
1643040000000|2022-01-24 16:00:00|13741.01|13741.01|13741.37|13741.37|13742.98|13742.98|13724.97|13724.97|0
1643040300000|2022-01-24 16:05:00|13740.67|13740.67|13766.53|13766.53|13774.31|13774.31|13736.15|13736.15|0
1643040600000|2022-01-24 16:10:00|13764.57|13764.57|13739.39|13739.39|13766.53|13766.53|13739.39|13739.39|0
1643040900000|2022-01-24 16:15:00|13738.55|13738.55|13751.89|13751.89|13760.08|13760.08|13738.55|13738.55|0
1643041200000|2022-01-24 16:20:00|13749.93|13749.93|13754.4|13754.4|13767.47|13767.47|13747.54|13747.54|0
1643041500000|2022-01-24 16:25:00|13754.81|13754.81|13741.86|13741.86|13761.45|13761.45|13732.77|13732.77|0
1643098500000|2022-01-25 08:15:00|13669.03|13669.03|13668.24|13668.24|13688.66|13688.66|13639.92|13639.92|0
1643098800000|2022-01-25 08:20:00|13669.84|13669.84|13633.8|13633.8|13690.82|13690.82|13626.33|13626.33|0
1643099100000|2022-01-25 08:25:00|13630.34|13630.34|13584.49|13584.49|13633.1|13633.1|13568.16|13568.16|0
1643099400000|2022-01-25 08:30:00|13587.69|13587.69|13632.48|13632.48|13632.48|13632.48|13582.51|13582.51|0
1643099700000|2022-01-25 08:35:00|13630.41|13630.41|13653.75|13653.75|13653.75|13653.75|13621.06|13621.06|0
1643100000000|2022-01-25 08:40:00|13654.44|13654.44|13663.86|13663.86|13665.49|13665.49|13644.08|13644.08|0
1643100300000|2022-01-25 08:45:00|13661.9|13661.9|13683.08|13683.08|13691.62|13691.62|13651.62|13651.62|0
1643100600000|2022-01-25 08:50:00|13683.91|13683.91|13675.47|13675.47|13715.8|13715.8|13675.47|13675.47|0
1643100900000|2022-01-25 08:55:00|13670.62|13670.62|13638.11|13638.11|13680.74|13680.74|13638.11|13638.11|0
1643101200000|2022-01-25 09:00:00|13645.97|13645.97|13634.59|13634.59|13650.11|13650.11|13612.83|13612.83|0
1643101500000|2022-01-25 09:05:00|13635.97|13635.97|13656.39|13656.39|13656.39|13656.39|13620.16|13620.16|0
1643101800000|2022-01-25 09:10:00|13663.1|13663.1|13661.27|13661.27|13671.75|13671.75|13649.19|13649.19|0
1643102100000|2022-01-25 09:15:00|13659.31|13659.31|13668.12|13668.12|13679.26|13679.26|13654.18|13654.18|0
1643102400000|2022-01-25 09:20:00|13674|13674|13726.99|13726.99|13728.95|13728.95|13673.47|13673.47|0
1643102700000|2022-01-25 09:25:00|13732.88|13732.88|13741.54|13741.54|13741.54|13741.54|13724.24|13724.24|0
1643103000000|2022-01-25 09:30:00|13742.23|13742.23|13735.51|13735.51|13752.04|13752.04|13721.35|13721.35|0
1643103300000|2022-01-25 09:35:00|13736.9|13736.9|13727.29|13727.29|13739.77|13739.77|13726.46|13726.46|0
1643103600000|2022-01-25 09:40:00|13727.7|13727.7|13726.37|13726.37|13728.33|13728.33|13711.34|13711.34|0
1643103900000|2022-01-25 09:45:00|13730.3|13730.3|13742.77|13742.77|13753.65|13753.65|13730.3|13730.3|0
1643104200000|2022-01-25 09:50:00|13742.08|13742.08|13741.49|13741.49|13742.41|13742.41|13736.19|13736.19|0
1643104500000|2022-01-25 09:55:00|13747.38|13747.38|13741.26|13741.26|13761.74|13761.74|13741.26|13741.26|0
1643104800000|2022-01-25 10:00:00|13740.84|13740.84|13733.32|13733.32|13743.8|13743.8|13731.42|13731.42|0
1643105100000|2022-01-25 10:05:00|13734.15|13734.15|13751.93|13751.93|13759.79|13759.79|13730.98|13730.98|0
1643105400000|2022-01-25 10:10:00|13750.34|13750.34|13747.14|13747.14|13760.55|13760.55|13744.77|13744.77|0
1643105700000|2022-01-25 10:15:00|13751.06|13751.06|13746.29|13746.29|13753.44|13753.44|13744.32|13744.32|0
1643106000000|2022-01-25 10:20:00|13746.71|13746.71|13734.09|13734.09|13752.02|13752.02|13734.09|13734.09|0
1643106300000|2022-01-25 10:25:00|13726.24|13726.24|13737.87|13737.87|13737.87|13737.87|13724.27|13724.27|0
1643106600000|2022-01-25 10:30:00|13739.47|13739.47|13730.53|13730.53|13744.09|13744.09|13729.9|13729.9|0
1643106900000|2022-01-25 10:35:00|13729.47|13729.47|13685.61|13685.61|13729.47|13729.47|13681.5|13681.5|0
1643107200000|2022-01-25 10:40:00|13687|13687|13699.98|13699.98|13699.98|13699.98|13686.3|13686.3|0
1643107500000|2022-01-25 10:45:00|13698.02|13698.02|13676.59|13676.59|13698.02|13698.02|13676.59|13676.59|0
1643107800000|2022-01-25 10:50:00|13677.98|13677.98|13668.16|13668.16|13677.98|13677.98|13658.47|13658.47|0
1643108100000|2022-01-25 10:55:00|13674.05|13674.05|13678.18|13678.18|13678.18|13678.18|13659.53|13659.53|0
1643108400000|2022-01-25 11:00:00|13674.25|13674.25|13689.51|13689.51|13690.57|13690.57|13664.39|13664.39|0
1643108700000|2022-01-25 11:05:00|13683.62|13683.62|13678.6|13678.6|13687.09|13687.09|13666.24|13666.24|0
1643109000000|2022-01-25 11:10:00|13679.44|13679.44|13680.69|13680.69|13682.54|13682.54|13672.42|13672.42|0
1643109300000|2022-01-25 11:15:00|13681.39|13681.39|13683.09|13683.09|13685.92|13685.92|13678.63|13678.63|0
1643109600000|2022-01-25 11:20:00|13682.39|13682.39|13696.2|13696.2|13698.16|13698.16|13681.01|13681.01|0
1643109900000|2022-01-25 11:25:00|13698.16|13698.16|13682.01|13682.01|13704.05|13704.05|13682.01|13682.01|0
1643110200000|2022-01-25 11:30:00|13680.94|13680.94|13660.54|13660.54|13683.99|13683.99|13659.32|13659.32|0
1643110500000|2022-01-25 11:35:00|13659.16|13659.16|13666.27|13666.27|13672.43|13672.43|13659.16|13659.16|0
1643110800000|2022-01-25 11:40:00|13664.31|13664.31|13637.47|13637.47|13664.31|13664.31|13632.42|13632.42|0
1643111100000|2022-01-25 11:45:00|13638|13638|13632.52|13632.52|13641.18|13641.18|13631.37|13631.37|0
1643111400000|2022-01-25 11:50:00|13633.22|13633.22|13626.33|13626.33|13635.01|13635.01|13623.09|13623.09|0
1643111700000|2022-01-25 11:55:00|13625.13|13625.13|13620.56|13620.56|13629.61|13629.61|13614.25|13614.25|0
1643112000000|2022-01-25 12:00:00|13621.25|13621.25|13615.64|13615.64|13627.79|13627.79|13615.64|13615.64|0
1643112300000|2022-01-25 12:05:00|13611.72|13611.72|13609.75|13609.75|13612.29|13612.29|13600.05|13600.05|0
1643112600000|2022-01-25 12:10:00|13615.64|13615.64|13636.58|13636.58|13637|13637|13615.64|13615.64|0
1643112900000|2022-01-25 12:15:00|13628.73|13628.73|13636.1|13636.1|13636.1|13636.1|13623.29|13623.29|0
1643113200000|2022-01-25 12:20:00|13638.07|13638.07|13625.54|13625.54|13651.79|13651.79|13625.54|13625.54|0
1643113500000|2022-01-25 12:25:00|13629.46|13629.46|13644.65|13644.65|13644.65|13644.65|13629.46|13629.46|0
1643113800000|2022-01-25 12:30:00|13645.72|13645.72|13644.76|13644.76|13647.42|13647.42|13640.84|13640.84|0
1643114100000|2022-01-25 12:35:00|13640.84|13640.84|13665.93|13665.93|13665.93|13665.93|13640.84|13640.84|0
1643114400000|2022-01-25 12:40:00|13667.89|13667.89|13684.11|13684.11|13684.11|13684.11|13663.96|13663.96|0
1643114700000|2022-01-25 12:45:00|13688.04|13688.04|13680.27|13680.27|13691.97|13691.97|13677.2|13677.2|0
1643115000000|2022-01-25 12:50:00|13682.23|13682.23|13674.85|13674.85|13682.23|13682.23|13668.96|13668.96|0
1643115300000|2022-01-25 12:55:00|13678.78|13678.78|13658.15|13658.15|13678.78|13678.78|13658.15|13658.15|0
1643115600000|2022-01-25 13:00:00|13658.84|13658.84|13652.22|13652.22|13669.78|13669.78|13652.22|13652.22|0
1643115900000|2022-01-25 13:05:00|13654.18|13654.18|13624.48|13624.48|13655.68|13655.68|13624.48|13624.48|0
1643116200000|2022-01-25 13:10:00|13623.26|13623.26|13624.69|13624.69|13628.33|13628.33|13617.49|13617.49|0
1643116500000|2022-01-25 13:15:00|13625.39|13625.39|13657.56|13657.56|13668.76|13668.76|13625.39|13625.39|0
1643116800000|2022-01-25 13:20:00|13656.18|13656.18|13642.48|13642.48|13660.1|13660.1|13638.55|13638.55|0
1643117100000|2022-01-25 13:25:00|13646.41|13646.41|13618.14|13618.14|13647.85|13647.85|13617.73|13617.73|0
1643117400000|2022-01-25 13:30:00|13618.56|13618.56|13617.61|13617.61|13622.3|13622.3|13606.3|13606.3|0
1643117700000|2022-01-25 13:35:00|13618.3|13618.3|13637.21|13637.21|13639.18|13639.18|13618.3|13618.3|0
1643118000000|2022-01-25 13:40:00|13633.29|13633.29|13633.4|13633.4|13636.26|13636.26|13630.06|13630.06|0
1643118300000|2022-01-25 13:45:00|13629.48|13629.48|13642.27|13642.27|13642.27|13642.27|13628.41|13628.41|0
1643118600000|2022-01-25 13:50:00|13640.3|13640.3|13636.32|13636.32|13643.01|13643.01|13636.32|13636.32|0
1643118900000|2022-01-25 13:55:00|13637.7|13637.7|13628.95|13628.95|13638.12|13638.12|13627.08|13627.08|0
1643119200000|2022-01-25 14:00:00|13632.41|13632.41|13633.93|13633.93|13641.02|13641.02|13630|13630|0
1643119500000|2022-01-25 14:05:00|13635.53|13635.53|13629.83|13629.83|13641.06|13641.06|13629.83|13629.83|0
1643119800000|2022-01-25 14:10:00|13630.53|13630.53|13620.2|13620.2|13634.45|13634.45|13619.54|13619.54|0
1643120100000|2022-01-25 14:15:00|13619.51|13619.51|13625.36|13625.36|13627.32|13627.32|13615.43|13615.43|0
1643120400000|2022-01-25 14:20:00|13622.59|13622.59|13624.08|13624.08|13626.05|13626.05|13618.16|13618.16|0
1643120700000|2022-01-25 14:25:00|13628.01|13628.01|13658.37|13658.37|13658.37|13658.37|13628.01|13628.01|0
1643121000000|2022-01-25 14:30:00|13660.34|13660.34|13684.67|13684.67|13684.67|13684.67|13650.19|13650.19|0
1643121300000|2022-01-25 14:35:00|13696.44|13696.44|13708.52|13708.52|13731.04|13731.04|13692.05|13692.05|0
1643121600000|2022-01-25 14:40:00|13708.94|13708.94|13681.92|13681.92|13713.24|13713.24|13664.25|13664.25|0
1643121900000|2022-01-25 14:45:00|13681.23|13681.23|13658.42|13658.42|13681.23|13681.23|13651.86|13651.86|0
1643122200000|2022-01-25 14:50:00|13657.73|13657.73|13635.04|13635.04|13662.47|13662.47|13635.04|13635.04|0
1643122500000|2022-01-25 14:55:00|13634.35|13634.35|13618.22|13618.22|13636.54|13636.54|13618.22|13618.22|0
1643122800000|2022-01-25 15:00:00|13616.26|13616.26|13582.32|13582.32|13622.47|13622.47|13573.03|13573.03|0
1643123100000|2022-01-25 15:05:00|13581.12|13581.12|13593.55|13593.55|13603.23|13603.23|13577.93|13577.93|0
1643123400000|2022-01-25 15:10:00|13591.59|13591.59|13587.54|13587.54|13591.59|13591.59|13559.6|13559.6|0
1643123700000|2022-01-25 15:15:00|13587.95|13587.95|13599.77|13599.77|13613.39|13613.39|13587.95|13587.95|0
1643124000000|2022-01-25 15:20:00|13597.81|13597.81|13603.51|13603.51|13603.51|13603.51|13587.98|13587.98|0
1643124300000|2022-01-25 15:25:00|13599.58|13599.58|13647.92|13647.92|13647.92|13647.92|13588.27|13588.27|0
1643124600000|2022-01-25 15:30:00|13650.69|13650.69|13654.94|13654.94|13655.63|13655.63|13634.47|13634.47|0
1643124900000|2022-01-25 15:35:00|13651.01|13651.01|13634.77|13634.77|13658.2|13658.2|13632.28|13632.28|0
1643125200000|2022-01-25 15:40:00|13636.16|13636.16|13655.97|13655.97|13656.38|13656.38|13636.16|13636.16|0
1643125500000|2022-01-25 15:45:00|13657.04|13657.04|13668.06|13668.06|13668.88|13668.88|13656.71|13656.71|0
1643125800000|2022-01-25 15:50:00|13666.1|13666.1|13645.01|13645.01|13669.9|13669.9|13645.01|13645.01|0
1643126100000|2022-01-25 15:55:00|13644.32|13644.32|13619.94|13619.94|13646.77|13646.77|13617.98|13617.98|0
1643126400000|2022-01-25 16:00:00|13617.98|13617.98|13623.52|13623.52|13623.52|13623.52|13601.41|13601.41|0
1643126700000|2022-01-25 16:05:00|13625.49|13625.49|13603.7|13603.7|13630.11|13630.11|13591.87|13591.87|0
1643127000000|2022-01-25 16:10:00|13601.74|13601.74|13590.42|13590.42|13608.27|13608.27|13589.77|13589.77|0
1643127300000|2022-01-25 16:15:00|13589.89|13589.89|13620.59|13620.59|13628.37|13628.37|13589.89|13589.89|0
1643127600000|2022-01-25 16:20:00|13616.67|13616.67|13615.64|13615.64|13625.23|13625.23|13611.72|13611.72|0
1643127900000|2022-01-25 16:25:00|13617.72|13617.72|13611.54|13611.54|13619.51|13619.51|13604.76|13604.76|0
1643184900000|2022-01-26 08:15:00|13739.62|13739.62|13708.88|13708.88|13749.24|13749.24|13707.08|13707.08|0
1643185200000|2022-01-26 08:20:00|13710.26|13710.26|13759.27|13759.27|13770.29|13770.29|13710.26|13710.26|0
1643185500000|2022-01-26 08:25:00|13763.19|13763.19|13775.02|13775.02|13778.25|13778.25|13757.3|13757.3|0
1643185800000|2022-01-26 08:30:00|13778.94|13778.94|13780.92|13780.92|13803.14|13803.14|13778.94|13778.94|0
1643186100000|2022-01-26 08:35:00|13778.96|13778.96|13764.43|13764.43|13793.19|13793.19|13762.36|13762.36|0
1643186400000|2022-01-26 08:40:00|13762.47|13762.47|13789.98|13789.98|13802.93|13802.93|13762.47|13762.47|0
1643186700000|2022-01-26 08:45:00|13790.39|13790.39|13791.06|13791.06|13803.01|13803.01|13774.66|13774.66|0
1643187000000|2022-01-26 08:50:00|13789.1|13789.1|13786.6|13786.6|13789.79|13789.79|13771.47|13771.47|0
1643187300000|2022-01-26 08:55:00|13778.75|13778.75|13783.51|13783.51|13788.56|13788.56|13772.17|13772.17|0
1643187600000|2022-01-26 09:00:00|13781.55|13781.55|13798.93|13798.93|13826.69|13826.69|13781.55|13781.55|0
1643187900000|2022-01-26 09:05:00|13800.89|13800.89|13823.26|13823.26|13827.18|13827.18|13800.89|13800.89|0
1643188200000|2022-01-26 09:10:00|13822.72|13822.72|13841.87|13841.87|13843.4|13843.4|13822.72|13822.72|0
1643188500000|2022-01-26 09:15:00|13842.56|13842.56|13835.29|13835.29|13855.19|13855.19|13835.29|13835.29|0
1643188800000|2022-01-26 09:20:00|13833.33|13833.33|13819.93|13819.93|13834.9|13834.9|13815.89|13815.89|0
1643189100000|2022-01-26 09:25:00|13821.56|13821.56|13834.12|13834.12|13835.5|13835.5|13821.56|13821.56|0
1643189400000|2022-01-26 09:30:00|13836.2|13836.2|13837.92|13837.92|13843.81|13843.81|13835.96|13835.96|0
1643189700000|2022-01-26 09:35:00|13838.74|13838.74|13836.46|13836.46|13840.38|13840.38|13821.74|13821.74|0
1643190000000|2022-01-26 09:40:00|13842.35|13842.35|13889.05|13889.05|13889.05|13889.05|13842.35|13842.35|0
1643190300000|2022-01-26 09:45:00|13885.13|13885.13|13876.71|13876.71|13896.45|13896.45|13876.71|13876.71|0
1643190600000|2022-01-26 09:50:00|13866.89|13866.89|13869.43|13869.43|13877.98|13877.98|13859.04|13859.04|0
1643190900000|2022-01-26 09:55:00|13873.36|13873.36|13907.65|13907.65|13915.51|13915.51|13873.36|13873.36|0
1643191200000|2022-01-26 10:00:00|13905.69|13905.69|13905.47|13905.47|13917.23|13917.23|13891.61|13891.61|0
1643191500000|2022-01-26 10:05:00|13906.28|13906.28|13903.96|13903.96|13908.42|13908.42|13885.27|13885.27|0
1643191800000|2022-01-26 10:10:00|13902.89|13902.89|13887.71|13887.71|13911.14|13911.14|13887.71|13887.71|0
1643192100000|2022-01-26 10:15:00|13887.29|13887.29|13882.47|13882.47|13889.92|13889.92|13874.95|13874.95|0
1643192400000|2022-01-26 10:20:00|13881.78|13881.78|13869.61|13869.61|13881.78|13881.78|13869.13|13869.13|0
1643192700000|2022-01-26 10:25:00|13868.92|13868.92|13874.9|13874.9|13874.9|13874.9|13868.69|13868.69|0
1643193000000|2022-01-26 10:30:00|13876.86|13876.86|13887.61|13887.61|13887.61|13887.61|13874.22|13874.22|0
1643193300000|2022-01-26 10:35:00|13891.53|13891.53|13892.66|13892.66|13898.55|13898.55|13888.29|13888.29|0
1643193600000|2022-01-26 10:40:00|13890.7|13890.7|13890.19|13890.19|13890.7|13890.7|13874.99|13874.99|0
1643193900000|2022-01-26 10:45:00|13889.5|13889.5|13897.28|13897.28|13897.28|13897.28|13882.17|13882.17|0
1643194200000|2022-01-26 10:50:00|13893.35|13893.35|13912.78|13912.78|13912.78|13912.78|13891.39|13891.39|0
1643194500000|2022-01-26 10:55:00|13910.82|13910.82|13918.34|13918.34|13918.34|13918.34|13909.44|13909.44|0
1643194800000|2022-01-26 11:00:00|13917.65|13917.65|13959.58|13959.58|13964.4|13964.4|13917.65|13917.65|0
1643195100000|2022-01-26 11:05:00|13959.04|13959.04|13975.63|13975.63|13979.55|13979.55|13959.04|13959.04|0
1643195400000|2022-01-26 11:10:00|13976.83|13976.83|13933.4|13933.4|13984.8|13984.8|13933.4|13933.4|0
1643195700000|2022-01-26 11:15:00|13932.02|13932.02|13914.07|13914.07|13937.33|13937.33|13910.54|13910.54|0
1643196000000|2022-01-26 11:20:00|13912.11|13912.11|13916.59|13916.59|13921.74|13921.74|13910.68|13910.68|0
1643196300000|2022-01-26 11:25:00|13915.36|13915.36|13905.57|13905.57|13915.36|13915.36|13896.68|13896.68|0
1643196600000|2022-01-26 11:30:00|13906.26|13906.26|13914.97|13914.97|13917.08|13917.08|13904.5|13904.5|0
1643196900000|2022-01-26 11:35:00|13918.9|13918.9|13912.92|13912.92|13922.82|13922.82|13911.87|13911.87|0
1643197200000|2022-01-26 11:40:00|13911.53|13911.53|13909.81|13909.81|13912.92|13912.92|13894.92|13894.92|0
1643197500000|2022-01-26 11:45:00|13911.01|13911.01|13932.29|13932.29|13934.37|13934.37|13911.01|13911.01|0
1643197800000|2022-01-26 11:50:00|13937.61|13937.61|13942.42|13942.42|13942.42|13942.42|13934.57|13934.57|0
1643198100000|2022-01-26 11:55:00|13940.46|13940.46|13965.22|13965.22|13968.68|13968.68|13937.92|13937.92|0
1643198400000|2022-01-26 12:00:00|13967.19|13967.19|13919.16|13919.16|13967.19|13967.19|13918.46|13918.46|0
1643198700000|2022-01-26 12:05:00|13917.19|13917.19|13929.87|13929.87|13930.93|13930.93|13917.19|13917.19|0
1643199000000|2022-01-26 12:10:00|13930.4|13930.4|13912.79|13912.79|13930.4|13930.4|13912.21|13912.21|0
1643199300000|2022-01-26 12:15:00|13914.39|13914.39|13904.39|13904.39|13914.39|13914.39|13904.26|13904.26|0
1643199600000|2022-01-26 12:20:00|13903.19|13903.19|13912.97|13912.97|13915.78|13915.78|13897.3|13897.3|0
1643199900000|2022-01-26 12:25:00|13913.39|13913.39|13918.18|13918.18|13923.38|13923.38|13910.1|13910.1|0
1643200200000|2022-01-26 12:30:00|13919.02|13919.02|13915.45|13915.45|13919.02|13919.02|13912.83|13912.83|0
1643200500000|2022-01-26 12:35:00|13919.38|13919.38|13918.43|13918.43|13924.11|13924.11|13918.43|13918.43|0
1643200800000|2022-01-26 12:40:00|13917.74|13917.74|13911.52|13911.52|13921.78|13921.78|13911.52|13911.52|0
1643201100000|2022-01-26 12:45:00|13910.14|13910.14|13934.09|13934.09|13936.74|13936.74|13908.06|13908.06|0
1643201400000|2022-01-26 12:50:00|13936.17|13936.17|13953.42|13953.42|13953.42|13953.42|13936.17|13936.17|0
1643201700000|2022-01-26 12:55:00|13954.62|13954.62|13944.42|13944.42|13958.4|13958.4|13944.42|13944.42|0
1643202000000|2022-01-26 13:00:00|13945.62|13945.62|13949.65|13949.65|13953.58|13953.58|13945.62|13945.62|0
1643202300000|2022-01-26 13:05:00|13950.35|13950.35|13948.95|13948.95|13952.72|13952.72|13947.52|13947.52|0
1643202600000|2022-01-26 13:10:00|13951.03|13951.03|13953.33|13953.33|13958.41|13958.41|13948.15|13948.15|0
1643202900000|2022-01-26 13:15:00|13955.3|13955.3|13957.65|13957.65|13968.39|13968.39|13955.3|13955.3|0
1643203200000|2022-01-26 13:20:00|13959.62|13959.62|13981.38|13981.38|13985.4|13985.4|13952.57|13952.57|0
1643203500000|2022-01-26 13:25:00|13980.57|13980.57|13996.1|13996.1|14007.34|14007.34|13980.57|13980.57|0
1643203800000|2022-01-26 13:30:00|13992.17|13992.17|13981.97|13981.97|14000.02|14000.02|13981.69|13981.69|0
1643204100000|2022-01-26 13:35:00|13985.89|13985.89|13987.67|13987.67|13989.82|13989.82|13980.54|13980.54|0
1643204400000|2022-01-26 13:40:00|13989.64|13989.64|14003.48|14003.48|14006.83|14006.83|13985.67|13985.67|0
1643204700000|2022-01-26 13:45:00|14002.95|14002.95|14002.67|14002.67|14022.71|14022.71|14001.61|14001.61|0
1643205000000|2022-01-26 13:50:00|14001.98|14001.98|14001.62|14001.62|14008.09|14008.09|13998.05|13998.05|0
1643205300000|2022-01-26 13:55:00|13997.7|13997.7|13990.8|13990.8|14001.62|14001.62|13984.51|13984.51|0
1643205600000|2022-01-26 14:00:00|13994.73|13994.73|13992.3|13992.3|14003.02|14003.02|13990.34|13990.34|0
1643205900000|2022-01-26 14:05:00|13989.91|13989.91|13970.24|13970.24|13989.91|13989.91|13970.24|13970.24|0
1643206200000|2022-01-26 14:10:00|13976.13|13976.13|14005|14005|14008.93|14008.93|13976.13|13976.13|0
1643206500000|2022-01-26 14:15:00|14003.04|14003.04|14006.56|14006.56|14012.71|14012.71|14002.64|14002.64|0
1643206800000|2022-01-26 14:20:00|14002.64|14002.64|14008.78|14008.78|14009.88|14009.88|14001.41|14001.41|0
1643207100000|2022-01-26 14:25:00|14010.16|14010.16|14048.53|14048.53|14056.14|14056.14|14010.16|14010.16|0
1643207400000|2022-01-26 14:30:00|14049.92|14049.92|14056.21|14056.21|14070.12|14070.12|14048.82|14048.82|0
1643207700000|2022-01-26 14:35:00|14056.9|14056.9|14046.11|14046.11|14057.59|14057.59|14041.89|14041.89|0
1643208000000|2022-01-26 14:40:00|14045.42|14045.42|14049.03|14049.03|14049.03|14049.03|13995.43|13995.43|0
1643208300000|2022-01-26 14:45:00|14049.73|14049.73|14042.85|14042.85|14051.11|14051.11|14012.33|14012.33|0
1643208600000|2022-01-26 14:50:00|14041.46|14041.46|14046.19|14046.19|14053.47|14053.47|14024.49|14024.49|0
1643208900000|2022-01-26 14:55:00|14047.79|14047.79|14013.89|14013.89|14047.79|14047.79|14003.85|14003.85|0
1643209200000|2022-01-26 15:00:00|14015.85|14015.85|14014.3|14014.3|14027.73|14027.73|14000.92|14000.92|0
1643209500000|2022-01-26 15:05:00|14012.34|14012.34|13989.63|13989.63|14012.34|14012.34|13985.02|13985.02|0
1643209800000|2022-01-26 15:10:00|13987.67|13987.67|13998.24|13998.24|13998.77|13998.77|13980.98|13980.98|0
1643210100000|2022-01-26 15:15:00|14000.2|14000.2|13969.37|13969.37|14001.01|14001.01|13969.37|13969.37|0
1643210400000|2022-01-26 15:20:00|13971.34|13971.34|13966.62|13966.62|13984.97|13984.97|13966.62|13966.62|0
1643210700000|2022-01-26 15:25:00|13965.23|13965.23|13972.83|13972.83|13976.18|13976.18|13949.5|13949.5|0
1643211000000|2022-01-26 15:30:00|13973.24|13973.24|13971.23|13971.23|13979.13|13979.13|13957.1|13957.1|0
1643211300000|2022-01-26 15:35:00|13973.19|13973.19|13956.44|13956.44|13976.52|13976.52|13956.44|13956.44|0
1643211600000|2022-01-26 15:40:00|13956.86|13956.86|13949.76|13949.76|13959.03|13959.03|13947.68|13947.68|0
1643211900000|2022-01-26 15:45:00|13948.38|13948.38|13938.36|13938.36|13948.38|13948.38|13922.75|13922.75|0
1643212200000|2022-01-26 15:50:00|13940.44|13940.44|13928.1|13928.1|13940.44|13940.44|13922.21|13922.21|0
1643212500000|2022-01-26 15:55:00|13927.4|13927.4|13928.72|13928.72|13928.72|13928.72|13913.23|13913.23|0
1643212800000|2022-01-26 16:00:00|13930.68|13930.68|13935.02|13935.02|13937.39|13937.39|13925.26|13925.26|0
1643213100000|2022-01-26 16:05:00|13933.06|13933.06|13924.12|13924.12|13934.08|13934.08|13917.56|13917.56|0
1643213400000|2022-01-26 16:10:00|13922.92|13922.92|13919.19|13919.19|13926|13926|13918.99|13918.99|0
1643213700000|2022-01-26 16:15:00|13921.16|13921.16|13907.69|13907.69|13928.56|13928.56|13907.66|13907.66|0
1643214000000|2022-01-26 16:20:00|13908.11|13908.11|13911.63|13911.63|13913.19|13913.19|13904.39|13904.39|0
1643214300000|2022-01-26 16:25:00|13912.04|13912.04|13911.6|13911.6|13921.79|13921.79|13905.27|13905.27|0
1643271300000|2022-01-27 08:15:00|13825.98|13825.98|13880.36|13880.36|13880.36|13880.36|13825.98|13825.98|0
1643271600000|2022-01-27 08:20:00|13881.06|13881.06|13890.65|13890.65|13895.83|13895.83|13879.09|13879.09|0
1643271900000|2022-01-27 08:25:00|13890.12|13890.12|13874.54|13874.54|13898.1|13898.1|13874.54|13874.54|0
1643272200000|2022-01-27 08:30:00|13870.61|13870.61|13853.59|13853.59|13878.48|13878.48|13845.64|13845.64|0
1643272500000|2022-01-27 08:35:00|13854.84|13854.84|13859.55|13859.55|13871.28|13871.28|13854.84|13854.84|0
1643272800000|2022-01-27 08:40:00|13863.48|13863.48|13872.71|13872.71|13886.48|13886.48|13856.57|13856.57|0
1643273100000|2022-01-27 08:45:00|13870.75|13870.75|13883.51|13883.51|13883.51|13883.51|13849.16|13849.16|0
1643273400000|2022-01-27 08:50:00|13883.1|13883.1|13886.57|13886.57|13904.89|13904.89|13883.1|13883.1|0
1643273700000|2022-01-27 08:55:00|13888.54|13888.54|13873.11|13873.11|13893.29|13893.29|13870.45|13870.45|0
1643274000000|2022-01-27 09:00:00|13872.69|13872.69|13867.69|13867.69|13874.86|13874.86|13857.95|13857.95|0
1643274300000|2022-01-27 09:05:00|13871.62|13871.62|13866.68|13866.68|13874.43|13874.43|13846.47|13846.47|0
1643274600000|2022-01-27 09:10:00|13864.71|13864.71|13852.49|13852.49|13864.71|13864.71|13842.96|13842.96|0
1643274900000|2022-01-27 09:15:00|13851.67|13851.67|13836.54|13836.54|13863.47|13863.47|13836.54|13836.54|0
1643275200000|2022-01-27 09:20:00|13838.5|13838.5|13860.27|13860.27|13861.97|13861.97|13834.41|13834.41|0
1643275500000|2022-01-27 09:25:00|13858.3|13858.3|13873.81|13873.81|13875.78|13875.78|13848.61|13848.61|0
1643275800000|2022-01-27 09:30:00|13875.89|13875.89|13876.33|13876.33|13879.1|13879.1|13867.18|13867.18|0
1643276100000|2022-01-27 09:35:00|13877.02|13877.02|13861.94|13861.94|13877.02|13877.02|13861.94|13861.94|0
1643276400000|2022-01-27 09:40:00|13858.48|13858.48|13858.01|13858.01|13858.48|13858.48|13836.29|13836.29|0
1643276700000|2022-01-27 09:45:00|13854.08|13854.08|13866.03|13866.03|13868|13868|13852.11|13852.11|0
1643277000000|2022-01-27 09:50:00|13862.1|13862.1|13882.41|13882.41|13883.1|13883.1|13862.1|13862.1|0
1643277300000|2022-01-27 09:55:00|13884.37|13884.37|13893.05|13893.05|13900.11|13900.11|13884.37|13884.37|0
1643277600000|2022-01-27 10:00:00|13891.66|13891.66|13889.84|13889.84|13893.05|13893.05|13886.66|13886.66|0
1643277900000|2022-01-27 10:05:00|13891.8|13891.8|13909.88|13909.88|13909.88|13909.88|13890.53|13890.53|0
1643278200000|2022-01-27 10:10:00|13911.96|13911.96|13899.74|13899.74|13913.88|13913.88|13899.74|13899.74|0
1643278500000|2022-01-27 10:15:00|13899.05|13899.05|13871.61|13871.61|13899.05|13899.05|13871.61|13871.61|0
1643278800000|2022-01-27 10:20:00|13870.77|13870.77|13883.95|13883.95|13887.89|13887.89|13864.2|13864.2|0
1643279100000|2022-01-27 10:25:00|13881.99|13881.99|13868.23|13868.23|13881.99|13881.99|13860.82|13860.82|0
1643279400000|2022-01-27 10:30:00|13867.53|13867.53|13847.95|13847.95|13867.53|13867.53|13847.95|13847.95|0
1643279700000|2022-01-27 10:35:00|13847.54|13847.54|13862.3|13862.3|13867.86|13867.86|13847.54|13847.54|0
1643280000000|2022-01-27 10:40:00|13861.89|13861.89|13873.71|13873.71|13875.68|13875.68|13858.33|13858.33|0
1643280300000|2022-01-27 10:45:00|13879.61|13879.61|13868.08|13868.08|13886.78|13886.78|13866.35|13866.35|0
1643280600000|2022-01-27 10:50:00|13870.05|13870.05|13855.69|13855.69|13873.45|13873.45|13852.41|13852.41|0
1643280900000|2022-01-27 10:55:00|13856.11|13856.11|13842.8|13842.8|13857.3|13857.3|13840.72|13840.72|0
1643281200000|2022-01-27 11:00:00|13840.84|13840.84|13835.05|13835.05|13840.84|13840.84|13831.33|13831.33|0
1643281500000|2022-01-27 11:05:00|13837.02|13837.02|13838.75|13838.75|13844.68|13844.68|13837.02|13837.02|0
1643281800000|2022-01-27 11:10:00|13840.71|13840.71|13840.86|13840.86|13846.62|13846.62|13835.78|13835.78|0
1643282100000|2022-01-27 11:15:00|13838.9|13838.9|13844.63|13844.63|13844.75|13844.75|13834.63|13834.63|0
1643282400000|2022-01-27 11:20:00|13846.01|13846.01|13838.86|13838.86|13846.71|13846.71|13834.97|13834.97|0
1643282700000|2022-01-27 11:25:00|13840.94|13840.94|13837.34|13837.34|13842.05|13842.05|13828.74|13828.74|0
1643283000000|2022-01-27 11:30:00|13839.31|13839.31|13830.91|13830.91|13839.31|13839.31|13830.91|13830.91|0
1643283300000|2022-01-27 11:35:00|13830.21|13830.21|13821.19|13821.19|13831.67|13831.67|13821.19|13821.19|0
1643283600000|2022-01-27 11:40:00|13820.13|13820.13|13822.91|13822.91|13822.91|13822.91|13818.16|13818.16|0
1643283900000|2022-01-27 11:45:00|13824.88|13824.88|13823.67|13823.67|13825.27|13825.27|13814.86|13814.86|0
1643284200000|2022-01-27 11:50:00|13822.47|13822.47|13826.57|13826.57|13827.67|13827.67|13822.47|13822.47|0
1643284500000|2022-01-27 11:55:00|13825.31|13825.31|13827.86|13827.86|13827.86|13827.86|13819.3|13819.3|0
1643284800000|2022-01-27 12:00:00|13821.96|13821.96|13806.54|13806.54|13827.91|13827.91|13798.55|13798.55|0
1643285100000|2022-01-27 12:05:00|13805.15|13805.15|13798.81|13798.81|13811.05|13811.05|13796.85|13796.85|0
1643285400000|2022-01-27 12:10:00|13800.9|13800.9|13817.72|13817.72|13817.72|13817.72|13800.9|13800.9|0
1643285700000|2022-01-27 12:15:00|13815.76|13815.76|13817.43|13817.43|13817.72|13817.72|13815.35|13815.35|0
1643286000000|2022-01-27 12:20:00|13821.36|13821.36|13819.67|13819.67|13825.3|13825.3|13819.67|13819.67|0
1643286300000|2022-01-27 12:25:00|13818.98|13818.98|13816.19|13816.19|13822.01|13822.01|13816.19|13816.19|0
1643286600000|2022-01-27 12:30:00|13814.8|13814.8|13807.55|13807.55|13817.04|13817.04|13806.73|13806.73|0
1643286900000|2022-01-27 12:35:00|13807.14|13807.14|13809.61|13809.61|13809.61|13809.61|13804.37|13804.37|0
1643287200000|2022-01-27 12:40:00|13810.15|13810.15|13818.98|13818.98|13823.32|13823.32|13809.61|13809.61|0
1643287500000|2022-01-27 12:45:00|13820.94|13820.94|13840.32|13840.32|13840.32|13840.32|13820.25|13820.25|0
1643287800000|2022-01-27 12:50:00|13838.35|13838.35|13854.83|13854.83|13854.83|13854.83|13838.22|13838.22|0
1643288100000|2022-01-27 12:55:00|13852.05|13852.05|13844.14|13844.14|13854.02|13854.02|13841.74|13841.74|0
1643288400000|2022-01-27 13:00:00|13840.21|13840.21|13818.34|13818.34|13840.21|13840.21|13816.37|13816.37|0
1643288700000|2022-01-27 13:05:00|13816.37|13816.37|13818.03|13818.03|13818.34|13818.34|13809.32|13809.32|0
1643289000000|2022-01-27 13:10:00|13819.23|13819.23|13826.67|13826.67|13828.75|13828.75|13803.82|13803.82|0
1643289300000|2022-01-27 13:15:00|13824.7|13824.7|13819.1|13819.1|13824.7|13824.7|13811.52|13811.52|0
1643289600000|2022-01-27 13:20:00|13815.17|13815.17|13818.63|13818.63|13818.63|13818.63|13804.9|13804.9|0
1643289900000|2022-01-27 13:25:00|13820.71|13820.71|13839.48|13839.48|13839.48|13839.48|13820.71|13820.71|0
1643290200000|2022-01-27 13:30:00|13841.44|13841.44|13831.67|13831.67|13849.28|13849.28|13830.28|13830.28|0
1643290500000|2022-01-27 13:35:00|13832.36|13832.36|13832.48|13832.48|13834.33|13834.33|13827.03|13827.03|0
1643290800000|2022-01-27 13:40:00|13830.51|13830.51|13828.35|13828.35|13833.62|13833.62|13828.35|13828.35|0
1643291100000|2022-01-27 13:45:00|13827.65|13827.65|13823.01|13823.01|13829.28|13829.28|13818.49|13818.49|0
1643291400000|2022-01-27 13:50:00|13823.43|13823.43|13834.25|13834.25|13834.25|13834.25|13823.22|13823.22|0
1643291700000|2022-01-27 13:55:00|13832.17|13832.17|13839.73|13839.73|13846.55|13846.55|13832.17|13832.17|0
1643292000000|2022-01-27 14:00:00|13835.79|13835.79|13844.04|13844.04|13844.04|13844.04|13828.76|13828.76|0
1643292300000|2022-01-27 14:05:00|13838.49|13838.49|13831.12|13831.12|13843.38|13843.38|13831.12|13831.12|0
1643292600000|2022-01-27 14:10:00|13831.81|13831.81|13872.84|13872.84|13872.84|13872.84|13831.12|13831.12|0
1643292900000|2022-01-27 14:15:00|13872.3|13872.3|13892.48|13892.48|13892.48|13892.48|13871.88|13871.88|0
1643293200000|2022-01-27 14:20:00|13892.9|13892.9|13913.65|13913.65|13913.65|13913.65|13892.9|13892.9|0
1643293500000|2022-01-27 14:25:00|13914.34|13914.34|13922.61|13922.61|13935.1|13935.1|13914.34|13914.34|0
1643293800000|2022-01-27 14:30:00|13923.03|13923.03|13933.64|13933.64|13942.01|13942.01|13923.03|13923.03|0
1643294100000|2022-01-27 14:35:00|13933.1|13933.1|13899.62|13899.62|13933.1|13933.1|13895.52|13895.52|0
1643294400000|2022-01-27 14:40:00|13903.55|13903.55|13945.58|13945.58|13945.58|13945.58|13903.55|13903.55|0
1643294700000|2022-01-27 14:45:00|13939.68|13939.68|13935.48|13935.48|13944.43|13944.43|13931.28|13931.28|0
1643295000000|2022-01-27 14:50:00|13934.79|13934.79|13944.24|13944.24|13944.24|13944.24|13930.58|13930.58|0
1643295300000|2022-01-27 14:55:00|13942.27|13942.27|13944.48|13944.48|13945.17|13945.17|13928.39|13928.39|0
1643295600000|2022-01-27 15:00:00|13945.17|13945.17|13925.05|13925.05|13946.56|13946.56|13901.54|13901.54|0
1643295900000|2022-01-27 15:05:00|13927.02|13927.02|13934.18|13934.18|13940.06|13940.06|13924.36|13924.36|0
1643296200000|2022-01-27 15:10:00|13932.1|13932.1|13961.46|13961.46|13961.46|13961.46|13930.87|13930.87|0
1643296500000|2022-01-27 15:15:00|13962.15|13962.15|13948.82|13948.82|13965.12|13965.12|13948.82|13948.82|0
1643296800000|2022-01-27 15:20:00|13948.4|13948.4|13944.39|13944.39|13963.8|13963.8|13942.07|13942.07|0
1643297100000|2022-01-27 15:25:00|13945.09|13945.09|13915|13915|13950.3|13950.3|13915|13915|0
1643297400000|2022-01-27 15:30:00|13913.4|13913.4|13890.63|13890.63|13921.96|13921.96|13890.63|13890.63|0
1643297700000|2022-01-27 15:35:00|13889.81|13889.81|13885.43|13885.43|13895.12|13895.12|13882.46|13882.46|0
1643298000000|2022-01-27 15:40:00|13883.46|13883.46|13900.19|13900.19|13900.19|13900.19|13875.42|13875.42|0
1643298300000|2022-01-27 15:45:00|13901|13901|13907.29|13907.29|13917.42|13917.42|13898.9|13898.9|0
1643298600000|2022-01-27 15:50:00|13905.9|13905.9|13927.52|13927.52|13927.52|13927.52|13905.9|13905.9|0
1643298900000|2022-01-27 15:55:00|13925.56|13925.56|13935.02|13935.02|13942.19|13942.19|13919.8|13919.8|0
1643299200000|2022-01-27 16:00:00|13936.08|13936.08|13933.28|13933.28|13944.23|13944.23|13930.11|13930.11|0
1643299500000|2022-01-27 16:05:00|13935.24|13935.24|13944.07|13944.07|13946.42|13946.42|13930.04|13930.04|0
1643299800000|2022-01-27 16:10:00|13944.49|13944.49|13943.29|13943.29|13946|13946|13929.59|13929.59|0
1643300100000|2022-01-27 16:15:00|13942.87|13942.87|13905|13905|13942.87|13942.87|13899.67|13899.67|0
1643300400000|2022-01-27 16:20:00|13906.2|13906.2|13895.11|13895.11|13909.86|13909.86|13895.11|13895.11|0
1643300700000|2022-01-27 16:25:00|13895.52|13895.52|13894.14|13894.14|13895.52|13895.52|13884.26|13884.26|0
1643357700000|2022-01-28 08:15:00|13794.56|13794.56|13755.22|13755.22|13806.57|13806.57|13755.22|13755.22|0
1643358000000|2022-01-28 08:20:00|13763.09|13763.09|13738.47|13738.47|13772.93|13772.93|13733.84|13733.84|0
1643358300000|2022-01-28 08:25:00|13728.63|13728.63|13717.96|13717.96|13751.69|13751.69|13717.96|13717.96|0
1643358600000|2022-01-28 08:30:00|13712.06|13712.06|13693.8|13693.8|13724.73|13724.73|13685.52|13685.52|0
1643358900000|2022-01-28 08:35:00|13695|13695|13708.03|13708.03|13715.73|13715.73|13694.58|13694.58|0
1643359200000|2022-01-28 08:40:00|13702.13|13702.13|13695.54|13695.54|13718.56|13718.56|13695.54|13695.54|0
1643359500000|2022-01-28 08:45:00|13697.51|13697.51|13718.15|13718.15|13724.68|13724.68|13696.01|13696.01|0
1643359800000|2022-01-28 08:50:00|13716.18|13716.18|13779.4|13779.4|13784.21|13784.21|13712.24|13712.24|0
1643360100000|2022-01-28 08:55:00|13775.47|13775.47|13794.23|13794.23|13794.23|13794.23|13757.81|13757.81|0
1643360400000|2022-01-28 09:00:00|13794.92|13794.92|13775.61|13775.61|13798.97|13798.97|13769.65|13769.65|0
1643360700000|2022-01-28 09:05:00|13774.92|13774.92|13703.35|13703.35|13777.69|13777.69|13698.7|13698.7|0
1643361000000|2022-01-28 09:10:00|13702.66|13702.66|13713.82|13713.82|13721.69|13721.69|13696.64|13696.64|0
1643361300000|2022-01-28 09:15:00|13714.89|13714.89|13733.35|13733.35|13737.99|13737.99|13714.89|13714.89|0
1643361600000|2022-01-28 09:20:00|13729.41|13729.41|13734.16|13734.16|13736.36|13736.36|13725.48|13725.48|0
1643361900000|2022-01-28 09:25:00|13742.03|13742.03|13728.96|13728.96|13752.67|13752.67|13725.02|13725.02|0
1643362200000|2022-01-28 09:30:00|13730.92|13730.92|13742.64|13742.64|13751.2|13751.2|13728.96|13728.96|0
1643362500000|2022-01-28 09:35:00|13744.61|13744.61|13738.34|13738.34|13746|13746|13728.51|13728.51|0
1643362800000|2022-01-28 09:40:00|13740.31|13740.31|13744.53|13744.53|13745.23|13745.23|13726.11|13726.11|0
1643363100000|2022-01-28 09:45:00|13738.63|13738.63|13737.91|13737.91|13753.54|13753.54|13737.91|13737.91|0
1643363400000|2022-01-28 09:50:00|13739.88|13739.88|13724.09|13724.09|13739.88|13739.88|13724.09|13724.09|0
1643363700000|2022-01-28 09:55:00|13730.68|13730.68|13740.89|13740.89|13741.47|13741.47|13730.68|13730.68|0
1643364000000|2022-01-28 10:00:00|13741.96|13741.96|13702.17|13702.17|13741.96|13741.96|13702.17|13702.17|0
1643364300000|2022-01-28 10:05:00|13701.48|13701.48|13679.1|13679.1|13706.69|13706.69|13677.14|13677.14|0
1643364600000|2022-01-28 10:10:00|13679.51|13679.51|13688.8|13688.8|13695.4|13695.4|13679.51|13679.51|0
1643364900000|2022-01-28 10:15:00|13688.11|13688.11|13687.95|13687.95|13699.86|13699.86|13686.85|13686.85|0
1643365200000|2022-01-28 10:20:00|13688.65|13688.65|13702.7|13702.7|13702.7|13702.7|13688.65|13688.65|0
1643365500000|2022-01-28 10:25:00|13703.4|13703.4|13704.82|13704.82|13712.1|13712.1|13701.57|13701.57|0
1643365800000|2022-01-28 10:30:00|13710.73|13710.73|13705.05|13705.05|13715.19|13715.19|13701.11|13701.11|0
1643366100000|2022-01-28 10:35:00|13703.08|13703.08|13687.35|13687.35|13703.57|13703.57|13687.35|13687.35|0
1643366400000|2022-01-28 10:40:00|13687.95|13687.95|13707.18|13707.18|13707.18|13707.18|13687.95|13687.95|0
1643366700000|2022-01-28 10:45:00|13707.71|13707.71|13723.56|13723.56|13723.56|13723.56|13702.63|13702.63|0
1643367000000|2022-01-28 10:50:00|13721.6|13721.6|13718.12|13718.12|13722.29|13722.29|13712.99|13712.99|0
1643367300000|2022-01-28 10:55:00|13717.42|13717.42|13722.65|13722.65|13726.64|13726.64|13715.16|13715.16|0
1643367600000|2022-01-28 11:00:00|13723.07|13723.07|13727.39|13727.39|13742.8|13742.8|13722.65|13722.65|0
1643367900000|2022-01-28 11:05:00|13726.69|13726.69|13717.65|13717.65|13726.69|13726.69|13711.75|13711.75|0
1643368200000|2022-01-28 11:10:00|13713.72|13713.72|13720.64|13720.64|13723.46|13723.46|13710.46|13710.46|0
1643368500000|2022-01-28 11:15:00|13720.22|13720.22|13716.57|13716.57|13720.91|13720.91|13715.3|13715.3|0
1643368800000|2022-01-28 11:20:00|13715.18|13715.18|13700.36|13700.36|13715.18|13715.18|13698.71|13698.71|0
1643369100000|2022-01-28 11:25:00|13701.74|13701.74|13702.86|13702.86|13708.18|13708.18|13701.74|13701.74|0
1643369400000|2022-01-28 11:30:00|13703.55|13703.55|13704.36|13704.36|13713.34|13713.34|13702.12|13702.12|0
1643369700000|2022-01-28 11:35:00|13706.33|13706.33|13724.94|13724.94|13724.94|13724.94|13706.33|13706.33|0
1643370000000|2022-01-28 11:40:00|13726.33|13726.33|13704.33|13704.33|13726.33|13726.33|13704.33|13704.33|0
1643370300000|2022-01-28 11:45:00|13702.37|13702.37|13724.46|13724.46|13727.13|13727.13|13700.54|13700.54|0
1643370600000|2022-01-28 11:50:00|13725.68|13725.68|13738.01|13738.01|13739.98|13739.98|13725.68|13725.68|0
1643370900000|2022-01-28 11:55:00|13737.32|13737.32|13739.01|13739.01|13742.47|13742.47|13733.38|13733.38|0
1643371200000|2022-01-28 12:00:00|13738.41|13738.41|13735.4|13735.4|13739.92|13739.92|13734.48|13734.48|0
1643371500000|2022-01-28 12:05:00|13738.18|13738.18|13726.51|13726.51|13738.18|13738.18|13723.23|13723.23|0
1643371800000|2022-01-28 12:10:00|13722.58|13722.58|13731.78|13731.78|13732.46|13732.46|13722.16|13722.16|0
1643372100000|2022-01-28 12:15:00|13731.08|13731.08|13738.1|13738.1|13738.21|13738.21|13730.39|13730.39|0
1643372400000|2022-01-28 12:20:00|13739.48|13739.48|13718.35|13718.35|13743.42|13743.42|13718.35|13718.35|0
1643372700000|2022-01-28 12:25:00|13716.38|13716.38|13719.02|13719.02|13720.2|13720.2|13713.61|13713.61|0
1643373000000|2022-01-28 12:30:00|13719.71|13719.71|13716.64|13716.64|13723.07|13723.07|13714.07|13714.07|0
1643373300000|2022-01-28 12:35:00|13718.61|13718.61|13693.53|13693.53|13718.61|13718.61|13693.53|13693.53|0
1643373600000|2022-01-28 12:40:00|13693.12|13693.12|13676.23|13676.23|13693.12|13693.12|13674.27|13674.27|0
1643373900000|2022-01-28 12:45:00|13676.93|13676.93|13668.22|13668.22|13680.99|13680.99|13668.22|13668.22|0
1643374200000|2022-01-28 12:50:00|13670.19|13670.19|13664.45|13664.45|13670.61|13670.61|13662.32|13662.32|0
1643374500000|2022-01-28 12:55:00|13665.15|13665.15|13698.53|13698.53|13698.53|13698.53|13665.15|13665.15|0
1643374800000|2022-01-28 13:00:00|13699.34|13699.34|13692.97|13692.97|13707.58|13707.58|13692.97|13692.97|0
1643375100000|2022-01-28 13:05:00|13694.94|13694.94|13711.57|13711.57|13713.54|13713.54|13694.94|13694.94|0
1643375400000|2022-01-28 13:10:00|13712.39|13712.39|13705.22|13705.22|13712.39|13712.39|13697.93|13697.93|0
1643375700000|2022-01-28 13:15:00|13705.64|13705.64|13701.89|13701.89|13714.43|13714.43|13701.89|13701.89|0
1643376000000|2022-01-28 13:20:00|13701.19|13701.19|13689.45|13689.45|13701.19|13701.19|13689.45|13689.45|0
1643376300000|2022-01-28 13:25:00|13685.51|13685.51|13685.56|13685.56|13695.35|13695.35|13684|13684|0
1643376600000|2022-01-28 13:30:00|13687.53|13687.53|13710.83|13710.83|13712.86|13712.86|13685.56|13685.56|0
1643376900000|2022-01-28 13:35:00|13711.67|13711.67|13734.94|13734.94|13736.19|13736.19|13711.67|13711.67|0
1643377200000|2022-01-28 13:40:00|13735.63|13735.63|13729.9|13729.9|13743.5|13743.5|13729.9|13729.9|0
1643377500000|2022-01-28 13:45:00|13731.87|13731.87|13731.45|13731.45|13745.74|13745.74|13731.45|13731.45|0
1643377800000|2022-01-28 13:50:00|13729.48|13729.48|13733.56|13733.56|13733.56|13733.56|13720.3|13720.3|0
1643378100000|2022-01-28 13:55:00|13732.17|13732.17|13749.34|13749.34|13749.34|13749.34|13731.33|13731.33|0
1643378400000|2022-01-28 14:00:00|13751.48|13751.48|13753.67|13753.67|13757.34|13757.34|13747.33|13747.33|0
1643378700000|2022-01-28 14:05:00|13752.28|13752.28|13759.68|13759.68|13768.82|13768.82|13746.38|13746.38|0
1643379000000|2022-01-28 14:10:00|13760.37|13760.37|13754.44|13754.44|13762.47|13762.47|13751.1|13751.1|0
1643379300000|2022-01-28 14:15:00|13752.47|13752.47|13771.21|13771.21|13773.04|13773.04|13752.47|13752.47|0
1643379600000|2022-01-28 14:20:00|13771.9|13771.9|13788.38|13788.38|13796.79|13796.79|13769.93|13769.93|0
1643379900000|2022-01-28 14:25:00|13787.31|13787.31|13785.39|13785.39|13787.31|13787.31|13780.06|13780.06|0
1643380200000|2022-01-28 14:30:00|13784.97|13784.97|13777.93|13777.93|13795.85|13795.85|13776.73|13776.73|0
1643380500000|2022-01-28 14:35:00|13776.73|13776.73|13746.58|13746.58|13776.73|13776.73|13741|13741|0
1643380800000|2022-01-28 14:40:00|13747.97|13747.97|13743.09|13743.09|13755.8|13755.8|13743.09|13743.09|0
1643381100000|2022-01-28 14:45:00|13739.15|13739.15|13726.28|13726.28|13739.15|13739.15|13716.89|13716.89|0
1643381400000|2022-01-28 14:50:00|13718.41|13718.41|13723.78|13723.78|13729.68|13729.68|13714.05|13714.05|0
1643381700000|2022-01-28 14:55:00|13719.84|13719.84|13733.61|13733.61|13733.61|13733.61|13707.23|13707.23|0
1643382000000|2022-01-28 15:00:00|13731.65|13731.65|13717.85|13717.85|13735.05|13735.05|13715.88|13715.88|0
1643382300000|2022-01-28 15:05:00|13713.91|13713.91|13723.47|13723.47|13723.47|13723.47|13713.91|13713.91|0
1643382600000|2022-01-28 15:10:00|13725.43|13725.43|13714.16|13714.16|13743.77|13743.77|13714.16|13714.16|0
1643382900000|2022-01-28 15:15:00|13712.91|13712.91|13741.6|13741.6|13741.6|13741.6|13708.97|13708.97|0
1643383200000|2022-01-28 15:20:00|13743.57|13743.57|13744.86|13744.86|13750.86|13750.86|13734.59|13734.59|0
1643383500000|2022-01-28 15:25:00|13750.76|13750.76|13736.7|13736.7|13754.44|13754.44|13728.18|13728.18|0
1643383800000|2022-01-28 15:30:00|13734.73|13734.73|13714.72|13714.72|13736.7|13736.7|13714.72|13714.72|0
1643384100000|2022-01-28 15:35:00|13714.02|13714.02|13717.1|13717.1|13719.77|13719.77|13703.85|13703.85|0
1643384400000|2022-01-28 15:40:00|13719.07|13719.07|13700.13|13700.13|13726.05|13726.05|13700.13|13700.13|0
1643384700000|2022-01-28 15:45:00|13698.17|13698.17|13711.91|13711.91|13715.19|13715.19|13682.63|13682.63|0
1643385000000|2022-01-28 15:50:00|13712.33|13712.33|13726.82|13726.82|13726.82|13726.82|13711.89|13711.89|0
1643385300000|2022-01-28 15:55:00|13730.75|13730.75|13724.93|13724.93|13738.28|13738.28|13724.52|13724.52|0
1643385600000|2022-01-28 16:00:00|13721|13721|13713.55|13713.55|13725.77|13725.77|13710.88|13710.88|0
1643385900000|2022-01-28 16:05:00|13715.52|13715.52|13722.83|13722.83|13732.49|13732.49|13715.52|13715.52|0
1643386200000|2022-01-28 16:10:00|13722.13|13722.13|13736.78|13736.78|13740.83|13740.83|13719.32|13719.32|0
1643386500000|2022-01-28 16:15:00|13734.82|13734.82|13750.36|13750.36|13750.36|13750.36|13729.81|13729.81|0
1643386800000|2022-01-28 16:20:00|13751.56|13751.56|13771.55|13771.55|13771.55|13771.55|13751.56|13751.56|0
1643387100000|2022-01-28 16:25:00|13772.09|13772.09|13795|13795|13811.36|13811.36|13771.67|13771.67|0
1643616900000|2022-01-31 08:15:00|13926.5|13926.5|13905.93|13905.93|13947.55|13947.55|13905.93|13905.93|0
1643617200000|2022-01-31 08:20:00|13903.96|13903.96|13931.92|13931.92|13931.92|13931.92|13887.82|13887.82|0
1643617500000|2022-01-31 08:25:00|13929.78|13929.78|13920.09|13920.09|13931.75|13931.75|13910.06|13910.06|0
1643617800000|2022-01-31 08:30:00|13917.69|13917.69|13911.29|13911.29|13917.69|13917.69|13897.1|13897.1|0
1643618100000|2022-01-31 08:35:00|13919.16|13919.16|13922.2|13922.2|13924.13|13924.13|13914.17|13914.17|0
1643618400000|2022-01-31 08:40:00|13921.51|13921.51|13951.54|13951.54|13951.54|13951.54|13916.07|13916.07|0
1643618700000|2022-01-31 08:45:00|13954.31|13954.31|13957.22|13957.22|13957.22|13957.22|13952.39|13952.39|0
1643619000000|2022-01-31 08:50:00|13960|13960|13960.66|13960.66|13973.94|13973.94|13957.13|13957.13|0
1643619300000|2022-01-31 08:55:00|13960.25|13960.25|13983.83|13983.83|13987.76|13987.76|13960.25|13960.25|0
1643619600000|2022-01-31 09:00:00|13979.89|13979.89|13967.12|13967.12|13981.86|13981.86|13964.92|13964.92|0
1643619900000|2022-01-31 09:05:00|13964.35|13964.35|13953.01|13953.01|13964.35|13964.35|13948.27|13948.27|0
1643620200000|2022-01-31 09:10:00|13945.14|13945.14|13936.84|13936.84|13945.14|13945.14|13936.84|13936.84|0
1643620500000|2022-01-31 09:15:00|13940.78|13940.78|13959.06|13959.06|13967.04|13967.04|13940.78|13940.78|0
1643620800000|2022-01-31 09:20:00|13961.03|13961.03|13932.52|13932.52|13966.93|13966.93|13931.94|13931.94|0
1643621100000|2022-01-31 09:25:00|13938.42|13938.42|13919.41|13919.41|13938.42|13938.42|13909.89|13909.89|0
1643621400000|2022-01-31 09:30:00|13915.47|13915.47|13901|13901|13915.47|13915.47|13890.76|13890.76|0
1643621700000|2022-01-31 09:35:00|13902.39|13902.39|13921.11|13921.11|13923.88|13923.88|13902.39|13902.39|0
1643622000000|2022-01-31 09:40:00|13923.08|13923.08|13916.25|13916.25|13930.94|13930.94|13913.24|13913.24|0
1643622300000|2022-01-31 09:45:00|13915|13915|13908.82|13908.82|13916.8|13916.8|13908.82|13908.82|0
1643622600000|2022-01-31 09:50:00|13904.88|13904.88|13894.5|13894.5|13910.79|13910.79|13893.67|13893.67|0
1643622900000|2022-01-31 09:55:00|13891.73|13891.73|13879.64|13879.64|13891.73|13891.73|13871.18|13871.18|0
1643623200000|2022-01-31 10:00:00|13883.57|13883.57|13883.62|13883.62|13884.47|13884.47|13877.18|13877.18|0
1643623500000|2022-01-31 10:05:00|13881.65|13881.65|13874.82|13874.82|13881.65|13881.65|13868.04|13868.04|0
1643623800000|2022-01-31 10:10:00|13876.78|13876.78|13865.17|13865.17|13876.78|13876.78|13857.44|13857.44|0
1643624100000|2022-01-31 10:15:00|13867.14|13867.14|13880.45|13880.45|13882.42|13882.42|13867.14|13867.14|0
1643624400000|2022-01-31 10:20:00|13876.52|13876.52|13859.16|13859.16|13876.52|13876.52|13858.74|13858.74|0
1643624700000|2022-01-31 10:25:00|13857.19|13857.19|13843.28|13843.28|13862.42|13862.42|13843.28|13843.28|0
1643625000000|2022-01-31 10:30:00|13845.36|13845.36|13815.11|13815.11|13848.6|13848.6|13815.11|13815.11|0
1643625300000|2022-01-31 10:35:00|13809.21|13809.21|13798.41|13798.41|13814.1|13814.1|13798.41|13798.41|0
1643625600000|2022-01-31 10:40:00|13797.21|13797.21|13798.52|13798.52|13804.98|13804.98|13793.27|13793.27|0
1643625900000|2022-01-31 10:45:00|13797.83|13797.83|13805.13|13805.13|13807.78|13807.78|13797.83|13797.83|0
1643626200000|2022-01-31 10:50:00|13806.2|13806.2|13801.06|13801.06|13813.14|13813.14|13800.53|13800.53|0
1643626500000|2022-01-31 10:55:00|13803.03|13803.03|13794.5|13794.5|13803.03|13803.03|13793.45|13793.45|0
1643626800000|2022-01-31 11:00:00|13792.54|13792.54|13786.01|13786.01|13792.54|13792.54|13776.18|13776.18|0
1643627100000|2022-01-31 11:05:00|13786.43|13786.43|13788.68|13788.68|13789.38|13789.38|13784.46|13784.46|0
1643627400000|2022-01-31 11:10:00|13786.72|13786.72|13786.18|13786.18|13786.72|13786.72|13783.68|13783.68|0
1643627700000|2022-01-31 11:15:00|13782.25|13782.25|13800.85|13800.85|13800.85|13800.85|13782.25|13782.25|0
1643628000000|2022-01-31 11:20:00|13798.88|13798.88|13792.46|13792.46|13798.88|13798.88|13789.69|13789.69|0
1643628300000|2022-01-31 11:25:00|13784.59|13784.59|13766.5|13766.5|13784.59|13784.59|13760.02|13760.02|0
1643628600000|2022-01-31 11:30:00|13765.11|13765.11|13751.41|13751.41|13768.1|13768.1|13751.41|13751.41|0
1643628900000|2022-01-31 11:35:00|13753.38|13753.38|13757.32|13757.32|13757.32|13757.32|13750.72|13750.72|0
1643629200000|2022-01-31 11:40:00|13753.38|13753.38|13764.22|13764.22|13764.22|13764.22|13753.38|13753.38|0
1643629500000|2022-01-31 11:45:00|13764.91|13764.91|13764.44|13764.44|13764.91|13764.91|13761.93|13761.93|0
1643629800000|2022-01-31 11:50:00|13766.4|13766.4|13776.32|13776.32|13784.19|13784.19|13766.4|13766.4|0
1643630100000|2022-01-31 11:55:00|13775.07|13775.07|13790|13790|13795.43|13795.43|13774.65|13774.65|0
1643630400000|2022-01-31 12:00:00|13790.41|13790.41|13765.8|13765.8|13792.43|13792.43|13765.8|13765.8|0
1643630700000|2022-01-31 12:05:00|13764.42|13764.42|13756.49|13756.49|13769.66|13769.66|13754.5|13754.5|0
1643631000000|2022-01-31 12:10:00|13757.31|13757.31|13755.85|13755.85|13761.2|13761.2|13754.65|13754.65|0
1643631300000|2022-01-31 12:15:00|13751.91|13751.91|13747.76|13747.76|13754.69|13754.69|13745.23|13745.23|0
1643631600000|2022-01-31 12:20:00|13746.56|13746.56|13737.68|13737.68|13746.56|13746.56|13735.01|13735.01|0
1643631900000|2022-01-31 12:25:00|13738.37|13738.37|13749.22|13749.22|13749.75|13749.75|13738.37|13738.37|0
1643632200000|2022-01-31 12:30:00|13749.91|13749.91|13751.01|13751.01|13757.25|13757.25|13749.91|13749.91|0
1643632500000|2022-01-31 12:35:00|13752.98|13752.98|13761.02|13761.02|13764.95|13764.95|13752.98|13752.98|0
1643632800000|2022-01-31 12:40:00|13759.63|13759.63|13765.37|13765.37|13767.08|13767.08|13758.52|13758.52|0
1643633100000|2022-01-31 12:45:00|13767.34|13767.34|13766.02|13766.02|13771.39|13771.39|13765.49|13765.49|0
1643633400000|2022-01-31 12:50:00|13765.33|13765.33|13766.22|13766.22|13772.38|13772.38|13761.97|13761.97|0
1643633700000|2022-01-31 12:55:00|13764.83|13764.83|13772.19|13772.19|13772.19|13772.19|13764.83|13764.83|0
1643634000000|2022-01-31 13:00:00|13770.22|13770.22|13769.56|13769.56|13774.11|13774.11|13767.59|13767.59|0
1643634300000|2022-01-31 13:05:00|13768.86|13768.86|13759.26|13759.26|13768.86|13768.86|13752.23|13752.23|0
1643634600000|2022-01-31 13:10:00|13749.42|13749.42|13762.9|13762.9|13768.26|13768.26|13747.87|13747.87|0
1643634900000|2022-01-31 13:15:00|13764.28|13764.28|13767.61|13767.61|13773.54|13773.54|13761.99|13761.99|0
1643635200000|2022-01-31 13:20:00|13771.55|13771.55|13769.25|13769.25|13771.55|13771.55|13767.61|13767.61|0
1643635500000|2022-01-31 13:25:00|13770.45|13770.45|13782.02|13782.02|13782.43|13782.43|13770.45|13770.45|0
1643635800000|2022-01-31 13:30:00|13785.96|13785.96|13808.51|13808.51|13808.51|13808.51|13782.51|13782.51|0
1643636100000|2022-01-31 13:35:00|13806.54|13806.54|13794.71|13794.71|13806.63|13806.63|13794.71|13794.71|0
1643636400000|2022-01-31 13:40:00|13796.68|13796.68|13797.12|13797.12|13797.17|13797.17|13792.75|13792.75|0
1643636700000|2022-01-31 13:45:00|13797.53|13797.53|13806.71|13806.71|13807.9|13807.9|13797.53|13797.53|0
1643637000000|2022-01-31 13:50:00|13807.25|13807.25|13807.57|13807.57|13809.65|13809.65|13803.31|13803.31|0
1643637300000|2022-01-31 13:55:00|13806.87|13806.87|13815.13|13815.13|13815.13|13815.13|13805.18|13805.18|0
1643637600000|2022-01-31 14:00:00|13812.36|13812.36|13812.53|13812.53|13813.92|13813.92|13805.24|13805.24|0
1643637900000|2022-01-31 14:05:00|13813.22|13813.22|13822.61|13822.61|13822.61|13822.61|13808.01|13808.01|0
1643638200000|2022-01-31 14:10:00|13818.68|13818.68|13806.08|13806.08|13818.68|13818.68|13806.08|13806.08|0
1643638500000|2022-01-31 14:15:00|13806.78|13806.78|13813.5|13813.5|13815.47|13815.47|13806.78|13806.78|0
1643638800000|2022-01-31 14:20:00|13812.96|13812.96|13811.45|13811.45|13815.05|13815.05|13809.14|13809.14|0
1643639100000|2022-01-31 14:25:00|13812.83|13812.83|13816.38|13816.38|13827.43|13827.43|13812.83|13812.83|0
1643639400000|2022-01-31 14:30:00|13817.76|13817.76|13858.68|13858.68|13858.68|13858.68|13817.76|13817.76|0
1643639700000|2022-01-31 14:35:00|13857.48|13857.48|13844.6|13844.6|13865.24|13865.24|13838.2|13838.2|0
1643640000000|2022-01-31 14:40:00|13844.06|13844.06|13867.47|13867.47|13868.6|13868.6|13843.53|13843.53|0
1643640300000|2022-01-31 14:45:00|13871.4|13871.4|13854.54|13854.54|13873.48|13873.48|13854.54|13854.54|0
1643640600000|2022-01-31 14:50:00|13854.01|13854.01|13863.62|13863.62|13864.69|13864.69|13831.51|13831.51|0
1643640900000|2022-01-31 14:55:00|13862.23|13862.23|13909.06|13909.06|13909.06|13909.06|13862.23|13862.23|0
1643641200000|2022-01-31 15:00:00|13909.75|13909.75|13898.27|13898.27|13909.75|13909.75|13887.98|13887.98|0
1643641500000|2022-01-31 15:05:00|13897.86|13897.86|13910.54|13910.54|13913.58|13913.58|13895.11|13895.11|0
1643641800000|2022-01-31 15:10:00|13911.36|13911.36|13907.78|13907.78|13911.36|13911.36|13891.57|13891.57|0
1643642100000|2022-01-31 15:15:00|13909.17|13909.17|13917.27|13917.27|13919.93|13919.93|13909.17|13909.17|0
1643642400000|2022-01-31 15:20:00|13917.96|13917.96|13938.34|13938.34|13946.27|13946.27|13914.22|13914.22|0
1643642700000|2022-01-31 15:25:00|13939.54|13939.54|13925.24|13925.24|13954.98|13954.98|13924.04|13924.04|0
1643643000000|2022-01-31 15:30:00|13923.98|13923.98|13925.73|13925.73|13929.13|13929.13|13915.88|13915.88|0
1643643300000|2022-01-31 15:35:00|13929.66|13929.66|13960.45|13960.45|13969.25|13969.25|13929.66|13929.66|0
1643643600000|2022-01-31 15:40:00|13961.14|13961.14|13974.21|13974.21|13975.6|13975.6|13942.71|13942.71|0
1643643900000|2022-01-31 15:45:00|13976.99|13976.99|13986.24|13986.24|13999.54|13999.54|13972.19|13972.19|0
1643644200000|2022-01-31 15:50:00|13988.32|13988.32|14014.86|14014.86|14029.44|14029.44|13988.32|13988.32|0
1643644500000|2022-01-31 15:55:00|14014.16|14014.16|14048.39|14048.39|14051.12|14051.12|14014.16|14014.16|0
1643644800000|2022-01-31 16:00:00|14050.36|14050.36|14061.22|14061.22|14074.75|14074.75|14047.86|14047.86|0
1643645100000|2022-01-31 16:05:00|14063.99|14063.99|14070.39|14070.39|14078.71|14078.71|14060.94|14060.94|0
1643645400000|2022-01-31 16:10:00|14069|14069|14065.69|14065.69|14077.09|14077.09|14059.96|14059.96|0
1643645700000|2022-01-31 16:15:00|14067.66|14067.66|14057.33|14057.33|14069.99|14069.99|14049.93|14049.93|0
1643646000000|2022-01-31 16:20:00|14054.56|14054.56|14049.11|14049.11|14058.43|14058.43|14045.18|14045.18|0
1643646300000|2022-01-31 16:25:00|14049.65|14049.65|14040.12|14040.12|14060.25|14060.25|14037.46|14037.46|0
1643703300000|2022-02-01 08:15:00|14223.46|14223.46|14207.52|14207.52|14223.46|14223.46|14200.9|14200.9|0
1643703600000|2022-02-01 08:20:00|14215.39|14215.39|14178.83|14178.83|14215.39|14215.39|14177.09|14177.09|0
1643703900000|2022-02-01 08:25:00|14176.86|14176.86|14181.72|14181.72|14191.11|14191.11|14171.04|14171.04|0
1643704200000|2022-02-01 08:30:00|14185.66|14185.66|14203.56|14203.56|14208.1|14208.1|14181.72|14181.72|0
1643704500000|2022-02-01 08:35:00|14199.63|14199.63|14190.09|14190.09|14204.24|14204.24|14182.23|14182.23|0
1643704800000|2022-02-01 08:40:00|14194.03|14194.03|14238.31|14238.31|14242.25|14242.25|14190.09|14190.09|0
1643705100000|2022-02-01 08:45:00|14230.44|14230.44|14223.32|14223.32|14239.96|14239.96|14222.79|14222.79|0
1643705400000|2022-02-01 08:50:00|14222.12|14222.12|14221.59|14221.59|14233.62|14233.62|14217.65|14217.65|0
1643705700000|2022-02-01 08:55:00|14223.56|14223.56|14224.39|14224.39|14236.19|14236.19|14213.68|14213.68|0
1643706000000|2022-02-01 09:00:00|14220.92|14220.92|14211.97|14211.97|14220.92|14220.92|14192.34|14192.34|0
1643706300000|2022-02-01 09:05:00|14213.93|14213.93|14175.02|14175.02|14214.63|14214.63|14175.02|14175.02|0
1643706600000|2022-02-01 09:10:00|14173.05|14173.05|14176.86|14176.86|14188.89|14188.89|14159.75|14159.75|0
1643706900000|2022-02-01 09:15:00|14174.78|14174.78|14164.75|14164.75|14178.71|14178.71|14155.3|14155.3|0
1643707200000|2022-02-01 09:20:00|14165.44|14165.44|14116.49|14116.49|14165.97|14165.97|14114.67|14114.67|0
1643707500000|2022-02-01 09:25:00|14120.42|14120.42|14097.45|14097.45|14135.07|14135.07|14097.45|14097.45|0
1643707800000|2022-02-01 09:30:00|14089.58|14089.58|14102.09|14102.09|14103.62|14103.62|14089.58|14089.58|0
1643708100000|2022-02-01 09:35:00|14113.89|14113.89|14126.17|14126.17|14136.54|14136.54|14113.89|14113.89|0
1643708400000|2022-02-01 09:40:00|14122.24|14122.24|14116.09|14116.09|14129.17|14129.17|14109.79|14109.79|0
1643708700000|2022-02-01 09:45:00|14112.16|14112.16|14115.79|14115.79|14121.46|14121.46|14110.19|14110.19|0
1643709000000|2022-02-01 09:50:00|14113.83|14113.83|14129.39|14129.39|14140.14|14140.14|14113.83|14113.83|0
1643709300000|2022-02-01 09:55:00|14131.47|14131.47|14121.8|14121.8|14135.49|14135.49|14119.72|14119.72|0
1643709600000|2022-02-01 10:00:00|14120.19|14120.19|14136.61|14136.61|14139.28|14139.28|14118.76|14118.76|0
1643709900000|2022-02-01 10:05:00|14140.55|14140.55|14136|14136|14150.18|14150.18|14135.71|14135.71|0
1643710200000|2022-02-01 10:10:00|14137.97|14137.97|14123.41|14123.41|14139.17|14139.17|14123.41|14123.41|0
1643710500000|2022-02-01 10:15:00|14117.51|14117.51|14119.08|14119.08|14123.83|14123.83|14115.88|14115.88|0
1643710800000|2022-02-01 10:20:00|14118.5|14118.5|14095.85|14095.85|14119.19|14119.19|14093.77|14093.77|0
1643711100000|2022-02-01 10:25:00|14090.3|14090.3|14095.36|14095.36|14100.78|14100.78|14085.41|14085.41|0
1643711400000|2022-02-01 10:30:00|14096.75|14096.75|14104.56|14104.56|14104.56|14104.56|14087|14087|0
1643711700000|2022-02-01 10:35:00|14106.53|14106.53|14096.41|14096.41|14109.25|14109.25|14093.63|14093.63|0
1643712000000|2022-02-01 10:40:00|14093.64|14093.64|14095.66|14095.66|14099.92|14099.92|14085.54|14085.54|0
1643712300000|2022-02-01 10:45:00|14091.73|14091.73|14095.59|14095.59|14095.59|14095.59|14086.56|14086.56|0
1643712600000|2022-02-01 10:50:00|14097.56|14097.56|14074.83|14074.83|14102.88|14102.88|14072.86|14072.86|0
1643712900000|2022-02-01 10:55:00|14075.36|14075.36|14057.07|14057.07|14079.83|14079.83|14057.07|14057.07|0
1643713200000|2022-02-01 11:00:00|14056.66|14056.66|14052.07|14052.07|14065.07|14065.07|14048.36|14048.36|0
1643713500000|2022-02-01 11:05:00|14050.1|14050.1|14067.81|14067.81|14071.74|14071.74|14044.2|14044.2|0
1643713800000|2022-02-01 11:10:00|14066.42|14066.42|14057.45|14057.45|14067.98|14067.98|14050.27|14050.27|0
1643714100000|2022-02-01 11:15:00|14055.48|14055.48|14056.6|14056.6|14067.5|14067.5|14047.61|14047.61|0
1643714400000|2022-02-01 11:20:00|14057.3|14057.3|14078.71|14078.71|14078.71|14078.71|14057.3|14057.3|0
1643714700000|2022-02-01 11:25:00|14076.74|14076.74|14060.97|14060.97|14082.02|14082.02|14056.81|14056.81|0
1643715000000|2022-02-01 11:30:00|14063.74|14063.74|14068.56|14068.56|14072.5|14072.5|14057.11|14057.11|0
1643715300000|2022-02-01 11:35:00|14072.5|14072.5|14077.13|14077.13|14079.09|14079.09|14072.5|14072.5|0
1643715600000|2022-02-01 11:40:00|14079.09|14079.09|14059.49|14059.49|14079.09|14079.09|14058.11|14058.11|0
1643715900000|2022-02-01 11:45:00|14053.59|14053.59|14054.47|14054.47|14060.37|14060.37|14051.38|14051.38|0
1643716200000|2022-02-01 11:50:00|14050.53|14050.53|14059.28|14059.28|14059.28|14059.28|14050.26|14050.26|0
1643716500000|2022-02-01 11:55:00|14061.25|14061.25|14070.99|14070.99|14074|14074|14061.25|14061.25|0
1643716800000|2022-02-01 12:00:00|14071.4|14071.4|14070.69|14070.69|14073.78|14073.78|14066.75|14066.75|0
1643717100000|2022-02-01 12:05:00|14069.49|14069.49|14073.18|14073.18|14075.15|14075.15|14060.12|14060.12|0
1643717400000|2022-02-01 12:10:00|14072.65|14072.65|14071.83|14071.83|14078.66|14078.66|14068.71|14068.71|0
1643717700000|2022-02-01 12:15:00|14073.8|14073.8|14075.42|14075.42|14086.57|14086.57|14066.86|14066.86|0
1643718000000|2022-02-01 12:20:00|14079.36|14079.36|14070.5|14070.5|14081.45|14081.45|14068.8|14068.8|0
1643718300000|2022-02-01 12:25:00|14066.56|14066.56|14082.17|14082.17|14082.17|14082.17|14062.63|14062.63|0
1643718600000|2022-02-01 12:30:00|14080.2|14080.2|14082.86|14082.86|14082.86|14082.86|14078.23|14078.23|0
1643718900000|2022-02-01 12:35:00|14083.56|14083.56|14096.05|14096.05|14096.05|14096.05|14079.62|14079.62|0
1643719200000|2022-02-01 12:40:00|14094.08|14094.08|14100.74|14100.74|14100.88|14100.88|14094.08|14094.08|0
1643719500000|2022-02-01 12:45:00|14098.78|14098.78|14094.24|14094.24|14098.78|14098.78|14093.18|14093.18|0
1643719800000|2022-02-01 12:50:00|14097.02|14097.02|14099.36|14099.36|14101.33|14101.33|14096.33|14096.33|0
1643720100000|2022-02-01 12:55:00|14101.33|14101.33|14103.21|14103.21|14108.2|14108.2|14098.94|14098.94|0
1643720400000|2022-02-01 13:00:00|14101.24|14101.24|14106.79|14106.79|14110.72|14110.72|14099.85|14099.85|0
1643720700000|2022-02-01 13:05:00|14104.82|14104.82|14112.47|14112.47|14112.47|14112.47|14104.81|14104.81|0
1643721000000|2022-02-01 13:10:00|14110.51|14110.51|14102.67|14102.67|14110.51|14110.51|14099.43|14099.43|0
1643721300000|2022-02-01 13:15:00|14101.28|14101.28|14104.25|14104.25|14104.25|14104.25|14094.57|14094.57|0
1643721600000|2022-02-01 13:20:00|14102.17|14102.17|14103.43|14103.43|14108.3|14108.3|14098.91|14098.91|0
1643721900000|2022-02-01 13:25:00|14105.51|14105.51|14113.62|14113.62|14114.04|14114.04|14105.51|14105.51|0
1643722200000|2022-02-01 13:30:00|14115.59|14115.59|14091.81|14091.81|14120.22|14120.22|14091.81|14091.81|0
1643722500000|2022-02-01 13:35:00|14089.85|14089.85|14094.17|14094.17|14094.17|14094.17|14081.5|14081.5|0
1643722800000|2022-02-01 13:40:00|14098.11|14098.11|14090.17|14090.17|14098.11|14098.11|14086.24|14086.24|0
1643723100000|2022-02-01 13:45:00|14088.2|14088.2|14088.71|14088.71|14089.59|14089.59|14080.8|14080.8|0
1643723400000|2022-02-01 13:50:00|14087.32|14087.32|14106.63|14106.63|14109.03|14109.03|14086.05|14086.05|0
1643723700000|2022-02-01 13:55:00|14107.17|14107.17|14098.65|14098.65|14107.17|14107.17|14094.02|14094.02|0
1643724000000|2022-02-01 14:00:00|14094.72|14094.72|14104.19|14104.19|14108.18|14108.18|14094.72|14094.72|0
1643724300000|2022-02-01 14:05:00|14106.16|14106.16|14095.04|14095.04|14108.24|14108.24|14095.04|14095.04|0
1643724600000|2022-02-01 14:10:00|14093.07|14093.07|14085.41|14085.41|14095.04|14095.04|14083.01|14083.01|0
1643724900000|2022-02-01 14:15:00|14084.02|14084.02|14085.42|14085.42|14088.19|14088.19|14082.87|14082.87|0
1643725200000|2022-02-01 14:20:00|14091.32|14091.32|14075.36|14075.36|14091.32|14091.32|14075.36|14075.36|0
1643725500000|2022-02-01 14:25:00|14077.33|14077.33|14077.99|14077.99|14080.65|14080.65|14075.69|14075.69|0
1643725800000|2022-02-01 14:30:00|14079.96|14079.96|14060.42|14060.42|14079.96|14079.96|14051.23|14051.23|0
1643726100000|2022-02-01 14:35:00|14062.5|14062.5|14045.1|14045.1|14065.28|14065.28|14038.46|14038.46|0
1643726400000|2022-02-01 14:40:00|14041.16|14041.16|13994.89|13994.89|14047.99|14047.99|13985.23|13985.23|0
1643726700000|2022-02-01 14:45:00|13998.83|13998.83|13999.8|13999.8|14002.39|14002.39|13987.47|13987.47|0
1643727000000|2022-02-01 14:50:00|14001.88|14001.88|13997.65|13997.65|14012.57|14012.57|13997.65|13997.65|0
1643727300000|2022-02-01 14:55:00|13999.04|13999.04|14009.26|14009.26|14009.26|14009.26|13995.64|13995.64|0
1643727600000|2022-02-01 15:00:00|14013.2|14013.2|13975.32|13975.32|14013.2|14013.2|13966.71|13966.71|0
1643727900000|2022-02-01 15:05:00|13974.79|13974.79|13978.64|13978.64|13979.95|13979.95|13953.72|13953.72|0
1643728200000|2022-02-01 15:10:00|13980.02|13980.02|13974.22|13974.22|13981.41|13981.41|13966.77|13966.77|0
1643728500000|2022-02-01 15:15:00|13974.91|13974.91|13979.17|13979.17|13981.42|13981.42|13964.96|13964.96|0
1643728800000|2022-02-01 15:20:00|13980.37|13980.37|14022.13|14022.13|14022.13|14022.13|13980.37|13980.37|0
1643729100000|2022-02-01 15:25:00|14020.16|14020.16|13993.18|13993.18|14024.42|14024.42|13993.18|13993.18|0
1643729400000|2022-02-01 15:30:00|13993.59|13993.59|14003.74|14003.74|14009.93|14009.93|13993.59|13993.59|0
1643729700000|2022-02-01 15:35:00|14003.21|14003.21|14005.41|14005.41|14008.21|14008.21|13992.06|13992.06|0
1643730000000|2022-02-01 15:40:00|14003.44|14003.44|13990.23|13990.23|14003.97|14003.97|13988.47|13988.47|0
1643730300000|2022-02-01 15:45:00|13994.17|13994.17|13996.64|13996.64|14005.13|14005.13|13991.32|13991.32|0
1643730600000|2022-02-01 15:50:00|13997.05|13997.05|13995.36|13995.36|14003.75|14003.75|13994.09|13994.09|0
1643730900000|2022-02-01 15:55:00|13993.39|13993.39|14002.69|14002.69|14005.81|14005.81|13982.4|13982.4|0
1643731200000|2022-02-01 16:00:00|14003.11|14003.11|14013.67|14013.67|14014.76|14014.76|14002.99|14002.99|0
1643731500000|2022-02-01 16:05:00|14015.64|14015.64|14012.38|14012.38|14017.22|14017.22|14011.08|14011.08|0
1643731800000|2022-02-01 16:10:00|14011.69|14011.69|14012.99|14012.99|14013.54|14013.54|14008.61|14008.61|0
1643732100000|2022-02-01 16:15:00|14011.79|14011.79|14005.53|14005.53|14012.16|14012.16|14002.65|14002.65|0
1643732400000|2022-02-01 16:20:00|14006.73|14006.73|13990.46|13990.46|14006.73|14006.73|13989.07|13989.07|0
1643732700000|2022-02-01 16:25:00|13989.07|13989.07|13980.7|13980.7|13990.84|13990.84|13976.76|13976.76|0
1643789700000|2022-02-02 08:15:00|14252.13|14252.13|14250.73|14250.73|14256.74|14256.74|14246.91|14246.91|0
1643790000000|2022-02-02 08:20:00|14252.11|14252.11|14268.17|14268.17|14268.17|14268.17|14252.11|14252.11|0
1643790300000|2022-02-02 08:25:00|14274.07|14274.07|14230.71|14230.71|14306.91|14306.91|14230.71|14230.71|0
1643790600000|2022-02-02 08:30:00|14229.87|14229.87|14203.9|14203.9|14231.84|14231.84|14191.77|14191.77|0
1643790900000|2022-02-02 08:35:00|14203.5|14203.5|14185.75|14185.75|14214.66|14214.66|14185.75|14185.75|0
1643791200000|2022-02-02 08:40:00|14183.67|14183.67|14194.66|14194.66|14197.97|14197.97|14179.73|14179.73|0
1643791500000|2022-02-02 08:45:00|14202.53|14202.53|14198.57|14198.57|14210.4|14210.4|14195.38|14195.38|0
1643791800000|2022-02-02 08:50:00|14197.88|14197.88|14186.02|14186.02|14197.88|14197.88|14178.02|14178.02|0
1643792100000|2022-02-02 08:55:00|14184.05|14184.05|14180.88|14180.88|14189.96|14189.96|14178.79|14178.79|0
1643792400000|2022-02-02 09:00:00|14182.84|14182.84|14176.65|14176.65|14190.94|14190.94|14176.65|14176.65|0
1643792700000|2022-02-02 09:05:00|14178.61|14178.61|14193.51|14193.51|14197.8|14197.8|14178.61|14178.61|0
1643793000000|2022-02-02 09:10:00|14192.12|14192.12|14210.45|14210.45|14218.89|14218.89|14179.44|14179.44|0
1643793300000|2022-02-02 09:15:00|14208.37|14208.37|14203.75|14203.75|14208.37|14208.37|14201.16|14201.16|0
1643793600000|2022-02-02 09:20:00|14199.81|14199.81|14183.82|14183.82|14207.57|14207.57|14183.82|14183.82|0
1643793900000|2022-02-02 09:25:00|14183.13|14183.13|14186.14|14186.14|14186.14|14186.14|14163.92|14163.92|0
1643794200000|2022-02-02 09:30:00|14184.17|14184.17|14171.9|14171.9|14187.23|14187.23|14169.41|14169.41|0
1643794500000|2022-02-02 09:35:00|14172.44|14172.44|14182.54|14182.54|14182.54|14182.54|14172.44|14172.44|0
1643794800000|2022-02-02 09:40:00|14182.12|14182.12|14191.34|14191.34|14202.67|14202.67|14182.12|14182.12|0
1643795100000|2022-02-02 09:45:00|14190.64|14190.64|14202.06|14202.06|14202.86|14202.86|14190.64|14190.64|0
1643795400000|2022-02-02 09:50:00|14205.99|14205.99|14200.41|14200.41|14209.93|14209.93|14198.44|14198.44|0
1643795700000|2022-02-02 09:55:00|14202.86|14202.86|14224.69|14224.69|14224.69|14224.69|14199.4|14199.4|0
1643796000000|2022-02-02 10:00:00|14222.61|14222.61|14214.18|14214.18|14222.61|14222.61|14202.61|14202.61|0
1643796300000|2022-02-02 10:05:00|14216.26|14216.26|14199.03|14199.03|14225.23|14225.23|14199.03|14199.03|0
1643796600000|2022-02-02 10:10:00|14198.34|14198.34|14191.11|14191.11|14198.98|14198.98|14189.73|14189.73|0
1643796900000|2022-02-02 10:15:00|14191.81|14191.81|14175.24|14175.24|14200.48|14200.48|14173.16|14173.16|0
1643797200000|2022-02-02 10:20:00|14174.17|14174.17|14174.77|14174.77|14182.06|14182.06|14173.48|14173.48|0
1643797500000|2022-02-02 10:25:00|14175.47|14175.47|14173.86|14173.86|14182.6|14182.6|14172.11|14172.11|0
1643797800000|2022-02-02 10:30:00|14175.06|14175.06|14173.52|14173.52|14177.84|14177.84|14170.73|14170.73|0
1643798100000|2022-02-02 10:35:00|14174.21|14174.21|14163.56|14163.56|14176.18|14176.18|14163.56|14163.56|0
1643798400000|2022-02-02 10:40:00|14165.53|14165.53|14171.43|14171.43|14171.43|14171.43|14158.82|14158.82|0
1643798700000|2022-02-02 10:45:00|14169.46|14169.46|14163.01|14163.01|14169.46|14169.46|14163.01|14163.01|0
1643799000000|2022-02-02 10:50:00|14163.42|14163.42|14162.03|14162.03|14163.42|14163.42|14162.03|14162.03|0
1643799300000|2022-02-02 10:55:00|14167.93|14167.93|14181.96|14181.96|14185.06|14185.06|14165.96|14165.96|0
1643799600000|2022-02-02 11:00:00|14182.5|14182.5|14201.19|14201.19|14201.19|14201.19|14182.5|14182.5|0
1643799900000|2022-02-02 11:05:00|14199.22|14199.22|14200.5|14200.5|14200.5|14200.5|14190.55|14190.55|0
1643800200000|2022-02-02 11:10:00|14199.81|14199.81|14194.97|14194.97|14199.81|14199.81|14194.27|14194.27|0
1643800500000|2022-02-02 11:15:00|14198.9|14198.9|14192.48|14192.48|14198.9|14198.9|14188.77|14188.77|0
1643800800000|2022-02-02 11:20:00|14194.56|14194.56|14193.41|14193.41|14198.49|14198.49|14192.59|14192.59|0
1643801100000|2022-02-02 11:25:00|14194.61|14194.61|14210.82|14210.82|14210.82|14210.82|14194.61|14194.61|0
1643801400000|2022-02-02 11:30:00|14208.85|14208.85|14214.75|14214.75|14214.75|14214.75|14208.85|14208.85|0
1643801700000|2022-02-02 11:35:00|14216.72|14216.72|14211.38|14211.38|14220.2|14220.2|14211.38|14211.38|0
1643802000000|2022-02-02 11:40:00|14207.45|14207.45|14211.43|14211.43|14211.43|14211.43|14200.35|14200.35|0
1643802300000|2022-02-02 11:45:00|14212.63|14212.63|14207.71|14207.71|14214.6|14214.6|14205.2|14205.2|0
1643802600000|2022-02-02 11:50:00|14210.48|14210.48|14214.81|14214.81|14222.68|14222.68|14210.48|14210.48|0
1643802900000|2022-02-02 11:55:00|14212.85|14212.85|14212.85|14212.85|14212.85|14212.85|14212.85|14212.85|0
1643803200000|2022-02-02 12:00:00|14218.75|14218.75|14210.27|14210.27|14220.72|14220.72|14210.27|14210.27|0
1643803500000|2022-02-02 12:05:00|14206.33|14206.33|14199.16|14199.16|14207.14|14207.14|14196.76|14196.76|0
1643803800000|2022-02-02 12:10:00|14200.55|14200.55|14218.22|14218.22|14219.88|14219.88|14200.55|14200.55|0
1643804100000|2022-02-02 12:15:00|14220.18|14220.18|14211.43|14211.43|14220.18|14220.18|14210.23|14210.23|0
1643804400000|2022-02-02 12:20:00|14199.63|14199.63|14196.01|14196.01|14206.92|14206.92|14196.01|14196.01|0
1643804700000|2022-02-02 12:25:00|14194.05|14194.05|14178.04|14178.04|14194.05|14194.05|14178.04|14178.04|0
1643805000000|2022-02-02 12:30:00|14176.07|14176.07|14162.78|14162.78|14176.07|14176.07|14160.39|14160.39|0
1643805300000|2022-02-02 12:35:00|14162.09|14162.09|14158.15|14158.15|14166.02|14166.02|14158.15|14158.15|0
1643805600000|2022-02-02 12:40:00|14160.23|14160.23|14167.89|14167.89|14167.89|14167.89|14156.66|14156.66|0
1643805900000|2022-02-02 12:45:00|14166.25|14166.25|14160.28|14160.28|14169.65|14169.65|14160.28|14160.28|0
1643806200000|2022-02-02 12:50:00|14159.87|14159.87|14151.26|14151.26|14159.87|14159.87|14151.26|14151.26|0
1643806500000|2022-02-02 12:55:00|14152.64|14152.64|14154.59|14154.59|14154.59|14154.59|14146.56|14146.56|0
1643806800000|2022-02-02 13:00:00|14155.66|14155.66|14145.12|14145.12|14156.23|14156.23|14144.43|14144.43|0
1643807100000|2022-02-02 13:05:00|14145.82|14145.82|14166.36|14166.36|14166.36|14166.36|14145.82|14145.82|0
1643807400000|2022-02-02 13:10:00|14164.4|14164.4|14172.96|14172.96|14172.96|14172.96|14164.4|14164.4|0
1643807700000|2022-02-02 13:15:00|14174.93|14174.93|14172.95|14172.95|14176.13|14176.13|14169.16|14169.16|0
1643808000000|2022-02-02 13:20:00|14170.98|14170.98|14175.07|14175.07|14180.4|14180.4|14170.13|14170.13|0
1643808300000|2022-02-02 13:25:00|14174.38|14174.38|14168.94|14168.94|14174.38|14174.38|14168.94|14168.94|0
1643808600000|2022-02-02 13:30:00|14167.88|14167.88|14171.88|14171.88|14171.88|14171.88|14165.91|14165.91|0
1643808900000|2022-02-02 13:35:00|14172.95|14172.95|14173.06|14173.06|14178.96|14178.96|14172.95|14172.95|0
1643809200000|2022-02-02 13:40:00|14171.09|14171.09|14162.63|14162.63|14172.29|14172.29|14156.19|14156.19|0
1643809500000|2022-02-02 13:45:00|14165.4|14165.4|14167.6|14167.6|14167.6|14167.6|14161.35|14161.35|0
1643809800000|2022-02-02 13:50:00|14168.98|14168.98|14172.87|14172.87|14173.69|14173.69|14165.01|14165.01|0
1643810100000|2022-02-02 13:55:00|14176.8|14176.8|14177.06|14177.06|14182.96|14182.96|14176.47|14176.47|0
1643810400000|2022-02-02 14:00:00|14180.99|14180.99|14169.48|14169.48|14180.99|14180.99|14167.1|14167.1|0
1643810700000|2022-02-02 14:05:00|14169.89|14169.89|14180.9|14180.9|14180.9|14180.9|14169.14|14169.14|0
1643811000000|2022-02-02 14:10:00|14182.28|14182.28|14185.04|14185.04|14189.67|14189.67|14179.83|14179.83|0
1643811300000|2022-02-02 14:15:00|14183.07|14183.07|14200.96|14200.96|14202.93|14202.93|14181.87|14181.87|0
1643811600000|2022-02-02 14:20:00|14202.16|14202.16|14197.74|14197.74|14203.36|14203.36|14191.72|14191.72|0
1643811900000|2022-02-02 14:25:00|14201.67|14201.67|14215.87|14215.87|14223.74|14223.74|14201.67|14201.67|0
1643812200000|2022-02-02 14:30:00|14213.79|14213.79|14221.74|14221.74|14232.08|14232.08|14211.71|14211.71|0
1643812500000|2022-02-02 14:35:00|14220.36|14220.36|14232.45|14232.45|14235.61|14235.61|14220.28|14220.28|0
1643812800000|2022-02-02 14:40:00|14230.48|14230.48|14206.54|14206.54|14230.48|14230.48|14193.23|14193.23|0
1643813100000|2022-02-02 14:45:00|14197.98|14197.98|14179.35|14179.35|14197.98|14197.98|14179.35|14179.35|0
1643813400000|2022-02-02 14:50:00|14177.27|14177.27|14205.24|14205.24|14205.25|14205.25|14177.27|14177.27|0
1643813700000|2022-02-02 14:55:00|14204.55|14204.55|14204.24|14204.24|14207.79|14207.79|14196.37|14196.37|0
1643814000000|2022-02-02 15:00:00|14204.93|14204.93|14206.21|14206.21|14216.42|14216.42|14204.5|14204.5|0
1643814300000|2022-02-02 15:05:00|14206.9|14206.9|14211.41|14211.41|14211.41|14211.41|14202.68|14202.68|0
1643814600000|2022-02-02 15:10:00|14210.02|14210.02|14199.56|14199.56|14225.1|14225.1|14199.56|14199.56|0
1643814900000|2022-02-02 15:15:00|14203.5|14203.5|14201.65|14201.65|14203.5|14203.5|14191.69|14191.69|0
1643815200000|2022-02-02 15:20:00|14203.73|14203.73|14180.48|14180.48|14205.12|14205.12|14180.48|14180.48|0
1643815500000|2022-02-02 15:25:00|14184.41|14184.41|14190.92|14190.92|14194.28|14194.28|14176.58|14176.58|0
1643815800000|2022-02-02 15:30:00|14190.23|14190.23|14183.29|14183.29|14196.82|14196.82|14183.29|14183.29|0
1643816100000|2022-02-02 15:35:00|14182.76|14182.76|14189.07|14189.07|14189.07|14189.07|14174.9|14174.9|0
1643816400000|2022-02-02 15:40:00|14189.61|14189.61|14197.43|14197.43|14197.43|14197.43|14186.25|14186.25|0
1643816700000|2022-02-02 15:45:00|14199.4|14199.4|14217.22|14217.22|14217.64|14217.64|14195.46|14195.46|0
1643817000000|2022-02-02 15:50:00|14218.61|14218.61|14207.67|14207.67|14223.01|14223.01|14207.67|14207.67|0
1643817300000|2022-02-02 15:55:00|14208.36|14208.36|14217.11|14217.11|14217.11|14217.11|14197.37|14197.37|0
1643817600000|2022-02-02 16:00:00|14217.8|14217.8|14210.63|14210.63|14222.43|14222.43|14204.01|14204.01|0
1643817900000|2022-02-02 16:05:00|14211.33|14211.33|14214.94|14214.94|14217.58|14217.58|14204.02|14204.02|0
1643818200000|2022-02-02 16:10:00|14215.63|14215.63|14204.62|14204.62|14215.63|14215.63|14194.57|14194.57|0
1643818500000|2022-02-02 16:15:00|14206.59|14206.59|14206.73|14206.73|14209.4|14209.4|14198.21|14198.21|0
1643818800000|2022-02-02 16:20:00|14206.04|14206.04|14211.25|14211.25|14211.94|14211.94|14203.54|14203.54|0
1643819100000|2022-02-02 16:25:00|14210.41|14210.41|14204.63|14204.63|14213.37|14213.37|14197.58|14197.58|0
1643876100000|2022-02-03 08:15:00|14069.86|14069.86|14082.85|14082.85|14089.26|14089.26|14054.15|14054.15|0
1643876400000|2022-02-03 08:20:00|14081.59|14081.59|14083.2|14083.2|14099.67|14099.67|14071.86|14071.86|0
1643876700000|2022-02-03 08:25:00|14075.33|14075.33|14064.97|14064.97|14087.76|14087.76|14064.97|14064.97|0
1643877000000|2022-02-03 08:30:00|14065.39|14065.39|14029.51|14029.51|14069.55|14069.55|14018.87|14018.87|0
1643877300000|2022-02-03 08:35:00|14035.41|14035.41|14031.17|14031.17|14049.18|14049.18|14023.57|14023.57|0
1643877600000|2022-02-03 08:40:00|14029.2|14029.2|14052.4|14052.4|14052.4|14052.4|14020.56|14020.56|0
1643877900000|2022-02-03 08:45:00|14056.33|14056.33|14049.74|14049.74|14071.32|14071.32|14049.04|14049.04|0
1643878200000|2022-02-03 08:50:00|14049.04|14049.04|14033.88|14033.88|14050.43|14050.43|14026.01|14026.01|0
1643878500000|2022-02-03 08:55:00|14032.49|14032.49|14018.32|14018.32|14039.13|14039.13|14011.3|14011.3|0
1643878800000|2022-02-03 09:00:00|14020.29|14020.29|13991.52|13991.52|14025.61|14025.61|13987.58|13987.58|0
1643879100000|2022-02-03 09:05:00|13990.13|13990.13|13963.06|13963.06|14001.74|14001.74|13957.64|13957.64|0
1643879400000|2022-02-03 09:10:00|13964.44|13964.44|13964.59|13964.59|13973.56|13973.56|13956.83|13956.83|0
1643879700000|2022-02-03 09:15:00|13962.62|13962.62|13966.6|13966.6|13966.6|13966.6|13946.91|13946.91|0
1643880000000|2022-02-03 09:20:00|13967.14|13967.14|13977.67|13977.67|13977.67|13977.67|13963.2|13963.2|0
1643880300000|2022-02-03 09:25:00|13975.7|13975.7|13960.98|13960.98|13980.28|13980.28|13960.98|13960.98|0
1643880600000|2022-02-03 09:30:00|13957.04|13957.04|13958|13958|13958|13958|13942.95|13942.95|0
1643880900000|2022-02-03 09:35:00|13956.03|13956.03|13934.44|13934.44|13956.03|13956.03|13933.74|13933.74|0
1643881200000|2022-02-03 09:40:00|13932.47|13932.47|13917.53|13917.53|13935.71|13935.71|13917.53|13917.53|0
1643881500000|2022-02-03 09:45:00|13919.5|13919.5|13933.98|13933.98|13936.76|13936.76|13917.53|13917.53|0
1643881800000|2022-02-03 09:50:00|13934.82|13934.82|13930.35|13930.35|13934.82|13934.82|13927.69|13927.69|0
1643882100000|2022-02-03 09:55:00|13928.96|13928.96|13920.01|13920.01|13938.22|13938.22|13919.45|13919.45|0
1643882400000|2022-02-03 10:00:00|13921.98|13921.98|13927.22|13927.22|13933.01|13933.01|13919.31|13919.31|0
1643882700000|2022-02-03 10:05:00|13928.6|13928.6|13953.02|13953.02|13957.07|13957.07|13927.22|13927.22|0
1643883000000|2022-02-03 10:10:00|13954.41|13954.41|13955.52|13955.52|13965.77|13965.77|13954.41|13954.41|0
1643883300000|2022-02-03 10:15:00|13951.58|13951.58|13952.18|13952.18|13955.94|13955.94|13948.81|13948.81|0
1643883600000|2022-02-03 10:20:00|13950.1|13950.1|13930.5|13930.5|13950.1|13950.1|13924.49|13924.49|0
1643883900000|2022-02-03 10:25:00|13928.53|13928.53|13913.64|13913.64|13928.53|13928.53|13913.64|13913.64|0
1643884200000|2022-02-03 10:30:00|13915.03|13915.03|13918.63|13918.63|13924.06|13924.06|13913.18|13913.18|0
1643884500000|2022-02-03 10:35:00|13920.59|13920.59|13911.56|13911.56|13923.37|13923.37|13911.56|13911.56|0
1643884800000|2022-02-03 10:40:00|13913.53|13913.53|13910.84|13910.84|13914.78|13914.78|13907.03|13907.03|0
1643885100000|2022-02-03 10:45:00|13908.88|13908.88|13914.95|13914.95|13914.95|13914.95|13908.88|13908.88|0
1643885400000|2022-02-03 10:50:00|13913.69|13913.69|13900.44|13900.44|13913.69|13913.69|13898.47|13898.47|0
1643885700000|2022-02-03 10:55:00|13899.75|13899.75|13900.41|13900.41|13901.8|13901.8|13896.67|13896.67|0
1643886000000|2022-02-03 11:00:00|13902.38|13902.38|13901.69|13901.69|13908.28|13908.28|13899.72|13899.72|0
1643886300000|2022-02-03 11:05:00|13903.65|13903.65|13907.59|13907.59|13909.67|13909.67|13902.96|13902.96|0
1643886600000|2022-02-03 11:10:00|13913.49|13913.49|13926.36|13926.36|13926.36|13926.36|13913.49|13913.49|0
1643886900000|2022-02-03 11:15:00|13922.43|13922.43|13922.01|13922.01|13922.43|13922.43|13918.07|13918.07|0
1643887200000|2022-02-03 11:20:00|13920.04|13920.04|13905.58|13905.58|13920.04|13920.04|13899.68|13899.68|0
1643887500000|2022-02-03 11:25:00|13904.88|13904.88|13912.79|13912.79|13924.6|13924.6|13904.88|13904.88|0
1643887800000|2022-02-03 11:30:00|13910.83|13910.83|13912.1|13912.1|13914.76|13914.76|13910.83|13910.83|0
1643888100000|2022-02-03 11:35:00|13916.03|13916.03|13912.95|13912.95|13920.99|13920.99|13912.95|13912.95|0
1643888400000|2022-02-03 11:40:00|13918.86|13918.86|13920.39|13920.39|13926.72|13926.72|13918.86|13918.86|0
1643888700000|2022-02-03 11:45:00|13919.98|13919.98|13925.77|13925.77|13927.85|13927.85|13919.98|13919.98|0
1643889000000|2022-02-03 11:50:00|13927.73|13927.73|13965.62|13965.62|13966.31|13966.31|13927.73|13927.73|0
1643889300000|2022-02-03 11:55:00|13963.65|13963.65|13977.32|13977.32|13982.2|13982.2|13963.65|13963.65|0
1643889600000|2022-02-03 12:00:00|13981.25|13981.25|13946.43|13946.43|13981.25|13981.25|13946.43|13946.43|0
1643889900000|2022-02-03 12:05:00|13948.51|13948.51|13936.01|13936.01|13950.89|13950.89|13914.16|13914.16|0
1643890200000|2022-02-03 12:10:00|13937.98|13937.98|13943.42|13943.42|13961.93|13961.93|13936.24|13936.24|0
1643890500000|2022-02-03 12:15:00|13941.45|13941.45|13937.09|13937.09|13951.29|13951.29|13933.85|13933.85|0
1643890800000|2022-02-03 12:20:00|13935.12|13935.12|13911.13|13911.13|13935.12|13935.12|13909.16|13909.16|0
1643891100000|2022-02-03 12:25:00|13913.1|13913.1|13892.8|13892.8|13913.1|13913.1|13888.87|13888.87|0
1643891400000|2022-02-03 12:30:00|13894.19|13894.19|13878.33|13878.33|13896.98|13896.98|13876.36|13876.36|0
1643891700000|2022-02-03 12:35:00|13877.91|13877.91|13893.78|13893.78|13895.03|13895.03|13875.94|13875.94|0
1643892000000|2022-02-03 12:40:00|13891.81|13891.81|13893.81|13893.81|13896.81|13896.81|13887.87|13887.87|0
1643892300000|2022-02-03 12:45:00|13894.34|13894.34|13900.89|13900.89|13902.86|13902.86|13888.98|13888.98|0
1643892600000|2022-02-03 12:50:00|13898.93|13898.93|13902.5|13902.5|13903.03|13903.03|13889.95|13889.95|0
1643892900000|2022-02-03 12:55:00|13904.46|13904.46|13915.71|13915.71|13921.73|13921.73|13903.92|13903.92|0
1643893200000|2022-02-03 13:00:00|13913.75|13913.75|13911.08|13911.08|13915.71|13915.71|13911.08|13911.08|0
1643893500000|2022-02-03 13:05:00|13916.99|13916.99|13913.05|13913.05|13922.89|13922.89|13913.05|13913.05|0
1643893800000|2022-02-03 13:10:00|13911.08|13911.08|13920.07|13920.07|13920.07|13920.07|13907.15|13907.15|0
1643894100000|2022-02-03 13:15:00|13918.68|13918.68|13918.84|13918.84|13918.84|13918.84|13915.65|13915.65|0
1643894400000|2022-02-03 13:20:00|13920.81|13920.81|13924.17|13924.17|13924.17|13924.17|13917.46|13917.46|0
1643894700000|2022-02-03 13:25:00|13928.1|13928.1|13925.28|13925.28|13929.21|13929.21|13924.05|13924.05|0
1643895000000|2022-02-03 13:30:00|13923.89|13923.89|13898.62|13898.62|13923.89|13923.89|13896.66|13896.66|0
1643895300000|2022-02-03 13:35:00|13899.82|13899.82|13914.4|13914.4|13914.4|13914.4|13897.16|13897.16|0
1643895600000|2022-02-03 13:40:00|13915.6|13915.6|13877.65|13877.65|13916.8|13916.8|13876.38|13876.38|0
1643895900000|2022-02-03 13:45:00|13881.59|13881.59|13852.38|13852.38|13882.12|13882.12|13850.41|13850.41|0
1643896200000|2022-02-03 13:50:00|13856.31|13856.31|13851|13851|13860.25|13860.25|13838.22|13838.22|0
1643896500000|2022-02-03 13:55:00|13852.97|13852.97|13845.11|13845.11|13858.87|13858.87|13843.14|13843.14|0
1643896800000|2022-02-03 14:00:00|13843.14|13843.14|13826.61|13826.61|13843.14|13843.14|13824.54|13824.54|0
1643897100000|2022-02-03 14:05:00|13824.65|13824.65|13844.76|13844.76|13844.76|13844.76|13822.49|13822.49|0
1643897400000|2022-02-03 14:10:00|13844.07|13844.07|13836.13|13836.13|13852.05|13852.05|13836.13|13836.13|0
1643897700000|2022-02-03 14:15:00|13835.29|13835.29|13817.78|13817.78|13835.29|13835.29|13817.78|13817.78|0
1643898000000|2022-02-03 14:20:00|13815.81|13815.81|13801.46|13801.46|13819.86|13819.86|13801.46|13801.46|0
1643898300000|2022-02-03 14:25:00|13805.4|13805.4|13804.42|13804.42|13819.4|13819.4|13804.42|13804.42|0
1643898600000|2022-02-03 14:30:00|13802.46|13802.46|13795.44|13795.44|13807.87|13807.87|13793.39|13793.39|0
1643898900000|2022-02-03 14:35:00|13795.86|13795.86|13817.93|13817.93|13822.09|13822.09|13791.97|13791.97|0
1643899200000|2022-02-03 14:40:00|13815.96|13815.96|13770.47|13770.47|13817.64|13817.64|13770.47|13770.47|0
1643899500000|2022-02-03 14:45:00|13769.4|13769.4|13769.35|13769.35|13774.37|13774.37|13758.91|13758.91|0
1643899800000|2022-02-03 14:50:00|13767.38|13767.38|13779.83|13779.83|13795.76|13795.76|13761.37|13761.37|0
1643900100000|2022-02-03 14:55:00|13778.76|13778.76|13790.26|13790.26|13798.13|13798.13|13774.17|13774.17|0
1643900400000|2022-02-03 15:00:00|13788.88|13788.88|13766.75|13766.75|13793.39|13793.39|13759.46|13759.46|0
1643900700000|2022-02-03 15:05:00|13764.78|13764.78|13740.13|13740.13|13775.15|13775.15|13739.6|13739.6|0
1643901000000|2022-02-03 15:10:00|13749.97|13749.97|13772.46|13772.46|13778.36|13778.36|13741.87|13741.87|0
1643901300000|2022-02-03 15:15:00|13775.93|13775.93|13767.07|13767.07|13781.93|13781.93|13760.48|13760.48|0
1643901600000|2022-02-03 15:20:00|13769.04|13769.04|13768.54|13768.54|13774.94|13774.94|13764.6|13764.6|0
1643901900000|2022-02-03 15:25:00|13769.23|13769.23|13751.63|13751.63|13792.27|13792.27|13751.63|13751.63|0
1643902200000|2022-02-03 15:30:00|13753.6|13753.6|13761.06|13761.06|13763.08|13763.08|13751.63|13751.63|0
1643902500000|2022-02-03 15:35:00|13761.6|13761.6|13771.79|13771.79|13787.52|13787.52|13750.56|13750.56|0
1643902800000|2022-02-03 15:40:00|13765.88|13765.88|13762.16|13762.16|13787.96|13787.96|13761.47|13761.47|0
1643903100000|2022-02-03 15:45:00|13766.09|13766.09|13753.56|13753.56|13771.16|13771.16|13751.48|13751.48|0
1643903400000|2022-02-03 15:50:00|13757.5|13757.5|13767.65|13767.65|13769.11|13769.11|13754.14|13754.14|0
1643903700000|2022-02-03 15:55:00|13765.68|13765.68|13744.59|13744.59|13770.66|13770.66|13744.59|13744.59|0
1643904000000|2022-02-03 16:00:00|13738.69|13738.69|13737.08|13737.08|13745.86|13745.86|13731.18|13731.18|0
1643904300000|2022-02-03 16:05:00|13739.16|13739.16|13735.39|13735.39|13744.33|13744.33|13735.39|13735.39|0
1643904600000|2022-02-03 16:10:00|13731.46|13731.46|13715.83|13715.83|13731.46|13731.46|13715.83|13715.83|0
1643904900000|2022-02-03 16:15:00|13713.86|13713.86|13717.84|13717.84|13723.75|13723.75|13711.78|13711.78|0
1643905200000|2022-02-03 16:20:00|13719.81|13719.81|13706.98|13706.98|13721.78|13721.78|13706.98|13706.98|0
1643905500000|2022-02-03 16:25:00|13708.94|13708.94|13684.93|13684.93|13711.57|13711.57|13678.14|13678.14|0
1643962500000|2022-02-04 08:15:00|13744.19|13744.19|13770.94|13770.94|13780.78|13780.78|13742.22|13742.22|0
1643962800000|2022-02-04 08:20:00|13769.56|13769.56|13759.13|13759.13|13779.39|13779.39|13749.03|13749.03|0
1643963100000|2022-02-04 08:25:00|13757.93|13757.93|13740.13|13740.13|13765.23|13765.23|13735.41|13735.41|0
1643963400000|2022-02-04 08:30:00|13738.53|13738.53|13738.68|13738.68|13750.3|13750.3|13735.21|13735.21|0
1643963700000|2022-02-04 08:35:00|13734.75|13734.75|13716.87|13716.87|13734.75|13734.75|13716.87|13716.87|0
1643964000000|2022-02-04 08:40:00|13712.93|13712.93|13720.61|13720.61|13720.61|13720.61|13712.51|13712.51|0
1643964300000|2022-02-04 08:45:00|13710.77|13710.77|13702.7|13702.7|13710.77|13710.77|13696.25|13696.25|0
1643964600000|2022-02-04 08:50:00|13700.62|13700.62|13701.81|13701.81|13701.81|13701.81|13695.9|13695.9|0
1643964900000|2022-02-04 08:55:00|13705.45|13705.45|13724.7|13724.7|13724.7|13724.7|13705.45|13705.45|0
1643965200000|2022-02-04 09:00:00|13723.87|13723.87|13710.9|13710.9|13724.67|13724.67|13706.16|13706.16|0
1643965500000|2022-02-04 09:05:00|13705|13705|13702.69|13702.69|13712.87|13712.87|13702.69|13702.69|0
1643965800000|2022-02-04 09:10:00|13703.39|13703.39|13726.67|13726.67|13734.62|13734.62|13703.39|13703.39|0
1643966100000|2022-02-04 09:15:00|13730.6|13730.6|13718.49|13718.49|13731.83|13731.83|13718.49|13718.49|0
1643966400000|2022-02-04 09:20:00|13720.46|13720.46|13711.37|13711.37|13720.46|13720.46|13701.19|13701.19|0
1643966700000|2022-02-04 09:25:00|13713.33|13713.33|13700.71|13700.71|13713.33|13713.33|13700.71|13700.71|0
1643967000000|2022-02-04 09:30:00|13704.65|13704.65|13703.48|13703.48|13712.12|13712.12|13701.05|13701.05|0
1643967300000|2022-02-04 09:35:00|13705.44|13705.44|13719.85|13719.85|13719.85|13719.85|13705.44|13705.44|0
1643967600000|2022-02-04 09:40:00|13713.94|13713.94|13709.4|13709.4|13714.48|13714.48|13704.23|13704.23|0
1643967900000|2022-02-04 09:45:00|13710.78|13710.78|13708.12|13708.12|13712.06|13712.06|13706.15|13706.15|0
1643968200000|2022-02-04 09:50:00|13710.9|13710.9|13678.01|13678.01|13710.9|13710.9|13678.01|13678.01|0
1643968500000|2022-02-04 09:55:00|13672.11|13672.11|13655.92|13655.92|13672.11|13672.11|13651.99|13651.99|0
1643968800000|2022-02-04 10:00:00|13656.61|13656.61|13655.6|13655.6|13656.99|13656.99|13653.05|13653.05|0
1643969100000|2022-02-04 10:05:00|13659.54|13659.54|13687.11|13687.11|13689.08|13689.08|13656.75|13656.75|0
1643969400000|2022-02-04 10:10:00|13685.03|13685.03|13680.98|13680.98|13686.99|13686.99|13676.46|13676.46|0
1643969700000|2022-02-04 10:15:00|13679.01|13679.01|13674.06|13674.06|13679.01|13679.01|13668.28|13668.28|0
1643970000000|2022-02-04 10:20:00|13673.64|13673.64|13683.33|13683.33|13683.33|13683.33|13671.97|13671.97|0
1643970300000|2022-02-04 10:25:00|13681.36|13681.36|13674.43|13674.43|13681.36|13681.36|13674.07|13674.07|0
1643970600000|2022-02-04 10:30:00|13672.47|13672.47|13670.24|13670.24|13672.47|13672.47|13661.64|13661.64|0
1643970900000|2022-02-04 10:35:00|13669.82|13669.82|13672.04|13672.04|13677.92|13677.92|13667.28|13667.28|0
1643971200000|2022-02-04 10:40:00|13671.34|13671.34|13662.48|13662.48|13671.34|13671.34|13662.48|13662.48|0
1643971500000|2022-02-04 10:45:00|13660.34|13660.34|13653.4|13653.4|13660.66|13660.66|13653.4|13653.4|0
1643971800000|2022-02-04 10:50:00|13659.3|13659.3|13661.3|13661.3|13667.9|13667.9|13659.17|13659.17|0
1643972100000|2022-02-04 10:55:00|13659.33|13659.33|13637.17|13637.17|13659.33|13659.33|13637.17|13637.17|0
1643972400000|2022-02-04 11:00:00|13637.71|13637.71|13640.35|13640.35|13644.35|13644.35|13636.48|13636.48|0
1643972700000|2022-02-04 11:05:00|13639.14|13639.14|13616.75|13616.75|13639.14|13639.14|13616.75|13616.75|0
1643973000000|2022-02-04 11:10:00|13616.06|13616.06|13605.93|13605.93|13620.06|13620.06|13604.68|13604.68|0
1643973300000|2022-02-04 11:15:00|13608.02|13608.02|13601.26|13601.26|13612.64|13612.64|13594.41|13594.41|0
1643973600000|2022-02-04 11:20:00|13601.68|13601.68|13583.91|13583.91|13602.51|13602.51|13573.27|13573.27|0
1643973900000|2022-02-04 11:25:00|13584.73|13584.73|13610.17|13610.17|13610.17|13610.17|13584.73|13584.73|0
1643974200000|2022-02-04 11:30:00|13612.25|13612.25|13611.92|13611.92|13612.95|13612.95|13607.04|13607.04|0
1643974500000|2022-02-04 11:35:00|13608.45|13608.45|13613.49|13613.49|13616.27|13616.27|13603.25|13603.25|0
1643974800000|2022-02-04 11:40:00|13609.56|13609.56|13603.43|13603.43|13610.25|13610.25|13603.43|13603.43|0
1643975100000|2022-02-04 11:45:00|13607.36|13607.36|13605.4|13605.4|13609.33|13609.33|13596.03|13596.03|0
1643975400000|2022-02-04 11:50:00|13606.09|13606.09|13599.51|13599.51|13606.09|13606.09|13597.42|13597.42|0
1643975700000|2022-02-04 11:55:00|13601.47|13601.47|13599.71|13599.71|13601.47|13601.47|13595.78|13595.78|0
1643976000000|2022-02-04 12:00:00|13597.74|13597.74|13614.94|13614.94|13617.1|13617.1|13597.74|13597.74|0
1643976300000|2022-02-04 12:05:00|13616.91|13616.91|13630.99|13630.99|13632.04|13632.04|13616.91|13616.91|0
1643976600000|2022-02-04 12:10:00|13634.93|13634.93|13627.26|13627.26|13634.93|13634.93|13622.66|13622.66|0
1643976900000|2022-02-04 12:15:00|13627.95|13627.95|13624.71|13624.71|13628.64|13628.64|13623.64|13623.64|0
1643977200000|2022-02-04 12:20:00|13623.32|13623.32|13633.19|13633.19|13633.19|13633.19|13620.66|13620.66|0
1643977500000|2022-02-04 12:25:00|13633.89|13633.89|13648.24|13648.24|13648.24|13648.24|13633.89|13633.89|0
1643977800000|2022-02-04 12:30:00|13650.32|13650.32|13642.25|13642.25|13650.32|13650.32|13642.25|13642.25|0
1643978100000|2022-02-04 12:35:00|13644.22|13644.22|13652.61|13652.61|13656.55|13656.55|13644.22|13644.22|0
1643978400000|2022-02-04 12:40:00|13653.15|13653.15|13658.19|13658.19|13658.19|13658.19|13649.1|13649.1|0
1643978700000|2022-02-04 12:45:00|13658.89|13658.89|13669.73|13669.73|13669.73|13669.73|13656.81|13656.81|0
1643979000000|2022-02-04 12:50:00|13667.65|13667.65|13665.4|13665.4|13669.03|13669.03|13664.18|13664.18|0
1643979300000|2022-02-04 12:55:00|13667.37|13667.37|13670.34|13670.34|13672.65|13672.65|13667.37|13667.37|0
1643979600000|2022-02-04 13:00:00|13674.28|13674.28|13667.17|13667.17|13677.9|13677.9|13667.17|13667.17|0
1643979900000|2022-02-04 13:05:00|13665.21|13665.21|13675.03|13675.03|13675.03|13675.03|13664.38|13664.38|0
1643980200000|2022-02-04 13:10:00|13673.39|13673.39|13671.31|13671.31|13677.32|13677.32|13669.46|13669.46|0
1643980500000|2022-02-04 13:15:00|13669.23|13669.23|13662.3|13662.3|13669.23|13669.23|13662.3|13662.3|0
1643980800000|2022-02-04 13:20:00|13660.34|13660.34|13670.87|13670.87|13672.25|13672.25|13660.34|13660.34|0
1643981100000|2022-02-04 13:25:00|13672.83|13672.83|13682.39|13682.39|13682.39|13682.39|13671.46|13671.46|0
1643981400000|2022-02-04 13:30:00|13678.92|13678.92|13640.01|13640.01|13678.92|13678.92|13638.04|13638.04|0
1643981700000|2022-02-04 13:35:00|13636.07|13636.07|13660.37|13660.37|13661.06|13661.06|13634.11|13634.11|0
1643982000000|2022-02-04 13:40:00|13662.34|13662.34|13641.31|13641.31|13667.3|13667.3|13640.43|13640.43|0
1643982300000|2022-02-04 13:45:00|13643.39|13643.39|13651.9|13651.9|13653.17|13653.17|13643.39|13643.39|0
1643982600000|2022-02-04 13:50:00|13649.93|13649.93|13649.86|13649.86|13651.9|13651.9|13641.18|13641.18|0
1643982900000|2022-02-04 13:55:00|13650.28|13650.28|13632.96|13632.96|13650.28|13650.28|13630.99|13630.99|0
1643983200000|2022-02-04 14:00:00|13631.76|13631.76|13620.96|13620.96|13633.22|13633.22|13616.38|13616.38|0
1643983500000|2022-02-04 14:05:00|13618.18|13618.18|13617.9|13617.9|13618.18|13618.18|13613.89|13613.89|0
1643983800000|2022-02-04 14:10:00|13620.67|13620.67|13622.61|13622.61|13622.61|13622.61|13616.64|13616.64|0
1643984100000|2022-02-04 14:15:00|13624.58|13624.58|13647.36|13647.36|13647.36|13647.36|13624.58|13624.58|0
1643984400000|2022-02-04 14:20:00|13645.97|13645.97|13652.56|13652.56|13654.65|13654.65|13645.28|13645.28|0
1643984700000|2022-02-04 14:25:00|13648.63|13648.63|13646.08|13646.08|13658.23|13658.23|13646.08|13646.08|0
1643985000000|2022-02-04 14:30:00|13650.02|13650.02|13652.17|13652.17|13660.89|13660.89|13650.02|13650.02|0
1643985300000|2022-02-04 14:35:00|13650.2|13650.2|13620.3|13620.3|13652.17|13652.17|13618.33|13618.33|0
1643985600000|2022-02-04 14:40:00|13622.27|13622.27|13654.73|13654.73|13654.73|13654.73|13622.27|13622.27|0
1643985900000|2022-02-04 14:45:00|13656.69|13656.69|13641.08|13641.08|13662.22|13662.22|13634.64|13634.64|0
1643986200000|2022-02-04 14:50:00|13642.47|13642.47|13635.45|13635.45|13642.47|13642.47|13630.27|13630.27|0
1643986500000|2022-02-04 14:55:00|13637.42|13637.42|13612.69|13612.69|13642.62|13642.62|13612.66|13612.66|0
1643986800000|2022-02-04 15:00:00|13610.72|13610.72|13614.92|13614.92|13620.92|13620.92|13604.17|13604.17|0
1643987100000|2022-02-04 15:05:00|13617.69|13617.69|13627.64|13627.64|13638.61|13638.61|13616.97|13616.97|0
1643987400000|2022-02-04 15:10:00|13625.67|13625.67|13617.1|13617.1|13625.67|13625.67|13603.65|13603.65|0
1643987700000|2022-02-04 15:15:00|13621.03|13621.03|13631.16|13631.16|13637.34|13637.34|13621.03|13621.03|0
1643988000000|2022-02-04 15:20:00|13626.31|13626.31|13587.17|13587.17|13629.08|13629.08|13587.17|13587.17|0
1643988300000|2022-02-04 15:25:00|13589.25|13589.25|13537.88|13537.88|13589.25|13589.25|13537.19|13537.19|0
1643988600000|2022-02-04 15:30:00|13537.19|13537.19|13496.42|13496.42|13537.19|13537.19|13496.42|13496.42|0
1643988900000|2022-02-04 15:35:00|13498.39|13498.39|13491.42|13491.42|13502.32|13502.32|13475.45|13475.45|0
1643989200000|2022-02-04 15:40:00|13489.82|13489.82|13473.62|13473.62|13489.82|13489.82|13471.66|13471.66|0
1643989500000|2022-02-04 15:45:00|13471.66|13471.66|13489.3|13489.3|13491.26|13491.26|13461.03|13461.03|0
1643989800000|2022-02-04 15:50:00|13485.36|13485.36|13502.6|13502.6|13504.52|13504.52|13483.46|13483.46|0
1643990100000|2022-02-04 15:55:00|13498.67|13498.67|13487.76|13487.76|13499.36|13499.36|13486.94|13486.94|0
1643990400000|2022-02-04 16:00:00|13485.79|13485.79|13480.46|13480.46|13489.28|13489.28|13480.46|13480.46|0
1643990700000|2022-02-04 16:05:00|13479.93|13479.93|13471.7|13471.7|13480.51|13480.51|13467.6|13467.6|0
1643991000000|2022-02-04 16:10:00|13470.31|13470.31|13469.87|13469.87|13471.1|13471.1|13453.92|13453.92|0
1643991300000|2022-02-04 16:15:00|13469.46|13469.46|13448.52|13448.52|13469.46|13469.46|13448.14|13448.14|0
1643991600000|2022-02-04 16:20:00|13449.21|13449.21|13450.85|13450.85|13450.85|13450.85|13437.57|13437.57|0
1643991900000|2022-02-04 16:25:00|13452.24|13452.24|13460.79|13460.79|13476.13|13476.13|13451.69|13451.69|0
1644221700000|2022-02-07 08:15:00|13562.5|13562.5|13540.11|13540.11|13565.74|13565.74|13535.36|13535.36|0
1644222000000|2022-02-07 08:20:00|13537.33|13537.33|13499.14|13499.14|13537.33|13537.33|13499.14|13499.14|0
1644222300000|2022-02-07 08:25:00|13497.17|13497.17|13484.3|13484.3|13519.15|13519.15|13483.89|13483.89|0
1644222600000|2022-02-07 08:30:00|13482.21|13482.21|13475.09|13475.09|13491.15|13491.15|13469.98|13469.98|0
1644222900000|2022-02-07 08:35:00|13473|13473|13481.29|13481.29|13488.3|13488.3|13468.21|13468.21|0
1644223200000|2022-02-07 08:40:00|13482.68|13482.68|13497.97|13497.97|13497.97|13497.97|13481.29|13481.29|0
1644223500000|2022-02-07 08:45:00|13499.94|13499.94|13526.66|13526.66|13529.05|13529.05|13499.94|13499.94|0
1644223800000|2022-02-07 08:50:00|13525.27|13525.27|13535.34|13535.34|13536.59|13536.59|13523.3|13523.3|0
1644224100000|2022-02-07 08:55:00|13537.3|13537.3|13528.51|13528.51|13537.3|13537.3|13524.58|13524.58|0
1644224400000|2022-02-07 09:00:00|13527.68|13527.68|13502.88|13502.88|13530.39|13530.39|13500.79|13500.79|0
1644224700000|2022-02-07 09:05:00|13506.81|13506.81|13511.13|13511.13|13523.89|13523.89|13506.81|13506.81|0
1644225000000|2022-02-07 09:10:00|13509.17|13509.17|13526.44|13526.44|13526.44|13526.44|13504.36|13504.36|0
1644225300000|2022-02-07 09:15:00|13528.41|13528.41|13527.89|13527.89|13535.05|13535.05|13521.99|13521.99|0
1644225600000|2022-02-07 09:20:00|13521.99|13521.99|13524.48|13524.48|13529.97|13529.97|13521.99|13521.99|0
1644225900000|2022-02-07 09:25:00|13528.41|13528.41|13534.64|13534.64|13537.2|13537.2|13526.45|13526.45|0
1644226200000|2022-02-07 09:30:00|13533.25|13533.25|13534.2|13534.2|13540.1|13540.1|13526.68|13526.68|0
1644226500000|2022-02-07 09:35:00|13528.65|13528.65|13528.92|13528.92|13538.02|13538.02|13526.68|13526.68|0
1644226800000|2022-02-07 09:40:00|13534.83|13534.83|13506.42|13506.42|13536.79|13536.79|13506.42|13506.42|0
1644227100000|2022-02-07 09:45:00|13500.51|13500.51|13481|13481|13500.51|13500.51|13481|13481|0
1644227400000|2022-02-07 09:50:00|13480.31|13480.31|13462.74|13462.74|13481.85|13481.85|13462.36|13462.36|0
1644227700000|2022-02-07 09:55:00|13460.65|13460.65|13459.9|13459.9|13464.58|13464.58|13453.13|13453.13|0
1644228000000|2022-02-07 10:00:00|13461.28|13461.28|13464.93|13464.93|13469.55|13469.55|13455.38|13455.38|0
1644228300000|2022-02-07 10:05:00|13468.28|13468.28|13469.76|13469.76|13471.03|13471.03|13461.08|13461.08|0
1644228600000|2022-02-07 10:10:00|13469.07|13469.07|13461.52|13461.52|13476.7|13476.7|13459.55|13459.55|0
1644228900000|2022-02-07 10:15:00|13464.29|13464.29|13474.3|13474.3|13479.49|13479.49|13460.82|13460.82|0
1644229200000|2022-02-07 10:20:00|13472.22|13472.22|13465.76|13465.76|13472.22|13472.22|13459.75|13459.75|0
1644229500000|2022-02-07 10:25:00|13464.37|13464.37|13477.88|13477.88|13479.65|13479.65|13459.75|13459.75|0
1644229800000|2022-02-07 10:30:00|13481.82|13481.82|13474.95|13474.95|13482.66|13482.66|13474.95|13474.95|0
1644230100000|2022-02-07 10:35:00|13474.25|13474.25|13480.31|13480.31|13480.31|13480.31|13469.59|13469.59|0
1644230400000|2022-02-07 10:40:00|13476.37|13476.37|13473.6|13473.6|13476.37|13476.37|13466.31|13466.31|0
1644230700000|2022-02-07 10:45:00|13475.68|13475.68|13475.3|13475.3|13482.39|13482.39|13470.56|13470.56|0
1644231000000|2022-02-07 10:50:00|13467.43|13467.43|13469.34|13469.34|13473.27|13473.27|13465.47|13465.47|0
1644231300000|2022-02-07 10:55:00|13468.64|13468.64|13453.97|13453.97|13468.64|13468.64|13453.97|13453.97|0
1644231600000|2022-02-07 11:00:00|13455.94|13455.94|13453.86|13453.86|13457.91|13457.91|13451.89|13451.89|0
1644231900000|2022-02-07 11:05:00|13449.93|13449.93|13454.44|13454.44|13454.44|13454.44|13442.64|13442.64|0
1644232200000|2022-02-07 11:10:00|13452.47|13452.47|13449|13449|13458.37|13458.37|13445.65|13445.65|0
1644232500000|2022-02-07 11:15:00|13447.04|13447.04|13438.38|13438.38|13447.04|13447.04|13438.38|13438.38|0
1644232800000|2022-02-07 11:20:00|13436.41|13436.41|13460.36|13460.36|13460.36|13460.36|13436.41|13436.41|0
1644233100000|2022-02-07 11:25:00|13465.91|13465.91|13472.95|13472.95|13473.53|13473.53|13463.94|13463.94|0
1644233400000|2022-02-07 11:30:00|13474.92|13474.92|13478.06|13478.06|13480.88|13480.88|13474.92|13474.92|0
1644233700000|2022-02-07 11:35:00|13474.12|13474.12|13471.68|13471.68|13480.03|13480.03|13471.68|13471.68|0
1644234000000|2022-02-07 11:40:00|13471.27|13471.27|13464.86|13464.86|13471.27|13471.27|13464.17|13464.17|0
1644234300000|2022-02-07 11:45:00|13465.93|13465.93|13465.63|13465.63|13470.64|13470.64|13465.63|13465.63|0
1644234600000|2022-02-07 11:50:00|13464.8|13464.8|13471.69|13471.69|13471.69|13471.69|13461.88|13461.88|0
1644234900000|2022-02-07 11:55:00|13472.38|13472.38|13473.39|13473.39|13477.93|13477.93|13472.38|13472.38|0
1644235200000|2022-02-07 12:00:00|13475.36|13475.36|13474.74|13474.74|13477.66|13477.66|13473.19|13473.19|0
1644235500000|2022-02-07 12:05:00|13476.71|13476.71|13478.13|13478.13|13482.07|13482.07|13476.17|13476.17|0
1644235800000|2022-02-07 12:10:00|13477.6|13477.6|13478.8|13478.8|13478.8|13478.8|13472.9|13472.9|0
1644236100000|2022-02-07 12:15:00|13480.77|13480.77|13491.78|13491.78|13493.75|13493.75|13480.77|13480.77|0
1644236400000|2022-02-07 12:20:00|13489.82|13489.82|13484.03|13484.03|13489.82|13489.82|13478.01|13478.01|0
1644236700000|2022-02-07 12:25:00|13484.44|13484.44|13476.45|13476.45|13484.44|13484.44|13476.45|13476.45|0
1644237000000|2022-02-07 12:30:00|13476.86|13476.86|13467.57|13467.57|13477.27|13477.27|13466.78|13466.78|0
1644237300000|2022-02-07 12:35:00|13465.6|13465.6|13465.13|13465.13|13467.1|13467.1|13459.79|13459.79|0
1644237600000|2022-02-07 12:40:00|13465.67|13465.67|13466.25|13466.25|13469.6|13469.6|13465.55|13465.55|0
1644237900000|2022-02-07 12:45:00|13466.94|13466.94|13468.87|13468.87|13469.72|13469.72|13464.17|13464.17|0
1644238200000|2022-02-07 12:50:00|13468.17|13468.17|13478.55|13478.55|13478.55|13478.55|13468.17|13468.17|0
1644238500000|2022-02-07 12:55:00|13480.52|13480.52|13477.17|13477.17|13482.49|13482.49|13476.1|13476.1|0
1644238800000|2022-02-07 13:00:00|13473.23|13473.23|13473.36|13473.36|13475.79|13475.79|13467.46|13467.46|0
1644239100000|2022-02-07 13:05:00|13474.05|13474.05|13467.56|13467.56|13483.48|13483.48|13465.01|13465.01|0
1644239400000|2022-02-07 13:10:00|13466.86|13466.86|13468.22|13468.22|13472.27|13472.27|13465.56|13465.56|0
1644239700000|2022-02-07 13:15:00|13467.15|13467.15|13470.38|13470.38|13472.47|13472.47|13467.15|13467.15|0
1644240000000|2022-02-07 13:20:00|13469.54|13469.54|13465.45|13465.45|13472.2|13472.2|13465.45|13465.45|0
1644240300000|2022-02-07 13:25:00|13469.38|13469.38|13462.12|13462.12|13469.38|13469.38|13462.12|13462.12|0
1644240600000|2022-02-07 13:30:00|13461.43|13461.43|13454|13454|13461.43|13461.43|13452.87|13452.87|0
1644240900000|2022-02-07 13:35:00|13453.46|13453.46|13457.72|13457.72|13458.16|13458.16|13452.26|13452.26|0
1644241200000|2022-02-07 13:40:00|13458.42|13458.42|13451.14|13451.14|13460.18|13460.18|13450.44|13450.44|0
1644241500000|2022-02-07 13:45:00|13449.17|13449.17|13459.23|13459.23|13459.23|13459.23|13449.17|13449.17|0
1644241800000|2022-02-07 13:50:00|13458.63|13458.63|13458.05|13458.05|13460.02|13460.02|13456.08|13456.08|0
1644242100000|2022-02-07 13:55:00|13456.08|13456.08|13465.34|13465.34|13465.34|13465.34|13456.08|13456.08|0
1644242400000|2022-02-07 14:00:00|13465.76|13465.76|13458.48|13458.48|13469.76|13469.76|13454.54|13454.54|0
1644242700000|2022-02-07 14:05:00|13457.88|13457.88|13466.22|13466.22|13466.22|13466.22|13457.88|13457.88|0
1644243000000|2022-02-07 14:10:00|13464.25|13464.25|13460.52|13460.52|13464.25|13464.25|13460.52|13460.52|0
1644243300000|2022-02-07 14:15:00|13458.56|13458.56|13455.04|13455.04|13459.09|13459.09|13449.14|13449.14|0
1644243600000|2022-02-07 14:20:00|13457.01|13457.01|13459.12|13459.12|13460.78|13460.78|13457.01|13457.01|0
1644243900000|2022-02-07 14:25:00|13459.54|13459.54|13463.26|13463.26|13464.09|13464.09|13459.54|13459.54|0
1644244200000|2022-02-07 14:30:00|13465.22|13465.22|13451.4|13451.4|13465.92|13465.92|13448.59|13448.59|0
1644244500000|2022-02-07 14:35:00|13445.5|13445.5|13465.07|13465.07|13467.73|13467.73|13445.5|13445.5|0
1644244800000|2022-02-07 14:40:00|13463.69|13463.69|13451.88|13451.88|13466.46|13466.46|13449.91|13449.91|0
1644245100000|2022-02-07 14:45:00|13453.85|13453.85|13454.61|13454.61|13459.15|13459.15|13450.68|13450.68|0
1644245400000|2022-02-07 14:50:00|13456.58|13456.58|13458.4|13458.4|13471.31|13471.31|13456.58|13456.58|0
1644245700000|2022-02-07 14:55:00|13456.43|13456.43|13449.24|13449.24|13458.13|13458.13|13445.3|13445.3|0
1644246000000|2022-02-07 15:00:00|13451.21|13451.21|13452.41|13452.41|13460.13|13460.13|13446.39|13446.39|0
1644246300000|2022-02-07 15:05:00|13450.44|13450.44|13457.11|13457.11|13457.64|13457.64|13448.47|13448.47|0
1644246600000|2022-02-07 15:10:00|13455.14|13455.14|13435.51|13435.51|13457.11|13457.11|13435.51|13435.51|0
1644246900000|2022-02-07 15:15:00|13436.35|13436.35|13436.35|13436.35|13444.22|13444.22|13434.38|13434.38|0
1644247200000|2022-02-07 15:20:00|13434.38|13434.38|13443.27|13443.27|13443.32|13443.32|13430.78|13430.78|0
1644247500000|2022-02-07 15:25:00|13445.24|13445.24|13451.53|13451.53|13453.61|13453.61|13445.24|13445.24|0
1644247800000|2022-02-07 15:30:00|13449.56|13449.56|13460.68|13460.68|13460.68|13460.68|13447|13447|0
1644248100000|2022-02-07 15:35:00|13456.75|13456.75|13454.3|13454.3|13462.72|13462.72|13454.25|13454.25|0
1644248400000|2022-02-07 15:40:00|13452.33|13452.33|13442.12|13442.12|13454.9|13454.9|13442.12|13442.12|0
1644248700000|2022-02-07 15:45:00|13441.05|13441.05|13435.23|13435.23|13446.12|13446.12|13434.99|13434.99|0
1644249000000|2022-02-07 15:50:00|13431.29|13431.29|13444.25|13444.25|13445.19|13445.19|13427.24|13427.24|0
1644249300000|2022-02-07 15:55:00|13442.28|13442.28|13450.69|13450.69|13450.69|13450.69|13438.92|13438.92|0
1644249600000|2022-02-07 16:00:00|13449.87|13449.87|13437.34|13437.34|13452.91|13452.91|13437.34|13437.34|0
1644249900000|2022-02-07 16:05:00|13437.94|13437.94|13428.34|13428.34|13445.23|13445.23|13428.34|13428.34|0
1644250200000|2022-02-07 16:10:00|13426.37|13426.37|13434.66|13434.66|13435.08|13435.08|13423.65|13423.65|0
1644250500000|2022-02-07 16:15:00|13433.41|13433.41|13429.5|13429.5|13433.42|13433.42|13421.52|13421.52|0
1644250800000|2022-02-07 16:20:00|13431.47|13431.47|13410.36|13410.36|13433.97|13433.97|13410.36|13410.36|0
1644251100000|2022-02-07 16:25:00|13411.75|13411.75|13411.48|13411.48|13420.16|13420.16|13404.83|13404.83|0
1644308100000|2022-02-08 08:15:00|13402.6|13402.6|13405.89|13405.89|13407.16|13407.16|13399.2|13399.2|0
1644308400000|2022-02-08 08:20:00|13410.69|13410.69|13450.52|13450.52|13455.93|13455.93|13408.72|13408.72|0
1644308700000|2022-02-08 08:25:00|13448.55|13448.55|13461.1|13461.1|13461.1|13461.1|13440.15|13440.15|0
1644309000000|2022-02-08 08:30:00|13464.57|13464.57|13470.47|13470.47|13470.47|13470.47|13464.57|13464.57|0
1644309300000|2022-02-08 08:35:00|13476.37|13476.37|13466.67|13466.67|13479.29|13479.29|13466.67|13466.67|0
1644309600000|2022-02-08 08:40:00|13467.51|13467.51|13491.01|13491.01|13493.15|13493.15|13466.91|13466.91|0
1644309900000|2022-02-08 08:45:00|13489.05|13489.05|13490.37|13490.37|13502.18|13502.18|13487.01|13487.01|0
1644310200000|2022-02-08 08:50:00|13488.41|13488.41|13468.96|13468.96|13490.37|13490.37|13463.06|13463.06|0
1644310500000|2022-02-08 08:55:00|13470.35|13470.35|13468.15|13468.15|13478.1|13478.1|13468.15|13468.15|0
1644310800000|2022-02-08 09:00:00|13466.18|13466.18|13442.38|13442.38|13467.57|13467.57|13442.38|13442.38|0
1644311100000|2022-02-08 09:05:00|13441.68|13441.68|13435.28|13435.28|13444.69|13444.69|13430.5|13430.5|0
1644311400000|2022-02-08 09:10:00|13433.31|13433.31|13428.58|13428.58|13434.08|13434.08|13425.01|13425.01|0
1644311700000|2022-02-08 09:15:00|13430.55|13430.55|13398.38|13398.38|13430.55|13430.55|13398.38|13398.38|0
1644312000000|2022-02-08 09:20:00|13394.45|13394.45|13380.45|13380.45|13398.36|13398.36|13378.48|13378.48|0
1644312300000|2022-02-08 09:25:00|13378.48|13378.48|13382.08|13382.08|13390.55|13390.55|13374.21|13374.21|0
1644312600000|2022-02-08 09:30:00|13378.14|13378.14|13379.65|13379.65|13386.01|13386.01|13368.96|13368.96|0
1644312900000|2022-02-08 09:35:00|13383.58|13383.58|13373.15|13373.15|13390.45|13390.45|13370.6|13370.6|0
1644313200000|2022-02-08 09:40:00|13371.18|13371.18|13369.31|13369.31|13375.35|13375.35|13366.07|13366.07|0
1644313500000|2022-02-08 09:45:00|13367.35|13367.35|13376.25|13376.25|13376.25|13376.25|13363.99|13363.99|0
1644313800000|2022-02-08 09:50:00|13376.94|13376.94|13385.01|13385.01|13389.05|13389.05|13376.94|13376.94|0
1644314100000|2022-02-08 09:55:00|13383.05|13383.05|13363.62|13363.62|13383.05|13383.05|13363.62|13363.62|0
1644314400000|2022-02-08 10:00:00|13359.68|13359.68|13344.94|13344.94|13359.68|13359.68|13339.09|13339.09|0
1644314700000|2022-02-08 10:05:00|13344.34|13344.34|13325.88|13325.88|13344.94|13344.94|13325.88|13325.88|0
1644315000000|2022-02-08 10:10:00|13325.19|13325.19|13319.27|13319.27|13330.51|13330.51|13317.9|13317.9|0
1644315300000|2022-02-08 10:15:00|13317.18|13317.18|13321.21|13321.21|13328.86|13328.86|13316.49|13316.49|0
1644315600000|2022-02-08 10:20:00|13319.98|13319.98|13327.49|13327.49|13334.96|13334.96|13319.98|13319.98|0
1644315900000|2022-02-08 10:25:00|13331.42|13331.42|13335.37|13335.37|13336.65|13336.65|13329.47|13329.47|0
1644316200000|2022-02-08 10:30:00|13333.98|13333.98|13328.11|13328.11|13340.16|13340.16|13326.14|13326.14|0
1644316500000|2022-02-08 10:35:00|13334.01|13334.01|13336.69|13336.69|13341.43|13341.43|13334.01|13334.01|0
1644316800000|2022-02-08 10:40:00|13334.72|13334.72|13342.19|13342.19|13353.68|13353.68|13333.43|13333.43|0
1644317100000|2022-02-08 10:45:00|13343.57|13343.57|13341.65|13341.65|13343.57|13343.57|13339.64|13339.64|0
1644317400000|2022-02-08 10:50:00|13337.72|13337.72|13320.65|13320.65|13337.72|13337.72|13320.65|13320.65|0
1644317700000|2022-02-08 10:55:00|13319.39|13319.39|13302.34|13302.34|13319.39|13319.39|13302.34|13302.34|0
1644318000000|2022-02-08 11:00:00|13306.28|13306.28|13299.25|13299.25|13310.85|13310.85|13299.25|13299.25|0
1644318300000|2022-02-08 11:05:00|13301.22|13301.22|13286.26|13286.26|13301.91|13301.91|13286.26|13286.26|0
1644318600000|2022-02-08 11:10:00|13284.3|13284.3|13284.99|13284.99|13288.92|13288.92|13283.6|13283.6|0
1644318900000|2022-02-08 11:15:00|13283.02|13283.02|13266.9|13266.9|13291.13|13291.13|13266.9|13266.9|0
1644319200000|2022-02-08 11:20:00|13265.64|13265.64|13255.23|13255.23|13269.58|13269.58|13255.23|13255.23|0
1644319500000|2022-02-08 11:25:00|13253.15|13253.15|13256|13256|13259.93|13259.93|13248.01|13248.01|0
1644319800000|2022-02-08 11:30:00|13256.53|13256.53|13246.44|13246.44|13258.66|13258.66|13245.75|13245.75|0
1644320100000|2022-02-08 11:35:00|13247.83|13247.83|13236.58|13236.58|13251.76|13251.76|13236.58|13236.58|0
1644320400000|2022-02-08 11:40:00|13238.55|13238.55|13247.36|13247.36|13249.15|13249.15|13238.55|13238.55|0
1644320700000|2022-02-08 11:45:00|13245.98|13245.98|13229.93|13229.93|13246.67|13246.67|13225.86|13225.86|0
1644321000000|2022-02-08 11:50:00|13235.83|13235.83|13234.16|13234.16|13238.32|13238.32|13233.56|13233.56|0
1644321300000|2022-02-08 11:55:00|13235.55|13235.55|13231.82|13231.82|13238.21|13238.21|13226.4|13226.4|0
1644321600000|2022-02-08 12:00:00|13232.51|13232.51|13228.69|13228.69|13235.87|13235.87|13228|13228|0
1644321900000|2022-02-08 12:05:00|13228.09|13228.09|13227.9|13227.9|13235.7|13235.7|13227.9|13227.9|0
1644322200000|2022-02-08 12:10:00|13225.82|13225.82|13222.92|13222.92|13226.86|13226.86|13217.02|13217.02|0
1644322500000|2022-02-08 12:15:00|13221.32|13221.32|13203.08|13203.08|13221.32|13221.32|13200.63|13200.63|0
1644322800000|2022-02-08 12:20:00|13203.62|13203.62|13191.02|13191.02|13203.62|13203.62|13191.02|13191.02|0
1644323100000|2022-02-08 12:25:00|13189.63|13189.63|13201.2|13201.2|13201.2|13201.2|13189.63|13189.63|0
1644323400000|2022-02-08 12:30:00|13199.23|13199.23|13189.63|13189.63|13202.64|13202.64|13186.97|13186.97|0
1644323700000|2022-02-08 12:35:00|13191.02|13191.02|13181.07|13181.07|13192.99|13192.99|13180.38|13180.38|0
1644324000000|2022-02-08 12:40:00|13179.1|13179.1|13176.73|13176.73|13190.1|13190.1|13175.64|13175.64|0
1644324300000|2022-02-08 12:45:00|13178.7|13178.7|13170.13|13170.13|13184.6|13184.6|13165.5|13165.5|0
1644324600000|2022-02-08 12:50:00|13171.52|13171.52|13166.67|13166.67|13175.45|13175.45|13162.05|13162.05|0
1644324900000|2022-02-08 12:55:00|13167.49|13167.49|13177.69|13177.69|13177.69|13177.69|13165.02|13165.02|0
1644325200000|2022-02-08 13:00:00|13178.22|13178.22|13185.43|13185.43|13194.08|13194.08|13176.86|13176.86|0
1644325500000|2022-02-08 13:05:00|13184.73|13184.73|13185.55|13185.55|13195.8|13195.8|13182.38|13182.38|0
1644325800000|2022-02-08 13:10:00|13187.52|13187.52|13187.51|13187.51|13195.97|13195.97|13186.13|13186.13|0
1644326100000|2022-02-08 13:15:00|13189.47|13189.47|13187.57|13187.57|13189.47|13189.47|13180.47|13180.47|0
1644326400000|2022-02-08 13:20:00|13185.61|13185.61|13187.04|13187.04|13190.39|13190.39|13179.7|13179.7|0
1644326700000|2022-02-08 13:25:00|13186.35|13186.35|13174.84|13174.84|13186.35|13186.35|13170.91|13170.91|0
1644327000000|2022-02-08 13:30:00|13173.64|13173.64|13167.74|13167.74|13174.24|13174.24|13167.74|13167.74|0
1644327300000|2022-02-08 13:35:00|13171.68|13171.68|13171.1|13171.1|13173.64|13173.64|13158.6|13158.6|0
1644327600000|2022-02-08 13:40:00|13169.13|13169.13|13160.16|13160.16|13169.13|13169.13|13156.14|13156.14|0
1644327900000|2022-02-08 13:45:00|13161.96|13161.96|13153.58|13153.58|13163.93|13163.93|13153.58|13153.58|0
1644328200000|2022-02-08 13:50:00|13152.2|13152.2|13154.56|13154.56|13159.1|13159.1|13143.1|13143.1|0
1644328500000|2022-02-08 13:55:00|13146.69|13146.69|13148.06|13148.06|13156.62|13156.62|13144.7|13144.7|0
1644328800000|2022-02-08 14:00:00|13147.24|13147.24|13125.22|13125.22|13151.75|13151.75|13123.83|13123.83|0
1644329100000|2022-02-08 14:05:00|13124.53|13124.53|13116.46|13116.46|13126.49|13126.49|13114.49|13114.49|0
1644329400000|2022-02-08 14:10:00|13114.36|13114.36|13097.64|13097.64|13114.36|13114.36|13097.64|13097.64|0
1644329700000|2022-02-08 14:15:00|13099.61|13099.61|13085.2|13085.2|13103.71|13103.71|13085.2|13085.2|0
1644330000000|2022-02-08 14:20:00|13083.81|13083.81|13082.41|13082.41|13085.89|13085.89|13076.52|13076.52|0
1644330300000|2022-02-08 14:25:00|13081.81|13081.81|13095.16|13095.16|13095.16|13095.16|13080.43|13080.43|0
1644330600000|2022-02-08 14:30:00|13095.86|13095.86|13075.74|13075.74|13106.75|13106.75|13075.74|13075.74|0
1644330900000|2022-02-08 14:35:00|13077.71|13077.71|13091.21|13091.21|13092.29|13092.29|13077.71|13077.71|0
1644331200000|2022-02-08 14:40:00|13089.82|13089.82|13079.15|13079.15|13092.49|13092.49|13079.15|13079.15|0
1644331500000|2022-02-08 14:45:00|13081.12|13081.12|13066.99|13066.99|13089.97|13089.97|13066.99|13066.99|0
1644331800000|2022-02-08 14:50:00|13065.6|13065.6|13066.14|13066.14|13076.6|13076.6|13054.25|13054.25|0
1644332100000|2022-02-08 14:55:00|13064.17|13064.17|13058.14|13058.14|13075.17|13075.17|13058.14|13058.14|0
1644332400000|2022-02-08 15:00:00|13057.44|13057.44|13053.62|13053.62|13059.08|13059.08|13048.3|13048.3|0
1644332700000|2022-02-08 15:05:00|13052.55|13052.55|13047.64|13047.64|13054.76|13054.76|13042.71|13042.71|0
1644333000000|2022-02-08 15:10:00|13049.02|13049.02|13052.08|13052.08|13056.43|13056.43|13044.39|13044.39|0
1644333300000|2022-02-08 15:15:00|13054.05|13054.05|13049.37|13049.37|13061.29|13061.29|13049.37|13049.37|0
1644333600000|2022-02-08 15:20:00|13055.27|13055.27|13047.57|13047.57|13061.34|13061.34|13045.6|13045.6|0
1644333900000|2022-02-08 15:25:00|13048.96|13048.96|13035.18|13035.18|13051.62|13051.62|13033.57|13033.57|0
1644334200000|2022-02-08 15:30:00|13037.26|13037.26|13034.05|13034.05|13041.46|13041.46|13025.32|13025.32|0
1644334500000|2022-02-08 15:35:00|13032.08|13032.08|13054.17|13054.17|13054.17|13054.17|13027.68|13027.68|0
1644334800000|2022-02-08 15:40:00|13052.37|13052.37|13056.9|13056.9|13057.6|13057.6|13047.88|13047.88|0
1644335100000|2022-02-08 15:45:00|13058.87|13058.87|13070.21|13070.21|13071.85|13071.85|13058.87|13058.87|0
1644335400000|2022-02-08 15:50:00|13069.67|13069.67|13072.27|13072.27|13076.2|13076.2|13067.64|13067.64|0
1644335700000|2022-02-08 15:55:00|13070.88|13070.88|13052.08|13052.08|13070.88|13070.88|13052.08|13052.08|0
1644336000000|2022-02-08 16:00:00|13056.02|13056.02|13059.44|13059.44|13062.35|13062.35|13050.12|13050.12|0
1644336300000|2022-02-08 16:05:00|13069.27|13069.27|13089.27|13089.27|13093.2|13093.2|13065.34|13065.34|0
1644336600000|2022-02-08 16:10:00|13088.85|13088.85|13107.25|13107.25|13107.25|13107.25|13088.85|13088.85|0
1644336900000|2022-02-08 16:15:00|13107.67|13107.67|13103.36|13103.36|13108.36|13108.36|13090.86|13090.86|0
1644337200000|2022-02-08 16:20:00|13104.05|13104.05|13102.1|13102.1|13109.95|13109.95|13098.07|13098.07|0
1644337500000|2022-02-08 16:25:00|13104.07|13104.07|13096.95|13096.95|13108.93|13108.93|13095.56|13095.56|0
1644394500000|2022-02-09 08:15:00|13265.08|13265.08|13250.13|13250.13|13269.1|13269.1|13245.53|13245.53|0
1644394800000|2022-02-09 08:20:00|13256.37|13256.37|13242.39|13242.39|13266.98|13266.98|13239.17|13239.17|0
1644395100000|2022-02-09 08:25:00|13246.33|13246.33|13240.82|13240.82|13263.02|13263.02|13237.12|13237.12|0
1644395400000|2022-02-09 08:30:00|13242.78|13242.78|13249.25|13249.25|13255.16|13255.16|13236.42|13236.42|0
1644395700000|2022-02-09 08:35:00|13247.29|13247.29|13291.39|13291.39|13294.13|13294.13|13247.29|13247.29|0
1644396000000|2022-02-09 08:40:00|13293.85|13293.85|13310.11|13310.11|13313.54|13313.54|13293.85|13293.85|0
1644396300000|2022-02-09 08:45:00|13311.34|13311.34|13323.03|13323.03|13329.13|13329.13|13310.65|13310.65|0
1644396600000|2022-02-09 08:50:00|13321.65|13321.65|13328.18|13328.18|13335.07|13335.07|13319.57|13319.57|0
1644396900000|2022-02-09 08:55:00|13325.78|13325.78|13304.72|13304.72|13325.78|13325.78|13304.72|13304.72|0
1644397200000|2022-02-09 09:00:00|13305.41|13305.41|13298.6|13298.6|13306.8|13306.8|13291.55|13291.55|0
1644397500000|2022-02-09 09:05:00|13299.99|13299.99|13321.6|13321.6|13327.5|13327.5|13296.75|13296.75|0
1644397800000|2022-02-09 09:10:00|13322.66|13322.66|13328.96|13328.96|13338.53|13338.53|13322.13|13322.13|0
1644398100000|2022-02-09 09:15:00|13327.57|13327.57|13310.87|13310.87|13332.42|13332.42|13308.9|13308.9|0
1644398400000|2022-02-09 09:20:00|13312.95|13312.95|13299.69|13299.69|13319.5|13319.5|13299.69|13299.69|0
1644398700000|2022-02-09 09:25:00|13303.63|13303.63|13297.37|13297.37|13304.32|13304.32|13296.38|13296.38|0
1644399000000|2022-02-09 09:30:00|13298.44|13298.44|13334.13|13334.13|13337.6|13337.6|13298.44|13298.44|0
1644399300000|2022-02-09 09:35:00|13335.74|13335.74|13322.9|13322.9|13338.4|13338.4|13321.3|13321.3|0
1644399600000|2022-02-09 09:40:00|13320.93|13320.93|13311.95|13311.95|13327.64|13327.64|13309.75|13309.75|0
1644399900000|2022-02-09 09:45:00|13310.72|13310.72|13291.46|13291.46|13313.27|13313.27|13277.7|13277.7|0
1644400200000|2022-02-09 09:50:00|13293.43|13293.43|13290.68|13290.68|13293.43|13293.43|13280.31|13280.31|0
1644400500000|2022-02-09 09:55:00|13292.06|13292.06|13286.22|13286.22|13305.83|13305.83|13286.22|13286.22|0
1644400800000|2022-02-09 10:00:00|13287.61|13287.61|13329.49|13329.49|13330.87|13330.87|13276.54|13276.54|0
1644401100000|2022-02-09 10:05:00|13331.45|13331.45|13319.6|13319.6|13339.78|13339.78|13315.03|13315.03|0
1644401400000|2022-02-09 10:10:00|13318.22|13318.22|13348.08|13348.08|13348.08|13348.08|13318.22|13318.22|0
1644401700000|2022-02-09 10:15:00|13353.99|13353.99|13355.76|13355.76|13368.37|13368.37|13352.02|13352.02|0
1644402000000|2022-02-09 10:20:00|13355.35|13355.35|13357.1|13357.1|13364.39|13364.39|13354.53|13354.53|0
1644402300000|2022-02-09 10:25:00|13356.03|13356.03|13367.45|13367.45|13372.34|13372.34|13353.95|13353.95|0
1644402600000|2022-02-09 10:30:00|13368.27|13368.27|13357.21|13357.21|13373.12|13373.12|13357.21|13357.21|0
1644402900000|2022-02-09 10:35:00|13356.67|13356.67|13371.7|13371.7|13371.7|13371.7|13345.62|13345.62|0
1644403200000|2022-02-09 10:40:00|13370.31|13370.31|13379.39|13379.39|13380.93|13380.93|13367.52|13367.52|0
1644403500000|2022-02-09 10:45:00|13381.35|13381.35|13380.19|13380.19|13382.55|13382.55|13370.64|13370.64|0
1644403800000|2022-02-09 10:50:00|13378.81|13378.81|13375.67|13375.67|13386.89|13386.89|13373.63|13373.63|0
1644404100000|2022-02-09 10:55:00|13373.7|13373.7|13368.15|13368.15|13373.86|13373.86|13363.42|13363.42|0
1644404400000|2022-02-09 11:00:00|13368.84|13368.84|13346.92|13346.92|13369.53|13369.53|13346.92|13346.92|0
1644404700000|2022-02-09 11:05:00|13346.23|13346.23|13328.12|13328.12|13346.23|13346.23|13328.12|13328.12|0
1644405000000|2022-02-09 11:10:00|13326.15|13326.15|13311.55|13311.55|13326.15|13326.15|13310.86|13310.86|0
1644405300000|2022-02-09 11:15:00|13311.13|13311.13|13313.1|13313.1|13320.4|13320.4|13311.13|13311.13|0
1644405600000|2022-02-09 11:20:00|13312.03|13312.03|13308.67|13308.67|13315.4|13315.4|13308.25|13308.25|0
1644405900000|2022-02-09 11:25:00|13309.36|13309.36|13316.53|13316.53|13317.73|13317.73|13302.7|13302.7|0
1644406200000|2022-02-09 11:30:00|13317.6|13317.6|13325.95|13325.95|13325.95|13325.95|13309.41|13309.41|0
1644406500000|2022-02-09 11:35:00|13327.34|13327.34|13329.18|13329.18|13332.42|13332.42|13327.22|13327.22|0
1644406800000|2022-02-09 11:40:00|13331.15|13331.15|13327.32|13327.32|13334.72|13334.72|13323.38|13323.38|0
1644407100000|2022-02-09 11:45:00|13325.93|13325.93|13311.64|13311.64|13325.93|13325.93|13311.11|13311.11|0
1644407400000|2022-02-09 11:50:00|13313.61|13313.61|13312.8|13312.8|13322.21|13322.21|13306.86|13306.86|0
1644407700000|2022-02-09 11:55:00|13314.88|13314.88|13298.93|13298.93|13320.78|13320.78|13296.96|13296.96|0
1644408000000|2022-02-09 12:00:00|13297.86|13297.86|13299.66|13299.66|13301.62|13301.62|13295.05|13295.05|0
1644408300000|2022-02-09 12:05:00|13301.62|13301.62|13293.36|13293.36|13305.97|13305.97|13293.36|13293.36|0
1644408600000|2022-02-09 12:10:00|13292.29|13292.29|13297.49|13297.49|13300.96|13300.96|13291.59|13291.59|0
1644408900000|2022-02-09 12:15:00|13295.09|13295.09|13283.56|13283.56|13295.09|13295.09|13283.56|13283.56|0
1644409200000|2022-02-09 12:20:00|13284.1|13284.1|13288.15|13288.15|13291.27|13291.27|13283.41|13283.41|0
1644409500000|2022-02-09 12:25:00|13286.18|13286.18|13284.5|13284.5|13286.18|13286.18|13271.09|13271.09|0
1644409800000|2022-02-09 12:30:00|13282.9|13282.9|13278.72|13278.72|13282.9|13282.9|13277|13277|0
1644410100000|2022-02-09 12:35:00|13278.03|13278.03|13260.96|13260.96|13278.03|13278.03|13259.69|13259.69|0
1644410400000|2022-02-09 12:40:00|13260.27|13260.27|13283.97|13283.97|13283.97|13283.97|13260.27|13260.27|0
1644410700000|2022-02-09 12:45:00|13281.89|13281.89|13287.02|13287.02|13288.6|13288.6|13275.18|13275.18|0
1644411000000|2022-02-09 12:50:00|13285.95|13285.95|13279.69|13279.69|13287.35|13287.35|13279.69|13279.69|0
1644411300000|2022-02-09 12:55:00|13285.59|13285.59|13299.91|13299.91|13303.37|13303.37|13285.59|13285.59|0
1644411600000|2022-02-09 13:00:00|13301.3|13301.3|13311.6|13311.6|13312.8|13312.8|13295.05|13295.05|0
1644411900000|2022-02-09 13:05:00|13310.21|13310.21|13309.83|13309.83|13322.41|13322.41|13302.9|13302.9|0
1644412200000|2022-02-09 13:10:00|13311.03|13311.03|13326.38|13326.38|13328.35|13328.35|13306.76|13306.76|0
1644412500000|2022-02-09 13:15:00|13328.47|13328.47|13333.54|13333.54|13343.77|13343.77|13323.29|13323.29|0
1644412800000|2022-02-09 13:20:00|13333.01|13333.01|13328.16|13328.16|13340.55|13340.55|13325.91|13325.91|0
1644413100000|2022-02-09 13:25:00|13326.19|13326.19|13314.97|13314.97|13330.93|13330.93|13314.97|13314.97|0
1644413400000|2022-02-09 13:30:00|13317.05|13317.05|13338.04|13338.04|13338.73|13338.73|13314.97|13314.97|0
1644413700000|2022-02-09 13:35:00|13334.57|13334.57|13332.91|13332.91|13341.98|13341.98|13325.5|13325.5|0
1644414000000|2022-02-09 13:40:00|13333.6|13333.6|13334.62|13334.62|13338.02|13338.02|13330.2|13330.2|0
1644414300000|2022-02-09 13:45:00|13333.8|13333.8|13325.51|13325.51|13333.8|13333.8|13321.08|13321.08|0
1644414600000|2022-02-09 13:50:00|13326.35|13326.35|13323.71|13323.71|13327.65|13327.65|13320.01|13320.01|0
1644414900000|2022-02-09 13:55:00|13325.68|13325.68|13321.95|13321.95|13329.4|13329.4|13321.84|13321.84|0
1644415200000|2022-02-09 14:00:00|13319.98|13319.98|13321.67|13321.67|13324.34|13324.34|13315|13315|0
1644415500000|2022-02-09 14:05:00|13319.54|13319.54|13320.56|13320.56|13325.19|13325.19|13316.99|13316.99|0
1644415800000|2022-02-09 14:10:00|13322.53|13322.53|13301.93|13301.93|13322.53|13322.53|13300.8|13300.8|0
1644416100000|2022-02-09 14:15:00|13305.87|13305.87|13318.97|13318.97|13320.94|13320.94|13301.35|13301.35|0
1644416400000|2022-02-09 14:20:00|13319.67|13319.67|13327.76|13327.76|13334.35|13334.35|13312.75|13312.75|0
1644416700000|2022-02-09 14:25:00|13327.06|13327.06|13337.35|13337.35|13337.35|13337.35|13325.86|13325.86|0
1644417000000|2022-02-09 14:30:00|13338.73|13338.73|13330.95|13330.95|13355.86|13355.86|13330.95|13330.95|0
1644417300000|2022-02-09 14:35:00|13336.85|13336.85|13303.37|13303.37|13339.62|13339.62|13303.37|13303.37|0
1644417600000|2022-02-09 14:40:00|13304.06|13304.06|13301.47|13301.47|13304.06|13304.06|13289.8|13289.8|0
1644417900000|2022-02-09 14:45:00|13302.85|13302.85|13307.2|13307.2|13312.34|13312.34|13302.85|13302.85|0
1644418200000|2022-02-09 14:50:00|13306.78|13306.78|13319|13319|13325.43|13325.43|13303.14|13303.14|0
1644418500000|2022-02-09 14:55:00|13319.82|13319.82|13344.46|13344.46|13344.46|13344.46|13319.82|13319.82|0
1644418800000|2022-02-09 15:00:00|13348.39|13348.39|13346.43|13346.43|13349.25|13349.25|13344.22|13344.22|0
1644419100000|2022-02-09 15:05:00|13342.49|13342.49|13337.1|13337.1|13343.58|13343.58|13330.23|13330.23|0
1644419400000|2022-02-09 15:10:00|13341.03|13341.03|13330.46|13330.46|13342.7|13342.7|13330.46|13330.46|0
1644419700000|2022-02-09 15:15:00|13328.49|13328.49|13327.07|13327.07|13336.21|13336.21|13322.31|13322.31|0
1644420000000|2022-02-09 15:20:00|13325.1|13325.1|13339.73|13339.73|13340.43|13340.43|13317.95|13317.95|0
1644420300000|2022-02-09 15:25:00|13339.04|13339.04|13339.37|13339.37|13339.37|13339.37|13337.77|13337.77|0
1644420600000|2022-02-09 15:30:00|13338.83|13338.83|13337.25|13337.25|13348.89|13348.89|13330.49|13330.49|0
1644420900000|2022-02-09 15:35:00|13335.28|13335.28|13327.08|13327.08|13337.25|13337.25|13327.08|13327.08|0
1644421200000|2022-02-09 15:40:00|13329.05|13329.05|13322.31|13322.31|13332.69|13332.69|13320.93|13320.93|0
1644421500000|2022-02-09 15:45:00|13323.51|13323.51|13341.15|13341.15|13343.54|13343.54|13323.51|13323.51|0
1644421800000|2022-02-09 15:50:00|13340.46|13340.46|13341.33|13341.33|13353.25|13353.25|13339.94|13339.94|0
1644422100000|2022-02-09 15:55:00|13340.64|13340.64|13333.6|13333.6|13344.27|13344.27|13331.63|13331.63|0
1644422400000|2022-02-09 16:00:00|13335.57|13335.57|13329.74|13329.74|13339.78|13339.78|13329.32|13329.32|0
1644422700000|2022-02-09 16:05:00|13331.71|13331.71|13321.93|13321.93|13331.71|13331.71|13321.93|13321.93|0
1644423000000|2022-02-09 16:10:00|13321.4|13321.4|13321.96|13321.96|13327.02|13327.02|13318.48|13318.48|0
1644423300000|2022-02-09 16:15:00|13322.37|13322.37|13303.42|13303.42|13322.37|13322.37|13300.18|13300.18|0
1644423600000|2022-02-09 16:20:00|13303.83|13303.83|13304.71|13304.71|13307.91|13307.91|13292.06|13292.06|0
1644423900000|2022-02-09 16:25:00|13303.32|13303.32|13309.38|13309.38|13311.12|13311.12|13297.76|13297.76|0
1644480900000|2022-02-10 08:15:00|13261.28|13261.28|13204.85|13204.85|13261.28|13261.28|13204.85|13204.85|0
1644481200000|2022-02-10 08:20:00|13202.88|13202.88|13200.2|13200.2|13206.47|13206.47|13183.6|13183.6|0
1644481500000|2022-02-10 08:25:00|13202.6|13202.6|13178.24|13178.24|13202.6|13202.6|13171.38|13171.38|0
1644481800000|2022-02-10 08:30:00|13182.18|13182.18|13180.49|13180.49|13195.88|13195.88|13172.23|13172.23|0
1644482100000|2022-02-10 08:35:00|13177.72|13177.72|13183.52|13183.52|13196.85|13196.85|13166.4|13166.4|0
1644482400000|2022-02-10 08:40:00|13189.42|13189.42|13198.18|13198.18|13213.79|13213.79|13189.42|13189.42|0
1644482700000|2022-02-10 08:45:00|13199.25|13199.25|13187.8|13187.8|13199.48|13199.48|13177.31|13177.31|0
1644483000000|2022-02-10 08:50:00|13185.83|13185.83|13183.87|13183.87|13185.83|13185.83|13170.3|13170.3|0
1644483300000|2022-02-10 08:55:00|13186.64|13186.64|13192.69|13192.69|13192.69|13192.69|13177.03|13177.03|0
1644483600000|2022-02-10 09:00:00|13194.65|13194.65|13203.94|13203.94|13203.94|13203.94|13188.02|13188.02|0
1644483900000|2022-02-10 09:05:00|13205.33|13205.33|13218.12|13218.12|13221.39|13221.39|13203.47|13203.47|0
1644484200000|2022-02-10 09:10:00|13222.05|13222.05|13229.04|13229.04|13229.89|13229.89|13215.78|13215.78|0
1644484500000|2022-02-10 09:15:00|13227.07|13227.07|13222.88|13222.88|13227.07|13227.07|13218.83|13218.83|0
1644484800000|2022-02-10 09:20:00|13224.96|13224.96|13216.29|13216.29|13224.96|13224.96|13204.91|13204.91|0
1644485100000|2022-02-10 09:25:00|13212.13|13212.13|13202.58|13202.58|13212.13|13212.13|13200.9|13200.9|0
1644485400000|2022-02-10 09:30:00|13204.55|13204.55|13192.05|13192.05|13215.3|13215.3|13192.05|13192.05|0
1644485700000|2022-02-10 09:35:00|13193.44|13193.44|13185.12|13185.12|13194.82|13194.82|13180.89|13180.89|0
1644486000000|2022-02-10 09:40:00|13181.19|13181.19|13191.43|13191.43|13191.43|13191.43|13179.93|13179.93|0
1644486300000|2022-02-10 09:45:00|13192.12|13192.12|13195.11|13195.11|13195.11|13195.11|13186.83|13186.83|0
1644486600000|2022-02-10 09:50:00|13197.07|13197.07|13189.27|13189.27|13199.63|13199.63|13189.27|13189.27|0
1644486900000|2022-02-10 09:55:00|13187.31|13187.31|13186.06|13186.06|13191.35|13191.35|13186.06|13186.06|0
1644487200000|2022-02-10 10:00:00|13185.53|13185.53|13163.09|13163.09|13188.3|13188.3|13161.7|13161.7|0
1644487500000|2022-02-10 10:05:00|13161.89|13161.89|13160.61|13160.61|13163.39|13163.39|13159.92|13159.92|0
1644487800000|2022-02-10 10:10:00|13161.03|13161.03|13157.87|13157.87|13161.03|13161.03|13153.16|13153.16|0
1644488100000|2022-02-10 10:15:00|13160.27|13160.27|13160.05|13160.05|13162.82|13162.82|13154.14|13154.14|0
1644488400000|2022-02-10 10:20:00|13161.43|13161.43|13177.2|13177.2|13177.2|13177.2|13161.43|13161.43|0
1644488700000|2022-02-10 10:25:00|13179.17|13179.17|13181.3|13181.3|13183.8|13183.8|13175.24|13175.24|0
1644489000000|2022-02-10 10:30:00|13185.23|13185.23|13195.59|13195.59|13195.59|13195.59|13185.23|13185.23|0
1644489300000|2022-02-10 10:35:00|13201.16|13201.16|13202.51|13202.51|13204.48|13204.48|13198.05|13198.05|0
1644489600000|2022-02-10 10:40:00|13201.69|13201.69|13204.07|13204.07|13204.07|13204.07|13198.07|13198.07|0
1644489900000|2022-02-10 10:45:00|13203.54|13203.54|13201.83|13201.83|13205.02|13205.02|13198.59|13198.59|0
1644490200000|2022-02-10 10:50:00|13203.8|13203.8|13217.03|13217.03|13217.57|13217.57|13203.8|13203.8|0
1644490500000|2022-02-10 10:55:00|13214.95|13214.95|13227.3|13227.3|13227.3|13227.3|13214.26|13214.26|0
1644490800000|2022-02-10 11:00:00|13226.61|13226.61|13236.39|13236.39|13236.39|13236.39|13226.2|13226.2|0
1644491100000|2022-02-10 11:05:00|13239.86|13239.86|13232.92|13232.92|13239.86|13239.86|13226.52|13226.52|0
1644491400000|2022-02-10 11:10:00|13233.61|13233.61|13253.2|13253.2|13253.2|13253.2|13233.61|13233.61|0
1644491700000|2022-02-10 11:15:00|13251.24|13251.24|13239.28|13239.28|13253.2|13253.2|13239.28|13239.28|0
1644492000000|2022-02-10 11:20:00|13241.25|13241.25|13250.69|13250.69|13250.69|13250.69|13238.47|13238.47|0
1644492300000|2022-02-10 11:25:00|13254.62|13254.62|13273.74|13273.74|13273.74|13273.74|13254.62|13254.62|0
1644492600000|2022-02-10 11:30:00|13267.84|13267.84|13266.74|13266.74|13271.77|13271.77|13263.32|13263.32|0
1644492900000|2022-02-10 11:35:00|13264.78|13264.78|13269.19|13269.19|13271.22|13271.22|13262.81|13262.81|0
1644493200000|2022-02-10 11:40:00|13266.41|13266.41|13271.28|13271.28|13275.96|13275.96|13263.1|13263.1|0
1644493500000|2022-02-10 11:45:00|13272.48|13272.48|13272.68|13272.68|13277.54|13277.54|13269.91|13269.91|0
1644493800000|2022-02-10 11:50:00|13274.65|13274.65|13266.06|13266.06|13275.18|13275.18|13266.06|13266.06|0
1644494100000|2022-02-10 11:55:00|13268.15|13268.15|13261.67|13261.67|13268.15|13268.15|13257.78|13257.78|0
1644494400000|2022-02-10 12:00:00|13261.14|13261.14|13257.29|13257.29|13261.14|13261.14|13251.72|13251.72|0
1644494700000|2022-02-10 12:05:00|13255.32|13255.32|13250.21|13250.21|13262.42|13262.42|13250.21|13250.21|0
1644495000000|2022-02-10 12:10:00|13251.41|13251.41|13255.52|13255.52|13256.05|13256.05|13246.01|13246.01|0
1644495300000|2022-02-10 12:15:00|13251.58|13251.58|13251.72|13251.72|13252.81|13252.81|13247.44|13247.44|0
1644495600000|2022-02-10 12:20:00|13253.69|13253.69|13247.17|13247.17|13253.69|13253.69|13246.4|13246.4|0
1644495900000|2022-02-10 12:25:00|13249.13|13249.13|13242.04|13242.04|13250.33|13250.33|13242.04|13242.04|0
1644496200000|2022-02-10 12:30:00|13244|13244|13238.19|13238.19|13244|13244|13235.21|13235.21|0
1644496500000|2022-02-10 12:35:00|13238.89|13238.89|13239.95|13239.95|13245.85|13245.85|13238.89|13238.89|0
1644496800000|2022-02-10 12:40:00|13241.91|13241.91|13247.28|13247.28|13247.28|13247.28|13236.01|13236.01|0
1644497100000|2022-02-10 12:45:00|13248.67|13248.67|13249.1|13249.1|13253.19|13253.19|13242.97|13242.97|0
1644497400000|2022-02-10 12:50:00|13246.32|13246.32|13261.78|13261.78|13262.31|13262.31|13241.24|13241.24|0
1644497700000|2022-02-10 12:55:00|13262.31|13262.31|13274.92|13274.92|13274.92|13274.92|13256.41|13256.41|0
1644498000000|2022-02-10 13:00:00|13274.08|13274.08|13266.95|13266.95|13276.07|13276.07|13261.22|13261.22|0
1644498300000|2022-02-10 13:05:00|13267.64|13267.64|13274.34|13274.34|13275.54|13275.54|13258.09|13258.09|0
1644498600000|2022-02-10 13:10:00|13277.81|13277.81|13277.05|13277.05|13278.51|13278.51|13270.34|13270.34|0
1644498900000|2022-02-10 13:15:00|13279.13|13279.13|13261.29|13261.29|13280.52|13280.52|13259.21|13259.21|0
1644499200000|2022-02-10 13:20:00|13262.68|13262.68|13264.94|13264.94|13271.86|13271.86|13260.39|13260.39|0
1644499500000|2022-02-10 13:25:00|13266.91|13266.91|13273.62|13273.62|13273.62|13273.62|13266.91|13266.91|0
1644499800000|2022-02-10 13:30:00|13272.42|13272.42|13201.16|13201.16|13272.42|13272.42|13191.16|13191.16|0
1644500100000|2022-02-10 13:35:00|13199.19|13199.19|13195.69|13195.69|13199.19|13199.19|13181.02|13181.02|0
1644500400000|2022-02-10 13:40:00|13191.76|13191.76|13184.73|13184.73|13192.82|13192.82|13178.7|13178.7|0
1644500700000|2022-02-10 13:45:00|13182.76|13182.76|13157.59|13157.59|13184.24|13184.24|13157.59|13157.59|0
1644501000000|2022-02-10 13:50:00|13158.28|13158.28|13167.23|13167.23|13168.62|13168.62|13153.77|13153.77|0
1644501300000|2022-02-10 13:55:00|13166.03|13166.03|13169.73|13169.73|13177.29|13177.29|13166.03|13166.03|0
1644501600000|2022-02-10 14:00:00|13171.7|13171.7|13140.83|13140.83|13171.7|13171.7|13140.83|13140.83|0
1644501900000|2022-02-10 14:05:00|13142.91|13142.91|13149.85|13149.85|13151.08|13151.08|13138.31|13138.31|0
1644502200000|2022-02-10 14:10:00|13150.54|13150.54|13134.02|13134.02|13150.54|13150.54|13129.27|13129.27|0
1644502500000|2022-02-10 14:15:00|13137.95|13137.95|13139.9|13139.9|13142.7|13142.7|13137.95|13137.95|0
1644502800000|2022-02-10 14:20:00|13140.32|13140.32|13158.1|13158.1|13162.57|13162.57|13140.32|13140.32|0
1644503100000|2022-02-10 14:25:00|13156.02|13156.02|13145.92|13145.92|13157.3|13157.3|13145.92|13145.92|0
1644503400000|2022-02-10 14:30:00|13144.53|13144.53|13146.16|13146.16|13147.27|13147.27|13136.85|13136.85|0
1644503700000|2022-02-10 14:35:00|13145.47|13145.47|13168.74|13168.74|13170.54|13170.54|13141.68|13141.68|0
1644504000000|2022-02-10 14:40:00|13169.94|13169.94|13178.13|13178.13|13179.77|13179.77|13167.27|13167.27|0
1644504300000|2022-02-10 14:45:00|13180.1|13180.1|13152.78|13152.78|13185.24|13185.24|13152.78|13152.78|0
1644504600000|2022-02-10 14:50:00|13153.98|13153.98|13176.53|13176.53|13177.75|13177.75|13153.98|13153.98|0
1644504900000|2022-02-10 14:55:00|13175.83|13175.83|13192.71|13192.71|13192.71|13192.71|13174.15|13174.15|0
1644505200000|2022-02-10 15:00:00|13191.51|13191.51|13191.97|13191.97|13201.53|13201.53|13183.41|13183.41|0
1644505500000|2022-02-10 15:05:00|13188.04|13188.04|13217.62|13217.62|13219|13219|13188.04|13188.04|0
1644505800000|2022-02-10 15:10:00|13223.52|13223.52|13208.5|13208.5|13223.52|13223.52|13206.97|13206.97|0
1644506100000|2022-02-10 15:15:00|13209.89|13209.89|13205.65|13205.65|13209.89|13209.89|13193.39|13193.39|0
1644506400000|2022-02-10 15:20:00|13207.74|13207.74|13182.81|13182.81|13207.74|13207.74|13180.85|13180.85|0
1644506700000|2022-02-10 15:25:00|13184.78|13184.78|13170.97|13170.97|13186.75|13186.75|13170.97|13170.97|0
1644507000000|2022-02-10 15:30:00|13170.27|13170.27|13194.78|13194.78|13203.35|13203.35|13170.27|13170.27|0
1644507300000|2022-02-10 15:35:00|13195.48|13195.48|13200.35|13200.35|13200.35|13200.35|13188.88|13188.88|0
1644507600000|2022-02-10 15:40:00|13202.32|13202.32|13230.33|13230.33|13237.73|13237.73|13199.29|13199.29|0
1644507900000|2022-02-10 15:45:00|13228.94|13228.94|13232.76|13232.76|13243.01|13243.01|13221.31|13221.31|0
1644508200000|2022-02-10 15:50:00|13231.56|13231.56|13219.52|13219.52|13231.56|13231.56|13219.12|13219.12|0
1644508500000|2022-02-10 15:55:00|13218.32|13218.32|13216.55|13216.55|13218.32|13218.32|13210.69|13210.69|0
1644508800000|2022-02-10 16:00:00|13217.24|13217.24|13221.4|13221.4|13224.54|13224.54|13204.45|13204.45|0
1644509100000|2022-02-10 16:05:00|13222.09|13222.09|13222.35|13222.35|13223.42|13223.42|13215.5|13215.5|0
1644509400000|2022-02-10 16:10:00|13222.88|13222.88|13222.79|13222.79|13224.41|13224.41|13215.87|13215.87|0
1644509700000|2022-02-10 16:15:00|13221.4|13221.4|13210.12|13210.12|13222.21|13222.21|13210.12|13210.12|0
1644510000000|2022-02-10 16:20:00|13212.08|13212.08|13208.69|13208.69|13213.19|13213.19|13204.24|13204.24|0
1644510300000|2022-02-10 16:25:00|13206.61|13206.61|13208.93|13208.93|13210.42|13210.42|13199.72|13199.72|0
1644567300000|2022-02-11 08:15:00|13028.58|13028.58|13030.18|13030.18|13044.09|13044.09|13027.47|13027.47|0
1644567600000|2022-02-11 08:20:00|13028.21|13028.21|13039.8|13039.8|13039.8|13039.8|13024.57|13024.57|0
1644567900000|2022-02-11 08:25:00|13041.18|13041.18|13035.28|13035.28|13053.45|13053.45|13029.38|13029.38|0
1644568200000|2022-02-11 08:30:00|13036.48|13036.48|13054.08|13054.08|13064.98|13064.98|13036.48|13036.48|0
1644568500000|2022-02-11 08:35:00|13059.98|13059.98|13043.91|13043.91|13059.98|13059.98|13043.31|13043.31|0
1644568800000|2022-02-11 08:40:00|13041.13|13041.13|13032.06|13032.06|13049.93|13049.93|13032.06|13032.06|0
1644569100000|2022-02-11 08:45:00|13024.19|13024.19|13023.98|13023.98|13033.97|13033.97|13022.11|13022.11|0
1644569400000|2022-02-11 08:50:00|13027.91|13027.91|13035.36|13035.36|13050.4|13050.4|13027.91|13027.91|0
1644569700000|2022-02-11 08:55:00|13041.26|13041.26|13036.17|13036.17|13050.76|13050.76|13036.17|13036.17|0
1644570000000|2022-02-11 09:00:00|13030.27|13030.27|13022.42|13022.42|13030.27|13030.27|13012.49|13012.49|0
1644570300000|2022-02-11 09:05:00|13021.88|13021.88|13008.14|13008.14|13024.07|13024.07|13008.14|13008.14|0
1644570600000|2022-02-11 09:10:00|13010.19|13010.19|13018.37|13018.37|13018.79|13018.79|13009.42|13009.42|0
1644570900000|2022-02-11 09:15:00|13021.15|13021.15|13044.82|13044.82|13047.6|13047.6|13021.15|13021.15|0
1644571200000|2022-02-11 09:20:00|13045.52|13045.52|13033.48|13033.48|13045.52|13045.52|13031.99|13031.99|0
1644571500000|2022-02-11 09:25:00|13034.17|13034.17|13026.33|13026.33|13034.17|13034.17|13022.28|13022.28|0
1644571800000|2022-02-11 09:30:00|13027.15|13027.15|13013.82|13013.82|13027.15|13027.15|13013.82|13013.82|0
1644572100000|2022-02-11 09:35:00|13012.43|13012.43|13019.13|13019.13|13019.13|13019.13|13007.62|13007.62|0
1644572400000|2022-02-11 09:40:00|13017.05|13017.05|13019.9|13019.9|13023.84|13023.84|13012.41|13012.41|0
1644572700000|2022-02-11 09:45:00|13021.87|13021.87|13013.76|13013.76|13024.72|13024.72|13013.76|13013.76|0
1644573000000|2022-02-11 09:50:00|13017.7|13017.7|13022.97|13022.97|13025.52|13025.52|13014.02|13014.02|0
1644573300000|2022-02-11 09:55:00|13026.9|13026.9|13016.9|13016.9|13034.19|13034.19|13014.64|13014.64|0
1644573600000|2022-02-11 10:00:00|13016.36|13016.36|13021.07|13021.07|13021.07|13021.07|13008.49|13008.49|0
1644573900000|2022-02-11 10:05:00|13021.76|13021.76|13022.97|13022.97|13023.51|13023.51|13014.35|13014.35|0
1644574200000|2022-02-11 10:10:00|13024.17|13024.17|13018.09|13018.09|13026.25|13026.25|13018.09|13018.09|0
1644574500000|2022-02-11 10:15:00|13020.06|13020.06|13017.41|13017.41|13020.06|13020.06|13013.48|13013.48|0
1644574800000|2022-02-11 10:20:00|13019.38|13019.38|13027.18|13027.18|13027.88|13027.88|13019.38|13019.38|0
1644575100000|2022-02-11 10:25:00|13033.09|13033.09|13041.51|13041.51|13041.51|13041.51|13033.09|13033.09|0
1644575400000|2022-02-11 10:30:00|13042.71|13042.71|13042.79|13042.79|13045.3|13045.3|13033.31|13033.31|0
1644575700000|2022-02-11 10:35:00|13044.76|13044.76|13043.17|13043.17|13054.43|13054.43|13041.94|13041.94|0
1644576000000|2022-02-11 10:40:00|13045.13|13045.13|13059.09|13059.09|13067.19|13067.19|13045.13|13045.13|0
1644576300000|2022-02-11 10:45:00|13058.02|13058.02|13047.03|13047.03|13058.02|13058.02|13043.68|13043.68|0
1644576600000|2022-02-11 10:50:00|13047.57|13047.57|13058.68|13058.68|13070.81|13070.81|13046.5|13046.5|0
1644576900000|2022-02-11 10:55:00|13064.58|13064.58|13075.06|13075.06|13082.11|13082.11|13064.58|13064.58|0
1644577200000|2022-02-11 11:00:00|13073.67|13073.67|13066.17|13066.17|13073.67|13073.67|13062.77|13062.77|0
1644577500000|2022-02-11 11:05:00|13068.14|13068.14|13064.67|13064.67|13073.74|13073.74|13064.67|13064.67|0
1644577800000|2022-02-11 11:10:00|13062.53|13062.53|13056.01|13056.01|13064.5|13064.5|13053.93|13053.93|0
1644578100000|2022-02-11 11:15:00|13057.97|13057.97|13053.94|13053.94|13063.42|13063.42|13053.94|13053.94|0
1644578400000|2022-02-11 11:20:00|13051.97|13051.97|13063.34|13063.34|13063.34|13063.34|13050.77|13050.77|0
1644578700000|2022-02-11 11:25:00|13065.3|13065.3|13071.81|13071.81|13072.88|13072.88|13062.64|13062.64|0
1644579000000|2022-02-11 11:30:00|13069.84|13069.84|13058.77|13058.77|13077.78|13077.78|13057.91|13057.91|0
1644579300000|2022-02-11 11:35:00|13057.38|13057.38|13072.4|13072.4|13072.4|13072.4|13057.38|13057.38|0
1644579600000|2022-02-11 11:40:00|13074.01|13074.01|13072.86|13072.86|13079.41|13079.41|13072.86|13072.86|0
1644579900000|2022-02-11 11:45:00|13073.56|13073.56|13071.15|13071.15|13073.56|13073.56|13069.13|13069.13|0
1644580200000|2022-02-11 11:50:00|13069.18|13069.18|13076.09|13076.09|13076.09|13076.09|13069.18|13069.18|0
1644580500000|2022-02-11 11:55:00|13074.89|13074.89|13075.86|13075.86|13079.05|13079.05|13074.89|13074.89|0
1644580800000|2022-02-11 12:00:00|13073.89|13073.89|13075.14|13075.14|13075.14|13075.14|13067.58|13067.58|0
1644581100000|2022-02-11 12:05:00|13079.07|13079.07|13080.58|13080.58|13084.4|13084.4|13076.53|13076.53|0
1644581400000|2022-02-11 12:10:00|13082.54|13082.54|13079.23|13079.23|13082.54|13082.54|13079.23|13079.23|0
1644581700000|2022-02-11 12:15:00|13082.01|13082.01|13080.62|13080.62|13082.7|13082.7|13078.23|13078.23|0
1644582000000|2022-02-11 12:20:00|13078.54|13078.54|13077.5|13077.5|13082.59|13082.59|13076.06|13076.06|0
1644582300000|2022-02-11 12:25:00|13078.19|13078.19|13095.16|13095.16|13095.16|13095.16|13076.81|13076.81|0
1644582600000|2022-02-11 12:30:00|13093.19|13093.19|13090.64|13090.64|13093.88|13093.88|13089.95|13089.95|0
1644582900000|2022-02-11 12:35:00|13087.17|13087.17|13088.04|13088.04|13088.58|13088.58|13086.22|13086.22|0
1644583200000|2022-02-11 12:40:00|13090.01|13090.01|13107.43|13107.43|13110.45|13110.45|13090.01|13090.01|0
1644583500000|2022-02-11 12:45:00|13106.89|13106.89|13104.83|13104.83|13106.89|13106.89|13100.46|13100.46|0
1644583800000|2022-02-11 12:50:00|13103.44|13103.44|13096.91|13096.91|13104.78|13104.78|13096.91|13096.91|0
1644584100000|2022-02-11 12:55:00|13094.95|13094.95|13096.33|13096.33|13099.61|13099.61|13094.95|13094.95|0
1644584400000|2022-02-11 13:00:00|13097.53|13097.53|13089.04|13089.04|13098.23|13098.23|13085.11|13085.11|0
1644584700000|2022-02-11 13:05:00|13090.24|13090.24|13095.28|13095.28|13097.25|13097.25|13089.43|13089.43|0
1644585000000|2022-02-11 13:10:00|13098.05|13098.05|13089.81|13089.81|13101.22|13101.22|13087.84|13087.84|0
1644585300000|2022-02-11 13:15:00|13085.65|13085.65|13084.37|13084.37|13085.65|13085.65|13077.78|13077.78|0
1644585600000|2022-02-11 13:20:00|13085.44|13085.44|13091.5|13091.5|13091.5|13091.5|13083.63|13083.63|0
1644585900000|2022-02-11 13:25:00|13092.89|13092.89|13092.2|13092.2|13092.89|13092.89|13086.18|13086.18|0
1644586200000|2022-02-11 13:30:00|13090.23|13090.23|13089.6|13089.6|13090.76|13090.76|13083.05|13083.05|0
1644586500000|2022-02-11 13:35:00|13088.4|13088.4|13090.36|13090.36|13090.36|13090.36|13084.46|13084.46|0
1644586800000|2022-02-11 13:40:00|13088.28|13088.28|13085.1|13085.1|13095.27|13095.27|13083.13|13083.13|0
1644587100000|2022-02-11 13:45:00|13086.3|13086.3|13088.85|13088.85|13088.85|13088.85|13083.81|13083.81|0
1644587400000|2022-02-11 13:50:00|13089.39|13089.39|13090.11|13090.11|13090.64|13090.64|13089.39|13089.39|0
1644587700000|2022-02-11 13:55:00|13091.5|13091.5|13084.71|13084.71|13091.5|13091.5|13080.27|13080.27|0
1644588000000|2022-02-11 14:00:00|13085.25|13085.25|13092.74|13092.74|13092.74|13092.74|13084.13|13084.13|0
1644588300000|2022-02-11 14:05:00|13093.28|13093.28|13100.57|13100.57|13100.57|13100.57|13093.28|13093.28|0
1644588600000|2022-02-11 14:10:00|13098.6|13098.6|13124|13124|13124|13124|13097.83|13097.83|0
1644588900000|2022-02-11 14:15:00|13120.07|13120.07|13123.83|13123.83|13123.83|13123.83|13116.13|13116.13|0
1644589200000|2022-02-11 14:20:00|13119.9|13119.9|13117.53|13117.53|13123.83|13123.83|13117|13117|0
1644589500000|2022-02-11 14:25:00|13118.76|13118.76|13105.58|13105.58|13118.76|13118.76|13104.73|13104.73|0
1644589800000|2022-02-11 14:30:00|13111.48|13111.48|13126.72|13126.72|13139.29|13139.29|13107.55|13107.55|0
1644590100000|2022-02-11 14:35:00|13125.33|13125.33|13099.32|13099.32|13125.33|13125.33|13099.32|13099.32|0
1644590400000|2022-02-11 14:40:00|13097.93|13097.93|13085.96|13085.96|13097.93|13097.93|13079.8|13079.8|0
1644590700000|2022-02-11 14:45:00|13086.66|13086.66|13108.27|13108.27|13126.89|13126.89|13086.66|13086.66|0
1644591000000|2022-02-11 14:50:00|13106.88|13106.88|13102.11|13102.11|13108.44|13108.44|13099.58|13099.58|0
1644591300000|2022-02-11 14:55:00|13102.8|13102.8|13082.3|13082.3|13103.94|13103.94|13075.59|13075.59|0
1644591600000|2022-02-11 15:00:00|13080.91|13080.91|13090.77|13090.77|13095.3|13095.3|13080.03|13080.03|0
1644591900000|2022-02-11 15:05:00|13091.19|13091.19|13090.2|13090.2|13106.5|13106.5|13089.38|13089.38|0
1644592200000|2022-02-11 15:10:00|13089.51|13089.51|13065.07|13065.07|13090.67|13090.67|13063.1|13063.1|0
1644592500000|2022-02-11 15:15:00|13063.68|13063.68|13059.17|13059.17|13064.22|13064.22|13056.39|13056.39|0
1644592800000|2022-02-11 15:20:00|13060.55|13060.55|13050.4|13050.4|13061.94|13061.94|13048.96|13048.96|0
1644593100000|2022-02-11 15:25:00|13049.7|13049.7|13058.73|13058.73|13059.07|13059.07|13045.43|13045.43|0
1644593400000|2022-02-11 15:30:00|13060.81|13060.81|13066.38|13066.38|13068.94|13068.94|13059.68|13059.68|0
1644593700000|2022-02-11 15:35:00|13066.91|13066.91|13064.31|13064.31|13071.13|13071.13|13061.8|13061.8|0
1644594000000|2022-02-11 15:40:00|13065.69|13065.69|13059.48|13059.48|13076.22|13076.22|13059.48|13059.48|0
1644594300000|2022-02-11 15:45:00|13058.28|13058.28|13041.53|13041.53|13058.28|13058.28|13041.53|13041.53|0
1644594600000|2022-02-11 15:50:00|13040.84|13040.84|13016.81|13016.81|13040.84|13040.84|13016.81|13016.81|0
1644594900000|2022-02-11 15:55:00|13014.73|13014.73|13014.47|13014.47|13022.22|13022.22|13014.47|13014.47|0
1644595200000|2022-02-11 16:00:00|13014.88|13014.88|13042.95|13042.95|13044.91|13044.91|13014.88|13014.88|0
1644595500000|2022-02-11 16:05:00|13040.98|13040.98|13035.66|13035.66|13046.34|13046.34|13035.66|13035.66|0
1644595800000|2022-02-11 16:10:00|13029.76|13029.76|13017.94|13017.94|13030.58|13030.58|13017.09|13017.09|0
1644596100000|2022-02-11 16:15:00|13014.01|13014.01|13020.61|13020.61|13021.88|13021.88|13012.1|13012.1|0
1644596400000|2022-02-11 16:20:00|13021.3|13021.3|13032.88|13032.88|13032.88|13032.88|13021.3|13021.3|0
1644596700000|2022-02-11 16:25:00|13031.49|13031.49|13021.38|13021.38|13034|13034|13013.3|13013.3|0
1644826500000|2022-02-14 08:15:00|12849.19|12849.19|12822.34|12822.34|12849.19|12849.19|12821.27|12821.27|0
1644826800000|2022-02-14 08:20:00|12823.54|12823.54|12796.75|12796.75|12824.12|12824.12|12793.97|12793.97|0
1644827100000|2022-02-14 08:25:00|12793.97|12793.97|12784.01|12784.01|12793.97|12793.97|12761.54|12761.54|0
1644827400000|2022-02-14 08:30:00|12782.04|12782.04|12774.61|12774.61|12793.73|12793.73|12762.1|12762.1|0
1644827700000|2022-02-14 08:35:00|12771.84|12771.84|12778.69|12778.69|12798.12|12798.12|12767.56|12767.56|0
1644828000000|2022-02-14 08:40:00|12782.16|12782.16|12835.64|12835.64|12839.99|12839.99|12782.16|12782.16|0
1644828300000|2022-02-14 08:45:00|12834.25|12834.25|12796.28|12796.28|12834.25|12834.25|12796.28|12796.28|0
1644828600000|2022-02-14 08:50:00|12797.66|12797.66|12779.85|12779.85|12809.45|12809.45|12773.95|12773.95|0
1644828900000|2022-02-14 08:55:00|12781.82|12781.82|12760.88|12760.88|12787.27|12787.27|12760.88|12760.88|0
1644829200000|2022-02-14 09:00:00|12758.91|12758.91|12737.51|12737.51|12758.91|12758.91|12726.26|12726.26|0
1644829500000|2022-02-14 09:05:00|12733.14|12733.14|12752.55|12752.55|12755.23|12755.23|12726.61|12726.61|0
1644829800000|2022-02-14 09:10:00|12751.86|12751.86|12745.74|12745.74|12756.3|12756.3|12729.98|12729.98|0
1644830100000|2022-02-14 09:15:00|12746.56|12746.56|12783.97|12783.97|12792.7|12792.7|12744.8|12744.8|0
1644830400000|2022-02-14 09:20:00|12784.51|12784.51|12799.21|12799.21|12799.74|12799.74|12784.13|12784.13|0
1644830700000|2022-02-14 09:25:00|12797.61|12797.61|12795.74|12795.74|12813.3|12813.3|12789.84|12789.84|0
1644831000000|2022-02-14 09:30:00|12796.43|12796.43|12801.08|12801.08|12809.97|12809.97|12796.34|12796.34|0
1644831300000|2022-02-14 09:35:00|12800.55|12800.55|12782.42|12782.42|12802.63|12802.63|12779.76|12779.76|0
1644831600000|2022-02-14 09:40:00|12782.96|12782.96|12789.25|12789.25|12792.53|12792.53|12780.46|12780.46|0
1644831900000|2022-02-14 09:45:00|12789.85|12789.85|12782|12782|12789.85|12789.85|12782|12782|0
1644832200000|2022-02-14 09:50:00|12783.97|12783.97|12780.37|12780.37|12783.97|12783.97|12772.56|12772.56|0
1644832500000|2022-02-14 09:55:00|12782.34|12782.34|12777.51|12777.51|12784.31|12784.31|12771.12|12771.12|0
1644832800000|2022-02-14 10:00:00|12776.44|12776.44|12787.34|12787.34|12787.34|12787.34|12755.92|12755.92|0
1644833100000|2022-02-14 10:05:00|12787.74|12787.74|12802.97|12802.97|12804.64|12804.64|12783.81|12783.81|0
1644833400000|2022-02-14 10:10:00|12803.5|12803.5|12822.59|12822.59|12822.59|12822.59|12794.64|12794.64|0
1644833700000|2022-02-14 10:15:00|12823.84|12823.84|12809.76|12809.76|12824.54|12824.54|12809.76|12809.76|0
1644834000000|2022-02-14 10:20:00|12809.35|12809.35|12806.47|12806.47|12819.66|12819.66|12805.08|12805.08|0
1644834300000|2022-02-14 10:25:00|12807.16|12807.16|12793.52|12793.52|12807.16|12807.16|12787.03|12787.03|0
1644834600000|2022-02-14 10:30:00|12790.51|12790.51|12799.89|12799.89|12805.79|12805.79|12789.26|12789.26|0
1644834900000|2022-02-14 10:35:00|12800.49|12800.49|12832.38|12832.38|12834.35|12834.35|12800.49|12800.49|0
1644835200000|2022-02-14 10:40:00|12830.42|12830.42|12827.93|12827.93|12836.84|12836.84|12826.37|12826.37|0
1644835500000|2022-02-14 10:45:00|12822.03|12822.03|12840.76|12840.76|12841.6|12841.6|12819.2|12819.2|0
1644835800000|2022-02-14 10:50:00|12845.62|12845.62|12842.25|12842.25|12846.31|12846.31|12839.75|12839.75|0
1644836100000|2022-02-14 10:55:00|12839.79|12839.79|12815.67|12815.67|12839.79|12839.79|12815.67|12815.67|0
1644836400000|2022-02-14 11:00:00|12815.13|12815.13|12815.44|12815.44|12817.21|12817.21|12808.96|12808.96|0
1644836700000|2022-02-14 11:05:00|12817.52|12817.52|12803.52|12803.52|12817.52|12817.52|12795.52|12795.52|0
1644837000000|2022-02-14 11:10:00|12804.9|12804.9|12814.47|12814.47|12819.33|12819.33|12803.03|12803.03|0
1644837300000|2022-02-14 11:15:00|12818.4|12818.4|12823.83|12823.83|12829.13|12829.13|12818.4|12818.4|0
1644837600000|2022-02-14 11:20:00|12821.74|12821.74|12829.52|12829.52|12834.96|12834.96|12821.74|12821.74|0
1644837900000|2022-02-14 11:25:00|12831.6|12831.6|12846.47|12846.47|12849.74|12849.74|12831.6|12831.6|0
1644838200000|2022-02-14 11:30:00|12842.53|12842.53|12833.13|12833.13|12842.53|12842.53|12827.57|12827.57|0
1644838500000|2022-02-14 11:35:00|12839.04|12839.04|12853.15|12853.15|12853.15|12853.15|12835.1|12835.1|0
1644838800000|2022-02-14 11:40:00|12852.45|12852.45|12851.01|12851.01|12852.99|12852.99|12846.55|12846.55|0
1644839100000|2022-02-14 11:45:00|12851.71|12851.71|12853.44|12853.44|12854.83|12854.83|12845.74|12845.74|0
1644839400000|2022-02-14 11:50:00|12854.04|12854.04|12867.93|12867.93|12873.94|12873.94|12854.04|12854.04|0
1644839700000|2022-02-14 11:55:00|12865.96|12865.96|12849.51|12849.51|12871.86|12871.86|12846.52|12846.52|0
1644840000000|2022-02-14 12:00:00|12851.47|12851.47|12845.86|12845.86|12852.17|12852.17|12842.33|12842.33|0
1644840300000|2022-02-14 12:05:00|12847.94|12847.94|12857.03|12857.03|12857.61|12857.61|12845.16|12845.16|0
1644840600000|2022-02-14 12:10:00|12859|12859|12851.87|12851.87|12859|12859|12851.18|12851.18|0
1644840900000|2022-02-14 12:15:00|12844|12844|12846.76|12846.76|12846.76|12846.76|12840.07|12840.07|0
1644841200000|2022-02-14 12:20:00|12842.82|12842.82|12838.96|12838.96|12846.76|12846.76|12838.96|12838.96|0
1644841500000|2022-02-14 12:25:00|12838.27|12838.27|12833.52|12833.52|12842.27|12842.27|12832.32|12832.32|0
1644841800000|2022-02-14 12:30:00|12832.99|12832.99|12825.99|12825.99|12837.29|12837.29|12823.15|12823.15|0
1644842100000|2022-02-14 12:35:00|12822.05|12822.05|12865.44|12865.44|12866.13|12866.13|12822.05|12822.05|0
1644842400000|2022-02-14 12:40:00|12865.97|12865.97|12901.23|12901.23|12907.13|12907.13|12865.97|12865.97|0
1644842700000|2022-02-14 12:45:00|12907.13|12907.13|12912.95|12912.95|12935.67|12935.67|12907.13|12907.13|0
1644843000000|2022-02-14 12:50:00|12911.56|12911.56|12895.48|12895.48|12917.47|12917.47|12895.48|12895.48|0
1644843300000|2022-02-14 12:55:00|12899.42|12899.42|12915.7|12915.7|12917.09|12917.09|12899.42|12899.42|0
1644843600000|2022-02-14 13:00:00|12917.09|12917.09|12916.83|12916.83|12933.62|12933.62|12915.99|12915.99|0
1644843900000|2022-02-14 13:05:00|12918.79|12918.79|12950.13|12950.13|12953.89|12953.89|12918.79|12918.79|0
1644844200000|2022-02-14 13:10:00|12949.43|12949.43|12939.62|12939.62|12954.64|12954.64|12939.62|12939.62|0
1644844500000|2022-02-14 13:15:00|12940.31|12940.31|12940.83|12940.83|12941.52|12941.52|12935.07|12935.07|0
1644844800000|2022-02-14 13:20:00|12938.86|12938.86|12949.01|12949.01|12952.34|12952.34|12938.17|12938.17|0
1644845100000|2022-02-14 13:25:00|12949.7|12949.7|12953.23|12953.23|12953.23|12953.23|12944.94|12944.94|0
1644845400000|2022-02-14 13:30:00|12953.83|12953.83|12939.99|12939.99|12953.83|12953.83|12934.14|12934.14|0
1644845700000|2022-02-14 13:35:00|12941.38|12941.38|12948.84|12948.84|12948.84|12948.84|12941.38|12941.38|0
1644846000000|2022-02-14 13:40:00|12947.78|12947.78|12933.1|12933.1|12953.11|12953.11|12933.1|12933.1|0
1644846300000|2022-02-14 13:45:00|12932.4|12932.4|12918.19|12918.19|12932.4|12932.4|12918.19|12918.19|0
1644846600000|2022-02-14 13:50:00|12917.49|12917.49|12914.69|12914.69|12919.69|12919.69|12911.18|12911.18|0
1644846900000|2022-02-14 13:55:00|12915.76|12915.76|12902.38|12902.38|12915.76|12915.76|12902.38|12902.38|0
1644847200000|2022-02-14 14:00:00|12901.78|12901.78|12912.33|12912.33|12913.03|12913.03|12891.94|12891.94|0
1644847500000|2022-02-14 14:05:00|12916.27|12916.27|12928.03|12928.03|12928.03|12928.03|12916.27|12916.27|0
1644847800000|2022-02-14 14:10:00|12926.07|12926.07|12933.3|12933.3|12933.3|12933.3|12925.53|12925.53|0
1644848100000|2022-02-14 14:15:00|12931.91|12931.91|12919.91|12919.91|12931.91|12931.91|12919.91|12919.91|0
1644848400000|2022-02-14 14:20:00|12921.88|12921.88|12898.75|12898.75|12921.88|12921.88|12898.75|12898.75|0
1644848700000|2022-02-14 14:25:00|12900.13|12900.13|12891.89|12891.89|12900.13|12900.13|12889.92|12889.92|0
1644849000000|2022-02-14 14:30:00|12893.86|12893.86|12877.76|12877.76|12905.01|12905.01|12866.8|12866.8|0
1644849300000|2022-02-14 14:35:00|12875.79|12875.79|12890.08|12890.08|12902.37|12902.37|12875.79|12875.79|0
1644849600000|2022-02-14 14:40:00|12892.16|12892.16|12866.34|12866.34|12892.98|12892.98|12865.74|12865.74|0
1644849900000|2022-02-14 14:45:00|12862.4|12862.4|12859.86|12859.86|12862.4|12862.4|12836.03|12836.03|0
1644850200000|2022-02-14 14:50:00|12863.79|12863.79|12893.63|12893.63|12893.63|12893.63|12863.79|12863.79|0
1644850500000|2022-02-14 14:55:00|12892.24|12892.24|12879.23|12879.23|12892.24|12892.24|12872.91|12872.91|0
1644850800000|2022-02-14 15:00:00|12879.63|12879.63|12855.65|12855.65|12884|12884|12852.98|12852.98|0
1644851100000|2022-02-14 15:05:00|12857.62|12857.62|12851.62|12851.62|12877.98|12877.98|12848.96|12848.96|0
1644851400000|2022-02-14 15:10:00|12855.55|12855.55|12871.72|12871.72|12885.57|12885.57|12855.55|12855.55|0
1644851700000|2022-02-14 15:15:00|12869.75|12869.75|12855.93|12855.93|12872.32|12872.32|12833.48|12833.48|0
1644852000000|2022-02-14 15:20:00|12850.03|12850.03|12855.04|12855.04|12855.46|12855.46|12836.89|12836.89|0
1644852300000|2022-02-14 15:25:00|12854.35|12854.35|12849.73|12849.73|12854.35|12854.35|12840.53|12840.53|0
1644852600000|2022-02-14 15:30:00|12850.42|12850.42|12847.1|12847.1|12851.81|12851.81|12830.24|12830.24|0
1644852900000|2022-02-14 15:35:00|12845.13|12845.13|12851.74|12851.74|12855.68|12855.68|12845.13|12845.13|0
1644853200000|2022-02-14 15:40:00|12853.13|12853.13|12839.22|12839.22|12860.19|12860.19|12839.22|12839.22|0
1644853500000|2022-02-14 15:45:00|12838.52|12838.52|12848.4|12848.4|12852.29|12852.29|12837.46|12837.46|0
1644853800000|2022-02-14 15:50:00|12849.79|12849.79|12861.29|12861.29|12861.94|12861.94|12849.79|12849.79|0
1644854100000|2022-02-14 15:55:00|12861.98|12861.98|12874.5|12874.5|12878.74|12878.74|12861.98|12861.98|0
1644854400000|2022-02-14 16:00:00|12872.54|12872.54|12881.52|12881.52|12885.25|12885.25|12863.88|12863.88|0
1644854700000|2022-02-14 16:05:00|12880.83|12880.83|12879.33|12879.33|12889.51|12889.51|12874.58|12874.58|0
1644855000000|2022-02-14 16:10:00|12878.8|12878.8|12887.63|12887.63|12891.4|12891.4|12871.81|12871.81|0
1644855300000|2022-02-14 16:15:00|12889.59|12889.59|12913.2|12913.2|12915.12|12915.12|12889.59|12889.59|0
1644855600000|2022-02-14 16:20:00|12912.6|12912.6|12914.05|12914.05|12927.41|12927.41|12912.6|12912.6|0
1644855900000|2022-02-14 16:25:00|12913.36|12913.36|12922.01|12922.01|12932.07|12932.07|12913.36|12913.36|0
1644912900000|2022-02-15 08:15:00|13002.21|13002.21|12992.98|12992.98|13005.62|13005.62|12972.2|12972.2|0
1644913200000|2022-02-15 08:20:00|12993.67|12993.67|12975.99|12975.99|12998.99|12998.99|12975.99|12975.99|0
1644913500000|2022-02-15 08:25:00|12974.6|12974.6|12974.03|12974.03|12983.1|12983.1|12968.08|12968.08|0
1644913800000|2022-02-15 08:30:00|12975.42|12975.42|12983.78|12983.78|12986.81|12986.81|12967.17|12967.17|0
1644914100000|2022-02-15 08:35:00|12981.81|12981.81|12966.97|12966.97|12981.81|12981.81|12966.97|12966.97|0
1644914400000|2022-02-15 08:40:00|12967.66|12967.66|12973.64|12973.64|12981.39|12981.39|12965.24|12965.24|0
1644914700000|2022-02-15 08:45:00|12972.94|12972.94|12997.4|12997.4|13004.9|13004.9|12969.42|12969.42|0
1644915000000|2022-02-15 08:50:00|12999.36|12999.36|12973.4|12973.4|13011.4|13011.4|12971.43|12971.43|0
1644915300000|2022-02-15 08:55:00|12972.01|12972.01|13001.19|13001.19|13003.53|13003.53|12971.85|12971.85|0
1644915600000|2022-02-15 09:00:00|13000.5|13000.5|12994.25|12994.25|13007.67|13007.67|12992.28|12992.28|0
1644915900000|2022-02-15 09:05:00|12995.64|12995.64|13011.43|13011.43|13021.06|13021.06|12995.64|12995.64|0
1644916200000|2022-02-15 09:10:00|13010.74|13010.74|12982.94|12982.94|13010.74|13010.74|12970.74|12970.74|0
1644916500000|2022-02-15 09:15:00|12984.33|12984.33|12999.33|12999.33|13010.11|13010.11|12984.33|12984.33|0
1644916800000|2022-02-15 09:20:00|12998.64|12998.64|13009.59|13009.59|13009.59|13009.59|12994.7|12994.7|0
1644917100000|2022-02-15 09:25:00|13011.56|13011.56|13011.84|13011.84|13015.41|13015.41|13005.83|13005.83|0
1644917400000|2022-02-15 09:30:00|13009.87|13009.87|13032.45|13032.45|13037.54|13037.54|13009.87|13009.87|0
1644917700000|2022-02-15 09:35:00|13033.15|13033.15|13056.97|13056.97|13056.97|13056.97|13031.76|13031.76|0
1644918000000|2022-02-15 09:40:00|13066.92|13066.92|13050.39|13050.39|13073.35|13073.35|13044.49|13044.49|0
1644918300000|2022-02-15 09:45:00|13048.42|13048.42|13045.71|13045.71|13049.64|13049.64|13038.02|13038.02|0
1644918600000|2022-02-15 09:50:00|13041.78|13041.78|12993.67|12993.67|13041.78|13041.78|12991.7|12991.7|0
1644918900000|2022-02-15 09:55:00|12992.83|12992.83|12993.12|12993.12|13009.26|13009.26|12989.53|12989.53|0
1644919200000|2022-02-15 10:00:00|12993.81|12993.81|13003.81|13003.81|13018.23|13018.23|12993.81|12993.81|0
1644919500000|2022-02-15 10:05:00|13000.22|13000.22|13005.38|13005.38|13008.74|13008.74|12994.59|12994.59|0
1644919800000|2022-02-15 10:10:00|12997.51|12997.51|12994.8|12994.8|12999.89|12999.89|12994.8|12994.8|0
1644920100000|2022-02-15 10:15:00|12996.76|12996.76|12993.44|12993.44|13001.23|13001.23|12986.15|12986.15|0
1644920400000|2022-02-15 10:20:00|12992.74|12992.74|12974.4|12974.4|12998.65|12998.65|12973.99|12973.99|0
1644920700000|2022-02-15 10:25:00|12974.81|12974.81|12995.38|12995.38|13000.23|13000.23|12974.81|12974.81|0
1644921000000|2022-02-15 10:30:00|13001.28|13001.28|13007.12|13007.12|13009.29|13009.29|12990.72|12990.72|0
1644921300000|2022-02-15 10:35:00|13005.15|13005.15|13023.66|13023.66|13023.66|13023.66|13005.15|13005.15|0
1644921600000|2022-02-15 10:40:00|13025.63|13025.63|13030.59|13030.59|13032.56|13032.56|13017.07|13017.07|0
1644921900000|2022-02-15 10:45:00|13031.41|13031.41|13038|13038|13039.8|13039.8|13028.83|13028.83|0
1644922200000|2022-02-15 10:50:00|13036.61|13036.61|13026.61|13026.61|13038.41|13038.41|13025.11|13025.11|0
1644922500000|2022-02-15 10:55:00|13028.58|13028.58|13034.78|13034.78|13039.64|13039.64|13028.58|13028.58|0
1644922800000|2022-02-15 11:00:00|13035.47|13035.47|13043.86|13043.86|13046.1|13046.1|13035.47|13035.47|0
1644923100000|2022-02-15 11:05:00|13041.89|13041.89|13045.23|13045.23|13046.46|13046.46|13039.93|13039.93|0
1644923400000|2022-02-15 11:10:00|13046.62|13046.62|13061.71|13061.71|13061.71|13061.71|13041.91|13041.91|0
1644923700000|2022-02-15 11:15:00|13065.64|13065.64|13066.7|13066.7|13069.29|13069.29|13064.2|13064.2|0
1644924000000|2022-02-15 11:20:00|13067.12|13067.12|13078.74|13078.74|13078.74|13078.74|13067.12|13067.12|0
1644924300000|2022-02-15 11:25:00|13084.65|13084.65|13072.43|13072.43|13086.65|13086.65|13067.69|13067.69|0
1644924600000|2022-02-15 11:30:00|13074.51|13074.51|13082.5|13082.5|13086.16|13086.16|13074.51|13074.51|0
1644924900000|2022-02-15 11:35:00|13083.57|13083.57|13084.32|13084.32|13087.44|13087.44|13077.71|13077.71|0
1644925200000|2022-02-15 11:40:00|13083.63|13083.63|13090.29|13090.29|13090.29|13090.29|13073.92|13073.92|0
1644925500000|2022-02-15 11:45:00|13090.82|13090.82|13090.06|13090.06|13095.55|13095.55|13089.39|13089.39|0
1644925800000|2022-02-15 11:50:00|13090.6|13090.6|13090.84|13090.84|13090.84|13090.84|13083.87|13083.87|0
1644926100000|2022-02-15 11:55:00|13091.37|13091.37|13083.64|13083.64|13092.41|13092.41|13081.46|13081.46|0
1644926400000|2022-02-15 12:00:00|13083.23|13083.23|13072.82|13072.82|13083.23|13083.23|13068.2|13068.2|0
1644926700000|2022-02-15 12:05:00|13074.79|13074.79|13089.85|13089.85|13094.59|13094.59|13074.79|13074.79|0
1644927000000|2022-02-15 12:10:00|13087.88|13087.88|13088.31|13088.31|13095.49|13095.49|13085.91|13085.91|0
1644927300000|2022-02-15 12:15:00|13082.3|13082.3|13080.36|13080.36|13084.96|13084.96|13080.36|13080.36|0
1644927600000|2022-02-15 12:20:00|13084.29|13084.29|13085.15|13085.15|13089.73|13089.73|13084.29|13084.29|0
1644927900000|2022-02-15 12:25:00|13085.84|13085.84|13086.95|13086.95|13089.35|13089.35|13081.3|13081.3|0
1644928200000|2022-02-15 12:30:00|13087.64|13087.64|13082.58|13082.58|13087.64|13087.64|13078.52|13078.52|0
1644928500000|2022-02-15 12:35:00|13083.27|13083.27|13078.94|13078.94|13083.96|13083.96|13072.86|13072.86|0
1644928800000|2022-02-15 12:40:00|13078.1|13078.1|13074.49|13074.49|13078.94|13078.94|13070.86|13070.86|0
1644929100000|2022-02-15 12:45:00|13075.87|13075.87|13080.25|13080.25|13084.63|13084.63|13075.87|13075.87|0
1644929400000|2022-02-15 12:50:00|13078.29|13078.29|13078.71|13078.71|13078.71|13078.71|13075.35|13075.35|0
1644929700000|2022-02-15 12:55:00|13079.24|13079.24|13076.58|13076.58|13084.4|13084.4|13074.03|13074.03|0
1644930000000|2022-02-15 13:00:00|13078.55|13078.55|13084.02|13084.02|13084.6|13084.6|13078.55|13078.55|0
1644930300000|2022-02-15 13:05:00|13082.05|13082.05|13087.4|13087.4|13087.4|13087.4|13079.28|13079.28|0
1644930600000|2022-02-15 13:10:00|13086.71|13086.71|13079.16|13079.16|13089.58|13089.58|13079.16|13079.16|0
1644930900000|2022-02-15 13:15:00|13077.19|13077.19|13065.94|13065.94|13077.19|13077.19|13065.94|13065.94|0
1644931200000|2022-02-15 13:20:00|13063.97|13063.97|13061.38|13061.38|13065.63|13065.63|13061.38|13061.38|0
1644931500000|2022-02-15 13:25:00|13062.19|13062.19|13060.04|13060.04|13067.15|13067.15|13060.04|13060.04|0
1644931800000|2022-02-15 13:30:00|13058.07|13058.07|13071.6|13071.6|13073.56|13073.56|13055.03|13055.03|0
1644932100000|2022-02-15 13:35:00|13075.53|13075.53|13079.07|13079.07|13084.97|13084.97|13069.65|13069.65|0
1644932400000|2022-02-15 13:40:00|13081.04|13081.04|13078.38|13078.38|13088.8|13088.8|13078.38|13078.38|0
1644932700000|2022-02-15 13:45:00|13082.32|13082.32|13092.15|13092.15|13092.15|13092.15|13082.32|13082.32|0
1644933000000|2022-02-15 13:50:00|13091.74|13091.74|13082.48|13082.48|13093.71|13093.71|13080.51|13080.51|0
1644933300000|2022-02-15 13:55:00|13083.01|13083.01|13075.85|13075.85|13083.01|13083.01|13065.99|13065.99|0
1644933600000|2022-02-15 14:00:00|13076.54|13076.54|13094.14|13094.14|13100.04|13100.04|13076.54|13076.54|0
1644933900000|2022-02-15 14:05:00|13092.17|13092.17|13091.83|13091.83|13096.17|13096.17|13090.37|13090.37|0
1644934200000|2022-02-15 14:10:00|13091.14|13091.14|13081.04|13081.04|13093.1|13093.1|13081.04|13081.04|0
1644934500000|2022-02-15 14:15:00|13079.07|13079.07|13081.89|13081.89|13083.97|13083.97|13078.54|13078.54|0
1644934800000|2022-02-15 14:20:00|13081.05|13081.05|13090.3|13090.3|13091.5|13091.5|13080.64|13080.64|0
1644935100000|2022-02-15 14:25:00|13088.33|13088.33|13074.23|13074.23|13088.33|13088.33|13069.98|13069.98|0
1644935400000|2022-02-15 14:30:00|13073.7|13073.7|13085.55|13085.55|13087.52|13087.52|13072.32|13072.32|0
1644935700000|2022-02-15 14:35:00|13084.95|13084.95|13087.77|13087.77|13091.82|13091.82|13081.02|13081.02|0
1644936000000|2022-02-15 14:40:00|13087.24|13087.24|13077.19|13077.19|13087.24|13087.24|13076.85|13076.85|0
1644936300000|2022-02-15 14:45:00|13078.58|13078.58|13059.51|13059.51|13091.33|13091.33|13059.51|13059.51|0
1644936600000|2022-02-15 14:50:00|13055.58|13055.58|13073.6|13073.6|13079.13|13079.13|13050.25|13050.25|0
1644936900000|2022-02-15 14:55:00|13075.57|13075.57|13081.35|13081.35|13093.35|13093.35|13068.65|13068.65|0
1644937200000|2022-02-15 15:00:00|13081.89|13081.89|13069.7|13069.7|13083.16|13083.16|13068.31|13068.31|0
1644937500000|2022-02-15 15:05:00|13070.39|13070.39|13073.74|13073.74|13088.74|13088.74|13070.39|13070.39|0
1644937800000|2022-02-15 15:10:00|13074.28|13074.28|13052.82|13052.82|13074.28|13074.28|13052.82|13052.82|0
1644938100000|2022-02-15 15:15:00|13054.79|13054.79|13056.33|13056.33|13066.78|13066.78|13054.79|13054.79|0
1644938400000|2022-02-15 15:20:00|13055.13|13055.13|13037.77|13037.77|13055.13|13055.13|13028.9|13028.9|0
1644938700000|2022-02-15 15:25:00|13037.23|13037.23|13042.15|13042.15|13048.74|13048.74|13022.28|13022.28|0
1644939000000|2022-02-15 15:30:00|13042.84|13042.84|13047.36|13047.36|13053.59|13053.59|13041.08|13041.08|0
1644939300000|2022-02-15 15:35:00|13047.89|13047.89|13048.61|13048.61|13050.32|13050.32|13044.62|13044.62|0
1644939600000|2022-02-15 15:40:00|13050.21|13050.21|13050.3|13050.3|13052.1|13052.1|13046.88|13046.88|0
1644939900000|2022-02-15 15:45:00|13050.7|13050.7|13058.66|13058.66|13061.88|13061.88|13050.7|13050.7|0
1644940200000|2022-02-15 15:50:00|13057.83|13057.83|13064.89|13064.89|13064.89|13064.89|13052.15|13052.15|0
1644940500000|2022-02-15 15:55:00|13065.42|13065.42|13051.46|13051.46|13069.15|13069.15|13048.11|13048.11|0
1644940800000|2022-02-15 16:00:00|13052.16|13052.16|13058.85|13058.85|13058.85|13058.85|13049.35|13049.35|0
1644941100000|2022-02-15 16:05:00|13056.88|13056.88|13047.13|13047.13|13057.58|13057.58|13046.19|13046.19|0
1644941400000|2022-02-15 16:10:00|13046.72|13046.72|13049.79|13049.79|13050.32|13050.32|13042.71|13042.71|0
1644941700000|2022-02-15 16:15:00|13049.09|13049.09|13051.21|13051.21|13051.85|13051.85|13046.24|13046.24|0
1644942000000|2022-02-15 16:20:00|13053.3|13053.3|13063.19|13063.19|13069.34|13069.34|13053.3|13053.3|0
1644942300000|2022-02-15 16:25:00|13062.78|13062.78|13039.01|13039.01|13063.38|13063.38|13035.08|13035.08|0
1644999300000|2022-02-16 08:15:00|13125.31|13125.31|13121.75|13121.75|13141.61|13141.61|13120.37|13120.37|0
1644999600000|2022-02-16 08:20:00|13122.45|13122.45|13133.33|13133.33|13133.33|13133.33|13119.67|13119.67|0
1644999900000|2022-02-16 08:25:00|13132.12|13132.12|13106.38|13106.38|13134.9|13134.9|13104.66|13104.66|0
1645000200000|2022-02-16 08:30:00|13098.51|13098.51|13103.32|13103.32|13105.18|13105.18|13092.26|13092.26|0
1645000500000|2022-02-16 08:35:00|13105.4|13105.4|13088.44|13088.44|13115.93|13115.93|13087.75|13087.75|0
1645000800000|2022-02-16 08:40:00|13089.14|13089.14|13063.88|13063.88|13089.14|13089.14|13052.07|13052.07|0
1645001100000|2022-02-16 08:45:00|13069.78|13069.78|13059.8|13059.8|13075.25|13075.25|13059.1|13059.1|0
1645001400000|2022-02-16 08:50:00|13051.93|13051.93|13054.81|13054.81|13062.65|13062.65|13050.89|13050.89|0
1645001700000|2022-02-16 08:55:00|13052.84|13052.84|13047.47|13047.47|13061.2|13061.2|13044.28|13044.28|0
1645002000000|2022-02-16 09:00:00|13048.54|13048.54|13074.29|13074.29|13079.78|13079.78|13048.54|13048.54|0
1645002300000|2022-02-16 09:05:00|13072.91|13072.91|13045.49|13045.49|13073.44|13073.44|13045.49|13045.49|0
1645002600000|2022-02-16 09:10:00|13051.39|13051.39|13061.25|13061.25|13066.33|13066.33|13050.17|13050.17|0
1645002900000|2022-02-16 09:15:00|13063.22|13063.22|13061.01|13061.01|13068.65|13068.65|13054.3|13054.3|0
1645003200000|2022-02-16 09:20:00|13059.04|13059.04|13066.1|13066.1|13066.1|13066.1|13052.63|13052.63|0
1645003500000|2022-02-16 09:25:00|13066.63|13066.63|13059.9|13059.9|13067.16|13067.16|13057.45|13057.45|0
1645003800000|2022-02-16 09:30:00|13061.98|13061.98|13065.97|13065.97|13068.63|13068.63|13058.1|13058.1|0
1645004100000|2022-02-16 09:35:00|13064.32|13064.32|13058.33|13058.33|13064.32|13064.32|13053.25|13053.25|0
1645004400000|2022-02-16 09:40:00|13057.26|13057.26|13056.28|13056.28|13057.68|13057.68|13053.17|13053.17|0
1645004700000|2022-02-16 09:45:00|13060.22|13060.22|13059.47|13059.47|13062.99|13062.99|13056.33|13056.33|0
1645005000000|2022-02-16 09:50:00|13060.29|13060.29|13062.95|13062.95|13064.33|13064.33|13058.9|13058.9|0
1645005300000|2022-02-16 09:55:00|13062.25|13062.25|13071.84|13071.84|13071.96|13071.96|13062.25|13062.25|0
1645005600000|2022-02-16 10:00:00|13063.97|13063.97|13065.74|13065.74|13066.05|13066.05|13056.19|13056.19|0
1645005900000|2022-02-16 10:05:00|13066.43|13066.43|13086.89|13086.89|13087.42|13087.42|13062.5|13062.5|0
1645006200000|2022-02-16 10:10:00|13088.86|13088.86|13107.06|13107.06|13107.06|13107.06|13087.66|13087.66|0
1645006500000|2022-02-16 10:15:00|13106.37|13106.37|13089.75|13089.75|13106.37|13106.37|13089.05|13089.05|0
1645006800000|2022-02-16 10:20:00|13089.15|13089.15|13078.61|13078.61|13091.72|13091.72|13077.92|13077.92|0
1645007100000|2022-02-16 10:25:00|13082.55|13082.55|13081.92|13081.92|13085.7|13085.7|13080.58|13080.58|0
1645007400000|2022-02-16 10:30:00|13080.72|13080.72|13077.7|13077.7|13082.69|13082.69|13073.77|13073.77|0
1645007700000|2022-02-16 10:35:00|13077.01|13077.01|13069.59|13069.59|13079.67|13079.67|13069.59|13069.59|0
1645008000000|2022-02-16 10:40:00|13073.53|13073.53|13079.37|13079.37|13087|13087|13073.53|13073.53|0
1645008300000|2022-02-16 10:45:00|13078.3|13078.3|13095.49|13095.49|13095.49|13095.49|13078.3|13078.3|0
1645008600000|2022-02-16 10:50:00|13097.45|13097.45|13095.89|13095.89|13099.36|13099.36|13092.97|13092.97|0
1645008900000|2022-02-16 10:55:00|13099.83|13099.83|13117.14|13117.14|13119.57|13119.57|13099.83|13099.83|0
1645009200000|2022-02-16 11:00:00|13116.72|13116.72|13119.74|13119.74|13124.99|13124.99|13114.35|13114.35|0
1645009500000|2022-02-16 11:05:00|13117.66|13117.66|13112.9|13112.9|13118.35|13118.35|13107|13107|0
1645009800000|2022-02-16 11:10:00|13114.29|13114.29|13107.74|13107.74|13114.29|13114.29|13107.2|13107.2|0
1645010100000|2022-02-16 11:15:00|13111.67|13111.67|13130.02|13130.02|13130.02|13130.02|13111.67|13111.67|0
1645010400000|2022-02-16 11:20:00|13126.09|13126.09|13112.14|13112.14|13126.09|13126.09|13110.94|13110.94|0
1645010700000|2022-02-16 11:25:00|13108.21|13108.21|13113.04|13113.04|13113.04|13113.04|13099.23|13099.23|0
1645011000000|2022-02-16 11:30:00|13114.42|13114.42|13115.81|13115.81|13120.33|13120.33|13112.46|13112.46|0
1645011300000|2022-02-16 11:35:00|13117.2|13117.2|13121.37|13121.37|13123.37|13123.37|13116.92|13116.92|0
1645011600000|2022-02-16 11:40:00|13121.91|13121.91|13132.74|13132.74|13133.15|13133.15|13119.29|13119.29|0
1645011900000|2022-02-16 11:45:00|13132.33|13132.33|13136.87|13136.87|13137.56|13137.56|13131.82|13131.82|0
1645012200000|2022-02-16 11:50:00|13138.84|13138.84|13110.56|13110.56|13138.84|13138.84|13110.56|13110.56|0
1645012500000|2022-02-16 11:55:00|13106.63|13106.63|13104.37|13104.37|13111.37|13111.37|13103.07|13103.07|0
1645012800000|2022-02-16 12:00:00|13106.34|13106.34|13116.09|13116.09|13119.21|13119.21|13106.34|13106.34|0
1645013100000|2022-02-16 12:05:00|13110.19|13110.19|13112.85|13112.85|13118.75|13118.75|13106.95|13106.95|0
1645013400000|2022-02-16 12:10:00|13110.77|13110.77|13115.32|13115.32|13117.29|13117.29|13110.77|13110.77|0
1645013700000|2022-02-16 12:15:00|13114.62|13114.62|13106.98|13106.98|13114.62|13114.62|13104.9|13104.9|0
1645014000000|2022-02-16 12:20:00|13106.29|13106.29|13105.5|13105.5|13109.44|13109.44|13102.94|13102.94|0
1645014300000|2022-02-16 12:25:00|13106.2|13106.2|13103.01|13103.01|13108.18|13108.18|13101.25|13101.25|0
1645014600000|2022-02-16 12:30:00|13102.32|13102.32|13101.36|13101.36|13107.62|13107.62|13099.57|13099.57|0
1645014900000|2022-02-16 12:35:00|13098.95|13098.95|13077.34|13077.34|13099.01|13099.01|13077.34|13077.34|0
1645015200000|2022-02-16 12:40:00|13076.93|13076.93|13076.29|13076.29|13078.9|13078.9|13068.65|13068.65|0
1645015500000|2022-02-16 12:45:00|13075.76|13075.76|13093.91|13093.91|13095.98|13095.98|13075.76|13075.76|0
1645015800000|2022-02-16 12:50:00|13089.98|13089.98|13095.84|13095.84|13102.43|13102.43|13088.01|13088.01|0
1645016100000|2022-02-16 12:55:00|13095.14|13095.14|13090.92|13090.92|13097.52|13097.52|13090.92|13090.92|0
1645016400000|2022-02-16 13:00:00|13094.86|13094.86|13073.82|13073.82|13094.86|13094.86|13073.82|13073.82|0
1645016700000|2022-02-16 13:05:00|13075.78|13075.78|13067.08|13067.08|13075.78|13075.78|13064.14|13064.14|0
1645017000000|2022-02-16 13:10:00|13066.39|13066.39|13057.69|13057.69|13066.39|13066.39|13057.69|13057.69|0
1645017300000|2022-02-16 13:15:00|13059.08|13059.08|13059.99|13059.99|13059.99|13059.99|13049.24|13049.24|0
1645017600000|2022-02-16 13:20:00|13060.69|13060.69|13059.99|13059.99|13069.94|13069.94|13055.36|13055.36|0
1645017900000|2022-02-16 13:25:00|13059.57|13059.57|13063.74|13063.74|13063.74|13063.74|13057.61|13057.61|0
1645018200000|2022-02-16 13:30:00|13061.77|13061.77|13063.74|13063.74|13066.98|13066.98|13057.83|13057.83|0
1645018500000|2022-02-16 13:35:00|13067.68|13067.68|13056.43|13056.43|13071.03|13071.03|13054.35|13054.35|0
1645018800000|2022-02-16 13:40:00|13048.56|13048.56|13055.86|13055.86|13059.8|13059.8|13045.57|13045.57|0
1645019100000|2022-02-16 13:45:00|13057.83|13057.83|13045.89|13045.89|13059.64|13059.64|13045.6|13045.6|0
1645019400000|2022-02-16 13:50:00|13045.35|13045.35|13045.48|13045.48|13047.41|13047.41|13038.19|13038.19|0
1645019700000|2022-02-16 13:55:00|13047.45|13047.45|13043.31|13043.31|13048.14|13048.14|13039.96|13039.96|0
1645020000000|2022-02-16 14:00:00|13042.78|13042.78|13055.73|13055.73|13055.73|13055.73|13041.58|13041.58|0
1645020300000|2022-02-16 14:05:00|13054.34|13054.34|13048.27|13048.27|13056.4|13056.4|13045.61|13045.61|0
1645020600000|2022-02-16 14:10:00|13046.88|13046.88|13023.37|13023.37|13046.88|13046.88|13021.99|13021.99|0
1645020900000|2022-02-16 14:15:00|13022.17|13022.17|13024.29|13024.29|13039.99|13039.99|13018.8|13018.8|0
1645021200000|2022-02-16 14:20:00|13023.6|13023.6|13023.41|13023.41|13029.15|13029.15|13012.91|13012.91|0
1645021500000|2022-02-16 14:25:00|13020.63|13020.63|13021.56|13021.56|13026.59|13026.59|13017.15|13017.15|0
1645021800000|2022-02-16 14:30:00|13015.66|13015.66|13027.13|13027.13|13033.03|13033.03|13011.72|13011.72|0
1645022100000|2022-02-16 14:35:00|13026.43|13026.43|13006.68|13006.68|13027.13|13027.13|13003.5|13003.5|0
1645022400000|2022-02-16 14:40:00|13005.99|13005.99|12987.32|12987.32|13005.99|13005.99|12985.16|12985.16|0
1645022700000|2022-02-16 14:45:00|12988.14|12988.14|12982.75|12982.75|12995.06|12995.06|12974.3|12974.3|0
1645023000000|2022-02-16 14:50:00|12982.06|12982.06|12940.11|12940.11|12982.75|12982.75|12933.62|12933.62|0
1645023300000|2022-02-16 14:55:00|12941.5|12941.5|12944.76|12944.76|12949.34|12949.34|12939.27|12939.27|0
1645023600000|2022-02-16 15:00:00|12940.83|12940.83|12958.38|12958.38|12958.56|12958.56|12940.83|12940.83|0
1645023900000|2022-02-16 15:05:00|12960.35|12960.35|12954.03|12954.03|12969.21|12969.21|12954.03|12954.03|0
1645024200000|2022-02-16 15:10:00|12952.64|12952.64|12956.94|12956.94|12959.32|12959.32|12949|12949|0
1645024500000|2022-02-16 15:15:00|12955.55|12955.55|12937.3|12937.3|12955.55|12955.55|12936.02|12936.02|0
1645024800000|2022-02-16 15:20:00|12936.6|12936.6|12929.42|12929.42|12937.99|12937.99|12926.65|12926.65|0
1645025100000|2022-02-16 15:25:00|12930.12|12930.12|12935.76|12935.76|12935.76|12935.76|12924.22|12924.22|0
1645025400000|2022-02-16 15:30:00|12934.38|12934.38|12942.6|12942.6|12942.6|12942.6|12929.35|12929.35|0
1645025700000|2022-02-16 15:35:00|12941.91|12941.91|12911.63|12911.63|12942.41|12942.41|12911.63|12911.63|0
1645026000000|2022-02-16 15:40:00|12915.56|12915.56|12923.95|12923.95|12932.49|12932.49|12909.66|12909.66|0
1645026300000|2022-02-16 15:45:00|12923.25|12923.25|12928.71|12928.71|12930.4|12930.4|12920.59|12920.59|0
1645026600000|2022-02-16 15:50:00|12930.1|12930.1|12950.15|12950.15|12950.15|12950.15|12930.1|12930.1|0
1645026900000|2022-02-16 15:55:00|12949.46|12949.46|12956.58|12956.58|12958.54|12958.54|12947.38|12947.38|0
1645027200000|2022-02-16 16:00:00|12955.88|12955.88|12962.39|12962.39|12962.39|12962.39|12946.05|12946.05|0
1645027500000|2022-02-16 16:05:00|12961.7|12961.7|12975.91|12975.91|12978.57|12978.57|12957.23|12957.23|0
1645027800000|2022-02-16 16:10:00|12975.21|12975.21|12974.39|12974.39|12975.21|12975.21|12969.62|12969.62|0
1645028100000|2022-02-16 16:15:00|12975.46|12975.46|12985.01|12985.01|12991.58|12991.58|12974.93|12974.93|0
1645028400000|2022-02-16 16:20:00|12985.7|12985.7|12993.01|12993.01|12995.72|12995.72|12981.95|12981.95|0
1645028700000|2022-02-16 16:25:00|12993.7|12993.7|13002.62|13002.62|13010.01|13010.01|12993.7|12993.7|0
1645085700000|2022-02-17 08:15:00|13122.07|13122.07|13104.32|13104.32|13129.65|13129.65|13104.32|13104.32|0
1645086000000|2022-02-17 08:20:00|13107.09|13107.09|13096.02|13096.02|13115.95|13115.95|13083.94|13083.94|0
1645086300000|2022-02-17 08:25:00|13095.32|13095.32|13094.93|13094.93|13109.09|13109.09|13082.13|13082.13|0
1645086600000|2022-02-17 08:30:00|13097.71|13097.71|13121.95|13121.95|13127.27|13127.27|13097.71|13097.71|0
1645086900000|2022-02-17 08:35:00|13119.87|13119.87|13103.7|13103.7|13119.87|13119.87|13096.99|13096.99|0
1645087200000|2022-02-17 08:40:00|13101.73|13101.73|13094.56|13094.56|13101.73|13101.73|13089.35|13089.35|0
1645087500000|2022-02-17 08:45:00|13095.25|13095.25|13082.41|13082.41|13099.18|13099.18|13077.78|13077.78|0
1645087800000|2022-02-17 08:50:00|13086.35|13086.35|13101.55|13101.55|13108.26|13108.26|13086.35|13086.35|0
1645088100000|2022-02-17 08:55:00|13093.68|13093.68|13086.17|13086.17|13095.07|13095.07|13086.17|13086.17|0
1645088400000|2022-02-17 09:00:00|13089.44|13089.44|13067.27|13067.27|13090.83|13090.83|13061.71|13061.71|0
1645088700000|2022-02-17 09:05:00|13066.58|13066.58|13059.67|13059.67|13067.27|13067.27|13057.71|13057.71|0
1645089000000|2022-02-17 09:10:00|13058.98|13058.98|13047.27|13047.27|13062.38|13062.38|13047.27|13047.27|0
1645089300000|2022-02-17 09:15:00|13047.96|13047.96|13045.99|13045.99|13049.35|13049.35|13043.86|13043.86|0
1645089600000|2022-02-17 09:20:00|13044.79|13044.79|13045.44|13045.44|13050.2|13050.2|13028.7|13028.7|0
1645089900000|2022-02-17 09:25:00|13046.05|13046.05|13043.36|13043.36|13053.4|13053.4|13042.82|13042.82|0
1645090200000|2022-02-17 09:30:00|13041.28|13041.28|13035.86|13035.86|13042.67|13042.67|13035.17|13035.17|0
1645090500000|2022-02-17 09:35:00|13037.83|13037.83|13038.53|13038.53|13044.41|13044.41|13036.54|13036.54|0
1645090800000|2022-02-17 09:40:00|13039.23|13039.23|13037.73|13037.73|13039.23|13039.23|13033.08|13033.08|0
1645091100000|2022-02-17 09:45:00|13038.96|13038.96|13013.83|13013.83|13038.96|13038.96|13013.79|13013.79|0
1645091400000|2022-02-17 09:50:00|13014.65|13014.65|13011.18|13011.18|13017.08|13017.08|13007.83|13007.83|0
1645091700000|2022-02-17 09:55:00|13011.88|13011.88|13017.19|13017.19|13017.77|13017.77|13007.94|13007.94|0
1645092000000|2022-02-17 10:00:00|13015.11|13015.11|13042.02|13042.02|13042.72|13042.72|13012.33|13012.33|0
1645092300000|2022-02-17 10:05:00|13042.72|13042.72|13042.55|13042.55|13044.1|13044.1|13036.54|13036.54|0
1645092600000|2022-02-17 10:10:00|13042.13|13042.13|13052|13052|13052|13052|13040.21|13040.21|0
1645092900000|2022-02-17 10:15:00|13052.69|13052.69|13040.72|13040.72|13053.38|13053.38|13037.52|13037.52|0
1645093200000|2022-02-17 10:20:00|13040.18|13040.18|13045.16|13045.16|13045.16|13045.16|13032.08|13032.08|0
1645093500000|2022-02-17 10:25:00|13045.86|13045.86|13043.72|13043.72|13046.74|13046.74|13041.23|13041.23|0
1645093800000|2022-02-17 10:30:00|13039.78|13039.78|13051.58|13051.58|13053.55|13053.55|13039.78|13039.78|0
1645094100000|2022-02-17 10:35:00|13052.12|13052.12|13043.4|13043.4|13052.12|13052.12|13036.69|13036.69|0
1645094400000|2022-02-17 10:40:00|13042.7|13042.7|13049.32|13049.32|13049.32|13049.32|13038.07|13038.07|0
1645094700000|2022-02-17 10:45:00|13051.29|13051.29|13044.87|13044.87|13055.79|13055.79|13044.87|13044.87|0
1645095000000|2022-02-17 10:50:00|13048.81|13048.81|13070.22|13070.22|13070.22|13070.22|13048.81|13048.81|0
1645095300000|2022-02-17 10:55:00|13069.52|13069.52|13068.67|13068.67|13072.6|13072.6|13064.04|13064.04|0
1645095600000|2022-02-17 11:00:00|13067.07|13067.07|13049.28|13049.28|13068.13|13068.13|13049.28|13049.28|0
1645095900000|2022-02-17 11:05:00|13045.35|13045.35|13036.46|13036.46|13045.35|13045.35|13036.46|13036.46|0
1645096200000|2022-02-17 11:10:00|13035.4|13035.4|13031.17|13031.17|13036.02|13036.02|13029.09|13029.09|0
1645096500000|2022-02-17 11:15:00|13033.25|13033.25|13016.03|13016.03|13034.38|13034.38|13016.03|13016.03|0
1645096800000|2022-02-17 11:20:00|13017.41|13017.41|13000.13|13000.13|13018.11|13018.11|13000.13|13000.13|0
1645097100000|2022-02-17 11:25:00|12998.16|12998.16|12995.01|12995.01|12998.21|12998.21|12991.55|12991.55|0
1645097400000|2022-02-17 11:30:00|12995.43|12995.43|12997.06|12997.06|12997.06|12997.06|12992.52|12992.52|0
1645097700000|2022-02-17 11:35:00|12994.98|12994.98|12992.43|12992.43|12995.67|12995.67|12991.74|12991.74|0
1645098000000|2022-02-17 11:40:00|12991.74|12991.74|12995.19|12995.19|13003.54|13003.54|12991.74|12991.74|0
1645098300000|2022-02-17 11:45:00|12997.16|12997.16|12981.12|12981.12|12997.85|12997.85|12978.35|12978.35|0
1645098600000|2022-02-17 11:50:00|12979.15|12979.15|12981.48|12981.48|12984.83|12984.83|12977.54|12977.54|0
1645098900000|2022-02-17 11:55:00|12982.87|12982.87|12987.5|12987.5|12997.03|12997.03|12982.87|12982.87|0
1645099200000|2022-02-17 12:00:00|12988.1|12988.1|12991.14|12991.14|12994.49|12994.49|12988.1|12988.1|0
1645099500000|2022-02-17 12:05:00|12993.22|12993.22|13002.14|13002.14|13011.05|13011.05|12993.22|12993.22|0
1645099800000|2022-02-17 12:10:00|13001.07|13001.07|12983.59|12983.59|13001.07|13001.07|12983.59|12983.59|0
1645100100000|2022-02-17 12:15:00|12984.29|12984.29|12988.61|12988.61|12990.96|12990.96|12983.59|12983.59|0
1645100400000|2022-02-17 12:20:00|12990.58|12990.58|12992.28|12992.28|12994.37|12994.37|12989.46|12989.46|0
1645100700000|2022-02-17 12:25:00|12990.9|12990.9|12999.27|12999.27|13002.53|13002.53|12987.75|12987.75|0
1645101000000|2022-02-17 12:30:00|12998.67|12998.67|12978.77|12978.77|12999.9|12999.9|12978.77|12978.77|0
1645101300000|2022-02-17 12:35:00|12980.74|12980.74|12982.55|12982.55|12983.24|12983.24|12980.74|12980.74|0
1645101600000|2022-02-17 12:40:00|12981.85|12981.85|12987.71|12987.71|12987.71|12987.71|12981.27|12981.27|0
1645101900000|2022-02-17 12:45:00|12988.13|12988.13|12995.25|12995.25|12995.25|12995.25|12988.13|12988.13|0
1645102200000|2022-02-17 12:50:00|12994.84|12994.84|12990.87|12990.87|12996.92|12996.92|12989.48|12989.48|0
1645102500000|2022-02-17 12:55:00|12989.27|12989.27|12988.44|12988.44|12991.51|12991.51|12984.96|12984.96|0
1645102800000|2022-02-17 13:00:00|12989.13|12989.13|12994.78|12994.78|12998.15|12998.15|12989.13|12989.13|0
1645103100000|2022-02-17 13:05:00|12995.19|12995.19|13007.64|13007.64|13007.64|13007.64|12987.34|12987.34|0
1645103400000|2022-02-17 13:10:00|13005.56|13005.56|12973.96|12973.96|13007.55|13007.55|12973.96|12973.96|0
1645103700000|2022-02-17 13:15:00|12973.55|12973.55|12964.67|12964.67|12973.55|12973.55|12964.67|12964.67|0
1645104000000|2022-02-17 13:20:00|12954.84|12954.84|12973.36|12973.36|12973.36|12973.36|12954.84|12954.84|0
1645104300000|2022-02-17 13:25:00|12974.75|12974.75|12973.24|12973.24|12978.68|12978.68|12971.86|12971.86|0
1645104600000|2022-02-17 13:30:00|12971.16|12971.16|12974.9|12974.9|12976.54|12976.54|12969.83|12969.83|0
1645104900000|2022-02-17 13:35:00|12976.86|12976.86|12981.93|12981.93|12993.31|12993.31|12971.86|12971.86|0
1645105200000|2022-02-17 13:40:00|12981.24|12981.24|12958.03|12958.03|12981.24|12981.24|12958.03|12958.03|0
1645105500000|2022-02-17 13:45:00|12956.06|12956.06|12946.94|12946.94|12956.06|12956.06|12943|12943|0
1645105800000|2022-02-17 13:50:00|12949.02|12949.02|12951.49|12951.49|12951.49|12951.49|12945.38|12945.38|0
1645106100000|2022-02-17 13:55:00|12953.46|12953.46|12959.47|12959.47|12961.44|12961.44|12947.55|12947.55|0
1645106400000|2022-02-17 14:00:00|12957.5|12957.5|12956.19|12956.19|12958.15|12958.15|12952.54|12952.54|0
1645106700000|2022-02-17 14:05:00|12954.22|12954.22|12949.6|12949.6|12954.22|12954.22|12942.99|12942.99|0
1645107000000|2022-02-17 14:10:00|12951.68|12951.68|12966.02|12966.02|12972.03|12972.03|12951.68|12951.68|0
1645107300000|2022-02-17 14:15:00|12964.05|12964.05|12960.29|12960.29|12964.05|12964.05|12955.92|12955.92|0
1645107600000|2022-02-17 14:20:00|12959.22|12959.22|12961.88|12961.88|12964.54|12964.54|12954.87|12954.87|0
1645107900000|2022-02-17 14:25:00|12963.27|12963.27|12949.35|12949.35|12966.04|12966.04|12949.35|12949.35|0
1645108200000|2022-02-17 14:30:00|12949.77|12949.77|12923.25|12923.25|12951.28|12951.28|12919.48|12919.48|0
1645108500000|2022-02-17 14:35:00|12922.56|12922.56|12924.59|12924.59|12924.59|12924.59|12911.03|12911.03|0
1645108800000|2022-02-17 14:40:00|12920.65|12920.65|12897.43|12897.43|12920.65|12920.65|12896.61|12896.61|0
1645109100000|2022-02-17 14:45:00|12899.51|12899.51|12892.46|12892.46|12899.51|12899.51|12889.8|12889.8|0
1645109400000|2022-02-17 14:50:00|12891.77|12891.77|12871.01|12871.01|12892.46|12892.46|12871.01|12871.01|0
1645109700000|2022-02-17 14:55:00|12874.95|12874.95|12873.15|12873.15|12880.19|12880.19|12864.42|12864.42|0
1645110000000|2022-02-17 15:00:00|12875.23|12875.23|12876.02|12876.02|12878.7|12878.7|12864.58|12864.58|0
1645110300000|2022-02-17 15:05:00|12876.86|12876.86|12869.11|12869.11|12881.96|12881.96|12869.11|12869.11|0
1645110600000|2022-02-17 15:10:00|12869|12869|12871.14|12871.14|12871.14|12871.14|12860.72|12860.72|0
1645110900000|2022-02-17 15:15:00|12869.17|12869.17|12852.22|12852.22|12869.17|12869.17|12850.64|12850.64|0
1645111200000|2022-02-17 15:20:00|12844.35|12844.35|12824.02|12824.02|12849.84|12849.84|12824.02|12824.02|0
1645111500000|2022-02-17 15:25:00|12822.05|12822.05|12822.16|12822.16|12829.75|12829.75|12819.96|12819.96|0
1645111800000|2022-02-17 15:30:00|12821.62|12821.62|12824.3|12824.3|12831.55|12831.55|12821.09|12821.09|0
1645112100000|2022-02-17 15:35:00|12825.56|12825.56|12829.87|12829.87|12831.25|12831.25|12818.43|12818.43|0
1645112400000|2022-02-17 15:40:00|12830.4|12830.4|12841.01|12841.01|12842.98|12842.98|12828.85|12828.85|0
1645112700000|2022-02-17 15:45:00|12840.32|12840.32|12824.26|12824.26|12847.03|12847.03|12824.26|12824.26|0
1645113000000|2022-02-17 15:50:00|12822.29|12822.29|12814.68|12814.68|12822.58|12822.58|12812.1|12812.1|0
1645113300000|2022-02-17 15:55:00|12815.52|12815.52|12829.8|12829.8|12831.07|12831.07|12815.52|12815.52|0
1645113600000|2022-02-17 16:00:00|12829.1|12829.1|12833.29|12833.29|12837.76|12837.76|12827.72|12827.72|0
1645113900000|2022-02-17 16:05:00|12832.88|12832.88|12827.85|12827.85|12834.93|12834.93|12827.85|12827.85|0
1645114200000|2022-02-17 16:10:00|12829.82|12829.82|12824.86|12824.86|12834.13|12834.13|12816.99|12816.99|0
1645114500000|2022-02-17 16:15:00|12824.33|12824.33|12819.65|12819.65|12828.24|12828.24|12813.75|12813.75|0
1645114800000|2022-02-17 16:20:00|12820.35|12820.35|12820.04|12820.04|12824.33|12824.33|12813.17|12813.17|0
1645115100000|2022-02-17 16:25:00|12818.65|12818.65|12820.47|12820.47|12827.32|12827.32|12807.33|12807.33|0
1645172100000|2022-02-18 08:15:00|12839.17|12839.17|12834.62|12834.62|12843.76|12843.76|12832.37|12832.37|0
1645172400000|2022-02-18 08:20:00|12840.52|12840.52|12838.36|12838.36|12844.46|12844.46|12836.98|12836.98|0
1645172700000|2022-02-18 08:25:00|12838.9|12838.9|12865.52|12865.52|12867.6|12867.6|12835.86|12835.86|0
1645173000000|2022-02-18 08:30:00|12864.13|12864.13|12849.23|12849.23|12865.36|12865.36|12831.45|12831.45|0
1645173300000|2022-02-18 08:35:00|12847.26|12847.26|12839.23|12839.23|12861.03|12861.03|12837.21|12837.21|0
1645173600000|2022-02-18 08:40:00|12838.54|12838.54|12829.65|12829.65|12844.93|12844.93|12829.65|12829.65|0
1645173900000|2022-02-18 08:45:00|12828.83|12828.83|12832.93|12832.93|12832.93|12832.93|12824.94|12824.94|0
1645174200000|2022-02-18 08:50:00|12833.99|12833.99|12831.72|12831.72|12833.99|12833.99|12826.86|12826.86|0
1645174500000|2022-02-18 08:55:00|12835.65|12835.65|12841.32|12841.32|12844.56|12844.56|12835.65|12835.65|0
1645174800000|2022-02-18 09:00:00|12840.62|12840.62|12824.29|12824.29|12840.95|12840.95|12824.29|12824.29|0
1645175100000|2022-02-18 09:05:00|12823.09|12823.09|12828.44|12828.44|12828.44|12828.44|12823.09|12823.09|0
1645175400000|2022-02-18 09:10:00|12827.05|12827.05|12823.32|12823.32|12834.45|12834.45|12821.89|12821.89|0
1645175700000|2022-02-18 09:15:00|12823.86|12823.86|12833.81|12833.81|12833.81|12833.81|12819.34|12819.34|0
1645176000000|2022-02-18 09:20:00|12835.89|12835.89|12829.42|12829.42|12835.89|12835.89|12821.55|12821.55|0
1645176300000|2022-02-18 09:25:00|12831.38|12831.38|12849.24|12849.24|12851.21|12851.21|12829.42|12829.42|0
1645176600000|2022-02-18 09:30:00|12848.71|12848.71|12851.31|12851.31|12853.39|12853.39|12847.32|12847.32|0
1645176900000|2022-02-18 09:35:00|12850.61|12850.61|12855.07|12855.07|12861.44|12861.44|12850.61|12850.61|0
1645177200000|2022-02-18 09:40:00|12857.84|12857.84|12857.84|12857.84|12865.71|12865.71|12857.84|12857.84|0
1645177500000|2022-02-18 09:45:00|12856.46|12856.46|12847.31|12847.31|12858.54|12858.54|12847.31|12847.31|0
1645177800000|2022-02-18 09:50:00|12845.93|12845.93|12841.39|12841.39|12851.83|12851.83|12836.32|12836.32|0
1645178100000|2022-02-18 09:55:00|12843.47|12843.47|12846.56|12846.56|12850.7|12850.7|12835.6|12835.6|0
1645178400000|2022-02-18 10:00:00|12846.15|12846.15|12842.8|12842.8|12854.02|12854.02|12842.8|12842.8|0
1645178700000|2022-02-18 10:05:00|12846.73|12846.73|12836.9|12836.9|12847.43|12847.43|12828.51|12828.51|0
1645179000000|2022-02-18 10:10:00|12837.59|12837.59|12836.2|12836.2|12837.59|12837.59|12836.2|12836.2|0
1645179300000|2022-02-18 10:15:00|12837.59|12837.59|12844.89|12844.89|12846|12846|12832.88|12832.88|0
1645179600000|2022-02-18 10:20:00|12848.82|12848.82|12845.09|12845.09|12859.12|12859.12|12845.09|12845.09|0
1645179900000|2022-02-18 10:25:00|12846.16|12846.16|12848.37|12848.37|12852.49|12852.49|12845.09|12845.09|0
1645180200000|2022-02-18 10:30:00|12852.3|12852.3|12856.57|12856.57|12866.41|12866.41|12849.73|12849.73|0
1645180500000|2022-02-18 10:35:00|12854.6|12854.6|12862.32|12862.32|12862.9|12862.9|12854.6|12854.6|0
1645180800000|2022-02-18 10:40:00|12860.35|12860.35|12860.98|12860.98|12867.92|12867.92|12858.38|12858.38|0
1645181100000|2022-02-18 10:45:00|12862.21|12862.21|12849.13|12849.13|12862.21|12862.21|12849.13|12849.13|0
1645181400000|2022-02-18 10:50:00|12847|12847|12850.9|12850.9|12853.96|12853.96|12844.2|12844.2|0
1645181700000|2022-02-18 10:55:00|12852.29|12852.29|12849.79|12849.79|12857.04|12857.04|12848.57|12848.57|0
1645182000000|2022-02-18 11:00:00|12853.73|12853.73|12854.01|12854.01|12854.01|12854.01|12851.76|12851.76|0
1645182300000|2022-02-18 11:05:00|12860.61|12860.61|12860.72|12860.72|12860.72|12860.72|12856.67|12856.67|0
1645182600000|2022-02-18 11:10:00|12861.32|12861.32|12855.83|12855.83|12861.32|12861.32|12849.07|12849.07|0
1645182900000|2022-02-18 11:15:00|12856.43|12856.43|12860.55|12860.55|12860.59|12860.59|12854.69|12854.69|0
1645183200000|2022-02-18 11:20:00|12858.58|12858.58|12851.94|12851.94|12858.58|12858.58|12849.7|12849.7|0
1645183500000|2022-02-18 11:25:00|12852.54|12852.54|12831.41|12831.41|12852.54|12852.54|12829.44|12829.44|0
1645183800000|2022-02-18 11:30:00|12830.59|12830.59|12822.48|12822.48|12830.59|12830.59|12818.79|12818.79|0
1645184100000|2022-02-18 11:35:00|12820.68|12820.68|12816.79|12816.79|12821.88|12821.88|12816.6|12816.6|0
1645184400000|2022-02-18 11:40:00|12816.19|12816.19|12803.27|12803.27|12816.19|12816.19|12803.27|12803.27|0
1645184700000|2022-02-18 11:45:00|12801.3|12801.3|12794.83|12794.83|12801.3|12801.3|12794.83|12794.83|0
1645185000000|2022-02-18 11:50:00|12792.86|12792.86|12795.19|12795.19|12798.76|12798.76|12792.86|12792.86|0
1645185300000|2022-02-18 11:55:00|12793.23|12793.23|12803.98|12803.98|12803.98|12803.98|12789.46|12789.46|0
1645185600000|2022-02-18 12:00:00|12807.92|12807.92|12817.03|12817.03|12817.03|12817.03|12803.98|12803.98|0
1645185900000|2022-02-18 12:05:00|12817.73|12817.73|12822.73|12822.73|12827.56|12827.56|12817.73|12817.73|0
1645186200000|2022-02-18 12:10:00|12823.8|12823.8|12825.71|12825.71|12825.71|12825.71|12816.92|12816.92|0
1645186500000|2022-02-18 12:15:00|12825.18|12825.18|12823.21|12823.21|12825.18|12825.18|12823.21|12823.21|0
1645186800000|2022-02-18 12:20:00|12824.81|12824.81|12829.88|12829.88|12831.85|12831.85|12819.49|12819.49|0
1645187100000|2022-02-18 12:25:00|12827.92|12827.92|12822.48|12822.48|12830.34|12830.34|12822.48|12822.48|0
1645187400000|2022-02-18 12:30:00|12826.41|12826.41|12825.14|12825.14|12828.38|12828.38|12820.51|12820.51|0
1645187700000|2022-02-18 12:35:00|12825.83|12825.83|12822.36|12822.36|12828.6|12828.6|12818.89|12818.89|0
1645188000000|2022-02-18 12:40:00|12818.89|12818.89|12814.45|12814.45|12820.27|12820.27|12814.45|12814.45|0
1645188300000|2022-02-18 12:45:00|12813.06|12813.06|12824.09|12824.09|12824.09|12824.09|12812.52|12812.52|0
1645188600000|2022-02-18 12:50:00|12822.86|12822.86|12819.3|12819.3|12830.2|12830.2|12819.3|12819.3|0
1645188900000|2022-02-18 12:55:00|12820.12|12820.12|12805.49|12805.49|12820.18|12820.18|12805.49|12805.49|0
1645189200000|2022-02-18 13:00:00|12804.1|12804.1|12811.9|12811.9|12812.5|12812.5|12804.03|12804.03|0
1645189500000|2022-02-18 13:05:00|12809.93|12809.93|12797.24|12797.24|12811.34|12811.34|12797.24|12797.24|0
1645189800000|2022-02-18 13:10:00|12796.54|12796.54|12761.32|12761.32|12796.54|12796.54|12761.32|12761.32|0
1645190100000|2022-02-18 13:15:00|12759.36|12759.36|12745.96|12745.96|12759.36|12759.36|12745.96|12745.96|0
1645190400000|2022-02-18 13:20:00|12743.88|12743.88|12731.03|12731.03|12743.88|12743.88|12717.97|12717.97|0
1645190700000|2022-02-18 13:25:00|12729.65|12729.65|12705.52|12705.52|12729.65|12729.65|12701.87|12701.87|0
1645191000000|2022-02-18 13:30:00|12704.13|12704.13|12693.87|12693.87|12705.94|12705.94|12680.81|12680.81|0
1645191300000|2022-02-18 13:35:00|12694.4|12694.4|12708.56|12708.56|12712.34|12712.34|12693.71|12693.71|0
1645191600000|2022-02-18 13:40:00|12709.79|12709.79|12707.14|12707.14|12710.86|12710.86|12704.57|12704.57|0
1645191900000|2022-02-18 13:45:00|12711.3|12711.3|12716.28|12716.28|12717.35|12717.35|12710.14|12710.14|0
1645192200000|2022-02-18 13:50:00|12716.68|12716.68|12725.72|12725.72|12733.16|12733.16|12716.68|12716.68|0
1645192500000|2022-02-18 13:55:00|12726.41|12726.41|12724.99|12724.99|12733.01|12733.01|12723.17|12723.17|0
1645192800000|2022-02-18 14:00:00|12724.3|12724.3|12733.67|12733.67|12734.94|12734.94|12724.3|12724.3|0
1645193100000|2022-02-18 14:05:00|12735.64|12735.64|12753.01|12753.01|12756.04|12756.04|12735.64|12735.64|0
1645193400000|2022-02-18 14:10:00|12751.04|12751.04|12764.38|12764.38|12764.38|12764.38|12751.04|12751.04|0
1645193700000|2022-02-18 14:15:00|12764.92|12764.92|12759.69|12759.69|12774.06|12774.06|12758.3|12758.3|0
1645194000000|2022-02-18 14:20:00|12758.3|12758.3|12723.17|12723.17|12758.3|12758.3|12721.09|12721.09|0
1645194300000|2022-02-18 14:25:00|12727.1|12727.1|12728.58|12728.58|12729.27|12729.27|12716.83|12716.83|0
1645194600000|2022-02-18 14:30:00|12730.55|12730.55|12701.44|12701.44|12742.26|12742.26|12701.44|12701.44|0
1645194900000|2022-02-18 14:35:00|12707.34|12707.34|12694.88|12694.88|12709.2|12709.2|12691.11|12691.11|0
1645195200000|2022-02-18 14:40:00|12690.94|12690.94|12684.15|12684.15|12698.81|12698.81|12682.84|12682.84|0
1645195500000|2022-02-18 14:45:00|12688.09|12688.09|12700.05|12700.05|12700.05|12700.05|12686.21|12686.21|0
1645195800000|2022-02-18 14:50:00|12702.02|12702.02|12732.28|12732.28|12732.28|12732.28|12702.02|12702.02|0
1645196100000|2022-02-18 14:55:00|12732.98|12732.98|12720.85|12720.85|12732.98|12732.98|12717.07|12717.07|0
1645196400000|2022-02-18 15:00:00|12719.78|12719.78|12704.65|12704.65|12723.18|12723.18|12696.69|12696.69|0
1645196700000|2022-02-18 15:05:00|12702.57|12702.57|12704.87|12704.87|12716.37|12716.37|12702.57|12702.57|0
1645197000000|2022-02-18 15:10:00|12706.26|12706.26|12725.37|12725.37|12725.37|12725.37|12706.26|12706.26|0
1645197300000|2022-02-18 15:15:00|12727.34|12727.34|12716.86|12716.86|12729.04|12729.04|12714.78|12714.78|0
1645197600000|2022-02-18 15:20:00|12717.55|12717.55|12719.64|12719.64|12728.09|12728.09|12716.07|12716.07|0
1645197900000|2022-02-18 15:25:00|12721.61|12721.61|12709.26|12709.26|12726.91|12726.91|12706.6|12706.6|0
1645198200000|2022-02-18 15:30:00|12709.86|12709.86|12693.11|12693.11|12711.83|12711.83|12686.12|12686.12|0
1645198500000|2022-02-18 15:35:00|12695.07|12695.07|12692.61|12692.61|12695.39|12695.39|12687.2|12687.2|0
1645198800000|2022-02-18 15:40:00|12693.3|12693.3|12687.75|12687.75|12696.47|12696.47|12685.08|12685.08|0
1645199100000|2022-02-18 15:45:00|12686.93|12686.93|12674.02|12674.02|12690.08|12690.08|12670.67|12670.67|0
1645199400000|2022-02-18 15:50:00|12674.84|12674.84|12689.56|12689.56|12689.56|12689.56|12674.84|12674.84|0
1645199700000|2022-02-18 15:55:00|12687.59|12687.59|12688.72|12688.72|12699.39|12699.39|12687.59|12687.59|0
1645200000000|2022-02-18 16:00:00|12687.52|12687.52|12639.31|12639.31|12687.52|12687.52|12639.31|12639.31|0
1645200300000|2022-02-18 16:05:00|12638.9|12638.9|12636.3|12636.3|12644.51|12644.51|12634.39|12634.39|0
1645200600000|2022-02-18 16:10:00|12636.83|12636.83|12637.77|12637.77|12644.12|12644.12|12629.9|12629.9|0
1645200900000|2022-02-18 16:15:00|12633.84|12633.84|12624.47|12624.47|12633.84|12633.84|12618.35|12618.35|0
1645201200000|2022-02-18 16:20:00|12628.41|12628.41|12630.17|12630.17|12639.05|12639.05|12627.02|12627.02|0
1645201500000|2022-02-18 16:25:00|12628.78|12628.78|12623.34|12623.34|12641.08|12641.08|12621.97|12621.97|0
1645431300000|2022-02-21 08:15:00|12661.76|12661.76|12662.1|12662.1|12662.17|12662.17|12646.94|12646.94|0
1645431600000|2022-02-21 08:20:00|12662.51|12662.51|12663.35|12663.35|12669.48|12669.48|12654.74|12654.74|0
1645431900000|2022-02-21 08:25:00|12661.27|12661.27|12661.68|12661.68|12672.79|12672.79|12660.16|12660.16|0
1645432200000|2022-02-21 08:30:00|12660.99|12660.99|12668.43|12668.43|12675.14|12675.14|12651.78|12651.78|0
1645432500000|2022-02-21 08:35:00|12664.5|12664.5|12639.63|12639.63|12664.5|12664.5|12625.99|12625.99|0
1645432800000|2022-02-21 08:40:00|12638.24|12638.24|12637.1|12637.1|12650.73|12650.73|12634.67|12634.67|0
1645433100000|2022-02-21 08:45:00|12633.17|12633.17|12619.82|12619.82|12633.17|12633.17|12615.88|12615.88|0
1645433400000|2022-02-21 08:50:00|12615.88|12615.88|12574.99|12574.99|12615.88|12615.88|12574.99|12574.99|0
1645433700000|2022-02-21 08:55:00|12572.22|12572.22|12531.4|12531.4|12577.99|12577.99|12529.43|12529.43|0
1645434000000|2022-02-21 09:00:00|12530.17|12530.17|12520.19|12520.19|12533.78|12533.78|12518.22|12518.22|0
1645434300000|2022-02-21 09:05:00|12519.49|12519.49|12489.39|12489.39|12519.9|12519.9|12489.39|12489.39|0
1645434600000|2022-02-21 09:10:00|12488|12488|12485.9|12485.9|12502.82|12502.82|12484.2|12484.2|0
1645434900000|2022-02-21 09:15:00|12484.83|12484.83|12515.9|12515.9|12515.9|12515.9|12476.02|12476.02|0
1645435200000|2022-02-21 09:20:00|12516.43|12516.43|12538.93|12538.93|12538.93|12538.93|12513.86|12513.86|0
1645435500000|2022-02-21 09:25:00|12537.54|12537.54|12553.44|12553.44|12553.44|12553.44|12536.85|12536.85|0
1645435800000|2022-02-21 09:30:00|12555.41|12555.41|12569.37|12569.37|12570.76|12570.76|12555.19|12555.19|0
1645436100000|2022-02-21 09:35:00|12567.98|12567.98|12556.6|12556.6|12569.95|12569.95|12555.53|12555.53|0
1645436400000|2022-02-21 09:40:00|12548.73|12548.73|12567.77|12567.77|12567.77|12567.77|12548.73|12548.73|0
1645436700000|2022-02-21 09:45:00|12565.81|12565.81|12561.41|12561.41|12569.74|12569.74|12558.53|12558.53|0
1645437000000|2022-02-21 09:50:00|12560.02|12560.02|12568.36|12568.36|12570.32|12570.32|12552.39|12552.39|0
1645437300000|2022-02-21 09:55:00|12567.76|12567.76|12552.99|12552.99|12567.76|12567.76|12551.6|12551.6|0
1645437600000|2022-02-21 10:00:00|12549.06|12549.06|12532.96|12532.96|12549.06|12549.06|12532.14|12532.14|0
1645437900000|2022-02-21 10:05:00|12533.65|12533.65|12542.22|12542.22|12544.88|12544.88|12530.99|12530.99|0
1645438200000|2022-02-21 10:10:00|12546.15|12546.15|12535.68|12535.68|12547.82|12547.82|12533.13|12533.13|0
1645438500000|2022-02-21 10:15:00|12537.65|12537.65|12539.73|12539.73|12545.44|12545.44|12534.21|12534.21|0
1645438800000|2022-02-21 10:20:00|12541.11|12541.11|12538.85|12538.85|12552.04|12552.04|12536.88|12536.88|0
1645439100000|2022-02-21 10:25:00|12537.65|12537.65|12507.84|12507.84|12537.65|12537.65|12507.15|12507.15|0
1645439400000|2022-02-21 10:30:00|12507.15|12507.15|12525.74|12525.74|12525.74|12525.74|12500.23|12500.23|0
1645439700000|2022-02-21 10:35:00|12523.77|12523.77|12529.32|12529.32|12529.32|12529.32|12521.72|12521.72|0
1645440000000|2022-02-21 10:40:00|12528.72|12528.72|12497.79|12497.79|12528.72|12528.72|12497.79|12497.79|0
1645440300000|2022-02-21 10:45:00|12496.19|12496.19|12496.3|12496.3|12498.8|12498.8|12488.1|12488.1|0
1645440600000|2022-02-21 10:50:00|12495.61|12495.61|12478.13|12478.13|12495.61|12495.61|12472.81|12472.81|0
1645440900000|2022-02-21 10:55:00|12478.73|12478.73|12477.97|12477.97|12484.85|12484.85|12477.97|12477.97|0
1645441200000|2022-02-21 11:00:00|12474.04|12474.04|12489.01|12489.01|12490.39|12490.39|12473.53|12473.53|0
1645441500000|2022-02-21 11:05:00|12489.42|12489.42|12470.64|12470.64|12489.42|12489.42|12470.64|12470.64|0
1645441800000|2022-02-21 11:10:00|12469.95|12469.95|12483.43|12483.43|12483.84|12483.84|12463.29|12463.29|0
1645442100000|2022-02-21 11:15:00|12482.04|12482.04|12469.89|12469.89|12483.16|12483.16|12465.63|12465.63|0
1645442400000|2022-02-21 11:20:00|12469.36|12469.36|12464.47|12464.47|12471.55|12471.55|12464.47|12464.47|0
1645442700000|2022-02-21 11:25:00|12465.07|12465.07|12436.68|12436.68|12468.27|12468.27|12436.68|12436.68|0
1645443000000|2022-02-21 11:30:00|12435.3|12435.3|12425.87|12425.87|12441|12441|12425.87|12425.87|0
1645443300000|2022-02-21 11:35:00|12421.94|12421.94|12418.49|12418.49|12425.58|12425.58|12409.07|12409.07|0
1645443600000|2022-02-21 11:40:00|12418.9|12418.9|12411.46|12411.46|12419.32|12419.32|12409.33|12409.33|0
1645443900000|2022-02-21 11:45:00|12410.62|12410.62|12409.75|12409.75|12417.06|12417.06|12409.75|12409.75|0
1645444200000|2022-02-21 11:50:00|12411.14|12411.14|12436.21|12436.21|12436.91|12436.91|12408.37|12408.37|0
1645444500000|2022-02-21 11:55:00|12437.28|12437.28|12456.42|12456.42|12456.42|12456.42|12436.21|12436.21|0
1645444800000|2022-02-21 12:00:00|12452.49|12452.49|12426.14|12426.14|12452.49|12452.49|12426.14|12426.14|0
1645445100000|2022-02-21 12:05:00|12434.01|12434.01|12432.06|12432.06|12436.79|12436.79|12432.06|12432.06|0
1645445400000|2022-02-21 12:10:00|12436|12436|12431.52|12431.52|12440.37|12440.37|12429.02|12429.02|0
1645445700000|2022-02-21 12:15:00|12427.59|12427.59|12414.06|12414.06|12428.28|12428.28|12414.06|12414.06|0
1645446000000|2022-02-21 12:20:00|12413.37|12413.37|12406.03|12406.03|12415.18|12415.18|12403.26|12403.26|0
1645446300000|2022-02-21 12:25:00|12404.65|12404.65|12407.78|12407.78|12409.75|12409.75|12402.13|12402.13|0
1645446600000|2022-02-21 12:30:00|12407.09|12407.09|12405.66|12405.66|12408.85|12408.85|12391.93|12391.93|0
1645446900000|2022-02-21 12:35:00|12407.74|12407.74|12417.99|12417.99|12424.35|12424.35|12407.74|12407.74|0
1645447200000|2022-02-21 12:40:00|12415.91|12415.91|12403.88|12403.88|12417.1|12417.1|12403.88|12403.88|0
1645447500000|2022-02-21 12:45:00|12401.8|12401.8|12389.35|12389.35|12402.21|12402.21|12385.95|12385.95|0
1645447800000|2022-02-21 12:50:00|12385.41|12385.41|12389.3|12389.3|12395.48|12395.48|12383.44|12383.44|0
1645448100000|2022-02-21 12:55:00|12387.34|12387.34|12392.8|12392.8|12392.8|12392.8|12385.12|12385.12|0
1645448400000|2022-02-21 13:00:00|12395.58|12395.58|12399.68|12399.68|12399.68|12399.68|12387.59|12387.59|0
1645448700000|2022-02-21 13:05:00|12398.99|12398.99|12382.59|12382.59|12399.56|12399.56|12376.69|12376.69|0
1645449000000|2022-02-21 13:10:00|12384.56|12384.56|12391.97|12391.97|12395.26|12395.26|12382.59|12382.59|0
1645449300000|2022-02-21 13:15:00|12391.28|12391.28|12310.52|12310.52|12391.28|12391.28|12310.52|12310.52|0
1645449600000|2022-02-21 13:20:00|12308.44|12308.44|12324.57|12324.57|12336.12|12336.12|12308.44|12308.44|0
1645449900000|2022-02-21 13:25:00|12325.96|12325.96|12357.02|12357.02|12366.49|12366.49|12325.96|12325.96|0
1645450200000|2022-02-21 13:30:00|12355.06|12355.06|12355.95|12355.95|12355.95|12355.95|12337.55|12337.55|0
1645450500000|2022-02-21 13:35:00|12356.37|12356.37|12360.99|12360.99|12370.2|12370.2|12356.37|12356.37|0
1645450800000|2022-02-21 13:40:00|12361.68|12361.68|12375.56|12375.56|12375.56|12375.56|12361.68|12361.68|0
1645451100000|2022-02-21 13:45:00|12376.16|12376.16|12372.69|12372.69|12387.37|12387.37|12369.43|12369.43|0
1645451400000|2022-02-21 13:50:00|12374.08|12374.08|12375.12|12375.12|12398.08|12398.08|12374.08|12374.08|0
1645451700000|2022-02-21 13:55:00|12374.59|12374.59|12387.14|12387.14|12395.01|12395.01|12371.23|12371.23|0
1645452000000|2022-02-21 14:00:00|12387.56|12387.56|12390.09|12390.09|12399.16|12399.16|12380.83|12380.83|0
1645452300000|2022-02-21 14:05:00|12386.15|12386.15|12382.31|12382.31|12388.12|12388.12|12373.7|12373.7|0
1645452600000|2022-02-21 14:10:00|12383.7|12383.7|12385.22|12385.22|12387.18|12387.18|12377.01|12377.01|0
1645452900000|2022-02-21 14:15:00|12389.15|12389.15|12417.11|12417.11|12417.11|12417.11|12387.18|12387.18|0
1645453200000|2022-02-21 14:20:00|12419.08|12419.08|12426.52|12426.52|12431.73|12431.73|12419.08|12419.08|0
1645453500000|2022-02-21 14:25:00|12425.13|12425.13|12432.53|12432.53|12434.78|12434.78|12425.13|12425.13|0
1645453800000|2022-02-21 14:30:00|12428.59|12428.59|12441.07|12441.07|12451.83|12451.83|12428.59|12428.59|0
1645454100000|2022-02-21 14:35:00|12439.1|12439.1|12403.55|12403.55|12442.27|12442.27|12401.66|12401.66|0
1645454400000|2022-02-21 14:40:00|12407.49|12407.49|12392.33|12392.33|12415.02|12415.02|12392.33|12392.33|0
1645454700000|2022-02-21 14:45:00|12390.53|12390.53|12397.88|12397.88|12399.1|12399.1|12389.84|12389.84|0
1645455000000|2022-02-21 14:50:00|12398.41|12398.41|12399.84|12399.84|12407.85|12407.85|12392.28|12392.28|0
1645455300000|2022-02-21 14:55:00|12400.54|12400.54|12401.97|12401.97|12401.97|12401.97|12394.64|12394.64|0
1645455600000|2022-02-21 15:00:00|12402.67|12402.67|12413.53|12413.53|12413.53|12413.53|12401.23|12401.23|0
1645455900000|2022-02-21 15:05:00|12412.83|12412.83|12447.67|12447.67|12447.67|12447.67|12412.83|12412.83|0
1645456200000|2022-02-21 15:10:00|12449.06|12449.06|12469.02|12469.02|12469.02|12469.02|12447.67|12447.67|0
1645456500000|2022-02-21 15:15:00|12474.92|12474.92|12480.89|12480.89|12480.89|12480.89|12465.26|12465.26|0
1645456800000|2022-02-21 15:20:00|12478.92|12478.92|12469.24|12469.24|12478.92|12478.92|12463.34|12463.34|0
1645457100000|2022-02-21 15:25:00|12467.16|12467.16|12476.62|12476.62|12476.62|12476.62|12455.35|12455.35|0
1645457400000|2022-02-21 15:30:00|12479.17|12479.17|12495.78|12495.78|12495.78|12495.78|12477.78|12477.78|0
1645457700000|2022-02-21 15:35:00|12489.87|12489.87|12493.64|12493.64|12493.64|12493.64|12483.33|12483.33|0
1645458000000|2022-02-21 15:40:00|12494.33|12494.33|12506.99|12506.99|12506.99|12506.99|12489.71|12489.71|0
1645458300000|2022-02-21 15:45:00|12501.09|12501.09|12472.78|12472.78|12503.06|12503.06|12472.78|12472.78|0
1645458600000|2022-02-21 15:50:00|12468.85|12468.85|12471.8|12471.8|12471.8|12471.8|12456.82|12456.82|0
1645458900000|2022-02-21 15:55:00|12472.33|12472.33|12471.32|12471.32|12476.27|12476.27|12470.37|12470.37|0
1645459200000|2022-02-21 16:00:00|12469.35|12469.35|12471.33|12471.33|12475.39|12475.39|12467.68|12467.68|0
1645459500000|2022-02-21 16:05:00|12470.64|12470.64|12466.29|12466.29|12470.64|12470.64|12456.06|12456.06|0
1645459800000|2022-02-21 16:10:00|12465.09|12465.09|12481.18|12481.18|12481.18|12481.18|12462.31|12462.31|0
1645460100000|2022-02-21 16:15:00|12482.44|12482.44|12487.47|12487.47|12487.49|12487.49|12480.89|12480.89|0
1645460400000|2022-02-21 16:20:00|12488.17|12488.17|12489|12489|12489.7|12489.7|12481.79|12481.79|0
1645460700000|2022-02-21 16:25:00|12488.59|12488.59|12471.45|12471.45|12489.46|12489.46|12460.09|12460.09|0
1645517700000|2022-02-22 08:15:00|12316.73|12316.73|12306.09|12306.09|12322.26|12322.26|12279.39|12279.39|0
1645518000000|2022-02-22 08:20:00|12306.69|12306.69|12391.13|12391.13|12391.13|12391.13|12306.69|12306.69|0
1645518300000|2022-02-22 08:25:00|12392.33|12392.33|12390.63|12390.63|12402.4|12402.4|12385.46|12385.46|0
1645518600000|2022-02-22 08:30:00|12386.47|12386.47|12393.83|12393.83|12404.18|12404.18|12385.61|12385.61|0
1645518900000|2022-02-22 08:35:00|12396.7|12396.7|12424.58|12424.58|12424.58|12424.58|12392.68|12392.68|0
1645519200000|2022-02-22 08:40:00|12423.2|12423.2|12438.29|12438.29|12438.82|12438.82|12417.57|12417.57|0
1645519500000|2022-02-22 08:45:00|12446.16|12446.16|12452.28|12452.28|12452.28|12452.28|12431.26|12431.26|0
1645519800000|2022-02-22 08:50:00|12453.66|12453.66|12445.55|12445.55|12462.44|12462.44|12445.55|12445.55|0
1645520100000|2022-02-22 08:55:00|12444.35|12444.35|12499.12|12499.12|12500.81|12500.81|12444.35|12444.35|0
1645520400000|2022-02-22 09:00:00|12500.19|12500.19|12478.49|12478.49|12503.09|12503.09|12478.49|12478.49|0
1645520700000|2022-02-22 09:05:00|12475.14|12475.14|12498|12498|12498|12498|12458.2|12458.2|0
1645521000000|2022-02-22 09:10:00|12500.78|12500.78|12464.4|12464.4|12500.78|12500.78|12460.47|12460.47|0
1645521300000|2022-02-22 09:15:00|12467.87|12467.87|12453.28|12453.28|12467.87|12467.87|12433.45|12433.45|0
1645521600000|2022-02-22 09:20:00|12453.82|12453.82|12439.76|12439.76|12467.14|12467.14|12438.37|12438.37|0
1645521900000|2022-02-22 09:25:00|12439.35|12439.35|12426.33|12426.33|12445.61|12445.61|12426.33|12426.33|0
1645522200000|2022-02-22 09:30:00|12425.64|12425.64|12415.25|12415.25|12430.49|12430.49|12413.82|12413.82|0
1645522500000|2022-02-22 09:35:00|12413.28|12413.28|12403.38|12403.38|12413.28|12413.28|12403.38|12403.38|0
1645522800000|2022-02-22 09:40:00|12402.68|12402.68|12389.87|12389.87|12402.68|12402.68|12387.9|12387.9|0
1645523100000|2022-02-22 09:45:00|12391.25|12391.25|12364.82|12364.82|12391.25|12391.25|12364.13|12364.13|0
1645523400000|2022-02-22 09:50:00|12364.13|12364.13|12391.35|12391.35|12399.22|12399.22|12364.13|12364.13|0
1645523700000|2022-02-22 09:55:00|12389.27|12389.27|12377.36|12377.36|12389.27|12389.27|12367.65|12367.65|0
1645524000000|2022-02-22 10:00:00|12378.75|12378.75|12437.45|12437.45|12437.45|12437.45|12378.75|12378.75|0
1645524300000|2022-02-22 10:05:00|12436.06|12436.06|12446|12446|12446|12446|12433.56|12433.56|0
1645524600000|2022-02-22 10:10:00|12445.31|12445.31|12458.01|12458.01|12458.01|12458.01|12439.52|12439.52|0
1645524900000|2022-02-22 10:15:00|12456.04|12456.04|12468.06|12468.06|12473.96|12473.96|12454.15|12454.15|0
1645525200000|2022-02-22 10:20:00|12468.6|12468.6|12484.03|12484.03|12486.81|12486.81|12462.69|12462.69|0
1645525500000|2022-02-22 10:25:00|12482.06|12482.06|12520.48|12520.48|12520.48|12520.48|12482.06|12482.06|0
1645525800000|2022-02-22 10:30:00|12519.78|12519.78|12518.16|12518.16|12526.72|12526.72|12516.88|12516.88|0
1645526100000|2022-02-22 10:35:00|12518.85|12518.85|12551.84|12551.84|12557.14|12557.14|12518.85|12518.85|0
1645526400000|2022-02-22 10:40:00|12555.78|12555.78|12559.56|12559.56|12566.87|12566.87|12544.96|12544.96|0
1645526700000|2022-02-22 10:45:00|12560.63|12560.63|12605.27|12605.27|12607.23|12607.23|12560.63|12560.63|0
1645527000000|2022-02-22 10:50:00|12604.57|12604.57|12622.18|12622.18|12633.52|12633.52|12603.88|12603.88|0
1645527300000|2022-02-22 10:55:00|12624.15|12624.15|12613.6|12613.6|12633.99|12633.99|12610.08|12610.08|0
1645527600000|2022-02-22 11:00:00|12614.99|12614.99|12635.58|12635.58|12635.58|12635.58|12614.08|12614.08|0
1645527900000|2022-02-22 11:05:00|12637.55|12637.55|12616.1|12616.1|12637.55|12637.55|12613.78|12613.78|0
1645528200000|2022-02-22 11:10:00|12614.71|12614.71|12611.45|12611.45|12616.77|12616.77|12602.58|12602.58|0
1645528500000|2022-02-22 11:15:00|12613.41|12613.41|12610.54|12610.54|12613.41|12613.41|12605.79|12605.79|0
1645528800000|2022-02-22 11:20:00|12609.15|12609.15|12600.17|12600.17|12609.15|12609.15|12597.35|12597.35|0
1645529100000|2022-02-22 11:25:00|12594.26|12594.26|12588.82|12588.82|12594.26|12594.26|12585.93|12585.93|0
1645529400000|2022-02-22 11:30:00|12589.52|12589.52|12550.25|12550.25|12589.52|12589.52|12547.69|12547.69|0
1645529700000|2022-02-22 11:35:00|12551.64|12551.64|12545.18|12545.18|12551.64|12551.64|12543.22|12543.22|0
1645530000000|2022-02-22 11:40:00|12544.77|12544.77|12548.02|12548.02|12556.16|12556.16|12544.08|12544.08|0
1645530300000|2022-02-22 11:45:00|12549.99|12549.99|12537.4|12537.4|12555.31|12555.31|12537.4|12537.4|0
1645530600000|2022-02-22 11:50:00|12541.33|12541.33|12544.15|12544.15|12551.12|12551.12|12541.33|12541.33|0
1645530900000|2022-02-22 11:55:00|12546.12|12546.12|12540.12|12540.12|12546.79|12546.79|12537.6|12537.6|0
1645531200000|2022-02-22 12:00:00|12538.92|12538.92|12533.75|12533.75|12541.15|12541.15|12527.85|12527.85|0
1645531500000|2022-02-22 12:05:00|12534.35|12534.35|12537.96|12537.96|12543.08|12543.08|12534.35|12534.35|0
1645531800000|2022-02-22 12:10:00|12536.57|12536.57|12566.78|12566.78|12566.78|12566.78|12536.57|12536.57|0
1645532100000|2022-02-22 12:15:00|12566.08|12566.08|12575.19|12575.19|12575.19|12575.19|12565.19|12565.19|0
1645532400000|2022-02-22 12:20:00|12574.78|12574.78|12578.63|12578.63|12581.87|12581.87|12574.37|12574.37|0
1645532700000|2022-02-22 12:25:00|12574.69|12574.69|12571.81|12571.81|12580.71|12580.71|12569.85|12569.85|0
1645533000000|2022-02-22 12:30:00|12570.61|12570.61|12561.72|12561.72|12570.61|12570.61|12557.79|12557.79|0
1645533300000|2022-02-22 12:35:00|12561.03|12561.03|12559.97|12559.97|12562.42|12562.42|12546.34|12546.34|0
1645533600000|2022-02-22 12:40:00|12558|12558|12563.32|12563.32|12563.99|12563.99|12558|12558|0
1645533900000|2022-02-22 12:45:00|12563.72|12563.72|12577.56|12577.56|12579|12579|12563.72|12563.72|0
1645534200000|2022-02-22 12:50:00|12578.26|12578.26|12578.84|12578.84|12583.47|12583.47|12573.63|12573.63|0
1645534500000|2022-02-22 12:55:00|12578.3|12578.3|12575.17|12575.17|12578.3|12578.3|12569.33|12569.33|0
1645534800000|2022-02-22 13:00:00|12581.07|12581.07|12572.58|12572.58|12581.49|12581.49|12572.58|12572.58|0
1645535100000|2022-02-22 13:05:00|12570.61|12570.61|12579.66|12579.66|12579.66|12579.66|12564.2|12564.2|0
1645535400000|2022-02-22 13:10:00|12577|12577|12566.41|12566.41|12577.13|12577.13|12561.69|12561.69|0
1645535700000|2022-02-22 13:15:00|12565.88|12565.88|12547.95|12547.95|12566.41|12566.41|12545.22|12545.22|0
1645536000000|2022-02-22 13:20:00|12547.54|12547.54|12535.17|12535.17|12547.54|12547.54|12535.17|12535.17|0
1645536300000|2022-02-22 13:25:00|12539.11|12539.11|12551.2|12551.2|12556.69|12556.69|12539.11|12539.11|0
1645536600000|2022-02-22 13:30:00|12551.8|12551.8|12572.73|12572.73|12574.41|12574.41|12551.32|12551.32|0
1645536900000|2022-02-22 13:35:00|12572.04|12572.04|12579.83|12579.83|12579.83|12579.83|12567.29|12567.29|0
1645537200000|2022-02-22 13:40:00|12580.43|12580.43|12587.86|12587.86|12589.83|12589.83|12576.31|12576.31|0
1645537500000|2022-02-22 13:45:00|12585.78|12585.78|12571.11|12571.11|12586.81|12586.81|12570.04|12570.04|0
1645537800000|2022-02-22 13:50:00|12571.8|12571.8|12562.67|12562.67|12571.8|12571.8|12562.67|12562.67|0
1645538100000|2022-02-22 13:55:00|12560.7|12560.7|12545.02|12545.02|12560.7|12560.7|12545.02|12545.02|0
1645538400000|2022-02-22 14:00:00|12544.42|12544.42|12555.53|12555.53|12557.3|12557.3|12542.43|12542.43|0
1645538700000|2022-02-22 14:05:00|12559.47|12559.47|12562.43|12562.43|12565.1|12565.1|12554.1|12554.1|0
1645539000000|2022-02-22 14:10:00|12563.13|12563.13|12561.14|12561.14|12570.85|12570.85|12559.19|12559.19|0
1645539300000|2022-02-22 14:15:00|12560.45|12560.45|12554.46|12554.46|12560.45|12560.45|12547.58|12547.58|0
1645539600000|2022-02-22 14:20:00|12550.52|12550.52|12555.89|12555.89|12556.58|12556.58|12550.52|12550.52|0
1645539900000|2022-02-22 14:25:00|12557.86|12557.86|12557.11|12557.11|12557.86|12557.86|12554.13|12554.13|0
1645540200000|2022-02-22 14:30:00|12557.81|12557.81|12580.94|12580.94|12588.34|12588.34|12557.81|12557.81|0
1645540500000|2022-02-22 14:35:00|12582.33|12582.33|12600.07|12600.07|12619.36|12619.36|12576.43|12576.43|0
1645540800000|2022-02-22 14:40:00|12600.76|12600.76|12633.05|12633.05|12636.97|12636.97|12596.66|12596.66|0
1645541100000|2022-02-22 14:45:00|12631.08|12631.08|12644.74|12644.74|12644.74|12644.74|12619.66|12619.66|0
1645541400000|2022-02-22 14:50:00|12643.35|12643.35|12676.42|12676.42|12676.94|12676.94|12632.84|12632.84|0
1645541700000|2022-02-22 14:55:00|12674.45|12674.45|12649.08|12649.08|12674.45|12674.45|12649.08|12649.08|0
1645542000000|2022-02-22 15:00:00|12645.14|12645.14|12645.6|12645.6|12648.84|12648.84|12630.55|12630.55|0
1645542300000|2022-02-22 15:05:00|12644.53|12644.53|12637.81|12637.81|12648.18|12648.18|12621.54|12621.54|0
1645542600000|2022-02-22 15:10:00|12637.21|12637.21|12647.21|12647.21|12649.99|12649.99|12618.84|12618.84|0
1645542900000|2022-02-22 15:15:00|12643.27|12643.27|12638.44|12638.44|12646.86|12646.86|12633.67|12633.67|0
1645543200000|2022-02-22 15:20:00|12637.75|12637.75|12652.26|12652.26|12658.78|12658.78|12632.18|12632.18|0
1645543500000|2022-02-22 15:25:00|12658.28|12658.28|12668.84|12668.84|12668.92|12668.92|12654.85|12654.85|0
1645543800000|2022-02-22 15:30:00|12670.81|12670.81|12646.8|12646.8|12670.81|12670.81|12642.31|12642.31|0
1645544100000|2022-02-22 15:35:00|12647.33|12647.33|12642.27|12642.27|12658.78|12658.78|12639.53|12639.53|0
1645544400000|2022-02-22 15:40:00|12644.24|12644.24|12644.35|12644.35|12644.93|12644.93|12634.98|12634.98|0
1645544700000|2022-02-22 15:45:00|12644.95|12644.95|12637.51|12637.51|12648.03|12648.03|12632.74|12632.74|0
1645545000000|2022-02-22 15:50:00|12639.48|12639.48|12624.15|12624.15|12639.48|12639.48|12617.76|12617.76|0
1645545300000|2022-02-22 15:55:00|12623.46|12623.46|12610.27|12610.27|12623.46|12623.46|12609.51|12609.51|0
1645545600000|2022-02-22 16:00:00|12609.73|12609.73|12616.14|12616.14|12618.26|12618.26|12607.76|12607.76|0
1645545900000|2022-02-22 16:05:00|12617.52|12617.52|12618.61|12618.61|12625.4|12625.4|12613.02|12613.02|0
1645546200000|2022-02-22 16:10:00|12620.57|12620.57|12625.99|12625.99|12627.63|12627.63|12620.57|12620.57|0
1645546500000|2022-02-22 16:15:00|12627.37|12627.37|12631.42|12631.42|12634.9|12634.9|12626.68|12626.68|0
1645546800000|2022-02-22 16:20:00|12625.52|12625.52|12625.26|12625.26|12629.14|12629.14|12621.88|12621.88|0
1645547100000|2022-02-22 16:25:00|12624.56|12624.56|12621.22|12621.22|12633.76|12633.76|12614.2|12614.2|0
1645604100000|2022-02-23 08:15:00|12770.85|12770.85|12749.03|12749.03|12772.82|12772.82|12746.26|12746.26|0
1645604400000|2022-02-23 08:20:00|12745.1|12745.1|12733.95|12733.95|12745.1|12745.1|12728.99|12728.99|0
1645604700000|2022-02-23 08:25:00|12733.25|12733.25|12712.48|12712.48|12733.95|12733.95|12712.48|12712.48|0
1645605000000|2022-02-23 08:30:00|12716.42|12716.42|12700.68|12700.68|12721.34|12721.34|12693.73|12693.73|0
1645605300000|2022-02-23 08:35:00|12702.65|12702.65|12696.03|12696.03|12702.65|12702.65|12683.82|12683.82|0
1645605600000|2022-02-23 08:40:00|12697.99|12697.99|12715.06|12715.06|12715.06|12715.06|12697.99|12697.99|0
1645605900000|2022-02-23 08:45:00|12717.19|12717.19|12742.88|12742.88|12742.88|12742.88|12717.19|12717.19|0
1645606200000|2022-02-23 08:50:00|12740.92|12740.92|12744.42|12744.42|12744.42|12744.42|12734.43|12734.43|0
1645606500000|2022-02-23 08:55:00|12742.46|12742.46|12740.14|12740.14|12742.46|12742.46|12730.15|12730.15|0
1645606800000|2022-02-23 09:00:00|12740.83|12740.83|12766.58|12766.58|12766.58|12766.58|12739.53|12739.53|0
1645607100000|2022-02-23 09:05:00|12770.05|12770.05|12762.32|12762.32|12770.74|12770.74|12757.81|12757.81|0
1645607400000|2022-02-23 09:10:00|12763.01|12763.01|12771.79|12771.79|12771.79|12771.79|12763.01|12763.01|0
1645607700000|2022-02-23 09:15:00|12773.87|12773.87|12785.51|12785.51|12785.51|12785.51|12771.3|12771.3|0
1645608000000|2022-02-23 09:20:00|12784.12|12784.12|12784.12|12784.12|12784.12|12784.12|12774.28|12774.28|0
1645608300000|2022-02-23 09:25:00|12786.09|12786.09|12777.52|12777.52|12791.71|12791.71|12776.14|12776.14|0
1645608600000|2022-02-23 09:30:00|12779.49|12779.49|12796.04|12796.04|12797.89|12797.89|12779.49|12779.49|0
1645608900000|2022-02-23 09:35:00|12797.1|12797.1|12816.8|12816.8|12818.78|12818.78|12796.57|12796.57|0
1645609200000|2022-02-23 09:40:00|12818.76|12818.76|12797.61|12797.61|12818.76|12818.76|12794.95|12794.95|0
1645609500000|2022-02-23 09:45:00|12798.31|12798.31|12791.03|12791.03|12799.7|12799.7|12789.73|12789.73|0
1645609800000|2022-02-23 09:50:00|12789.96|12789.96|12777.37|12777.37|12789.96|12789.96|12773.64|12773.64|0
1645610100000|2022-02-23 09:55:00|12781.3|12781.3|12765.98|12765.98|12800.77|12800.77|12764.15|12764.15|0
1645610400000|2022-02-23 10:00:00|12766.67|12766.67|12761.35|12761.35|12768.06|12768.06|12761.35|12761.35|0
1645610700000|2022-02-23 10:05:00|12760.15|12760.15|12728.61|12728.61|12760.15|12760.15|12728.61|12728.61|0
1645611000000|2022-02-23 10:10:00|12722.71|12722.71|12723.21|12723.21|12728.85|12728.85|12713.09|12713.09|0
1645611300000|2022-02-23 10:15:00|12719.75|12719.75|12712.42|12712.42|12720.01|12720.01|12711.76|12711.76|0
1645611600000|2022-02-23 10:20:00|12710.45|12710.45|12715.53|12715.53|12721.43|12721.43|12702.58|12702.58|0
1645611900000|2022-02-23 10:25:00|12712.06|12712.06|12720.41|12720.41|12725.62|12725.62|12711.37|12711.37|0
1645612200000|2022-02-23 10:30:00|12718.33|12718.33|12744.47|12744.47|12744.47|12744.47|12718.33|12718.33|0
1645612500000|2022-02-23 10:35:00|12743.77|12743.77|12737.98|12737.98|12743.77|12743.77|12728.61|12728.61|0
1645612800000|2022-02-23 10:40:00|12741.92|12741.92|12748.22|12748.22|12748.22|12748.22|12739.84|12739.84|0
1645613100000|2022-02-23 10:45:00|12746.14|12746.14|12729.26|12729.26|12748.22|12748.22|12727.17|12727.17|0
1645613400000|2022-02-23 10:50:00|12728.72|12728.72|12731.05|12731.05|12740.08|12740.08|12728.72|12728.72|0
1645613700000|2022-02-23 10:55:00|12729.25|12729.25|12737.48|12737.48|12739.4|12739.4|12729.25|12729.25|0
1645614000000|2022-02-23 11:00:00|12735.51|12735.51|12737.49|12737.49|12741.09|12741.09|12732.53|12732.53|0
1645614300000|2022-02-23 11:05:00|12738.18|12738.18|12715.23|12715.23|12738.18|12738.18|12715.23|12715.23|0
1645614600000|2022-02-23 11:10:00|12717.19|12717.19|12719.09|12719.09|12727.26|12727.26|12716.82|12716.82|0
1645614900000|2022-02-23 11:15:00|12721.06|12721.06|12714.64|12714.64|12729.82|12729.82|12714.49|12714.49|0
1645615200000|2022-02-23 11:20:00|12713.95|12713.95|12715.03|12715.03|12718.57|12718.57|12713.25|12713.25|0
1645615500000|2022-02-23 11:25:00|12711.09|12711.09|12716.3|12716.3|12718.96|12718.96|12711.09|12711.09|0
1645615800000|2022-02-23 11:30:00|12719.07|12719.07|12715.07|12715.07|12719.91|12719.91|12715.07|12715.07|0
1645616100000|2022-02-23 11:35:00|12714.47|12714.47|12687.9|12687.9|12714.47|12714.47|12687.9|12687.9|0
1645616400000|2022-02-23 11:40:00|12685.82|12685.82|12686.04|12686.04|12686.04|12686.04|12680.66|12680.66|0
1645616700000|2022-02-23 11:45:00|12687.64|12687.64|12686.79|12686.79|12689.88|12689.88|12684.8|12684.8|0
1645617000000|2022-02-23 11:50:00|12687.86|12687.86|12684.26|12684.26|12694.62|12694.62|12684.14|12684.14|0
1645617300000|2022-02-23 11:55:00|12684.95|12684.95|12703.51|12703.51|12703.51|12703.51|12684.95|12684.95|0
1645617600000|2022-02-23 12:00:00|12704.21|12704.21|12699.46|12699.46|12711.2|12711.2|12696.66|12696.66|0
1645617900000|2022-02-23 12:05:00|12701.43|12701.43|12707.72|12707.72|12707.72|12707.72|12696.36|12696.36|0
1645618200000|2022-02-23 12:10:00|12709.69|12709.69|12713.14|12713.14|12713.14|12713.14|12708.6|12708.6|0
1645618500000|2022-02-23 12:15:00|12717.07|12717.07|12713.14|12713.14|12719.73|12719.73|12711.17|12711.17|0
1645618800000|2022-02-23 12:20:00|12712.61|12712.61|12713.74|12713.74|12714.43|12714.43|12712.61|12712.61|0
1645619100000|2022-02-23 12:25:00|12710.61|12710.61|12699.15|12699.15|12714.04|12714.04|12698.62|12698.62|0
1645619400000|2022-02-23 12:30:00|12701.12|12701.12|12701.93|12701.93|12705.17|12705.17|12701.12|12701.12|0
1645619700000|2022-02-23 12:35:00|12701.23|12701.23|12702.24|12702.24|12703.8|12703.8|12696.23|12696.23|0
1645620000000|2022-02-23 12:40:00|12701.64|12701.64|12709.41|12709.41|12709.41|12709.41|12701.31|12701.31|0
1645620300000|2022-02-23 12:45:00|12705.48|12705.48|12695.69|12695.69|12705.48|12705.48|12695.69|12695.69|0
1645620600000|2022-02-23 12:50:00|12697.77|12697.77|12712.18|12712.18|12712.18|12712.18|12697.77|12697.77|0
1645620900000|2022-02-23 12:55:00|12711.76|12711.76|12715.74|12715.74|12716.9|12716.9|12711.76|12711.76|0
1645621200000|2022-02-23 13:00:00|12716.34|12716.34|12711.04|12711.04|12716.94|12716.94|12709.05|12709.05|0
1645621500000|2022-02-23 13:05:00|12709.07|12709.07|12718.74|12718.74|12720.83|12720.83|12709.07|12709.07|0
1645621800000|2022-02-23 13:10:00|12720.13|12720.13|12716.1|12716.1|12721.52|12721.52|12714.23|12714.23|0
1645622100000|2022-02-23 13:15:00|12718.07|12718.07|12723.17|12723.17|12723.17|12723.17|12715.3|12715.3|0
1645622400000|2022-02-23 13:20:00|12722.57|12722.57|12710.73|12710.73|12724.95|12724.95|12710.73|12710.73|0
1645622700000|2022-02-23 13:25:00|12710.04|12710.04|12715.37|12715.37|12716.06|12716.06|12706.68|12706.68|0
1645623000000|2022-02-23 13:30:00|12720.69|12720.69|12724.95|12724.95|12729.58|12729.58|12720.69|12720.69|0
1645623300000|2022-02-23 13:35:00|12726.91|12726.91|12733|12733|12736.47|12736.47|12725.53|12725.53|0
1645623600000|2022-02-23 13:40:00|12731.33|12731.33|12727.64|12727.64|12735.26|12735.26|12727.22|12727.22|0
1645623900000|2022-02-23 13:45:00|12723.71|12723.71|12719.47|12719.47|12725.02|12725.02|12719.47|12719.47|0
1645624200000|2022-02-23 13:50:00|12718.78|12718.78|12729.1|12729.1|12734.1|12734.1|12718.09|12718.09|0
1645624500000|2022-02-23 13:55:00|12729.79|12729.79|12725.9|12725.9|12731.43|12731.43|12725.9|12725.9|0
1645624800000|2022-02-23 14:00:00|12727.87|12727.87|12724.48|12724.48|12729.93|12729.93|12722.06|12722.06|0
1645625100000|2022-02-23 14:05:00|12724.07|12724.07|12730.99|12730.99|12730.99|12730.99|12715.74|12715.74|0
1645625400000|2022-02-23 14:10:00|12732.96|12732.96|12728.79|12728.79|12734.92|12734.92|12725.59|12725.59|0
1645625700000|2022-02-23 14:15:00|12730.75|12730.75|12733.35|12733.35|12742.61|12742.61|12730.75|12730.75|0
1645626000000|2022-02-23 14:20:00|12732.66|12732.66|12729.68|12729.68|12733.35|12733.35|12728.19|12728.19|0
1645626300000|2022-02-23 14:25:00|12728.84|12728.84|12716.11|12716.11|12729.91|12729.91|12715.42|12715.42|0
1645626600000|2022-02-23 14:30:00|12716.8|12716.8|12701.23|12701.23|12718.25|12718.25|12689.1|12689.1|0
1645626900000|2022-02-23 14:35:00|12700.54|12700.54|12705.86|12705.86|12705.86|12705.86|12683.48|12683.48|0
1645627200000|2022-02-23 14:40:00|12705.16|12705.16|12695.28|12695.28|12713.58|12713.58|12695.28|12695.28|0
1645627500000|2022-02-23 14:45:00|12694.59|12694.59|12708.35|12708.35|12711.12|12711.12|12694.59|12694.59|0
1645627800000|2022-02-23 14:50:00|12706.38|12706.38|12656.43|12656.43|12706.38|12706.38|12656.43|12656.43|0
1645628100000|2022-02-23 14:55:00|12655.74|12655.74|12651.18|12651.18|12672.14|12672.14|12649.12|12649.12|0
1645628400000|2022-02-23 15:00:00|12647.24|12647.24|12646.1|12646.1|12647.24|12647.24|12624.97|12624.97|0
1645628700000|2022-02-23 15:05:00|12646.79|12646.79|12621.56|12621.56|12650.04|12650.04|12620.58|12620.58|0
1645629000000|2022-02-23 15:10:00|12621.14|12621.14|12645.79|12645.79|12652.11|12652.11|12619.75|12619.75|0
1645629300000|2022-02-23 15:15:00|12645.37|12645.37|12617.87|12617.87|12645.37|12645.37|12613.93|12613.93|0
1645629600000|2022-02-23 15:20:00|12618.28|12618.28|12602.65|12602.65|12623.47|12623.47|12601.1|12601.1|0
1645629900000|2022-02-23 15:25:00|12604.61|12604.61|12587.36|12587.36|12607.85|12607.85|12580.89|12580.89|0
1645630200000|2022-02-23 15:30:00|12586.67|12586.67|12602.79|12602.79|12602.79|12602.79|12578.4|12578.4|0
1645630500000|2022-02-23 15:35:00|12603.32|12603.32|12609.01|12609.01|12617.62|12617.62|12603.32|12603.32|0
1645630800000|2022-02-23 15:40:00|12609.85|12609.85|12596.94|12596.94|12609.85|12609.85|12590.76|12590.76|0
1645631100000|2022-02-23 15:45:00|12598.32|12598.32|12599.81|12599.81|12607.22|12607.22|12593.91|12593.91|0
1645631400000|2022-02-23 15:50:00|12599.12|12599.12|12604.06|12604.06|12609.39|12609.39|12593.97|12593.97|0
1645631700000|2022-02-23 15:55:00|12598.16|12598.16|12608.13|12608.13|12616.02|12616.02|12596.53|12596.53|0
1645632000000|2022-02-23 16:00:00|12606.17|12606.17|12590.86|12590.86|12606.17|12606.17|12590.86|12590.86|0
1645632300000|2022-02-23 16:05:00|12590.33|12590.33|12580.99|12580.99|12594.05|12594.05|12574.63|12574.63|0
1645632600000|2022-02-23 16:10:00|12580.45|12580.45|12589.73|12589.73|12589.73|12589.73|12577.91|12577.91|0
1645632900000|2022-02-23 16:15:00|12591.7|12591.7|12593.37|12593.37|12598.83|12598.83|12587.21|12587.21|0
1645633200000|2022-02-23 16:20:00|12592.96|12592.96|12588.95|12588.95|12592.96|12592.96|12582.63|12582.63|0
1645633500000|2022-02-23 16:25:00|12588.35|12588.35|12598.1|12598.1|12604.84|12604.84|12583.9|12583.9|0
1645690500000|2022-02-24 08:15:00|12206.94|12206.94|12273.67|12273.67|12273.67|12273.67|12204.99|12204.99|0
1645690800000|2022-02-24 08:20:00|12285.48|12285.48|12312.23|12312.23|12315.05|12315.05|12279.83|12279.83|0
1645691100000|2022-02-24 08:25:00|12311.54|12311.54|12305.81|12305.81|12347.88|12347.88|12292.22|12292.22|0
1645691400000|2022-02-24 08:30:00|12303.29|12303.29|12332.37|12332.37|12332.37|12332.37|12301.42|12301.42|0
1645691700000|2022-02-24 08:35:00|12333.19|12333.19|12308.66|12308.66|12333.19|12333.19|12261.72|12261.72|0
1645692000000|2022-02-24 08:40:00|12302.76|12302.76|12295|12295|12304.27|12304.27|12255.06|12255.06|0
1645692300000|2022-02-24 08:45:00|12291.23|12291.23|12315.69|12315.69|12327.04|12327.04|12290.7|12290.7|0
1645692600000|2022-02-24 08:50:00|12312.22|12312.22|12316.56|12316.56|12337.38|12337.38|12298.25|12298.25|0
1645692900000|2022-02-24 08:55:00|12314.95|12314.95|12308.86|12308.86|12332.96|12332.96|12307.79|12307.79|0
1645693200000|2022-02-24 09:00:00|12310.09|12310.09|12328.26|12328.26|12329.04|12329.04|12297.4|12297.4|0
1645693500000|2022-02-24 09:05:00|12327.06|12327.06|12386.42|12386.42|12389.22|12389.22|12323.2|12323.2|0
1645693800000|2022-02-24 09:10:00|12385.03|12385.03|12349.22|12349.22|12385.03|12385.03|12344.03|12344.03|0
1645694100000|2022-02-24 09:15:00|12347.26|12347.26|12348.59|12348.59|12356.92|12356.92|12337.38|12337.38|0
1645694400000|2022-02-24 09:20:00|12346.62|12346.62|12396.3|12396.3|12411.52|12411.52|12345.93|12345.93|0
1645694700000|2022-02-24 09:25:00|12382.19|12382.19|12332.37|12332.37|12382.19|12382.19|12332.37|12332.37|0
1645695000000|2022-02-24 09:30:00|12334.34|12334.34|12356.16|12356.16|12360.9|12360.9|12334.34|12334.34|0
1645695300000|2022-02-24 09:35:00|12352.11|12352.11|12357.5|12357.5|12367.63|12367.63|12335.92|12335.92|0
1645695600000|2022-02-24 09:40:00|12355.7|12355.7|12328.71|12328.71|12378.43|12378.43|12326.75|12326.75|0
1645695900000|2022-02-24 09:45:00|12323.91|12323.91|12328.61|12328.61|12330.57|12330.57|12309.01|12309.01|0
1645696200000|2022-02-24 09:50:00|12327.41|12327.41|12266.22|12266.22|12327.41|12327.41|12266.22|12266.22|0
1645696500000|2022-02-24 09:55:00|12264.14|12264.14|12262.39|12262.39|12281.05|12281.05|12262.39|12262.39|0
1645696800000|2022-02-24 10:00:00|12260.42|12260.42|12242.64|12242.64|12263.52|12263.52|12223.55|12223.55|0
1645697100000|2022-02-24 10:05:00|12243.71|12243.71|12273.39|12273.39|12273.39|12273.39|12243.71|12243.71|0
1645697400000|2022-02-24 10:10:00|12267.49|12267.49|12214.77|12214.77|12269.46|12269.46|12214.08|12214.08|0
1645697700000|2022-02-24 10:15:00|12218.71|12218.71|12208.67|12208.67|12224.72|12224.72|12207.83|12207.83|0
1645698000000|2022-02-24 10:20:00|12202.77|12202.77|12156.28|12156.28|12204.74|12204.74|12152.34|12152.34|0
1645698300000|2022-02-24 10:25:00|12152.34|12152.34|12148.21|12148.21|12185.6|12185.6|12148.21|12148.21|0
1645698600000|2022-02-24 10:30:00|12147.61|12147.61|12179.34|12179.34|12184.67|12184.67|12138.77|12138.77|0
1645698900000|2022-02-24 10:35:00|12177.38|12177.38|12185.87|12185.87|12185.87|12185.87|12147|12147|0
1645699200000|2022-02-24 10:40:00|12187.95|12187.95|12170.68|12170.68|12191.88|12191.88|12169.61|12169.61|0
1645699500000|2022-02-24 10:45:00|12168.28|12168.28|12176.66|12176.66|12178.05|12178.05|12157.75|12157.75|0
1645699800000|2022-02-24 10:50:00|12178.05|12178.05|12163.34|12163.34|12180.02|12180.02|12159.49|12159.49|0
1645700100000|2022-02-24 10:55:00|12157.43|12157.43|12143.92|12143.92|12161.51|12161.51|12141.41|12141.41|0
1645700400000|2022-02-24 11:00:00|12139.99|12139.99|12130.11|12130.11|12141.07|12141.07|12109.28|12109.28|0
1645700700000|2022-02-24 11:05:00|12129.41|12129.41|12113.65|12113.65|12129.57|12129.57|12111.13|12111.13|0
1645701000000|2022-02-24 11:10:00|12109.07|12109.07|12130.06|12130.06|12130.06|12130.06|12099.1|12099.1|0
1645701300000|2022-02-24 11:15:00|12132.14|12132.14|12116.05|12116.05|12132.97|12132.97|12113.02|12113.02|0
1645701600000|2022-02-24 11:20:00|12116.65|12116.65|12166.06|12166.06|12168.5|12168.5|12116.65|12116.65|0
1645701900000|2022-02-24 11:25:00|12170|12170|12127.23|12127.23|12178.83|12178.83|12127.23|12127.23|0
1645702200000|2022-02-24 11:30:00|12131.17|12131.17|12120.27|12120.27|12135.1|12135.1|12116.95|12116.95|0
1645702500000|2022-02-24 11:35:00|12119.45|12119.45|12110.55|12110.55|12119.45|12119.45|12096.93|12096.93|0
1645702800000|2022-02-24 11:40:00|12106.62|12106.62|12175.81|12175.81|12175.81|12175.81|12106.62|12106.62|0
1645703100000|2022-02-24 11:45:00|12176.41|12176.41|12191.38|12191.38|12191.98|12191.98|12163.5|12163.5|0
1645703400000|2022-02-24 11:50:00|12190|12190|12198.62|12198.62|12203.92|12203.92|12188.28|12188.28|0
1645703700000|2022-02-24 11:55:00|12199.16|12199.16|12219.41|12219.41|12221.91|12221.91|12199.16|12199.16|0
1645704000000|2022-02-24 12:00:00|12222.87|12222.87|12210.16|12210.16|12223.71|12223.71|12193.49|12193.49|0
1645704300000|2022-02-24 12:05:00|12210.99|12210.99|12188.94|12188.94|12211.41|12211.41|12185.19|12185.19|0
1645704600000|2022-02-24 12:10:00|12186.97|12186.97|12193.85|12193.85|12193.85|12193.85|12180.54|12180.54|0
1645704900000|2022-02-24 12:15:00|12193.45|12193.45|12207.25|12207.25|12209.07|12209.07|12193.45|12193.45|0
1645705200000|2022-02-24 12:20:00|12206.65|12206.65|12214.89|12214.89|12223.29|12223.29|12205.96|12205.96|0
1645705500000|2022-02-24 12:25:00|12213.51|12213.51|12218.53|12218.53|12227.62|12227.62|12210.12|12210.12|0
1645705800000|2022-02-24 12:30:00|12218.12|12218.12|12207.87|12207.87|12218.12|12218.12|12203.17|12203.17|0
1645706100000|2022-02-24 12:35:00|12200|12200|12202.62|12202.62|12213.03|12213.03|12197.22|12197.22|0
1645706400000|2022-02-24 12:40:00|12200.54|12200.54|12176.62|12176.62|12200.54|12200.54|12166.79|12166.79|0
1645706700000|2022-02-24 12:45:00|12180.56|12180.56|12163.42|12163.42|12180.56|12180.56|12150.39|12150.39|0
1645707000000|2022-02-24 12:50:00|12166.2|12166.2|12172.34|12172.34|12188.42|12188.42|12166.2|12166.2|0
1645707300000|2022-02-24 12:55:00|12174.42|12174.42|12190.22|12190.22|12190.22|12190.22|12164.68|12164.68|0
1645707600000|2022-02-24 13:00:00|12192.19|12192.19|12200.33|12200.33|12203.07|12203.07|12190.13|12190.13|0
1645707900000|2022-02-24 13:05:00|12205.07|12205.07|12193.36|12193.36|12206.59|12206.59|12193.36|12193.36|0
1645708200000|2022-02-24 13:10:00|12192.95|12192.95|12183.33|12183.33|12199.78|12199.78|12183.33|12183.33|0
1645708500000|2022-02-24 13:15:00|12181.94|12181.94|12193.43|12193.43|12194.82|12194.82|12171.91|12171.91|0
1645708800000|2022-02-24 13:20:00|12194.82|12194.82|12163.52|12163.52|12194.82|12194.82|12163.52|12163.52|0
1645709100000|2022-02-24 13:25:00|12162.26|12162.26|12160.29|12160.29|12169.29|12169.29|12156.78|12156.78|0
1645709400000|2022-02-24 13:30:00|12158.32|12158.32|12181.27|12181.27|12181.96|12181.96|12152.73|12152.73|0
1645709700000|2022-02-24 13:35:00|12179.88|12179.88|12187.02|12187.02|12194.89|12194.89|12175.94|12175.94|0
1645710000000|2022-02-24 13:40:00|12190.95|12190.95|12202.64|12202.64|12202.64|12202.64|12181.72|12181.72|0
1645710300000|2022-02-24 13:45:00|12204.6|12204.6|12225.97|12225.97|12229.9|12229.9|12204.6|12204.6|0
1645710600000|2022-02-24 13:50:00|12224.58|12224.58|12238.76|12238.76|12251.79|12251.79|12224.58|12224.58|0
1645710900000|2022-02-24 13:55:00|12237.37|12237.37|12193.17|12193.17|12238.06|12238.06|12193.17|12193.17|0
1645711200000|2022-02-24 14:00:00|12192.57|12192.57|12226.24|12226.24|12228.21|12228.21|12192.57|12192.57|0
1645711500000|2022-02-24 14:05:00|12225.55|12225.55|12239.76|12239.76|12254.09|12254.09|12224.86|12224.86|0
1645711800000|2022-02-24 14:10:00|12238.94|12238.94|12235.48|12235.48|12238.94|12238.94|12217.87|12217.87|0
1645712100000|2022-02-24 14:15:00|12237.56|12237.56|12248.21|12248.21|12253.67|12253.67|12233.88|12233.88|0
1645712400000|2022-02-24 14:20:00|12252.14|12252.14|12241.72|12241.72|12252.7|12252.7|12230.1|12230.1|0
1645712700000|2022-02-24 14:25:00|12247.63|12247.63|12238.2|12238.2|12251.63|12251.63|12233.69|12233.69|0
1645713000000|2022-02-24 14:30:00|12240.29|12240.29|12282.41|12282.41|12293.22|12293.22|12232.92|12232.92|0
1645713300000|2022-02-24 14:35:00|12280.44|12280.44|12338.33|12338.33|12338.33|12338.33|12274.58|12274.58|0
1645713600000|2022-02-24 14:40:00|12332.43|12332.43|12329.74|12329.74|12342.18|12342.18|12318.1|12318.1|0
1645713900000|2022-02-24 14:45:00|12329.33|12329.33|12351.74|12351.74|12351.74|12351.74|12323.78|12323.78|0
1645714200000|2022-02-24 14:50:00|12352.56|12352.56|12322.88|12322.88|12381.77|12381.77|12322.88|12322.88|0
1645714500000|2022-02-24 14:55:00|12322.46|12322.46|12332.36|12332.36|12342.82|12342.82|12313.92|12313.92|0
1645714800000|2022-02-24 15:00:00|12328.42|12328.42|12337.29|12337.29|12337.29|12337.29|12315.31|12315.31|0
1645715100000|2022-02-24 15:05:00|12335.21|12335.21|12351.45|12351.45|12351.89|12351.89|12327.92|12327.92|0
1645715400000|2022-02-24 15:10:00|12350.91|12350.91|12380.94|12380.94|12380.94|12380.94|12334.46|12334.46|0
1645715700000|2022-02-24 15:15:00|12377|12377|12371.38|12371.38|12378.5|12378.5|12353.17|12353.17|0
1645716000000|2022-02-24 15:20:00|12372.6|12372.6|12373.2|12373.2|12430.63|12430.63|12359.85|12359.85|0
1645716300000|2022-02-24 15:25:00|12377.13|12377.13|12346.67|12346.67|12383.03|12383.03|12333.94|12333.94|0
1645716600000|2022-02-24 15:30:00|12344.21|12344.21|12352.43|12352.43|12354.2|12354.2|12313.76|12313.76|0
1645716900000|2022-02-24 15:35:00|12351.05|12351.05|12310.99|12310.99|12360.12|12360.12|12305.61|12305.61|0
1645717200000|2022-02-24 15:40:00|12311.52|12311.52|12327.78|12327.78|12332.53|12332.53|12296.94|12296.94|0
1645717500000|2022-02-24 15:45:00|12326.53|12326.53|12358.15|12358.15|12366.8|12366.8|12326.53|12326.53|0
1645717800000|2022-02-24 15:50:00|12359.22|12359.22|12368.87|12368.87|12370.84|12370.84|12347.09|12347.09|0
1645718100000|2022-02-24 15:55:00|12370.26|12370.26|12373.1|12373.1|12384.17|12384.17|12369.57|12369.57|0
1645718400000|2022-02-24 16:00:00|12371.71|12371.71|12362.76|12362.76|12385.24|12385.24|12352.9|12352.9|0
1645718700000|2022-02-24 16:05:00|12357.44|12357.44|12387.74|12387.74|12387.74|12387.74|12354.56|12354.56|0
1645719000000|2022-02-24 16:10:00|12385.08|12385.08|12374.32|12374.32|12385.08|12385.08|12371.67|12371.67|0
1645719300000|2022-02-24 16:15:00|12373.62|12373.62|12396.85|12396.85|12397.39|12397.39|12364.87|12364.87|0
1645719600000|2022-02-24 16:20:00|12397.67|12397.67|12392.13|12392.13|12410.26|12410.26|12384.74|12384.74|0
1645719900000|2022-02-24 16:25:00|12391.59|12391.59|12387.8|12387.8|12406.84|12406.84|12371.64|12371.64|0
1645776900000|2022-02-25 08:15:00|12422.19|12422.19|12438.01|12438.01|12447.33|12447.33|12403.69|12403.69|0
1645777200000|2022-02-25 08:20:00|12426.97|12426.97|12452.31|12452.31|12452.31|12452.31|12412.37|12412.37|0
1645777500000|2022-02-25 08:25:00|12452.72|12452.72|12458.61|12458.61|12465.57|12465.57|12440.59|12440.59|0
1645777800000|2022-02-25 08:30:00|12462.08|12462.08|12485.84|12485.84|12505.64|12505.64|12462.08|12462.08|0
1645778100000|2022-02-25 08:35:00|12486.54|12486.54|12472.81|12472.81|12488.62|12488.62|12446.08|12446.08|0
1645778400000|2022-02-25 08:40:00|12474.19|12474.19|12472.88|12472.88|12478.22|12478.22|12455.82|12455.82|0
1645778700000|2022-02-25 08:45:00|12472.28|12472.28|12486.75|12486.75|12486.75|12486.75|12455|12455|0
1645779000000|2022-02-25 08:50:00|12480.85|12480.85|12487.96|12487.96|12525.23|12525.23|12479.84|12479.84|0
1645779300000|2022-02-25 08:55:00|12489.93|12489.93|12457.87|12457.87|12490.1|12490.1|12451.28|12451.28|0
1645779600000|2022-02-25 09:00:00|12459.95|12459.95|12412.88|12412.88|12465.28|12465.28|12412.88|12412.88|0
1645779900000|2022-02-25 09:05:00|12416.81|12416.81|12425.44|12425.44|12427.52|12427.52|12402.26|12402.26|0
1645780200000|2022-02-25 09:10:00|12422.67|12422.67|12445.4|12445.4|12451.9|12451.9|12410.68|12410.68|0
1645780500000|2022-02-25 09:15:00|12446|12446|12493.87|12493.87|12498.38|12498.38|12444.2|12444.2|0
1645780800000|2022-02-25 09:20:00|12494.47|12494.47|12512.02|12512.02|12522.44|12522.44|12492.6|12492.6|0
1645781100000|2022-02-25 09:25:00|12511.33|12511.33|12548.6|12548.6|12550.57|12550.57|12499.85|12499.85|0
1645781400000|2022-02-25 09:30:00|12546.63|12546.63|12540.87|12540.87|12546.77|12546.77|12511.46|12511.46|0
1645781700000|2022-02-25 09:35:00|12540.18|12540.18|12524.4|12524.4|12540.18|12540.18|12512.16|12512.16|0
1645782000000|2022-02-25 09:40:00|12527.17|12527.17|12554.46|12554.46|12556.74|12556.74|12512.13|12512.13|0
1645782300000|2022-02-25 09:45:00|12550.53|12550.53|12539.25|12539.25|12574.26|12574.26|12533.18|12533.18|0
1645782600000|2022-02-25 09:50:00|12539.66|12539.66|12566.18|12566.18|12578.12|12578.12|12534.17|12534.17|0
1645782900000|2022-02-25 09:55:00|12565.49|12565.49|12561.91|12561.91|12577.52|12577.52|12555.95|12555.95|0
1645783200000|2022-02-25 10:00:00|12562.32|12562.32|12564.37|12564.37|12577.21|12577.21|12556.24|12556.24|0
1645783500000|2022-02-25 10:05:00|12562.29|12562.29|12588.93|12588.93|12606.55|12606.55|12562.29|12562.29|0
1645783800000|2022-02-25 10:10:00|12590.9|12590.9|12602.42|12602.42|12602.42|12602.42|12575.85|12575.85|0
1645784100000|2022-02-25 10:15:00|12602|12602|12583.72|12583.72|12617.34|12617.34|12583.03|12583.03|0
1645784400000|2022-02-25 10:20:00|12584.41|12584.41|12620.42|12620.42|12620.42|12620.42|12584.41|12584.41|0
1645784700000|2022-02-25 10:25:00|12621.02|12621.02|12641.56|12641.56|12644.15|12644.15|12621.02|12621.02|0
1645785000000|2022-02-25 10:30:00|12640.17|12640.17|12621.98|12621.98|12652.2|12652.2|12621.98|12621.98|0
1645785300000|2022-02-25 10:35:00|12618.04|12618.04|12630.16|12630.16|12638.41|12638.41|12616.49|12616.49|0
1645785600000|2022-02-25 10:40:00|12629.56|12629.56|12630.97|12630.97|12637.43|12637.43|12624.95|12624.95|0
1645785900000|2022-02-25 10:45:00|12631.66|12631.66|12647.37|12647.37|12651.31|12651.31|12631.66|12631.66|0
1645786200000|2022-02-25 10:50:00|12645.98|12645.98|12655.93|12655.93|12663.54|12663.54|12641.45|12641.45|0
1645786500000|2022-02-25 10:55:00|12653.96|12653.96|12663|12663|12663|12663|12649.37|12649.37|0
1645786800000|2022-02-25 11:00:00|12663.82|12663.82|12638.66|12638.66|12663.82|12663.82|12637.99|12637.99|0
1645787100000|2022-02-25 11:05:00|12640.63|12640.63|12629.81|12629.81|12644.56|12644.56|12624.19|12624.19|0
1645787400000|2022-02-25 11:10:00|12629.12|12629.12|12617.83|12617.83|12636.64|12636.64|12617.83|12617.83|0
1645787700000|2022-02-25 11:15:00|12616.19|12616.19|12627.99|12627.99|12632.81|12632.81|12616.19|12616.19|0
1645788000000|2022-02-25 11:20:00|12628.41|12628.41|12625.59|12625.59|12633.11|12633.11|12619.07|12619.07|0
1645788300000|2022-02-25 11:25:00|12624.9|12624.9|12641.14|12641.14|12641.14|12641.14|12620.36|12620.36|0
1645788600000|2022-02-25 11:30:00|12640.44|12640.44|12629.97|12629.97|12642.48|12642.48|12625.34|12625.34|0
1645788900000|2022-02-25 11:35:00|12626.03|12626.03|12636.15|12636.15|12636.15|12636.15|12625.92|12625.92|0
1645789200000|2022-02-25 11:40:00|12636.85|12636.85|12619.61|12619.61|12644.14|12644.14|12614.47|12614.47|0
1645789500000|2022-02-25 11:45:00|12623.54|12623.54|12602.65|12602.65|12632.99|12632.99|12602.65|12602.65|0
1645789800000|2022-02-25 11:50:00|12608.55|12608.55|12574.5|12574.5|12611.72|12611.72|12566.63|12566.63|0
1645790100000|2022-02-25 11:55:00|12570.56|12570.56|12575.22|12575.22|12587.25|12587.25|12564.04|12564.04|0
1645790400000|2022-02-25 12:00:00|12574.15|12574.15|12616.52|12616.52|12619.5|12619.5|12574.15|12574.15|0
1645790700000|2022-02-25 12:05:00|12618.6|12618.6|12624.87|12624.87|12628.29|12628.29|12615.25|12615.25|0
1645791000000|2022-02-25 12:10:00|12626.84|12626.84|12624.45|12624.45|12632.04|12632.04|12624.45|12624.45|0
1645791300000|2022-02-25 12:15:00|12623.85|12623.85|12628.03|12628.03|12633.19|12633.19|12623.85|12623.85|0
1645791600000|2022-02-25 12:20:00|12626.83|12626.83|12630.52|12630.52|12630.77|12630.77|12621.38|12621.38|0
1645791900000|2022-02-25 12:25:00|12631.05|12631.05|12638.69|12638.69|12639.54|12639.54|12627.11|12627.11|0
1645792200000|2022-02-25 12:30:00|12637.99|12637.99|12637.37|12637.37|12645.77|12645.77|12634.69|12634.69|0
1645792500000|2022-02-25 12:35:00|12636.67|12636.67|12632.75|12632.75|12637.27|12637.27|12623.78|12623.78|0
1645792800000|2022-02-25 12:40:00|12631.93|12631.93|12650.92|12650.92|12652.89|12652.89|12631.93|12631.93|0
1645793100000|2022-02-25 12:45:00|12652.31|12652.31|12656.41|12656.41|12661.69|12661.69|12651.01|12651.01|0
1645793400000|2022-02-25 12:50:00|12657.23|12657.23|12688.66|12688.66|12688.66|12688.66|12657.23|12657.23|0
1645793700000|2022-02-25 12:55:00|12692.13|12692.13|12710.51|12710.51|12715.43|12715.43|12692.13|12692.13|0
1645794000000|2022-02-25 13:00:00|12711.11|12711.11|12675.2|12675.2|12711.11|12711.11|12671.27|12671.27|0
1645794300000|2022-02-25 13:05:00|12674.51|12674.51|12690.83|12690.83|12693|12693|12670.64|12670.64|0
1645794600000|2022-02-25 13:10:00|12692.91|12692.91|12673.03|12673.03|12692.91|12692.91|12672.04|12672.04|0
1645794900000|2022-02-25 13:15:00|12669.09|12669.09|12668.57|12668.57|12672.33|12672.33|12664.61|12664.61|0
1645795200000|2022-02-25 13:20:00|12667.18|12667.18|12682.15|12682.15|12688.06|12688.06|12666.49|12666.49|0
1645795500000|2022-02-25 13:25:00|12682.85|12682.85|12687.79|12687.79|12694.43|12694.43|12679.22|12679.22|0
1645795800000|2022-02-25 13:30:00|12688.32|12688.32|12710.57|12710.57|12711.05|12711.05|12682.31|12682.31|0
1645796100000|2022-02-25 13:35:00|12712.54|12712.54|12712.87|12712.87|12727.49|12727.49|12704.97|12704.97|0
1645796400000|2022-02-25 13:40:00|12711.49|12711.49|12706.6|12706.6|12730.56|12730.56|12706.6|12706.6|0
1645796700000|2022-02-25 13:45:00|12707.99|12707.99|12700.32|12700.32|12711.94|12711.94|12699.63|12699.63|0
1645797000000|2022-02-25 13:50:00|12700.86|12700.86|12707.63|12707.63|12708.33|12708.33|12690.6|12690.6|0
1645797300000|2022-02-25 13:55:00|12708.05|12708.05|12696.75|12696.75|12710.22|12710.22|12696.75|12696.75|0
1645797600000|2022-02-25 14:00:00|12693.98|12693.98|12715.26|12715.26|12717.83|12717.83|12692.91|12692.91|0
1645797900000|2022-02-25 14:05:00|12717.23|12717.23|12700.76|12700.76|12719.2|12719.2|12700.35|12700.35|0
1645798200000|2022-02-25 14:10:00|12698.8|12698.8|12697.82|12697.82|12704.63|12704.63|12693.24|12693.24|0
1645798500000|2022-02-25 14:15:00|12697.41|12697.41|12685.28|12685.28|12701.34|12701.34|12679.79|12679.79|0
1645798800000|2022-02-25 14:20:00|12681.35|12681.35|12684.88|12684.88|12684.88|12684.88|12672.3|12672.3|0
1645799100000|2022-02-25 14:25:00|12680.95|12680.95|12658.25|12658.25|12680.95|12680.95|12656.28|12656.28|0
1645799400000|2022-02-25 14:30:00|12655.08|12655.08|12676.77|12676.77|12676.77|12676.77|12644.35|12644.35|0
1645799700000|2022-02-25 14:35:00|12676.08|12676.08|12678.03|12678.03|12686.03|12686.03|12651.91|12651.91|0
1645800000000|2022-02-25 14:40:00|12674.1|12674.1|12647.41|12647.41|12685.14|12685.14|12647.41|12647.41|0
1645800300000|2022-02-25 14:45:00|12648.8|12648.8|12658.03|12658.03|12667.12|12667.12|12648.8|12648.8|0
1645800600000|2022-02-25 14:50:00|12658.63|12658.63|12663.58|12663.58|12667.5|12667.5|12653.03|12653.03|0
1645800900000|2022-02-25 14:55:00|12671.45|12671.45|12655.15|12655.15|12681.72|12681.72|12655.15|12655.15|0
1645801200000|2022-02-25 15:00:00|12655.57|12655.57|12640.53|12640.53|12655.57|12655.57|12637.38|12637.38|0
1645801500000|2022-02-25 15:05:00|12638.45|12638.45|12658.84|12658.84|12666.19|12666.19|12638.45|12638.45|0
1645801800000|2022-02-25 15:10:00|12654.91|12654.91|12638.51|12638.51|12660.81|12660.81|12628.65|12628.65|0
1645802100000|2022-02-25 15:15:00|12639.21|12639.21|12625.7|12625.7|12641.89|12641.89|12625|12625|0
1645802400000|2022-02-25 15:20:00|12623.73|12623.73|12652.1|12652.1|12652.1|12652.1|12603.57|12603.57|0
1645802700000|2022-02-25 15:25:00|12650.13|12650.13|12680.43|12680.43|12680.43|12680.43|12648.16|12648.16|0
1645803000000|2022-02-25 15:30:00|12679.05|12679.05|12688.62|12688.62|12695.08|12695.08|12677.77|12677.77|0
1645803300000|2022-02-25 15:35:00|12689.04|12689.04|12695.57|12695.57|12698.42|12698.42|12679.66|12679.66|0
1645803600000|2022-02-25 15:40:00|12696.27|12696.27|12716.86|12716.86|12720.48|12720.48|12696.27|12696.27|0
1645803900000|2022-02-25 15:45:00|12717.93|12717.93|12698.41|12698.41|12720.01|12720.01|12698.41|12698.41|0
1645804200000|2022-02-25 15:50:00|12692.51|12692.51|12698.93|12698.93|12704.41|12704.41|12690.12|12690.12|0
1645804500000|2022-02-25 15:55:00|12697.54|12697.54|12697.18|12697.18|12710.34|12710.34|12692.83|12692.83|0
1645804800000|2022-02-25 16:00:00|12695.21|12695.21|12714.67|12714.67|12715.27|12715.27|12687.97|12687.97|0
1645805100000|2022-02-25 16:05:00|12715.21|12715.21|12714.67|12714.67|12716.64|12716.64|12701.21|12701.21|0
1645805400000|2022-02-25 16:10:00|12712.59|12712.59|12722.24|12722.24|12726.82|12726.82|12708.25|12708.25|0
1645805700000|2022-02-25 16:15:00|12720.27|12720.27|12733.35|12733.35|12733.35|12733.35|12715.64|12715.64|0
1645806000000|2022-02-25 16:20:00|12732.75|12732.75|12731.13|12731.13|12735.07|12735.07|12727.17|12727.17|0
1645806300000|2022-02-25 16:25:00|12729.05|12729.05|12721.76|12721.76|12734.81|12734.81|12712.85|12712.85|0
1646036100000|2022-02-28 08:15:00|12615.16|12615.16|12681.48|12681.48|12698.94|12698.94|12613.06|12613.06|0
1646036400000|2022-02-28 08:20:00|12678.71|12678.71|12668.66|12668.66|12685.92|12685.92|12655|12655|0
1646036700000|2022-02-28 08:25:00|12670.05|12670.05|12698.46|12698.46|12698.46|12698.46|12662.76|12662.76|0
1646037000000|2022-02-28 08:30:00|12705.83|12705.83|12657.79|12657.79|12705.83|12705.83|12652.68|12652.68|0
1646037300000|2022-02-28 08:35:00|12659.76|12659.76|12647.32|12647.32|12679.46|12679.46|12637.64|12637.64|0
1646037600000|2022-02-28 08:40:00|12643.38|12643.38|12623.92|12623.92|12644.94|12644.94|12615.05|12615.05|0
1646037900000|2022-02-28 08:45:00|12624.45|12624.45|12657.51|12657.51|12666.77|12666.77|12618.1|12618.1|0
1646038200000|2022-02-28 08:50:00|12656.44|12656.44|12682.06|12682.06|12691.2|12691.2|12656.44|12656.44|0
1646038500000|2022-02-28 08:55:00|12684.14|12684.14|12681.23|12681.23|12684.14|12684.14|12664.98|12664.98|0
1646038800000|2022-02-28 09:00:00|12680.82|12680.82|12696.01|12696.01|12696.01|12696.01|12674.83|12674.83|0
1646039100000|2022-02-28 09:05:00|12696.71|12696.71|12725.64|12725.64|12734.2|12734.2|12694.67|12694.67|0
1646039400000|2022-02-28 09:10:00|12726.24|12726.24|12745.2|12745.2|12749.55|12749.55|12718.45|12718.45|0
1646039700000|2022-02-28 09:15:00|12743.23|12743.23|12722.28|12722.28|12744.62|12744.62|12722.28|12722.28|0
1646040000000|2022-02-28 09:20:00|12721.74|12721.74|12704.56|12704.56|12731.12|12731.12|12704.56|12704.56|0
1646040300000|2022-02-28 09:25:00|12714.4|12714.4|12714|12714|12722.74|12722.74|12710.35|12710.35|0
1646040600000|2022-02-28 09:30:00|12713.31|12713.31|12729.65|12729.65|12729.65|12729.65|12706.62|12706.62|0
1646040900000|2022-02-28 09:35:00|12741.45|12741.45|12767.13|12767.13|12767.13|12767.13|12741.45|12741.45|0
1646041200000|2022-02-28 09:40:00|12766.43|12766.43|12780.26|12780.26|12782.62|12782.62|12763.15|12763.15|0
1646041500000|2022-02-28 09:45:00|12782.3|12782.3|12803.29|12803.29|12803.29|12803.29|12777.96|12777.96|0
1646041800000|2022-02-28 09:50:00|12801.32|12801.32|12804.35|12804.35|12813.72|12813.72|12791.75|12791.75|0
1646042100000|2022-02-28 09:55:00|12802.96|12802.96|12803.26|12803.26|12811.81|12811.81|12792.33|12792.33|0
1646042400000|2022-02-28 10:00:00|12802.06|12802.06|12833.33|12833.33|12833.75|12833.75|12802.06|12802.06|0
1646042700000|2022-02-28 10:05:00|12837.27|12837.27|12818.01|12818.01|12837.27|12837.27|12813.39|12813.39|0
1646043000000|2022-02-28 10:10:00|12814.08|12814.08|12784.12|12784.12|12814.08|12814.08|12779.66|12779.66|0
1646043300000|2022-02-28 10:15:00|12782.73|12782.73|12773.74|12773.74|12784.12|12784.12|12772.92|12772.92|0
1646043600000|2022-02-28 10:20:00|12772.35|12772.35|12741.72|12741.72|12773.05|12773.05|12739.04|12739.04|0
1646043900000|2022-02-28 10:25:00|12739.64|12739.64|12735.32|12735.32|12744.41|12744.41|12725.63|12725.63|0
1646044200000|2022-02-28 10:30:00|12733.43|12733.43|12735.64|12735.64|12735.64|12735.64|12695.36|12695.36|0
1646044500000|2022-02-28 10:35:00|12736.33|12736.33|12736.54|12736.54|12737.24|12737.24|12711.51|12711.51|0
1646044800000|2022-02-28 10:40:00|12735.16|12735.16|12725.9|12725.9|12737.7|12737.7|12725.9|12725.9|0
1646045100000|2022-02-28 10:45:00|12726.97|12726.97|12747.11|12747.11|12747.43|12747.43|12726.5|12726.5|0
1646045400000|2022-02-28 10:50:00|12751.05|12751.05|12760.13|12760.13|12766.13|12766.13|12751.05|12751.05|0
1646045700000|2022-02-28 10:55:00|12761.51|12761.51|12797.02|12797.02|12797.02|12797.02|12761.51|12761.51|0
1646046000000|2022-02-28 11:00:00|12796.61|12796.61|12816.44|12816.44|12817.72|12817.72|12796.61|12796.61|0
1646046300000|2022-02-28 11:05:00|12813.67|12813.67|12797.34|12797.34|12816.44|12816.44|12797.34|12797.34|0
1646046600000|2022-02-28 11:10:00|12795.29|12795.29|12808.22|12808.22|12808.91|12808.91|12782.42|12782.42|0
1646046900000|2022-02-28 11:15:00|12808.63|12808.63|12804.07|12804.07|12815.58|12815.58|12795.24|12795.24|0
1646047200000|2022-02-28 11:20:00|12798.17|12798.17|12793.41|12793.41|12798.58|12798.58|12791.42|12791.42|0
1646047500000|2022-02-28 11:25:00|12795.37|12795.37|12782.78|12782.78|12800.25|12800.25|12782.78|12782.78|0
1646047800000|2022-02-28 11:30:00|12781.58|12781.58|12798.98|12798.98|12798.98|12798.98|12777.49|12777.49|0
1646048100000|2022-02-28 11:35:00|12799.52|12799.52|12819.38|12819.38|12844.96|12844.96|12799.52|12799.52|0
1646048400000|2022-02-28 11:40:00|12820.08|12820.08|12792.84|12792.84|12820.08|12820.08|12783.74|12783.74|0
1646048700000|2022-02-28 11:45:00|12792.43|12792.43|12812.93|12812.93|12813.62|12813.62|12790.46|12790.46|0
1646049000000|2022-02-28 11:50:00|12816.86|12816.86|12806.86|12806.86|12817.55|12817.55|12794.19|12794.19|0
1646049300000|2022-02-28 11:55:00|12806.45|12806.45|12801.36|12801.36|12819.59|12819.59|12801.36|12801.36|0
1646049600000|2022-02-28 12:00:00|12797.42|12797.42|12813.15|12813.15|12817.08|12817.08|12797.42|12797.42|0
1646049900000|2022-02-28 12:05:00|12817.08|12817.08|12843.53|12843.53|12843.53|12843.53|12817.08|12817.08|0
1646050200000|2022-02-28 12:10:00|12842.14|12842.14|12857.85|12857.85|12857.85|12857.85|12836.24|12836.24|0
1646050500000|2022-02-28 12:15:00|12855.89|12855.89|12860.55|12860.55|12866.26|12866.26|12851.29|12851.29|0
1646050800000|2022-02-28 12:20:00|12861.24|12861.24|12894.24|12894.24|12903.7|12903.7|12861.24|12861.24|0
1646051100000|2022-02-28 12:25:00|12894.78|12894.78|12905.48|12905.48|12908.25|12908.25|12890.13|12890.13|0
1646051400000|2022-02-28 12:30:00|12909.41|12909.41|12909.26|12909.26|12916.77|12916.77|12908.83|12908.83|0
1646051700000|2022-02-28 12:35:00|12915.16|12915.16|12893.45|12893.45|12917.85|12917.85|12888.32|12888.32|0
1646052000000|2022-02-28 12:40:00|12895.42|12895.42|12886.34|12886.34|12908.63|12908.63|12880.44|12880.44|0
1646052300000|2022-02-28 12:45:00|12887.55|12887.55|12898.37|12898.37|12903|12903|12881.17|12881.17|0
1646052600000|2022-02-28 12:50:00|12897.83|12897.83|12911.46|12911.46|12911.46|12911.46|12890.55|12890.55|0
1646052900000|2022-02-28 12:55:00|12910.07|12910.07|12893.75|12893.75|12914.58|12914.58|12883.8|12883.8|0
1646053200000|2022-02-28 13:00:00|12892.93|12892.93|12895.93|12895.93|12900.22|12900.22|12882.29|12882.29|0
1646053500000|2022-02-28 13:05:00|12893.96|12893.96|12877.27|12877.27|12896.49|12896.49|12874.61|12874.61|0
1646053800000|2022-02-28 13:10:00|12876.58|12876.58|12894.86|12894.86|12900.4|12900.4|12868.02|12868.02|0
1646054100000|2022-02-28 13:15:00|12892.89|12892.89|12908.33|12908.33|12911.45|12911.45|12890.12|12890.12|0
1646054400000|2022-02-28 13:20:00|12907.51|12907.51|12893.48|12893.48|12909.65|12909.65|12886.88|12886.88|0
1646054700000|2022-02-28 13:25:00|12892.79|12892.79|12904.89|12904.89|12904.89|12904.89|12884.46|12884.46|0
1646055000000|2022-02-28 13:30:00|12904.07|12904.07|12861.66|12861.66|12904.07|12904.07|12848.76|12848.76|0
1646055300000|2022-02-28 13:35:00|12860.84|12860.84|12832.22|12832.22|12860.84|12860.84|12832.22|12832.22|0
1646055600000|2022-02-28 13:40:00|12831.81|12831.81|12856.61|12856.61|12860.96|12860.96|12826.8|12826.8|0
1646055900000|2022-02-28 13:45:00|12857.02|12857.02|12865.05|12865.05|12866.48|12866.48|12851.51|12851.51|0
1646056200000|2022-02-28 13:50:00|12865.87|12865.87|12863.83|12863.83|12878.01|12878.01|12863.79|12863.79|0
1646056500000|2022-02-28 13:55:00|12859.89|12859.89|12863.4|12863.4|12869.79|12869.79|12858.09|12858.09|0
1646056800000|2022-02-28 14:00:00|12864.09|12864.09|12873.19|12873.19|12880.58|12880.58|12856.36|12856.36|0
1646057100000|2022-02-28 14:05:00|12874.58|12874.58|12877.63|12877.63|12880.64|12880.64|12869.58|12869.58|0
1646057400000|2022-02-28 14:10:00|12879.71|12879.71|12873.74|12873.74|12884.51|12884.51|12872.4|12872.4|0
1646057700000|2022-02-28 14:15:00|12872.51|12872.51|12880.54|12880.54|12889.24|12889.24|12868.73|12868.73|0
1646058000000|2022-02-28 14:20:00|12881.07|12881.07|12879.52|12879.52|12884.01|12884.01|12870.49|12870.49|0
1646058300000|2022-02-28 14:25:00|12879.11|12879.11|12875.57|12875.57|12881.71|12881.71|12870.13|12870.13|0
1646058600000|2022-02-28 14:30:00|12876.26|12876.26|12872.14|12872.14|12910.88|12910.88|12866.31|12866.31|0
1646058900000|2022-02-28 14:35:00|12874.11|12874.11|12868|12868|12883.91|12883.91|12862.16|12862.16|0
1646059200000|2022-02-28 14:40:00|12860.14|12860.14|12875.73|12875.73|12884.42|12884.42|12843.12|12843.12|0
1646059500000|2022-02-28 14:45:00|12876.93|12876.93|12899.42|12899.42|12900.69|12900.69|12872.51|12872.51|0
1646059800000|2022-02-28 14:50:00|12897.34|12897.34|12903.84|12903.84|12918.55|12918.55|12893.12|12893.12|0
1646060100000|2022-02-28 14:55:00|12902.46|12902.46|12932.8|12932.8|12932.8|12932.8|12899.79|12899.79|0
1646060400000|2022-02-28 15:00:00|12930.83|12930.83|12890.39|12890.39|12936.69|12936.69|12890.39|12890.39|0
1646060700000|2022-02-28 15:05:00|12891.08|12891.08|12868.94|12868.94|12892.2|12892.2|12860.52|12860.52|0
1646061000000|2022-02-28 15:10:00|12867.72|12867.72|12834.56|12834.56|12867.72|12867.72|12827.63|12827.63|0
1646061300000|2022-02-28 15:15:00|12840.46|12840.46|12823.54|12823.54|12844.56|12844.56|12810.63|12810.63|0
1646061600000|2022-02-28 15:20:00|12824.07|12824.07|12875.57|12875.57|12881.3|12881.3|12824.07|12824.07|0
1646061900000|2022-02-28 15:25:00|12873.6|12873.6|12893.86|12893.86|12906.56|12906.56|12868.72|12868.72|0
1646062200000|2022-02-28 15:30:00|12887.95|12887.95|12905|12905|12913.3|12913.3|12885.29|12885.29|0
1646062500000|2022-02-28 15:35:00|12904.4|12904.4|12925.84|12925.84|12934.21|12934.21|12903.2|12903.2|0
1646062800000|2022-02-28 15:40:00|12927.81|12927.81|12941.88|12941.88|12942.65|12942.65|12922.7|12922.7|0
1646063100000|2022-02-28 15:45:00|12940.5|12940.5|12925.42|12925.42|12959.25|12959.25|12922.6|12922.6|0
1646063400000|2022-02-28 15:50:00|12921.49|12921.49|12929|12929|12929|12929|12910.78|12910.78|0
1646063700000|2022-02-28 15:55:00|12934.91|12934.91|12953.96|12953.96|12959.86|12959.86|12934.91|12934.91|0
1646064000000|2022-02-28 16:00:00|12951.99|12951.99|12935.73|12935.73|12951.99|12951.99|12933.12|12933.12|0
1646064300000|2022-02-28 16:05:00|12936.26|12936.26|12935.95|12935.95|12944.62|12944.62|12923.64|12923.64|0
1646064600000|2022-02-28 16:10:00|12936.65|12936.65|12912.9|12912.9|12938.04|12938.04|12912.9|12912.9|0
1646064900000|2022-02-28 16:15:00|12918.81|12918.81|12939.69|12939.69|12941.66|12941.66|12918.11|12918.11|0
1646065200000|2022-02-28 16:20:00|12945.59|12945.59|12941.86|12941.86|12954.99|12954.99|12935.11|12935.11|0
1646065500000|2022-02-28 16:25:00|12939.9|12939.9|12976.48|12976.48|12988.07|12988.07|12933.81|12933.81|0
1646122500000|2022-03-01 08:15:00|12747.32|12747.32|12582.51|12582.51|12747.88|12747.88|12574.67|12574.67|0
1646122800000|2022-03-01 08:20:00|12579.05|12579.05|12621.46|12621.46|12686.13|12686.13|12575.04|12575.04|0
1646123100000|2022-03-01 08:25:00|12615.56|12615.56|12675.07|12675.07|12691.5|12691.5|12603.76|12603.76|0
1646123400000|2022-03-01 08:30:00|12676.45|12676.45|12685.86|12685.86|12685.86|12685.86|12635.8|12635.8|0
1646123700000|2022-03-01 08:35:00|12686.27|12686.27|12666.27|12666.27|12702.33|12702.33|12662.9|12662.9|0
1646124000000|2022-03-01 08:40:00|12666.96|12666.96|12644.99|12644.99|12671.61|12671.61|12619.42|12619.42|0
1646124300000|2022-03-01 08:45:00|12649.85|12649.85|12688.49|12688.49|12688.49|12688.49|12632.56|12632.56|0
1646124600000|2022-03-01 08:50:00|12694.39|12694.39|12677.42|12677.42|12713.42|12713.42|12670.6|12670.6|0
1646124900000|2022-03-01 08:55:00|12673.49|12673.49|12718.76|12718.76|12728.64|12728.64|12666.62|12666.62|0
1646125200000|2022-03-01 09:00:00|12717.37|12717.37|12705.28|12705.28|12717.37|12717.37|12689.43|12689.43|0
1646125500000|2022-03-01 09:05:00|12711.19|12711.19|12729.86|12729.86|12732.3|12732.3|12687.4|12687.4|0
1646125800000|2022-03-01 09:10:00|12728.48|12728.48|12723.85|12723.85|12739.86|12739.86|12710.08|12710.08|0
1646126100000|2022-03-01 09:15:00|12712.05|12712.05|12760.79|12760.79|12760.79|12760.79|12709.64|12709.64|0
1646126400000|2022-03-01 09:20:00|12756.86|12756.86|12759.46|12759.46|12776.95|12776.95|12739|12739|0
1646126700000|2022-03-01 09:25:00|12758.86|12758.86|12763.37|12763.37|12773.84|12773.84|12747.17|12747.17|0
1646127000000|2022-03-01 09:30:00|12762.55|12762.55|12762.51|12762.51|12763.2|12763.2|12745.68|12745.68|0
1646127300000|2022-03-01 09:35:00|12761.44|12761.44|12757.01|12757.01|12762.26|12762.26|12749.43|12749.43|0
1646127600000|2022-03-01 09:40:00|12760.94|12760.94|12765.64|12765.64|12773.51|12773.51|12745.94|12745.94|0
1646127900000|2022-03-01 09:45:00|12771.54|12771.54|12768.47|12768.47|12776.21|12776.21|12755.85|12755.85|0
1646128200000|2022-03-01 09:50:00|12770.44|12770.44|12743.22|12743.22|12770.44|12770.44|12739.05|12739.05|0
1646128500000|2022-03-01 09:55:00|12741.25|12741.25|12742.18|12742.18|12758.66|12758.66|12737.22|12737.22|0
1646128800000|2022-03-01 10:00:00|12741.49|12741.49|12613.95|12613.95|12742.18|12742.18|12613.95|12613.95|0
1646129100000|2022-03-01 10:05:00|12617.89|12617.89|12533.64|12533.64|12623.79|12623.79|12531.79|12531.79|0
1646129400000|2022-03-01 10:10:00|12525.77|12525.77|12458.04|12458.04|12525.77|12525.77|12446.24|12446.24|0
1646129700000|2022-03-01 10:15:00|12450.18|12450.18|12434.33|12434.33|12453.42|12453.42|12402.44|12402.44|0
1646130000000|2022-03-01 10:20:00|12436.3|12436.3|12452.73|12452.73|12468.58|12468.58|12423.34|12423.34|0
1646130300000|2022-03-01 10:25:00|12480.27|12480.27|12477.12|12477.12|12503.18|12503.18|12469.78|12469.78|0
1646130600000|2022-03-01 10:30:00|12477.81|12477.81|12484.21|12484.21|12495.97|12495.97|12460.04|12460.04|0
1646130900000|2022-03-01 10:35:00|12480.27|12480.27|12441.57|12441.57|12485.04|12485.04|12425.25|12425.25|0
1646131200000|2022-03-01 10:40:00|12440.87|12440.87|12422.57|12422.57|12442.15|12442.15|12405.3|12405.3|0
1646131500000|2022-03-01 10:45:00|12436.34|12436.34|12485.76|12485.76|12485.76|12485.76|12421.18|12421.18|0
1646131800000|2022-03-01 10:50:00|12486.45|12486.45|12583.19|12583.19|12583.19|12583.19|12469.55|12469.55|0
1646132100000|2022-03-01 10:55:00|12581.22|12581.22|12649.49|12649.49|12667.2|12667.2|12581.22|12581.22|0
1646132400000|2022-03-01 11:00:00|12619.98|12619.98|12588.4|12588.4|12619.98|12619.98|12586.19|12586.19|0
1646132700000|2022-03-01 11:05:00|12592.34|12592.34|12557.69|12557.69|12611.03|12611.03|12557.69|12557.69|0
1646133000000|2022-03-01 11:10:00|12561.62|12561.62|12596.47|12596.47|12596.47|12596.47|12561.62|12561.62|0
1646133300000|2022-03-01 11:15:00|12595.78|12595.78|12599.92|12599.92|12609.58|12609.58|12589.22|12589.22|0
1646133600000|2022-03-01 11:20:00|12601.88|12601.88|12629.22|12629.22|12629.22|12629.22|12601.88|12601.88|0
1646133900000|2022-03-01 11:25:00|12630.04|12630.04|12640.64|12640.64|12661.23|12661.23|12630.04|12630.04|0
1646134200000|2022-03-01 11:30:00|12638.67|12638.67|12641.33|12641.33|12665.06|12665.06|12638.67|12638.67|0
1646134500000|2022-03-01 11:35:00|12640.64|12640.64|12629.11|12629.11|12640.64|12640.64|12624.03|12624.03|0
1646134800000|2022-03-01 11:40:00|12631.08|12631.08|12626.24|12626.24|12631.77|12631.77|12615.45|12615.45|0
1646135100000|2022-03-01 11:45:00|12630.18|12630.18|12637.9|12637.9|12637.9|12637.9|12620.52|12620.52|0
1646135400000|2022-03-01 11:50:00|12638.59|12638.59|12623.55|12623.55|12639.29|12639.29|12616.69|12616.69|0
1646135700000|2022-03-01 11:55:00|12623.13|12623.13|12643.91|12643.91|12649.92|12649.92|12617.21|12617.21|0
1646136000000|2022-03-01 12:00:00|12644.6|12644.6|12635.64|12635.64|12644.6|12644.6|12613.91|12613.91|0
1646136300000|2022-03-01 12:05:00|12637.03|12637.03|12677.01|12677.01|12678.82|12678.82|12637.03|12637.03|0
1646136600000|2022-03-01 12:10:00|12684.88|12684.88|12684.3|12684.3|12705.24|12705.24|12681.64|12681.64|0
1646136900000|2022-03-01 12:15:00|12683.6|12683.6|12685.32|12685.32|12696.58|12696.58|12678.28|12678.28|0
1646137200000|2022-03-01 12:20:00|12683.93|12683.93|12686.06|12686.06|12691.26|12691.26|12679.92|12679.92|0
1646137500000|2022-03-01 12:25:00|12685.36|12685.36|12699.97|12699.97|12699.97|12699.97|12684.67|12684.67|0
1646137800000|2022-03-01 12:30:00|12701.17|12701.17|12749.79|12749.79|12752.76|12752.76|12701.17|12701.17|0
1646138100000|2022-03-01 12:35:00|12745.85|12745.85|12714.86|12714.86|12745.85|12745.85|12712.77|12712.77|0
1646138400000|2022-03-01 12:40:00|12722.72|12722.72|12721.88|12721.88|12737.88|12737.88|12720.76|12720.76|0
1646138700000|2022-03-01 12:45:00|12721.34|12721.34|12744.68|12744.68|12744.68|12744.68|12717.99|12717.99|0
1646139000000|2022-03-01 12:50:00|12743.99|12743.99|12740.19|12740.19|12751.95|12751.95|12727.45|12727.45|0
1646139300000|2022-03-01 12:55:00|12734.29|12734.29|12756.41|12756.41|12764.45|12764.45|12723.27|12723.27|0
1646139600000|2022-03-01 13:00:00|12746.58|12746.58|12723.6|12723.6|12746.58|12746.58|12711.01|12711.01|0
1646139900000|2022-03-01 13:05:00|12717.7|12717.7|12750.29|12750.29|12750.99|12750.99|12715.3|12715.3|0
1646140200000|2022-03-01 13:10:00|12751.36|12751.36|12769.94|12769.94|12778.08|12778.08|12746.94|12746.94|0
1646140500000|2022-03-01 13:15:00|12762.07|12762.07|12781.07|12781.07|12787.94|12787.94|12762.07|12762.07|0
1646140800000|2022-03-01 13:20:00|12781.48|12781.48|12782.4|12782.4|12788.3|12788.3|12772.56|12772.56|0
1646141100000|2022-03-01 13:25:00|12783.09|12783.09|12814.2|12814.2|12814.2|12814.2|12783.09|12783.09|0
1646141400000|2022-03-01 13:30:00|12812.97|12812.97|12828.39|12828.39|12830.36|12830.36|12798.93|12798.93|0
1646141700000|2022-03-01 13:35:00|12827.7|12827.7|12830.2|12830.2|12830.9|12830.9|12813.77|12813.77|0
1646142000000|2022-03-01 13:40:00|12826.27|12826.27|12811.27|12811.27|12834.14|12834.14|12806.31|12806.31|0
1646142300000|2022-03-01 13:45:00|12807.11|12807.11|12763.73|12763.73|12809.65|12809.65|12763.03|12763.03|0
1646142600000|2022-03-01 13:50:00|12765.81|12765.81|12772.4|12772.4|12781.55|12781.55|12759.26|12759.26|0
1646142900000|2022-03-01 13:55:00|12771.7|12771.7|12748.54|12748.54|12771.7|12771.7|12748.54|12748.54|0
1646143200000|2022-03-01 14:00:00|12747.47|12747.47|12759.2|12759.2|12759.2|12759.2|12739.6|12739.6|0
1646143500000|2022-03-01 14:05:00|12757.23|12757.23|12736.02|12736.02|12766.08|12766.08|12732.09|12732.09|0
1646143800000|2022-03-01 14:10:00|12738.1|12738.1|12750.98|12750.98|12752.1|12752.1|12729.97|12729.97|0
1646144100000|2022-03-01 14:15:00|12753.75|12753.75|12758.69|12758.69|12769.25|12769.25|12753.75|12753.75|0
1646144400000|2022-03-01 14:20:00|12760.66|12760.66|12765.92|12765.92|12774.48|12774.48|12760.66|12760.66|0
1646144700000|2022-03-01 14:25:00|12765.32|12765.32|12773.98|12773.98|12777.24|12777.24|12765.32|12765.32|0
1646145000000|2022-03-01 14:30:00|12773.57|12773.57|12747.3|12747.3|12773.57|12773.57|12727.89|12727.89|0
1646145300000|2022-03-01 14:35:00|12749.38|12749.38|12767.91|12767.91|12781.24|12781.24|12748.6|12748.6|0
1646145600000|2022-03-01 14:40:00|12771.85|12771.85|12709.84|12709.84|12771.85|12771.85|12709.84|12709.84|0
1646145900000|2022-03-01 14:45:00|12703.94|12703.94|12726.94|12726.94|12726.94|12726.94|12679.23|12679.23|0
1646146200000|2022-03-01 14:50:00|12727.54|12727.54|12696.82|12696.82|12727.54|12727.54|12683.99|12683.99|0
1646146500000|2022-03-01 14:55:00|12697.42|12697.42|12682.97|12682.97|12714.36|12714.36|12673.92|12673.92|0
1646146800000|2022-03-01 15:00:00|12688.87|12688.87|12655.06|12655.06|12694.74|12694.74|12642.54|12642.54|0
1646147100000|2022-03-01 15:05:00|12653.1|12653.1|12696.48|12696.48|12702.71|12702.71|12652.84|12652.84|0
1646147400000|2022-03-01 15:10:00|12694.08|12694.08|12671.35|12671.35|12694.08|12694.08|12653.51|12653.51|0
1646147700000|2022-03-01 15:15:00|12670.14|12670.14|12694.37|12694.37|12696.39|12696.39|12667.23|12667.23|0
1646148000000|2022-03-01 15:20:00|12695.07|12695.07|12699.59|12699.59|12719.25|12719.25|12695.07|12695.07|0
1646148300000|2022-03-01 15:25:00|12697.62|12697.62|12700.23|12700.23|12704.17|12704.17|12685.33|12685.33|0
1646148600000|2022-03-01 15:30:00|12701.46|12701.46|12721.55|12721.55|12737.96|12737.96|12697.75|12697.75|0
1646148900000|2022-03-01 15:35:00|12722.94|12722.94|12708.91|12708.91|12724.91|12724.91|12708.91|12708.91|0
1646149200000|2022-03-01 15:40:00|12708.38|12708.38|12665.63|12665.63|12708.38|12708.38|12665.63|12665.63|0
1646149500000|2022-03-01 15:45:00|12664.56|12664.56|12676.82|12676.82|12679.44|12679.44|12648.3|12648.3|0
1646149800000|2022-03-01 15:50:00|12678.79|12678.79|12646.16|12646.16|12681.11|12681.11|12645.91|12645.91|0
1646150100000|2022-03-01 15:55:00|12644.78|12644.78|12679.94|12679.94|12688.39|12688.39|12638.16|12638.16|0
1646150400000|2022-03-01 16:00:00|12685.84|12685.84|12656.52|12656.52|12685.93|12685.93|12655.14|12655.14|0
1646150700000|2022-03-01 16:05:00|12655.14|12655.14|12647.96|12647.96|12658.54|12658.54|12640.79|12640.79|0
1646151000000|2022-03-01 16:10:00|12649.93|12649.93|12673.95|12673.95|12673.95|12673.95|12643.48|12643.48|0
1646151300000|2022-03-01 16:15:00|12673.13|12673.13|12649.68|12649.68|12673.13|12673.13|12648.31|12648.31|0
1646151600000|2022-03-01 16:20:00|12648.86|12648.86|12637.89|12637.89|12650.03|12650.03|12630.94|12630.94|0
1646151900000|2022-03-01 16:25:00|12637.29|12637.29|12585.23|12585.23|12637.82|12637.82|12581.96|12581.96|0
1646208900000|2022-03-02 08:15:00|12553.65|12553.65|12617.01|12617.01|12642.59|12642.59|12537.8|12537.8|0
1646209200000|2022-03-02 08:20:00|12617.85|12617.85|12670.11|12670.11|12670.11|12670.11|12608.84|12608.84|0
1646209500000|2022-03-02 08:25:00|12677.98|12677.98|12646.16|12646.16|12683.35|12683.35|12646.16|12646.16|0
1646209800000|2022-03-02 08:30:00|12645.63|12645.63|12702.69|12702.69|12702.69|12702.69|12643.71|12643.71|0
1646210100000|2022-03-02 08:35:00|12692.86|12692.86|12660.89|12660.89|12692.86|12692.86|12640.55|12640.55|0
1646210400000|2022-03-02 08:40:00|12660.2|12660.2|12640.53|12640.53|12669.15|12669.15|12630|12630|0
1646210700000|2022-03-02 08:45:00|12639.46|12639.46|12625.33|12625.33|12645.27|12645.27|12614.56|12614.56|0
1646211000000|2022-03-02 08:50:00|12624.49|12624.49|12565.44|12565.44|12629.12|12629.12|12557.66|12557.66|0
1646211300000|2022-03-02 08:55:00|12564.75|12564.75|12584.66|12584.66|12584.66|12584.66|12559.07|12559.07|0
1646211600000|2022-03-02 09:00:00|12586.04|12586.04|12594.6|12594.6|12612.74|12612.74|12563.72|12563.72|0
1646211900000|2022-03-02 09:05:00|12600.5|12600.5|12650.16|12650.16|12661.02|12661.02|12599.81|12599.81|0
1646212200000|2022-03-02 09:10:00|12648.07|12648.07|12662.77|12662.77|12663.46|12663.46|12637.66|12637.66|0
1646212500000|2022-03-02 09:15:00|12663.46|12663.46|12668.06|12668.06|12671.08|12671.08|12649.66|12649.66|0
1646212800000|2022-03-02 09:20:00|12668.76|12668.76|12622.63|12622.63|12668.76|12668.76|12621.24|12621.24|0
1646213100000|2022-03-02 09:25:00|12621.94|12621.94|12649.52|12649.52|12649.52|12649.52|12608.43|12608.43|0
1646213400000|2022-03-02 09:30:00|12648.83|12648.83|12679.09|12679.09|12700.5|12700.5|12643.51|12643.51|0
1646213700000|2022-03-02 09:35:00|12676.31|12676.31|12680.84|12680.84|12688.65|12688.65|12668.66|12668.66|0
1646214000000|2022-03-02 09:40:00|12663.14|12663.14|12689.36|12689.36|12696.18|12696.18|12663.14|12663.14|0
1646214300000|2022-03-02 09:45:00|12687.39|12687.39|12673.57|12673.57|12698.59|12698.59|12664.68|12664.68|0
1646214600000|2022-03-02 09:50:00|12672.87|12672.87|12655.05|12655.05|12682.75|12682.75|12648|12648|0
1646214900000|2022-03-02 09:55:00|12657.13|12657.13|12662.99|12662.99|12662.99|12662.99|12628.45|12628.45|0
1646215200000|2022-03-02 10:00:00|12662.46|12662.46|12631.81|12631.81|12662.46|12662.46|12631.81|12631.81|0
1646215500000|2022-03-02 10:05:00|12632.51|12632.51|12648.58|12648.58|12658.13|12658.13|12629.99|12629.99|0
1646215800000|2022-03-02 10:10:00|12647.98|12647.98|12648.35|12648.35|12657.72|12657.72|12639.68|12639.68|0
1646216100000|2022-03-02 10:15:00|12654.25|12654.25|12640.18|12640.18|12657.21|12657.21|12636.37|12636.37|0
1646216400000|2022-03-02 10:20:00|12639.58|12639.58|12614.74|12614.74|12641.55|12641.55|12603.25|12603.25|0
1646216700000|2022-03-02 10:25:00|12618.68|12618.68|12633.13|12633.13|12640.69|12640.69|12618.68|12618.68|0
1646217000000|2022-03-02 10:30:00|12625.26|12625.26|12639.52|12639.52|12647.96|12647.96|12623.44|12623.44|0
1646217300000|2022-03-02 10:35:00|12638.83|12638.83|12657.56|12657.56|12669.79|12669.79|12636.75|12636.75|0
1646217600000|2022-03-02 10:40:00|12657.03|12657.03|12653.82|12653.82|12666.29|12666.29|12645.32|12645.32|0
1646217900000|2022-03-02 10:45:00|12651.85|12651.85|12647.48|12647.48|12651.85|12651.85|12640.03|12640.03|0
1646218200000|2022-03-02 10:50:00|12651.42|12651.42|12616.92|12616.92|12651.42|12651.42|12612.08|12612.08|0
1646218500000|2022-03-02 10:55:00|12619.69|12619.69|12594.42|12594.42|12633.03|12633.03|12587.61|12587.61|0
1646218800000|2022-03-02 11:00:00|12602.29|12602.29|12627.84|12627.84|12630.8|12630.8|12602.29|12602.29|0
1646219100000|2022-03-02 11:05:00|12625.87|12625.87|12620.54|12620.54|12631.47|12631.47|12610.76|12610.76|0
1646219400000|2022-03-02 11:10:00|12620.01|12620.01|12605.64|12605.64|12620.01|12620.01|12605.64|12605.64|0
1646219700000|2022-03-02 11:15:00|12599.74|12599.74|12591.01|12591.01|12599.74|12599.74|12581.17|12581.17|0
1646220000000|2022-03-02 11:20:00|12590.31|12590.31|12580.07|12580.07|12599.01|12599.01|12574.16|12574.16|0
1646220300000|2022-03-02 11:25:00|12580.76|12580.76|12595.38|12595.38|12596.08|12596.08|12580.76|12580.76|0
1646220600000|2022-03-02 11:30:00|12595.92|12595.92|12612.24|12612.24|12614.21|12614.21|12593.1|12593.1|0
1646220900000|2022-03-02 11:35:00|12612.84|12612.84|12610.69|12610.69|12619.32|12619.32|12602.78|12602.78|0
1646221200000|2022-03-02 11:40:00|12608.6|12608.6|12606.38|12606.38|12627.62|12627.62|12601.96|12601.96|0
1646221500000|2022-03-02 11:45:00|12609.85|12609.85|12614.8|12614.8|12615.57|12615.57|12601.84|12601.84|0
1646221800000|2022-03-02 11:50:00|12616.4|12616.4|12613.71|12613.71|12618.92|12618.92|12601.8|12601.8|0
1646222100000|2022-03-02 11:55:00|12617.65|12617.65|12623.11|12623.11|12623.81|12623.81|12609.09|12609.09|0
1646222400000|2022-03-02 12:00:00|12623.65|12623.65|12649.05|12649.05|12649.05|12649.05|12618.75|12618.75|0
1646222700000|2022-03-02 12:05:00|12651.02|12651.02|12648.31|12648.31|12651.6|12651.6|12642.82|12642.82|0
1646223000000|2022-03-02 12:10:00|12656.18|12656.18|12640.76|12640.76|12665.34|12665.34|12640.76|12640.76|0
1646223300000|2022-03-02 12:15:00|12636.83|12636.83|12649.24|12649.24|12655.02|12655.02|12633.54|12633.54|0
1646223600000|2022-03-02 12:20:00|12648.71|12648.71|12638.49|12638.49|12648.71|12648.71|12637.68|12637.68|0
1646223900000|2022-03-02 12:25:00|12637.27|12637.27|12630.88|12630.88|12643.12|12643.12|12628.97|12628.97|0
1646224200000|2022-03-02 12:30:00|12631.7|12631.7|12604.59|12604.59|12637.71|12637.71|12593.53|12593.53|0
1646224500000|2022-03-02 12:35:00|12606.68|12606.68|12622.19|12622.19|12622.19|12622.19|12601.58|12601.58|0
1646224800000|2022-03-02 12:40:00|12620.22|12620.22|12596|12596|12622.3|12622.3|12596|12596|0
1646225100000|2022-03-02 12:45:00|12592.06|12592.06|12613.05|12613.05|12613.05|12613.05|12582.22|12582.22|0
1646225400000|2022-03-02 12:50:00|12613.74|12613.74|12616.76|12616.76|12617.45|12617.45|12587.94|12587.94|0
1646225700000|2022-03-02 12:55:00|12612.82|12612.82|12577.01|12577.01|12619.83|12619.83|12575.04|12575.04|0
1646226000000|2022-03-02 13:00:00|12578.98|12578.98|12545.32|12545.32|12584.3|12584.3|12543.35|12543.35|0
1646226300000|2022-03-02 13:05:00|12543.24|12543.24|12520.19|12520.19|12543.24|12543.24|12518.8|12518.8|0
1646226600000|2022-03-02 13:10:00|12524.12|12524.12|12507.19|12507.19|12527.38|12527.38|12507.19|12507.19|0
1646226900000|2022-03-02 13:15:00|12501.28|12501.28|12523.29|12523.29|12523.29|12523.29|12495.96|12495.96|0
1646227200000|2022-03-02 13:20:00|12524.67|12524.67|12532.99|12532.99|12546.89|12546.89|12524.67|12524.67|0
1646227500000|2022-03-02 13:25:00|12538.89|12538.89|12566.65|12566.65|12566.65|12566.65|12538.89|12538.89|0
1646227800000|2022-03-02 13:30:00|12564.68|12564.68|12548.53|12548.53|12564.68|12564.68|12544.93|12544.93|0
1646228100000|2022-03-02 13:35:00|12546.56|12546.56|12573.59|12573.59|12574.85|12574.85|12543.09|12543.09|0
1646228400000|2022-03-02 13:40:00|12574.98|12574.98|12550.42|12550.42|12582.27|12582.27|12542.55|12542.55|0
1646228700000|2022-03-02 13:45:00|12556.32|12556.32|12535.85|12535.85|12558.4|12558.4|12529.95|12529.95|0
1646229000000|2022-03-02 13:50:00|12536.55|12536.55|12531|12531|12547.81|12547.81|12529.95|12529.95|0
1646229300000|2022-03-02 13:55:00|12525.09|12525.09|12521.49|12521.49|12526.37|12526.37|12495.7|12495.7|0
1646229600000|2022-03-02 14:00:00|12520.1|12520.1|12528.48|12528.48|12531.95|12531.95|12511.08|12511.08|0
1646229900000|2022-03-02 14:05:00|12532.42|12532.42|12523.62|12523.62|12534.15|12534.15|12520.84|12520.84|0
1646230200000|2022-03-02 14:10:00|12517.71|12517.71|12515.63|12515.63|12523.78|12523.78|12494.4|12494.4|0
1646230500000|2022-03-02 14:15:00|12516.33|12516.33|12498.34|12498.34|12516.33|12516.33|12492.83|12492.83|0
1646230800000|2022-03-02 14:20:00|12502.27|12502.27|12495.83|12495.83|12513.46|12513.46|12495.83|12495.83|0
1646231100000|2022-03-02 14:25:00|12494.44|12494.44|12467.19|12467.19|12494.44|12494.44|12460.84|12460.84|0
1646231400000|2022-03-02 14:30:00|12469.16|12469.16|12458.05|12458.05|12503.78|12503.78|12457.64|12457.64|0
1646231700000|2022-03-02 14:35:00|12458.87|12458.87|12468.42|12468.42|12483.89|12483.89|12453.25|12453.25|0
1646232000000|2022-03-02 14:40:00|12469.11|12469.11|12496.98|12496.98|12521.77|12521.77|12467.84|12467.84|0
1646232300000|2022-03-02 14:45:00|12497.68|12497.68|12490.49|12490.49|12501.61|12501.61|12481.39|12481.39|0
1646232600000|2022-03-02 14:50:00|12489.79|12489.79|12503.27|12503.27|12504.9|12504.9|12477.42|12477.42|0
1646232900000|2022-03-02 14:55:00|12504.65|12504.65|12478.38|12478.38|12504.65|12504.65|12452.11|12452.11|0
1646233200000|2022-03-02 15:00:00|12477.31|12477.31|12432.81|12432.81|12477.31|12477.31|12426.91|12426.91|0
1646233500000|2022-03-02 15:05:00|12436.75|12436.75|12386.93|12386.93|12436.75|12436.75|12382.14|12382.14|0
1646233800000|2022-03-02 15:10:00|12388.9|12388.9|12396.75|12396.75|12406.53|12406.53|12379.4|12379.4|0
1646234100000|2022-03-02 15:15:00|12396.05|12396.05|12390.99|12390.99|12409.55|12409.55|12390.99|12390.99|0
1646234400000|2022-03-02 15:20:00|12390.3|12390.3|12385.2|12385.2|12405.3|12405.3|12385.2|12385.2|0
1646234700000|2022-03-02 15:25:00|12386.58|12386.58|12419.4|12419.4|12428.72|12428.72|12381.49|12381.49|0
1646235000000|2022-03-02 15:30:00|12417.43|12417.43|12427.99|12427.99|12443.61|12443.61|12403.6|12403.6|0
1646235300000|2022-03-02 15:35:00|12426.79|12426.79|12458.69|12458.69|12458.69|12458.69|12418.44|12418.44|0
1646235600000|2022-03-02 15:40:00|12459.23|12459.23|12478.38|12478.38|12482.48|12482.48|12456.55|12456.55|0
1646235900000|2022-03-02 15:45:00|12477.69|12477.69|12490.68|12490.68|12496.83|12496.83|12467.76|12467.76|0
1646236200000|2022-03-02 15:50:00|12491.91|12491.91|12496.3|12496.3|12504.71|12504.71|12490.94|12490.94|0
1646236500000|2022-03-02 15:55:00|12495.88|12495.88|12510.5|12510.5|12529.65|12529.65|12495.88|12495.88|0
1646236800000|2022-03-02 16:00:00|12509.97|12509.97|12538.98|12538.98|12547.05|12547.05|12479.71|12479.71|0
1646237100000|2022-03-02 16:05:00|12544.88|12544.88|12555.68|12555.68|12560.1|12560.1|12534.24|12534.24|0
1646237400000|2022-03-02 16:10:00|12553.71|12553.71|12580.04|12580.04|12580.04|12580.04|12546.5|12546.5|0
1646237700000|2022-03-02 16:15:00|12580.45|12580.45|12574.98|12574.98|12587.58|12587.58|12570.85|12570.85|0
1646238000000|2022-03-02 16:20:00|12574.29|12574.29|12546.9|12546.9|12574.29|12574.29|12542.97|12542.97|0
1646238300000|2022-03-02 16:25:00|12544.94|12544.94|12541.41|12541.41|12567.91|12567.91|12541.41|12541.41|0
1646295300000|2022-03-03 08:15:00|12695.9|12695.9|12735.52|12735.52|12748.95|12748.95|12695.9|12695.9|0
1646295600000|2022-03-03 08:20:00|12743.39|12743.39|12710.5|12710.5|12750.79|12750.79|12703.33|12703.33|0
1646295900000|2022-03-03 08:25:00|12708.42|12708.42|12663.97|12663.97|12708.42|12708.42|12653.9|12653.9|0
1646296200000|2022-03-03 08:30:00|12661.3|12661.3|12640.31|12640.31|12670.52|12670.52|12640.31|12640.31|0
1646296500000|2022-03-03 08:35:00|12639.61|12639.61|12640.18|12640.18|12640.18|12640.18|12618.04|12618.04|0
1646296800000|2022-03-03 08:40:00|12640.88|12640.88|12623.34|12623.34|12649.05|12649.05|12623.34|12623.34|0
1646297100000|2022-03-03 08:45:00|12619.4|12619.4|12616.75|12616.75|12622.23|12622.23|12596.28|12596.28|0
1646297400000|2022-03-03 08:50:00|12617.17|12617.17|12631.29|12631.29|12641.78|12641.78|12613|12613|0
1646297700000|2022-03-03 08:55:00|12627.83|12627.83|12636.24|12636.24|12637.23|12637.23|12624.75|12624.75|0
1646298000000|2022-03-03 09:00:00|12636.78|12636.78|12628.63|12628.63|12643.12|12643.12|12627.94|12627.94|0
1646298300000|2022-03-03 09:05:00|12642.4|12642.4|12629.08|12629.08|12645.85|12645.85|12629.08|12629.08|0
1646298600000|2022-03-03 09:10:00|12629.49|12629.49|12654.17|12654.17|12656.02|12656.02|12628.79|12628.79|0
1646298900000|2022-03-03 09:15:00|12652.79|12652.79|12659.7|12659.7|12662.5|12662.5|12636.81|12636.81|0
1646299200000|2022-03-03 09:20:00|12658.86|12658.86|12666.69|12666.69|12667.75|12667.75|12650.51|12650.51|0
1646299500000|2022-03-03 09:25:00|12672.59|12672.59|12663.25|12663.25|12676.64|12676.64|12658.45|12658.45|0
1646299800000|2022-03-03 09:30:00|12661.12|12661.12|12637.51|12637.51|12661.12|12661.12|12636.08|12636.08|0
1646300100000|2022-03-03 09:35:00|12641.44|12641.44|12626.25|12626.25|12646.35|12646.35|12615.02|12615.02|0
1646300400000|2022-03-03 09:40:00|12627.64|12627.64|12638.21|12638.21|12641.4|12641.4|12622.89|12622.89|0
1646300700000|2022-03-03 09:45:00|12636.82|12636.82|12625.79|12625.79|12647.25|12647.25|12625.79|12625.79|0
1646301000000|2022-03-03 09:50:00|12625.09|12625.09|12608.45|12608.45|12633.78|12633.78|12608.04|12608.04|0
1646301300000|2022-03-03 09:55:00|12607.76|12607.76|12635.81|12635.81|12641.14|12641.14|12597.52|12597.52|0
1646301600000|2022-03-03 10:00:00|12633.85|12633.85|12607.54|12607.54|12633.85|12633.85|12606.85|12606.85|0
1646301900000|2022-03-03 10:05:00|12606.94|12606.94|12580.27|12580.27|12613.49|12613.49|12575.65|12575.65|0
1646302200000|2022-03-03 10:10:00|12580.97|12580.97|12559.32|12559.32|12592.58|12592.58|12559.32|12559.32|0
1646302500000|2022-03-03 10:15:00|12560.71|12560.71|12545.77|12545.77|12565.62|12565.62|12543|12543|0
1646302800000|2022-03-03 10:20:00|12545.08|12545.08|12541.58|12541.58|12549.7|12549.7|12534.62|12534.62|0
1646303100000|2022-03-03 10:25:00|12540.19|12540.19|12529.98|12529.98|12547.8|12547.8|12529.29|12529.29|0
1646303400000|2022-03-03 10:30:00|12533.92|12533.92|12539.82|12539.82|12540.71|12540.71|12525.77|12525.77|0
1646303700000|2022-03-03 10:35:00|12540.51|12540.51|12534.62|12534.62|12540.51|12540.51|12522.31|12522.31|0
1646304000000|2022-03-03 10:40:00|12530|12530|12537.35|12537.35|12540.82|12540.82|12524.34|12524.34|0
1646304300000|2022-03-03 10:45:00|12535.75|12535.75|12537.67|12537.67|12543.97|12543.97|12527.86|12527.86|0
1646304600000|2022-03-03 10:50:00|12539.05|12539.05|12548.1|12548.1|12554.01|12554.01|12534.33|12534.33|0
1646304900000|2022-03-03 10:55:00|12548.52|12548.52|12550.32|12550.32|12552.68|12552.68|12546.54|12546.54|0
1646305200000|2022-03-03 11:00:00|12549.91|12549.91|12550.41|12550.41|12550.41|12550.41|12529.93|12529.93|0
1646305500000|2022-03-03 11:05:00|12548.44|12548.44|12544.75|12544.75|12551.91|12551.91|12542.48|12542.48|0
1646305800000|2022-03-03 11:10:00|12543.37|12543.37|12520.67|12520.67|12549.74|12549.74|12520.67|12520.67|0
1646306100000|2022-03-03 11:15:00|12521.37|12521.37|12514.74|12514.74|12541.76|12541.76|12513.49|12513.49|0
1646306400000|2022-03-03 11:20:00|12515.16|12515.16|12527.47|12527.47|12529.07|12529.07|12515.16|12515.16|0
1646306700000|2022-03-03 11:25:00|12525.87|12525.87|12527.78|12527.78|12531.23|12531.23|12524.08|12524.08|0
1646307000000|2022-03-03 11:30:00|12529.04|12529.04|12588.47|12588.47|12588.47|12588.47|12527.97|12527.97|0
1646307300000|2022-03-03 11:35:00|12586.5|12586.5|12578.53|12578.53|12589|12589|12574.56|12574.56|0
1646307600000|2022-03-03 11:40:00|12578.95|12578.95|12590.33|12590.33|12598.31|12598.31|12570.66|12570.66|0
1646307900000|2022-03-03 11:45:00|12589.12|12589.12|12557.21|12557.21|12589.12|12589.12|12553.57|12553.57|0
1646308200000|2022-03-03 11:50:00|12561.15|12561.15|12573.01|12573.01|12577.23|12577.23|12561.15|12561.15|0
1646308500000|2022-03-03 11:55:00|12572.59|12572.59|12580.76|12580.76|12583.91|12583.91|12570.91|12570.91|0
1646308800000|2022-03-03 12:00:00|12581.45|12581.45|12588.86|12588.86|12588.86|12588.86|12579.49|12579.49|0
1646309100000|2022-03-03 12:05:00|12590.82|12590.82|12592.7|12592.7|12593.34|12593.34|12584.08|12584.08|0
1646309400000|2022-03-03 12:10:00|12592.01|12592.01|12579.38|12579.38|12592.01|12592.01|12576.6|12576.6|0
1646309700000|2022-03-03 12:15:00|12579.98|12579.98|12590.94|12590.94|12591.3|12591.3|12573.82|12573.82|0
1646310000000|2022-03-03 12:20:00|12588.97|12588.97|12600.75|12600.75|12601.44|12601.44|12587.59|12587.59|0
1646310300000|2022-03-03 12:25:00|12600.34|12600.34|12593.16|12593.16|12605.47|12605.47|12590.96|12590.96|0
1646310600000|2022-03-03 12:30:00|12593.57|12593.57|12607.64|12607.64|12611.74|12611.74|12593.57|12593.57|0
1646310900000|2022-03-03 12:35:00|12608.34|12608.34|12592.02|12592.02|12611.11|12611.11|12591.21|12591.21|0
1646311200000|2022-03-03 12:40:00|12591.42|12591.42|12603.78|12603.78|12613.15|12613.15|12588.12|12588.12|0
1646311500000|2022-03-03 12:45:00|12603.09|12603.09|12596.11|12596.11|12603.91|12603.91|12591.32|12591.32|0
1646311800000|2022-03-03 12:50:00|12594.5|12594.5|12581.92|12581.92|12595.2|12595.2|12581.92|12581.92|0
1646312100000|2022-03-03 12:55:00|12579.95|12579.95|12570.13|12570.13|12581.89|12581.89|12562.26|12562.26|0
1646312400000|2022-03-03 13:00:00|12568.16|12568.16|12577.43|12577.43|12579.24|12579.24|12562.65|12562.65|0
1646312700000|2022-03-03 13:05:00|12578.13|12578.13|12596.26|12596.26|12596.26|12596.26|12576.79|12576.79|0
1646313000000|2022-03-03 13:10:00|12596.95|12596.95|12589.51|12589.51|12597.49|12597.49|12587.43|12587.43|0
1646313300000|2022-03-03 13:15:00|12587.54|12587.54|12575.3|12575.3|12587.54|12587.54|12572.54|12572.54|0
1646313600000|2022-03-03 13:20:00|12577.27|12577.27|12571.27|12571.27|12577.27|12577.27|12566.64|12566.64|0
1646313900000|2022-03-03 13:25:00|12570.67|12570.67|12587.41|12587.41|12587.41|12587.41|12565.23|12565.23|0
1646314200000|2022-03-03 13:30:00|12579.54|12579.54|12554.09|12554.09|12579.54|12579.54|12552.71|12552.71|0
1646314500000|2022-03-03 13:35:00|12555.48|12555.48|12573.97|12573.97|12578.99|12578.99|12555.48|12555.48|0
1646314800000|2022-03-03 13:40:00|12572.01|12572.01|12550.41|12550.41|12583.12|12583.12|12550.41|12550.41|0
1646315100000|2022-03-03 13:45:00|12551.48|12551.48|12553.02|12553.02|12564.32|12564.32|12550.63|12550.63|0
1646315400000|2022-03-03 13:50:00|12550.94|12550.94|12560.2|12560.2|12566.1|12566.1|12550.94|12550.94|0
1646315700000|2022-03-03 13:55:00|12558.23|12558.23|12585.68|12585.68|12587.07|12587.07|12558.23|12558.23|0
1646316000000|2022-03-03 14:00:00|12584.99|12584.99|12582.56|12582.56|12605.32|12605.32|12580.12|12580.12|0
1646316300000|2022-03-03 14:05:00|12581.74|12581.74|12556.85|12556.85|12581.74|12581.74|12541.27|12541.27|0
1646316600000|2022-03-03 14:10:00|12557.92|12557.92|12535.3|12535.3|12559.71|12559.71|12535.3|12535.3|0
1646316900000|2022-03-03 14:15:00|12539.24|12539.24|12538.54|12538.54|12545.03|12545.03|12527.61|12527.61|0
1646317200000|2022-03-03 14:20:00|12539.93|12539.93|12512.57|12512.57|12539.93|12539.93|12512.57|12512.57|0
1646317500000|2022-03-03 14:25:00|12514.53|12514.53|12498.36|12498.36|12518.77|12518.77|12498.27|12498.27|0
1646317800000|2022-03-03 14:30:00|12504.27|12504.27|12480|12480|12508.89|12508.89|12479.17|12479.17|0
1646318100000|2022-03-03 14:35:00|12480.42|12480.42|12476.51|12476.51|12484.5|12484.5|12473.45|12473.45|0
1646318400000|2022-03-03 14:40:00|12478.48|12478.48|12481.64|12481.64|12487.12|12487.12|12469.58|12469.58|0
1646318700000|2022-03-03 14:45:00|12479.67|12479.67|12475.49|12475.49|12487.76|12487.76|12473.47|12473.47|0
1646319000000|2022-03-03 14:50:00|12476.18|12476.18|12453.87|12453.87|12488.8|12488.8|12451.91|12451.91|0
1646319300000|2022-03-03 14:55:00|12455.26|12455.26|12465.1|12465.1|12472.84|12472.84|12455.26|12455.26|0
1646319600000|2022-03-03 15:00:00|12463.9|12463.9|12431.04|12431.04|12465.87|12465.87|12431.04|12431.04|0
1646319900000|2022-03-03 15:05:00|12431.73|12431.73|12425.43|12425.43|12436.5|12436.5|12412.21|12412.21|0
1646320200000|2022-03-03 15:10:00|12426.82|12426.82|12404.38|12404.38|12430.75|12430.75|12404.38|12404.38|0
1646320500000|2022-03-03 15:15:00|12406.35|12406.35|12383.98|12383.98|12407.98|12407.98|12380.72|12380.72|0
1646320800000|2022-03-03 15:20:00|12384.67|12384.67|12358.95|12358.95|12387.24|12387.24|12358.95|12358.95|0
1646321100000|2022-03-03 15:25:00|12360.62|12360.62|12353.45|12353.45|12367.33|12367.33|12349.11|12349.11|0
1646321400000|2022-03-03 15:30:00|12352.76|12352.76|12344.6|12344.6|12360.43|12360.43|12339.18|12339.18|0
1646321700000|2022-03-03 15:35:00|12346.57|12346.57|12326.14|12326.14|12354|12354|12325.45|12325.45|0
1646322000000|2022-03-03 15:40:00|12328.11|12328.11|12306.82|12306.82|12337.48|12337.48|12306.82|12306.82|0
1646322300000|2022-03-03 15:45:00|12307.24|12307.24|12318.35|12318.35|12320.34|12320.34|12296.98|12296.98|0
1646322600000|2022-03-03 15:50:00|12312.45|12312.45|12306.21|12306.21|12312.45|12312.45|12303.1|12303.1|0
1646322900000|2022-03-03 15:55:00|12304.24|12304.24|12272.49|12272.49|12304.24|12304.24|12272.49|12272.49|0
1646323200000|2022-03-03 16:00:00|12270.52|12270.52|12271.53|12271.53|12274.25|12274.25|12263.66|12263.66|0
1646323500000|2022-03-03 16:05:00|12273.49|12273.49|12282.74|12282.74|12296.22|12296.22|12266.98|12266.98|0
1646323800000|2022-03-03 16:10:00|12276.84|12276.84|12251.83|12251.83|12276.84|12276.84|12250.19|12250.19|0
1646324100000|2022-03-03 16:15:00|12249.75|12249.75|12250.79|12250.79|12252.43|12252.43|12240.19|12240.19|0
1646324400000|2022-03-03 16:20:00|12252.75|12252.75|12294.05|12294.05|12294.05|12294.05|12252.75|12252.75|0
1646324700000|2022-03-03 16:25:00|12292.66|12292.66|12279.45|12279.45|12297.77|12297.77|12276.23|12276.23|0
1646381700000|2022-03-04 08:15:00|12274.46|12274.46|12214.35|12214.35|12274.46|12274.46|12205.67|12205.67|0
1646382000000|2022-03-04 08:20:00|12213.65|12213.65|12222.7|12222.7|12241.96|12241.96|12206.24|12206.24|0
1646382300000|2022-03-04 08:25:00|12222|12222|12201.75|12201.75|12223.39|12223.39|12180.31|12180.31|0
1646382600000|2022-03-04 08:30:00|12195.85|12195.85|12128.06|12128.06|12195.85|12195.85|12127.69|12127.69|0
1646382900000|2022-03-04 08:35:00|12128.76|12128.76|12079.57|12079.57|12128.76|12128.76|12070.16|12070.16|0
1646383200000|2022-03-04 08:40:00|12083.5|12083.5|12077.49|12077.49|12084.72|12084.72|12049.98|12049.98|0
1646383500000|2022-03-04 08:45:00|12075.53|12075.53|12085.22|12085.22|12093.78|12093.78|12057.15|12057.15|0
1646383800000|2022-03-04 08:50:00|12083.25|12083.25|12112.84|12112.84|12118.32|12118.32|12083.25|12083.25|0
1646384100000|2022-03-04 08:55:00|12118.74|12118.74|12116.87|12116.87|12127.96|12127.96|12103.47|12103.47|0
1646384400000|2022-03-04 09:00:00|12117.41|12117.41|12126.94|12126.94|12133.79|12133.79|12110.6|12110.6|0
1646384700000|2022-03-04 09:05:00|12125.55|12125.55|12122.8|12122.8|12157.97|12157.97|12118.09|12118.09|0
1646385000000|2022-03-04 09:10:00|12118.64|12118.64|12066.87|12066.87|12122.67|12122.67|12063.26|12063.26|0
1646385300000|2022-03-04 09:15:00|12072.42|12072.42|12056.96|12056.96|12072.42|12072.42|12037.69|12037.69|0
1646385600000|2022-03-04 09:20:00|12055.57|12055.57|12027.37|12027.37|12055.57|12055.57|12022.39|12022.39|0
1646385900000|2022-03-04 09:25:00|12026.68|12026.68|12026.61|12026.61|12038.04|12038.04|11996.83|11996.83|0
1646386200000|2022-03-04 09:30:00|12025.22|12025.22|12043.05|12043.05|12059.73|12059.73|12024.53|12024.53|0
1646386500000|2022-03-04 09:35:00|12042.36|12042.36|12028.2|12028.2|12056.26|12056.26|12028.2|12028.2|0
1646386800000|2022-03-04 09:40:00|12025.43|12025.43|12031.29|12031.29|12041.26|12041.26|12005.27|12005.27|0
1646387100000|2022-03-04 09:45:00|12029.9|12029.9|12010.17|12010.17|12033.21|12033.21|12000.22|12000.22|0
1646387400000|2022-03-04 09:50:00|12012.13|12012.13|11974.65|11974.65|12015.28|12015.28|11974.65|11974.65|0
1646387700000|2022-03-04 09:55:00|11976.04|11976.04|11938.27|11938.27|11976.04|11976.04|11933.59|11933.59|0
1646388000000|2022-03-04 10:00:00|11937.02|11937.02|11958.6|11958.6|11961.25|11961.25|11918.86|11918.86|0
1646388300000|2022-03-04 10:05:00|11956.8|11956.8|11971.48|11971.48|11985.32|11985.32|11947.54|11947.54|0
1646388600000|2022-03-04 10:10:00|11972.55|11972.55|11991.29|11991.29|11999.38|11999.38|11967.47|11967.47|0
1646388900000|2022-03-04 10:15:00|11993.42|11993.42|12008.57|12008.57|12016.39|12016.39|11993.42|11993.42|0
1646389200000|2022-03-04 10:20:00|12009.79|12009.79|12016.71|12016.71|12033.03|12033.03|11993.65|11993.65|0
1646389500000|2022-03-04 10:25:00|12016.3|12016.3|12051.8|12051.8|12051.8|12051.8|12013.44|12013.44|0
1646389800000|2022-03-04 10:30:00|12052.5|12052.5|12048.88|12048.88|12056.89|12056.89|12033.37|12033.37|0
1646390100000|2022-03-04 10:35:00|12050.27|12050.27|12038.53|12038.53|12054.64|12054.64|12038.53|12038.53|0
1646390400000|2022-03-04 10:40:00|12037.84|12037.84|12032.37|12032.37|12046.27|12046.27|12028.39|12028.39|0
1646390700000|2022-03-04 10:45:00|12031.77|12031.77|12021.35|12021.35|12034.27|12034.27|12006.55|12006.55|0
1646391000000|2022-03-04 10:50:00|12022.05|12022.05|12015.18|12015.18|12029.96|12029.96|12015.18|12015.18|0
1646391300000|2022-03-04 10:55:00|12013.21|12013.21|12020.03|12020.03|12036.62|12036.62|12013.21|12013.21|0
1646391600000|2022-03-04 11:00:00|12019.43|12019.43|12008.79|12008.79|12035.94|12035.94|12006.71|12006.71|0
1646391900000|2022-03-04 11:05:00|12007.98|12007.98|12022.28|12022.28|12022.28|12022.28|12007.98|12007.98|0
1646392200000|2022-03-04 11:10:00|12020.31|12020.31|12015.42|12015.42|12020.31|12020.31|12011.22|12011.22|0
1646392500000|2022-03-04 11:15:00|12017.39|12017.39|12010.08|12010.08|12022.58|12022.58|12006.84|12006.84|0
1646392800000|2022-03-04 11:20:00|12008.12|12008.12|12039.98|12039.98|12039.98|12039.98|12008.12|12008.12|0
1646393100000|2022-03-04 11:25:00|12045.53|12045.53|12030.52|12030.52|12045.53|12045.53|12028.55|12028.55|0
1646393400000|2022-03-04 11:30:00|12029.83|12029.83|12030.64|12030.64|12036.26|12036.26|12018.44|12018.44|0
1646393700000|2022-03-04 11:35:00|12029.94|12029.94|12019.75|12019.75|12031.8|12031.8|12018.47|12018.47|0
1646394000000|2022-03-04 11:40:00|12020.35|12020.35|12028.28|12028.28|12032.55|12032.55|12020.35|12020.35|0
1646394300000|2022-03-04 11:45:00|12026.31|12026.31|12017.62|12017.62|12027.88|12027.88|12015.36|12015.36|0
1646394600000|2022-03-04 11:50:00|12015.65|12015.65|12029.62|12029.62|12029.84|12029.84|12011.78|12011.78|0
1646394900000|2022-03-04 11:55:00|12028.92|12028.92|12019.03|12019.03|12028.92|12028.92|12009.73|12009.73|0
1646395200000|2022-03-04 12:00:00|12021.12|12021.12|12024.85|12024.85|12031.21|12031.21|12011.92|12011.92|0
1646395500000|2022-03-04 12:05:00|12025.45|12025.45|12042.2|12042.2|12044.86|12044.86|12018.79|12018.79|0
1646395800000|2022-03-04 12:10:00|12038.27|12038.27|12024.61|12024.61|12038.87|12038.87|12024.61|12024.61|0
1646396100000|2022-03-04 12:15:00|12026.21|12026.21|12045.42|12045.42|12045.79|12045.79|12026.21|12026.21|0
1646396400000|2022-03-04 12:20:00|12046.49|12046.49|12049.83|12049.83|12051.8|12051.8|12043.29|12043.29|0
1646396700000|2022-03-04 12:25:00|12051.8|12051.8|12058.93|12058.93|12059.62|12059.62|12051.8|12051.8|0
1646397000000|2022-03-04 12:30:00|12058.52|12058.52|12055.65|12055.65|12062.18|12062.18|12055.65|12055.65|0
1646397300000|2022-03-04 12:35:00|12057.73|12057.73|12069.7|12069.7|12071.66|12071.66|12045.76|12045.76|0
1646397600000|2022-03-04 12:40:00|12072.47|12072.47|12084.91|12084.91|12084.91|12084.91|12066.45|12066.45|0
1646397900000|2022-03-04 12:45:00|12088.84|12088.84|12101.23|12101.23|12105.1|12105.1|12088.84|12088.84|0
1646398200000|2022-03-04 12:50:00|12102.62|12102.62|12069.34|12069.34|12103.31|12103.31|12069.34|12069.34|0
1646398500000|2022-03-04 12:55:00|12068.14|12068.14|12056.53|12056.53|12070.82|12070.82|12056.12|12056.12|0
1646398800000|2022-03-04 13:00:00|12052.6|12052.6|12054.81|12054.81|12063.24|12063.24|12051.21|12051.21|0
1646399100000|2022-03-04 13:05:00|12054.12|12054.12|12049.78|12049.78|12056.41|12056.41|12043.19|12043.19|0
1646399400000|2022-03-04 13:10:00|12050.48|12050.48|12041.99|12041.99|12051.77|12051.77|12035.51|12035.51|0
1646399700000|2022-03-04 13:15:00|12042.52|12042.52|12041.19|12041.19|12045.49|12045.49|12033.83|12033.83|0
1646400000000|2022-03-04 13:20:00|12047.09|12047.09|12056.83|12056.83|12069.96|12069.96|12047.09|12047.09|0
1646400300000|2022-03-04 13:25:00|12056.13|12056.13|12080|12080|12081.95|12081.95|12052.56|12052.56|0
1646400600000|2022-03-04 13:30:00|12078.93|12078.93|12072.06|12072.06|12096.45|12096.45|12066.68|12066.68|0
1646400900000|2022-03-04 13:35:00|12072.76|12072.76|12041.83|12041.83|12076.69|12076.69|12039.71|12039.71|0
1646401200000|2022-03-04 13:40:00|12043.91|12043.91|12028.74|12028.74|12046.98|12046.98|12028.74|12028.74|0
1646401500000|2022-03-04 13:45:00|12029.43|12029.43|12001.1|12001.1|12038.16|12038.16|12001.1|12001.1|0
1646401800000|2022-03-04 13:50:00|11999.13|11999.13|12000.84|12000.84|12015.01|12015.01|11999.13|11999.13|0
1646402100000|2022-03-04 13:55:00|12000.24|12000.24|12008.73|12008.73|12008.73|12008.73|11991.01|11991.01|0
1646402400000|2022-03-04 14:00:00|12009.27|12009.27|12007.91|12007.91|12013.36|12013.36|12004.36|12004.36|0
1646402700000|2022-03-04 14:05:00|12006.3|12006.3|11977.34|11977.34|12006.3|12006.3|11971.71|11971.71|0
1646403000000|2022-03-04 14:10:00|11976.74|11976.74|11981.19|11981.19|11988.15|11988.15|11970.98|11970.98|0
1646403300000|2022-03-04 14:15:00|11981.88|11981.88|11974.17|11974.17|11992.32|11992.32|11974.17|11974.17|0
1646403600000|2022-03-04 14:20:00|11972.2|11972.2|11979.02|11979.02|11995.3|11995.3|11971.5|11971.5|0
1646403900000|2022-03-04 14:25:00|11978.32|11978.32|11960.29|11960.29|11979.11|11979.11|11956.35|11956.35|0
1646404200000|2022-03-04 14:30:00|11966.96|11966.96|11964.36|11964.36|11978.73|11978.73|11953.19|11953.19|0
1646404500000|2022-03-04 14:35:00|11968.3|11968.3|11981.54|11981.54|11992.23|11992.23|11962.47|11962.47|0
1646404800000|2022-03-04 14:40:00|11979.57|11979.57|11980.29|11980.29|11983.52|11983.52|11965.63|11965.63|0
1646405100000|2022-03-04 14:45:00|11981.52|11981.52|11993.71|11993.71|11998.42|11998.42|11972.17|11972.17|0
1646405400000|2022-03-04 14:50:00|11987.81|11987.81|11988.83|11988.83|11994.59|11994.59|11979.4|11979.4|0
1646405700000|2022-03-04 14:55:00|11989.52|11989.52|12048.52|12048.52|12048.52|12048.52|11975.75|11975.75|0
1646406000000|2022-03-04 15:00:00|12049.12|12049.12|12035.55|12035.55|12055.72|12055.72|12027.64|12027.64|0
1646406300000|2022-03-04 15:05:00|12031.62|12031.62|12027.87|12027.87|12044.2|12044.2|12024.36|12024.36|0
1646406600000|2022-03-04 15:10:00|12027.17|12027.17|12021.76|12021.76|12037.01|12037.01|12021.76|12021.76|0
1646406900000|2022-03-04 15:15:00|12025.7|12025.7|12049.75|12049.75|12062.17|12062.17|12025.7|12025.7|0
1646407200000|2022-03-04 15:20:00|12049.34|12049.34|12045.9|12045.9|12059.38|12059.38|12038.78|12038.78|0
1646407500000|2022-03-04 15:25:00|12049.84|12049.84|12073.89|12073.89|12077.15|12077.15|12049.84|12049.84|0
1646407800000|2022-03-04 15:30:00|12073.19|12073.19|12055.82|12055.82|12079.47|12079.47|12046.26|12046.26|0
1646408100000|2022-03-04 15:35:00|12059.75|12059.75|12070.49|12070.49|12076.39|12076.39|12059.75|12059.75|0
1646408400000|2022-03-04 15:40:00|12066.56|12066.56|12050.93|12050.93|12067.37|12067.37|12036.84|12036.84|0
1646408700000|2022-03-04 15:45:00|12048.96|12048.96|12060.12|12060.12|12063.93|12063.93|12042.2|12042.2|0
1646409000000|2022-03-04 15:50:00|12059.42|12059.42|12062.37|12062.37|12071.18|12071.18|12050.09|12050.09|0
1646409300000|2022-03-04 15:55:00|12058.43|12058.43|12047.15|12047.15|12070.81|12070.81|12045.18|12045.18|0
1646409600000|2022-03-04 16:00:00|12046.46|12046.46|12042.74|12042.74|12054.32|12054.32|12042.16|12042.16|0
1646409900000|2022-03-04 16:05:00|12042.14|12042.14|12046.22|12046.22|12058.17|12058.17|12034.43|12034.43|0
1646410200000|2022-03-04 16:10:00|12045.52|12045.52|12066.53|12066.53|12066.53|12066.53|12036.63|12036.63|0
1646410500000|2022-03-04 16:15:00|12068.5|12068.5|12099.2|12099.2|12099.86|12099.86|12065.55|12065.55|0
1646410800000|2022-03-04 16:20:00|12097.23|12097.23|12097.55|12097.55|12103.45|12103.45|12087.36|12087.36|0
1646411100000|2022-03-04 16:25:00|12098.15|12098.15|12062.47|12062.47|12103.72|12103.72|12062.47|12062.47|0
1646640900000|2022-03-07 08:15:00|11806.83|11806.83|11873.96|11873.96|11874.8|11874.8|11806.83|11806.83|0
1646641200000|2022-03-07 08:20:00|11874.65|11874.65|11881.8|11881.8|11885.79|11885.79|11848.86|11848.86|0
1646641500000|2022-03-07 08:25:00|11879.72|11879.72|11882.95|11882.95|11894.53|11894.53|11860.63|11860.63|0
1646641800000|2022-03-07 08:30:00|11882.26|11882.26|11765.69|11765.69|11882.26|11882.26|11765.69|11765.69|0
1646642100000|2022-03-07 08:35:00|11771.59|11771.59|11795.32|11795.32|11815.96|11815.96|11755.55|11755.55|0
1646642400000|2022-03-07 08:40:00|11791.85|11791.85|11750.18|11750.18|11794.22|11794.22|11747.41|11747.41|0
1646642700000|2022-03-07 08:45:00|11748.1|11748.1|11743.54|11743.54|11771.94|11771.94|11735.81|11735.81|0
1646643000000|2022-03-07 08:50:00|11741.74|11741.74|11829.87|11829.87|11829.87|11829.87|11734.47|11734.47|0
1646643300000|2022-03-07 08:55:00|11827.9|11827.9|11847.13|11847.13|11855.51|11855.51|11823.71|11823.71|0
1646643600000|2022-03-07 09:00:00|11846.72|11846.72|11800.42|11800.42|11848.69|11848.69|11791.74|11791.74|0
1646643900000|2022-03-07 09:05:00|11801.12|11801.12|11895.64|11895.64|11895.64|11895.64|11799.73|11799.73|0
1646644200000|2022-03-07 09:10:00|11895.29|11895.29|11942.93|11942.93|11946.29|11946.29|11879.02|11879.02|0
1646644500000|2022-03-07 09:15:00|11941.73|11941.73|11911.46|11911.46|11941.73|11941.73|11903.05|11903.05|0
1646644800000|2022-03-07 09:20:00|11912.16|11912.16|11885.63|11885.63|11918.75|11918.75|11877.76|11877.76|0
1646645100000|2022-03-07 09:25:00|11886.33|11886.33|11874.84|11874.84|11891.7|11891.7|11843.45|11843.45|0
1646645400000|2022-03-07 09:30:00|11875.53|11875.53|11896.7|11896.7|11905.72|11905.72|11872.47|11872.47|0
1646645700000|2022-03-07 09:35:00|11898.66|11898.66|11892.5|11892.5|11907.76|11907.76|11883.03|11883.03|0
1646646000000|2022-03-07 09:40:00|11891.68|11891.68|11901.76|11901.76|11932.31|11932.31|11886.86|11886.86|0
1646646300000|2022-03-07 09:45:00|11899.96|11899.96|11859.18|11859.18|11899.96|11899.96|11858.83|11858.83|0
1646646600000|2022-03-07 09:50:00|11861.26|11861.26|11836.59|11836.59|11862.73|11862.73|11836.59|11836.59|0
1646646900000|2022-03-07 09:55:00|11837.98|11837.98|11874.31|11874.31|11877.78|11877.78|11830|11830|0
1646647200000|2022-03-07 10:00:00|11874.1|11874.1|11842.4|11842.4|11886.56|11886.56|11842.4|11842.4|0
1646647500000|2022-03-07 10:05:00|11842.82|11842.82|11928.67|11928.67|11930.06|11930.06|11833.99|11833.99|0
1646647800000|2022-03-07 10:10:00|11927.98|11927.98|11951.47|11951.47|11954.04|11954.04|11911.88|11911.88|0
1646648100000|2022-03-07 10:15:00|11950.78|11950.78|11969.83|11969.83|11971.21|11971.21|11946.85|11946.85|0
1646648400000|2022-03-07 10:20:00|11965.89|11965.89|11978.83|11978.83|11986.69|11986.69|11963.12|11963.12|0
1646648700000|2022-03-07 10:25:00|11980.8|11980.8|11958.48|11958.48|11992.37|11992.37|11958.48|11958.48|0
1646649000000|2022-03-07 10:30:00|11959.86|11959.86|11942.54|11942.54|11959.86|11959.86|11932.43|11932.43|0
1646649300000|2022-03-07 10:35:00|11943.93|11943.93|11928.49|11928.49|11962.6|11962.6|11922.59|11922.59|0
1646649600000|2022-03-07 10:40:00|11927.8|11927.8|11910.06|11910.06|11929.07|11929.07|11902.63|11902.63|0
1646649900000|2022-03-07 10:45:00|11911.26|11911.26|11946.53|11946.53|11947.82|11947.82|11911.26|11911.26|0
1646650200000|2022-03-07 10:50:00|11945.84|11945.84|11964.29|11964.29|11966.95|11966.95|11945.14|11945.14|0
1646650500000|2022-03-07 10:55:00|11960.36|11960.36|11934.91|11934.91|11964.99|11964.99|11930.98|11930.98|0
1646650800000|2022-03-07 11:00:00|11936.99|11936.99|11914.38|11914.38|11936.99|11936.99|11914.38|11914.38|0
1646651100000|2022-03-07 11:05:00|11922.25|11922.25|11942.72|11942.72|11942.72|11942.72|11922.25|11922.25|0
1646651400000|2022-03-07 11:10:00|11946.88|11946.88|11978.7|11978.7|11981.48|11981.48|11946.88|11946.88|0
1646651700000|2022-03-07 11:15:00|11980.78|11980.78|11924.73|11924.73|11980.78|11980.78|11910.6|11910.6|0
1646652000000|2022-03-07 11:20:00|11920.79|11920.79|11945.42|11945.42|11947.39|11947.39|11916.74|11916.74|0
1646652300000|2022-03-07 11:25:00|11943.34|11943.34|11928.05|11928.05|11953.93|11953.93|11928.05|11928.05|0
1646652600000|2022-03-07 11:30:00|11930.02|11930.02|11937.56|11937.56|11956.12|11956.12|11926.78|11926.78|0
1646652900000|2022-03-07 11:35:00|11929.69|11929.69|11914.62|11914.62|11934.49|11934.49|11913.25|11913.25|0
1646653200000|2022-03-07 11:40:00|11913.23|11913.23|11911.79|11911.79|11929.45|11929.45|11904.8|11904.8|0
1646653500000|2022-03-07 11:45:00|11920.86|11920.86|11934.97|11934.97|11938.91|11938.91|11920.86|11920.86|0
1646653800000|2022-03-07 11:50:00|11933.01|11933.01|11951.6|11951.6|11964.37|11964.37|11927.62|11927.62|0
1646654100000|2022-03-07 11:55:00|11952.01|11952.01|11954.55|11954.55|11972.73|11972.73|11952.01|11952.01|0
1646654400000|2022-03-07 12:00:00|11953.95|11953.95|12010.77|12010.77|12010.77|12010.77|11953.95|11953.95|0
1646654700000|2022-03-07 12:05:00|12012.16|12012.16|12024.47|12024.47|12025.88|12025.88|12000.9|12000.9|0
1646655000000|2022-03-07 12:10:00|12025.86|12025.86|11992.41|11992.41|12033.59|12033.59|11986.65|11986.65|0
1646655300000|2022-03-07 12:15:00|11993.48|11993.48|12044.21|12044.21|12044.21|12044.21|11986.48|11986.48|0
1646655600000|2022-03-07 12:20:00|12043.52|12043.52|12031.36|12031.36|12049.09|12049.09|12020.33|12020.33|0
1646655900000|2022-03-07 12:25:00|12031.96|12031.96|12063.8|12063.8|12063.8|12063.8|12022.47|12022.47|0
1646656200000|2022-03-07 12:30:00|12062.6|12062.6|12045.19|12045.19|12066.06|12066.06|12043.8|12043.8|0
1646656500000|2022-03-07 12:35:00|12048.65|12048.65|12047.52|12047.52|12052.29|12052.29|12043.91|12043.91|0
1646656800000|2022-03-07 12:40:00|12045.55|12045.55|12039.81|12039.81|12045.77|12045.77|12035.93|12035.93|0
1646657100000|2022-03-07 12:45:00|12041.03|12041.03|12028.2|12028.2|12045.5|12045.5|12007.13|12007.13|0
1646657400000|2022-03-07 12:50:00|12027.6|12027.6|12054.89|12054.89|12054.89|12054.89|12027.39|12027.39|0
1646657700000|2022-03-07 12:55:00|12055.58|12055.58|12048.31|12048.31|12070.28|12070.28|12046.07|12046.07|0
1646658000000|2022-03-07 13:00:00|12052.25|12052.25|12083.34|12083.34|12090.28|12090.28|12052.25|12052.25|0
1646658300000|2022-03-07 13:05:00|12089.59|12089.59|12118.14|12118.14|12124.45|12124.45|12089.59|12089.59|0
1646658600000|2022-03-07 13:10:00|12120.92|12120.92|12157.23|12157.23|12167.97|12167.97|12120.92|12120.92|0
1646658900000|2022-03-07 13:15:00|12165.1|12165.1|12168.61|12168.61|12168.61|12168.61|12140.9|12140.9|0
1646659200000|2022-03-07 13:20:00|12170.57|12170.57|12191.02|12191.02|12194.35|12194.35|12168.61|12168.61|0
1646659500000|2022-03-07 13:25:00|12189.58|12189.58|12172.7|12172.7|12189.58|12189.58|12159.94|12159.94|0
1646659800000|2022-03-07 13:30:00|12174.66|12174.66|12199.62|12199.62|12199.62|12199.62|12164.77|12164.77|0
1646660100000|2022-03-07 13:35:00|12197.65|12197.65|12192.22|12192.22|12202.4|12202.4|12181.49|12181.49|0
1646660400000|2022-03-07 13:40:00|12191.38|12191.38|12177.59|12177.59|12197.31|12197.31|12166.12|12166.12|0
1646660700000|2022-03-07 13:45:00|12178.29|12178.29|12217.77|12217.77|12221.99|12221.99|12175.42|12175.42|0
1646661000000|2022-03-07 13:50:00|12216.39|12216.39|12207.95|12207.95|12223.39|12223.39|12202.34|12202.34|0
1646661300000|2022-03-07 13:55:00|12208.48|12208.48|12216.4|12216.4|12218.17|12218.17|12200.88|12200.88|0
1646661600000|2022-03-07 14:00:00|12208.53|12208.53|12231.2|12231.2|12236.8|12236.8|12191.86|12191.86|0
1646661900000|2022-03-07 14:05:00|12227.27|12227.27|12249.63|12249.63|12254.95|12254.95|12223.1|12223.1|0
1646662200000|2022-03-07 14:10:00|12249.09|12249.09|12266.35|12266.35|12270.17|12270.17|12239.77|12239.77|0
1646662500000|2022-03-07 14:15:00|12265.75|12265.75|12280.8|12280.8|12285.66|12285.66|12251.38|12251.38|0
1646662800000|2022-03-07 14:20:00|12279.41|12279.41|12293.53|12293.53|12309.14|12309.14|12279.41|12279.41|0
1646663100000|2022-03-07 14:25:00|12291.45|12291.45|12315.64|12315.64|12319.57|12319.57|12276.53|12276.53|0
1646663400000|2022-03-07 14:30:00|12311.7|12311.7|12270.51|12270.51|12347.87|12347.87|12268.84|12268.84|0
1646663700000|2022-03-07 14:35:00|12272.48|12272.48|12298.34|12298.34|12347.95|12347.95|12270.51|12270.51|0
1646664000000|2022-03-07 14:40:00|12299.94|12299.94|12270.86|12270.86|12307.57|12307.57|12267.15|12267.15|0
1646664300000|2022-03-07 14:45:00|12270.26|12270.26|12294.89|12294.89|12304.07|12304.07|12270.26|12270.26|0
1646664600000|2022-03-07 14:50:00|12298.83|12298.83|12320.39|12320.39|12327.47|12327.47|12298.83|12298.83|0
1646664900000|2022-03-07 14:55:00|12321.09|12321.09|12275.17|12275.17|12333.2|12333.2|12275.17|12275.17|0
1646665200000|2022-03-07 15:00:00|12274.57|12274.57|12266.2|12266.2|12281.98|12281.98|12256.13|12256.13|0
1646665500000|2022-03-07 15:05:00|12264.81|12264.81|12279.47|12279.47|12291.32|12291.32|12259.49|12259.49|0
1646665800000|2022-03-07 15:10:00|12278.87|12278.87|12191.98|12191.98|12284.62|12284.62|12189.48|12189.48|0
1646666100000|2022-03-07 15:15:00|12195.92|12195.92|12210.67|12210.67|12230.7|12230.7|12191.98|12191.98|0
1646666400000|2022-03-07 15:20:00|12208.7|12208.7|12156.2|12156.2|12220.41|12220.41|12156.2|12156.2|0
1646666700000|2022-03-07 15:25:00|12162.1|12162.1|12156.41|12156.41|12177.67|12177.67|12150.33|12150.33|0
1646667000000|2022-03-07 15:30:00|12155.21|12155.21|12162.41|12162.41|12184.88|12184.88|12147.5|12147.5|0
1646667300000|2022-03-07 15:35:00|12170.28|12170.28|12161.67|12161.67|12191.68|12191.68|12159.02|12159.02|0
1646667600000|2022-03-07 15:40:00|12159.7|12159.7|12161.36|12161.36|12169.19|12169.19|12132.72|12132.72|0
1646667900000|2022-03-07 15:45:00|12157.42|12157.42|12139.72|12139.72|12163.22|12163.22|12124.27|12124.27|0
1646668200000|2022-03-07 15:50:00|12137.64|12137.64|12125.16|12125.16|12146.29|12146.29|12125.16|12125.16|0
1646668500000|2022-03-07 15:55:00|12123.19|12123.19|12102.7|12102.7|12133.03|12133.03|12091.08|12091.08|0
1646668800000|2022-03-07 16:00:00|12097.96|12097.96|12113.99|12113.99|12120.9|12120.9|12096.03|12096.03|0
1646669100000|2022-03-07 16:05:00|12115.96|12115.96|12140.48|12140.48|12147.27|12147.27|12115.96|12115.96|0
1646669400000|2022-03-07 16:10:00|12139.95|12139.95|12121.19|12121.19|12147.41|12147.41|12119.65|12119.65|0
1646669700000|2022-03-07 16:15:00|12120.5|12120.5|12139.98|12139.98|12154.25|12154.25|12120.5|12120.5|0
1646670000000|2022-03-07 16:20:00|12139.44|12139.44|12133.98|12133.98|12148.03|12148.03|12129.68|12129.68|0
1646670300000|2022-03-07 16:25:00|12130.04|12130.04|12093.89|12093.89|12130.04|12130.04|12091.76|12091.76|0
1646727300000|2022-03-08 08:15:00|12009.74|12009.74|12081.77|12081.77|12081.77|12081.77|12006.67|12006.67|0
1646727600000|2022-03-08 08:20:00|12089.64|12089.64|12116.75|12116.75|12131.13|12131.13|12089.64|12089.64|0
1646727900000|2022-03-08 08:25:00|12118.83|12118.83|12116.44|12116.44|12134.2|12134.2|12106.18|12106.18|0
1646728200000|2022-03-08 08:30:00|12115.05|12115.05|12096.95|12096.95|12160.75|12160.75|12096.95|12096.95|0
1646728500000|2022-03-08 08:35:00|12095.56|12095.56|12106.21|12106.21|12133.81|12133.81|12088.18|12088.18|0
1646728800000|2022-03-08 08:40:00|12106.91|12106.91|12048.7|12048.7|12116.45|12116.45|12047.46|12047.46|0
1646729100000|2022-03-08 08:45:00|12047.31|12047.31|12006.32|12006.32|12076.84|12076.84|12004.24|12004.24|0
1646729400000|2022-03-08 08:50:00|12002.39|12002.39|11960.79|11960.79|12002.39|12002.39|11948.62|11948.62|0
1646729700000|2022-03-08 08:55:00|11964.72|11964.72|11960.21|11960.21|11986.5|11986.5|11944.91|11944.91|0
1646730000000|2022-03-08 09:00:00|11966.11|11966.11|11996.32|11996.32|12013.82|12013.82|11959.97|11959.97|0
1646730300000|2022-03-08 09:05:00|12000.48|12000.48|11974.72|11974.72|12008.31|12008.31|11956.3|11956.3|0
1646730600000|2022-03-08 09:10:00|11978.46|11978.46|11980.37|11980.37|12004.34|12004.34|11976.19|11976.19|0
1646730900000|2022-03-08 09:15:00|11976.44|11976.44|12004.5|12004.5|12010.4|12010.4|11976.44|11976.44|0
1646731200000|2022-03-08 09:20:00|12003.81|12003.81|12002.06|12002.06|12005.4|12005.4|11973.51|11973.51|0
1646731500000|2022-03-08 09:25:00|12001.46|12001.46|11991.06|11991.06|12007.52|12007.52|11989.19|11989.19|0
1646731800000|2022-03-08 09:30:00|11991.75|11991.75|12013.64|12013.64|12013.64|12013.64|11975.76|11975.76|0
1646732100000|2022-03-08 09:35:00|12011.67|12011.67|11953.23|11953.23|12011.67|12011.67|11951.7|11951.7|0
1646732400000|2022-03-08 09:40:00|11953.65|11953.65|11948.41|11948.41|11955.7|11955.7|11938|11938|0
1646732700000|2022-03-08 09:45:00|11956.28|11956.28|11943.19|11943.19|11956.86|11956.86|11929.55|11929.55|0
1646733000000|2022-03-08 09:50:00|11942.49|11942.49|11948.24|11948.24|11949.68|11949.68|11937.99|11937.99|0
1646733300000|2022-03-08 09:55:00|11950.21|11950.21|11948|11948|11951.69|11951.69|11935.17|11935.17|0
1646733600000|2022-03-08 10:00:00|11948.69|11948.69|11949.99|11949.99|11957.53|11957.53|11948.69|11948.69|0
1646733900000|2022-03-08 10:05:00|11950.69|11950.69|11943.23|11943.23|11951.38|11951.38|11932.09|11932.09|0
1646734200000|2022-03-08 10:10:00|11945.2|11945.2|11983.67|11983.67|11990.96|11990.96|11945.2|11945.2|0
1646734500000|2022-03-08 10:15:00|11985.63|11985.63|11950.5|11950.5|11987.6|11987.6|11946.46|11946.46|0
1646734800000|2022-03-08 10:20:00|11949.69|11949.69|11974.9|11974.9|11982.17|11982.17|11947.92|11947.92|0
1646735100000|2022-03-08 10:25:00|11976.87|11976.87|12015.2|12015.2|12019.38|12019.38|11976.87|11976.87|0
1646735400000|2022-03-08 10:30:00|12014.51|12014.51|11991.65|11991.65|12014.51|12014.51|11974.62|11974.62|0
1646735700000|2022-03-08 10:35:00|11990.83|11990.83|11945.61|11945.61|11990.83|11990.83|11941.67|11941.67|0
1646736000000|2022-03-08 10:40:00|11944.91|11944.91|11944.54|11944.54|11951.51|11951.51|11937.95|11937.95|0
1646736300000|2022-03-08 10:45:00|11942.46|11942.46|11954.57|11954.57|11954.57|11954.57|11941.05|11941.05|0
1646736600000|2022-03-08 10:50:00|11956.54|11956.54|11964.78|11964.78|11970.2|11970.2|11933.77|11933.77|0
1646736900000|2022-03-08 10:55:00|11966.17|11966.17|11976.41|11976.41|11979.41|11979.41|11966.17|11966.17|0
1646737200000|2022-03-08 11:00:00|11972.48|11972.48|11938.2|11938.2|11974.94|11974.94|11938.2|11938.2|0
1646737500000|2022-03-08 11:05:00|11937.78|11937.78|11944.97|11944.97|11946.24|11946.24|11932.35|11932.35|0
1646737800000|2022-03-08 11:10:00|11946.94|11946.94|11892.45|11892.45|11949.5|11949.5|11891.1|11891.1|0
1646738100000|2022-03-08 11:15:00|11890.37|11890.37|11899.34|11899.34|11901.3|11901.3|11870.57|11870.57|0
1646738400000|2022-03-08 11:20:00|11899.94|11899.94|11888.14|11888.14|11909.19|11909.19|11888.14|11888.14|0
1646738700000|2022-03-08 11:25:00|11886.76|11886.76|11874.36|11874.36|11891.81|11891.81|11874.36|11874.36|0
1646739000000|2022-03-08 11:30:00|11880.26|11880.26|11873.49|11873.49|11882.31|11882.31|11863.65|11863.65|0
1646739300000|2022-03-08 11:35:00|11875.09|11875.09|11840.02|11840.02|11875.09|11875.09|11838.05|11838.05|0
1646739600000|2022-03-08 11:40:00|11840.71|11840.71|11834.84|11834.84|11850.55|11850.55|11824.18|11824.18|0
1646739900000|2022-03-08 11:45:00|11830.9|11830.9|11842.88|11842.88|11845.92|11845.92|11827.17|11827.17|0
1646740200000|2022-03-08 11:50:00|11842.46|11842.46|11837.59|11837.59|11859.79|11859.79|11837.59|11837.59|0
1646740500000|2022-03-08 11:55:00|11843.49|11843.49|11863.05|11863.05|11863.05|11863.05|11843.49|11843.49|0
1646740800000|2022-03-08 12:00:00|11866.52|11866.52|11878.31|11878.31|11885.34|11885.34|11866.52|11866.52|0
1646741100000|2022-03-08 12:05:00|11878.84|11878.84|11889.26|11889.26|11891.22|11891.22|11878.84|11878.84|0
1646741400000|2022-03-08 12:10:00|11889.79|11889.79|11900.4|11900.4|11911.15|11911.15|11889.79|11889.79|0
1646741700000|2022-03-08 12:15:00|11899.99|11899.99|11958.37|11958.37|11959.07|11959.07|11899.99|11899.99|0
1646742000000|2022-03-08 12:20:00|11957.68|11957.68|11955.83|11955.83|11957.68|11957.68|11943.38|11943.38|0
1646742300000|2022-03-08 12:25:00|11965.67|11965.67|11948.55|11948.55|11970.3|11970.3|11946.52|11946.52|0
1646742600000|2022-03-08 12:30:00|11946.59|11946.59|11938.67|11938.67|11951.63|11951.63|11928.19|11928.19|0
1646742900000|2022-03-08 12:35:00|11937.29|11937.29|11925.79|11925.79|11940.09|11940.09|11920.25|11920.25|0
1646743200000|2022-03-08 12:40:00|11926.48|11926.48|11919.15|11919.15|11926.48|11926.48|11899.54|11899.54|0
1646743500000|2022-03-08 12:45:00|11919.84|11919.84|11911.88|11911.88|11921.49|11921.49|11904.82|11904.82|0
1646743800000|2022-03-08 12:50:00|11909.91|11909.91|11906.63|11906.63|11916.42|11916.42|11888.97|11888.97|0
1646744100000|2022-03-08 12:55:00|11907.05|11907.05|11915.17|11915.17|11918.4|11918.4|11905.24|11905.24|0
1646744400000|2022-03-08 13:00:00|11913.2|11913.2|11884.01|11884.01|11917.14|11917.14|11865.93|11865.93|0
1646744700000|2022-03-08 13:05:00|11883.59|11883.59|11871.81|11871.81|11889.4|11889.4|11869.76|11869.76|0
1646745000000|2022-03-08 13:10:00|11873.77|11873.77|11812.73|11812.73|11877.71|11877.71|11812.42|11812.42|0
1646745300000|2022-03-08 13:15:00|11814.11|11814.11|11815.26|11815.26|11831.64|11831.64|11809.72|11809.72|0
1646745600000|2022-03-08 13:20:00|11816.33|11816.33|11772.69|11772.69|11816.33|11816.33|11772.69|11772.69|0
1646745900000|2022-03-08 13:25:00|11774.66|11774.66|11772.56|11772.56|11774.66|11774.66|11762.61|11762.61|0
1646746200000|2022-03-08 13:30:00|11771.87|11771.87|11782.81|11782.81|11782.81|11782.81|11770.07|11770.07|0
1646746500000|2022-03-08 13:35:00|11782.12|11782.12|11812.65|11812.65|11817.36|11817.36|11775.99|11775.99|0
1646746800000|2022-03-08 13:40:00|11814.62|11814.62|11818.99|11818.99|11830.52|11830.52|11814.62|11814.62|0
1646747100000|2022-03-08 13:45:00|11821.09|11821.09|11833.65|11833.65|11844.09|11844.09|11821.09|11821.09|0
1646747400000|2022-03-08 13:50:00|11833.05|11833.05|11851.05|11851.05|11854.4|11854.4|11820.46|11820.46|0
1646747700000|2022-03-08 13:55:00|11850.45|11850.45|11837.78|11837.78|11858.32|11858.32|11833.85|11833.85|0
1646748000000|2022-03-08 14:00:00|11833.85|11833.85|11865.24|11865.24|11876.71|11876.71|11830.07|11830.07|0
1646748300000|2022-03-08 14:05:00|11867.21|11867.21|11854.31|11854.31|11877.18|11877.18|11854.31|11854.31|0
1646748600000|2022-03-08 14:10:00|11852.35|11852.35|11838.83|11838.83|11852.93|11852.93|11831.86|11831.86|0
1646748900000|2022-03-08 14:15:00|11836.87|11836.87|11838.76|11838.76|11857.67|11857.67|11832.25|11832.25|0
1646749200000|2022-03-08 14:20:00|11838.06|11838.06|11862.88|11862.88|11862.88|11862.88|11836.1|11836.1|0
1646749500000|2022-03-08 14:25:00|11862.19|11862.19|11875.91|11875.91|11882.09|11882.09|11862.19|11862.19|0
1646749800000|2022-03-08 14:30:00|11873.94|11873.94|11861.37|11861.37|11878.86|11878.86|11853.19|11853.19|0
1646750100000|2022-03-08 14:35:00|11863.34|11863.34|11824.26|11824.26|11882.78|11882.78|11823.01|11823.01|0
1646750400000|2022-03-08 14:40:00|11822.3|11822.3|11861.3|11861.3|11861.3|11861.3|11807.03|11807.03|0
1646750700000|2022-03-08 14:45:00|11865.24|11865.24|11820.16|11820.16|11866.63|11866.63|11820.16|11820.16|0
1646751000000|2022-03-08 14:50:00|11820.85|11820.85|11789.4|11789.4|11822.77|11822.77|11788.7|11788.7|0
1646751300000|2022-03-08 14:55:00|11790.79|11790.79|11796.39|11796.39|11796.39|11796.39|11780.76|11780.76|0
1646751600000|2022-03-08 15:00:00|11795.7|11795.7|11767.08|11767.08|11795.7|11795.7|11745.43|11745.43|0
1646751900000|2022-03-08 15:05:00|11766.26|11766.26|11739.32|11739.32|11767.7|11767.7|11729.37|11729.37|0
1646752200000|2022-03-08 15:10:00|11741.29|11741.29|11760.71|11760.71|11761.97|11761.97|11729.8|11729.8|0
1646752500000|2022-03-08 15:15:00|11761.4|11761.4|11774.39|11774.39|11784.61|11784.61|11757.47|11757.47|0
1646752800000|2022-03-08 15:20:00|11770.45|11770.45|11745.74|11745.74|11778.32|11778.32|11732.59|11732.59|0
1646753100000|2022-03-08 15:25:00|11744.67|11744.67|11754.5|11754.5|11761.79|11761.79|11735.39|11735.39|0
1646753400000|2022-03-08 15:30:00|11750.57|11750.57|11719.49|11719.49|11753.34|11753.34|11705.12|11705.12|0
1646753700000|2022-03-08 15:35:00|11717.53|11717.53|11752.32|11752.32|11752.32|11752.32|11710.73|11710.73|0
1646754000000|2022-03-08 15:40:00|11754.29|11754.29|11760.34|11760.34|11774.31|11774.31|11753.27|11753.27|0
1646754300000|2022-03-08 15:45:00|11759.64|11759.64|11774.73|11774.73|11775.91|11775.91|11754.61|11754.61|0
1646754600000|2022-03-08 15:50:00|11774.04|11774.04|11784.13|11784.13|11784.13|11784.13|11755.93|11755.93|0
1646754900000|2022-03-08 15:55:00|11783.53|11783.53|11794.6|11794.6|11794.6|11794.6|11760.38|11760.38|0
1646755200000|2022-03-08 16:00:00|11795.42|11795.42|11813.53|11813.53|11814.23|11814.23|11787.21|11787.21|0
1646755500000|2022-03-08 16:05:00|11812.84|11812.84|11793.47|11793.47|11815.68|11815.68|11781.18|11781.18|0
1646755800000|2022-03-08 16:10:00|11794.17|11794.17|11789.39|11789.39|11802.15|11802.15|11784.46|11784.46|0
1646756100000|2022-03-08 16:15:00|11795.29|11795.29|11817.19|11817.19|11817.88|11817.88|11795.29|11795.29|0
1646756400000|2022-03-08 16:20:00|11816.5|11816.5|11791.4|11791.4|11818.58|11818.58|11776.15|11776.15|0
1646756700000|2022-03-08 16:25:00|11792.09|11792.09|11829.79|11829.79|11830.21|11830.21|11790.71|11790.71|0
1646813700000|2022-03-09 08:15:00|12183.88|12183.88|12131.39|12131.39|12186.59|12186.59|12101.41|12101.41|0
1646814000000|2022-03-09 08:20:00|12135.32|12135.32|12086.45|12086.45|12149.62|12149.62|12086.45|12086.45|0
1646814300000|2022-03-09 08:25:00|12085.75|12085.75|12069.64|12069.64|12111.28|12111.28|12057.84|12057.84|0
1646814600000|2022-03-09 08:30:00|12071.61|12071.61|12137.91|12137.91|12145.15|12145.15|12062.24|12062.24|0
1646814900000|2022-03-09 08:35:00|12139.99|12139.99|12124.99|12124.99|12144.04|12144.04|12089.36|12089.36|0
1646815200000|2022-03-09 08:40:00|12119.09|12119.09|12152.71|12152.71|12166.37|12166.37|12117.89|12117.89|0
1646815500000|2022-03-09 08:45:00|12150.58|12150.58|12144.92|12144.92|12161.37|12161.37|12129.81|12129.81|0
1646815800000|2022-03-09 08:50:00|12147|12147|12204.75|12204.75|12210.07|12210.07|12145.33|12145.33|0
1646816100000|2022-03-09 08:55:00|12205.35|12205.35|12225.98|12225.98|12230.4|12230.4|12184.3|12184.3|0
1646816400000|2022-03-09 09:00:00|12227.95|12227.95|12227.77|12227.77|12248.52|12248.52|12225.68|12225.68|0
1646816700000|2022-03-09 09:05:00|12226.38|12226.38|12193.07|12193.07|12228.36|12228.36|12181.99|12181.99|0
1646817000000|2022-03-09 09:10:00|12195.15|12195.15|12229.19|12229.19|12237.37|12237.37|12195.15|12195.15|0
1646817300000|2022-03-09 09:15:00|12229.72|12229.72|12235.32|12235.32|12249.33|12249.33|12219.45|12219.45|0
1646817600000|2022-03-09 09:20:00|12239.25|12239.25|12269.53|12269.53|12275.43|12275.43|12230.56|12230.56|0
1646817900000|2022-03-09 09:25:00|12271.61|12271.61|12301.79|12301.79|12304.16|12304.16|12268.84|12268.84|0
1646818200000|2022-03-09 09:30:00|12305.73|12305.73|12321.42|12321.42|12322.11|12322.11|12305.73|12305.73|0
1646818500000|2022-03-09 09:35:00|12315.52|12315.52|12341.42|12341.42|12341.42|12341.42|12313.55|12313.55|0
1646818800000|2022-03-09 09:40:00|12335.52|12335.52|12324.89|12324.89|12347.24|12347.24|12321.49|12321.49|0
1646819100000|2022-03-09 09:45:00|12326.27|12326.27|12315.8|12315.8|12338.77|12338.77|12297.09|12297.09|0
1646819400000|2022-03-09 09:50:00|12319.74|12319.74|12293.11|12293.11|12339.15|12339.15|12291.15|12291.15|0
1646819700000|2022-03-09 09:55:00|12291.15|12291.15|12264.03|12264.03|12300.98|12300.98|12257.45|12257.45|0
1646820000000|2022-03-09 10:00:00|12258.13|12258.13|12267.45|12267.45|12273.35|12273.35|12255.35|12255.35|0
1646820300000|2022-03-09 10:05:00|12268.67|12268.67|12293.5|12293.5|12296.74|12296.74|12268.67|12268.67|0
1646820600000|2022-03-09 10:10:00|12289.56|12289.56|12317.94|12317.94|12317.94|12317.94|12284.19|12284.19|0
1646820900000|2022-03-09 10:15:00|12315.86|12315.86|12318.38|12318.38|12332.54|12332.54|12310.54|12310.54|0
1646821200000|2022-03-09 10:20:00|12316.58|12316.58|12331.72|12331.72|12331.75|12331.75|12309.25|12309.25|0
1646821500000|2022-03-09 10:25:00|12331.3|12331.3|12326.04|12326.04|12339.04|12339.04|12324.9|12324.9|0
1646821800000|2022-03-09 10:30:00|12325.43|12325.43|12315.14|12315.14|12325.43|12325.43|12305|12305|0
1646822100000|2022-03-09 10:35:00|12314.45|12314.45|12297.28|12297.28|12314.45|12314.45|12297.28|12297.28|0
1646822400000|2022-03-09 10:40:00|12297.82|12297.82|12291.93|12291.93|12310.53|12310.53|12291.93|12291.93|0
1646822700000|2022-03-09 10:45:00|12291.33|12291.33|12275.55|12275.55|12291.33|12291.33|12270.51|12270.51|0
1646823000000|2022-03-09 10:50:00|12277.51|12277.51|12258.32|12258.32|12277.51|12277.51|12257.65|12257.65|0
1646823300000|2022-03-09 10:55:00|12254.15|12254.15|12221.14|12221.14|12260.39|12260.39|12218.62|12218.62|0
1646823600000|2022-03-09 11:00:00|12222.53|12222.53|12210.6|12210.6|12224.61|12224.61|12199.54|12199.54|0
1646823900000|2022-03-09 11:05:00|12213.38|12213.38|12233.37|12233.37|12233.37|12233.37|12213.38|12213.38|0
1646824200000|2022-03-09 11:10:00|12231.29|12231.29|12231.12|12231.12|12246.54|12246.54|12230.69|12230.69|0
1646824500000|2022-03-09 11:15:00|12226.96|12226.96|12257.19|12257.19|12263.09|12263.09|12226.96|12226.96|0
1646824800000|2022-03-09 11:20:00|12253.25|12253.25|12244.57|12244.57|12253.25|12253.25|12237.51|12237.51|0
1646825100000|2022-03-09 11:25:00|12248.51|12248.51|12252.78|12252.78|12254.64|12254.64|12240.43|12240.43|0
1646825400000|2022-03-09 11:30:00|12253.85|12253.85|12254.13|12254.13|12258.87|12258.87|12249.09|12249.09|0
1646825700000|2022-03-09 11:35:00|12260.03|12260.03|12254.9|12254.9|12268.33|12268.33|12250|12250|0
1646826000000|2022-03-09 11:40:00|12255.6|12255.6|12238.94|12238.94|12255.6|12255.6|12238.52|12238.52|0
1646826300000|2022-03-09 11:45:00|12233.04|12233.04|12225.04|12225.04|12233.04|12233.04|12203.58|12203.58|0
1646826600000|2022-03-09 11:50:00|12223.07|12223.07|12205.37|12205.37|12226.09|12226.09|12194.94|12194.94|0
1646826900000|2022-03-09 11:55:00|12206.63|12206.63|12183.25|12183.25|12208.71|12208.71|12183.25|12183.25|0
1646827200000|2022-03-09 12:00:00|12185.21|12185.21|12204.1|12204.1|12214.05|12214.05|12183.41|12183.41|0
1646827500000|2022-03-09 12:05:00|12205.48|12205.48|12200.92|12200.92|12212.46|12212.46|12200.92|12200.92|0
1646827800000|2022-03-09 12:10:00|12201.61|12201.61|12229.42|12229.42|12231.5|12231.5|12200.09|12200.09|0
1646828100000|2022-03-09 12:15:00|12230.49|12230.49|12256.12|12256.12|12256.12|12256.12|12224.52|12224.52|0
1646828400000|2022-03-09 12:20:00|12258.21|12258.21|12264.86|12264.86|12264.86|12264.86|12256.24|12256.24|0
1646828700000|2022-03-09 12:25:00|12268.8|12268.8|12258.75|12258.75|12270.6|12270.6|12256.58|12256.58|0
1646829000000|2022-03-09 12:30:00|12260.72|12260.72|12255.67|12255.67|12266.01|12266.01|12250.51|12250.51|0
1646829300000|2022-03-09 12:35:00|12256.93|12256.93|12251.88|12251.88|12261.07|12261.07|12251.77|12251.77|0
1646829600000|2022-03-09 12:40:00|12253.85|12253.85|12255.43|12255.43|12268.18|12268.18|12251.1|12251.1|0
1646829900000|2022-03-09 12:45:00|12256.12|12256.12|12259.87|12259.87|12270.42|12270.42|12256.12|12256.12|0
1646830200000|2022-03-09 12:50:00|12265.77|12265.77|12275.3|12275.3|12277.27|12277.27|12263.8|12263.8|0
1646830500000|2022-03-09 12:55:00|12276.69|12276.69|12264.8|12264.8|12279.26|12279.26|12264.8|12264.8|0
1646830800000|2022-03-09 13:00:00|12266.77|12266.77|12262.51|12262.51|12273.64|12273.64|12258.17|12258.17|0
1646831100000|2022-03-09 13:05:00|12258.58|12258.58|12254.34|12254.34|12258.58|12258.58|12247.5|12247.5|0
1646831400000|2022-03-09 13:10:00|12251.56|12251.56|12228.87|12228.87|12251.56|12251.56|12226.1|12226.1|0
1646831700000|2022-03-09 13:15:00|12229.47|12229.47|12245.33|12245.33|12245.33|12245.33|12227.51|12227.51|0
1646832000000|2022-03-09 13:20:00|12241.39|12241.39|12253.73|12253.73|12253.73|12253.73|12237.45|12237.45|0
1646832300000|2022-03-09 13:25:00|12254.43|12254.43|12243.98|12243.98|12257.69|12257.69|12238.42|12238.42|0
1646832600000|2022-03-09 13:30:00|12245.95|12245.95|12238.84|12238.84|12247.33|12247.33|12234.91|12234.91|0
1646832900000|2022-03-09 13:35:00|12238.15|12238.15|12206.85|12206.85|12238.15|12238.15|12206.16|12206.16|0
1646833200000|2022-03-09 13:40:00|12207.55|12207.55|12203.28|12203.28|12210.23|12210.23|12199.95|12199.95|0
1646833500000|2022-03-09 13:45:00|12203.82|12203.82|12177.82|12177.82|12203.82|12203.82|12172.45|12172.45|0
1646833800000|2022-03-09 13:50:00|12178.36|12178.36|12165.01|12165.01|12180.86|12180.86|12158.88|12158.88|0
1646834100000|2022-03-09 13:55:00|12161.07|12161.07|12159.94|12159.94|12167.7|12167.7|12151.84|12151.84|0
1646834400000|2022-03-09 14:00:00|12161.15|12161.15|12173.77|12173.77|12173.77|12173.77|12159.51|12159.51|0
1646834700000|2022-03-09 14:05:00|12169.83|12169.83|12196.15|12196.15|12200.8|12200.8|12143.54|12143.54|0
1646835000000|2022-03-09 14:10:00|12195.55|12195.55|12217.47|12217.47|12229.66|12229.66|12192.2|12192.2|0
1646835300000|2022-03-09 14:15:00|12218.17|12218.17|12215.57|12215.57|12237.66|12237.66|12214.48|12214.48|0
1646835600000|2022-03-09 14:20:00|12214.88|12214.88|12196.63|12196.63|12217.01|12217.01|12193.71|12193.71|0
1646835900000|2022-03-09 14:25:00|12197.23|12197.23|12173.8|12173.8|12199.25|12199.25|12165.01|12165.01|0
1646836200000|2022-03-09 14:30:00|12175.19|12175.19|12168.06|12168.06|12183.8|12183.8|12150.79|12150.79|0
1646836500000|2022-03-09 14:35:00|12169.45|12169.45|12164.08|12164.08|12177.41|12177.41|12135.12|12135.12|0
1646836800000|2022-03-09 14:40:00|12165.34|12165.34|12167.98|12167.98|12196.24|12196.24|12165.34|12165.34|0
1646837100000|2022-03-09 14:45:00|12168.67|12168.67|12183.68|12183.68|12194.9|12194.9|12168.67|12168.67|0
1646837400000|2022-03-09 14:50:00|12182.99|12182.99|12130.14|12130.14|12182.99|12182.99|12118.77|12118.77|0
1646837700000|2022-03-09 14:55:00|12126.21|12126.21|12155.31|12155.31|12155.31|12155.31|12121.45|12121.45|0
1646838000000|2022-03-09 15:00:00|12156.13|12156.13|12183.35|12183.35|12196.1|12196.1|12156.13|12156.13|0
1646838300000|2022-03-09 15:05:00|12187.29|12187.29|12207.53|12207.53|12212.04|12212.04|12184.14|12184.14|0
1646838600000|2022-03-09 15:10:00|12201.62|12201.62|12216.57|12216.57|12216.57|12216.57|12194.22|12194.22|0
1646838900000|2022-03-09 15:15:00|12217.64|12217.64|12249.86|12249.86|12250.23|12250.23|12217.17|12217.17|0
1646839200000|2022-03-09 15:20:00|12251.83|12251.83|12274.92|12274.92|12280.24|12280.24|12251.83|12251.83|0
1646839500000|2022-03-09 15:25:00|12269.02|12269.02|12278.55|12278.55|12283.13|12283.13|12262.38|12262.38|0
1646839800000|2022-03-09 15:30:00|12279.15|12279.15|12305.02|12305.02|12309.66|12309.66|12274.51|12274.51|0
1646840100000|2022-03-09 15:35:00|12304.03|12304.03|12346.64|12346.64|12357.98|12357.98|12304.03|12304.03|0
1646840400000|2022-03-09 15:40:00|12345.25|12345.25|12352.24|12352.24|12355.82|12355.82|12339.35|12339.35|0
1646840700000|2022-03-09 15:45:00|12350.63|12350.63|12359.18|12359.18|12374.33|12374.33|12348.7|12348.7|0
1646841000000|2022-03-09 15:50:00|12361.15|12361.15|12387.4|12387.4|12391.38|12391.38|12361.15|12361.15|0
1646841300000|2022-03-09 15:55:00|12386.71|12386.71|12421.84|12421.84|12424.66|12424.66|12384.74|12384.74|0
1646841600000|2022-03-09 16:00:00|12422.53|12422.53|12419.89|12419.89|12430.7|12430.7|12414.46|12414.46|0
1646841900000|2022-03-09 16:05:00|12421.28|12421.28|12418.23|12418.23|12430.67|12430.67|12407.35|12407.35|0
1646842200000|2022-03-09 16:10:00|12422.17|12422.17|12402.04|12402.04|12425.27|12425.27|12392.19|12392.19|0
1646842500000|2022-03-09 16:15:00|12400.65|12400.65|12425.43|12425.43|12431.2|12431.2|12395.43|12395.43|0
1646842800000|2022-03-09 16:20:00|12426.63|12426.63|12416.37|12416.37|12430.68|12430.68|12409.5|12409.5|0
1646843100000|2022-03-09 16:25:00|12414.41|12414.41|12441.84|12441.84|12451.43|12451.43|12414.41|12414.41|0
1646900100000|2022-03-10 08:15:00|12527.43|12527.43|12494.09|12494.09|12542.23|12542.23|12493.07|12493.07|0
1646900400000|2022-03-10 08:20:00|12496.06|12496.06|12443.98|12443.98|12496.06|12496.06|12443.98|12443.98|0
1646900700000|2022-03-10 08:25:00|12442.02|12442.02|12443.76|12443.76|12453.52|12453.52|12400.19|12400.19|0
1646901000000|2022-03-10 08:30:00|12440.98|12440.98|12403.08|12403.08|12441.68|12441.68|12388.87|12388.87|0
1646901300000|2022-03-10 08:35:00|12407.02|12407.02|12460.13|12460.13|12471.93|12471.93|12407.02|12407.02|0
1646901600000|2022-03-10 08:40:00|12468|12468|12502.3|12502.3|12507.49|12507.49|12466.03|12466.03|0
1646901900000|2022-03-10 08:45:00|12502.9|12502.9|12540.76|12540.76|12542.84|12542.84|12490.57|12490.57|0
1646902200000|2022-03-10 08:50:00|12535.21|12535.21|12510.15|12510.15|12542.13|12542.13|12498.5|12498.5|0
1646902500000|2022-03-10 08:55:00|12514.08|12514.08|12551.7|12551.7|12567.12|12567.12|12514.08|12514.08|0
1646902800000|2022-03-10 09:00:00|12553.09|12553.09|12587.81|12587.81|12597.47|12597.47|12551.69|12551.69|0
1646903100000|2022-03-10 09:05:00|12576.01|12576.01|12551.4|12551.4|12576.01|12576.01|12547.2|12547.2|0
1646903400000|2022-03-10 09:10:00|12555.34|12555.34|12588.6|12588.6|12594.5|12594.5|12555.34|12555.34|0
1646903700000|2022-03-10 09:15:00|12589.01|12589.01|12586.92|12586.92|12599.53|12599.53|12577.73|12577.73|0
1646904000000|2022-03-10 09:20:00|12587.61|12587.61|12566.17|12566.17|12594.73|12594.73|12562.24|12562.24|0
1646904300000|2022-03-10 09:25:00|12564.09|12564.09|12561.34|12561.34|12567.47|12567.47|12531.41|12531.41|0
1646904600000|2022-03-10 09:30:00|12562.03|12562.03|12540.71|12540.71|12564|12564|12534.57|12534.57|0
1646904900000|2022-03-10 09:35:00|12540.02|12540.02|12536.62|12536.62|12541.62|12541.62|12515.11|12515.11|0
1646905200000|2022-03-10 09:40:00|12534.54|12534.54|12574.88|12574.88|12575.29|12575.29|12534.54|12534.54|0
1646905500000|2022-03-10 09:45:00|12575.42|12575.42|12553.43|12553.43|12575.42|12575.42|12541.13|12541.13|0
1646905800000|2022-03-10 09:50:00|12554.12|12554.12|12529.91|12529.91|12559.33|12559.33|12524.68|12524.68|0
1646906100000|2022-03-10 09:55:00|12525.97|12525.97|12468.55|12468.55|12529.91|12529.91|12455.82|12455.82|0
1646906400000|2022-03-10 10:00:00|12464.5|12464.5|12480.67|12480.67|12495.6|12495.6|12460.56|12460.56|0
1646906700000|2022-03-10 10:05:00|12479.83|12479.83|12488.5|12488.5|12499.14|12499.14|12477.86|12477.86|0
1646907000000|2022-03-10 10:10:00|12490.46|12490.46|12473.51|12473.51|12492.43|12492.43|12472.82|12472.82|0
1646907300000|2022-03-10 10:15:00|12483.35|12483.35|12516.03|12516.03|12517.99|12517.99|12479.42|12479.42|0
1646907600000|2022-03-10 10:20:00|12514.64|12514.64|12520.12|12520.12|12525.67|12525.67|12508.74|12508.74|0
1646907900000|2022-03-10 10:25:00|12518.15|12518.15|12484.62|12484.62|12518.15|12518.15|12480.18|12480.18|0
1646908200000|2022-03-10 10:30:00|12481.84|12481.84|12484.57|12484.57|12491.97|12491.97|12461.07|12461.07|0
1646908500000|2022-03-10 10:35:00|12486.17|12486.17|12470.92|12470.92|12493.39|12493.39|12465.49|12465.49|0
1646908800000|2022-03-10 10:40:00|12470.23|12470.23|12491.44|12491.44|12493.18|12493.18|12457.27|12457.27|0
1646909100000|2022-03-10 10:45:00|12492.83|12492.83|12495.17|12495.17|12495.17|12495.17|12484.69|12484.69|0
1646909400000|2022-03-10 10:50:00|12493.09|12493.09|12467.37|12467.37|12493.09|12493.09|12451.63|12451.63|0
1646909700000|2022-03-10 10:55:00|12462.52|12462.52|12452.49|12452.49|12470.15|12470.15|12446.94|12446.94|0
1646910000000|2022-03-10 11:00:00|12451.79|12451.79|12471.69|12471.69|12471.69|12471.69|12443.92|12443.92|0
1646910300000|2022-03-10 11:05:00|12470.3|12470.3|12480.29|12480.29|12483.29|12483.29|12458.72|12458.72|0
1646910600000|2022-03-10 11:10:00|12474.38|12474.38|12496.45|12496.45|12510.96|12510.96|12474.38|12474.38|0
1646910900000|2022-03-10 11:15:00|12494.48|12494.48|12502|12502|12503.39|12503.39|12486.73|12486.73|0
1646911200000|2022-03-10 11:20:00|12503.39|12503.39|12491.31|12491.31|12505.36|12505.36|12485.76|12485.76|0
1646911500000|2022-03-10 11:25:00|12492.01|12492.01|12497.48|12497.48|12500.79|12500.79|12486.71|12486.71|0
1646911800000|2022-03-10 11:30:00|12496.78|12496.78|12482.77|12482.77|12497.6|12497.6|12481.06|12481.06|0
1646912100000|2022-03-10 11:35:00|12480.8|12480.8|12475.39|12475.39|12485.14|12485.14|12469.94|12469.94|0
1646912400000|2022-03-10 11:40:00|12477.36|12477.36|12475.04|12475.04|12492.98|12492.98|12473.66|12473.66|0
1646912700000|2022-03-10 11:45:00|12473.24|12473.24|12475.93|12475.93|12491.06|12491.06|12465.51|12465.51|0
1646913000000|2022-03-10 11:50:00|12478.01|12478.01|12471.07|12471.07|12481.36|12481.36|12470.12|12470.12|0
1646913300000|2022-03-10 11:55:00|12467.14|12467.14|12436.93|12436.93|12469.8|12469.8|12431.03|12431.03|0
1646913600000|2022-03-10 12:00:00|12435.55|12435.55|12426.59|12426.59|12445.5|12445.5|12396.95|12396.95|0
1646913900000|2022-03-10 12:05:00|12427.97|12427.97|12437.11|12437.11|12441.73|12441.73|12427.25|12427.25|0
1646914200000|2022-03-10 12:10:00|12433.64|12433.64|12431.65|12431.65|12435.38|12435.38|12411.43|12411.43|0
1646914500000|2022-03-10 12:15:00|12435.59|12435.59|12426.01|12426.01|12435.59|12435.59|12426.01|12426.01|0
1646914800000|2022-03-10 12:20:00|12427.98|12427.98|12425.51|12425.51|12428.83|12428.83|12416.42|12416.42|0
1646915100000|2022-03-10 12:25:00|12435.35|12435.35|12441.66|12441.66|12441.85|12441.85|12430.05|12430.05|0
1646915400000|2022-03-10 12:30:00|12443.63|12443.63|12425.99|12425.99|12444.17|12444.17|12425.99|12425.99|0
1646915700000|2022-03-10 12:35:00|12425.3|12425.3|12423.92|12423.92|12437.1|12437.1|12418.31|12418.31|0
1646916000000|2022-03-10 12:40:00|12425.31|12425.31|12421.33|12421.33|12425.31|12425.31|12413.39|12413.39|0
1646916300000|2022-03-10 12:45:00|12420.64|12420.64|12348.45|12348.45|12420.64|12420.64|12348.45|12348.45|0
1646916600000|2022-03-10 12:50:00|12349.14|12349.14|12303.13|12303.13|12359.09|12359.09|12290.64|12290.64|0
1646916900000|2022-03-10 12:55:00|12303.55|12303.55|12300.52|12300.52|12316.23|12316.23|12300.52|12300.52|0
1646917200000|2022-03-10 13:00:00|12302.12|12302.12|12276.05|12276.05|12313.46|12313.46|12276.05|12276.05|0
1646917500000|2022-03-10 13:05:00|12276.74|12276.74|12297.47|12297.47|12307.02|12307.02|12265.95|12265.95|0
1646917800000|2022-03-10 13:10:00|12299.55|12299.55|12259.33|12259.33|12299.55|12299.55|12259.33|12259.33|0
1646918100000|2022-03-10 13:15:00|12256.56|12256.56|12255.56|12255.56|12261.18|12261.18|12247.79|12247.79|0
1646918400000|2022-03-10 13:20:00|12256.95|12256.95|12255.26|12255.26|12257.64|12257.64|12243.87|12243.87|0
1646918700000|2022-03-10 13:25:00|12265.09|12265.09|12316.96|12316.96|12318.34|12318.34|12265.09|12265.09|0
1646919000000|2022-03-10 13:30:00|12318.92|12318.92|12310.69|12310.69|12330.7|12330.7|12302.53|12302.53|0
1646919300000|2022-03-10 13:35:00|12312.08|12312.08|12310.69|12310.69|12322.03|12322.03|12301.75|12301.75|0
1646919600000|2022-03-10 13:40:00|12306.75|12306.75|12305.89|12305.89|12313.76|12313.76|12303.92|12303.92|0
1646919900000|2022-03-10 13:45:00|12309.82|12309.82|12312.15|12312.15|12315.48|12315.48|12303.81|12303.81|0
1646920200000|2022-03-10 13:50:00|12316.09|12316.09|12288.55|12288.55|12316.09|12316.09|12288.01|12288.01|0
1646920500000|2022-03-10 13:55:00|12287.32|12287.32|12269.49|12269.49|12291.66|12291.66|12257.31|12257.31|0
1646920800000|2022-03-10 14:00:00|12268.1|12268.1|12273.86|12273.86|12275.83|12275.83|12266.46|12266.46|0
1646921100000|2022-03-10 14:05:00|12274.56|12274.56|12272.56|12272.56|12276.53|12276.53|12269.05|12269.05|0
1646921400000|2022-03-10 14:10:00|12270.95|12270.95|12278.39|12278.39|12281.16|12281.16|12266.47|12266.47|0
1646921700000|2022-03-10 14:15:00|12277|12277|12267.18|12267.18|12279.08|12279.08|12260.63|12260.63|0
1646922000000|2022-03-10 14:20:00|12263.72|12263.72|12257.43|12257.43|12263.72|12263.72|12256.49|12256.49|0
1646922300000|2022-03-10 14:25:00|12258.12|12258.12|12272.42|12272.42|12273.76|12273.76|12258.12|12258.12|0
1646922600000|2022-03-10 14:30:00|12274.38|12274.38|12288.87|12288.87|12299.53|12299.53|12265.36|12265.36|0
1646922900000|2022-03-10 14:35:00|12289.56|12289.56|12273.39|12273.39|12291.08|12291.08|12269.71|12269.71|0
1646923200000|2022-03-10 14:40:00|12275.36|12275.36|12338.05|12338.05|12348.18|12348.18|12273.39|12273.39|0
1646923500000|2022-03-10 14:45:00|12336.66|12336.66|12340.52|12340.52|12346.08|12346.08|12335.51|12335.51|0
1646923800000|2022-03-10 14:50:00|12341.21|12341.21|12385.45|12385.45|12385.45|12385.45|12341.21|12341.21|0
1646924100000|2022-03-10 14:55:00|12387.05|12387.05|12438.05|12438.05|12438.05|12438.05|12384.93|12384.93|0
1646924400000|2022-03-10 15:00:00|12435.95|12435.95|12372.6|12372.6|12435.95|12435.95|12372.6|12372.6|0
1646924700000|2022-03-10 15:05:00|12372|12372|12358.67|12358.67|12382.02|12382.02|12358.67|12358.67|0
1646925000000|2022-03-10 15:10:00|12362.6|12362.6|12382.15|12382.15|12382.15|12382.15|12362.6|12362.6|0
1646925300000|2022-03-10 15:15:00|12379.37|12379.37|12417.13|12417.13|12417.13|12417.13|12379.16|12379.16|0
1646925600000|2022-03-10 15:20:00|12417.54|12417.54|12376.3|12376.3|12417.54|12417.54|12368.9|12368.9|0
1646925900000|2022-03-10 15:25:00|12375.61|12375.61|12332.13|12332.13|12386.43|12386.43|12332.13|12332.13|0
1646926200000|2022-03-10 15:30:00|12333.52|12333.52|12350.3|12350.3|12363.32|12363.32|12332.82|12332.82|0
1646926500000|2022-03-10 15:35:00|12346.36|12346.36|12343.27|12343.27|12363.93|12363.93|12340.5|12340.5|0
1646926800000|2022-03-10 15:40:00|12341.3|12341.3|12341.98|12341.98|12352.21|12352.21|12336.72|12336.72|0
1646927100000|2022-03-10 15:45:00|12343.05|12343.05|12351.91|12351.91|12367.07|12367.07|12339.11|12339.11|0
1646927400000|2022-03-10 15:50:00|12352.45|12352.45|12316.81|12316.81|12352.45|12352.45|12315.43|12315.43|0
1646927700000|2022-03-10 15:55:00|12316.4|12316.4|12294.68|12294.68|12321.54|12321.54|12294.68|12294.68|0
1646928000000|2022-03-10 16:00:00|12294.14|12294.14|12283.23|12283.23|12301.23|12301.23|12283.23|12283.23|0
1646928300000|2022-03-10 16:05:00|12286|12286|12261.44|12261.44|12295.43|12295.43|12261.44|12261.44|0
1646928600000|2022-03-10 16:10:00|12259.48|12259.48|12271.99|12271.99|12272.68|12272.68|12242.31|12242.31|0
1646928900000|2022-03-10 16:15:00|12270.6|12270.6|12258.79|12258.79|12270.6|12270.6|12246.99|12246.99|0
1646929200000|2022-03-10 16:20:00|12252.89|12252.89|12225.84|12225.84|12256.39|12256.39|12225.15|12225.15|0
1646929500000|2022-03-10 16:25:00|12231.74|12231.74|12253.16|12253.16|12253.16|12253.16|12209.3|12209.3|0
1646986500000|2022-03-11 08:15:00|12194.3|12194.3|12156.69|12156.69|12201.58|12201.58|12145.36|12145.36|0
1646986800000|2022-03-11 08:20:00|12160.63|12160.63|12209.24|12209.24|12217.27|12217.27|12158.97|12158.97|0
1646987100000|2022-03-11 08:25:00|12212.7|12212.7|12248.61|12248.61|12248.61|12248.61|12200.6|12200.6|0
1646987400000|2022-03-11 08:30:00|12246.52|12246.52|12170.95|12170.95|12249.3|12249.3|12170.95|12170.95|0
1646987700000|2022-03-11 08:35:00|12170.42|12170.42|12185.76|12185.76|12185.76|12185.76|12157.49|12157.49|0
1646988000000|2022-03-11 08:40:00|12186.29|12186.29|12163.91|12163.91|12188.92|12188.92|12163.91|12163.91|0
1646988300000|2022-03-11 08:45:00|12165.3|12165.3|12137.58|12137.58|12177.47|12177.47|12131.97|12131.97|0
1646988600000|2022-03-11 08:50:00|12136.19|12136.19|12113.15|12113.15|12136.49|12136.49|12111.76|12111.76|0
1646988900000|2022-03-11 08:55:00|12115.12|12115.12|12146.3|12146.3|12159.01|12159.01|12115.12|12115.12|0
1646989200000|2022-03-11 09:00:00|12140.39|12140.39|12134.4|12134.4|12150.94|12150.94|12125.14|12125.14|0
1646989500000|2022-03-11 09:05:00|12138.33|12138.33|12134.03|12134.03|12155.08|12155.08|12134.03|12134.03|0
1646989800000|2022-03-11 09:10:00|12135.1|12135.1|12164.31|12164.31|12170.76|12170.76|12133.01|12133.01|0
1646990100000|2022-03-11 09:15:00|12166.28|12166.28|12150.74|12150.74|12166.28|12166.28|12140.9|12140.9|0
1646990400000|2022-03-11 09:20:00|12154.67|12154.67|12168|12168|12173.06|12173.06|12149.97|12149.97|0
1646990700000|2022-03-11 09:25:00|12169.39|12169.39|12158.17|12158.17|12170.77|12170.77|12155.46|12155.46|0
1646991000000|2022-03-11 09:30:00|12156.09|12156.09|12165.89|12165.89|12165.89|12165.89|12153.24|12153.24|0
1646991300000|2022-03-11 09:35:00|12167.86|12167.86|12213.47|12213.47|12213.95|12213.95|12167.86|12167.86|0
1646991600000|2022-03-11 09:40:00|12214.73|12214.73|12216.44|12216.44|12224.14|12224.14|12200.77|12200.77|0
1646991900000|2022-03-11 09:45:00|12226.28|12226.28|12248.79|12248.79|12248.79|12248.79|12225.84|12225.84|0
1646992200000|2022-03-11 09:50:00|12252.73|12252.73|12265.37|12265.37|12272.54|12272.54|12252.73|12252.73|0
1646992500000|2022-03-11 09:55:00|12263.4|12263.4|12251.83|12251.83|12270.81|12270.81|12249.66|12249.66|0
1646992800000|2022-03-11 10:00:00|12252.53|12252.53|12245.1|12245.1|12259.35|12259.35|12239.08|12239.08|0
1646993100000|2022-03-11 10:05:00|12245.7|12245.7|12256.25|12256.25|12258.22|12258.22|12245.7|12245.7|0
1646993400000|2022-03-11 10:10:00|12252.32|12252.32|12237.42|12237.42|12253.1|12253.1|12237.42|12237.42|0
1646993700000|2022-03-11 10:15:00|12243.32|12243.32|12220.68|12220.68|12243.32|12243.32|12208.96|12208.96|0
1646994000000|2022-03-11 10:20:00|12218.72|12218.72|12219.59|12219.59|12220.28|12220.28|12207.65|12207.65|0
1646994300000|2022-03-11 10:25:00|12220.29|12220.29|12229.83|12229.83|12229.83|12229.83|12204.51|12204.51|0
1646994600000|2022-03-11 10:30:00|12233.76|12233.76|12241.56|12241.56|12246.56|12246.56|12225.65|12225.65|0
1646994900000|2022-03-11 10:35:00|12235.66|12235.66|12274.57|12274.57|12274.57|12274.57|12232.98|12232.98|0
1646995200000|2022-03-11 10:40:00|12270.64|12270.64|12264.07|12264.07|12270.64|12270.64|12253.25|12253.25|0
1646995500000|2022-03-11 10:45:00|12264.48|12264.48|12272.12|12272.12|12283.75|12283.75|12261.22|12261.22|0
1646995800000|2022-03-11 10:50:00|12266.21|12266.21|12255.46|12255.46|12270.15|12270.15|12248.22|12248.22|0
1646996100000|2022-03-11 10:55:00|12252.69|12252.69|12198.59|12198.59|12252.69|12252.69|12198.59|12198.59|0
1646996400000|2022-03-11 11:00:00|12196.92|12196.92|12176.74|12176.74|12201.42|12201.42|12176.74|12176.74|0
1646996700000|2022-03-11 11:05:00|12178.83|12178.83|12167.82|12167.82|12178.83|12178.83|12156.54|12156.54|0
1646997000000|2022-03-11 11:10:00|12169.9|12169.9|12167.77|12167.77|12170.47|12170.47|12158.5|12158.5|0
1646997300000|2022-03-11 11:15:00|12170.54|12170.54|12190.86|12190.86|12195.05|12195.05|12170.54|12170.54|0
1646997600000|2022-03-11 11:20:00|12192.09|12192.09|12276.88|12276.88|12290.46|12290.46|12187.36|12187.36|0
1646997900000|2022-03-11 11:25:00|12276.06|12276.06|12283.98|12283.98|12359.14|12359.14|12267.89|12267.89|0
1646998200000|2022-03-11 11:30:00|12293.82|12293.82|12307.65|12307.65|12308.73|12308.73|12263.38|12263.38|0
1646998500000|2022-03-11 11:35:00|12306.81|12306.81|12276.62|12276.62|12313.11|12313.11|12276.08|12276.08|0
1646998800000|2022-03-11 11:40:00|12281.36|12281.36|12302.65|12302.65|12326.72|12326.72|12279.97|12279.97|0
1646999100000|2022-03-11 11:45:00|12306.59|12306.59|12301.45|12301.45|12319.29|12319.29|12297.51|12297.51|0
1646999400000|2022-03-11 11:50:00|12289.64|12289.64|12269.52|12269.52|12289.64|12289.64|12255.46|12255.46|0
1646999700000|2022-03-11 11:55:00|12279.35|12279.35|12311.1|12311.1|12312.77|12312.77|12277.39|12277.39|0
1647000000000|2022-03-11 12:00:00|12309.02|12309.02|12333.57|12333.57|12334.6|12334.6|12303.12|12303.12|0
1647000300000|2022-03-11 12:05:00|12345.37|12345.37|12366|12366|12366.82|12366.82|12344.08|12344.08|0
1647000600000|2022-03-11 12:10:00|12377.8|12377.8|12371.68|12371.68|12401.77|12401.77|12371.68|12371.68|0
1647000900000|2022-03-11 12:15:00|12371.27|12371.27|12348.51|12348.51|12381.26|12381.26|12348.35|12348.35|0
1647001200000|2022-03-11 12:20:00|12347.81|12347.81|12357.38|12357.38|12360.41|12360.41|12339.94|12339.94|0
1647001500000|2022-03-11 12:25:00|12356|12356|12362.59|12362.59|12373.11|12373.11|12346.75|12346.75|0
1647001800000|2022-03-11 12:30:00|12363.79|12363.79|12348.39|12348.39|12377.2|12377.2|12348.39|12348.39|0
1647002100000|2022-03-11 12:35:00|12346.31|12346.31|12341.53|12341.53|12346.83|12346.83|12335.26|12335.26|0
1647002400000|2022-03-11 12:40:00|12343.49|12343.49|12310.86|12310.86|12344.19|12344.19|12310.86|12310.86|0
1647002700000|2022-03-11 12:45:00|12311.56|12311.56|12299.66|12299.66|12311.56|12311.56|12292.13|12292.13|0
1647003000000|2022-03-11 12:50:00|12300.48|12300.48|12293.23|12293.23|12300.48|12300.48|12288.05|12288.05|0
1647003300000|2022-03-11 12:55:00|12287.33|12287.33|12289.65|12289.65|12297.16|12297.16|12286.9|12286.9|0
1647003600000|2022-03-11 13:00:00|12290.34|12290.34|12306.96|12306.96|12310.22|12310.22|12284.28|12284.28|0
1647003900000|2022-03-11 13:05:00|12308.92|12308.92|12338.23|12338.23|12338.23|12338.23|12308.92|12308.92|0
1647004200000|2022-03-11 13:10:00|12342.17|12342.17|12321.3|12321.3|12344.76|12344.76|12321.3|12321.3|0
1647004500000|2022-03-11 13:15:00|12322.12|12322.12|12321|12321|12336.24|12336.24|12318.62|12318.62|0
1647004800000|2022-03-11 13:20:00|12322.39|12322.39|12371.09|12371.09|12371.09|12371.09|12322.39|12322.39|0
1647005100000|2022-03-11 13:25:00|12370.67|12370.67|12413.19|12413.19|12419.5|12419.5|12370.67|12370.67|0
1647005400000|2022-03-11 13:30:00|12412.5|12412.5|12424.7|12424.7|12435.2|12435.2|12410.74|12410.74|0
1647005700000|2022-03-11 13:35:00|12425.54|12425.54|12406.19|12406.19|12434.22|12434.22|12405.49|12405.49|0
1647006000000|2022-03-11 13:40:00|12404.8|12404.8|12396.35|12396.35|12406.09|12406.09|12394.29|12394.29|0
1647006300000|2022-03-11 13:45:00|12394.38|12394.38|12377.88|12377.88|12395.73|12395.73|12377.88|12377.88|0
1647006600000|2022-03-11 13:50:00|12379.85|12379.85|12379.36|12379.36|12381.81|12381.81|12371.98|12371.98|0
1647006900000|2022-03-11 13:55:00|12376.7|12376.7|12371.41|12371.41|12384.36|12384.36|12370.71|12370.71|0
1647007200000|2022-03-11 14:00:00|12370.71|12370.71|12381.73|12381.73|12385.68|12385.68|12368.79|12368.79|0
1647007500000|2022-03-11 14:05:00|12378.95|12378.95|12400.2|12400.2|12400.2|12400.2|12377.75|12377.75|0
1647007800000|2022-03-11 14:10:00|12398.23|12398.23|12386.91|12386.91|12398.23|12398.23|12385.64|12385.64|0
1647008100000|2022-03-11 14:15:00|12386.37|12386.37|12377.25|12377.25|12392.28|12392.28|12372.62|12372.62|0
1647008400000|2022-03-11 14:20:00|12383.15|12383.15|12392.74|12392.74|12393.97|12393.97|12382.28|12382.28|0
1647008700000|2022-03-11 14:25:00|12394.13|12394.13|12357.36|12357.36|12399.83|12399.83|12357.36|12357.36|0
1647009000000|2022-03-11 14:30:00|12356.52|12356.52|12364.97|12364.97|12369.22|12369.22|12349.02|12349.02|0
1647009300000|2022-03-11 14:35:00|12366.94|12366.94|12357.34|12357.34|12381.88|12381.88|12357.34|12357.34|0
1647009600000|2022-03-11 14:40:00|12353.4|12353.4|12328.98|12328.98|12353.4|12353.4|12323.35|12323.35|0
1647009900000|2022-03-11 14:45:00|12327.01|12327.01|12307.7|12307.7|12327.01|12327.01|12305.62|12305.62|0
1647010200000|2022-03-11 14:50:00|12305.73|12305.73|12285.7|12285.7|12308.69|12308.69|12285.7|12285.7|0
1647010500000|2022-03-11 14:55:00|12285.01|12285.01|12294.45|12294.45|12295.15|12295.15|12277.75|12277.75|0
1647010800000|2022-03-11 15:00:00|12291.68|12291.68|12244.71|12244.71|12291.68|12291.68|12241.92|12241.92|0
1647011100000|2022-03-11 15:05:00|12245.4|12245.4|12257.83|12257.83|12272.57|12272.57|12244.14|12244.14|0
1647011400000|2022-03-11 15:10:00|12260.61|12260.61|12256.95|12256.95|12264.95|12264.95|12245.38|12245.38|0
1647011700000|2022-03-11 15:15:00|12257.65|12257.65|12252.37|12252.37|12260.83|12260.83|12233.6|12233.6|0
1647012000000|2022-03-11 15:20:00|12246.47|12246.47|12219.43|12219.43|12246.47|12246.47|12215.5|12215.5|0
1647012300000|2022-03-11 15:25:00|12217.46|12217.46|12215.53|12215.53|12222.82|12222.82|12208.81|12208.81|0
1647012600000|2022-03-11 15:30:00|12214.33|12214.33|12204.96|12204.96|12216.3|12216.3|12193.73|12193.73|0
1647012900000|2022-03-11 15:35:00|12208.89|12208.89|12218.33|12218.33|12229.71|12229.71|12208.89|12208.89|0
1647013200000|2022-03-11 15:40:00|12216.36|12216.36|12210.66|12210.66|12236.74|12236.74|12207.84|12207.84|0
1647013500000|2022-03-11 15:45:00|12212.63|12212.63|12199.99|12199.99|12214.92|12214.92|12199.99|12199.99|0
1647013800000|2022-03-11 15:50:00|12199.3|12199.3|12210.34|12210.34|12211.61|12211.61|12199.3|12199.3|0
1647014100000|2022-03-11 15:55:00|12209.08|12209.08|12241.59|12241.59|12241.59|12241.59|12209.08|12209.08|0
1647014400000|2022-03-11 16:00:00|12239.62|12239.62|12216.4|12216.4|12241.59|12241.59|12216.4|12216.4|0
1647014700000|2022-03-11 16:05:00|12215.87|12215.87|12208.11|12208.11|12215.87|12215.87|12187.9|12187.9|0
1647015000000|2022-03-11 16:10:00|12207.04|12207.04|12225.65|12225.65|12225.65|12225.65|12198.51|12198.51|0
1647015300000|2022-03-11 16:15:00|12221.72|12221.72|12219.94|12219.94|12232.36|12232.36|12218.9|12218.9|0
1647015600000|2022-03-11 16:20:00|12221.14|12221.14|12228.03|12228.03|12229.93|12229.93|12214.82|12214.82|0
1647015900000|2022-03-11 16:25:00|12228.56|12228.56|12266.35|12266.35|12266.35|12266.35|12226.83|12226.83|0
1647245700000|2022-03-14 08:15:00|12282.17|12282.17|12298.31|12298.31|12300.65|12300.65|12276.23|12276.23|0
1647246000000|2022-03-14 08:20:00|12299.92|12299.92|12274.8|12274.8|12306.97|12306.97|12266.56|12266.56|0
1647246300000|2022-03-14 08:25:00|12278.96|12278.96|12255.17|12255.17|12278.96|12278.96|12239.22|12239.22|0
1647246600000|2022-03-14 08:30:00|12257.25|12257.25|12289.32|12289.32|12291.98|12291.98|12244.49|12244.49|0
1647246900000|2022-03-14 08:35:00|12290.39|12290.39|12296.02|12296.02|12303.2|12303.2|12274.41|12274.41|0
1647247200000|2022-03-14 08:40:00|12298.1|12298.1|12318.16|12318.16|12318.86|12318.86|12291.05|12291.05|0
1647247500000|2022-03-14 08:45:00|12319|12319|12338.62|12338.62|12344.64|12344.64|12319|12319|0
1647247800000|2022-03-14 08:50:00|12342.56|12342.56|12335.36|12335.36|12352.23|12352.23|12319.15|12319.15|0
1647248100000|2022-03-14 08:55:00|12337.33|12337.33|12311.74|12311.74|12351.38|12351.38|12311.74|12311.74|0
1647248400000|2022-03-14 09:00:00|12310.92|12310.92|12369.12|12369.12|12370.72|12370.72|12306.99|12306.99|0
1647248700000|2022-03-14 09:05:00|12367.15|12367.15|12370.46|12370.46|12370.68|12370.68|12357.74|12357.74|0
1647249000000|2022-03-14 09:10:00|12368.5|12368.5|12384.4|12384.4|12401.64|12401.64|12367.11|12367.11|0
1647249300000|2022-03-14 09:15:00|12380.46|12380.46|12343.7|12343.7|12383.99|12383.99|12343.7|12343.7|0
1647249600000|2022-03-14 09:20:00|12345.67|12345.67|12344.71|12344.71|12355.08|12355.08|12337.8|12337.8|0
1647249900000|2022-03-14 09:25:00|12342.74|12342.74|12333.51|12333.51|12344.85|12344.85|12323.45|12323.45|0
1647250200000|2022-03-14 09:30:00|12337.44|12337.44|12380.88|12380.88|12380.88|12380.88|12332.82|12332.82|0
1647250500000|2022-03-14 09:35:00|12382.85|12382.85|12393.4|12393.4|12398.83|12398.83|12375.93|12375.93|0
1647250800000|2022-03-14 09:40:00|12394.47|12394.47|12416.04|12416.04|12437.17|12437.17|12389.65|12389.65|0
1647251100000|2022-03-14 09:45:00|12416.73|12416.73|12444.55|12444.55|12447.01|12447.01|12416.04|12416.04|0
1647251400000|2022-03-14 09:50:00|12442.58|12442.58|12438.05|12438.05|12453.83|12453.83|12437.26|12437.26|0
1647251700000|2022-03-14 09:55:00|12434.11|12434.11|12418.38|12418.38|12434.11|12434.11|12411.66|12411.66|0
1647252000000|2022-03-14 10:00:00|12412.48|12412.48|12400.65|12400.65|12413.87|12413.87|12398.78|12398.78|0
1647252300000|2022-03-14 10:05:00|12399.26|12399.26|12386.52|12386.52|12400.65|12400.65|12386.52|12386.52|0
1647252600000|2022-03-14 10:10:00|12387.72|12387.72|12366.65|12366.65|12388.2|12388.2|12364.86|12364.86|0
1647252900000|2022-03-14 10:15:00|12365.95|12365.95|12377.83|12377.83|12382.67|12382.67|12365.26|12365.26|0
1647253200000|2022-03-14 10:20:00|12378.53|12378.53|12376.99|12376.99|12388.75|12388.75|12374.21|12374.21|0
1647253500000|2022-03-14 10:25:00|12376.29|12376.29|12376.21|12376.21|12376.29|12376.29|12367.49|12367.49|0
1647253800000|2022-03-14 10:30:00|12377.41|12377.41|12379.37|12379.37|12395.88|12395.88|12374.16|12374.16|0
1647254100000|2022-03-14 10:35:00|12378.67|12378.67|12376.01|12376.01|12378.67|12378.67|12368.49|12368.49|0
1647254400000|2022-03-14 10:40:00|12376.55|12376.55|12365.63|12365.63|12376.55|12376.55|12364.69|12364.69|0
1647254700000|2022-03-14 10:45:00|12365.09|12365.09|12360.67|12360.67|12367.18|12367.18|12360.67|12360.67|0
1647255000000|2022-03-14 10:50:00|12361.87|12361.87|12364.23|12364.23|12369.74|12369.74|12358.1|12358.1|0
1647255300000|2022-03-14 10:55:00|12362.14|12362.14|12379.78|12379.78|12380.2|12380.2|12358.21|12358.21|0
1647255600000|2022-03-14 11:00:00|12377.81|12377.81|12374.85|12374.85|12388.83|12388.83|12374.85|12374.85|0
1647255900000|2022-03-14 11:05:00|12382.72|12382.72|12376.75|12376.75|12391.77|12391.77|12376.75|12376.75|0
1647256200000|2022-03-14 11:10:00|12361.01|12361.01|12376.87|12376.87|12376.87|12376.87|12361.01|12361.01|0
1647256500000|2022-03-14 11:15:00|12374.9|12374.9|12378.28|12378.28|12378.28|12378.28|12366.48|12366.48|0
1647256800000|2022-03-14 11:20:00|12379.67|12379.67|12357.27|12357.27|12379.67|12379.67|12353.8|12353.8|0
1647257100000|2022-03-14 11:25:00|12356.58|12356.58|12348.51|12348.51|12359.3|12359.3|12345.62|12345.62|0
1647257400000|2022-03-14 11:30:00|12351.98|12351.98|12344.99|12344.99|12355.75|12355.75|12344.99|12344.99|0
1647257700000|2022-03-14 11:35:00|12342.91|12342.91|12318.04|12318.04|12342.91|12342.91|12318.04|12318.04|0
1647258000000|2022-03-14 11:40:00|12317.51|12317.51|12328.5|12328.5|12331.34|12331.34|12317.51|12317.51|0
1647258300000|2022-03-14 11:45:00|12326.7|12326.7|12334.94|12334.94|12334.94|12334.94|12310.41|12310.41|0
1647258600000|2022-03-14 11:50:00|12331.01|12331.01|12330.73|12330.73|12348.57|12348.57|12317.44|12317.44|0
1647258900000|2022-03-14 11:55:00|12331.42|12331.42|12334.82|12334.82|12339.29|12339.29|12329.82|12329.82|0
1647259200000|2022-03-14 12:00:00|12333.43|12333.43|12346.88|12346.88|12346.88|12346.88|12332.86|12332.86|0
1647259500000|2022-03-14 12:05:00|12346.19|12346.19|12334.57|12334.57|12349.02|12349.02|12334.57|12334.57|0
1647259800000|2022-03-14 12:10:00|12335.26|12335.26|12348.44|12348.44|12348.44|12348.44|12333.87|12333.87|0
1647260100000|2022-03-14 12:15:00|12347.05|12347.05|12331.9|12331.9|12350.69|12350.69|12326.48|12326.48|0
1647260400000|2022-03-14 12:20:00|12327.97|12327.97|12339.23|12339.23|12343.24|12343.24|12327.97|12327.97|0
1647260700000|2022-03-14 12:25:00|12337.15|12337.15|12340.24|12340.24|12344.59|12344.59|12336.31|12336.31|0
1647261000000|2022-03-14 12:30:00|12339.71|12339.71|12336.8|12336.8|12340.98|12340.98|12332.42|12332.42|0
1647261300000|2022-03-14 12:35:00|12334.83|12334.83|12332.22|12332.22|12335.25|12335.25|12326.9|12326.9|0
1647261600000|2022-03-14 12:40:00|12331.4|12331.4|12340.99|12340.99|12340.99|12340.99|12331.4|12331.4|0
1647261900000|2022-03-14 12:45:00|12340.57|12340.57|12353.2|12353.2|12353.9|12353.9|12340.57|12340.57|0
1647262200000|2022-03-14 12:50:00|12351.24|12351.24|12365.91|12365.91|12381.29|12381.29|12350.7|12350.7|0
1647262500000|2022-03-14 12:55:00|12361.75|12361.75|12388.88|12388.88|12389|12389|12356.74|12356.74|0
1647262800000|2022-03-14 13:00:00|12382.98|12382.98|12380.25|12380.25|12384.64|12384.64|12372.62|12372.62|0
1647263100000|2022-03-14 13:05:00|12382.34|12382.34|12361.98|12361.98|12382.34|12382.34|12358.05|12358.05|0
1647263400000|2022-03-14 13:10:00|12358.98|12358.98|12360.82|12360.82|12363.71|12363.71|12355.08|12355.08|0
1647263700000|2022-03-14 13:15:00|12364.75|12364.75|12376.12|12376.12|12380.17|12380.17|12364.34|12364.34|0
1647264000000|2022-03-14 13:20:00|12376.81|12376.81|12355.58|12355.58|12384.8|12384.8|12355.58|12355.58|0
1647264300000|2022-03-14 13:25:00|12357.66|12357.66|12346.71|12346.71|12358.35|12358.35|12346.71|12346.71|0
1647264600000|2022-03-14 13:30:00|12346.18|12346.18|12346.18|12346.18|12375.42|12375.42|12342.71|12342.71|0
1647264900000|2022-03-14 13:35:00|12344.38|12344.38|12334.01|12334.01|12352.91|12352.91|12333.32|12333.32|0
1647265200000|2022-03-14 13:40:00|12333.6|12333.6|12367.59|12367.59|12368.29|12368.29|12333.6|12333.6|0
1647265500000|2022-03-14 13:45:00|12366.9|12366.9|12382.48|12382.48|12382.48|12382.48|12363.59|12363.59|0
1647265800000|2022-03-14 13:50:00|12383.17|12383.17|12391.61|12391.61|12395.54|12395.54|12382.02|12382.02|0
1647266100000|2022-03-14 13:55:00|12392.14|12392.14|12395.22|12395.22|12406.53|12406.53|12389.8|12389.8|0
1647266400000|2022-03-14 14:00:00|12397.3|12397.3|12398.05|12398.05|12406.84|12406.84|12386.59|12386.59|0
1647266700000|2022-03-14 14:05:00|12399.44|12399.44|12419.59|12419.59|12419.59|12419.59|12398.86|12398.86|0
1647267000000|2022-03-14 14:10:00|12420.28|12420.28|12426.75|12426.75|12436.7|12436.7|12417.02|12417.02|0
1647267300000|2022-03-14 14:15:00|12424.78|12424.78|12431.61|12431.61|12439.48|12439.48|12420.73|12420.73|0
1647267600000|2022-03-14 14:20:00|12435.22|12435.22|12460.54|12460.54|12460.54|12460.54|12427.23|12427.23|0
1647267900000|2022-03-14 14:25:00|12462.51|12462.51|12442.72|12442.72|12463.89|12463.89|12440.31|12440.31|0
1647268200000|2022-03-14 14:30:00|12441.34|12441.34|12439.62|12439.62|12443.74|12443.74|12418.63|12418.63|0
1647268500000|2022-03-14 14:35:00|12447.49|12447.49|12462.69|12462.69|12464.03|12464.03|12447.48|12447.48|0
1647268800000|2022-03-14 14:40:00|12460.72|12460.72|12464.78|12464.78|12465.38|12465.38|12454.45|12454.45|0
1647269100000|2022-03-14 14:45:00|12462|12462|12482.15|12482.15|12482.15|12482.15|12457.92|12457.92|0
1647269400000|2022-03-14 14:50:00|12483.35|12483.35|12522.95|12522.95|12522.95|12522.95|12475.67|12475.67|0
1647269700000|2022-03-14 14:55:00|12528.85|12528.85|12530.41|12530.41|12530.41|12530.41|12521.58|12521.58|0
1647270000000|2022-03-14 15:00:00|12531.01|12531.01|12534.91|12534.91|12549.59|12549.59|12529.04|12529.04|0
1647270300000|2022-03-14 15:05:00|12527.04|12527.04|12534.62|12534.62|12536.78|12536.78|12523.81|12523.81|0
1647270600000|2022-03-14 15:10:00|12535.04|12535.04|12519.79|12519.79|12538.93|12538.93|12515.86|12515.86|0
1647270900000|2022-03-14 15:15:00|12521.76|12521.76|12519.2|12519.2|12527.66|12527.66|12517.81|12517.81|0
1647271200000|2022-03-14 15:20:00|12518.6|12518.6|12502.91|12502.91|12518.6|12518.6|12478.86|12478.86|0
1647271500000|2022-03-14 15:25:00|12502.37|12502.37|12525.98|12525.98|12528.02|12528.02|12494.71|12494.71|0
1647271800000|2022-03-14 15:30:00|12524.59|12524.59|12553.57|12553.57|12555.53|12555.53|12520.55|12520.55|0
1647272100000|2022-03-14 15:35:00|12555.53|12555.53|12536.4|12536.4|12557.61|12557.61|12533|12533|0
1647272400000|2022-03-14 15:40:00|12532.46|12532.46|12527.07|12527.07|12532.46|12532.46|12517.4|12517.4|0
1647272700000|2022-03-14 15:45:00|12526.54|12526.54|12517.84|12517.84|12531.01|12531.01|12511.24|12511.24|0
1647273000000|2022-03-14 15:50:00|12515.88|12515.88|12511.95|12511.95|12523.23|12523.23|12511.95|12511.95|0
1647273300000|2022-03-14 15:55:00|12504.08|12504.08|12504.24|12504.24|12507.43|12507.43|12496.94|12496.94|0
1647273600000|2022-03-14 16:00:00|12504.94|12504.94|12503.23|12503.23|12518.02|12518.02|12501.68|12501.68|0
1647273900000|2022-03-14 16:05:00|12503.92|12503.92|12486.76|12486.76|12511.33|12511.33|12486.76|12486.76|0
1647274200000|2022-03-14 16:10:00|12487.45|12487.45|12480.12|12480.12|12494.05|12494.05|12479.79|12479.79|0
1647274500000|2022-03-14 16:15:00|12476.18|12476.18|12485.05|12485.05|12485.87|12485.87|12468.43|12468.43|0
1647274800000|2022-03-14 16:20:00|12485.89|12485.89|12493.46|12493.46|12493.46|12493.46|12480.99|12480.99|0
1647275100000|2022-03-14 16:25:00|12491.49|12491.49|12481.4|12481.4|12496.98|12496.98|12473.36|12473.36|0
1647332100000|2022-03-15 08:15:00|12313.24|12313.24|12382.24|12382.24|12384.89|12384.89|12313.24|12313.24|0
1647332400000|2022-03-15 08:20:00|12384.21|12384.21|12341.74|12341.74|12389.76|12389.76|12341.05|12341.05|0
1647332700000|2022-03-15 08:25:00|12338.97|12338.97|12350.98|12350.98|12350.98|12350.98|12322.78|12322.78|0
1647333000000|2022-03-15 08:30:00|12353.07|12353.07|12360.89|12360.89|12366.95|12366.95|12332.89|12332.89|0
1647333300000|2022-03-15 08:35:00|12359.5|12359.5|12361.65|12361.65|12365.67|12365.67|12348.67|12348.67|0
1647333600000|2022-03-15 08:40:00|12360.27|12360.27|12369.74|12369.74|12372.98|12372.98|12340.62|12340.62|0
1647333900000|2022-03-15 08:45:00|12371.7|12371.7|12384.07|12384.07|12387.94|12387.94|12371.7|12371.7|0
1647334200000|2022-03-15 08:50:00|12384.76|12384.76|12374.73|12374.73|12389.28|12389.28|12372.77|12372.77|0
1647334500000|2022-03-15 08:55:00|12375.43|12375.43|12334.87|12334.87|12375.43|12375.43|12334.34|12334.34|0
1647334800000|2022-03-15 09:00:00|12333.64|12333.64|12304.06|12304.06|12342.76|12342.76|12303.37|12303.37|0
1647335100000|2022-03-15 09:05:00|12305.45|12305.45|12311.88|12311.88|12312.04|12312.04|12296.14|12296.14|0
1647335400000|2022-03-15 09:10:00|12304.94|12304.94|12278.96|12278.96|12307.71|12307.71|12274.16|12274.16|0
1647335700000|2022-03-15 09:15:00|12281.74|12281.74|12265.51|12265.51|12297.93|12297.93|12259.6|12259.6|0
1647336000000|2022-03-15 09:20:00|12266.89|12266.89|12237.66|12237.66|12266.89|12266.89|12230|12230|0
1647336300000|2022-03-15 09:25:00|12238.2|12238.2|12241.3|12241.3|12244.68|12244.68|12232.79|12232.79|0
1647336600000|2022-03-15 09:30:00|12239.92|12239.92|12253.33|12253.33|12257.44|12257.44|12239.22|12239.22|0
1647336900000|2022-03-15 09:35:00|12252.8|12252.8|12248.5|12248.5|12252.8|12252.8|12239.5|12239.5|0
1647337200000|2022-03-15 09:40:00|12250.47|12250.47|12283.58|12283.58|12283.58|12283.58|12237.64|12237.64|0
1647337500000|2022-03-15 09:45:00|12281.61|12281.61|12308.48|12308.48|12308.48|12308.48|12281.61|12281.61|0
1647337800000|2022-03-15 09:50:00|12307.79|12307.79|12301.42|12301.42|12313.22|12313.22|12291|12291|0
1647338100000|2022-03-15 09:55:00|12303.38|12303.38|12297.72|12297.72|12310.92|12310.92|12295.78|12295.78|0
1647338400000|2022-03-15 10:00:00|12299.68|12299.68|12302.53|12302.53|12312.16|12312.16|12295.26|12295.26|0
1647338700000|2022-03-15 10:05:00|12303.92|12303.92|12307.27|12307.27|12309.24|12309.24|12297.9|12297.9|0
1647339000000|2022-03-15 10:10:00|12307.97|12307.97|12336.47|12336.47|12336.47|12336.47|12303.48|12303.48|0
1647339300000|2022-03-15 10:15:00|12337.16|12337.16|12334.04|12334.04|12338.55|12338.55|12322.12|12322.12|0
1647339600000|2022-03-15 10:20:00|12330.1|12330.1|12329.2|12329.2|12341.35|12341.35|12329.2|12329.2|0
1647339900000|2022-03-15 10:25:00|12329.74|12329.74|12329.64|12329.64|12335.06|12335.06|12319.9|12319.9|0
1647340200000|2022-03-15 10:30:00|12330.34|12330.34|12329.62|12329.62|12336.75|12336.75|12323.71|12323.71|0
1647340500000|2022-03-15 10:35:00|12327.65|12327.65|12327.04|12327.04|12334.79|12334.79|12318.99|12318.99|0
1647340800000|2022-03-15 10:40:00|12327.45|12327.45|12328.02|12328.02|12328.04|12328.04|12322.1|12322.1|0
1647341100000|2022-03-15 10:45:00|12327.33|12327.33|12338.77|12338.77|12338.77|12338.77|12325.94|12325.94|0
1647341400000|2022-03-15 10:50:00|12339.46|12339.46|12374.76|12374.76|12374.76|12374.76|12339.46|12339.46|0
1647341700000|2022-03-15 10:55:00|12370.83|12370.83|12388.41|12388.41|12397.41|12397.41|12369.44|12369.44|0
1647342000000|2022-03-15 11:00:00|12386.44|12386.44|12418.23|12418.23|12418.23|12418.23|12386.44|12386.44|0
1647342300000|2022-03-15 11:05:00|12418.93|12418.93|12417.75|12417.75|12438.86|12438.86|12412.62|12412.62|0
1647342600000|2022-03-15 11:10:00|12413.82|12413.82|12441.23|12441.23|12441.23|12441.23|12413.82|12413.82|0
1647342900000|2022-03-15 11:15:00|12443.31|12443.31|12423.92|12423.92|12445.19|12445.19|12423.92|12423.92|0
1647343200000|2022-03-15 11:20:00|12425.31|12425.31|12419.75|12419.75|12425.31|12425.31|12407.83|12407.83|0
1647343500000|2022-03-15 11:25:00|12420.16|12420.16|12397.54|12397.54|12420.16|12420.16|12395.64|12395.64|0
1647343800000|2022-03-15 11:30:00|12396.94|12396.94|12398.8|12398.8|12405.41|12405.41|12393.76|12393.76|0
1647344100000|2022-03-15 11:35:00|12399.21|12399.21|12402.92|12402.92|12407.19|12407.19|12399.21|12399.21|0
1647344400000|2022-03-15 11:40:00|12403.99|12403.99|12411.88|12411.88|12411.88|12411.88|12401.91|12401.91|0
1647344700000|2022-03-15 11:45:00|12411.47|12411.47|12400.24|12400.24|12412.54|12412.54|12397.87|12397.87|0
1647345000000|2022-03-15 11:50:00|12396.3|12396.3|12414.57|12414.57|12419.2|12419.2|12391.91|12391.91|0
1647345300000|2022-03-15 11:55:00|12415.27|12415.27|12423.87|12423.87|12424.56|12424.56|12415.27|12415.27|0
1647345600000|2022-03-15 12:00:00|12423.17|12423.17|12431.9|12431.9|12439.76|12439.76|12421.13|12421.13|0
1647345900000|2022-03-15 12:05:00|12425.99|12425.99|12426.25|12426.25|12427.48|12427.48|12421.37|12421.37|0
1647346200000|2022-03-15 12:10:00|12427.32|12427.32|12425.11|12425.11|12438.83|12438.83|12424.57|12424.57|0
1647346500000|2022-03-15 12:15:00|12425.64|12425.64|12414.59|12414.59|12427.4|12427.4|12414.01|12414.01|0
1647346800000|2022-03-15 12:20:00|12415.66|12415.66|12435.18|12435.18|12436|12436|12413.53|12413.53|0
1647347100000|2022-03-15 12:25:00|12433.79|12433.79|12441.54|12441.54|12441.54|12441.54|12424.48|12424.48|0
1647347400000|2022-03-15 12:30:00|12441.94|12441.94|12454.28|12454.28|12456.36|12456.36|12440.67|12440.67|0
1647347700000|2022-03-15 12:35:00|12458.21|12458.21|12458.01|12458.01|12463.59|12463.59|12456.04|12456.04|0
1647348000000|2022-03-15 12:40:00|12457.32|12457.32|12461.41|12461.41|12462.48|12462.48|12451.41|12451.41|0
1647348300000|2022-03-15 12:45:00|12460.34|12460.34|12440.05|12440.05|12460.34|12460.34|12440.05|12440.05|0
1647348600000|2022-03-15 12:50:00|12438.25|12438.25|12430.89|12430.89|12438.25|12438.25|12421.18|12421.18|0
1647348900000|2022-03-15 12:55:00|12435.05|12435.05|12446.36|12446.36|12454.09|12454.09|12432.91|12432.91|0
1647349200000|2022-03-15 13:00:00|12450.29|12450.29|12461.06|12461.06|12463.03|12463.03|12447.51|12447.51|0
1647349500000|2022-03-15 13:05:00|12459.09|12459.09|12447.08|12447.08|12461.06|12461.06|12447.08|12447.08|0
1647349800000|2022-03-15 13:10:00|12454.95|12454.95|12469.16|12469.16|12474.12|12474.12|12454.95|12454.95|0
1647350100000|2022-03-15 13:15:00|12465.22|12465.22|12465.11|12465.11|12475.06|12475.06|12461.17|12461.17|0
1647350400000|2022-03-15 13:20:00|12461.17|12461.17|12453.81|12453.81|12461.17|12461.17|12452.01|12452.01|0
1647350700000|2022-03-15 13:25:00|12447.9|12447.9|12472.7|12472.7|12475.19|12475.19|12442.58|12442.58|0
1647351000000|2022-03-15 13:30:00|12474.67|12474.67|12479.74|12479.74|12491.66|12491.66|12472.57|12472.57|0
1647351300000|2022-03-15 13:35:00|12479.32|12479.32|12461.96|12461.96|12487.84|12487.84|12454.51|12454.51|0
1647351600000|2022-03-15 13:40:00|12462.66|12462.66|12423.33|12423.33|12470.53|12470.53|12410.67|12410.67|0
1647351900000|2022-03-15 13:45:00|12424.02|12424.02|12417.01|12417.01|12426.85|12426.85|12409.96|12409.96|0
1647352200000|2022-03-15 13:50:00|12417.54|12417.54|12420.85|12420.85|12428.31|12428.31|12416.16|12416.16|0
1647352500000|2022-03-15 13:55:00|12426.75|12426.75|12454.45|12454.45|12458.96|12458.96|12424.79|12424.79|0
1647352800000|2022-03-15 14:00:00|12455.84|12455.84|12453.51|12453.51|12460.05|12460.05|12433.09|12433.09|0
1647353100000|2022-03-15 14:05:00|12449.58|12449.58|12451.27|12451.27|12458.14|12458.14|12447.61|12447.61|0
1647353400000|2022-03-15 14:10:00|12451.68|12451.68|12438.43|12438.43|12463.48|12463.48|12437.2|12437.2|0
1647353700000|2022-03-15 14:15:00|12440.4|12440.4|12424.7|12424.7|12442.36|12442.36|12424.7|12424.7|0
1647354000000|2022-03-15 14:20:00|12418.45|12418.45|12431.46|12431.46|12435.43|12435.43|12413.6|12413.6|0
1647354300000|2022-03-15 14:25:00|12429.5|12429.5|12422.35|12422.35|12431.46|12431.46|12418.35|12418.35|0
1647354600000|2022-03-15 14:30:00|12423.42|12423.42|12435.84|12435.84|12449.84|12449.84|12423.42|12423.42|0
1647354900000|2022-03-15 14:35:00|12436.54|12436.54|12473.69|12473.69|12473.69|12473.69|12435.84|12435.84|0
1647355200000|2022-03-15 14:40:00|12465.82|12465.82|12473.7|12473.7|12478.69|12478.69|12463|12463|0
1647355500000|2022-03-15 14:45:00|12474.95|12474.95|12498.95|12498.95|12506.93|12506.93|12474.95|12474.95|0
1647355800000|2022-03-15 14:50:00|12500.92|12500.92|12491.65|12491.65|12504.6|12504.6|12475.72|12475.72|0
1647356100000|2022-03-15 14:55:00|12493.73|12493.73|12487.42|12487.42|12509.37|12509.37|12485.76|12485.76|0
1647356400000|2022-03-15 15:00:00|12485.45|12485.45|12514.45|12514.45|12514.45|12514.45|12480.87|12480.87|0
1647356700000|2022-03-15 15:05:00|12515.84|12515.84|12488|12488|12519.31|12519.31|12488|12488|0
1647357000000|2022-03-15 15:10:00|12487.59|12487.59|12494.99|12494.99|12502.11|12502.11|12487.59|12487.59|0
1647357300000|2022-03-15 15:15:00|12494.45|12494.45|12501.91|12501.91|12502.7|12502.7|12481.9|12481.9|0
1647357600000|2022-03-15 15:20:00|12505.85|12505.85|12501.66|12501.66|12507.41|12507.41|12487.57|12487.57|0
1647357900000|2022-03-15 15:25:00|12500.97|12500.97|12511.21|12511.21|12515.81|12515.81|12497.49|12497.49|0
1647358200000|2022-03-15 15:30:00|12513.17|12513.17|12519.24|12519.24|12532.38|12532.38|12510.59|12510.59|0
1647358500000|2022-03-15 15:35:00|12519.64|12519.64|12525.44|12525.44|12540.3|12540.3|12519.24|12519.24|0
1647358800000|2022-03-15 15:40:00|12521.51|12521.51|12490.34|12490.34|12521.51|12521.51|12489.92|12489.92|0
1647359100000|2022-03-15 15:45:00|12489.52|12489.52|12497.39|12497.39|12498.08|12498.08|12476.38|12476.38|0
1647359400000|2022-03-15 15:50:00|12497.8|12497.8|12455.48|12455.48|12508.8|12508.8|12445.66|12445.66|0
1647359700000|2022-03-15 15:55:00|12457.45|12457.45|12422.78|12422.78|12457.45|12457.45|12411.14|12411.14|0
1647360000000|2022-03-15 16:00:00|12420.81|12420.81|12423.31|12423.31|12429.75|12429.75|12414.2|12414.2|0
1647360300000|2022-03-15 16:05:00|12424.7|12424.7|12432.49|12432.49|12439.78|12439.78|12419.59|12419.59|0
1647360600000|2022-03-15 16:10:00|12434.46|12434.46|12439.75|12439.75|12449.38|12449.38|12434.46|12434.46|0
1647360900000|2022-03-15 16:15:00|12439.05|12439.05|12440.19|12440.19|12446.72|12446.72|12438.16|12438.16|0
1647361200000|2022-03-15 16:20:00|12439.5|12439.5|12443.23|12443.23|12447.17|12447.17|12438.06|12438.06|0
1647361500000|2022-03-15 16:25:00|12441.26|12441.26|12446.64|12446.64|12454.78|12454.78|12439.92|12439.92|0
1647418500000|2022-03-16 08:15:00|12639.06|12639.06|12698.87|12698.87|12706|12706|12621.51|12621.51|0
1647418800000|2022-03-16 08:20:00|12700.47|12700.47|12728.37|12728.37|12728.37|12728.37|12682.28|12682.28|0
1647419100000|2022-03-16 08:25:00|12714.6|12714.6|12741.05|12741.05|12750.09|12750.09|12698.71|12698.71|0
1647419400000|2022-03-16 08:30:00|12743.01|12743.01|12756.44|12756.44|12766.96|12766.96|12741.05|12741.05|0
1647419700000|2022-03-16 08:35:00|12755.75|12755.75|12769.32|12769.32|12774.5|12774.5|12740.75|12740.75|0
1647420000000|2022-03-16 08:40:00|12768.63|12768.63|12753.43|12753.43|12772.71|12772.71|12749.49|12749.49|0
1647420300000|2022-03-16 08:45:00|12752.04|12752.04|12742.62|12742.62|12756.62|12756.62|12734.75|12734.75|0
1647420600000|2022-03-16 08:50:00|12736.72|12736.72|12701.99|12701.99|12736.72|12736.72|12670.53|12670.53|0
1647420900000|2022-03-16 08:55:00|12703.38|12703.38|12683.08|12683.08|12704.76|12704.76|12674.4|12674.4|0
1647421200000|2022-03-16 09:00:00|12685.04|12685.04|12655.16|12655.16|12691.36|12691.36|12655.16|12655.16|0
1647421500000|2022-03-16 09:05:00|12653.36|12653.36|12663.66|12663.66|12666.32|12666.32|12651.27|12651.27|0
1647421800000|2022-03-16 09:10:00|12665.63|12665.63|12655.42|12655.42|12667.33|12667.33|12651.76|12651.76|0
1647422100000|2022-03-16 09:15:00|12659.36|12659.36|12659.92|12659.92|12675.78|12675.78|12657.39|12657.39|0
1647422400000|2022-03-16 09:20:00|12660.62|12660.62|12662.56|12662.56|12668.06|12668.06|12657.89|12657.89|0
1647422700000|2022-03-16 09:25:00|12663.95|12663.95|12641.04|12641.04|12663.95|12663.95|12641.04|12641.04|0
1647423000000|2022-03-16 09:30:00|12637.11|12637.11|12644.7|12644.7|12652.01|12652.01|12637.11|12637.11|0
1647423300000|2022-03-16 09:35:00|12638.8|12638.8|12635.4|12635.4|12645.67|12645.67|12633.01|12633.01|0
1647423600000|2022-03-16 09:40:00|12629.5|12629.5|12612.29|12612.29|12631.58|12631.58|12607.08|12607.08|0
1647423900000|2022-03-16 09:45:00|12610.91|12610.91|12611.42|12611.42|12612.12|12612.12|12593.61|12593.61|0
1647424200000|2022-03-16 09:50:00|12615.36|12615.36|12635.85|12635.85|12636.43|12636.43|12614.71|12614.71|0
1647424500000|2022-03-16 09:55:00|12631.91|12631.91|12634.82|12634.82|12638.01|12638.01|12625.78|12625.78|0
1647424800000|2022-03-16 10:00:00|12636.79|12636.79|12649.32|12649.32|12656.08|12656.08|12636.66|12636.66|0
1647425100000|2022-03-16 10:05:00|12650.55|12650.55|12643.46|12643.46|12650.96|12650.96|12635.48|12635.48|0
1647425400000|2022-03-16 10:10:00|12654.69|12654.69|12679.65|12679.65|12682.89|12682.89|12648.95|12648.95|0
1647425700000|2022-03-16 10:15:00|12681.62|12681.62|12657.83|12657.83|12684.29|12684.29|12656.44|12656.44|0
1647426000000|2022-03-16 10:20:00|12657.3|12657.3|12667.4|12667.4|12673.3|12673.3|12654.58|12654.58|0
1647426300000|2022-03-16 10:25:00|12668.24|12668.24|12702.21|12702.21|12702.91|12702.91|12668.24|12668.24|0
1647426600000|2022-03-16 10:30:00|12703.6|12703.6|12709.94|12709.94|12712.45|12712.45|12702.06|12702.06|0
1647426900000|2022-03-16 10:35:00|12709.24|12709.24|12677.26|12677.26|12711.48|12711.48|12677.26|12677.26|0
1647427200000|2022-03-16 10:40:00|12676.56|12676.56|12680.44|12680.44|12680.53|12680.53|12669.83|12669.83|0
1647427500000|2022-03-16 10:45:00|12679.37|12679.37|12687.75|12687.75|12687.75|12687.75|12667.58|12667.58|0
1647427800000|2022-03-16 10:50:00|12688.59|12688.59|12711.94|12711.94|12711.94|12711.94|12688.59|12688.59|0
1647428100000|2022-03-16 10:55:00|12712.47|12712.47|12711.24|12711.24|12715.13|12715.13|12704.49|12704.49|0
1647428400000|2022-03-16 11:00:00|12713.21|12713.21|12722.17|12722.17|12724.14|12724.14|12704.75|12704.75|0
1647428700000|2022-03-16 11:05:00|12722.87|12722.87|12714.13|12714.13|12722.87|12722.87|12709.56|12709.56|0
1647429000000|2022-03-16 11:10:00|12716.09|12716.09|12727.76|12727.76|12730.38|12730.38|12716.09|12716.09|0
1647429300000|2022-03-16 11:15:00|12727.07|12727.07|12708.92|12708.92|12730.72|12730.72|12708.92|12708.92|0
1647429600000|2022-03-16 11:20:00|12709.62|12709.62|12708.28|12708.28|12712.07|12712.07|12707.59|12707.59|0
1647429900000|2022-03-16 11:25:00|12707.68|12707.68|12734.54|12734.54|12734.54|12734.54|12701.97|12701.97|0
1647430200000|2022-03-16 11:30:00|12730.61|12730.61|12726.91|12726.91|12738.91|12738.91|12726.91|12726.91|0
1647430500000|2022-03-16 11:35:00|12726.22|12726.22|12726.38|12726.38|12732.66|12732.66|12722.64|12722.64|0
1647430800000|2022-03-16 11:40:00|12726.78|12726.78|12745.52|12745.52|12745.52|12745.52|12726.78|12726.78|0
1647431100000|2022-03-16 11:45:00|12749.45|12749.45|12752.96|12752.96|12757.1|12757.1|12749.45|12749.45|0
1647431400000|2022-03-16 11:50:00|12752.27|12752.27|12760.39|12760.39|12761.78|12761.78|12752.27|12752.27|0
1647431700000|2022-03-16 11:55:00|12761.09|12761.09|12777.06|12777.06|12784.41|12784.41|12760.39|12760.39|0
1647432000000|2022-03-16 12:00:00|12778.45|12778.45|12769.89|12769.89|12782.22|12782.22|12769.89|12769.89|0
1647432300000|2022-03-16 12:05:00|12769.2|12769.2|12755.58|12755.58|12769.73|12769.73|12745.43|12745.43|0
1647432600000|2022-03-16 12:10:00|12753.97|12753.97|12745.39|12745.39|12755.94|12755.94|12736.73|12736.73|0
1647432900000|2022-03-16 12:15:00|12749.32|12749.32|12719.08|12719.08|12749.32|12749.32|12719.08|12719.08|0
1647433200000|2022-03-16 12:20:00|12717.28|12717.28|12713.08|12713.08|12722.83|12722.83|12712.67|12712.67|0
1647433500000|2022-03-16 12:25:00|12713.62|12713.62|12720.23|12720.23|12726.13|12726.13|12712.92|12712.92|0
1647433800000|2022-03-16 12:30:00|12721.49|12721.49|12729.33|12729.33|12733.98|12733.98|12718.98|12718.98|0
1647434100000|2022-03-16 12:35:00|12728.91|12728.91|12719.35|12719.35|12728.91|12728.91|12714.28|12714.28|0
1647434400000|2022-03-16 12:40:00|12718.28|12718.28|12719.55|12719.55|12719.55|12719.55|12713.65|12713.65|0
1647434700000|2022-03-16 12:45:00|12720.94|12720.94|12722.69|12722.69|12737.1|12737.1|12714.23|12714.23|0
1647435000000|2022-03-16 12:50:00|12722.09|12722.09|12706.2|12706.2|12722.09|12722.09|12703.78|12703.78|0
1647435300000|2022-03-16 12:55:00|12705.66|12705.66|12701.72|12701.72|12705.66|12705.66|12694.05|12694.05|0
1647435600000|2022-03-16 13:00:00|12702.92|12702.92|12701.48|12701.48|12708.31|12708.31|12698.47|12698.47|0
1647435900000|2022-03-16 13:05:00|12700.79|12700.79|12694.29|12694.29|12704.84|12704.84|12690.53|12690.53|0
1647436200000|2022-03-16 13:10:00|12693.6|12693.6|12691.47|12691.47|12696.33|12696.33|12686.47|12686.47|0
1647436500000|2022-03-16 13:15:00|12690.27|12690.27|12699.53|12699.53|12699.69|12699.69|12689.67|12689.67|0
1647436800000|2022-03-16 13:20:00|12701.49|12701.49|12703.08|12703.08|12704.47|12704.47|12694.52|12694.52|0
1647437100000|2022-03-16 13:25:00|12701.12|12701.12|12679.29|12679.29|12704.27|12704.27|12679.29|12679.29|0
1647437400000|2022-03-16 13:30:00|12678.6|12678.6|12677.71|12677.71|12694.85|12694.85|12666.37|12666.37|0
1647437700000|2022-03-16 13:35:00|12675.74|12675.74|12697.37|12697.37|12699.33|12699.33|12671.8|12671.8|0
1647438000000|2022-03-16 13:40:00|12696.67|12696.67|12709.46|12709.46|12714.25|12714.25|12692.85|12692.85|0
1647438300000|2022-03-16 13:45:00|12708.77|12708.77|12726.66|12726.66|12730.59|12730.59|12708.77|12708.77|0
1647438600000|2022-03-16 13:50:00|12720.76|12720.76|12699.29|12699.29|12722.15|12722.15|12694.83|12694.83|0
1647438900000|2022-03-16 13:55:00|12703.23|12703.23|12682.75|12682.75|12710.36|12710.36|12682.05|12682.05|0
1647439200000|2022-03-16 14:00:00|12683.44|12683.44|12668.74|12668.74|12699.83|12699.83|12664.8|12664.8|0
1647439500000|2022-03-16 14:05:00|12674.64|12674.64|12666.93|12666.93|12674.64|12674.64|12653.04|12653.04|0
1647439800000|2022-03-16 14:10:00|12661.03|12661.03|12730.08|12730.08|12730.68|12730.68|12661.03|12661.03|0
1647440100000|2022-03-16 14:15:00|12730.61|12730.61|12811.03|12811.03|12814.16|12814.16|12730.61|12730.61|0
1647440400000|2022-03-16 14:20:00|12810.49|12810.49|12797.39|12797.39|12819.79|12819.79|12791.86|12791.86|0
1647440700000|2022-03-16 14:25:00|12798.09|12798.09|12815.53|12815.53|12815.53|12815.53|12779.04|12779.04|0
1647441000000|2022-03-16 14:30:00|12814.84|12814.84|12816.55|12816.55|12821.52|12821.52|12807.66|12807.66|0
1647441300000|2022-03-16 14:35:00|12818.23|12818.23|12823.81|12823.81|12841.73|12841.73|12817.36|12817.36|0
1647441600000|2022-03-16 14:40:00|12824.34|12824.34|12760.98|12760.98|12836|12836|12747.48|12747.48|0
1647441900000|2022-03-16 14:45:00|12757.05|12757.05|12724.13|12724.13|12757.58|12757.58|12721.21|12721.21|0
1647442200000|2022-03-16 14:50:00|12723.44|12723.44|12748.25|12748.25|12748.25|12748.25|12722.74|12722.74|0
1647442500000|2022-03-16 14:55:00|12748.95|12748.95|12775.52|12775.52|12781.42|12781.42|12748.56|12748.56|0
1647442800000|2022-03-16 15:00:00|12776.78|12776.78|12833.16|12833.16|12833.85|12833.85|12776.78|12776.78|0
1647443100000|2022-03-16 15:05:00|12832.56|12832.56|12809.37|12809.37|12832.56|12832.56|12804.01|12804.01|0
1647443400000|2022-03-16 15:10:00|12810.06|12810.06|12825.25|12825.25|12828.61|12828.61|12810.06|12810.06|0
1647443700000|2022-03-16 15:15:00|12821.31|12821.31|12811.42|12811.42|12830.59|12830.59|12806.68|12806.68|0
1647444000000|2022-03-16 15:20:00|12813.39|12813.39|12813.07|12813.07|12819.08|12819.08|12803.54|12803.54|0
1647444300000|2022-03-16 15:25:00|12813.77|12813.77|12811.6|12811.6|12815.57|12815.57|12807.6|12807.6|0
1647444600000|2022-03-16 15:30:00|12815.54|12815.54|12814.25|12814.25|12823.11|12823.11|12811.82|12811.82|0
1647444900000|2022-03-16 15:35:00|12815.64|12815.64|12793.56|12793.56|12815.64|12815.64|12783.31|12783.31|0
1647445200000|2022-03-16 15:40:00|12792.96|12792.96|12806.55|12806.55|12806.55|12806.55|12786.36|12786.36|0
1647445500000|2022-03-16 15:45:00|12805.85|12805.85|12799.52|12799.52|12818.02|12818.02|12799.52|12799.52|0
1647445800000|2022-03-16 15:50:00|12798.83|12798.83|12796.49|12796.49|12809.92|12809.92|12796.49|12796.49|0
1647446100000|2022-03-16 15:55:00|12797.18|12797.18|12810.69|12810.69|12813.79|12813.79|12790.46|12790.46|0
1647446400000|2022-03-16 16:00:00|12811.51|12811.51|12823.81|12823.81|12826.63|12826.63|12811.51|12811.51|0
1647446700000|2022-03-16 16:05:00|12823.27|12823.27|12819.38|12819.38|12823.27|12823.27|12814.86|12814.86|0
1647447000000|2022-03-16 16:10:00|12818.69|12818.69|12831.44|12831.44|12832.55|12832.55|12818.69|12818.69|0
1647447300000|2022-03-16 16:15:00|12835.37|12835.37|12843.46|12843.46|12850.47|12850.47|12835.37|12835.37|0
1647447600000|2022-03-16 16:20:00|12842.76|12842.76|12853.11|12853.11|12860.7|12860.7|12842.76|12842.76|0
1647447900000|2022-03-16 16:25:00|12853.53|12853.53|12852.75|12852.75|12863|12863|12845.52|12845.52|0
1647504900000|2022-03-17 08:15:00|12924.6|12924.6|12893.24|12893.24|12936.74|12936.74|12893.24|12893.24|0
1647505200000|2022-03-17 08:20:00|12897.17|12897.17|12901.56|12901.56|12917.43|12917.43|12862.38|12862.38|0
1647505500000|2022-03-17 08:25:00|12901.15|12901.15|12888.29|12888.29|12908.03|12908.03|12883.36|12883.36|0
1647505800000|2022-03-17 08:30:00|12887.09|12887.09|12866.48|12866.48|12907.91|12907.91|12866.48|12866.48|0
1647506100000|2022-03-17 08:35:00|12865.1|12865.1|12853.41|12853.41|12874.93|12874.93|12853.41|12853.41|0
1647506400000|2022-03-17 08:40:00|12853.95|12853.95|12855.99|12855.99|12872.41|12872.41|12848.05|12848.05|0
1647506700000|2022-03-17 08:45:00|12855.29|12855.29|12862.77|12862.77|12888.2|12888.2|12855.29|12855.29|0
1647507000000|2022-03-17 08:50:00|12861.38|12861.38|12838.3|12838.3|12881.23|12881.23|12838.3|12838.3|0
1647507300000|2022-03-17 08:55:00|12844.2|12844.2|12864.33|12864.33|12868.26|12868.26|12844.1|12844.1|0
1647507600000|2022-03-17 09:00:00|12860.39|12860.39|12831.66|12831.66|12862.36|12862.36|12827.47|12827.47|0
1647507900000|2022-03-17 09:05:00|12830.97|12830.97|12819.95|12819.95|12830.97|12830.97|12817.04|12817.04|0
1647508200000|2022-03-17 09:10:00|12817.87|12817.87|12835.84|12835.84|12846.89|12846.89|12815.54|12815.54|0
1647508500000|2022-03-17 09:15:00|12837.23|12837.23|12847.87|12847.87|12849.26|12849.26|12816.44|12816.44|0
1647508800000|2022-03-17 09:20:00|12846.48|12846.48|12868.05|12868.05|12870.69|12870.69|12846.48|12846.48|0
1647509100000|2022-03-17 09:25:00|12864.12|12864.12|12890.05|12890.05|12892.02|12892.02|12853.28|12853.28|0
1647509400000|2022-03-17 09:30:00|12892.02|12892.02|12893.45|12893.45|12898.15|12898.15|12886.74|12886.74|0
1647509700000|2022-03-17 09:35:00|12892.25|12892.25|12897.06|12897.06|12904.89|12904.89|12890.08|12890.08|0
1647510000000|2022-03-17 09:40:00|12893.13|12893.13|12878.32|12878.32|12893.13|12893.13|12874.66|12874.66|0
1647510300000|2022-03-17 09:45:00|12877.25|12877.25|12873.83|12873.83|12882.37|12882.37|12869.11|12869.11|0
1647510600000|2022-03-17 09:50:00|12869.9|12869.9|12881.08|12881.08|12881.08|12881.08|12861.88|12861.88|0
1647510900000|2022-03-17 09:55:00|12882.47|12882.47|12905.58|12905.58|12908.77|12908.77|12882.47|12882.47|0
1647511200000|2022-03-17 10:00:00|12903.5|12903.5|12866.75|12866.75|12904.08|12904.08|12843.24|12843.24|0
1647511500000|2022-03-17 10:05:00|12865.36|12865.36|12832.61|12832.61|12883.13|12883.13|12830.64|12830.64|0
1647511800000|2022-03-17 10:10:00|12828.68|12828.68|12814.95|12814.95|12832.11|12832.11|12801.76|12801.76|0
1647512100000|2022-03-17 10:15:00|12822.82|12822.82|12815.42|12815.42|12835.16|12835.16|12810.16|12810.16|0
1647512400000|2022-03-17 10:20:00|12821.33|12821.33|12832.57|12832.57|12832.57|12832.57|12821.33|12821.33|0
1647512700000|2022-03-17 10:25:00|12831.37|12831.37|12838.52|12838.52|12838.52|12838.52|12824.75|12824.75|0
1647513000000|2022-03-17 10:30:00|12844.42|12844.42|12810.07|12810.07|12845.81|12845.81|12810.07|12810.07|0
1647513300000|2022-03-17 10:35:00|12814|12814|12823.43|12823.43|12828.64|12828.64|12814|12814|0
1647513600000|2022-03-17 10:40:00|12827.37|12827.37|12805.13|12805.13|12827.37|12827.37|12805.13|12805.13|0
1647513900000|2022-03-17 10:45:00|12806.73|12806.73|12822.84|12822.84|12822.84|12822.84|12804.72|12804.72|0
1647514200000|2022-03-17 10:50:00|12830.71|12830.71|12831.02|12831.02|12853.15|12853.15|12829.74|12829.74|0
1647514500000|2022-03-17 10:55:00|12831.71|12831.71|12855.35|12855.35|12855.35|12855.35|12831.71|12831.71|0
1647514800000|2022-03-17 11:00:00|12853.55|12853.55|12864|12864|12867.94|12867.94|12850.26|12850.26|0
1647515100000|2022-03-17 11:05:00|12864.41|12864.41|12851.92|12851.92|12864.41|12864.41|12845.48|12845.48|0
1647515400000|2022-03-17 11:10:00|12854.01|12854.01|12849.25|12849.25|12856.78|12856.78|12848.31|12848.31|0
1647515700000|2022-03-17 11:15:00|12851.33|12851.33|12862.6|12862.6|12866|12866|12846.91|12846.91|0
1647516000000|2022-03-17 11:20:00|12863.3|12863.3|12858.86|12858.86|12864.36|12864.36|12853.72|12853.72|0
1647516300000|2022-03-17 11:25:00|12857.64|12857.64|12870.07|12870.07|12870.07|12870.07|12857.64|12857.64|0
1647516600000|2022-03-17 11:30:00|12870.67|12870.67|12862.38|12862.38|12870.67|12870.67|12862.32|12862.32|0
1647516900000|2022-03-17 11:35:00|12861.18|12861.18|12854.32|12854.32|12861.18|12861.18|12848.78|12848.78|0
1647517200000|2022-03-17 11:40:00|12855.52|12855.52|12840.87|12840.87|12855.52|12855.52|12840.25|12840.25|0
1647517500000|2022-03-17 11:45:00|12838.9|12838.9|12806.72|12806.72|12838.9|12838.9|12806.72|12806.72|0
1647517800000|2022-03-17 11:50:00|12806.3|12806.3|12828.01|12828.01|12828.01|12828.01|12802.36|12802.36|0
1647518100000|2022-03-17 11:55:00|12827.32|12827.32|12839.98|12839.98|12839.98|12839.98|12827.32|12827.32|0
1647518400000|2022-03-17 12:00:00|12841.37|12841.37|12855.44|12855.44|12870.84|12870.84|12838.86|12838.86|0
1647518700000|2022-03-17 12:05:00|12857.41|12857.41|12883.01|12883.01|12892.26|12892.26|12856.71|12856.71|0
1647519000000|2022-03-17 12:10:00|12882.41|12882.41|12881.71|12881.71|12883.68|12883.68|12862.04|12862.04|0
1647519300000|2022-03-17 12:15:00|12877.77|12877.77|12884.94|12884.94|12888.33|12888.33|12873.98|12873.98|0
1647519600000|2022-03-17 12:20:00|12884.53|12884.53|12878.79|12878.79|12884.53|12884.53|12860.77|12860.77|0
1647519900000|2022-03-17 12:25:00|12882.72|12882.72|12870.53|12870.53|12895.57|12895.57|12869.17|12869.17|0
1647520200000|2022-03-17 12:30:00|12874.47|12874.47|12856.99|12856.99|12879.63|12879.63|12842.29|12842.29|0
1647520500000|2022-03-17 12:35:00|12847.16|12847.16|12848.86|12848.86|12854.76|12854.76|12841.83|12841.83|0
1647520800000|2022-03-17 12:40:00|12846.08|12846.08|12830.15|12830.15|12846.08|12846.08|12823.74|12823.74|0
1647521100000|2022-03-17 12:45:00|12824.25|12824.25|12839.42|12839.42|12848|12848|12824.25|12824.25|0
1647521400000|2022-03-17 12:50:00|12833.52|12833.52|12843.85|12843.85|12843.85|12843.85|12828.69|12828.69|0
1647521700000|2022-03-17 12:55:00|12845.24|12845.24|12871.27|12871.27|12873.24|12873.24|12845.24|12845.24|0
1647522000000|2022-03-17 13:00:00|12869.3|12869.3|12863.62|12863.62|12874.59|12874.59|12861.48|12861.48|0
1647522300000|2022-03-17 13:05:00|12862.93|12862.93|12850.36|12850.36|12862.93|12862.93|12850.36|12850.36|0
1647522600000|2022-03-17 13:10:00|12848.4|12848.4|12843.15|12843.15|12854.01|12854.01|12843.15|12843.15|0
1647522900000|2022-03-17 13:15:00|12841.19|12841.19|12830.9|12830.9|12842.26|12842.26|12828.24|12828.24|0
1647523200000|2022-03-17 13:20:00|12829.84|12829.84|12830.79|12830.79|12834.72|12834.72|12823.5|12823.5|0
1647523500000|2022-03-17 13:25:00|12829.97|12829.97|12810.33|12810.33|12831.24|12831.24|12803.44|12803.44|0
1647523800000|2022-03-17 13:30:00|12812.29|12812.29|12815.89|12815.89|12815.89|12815.89|12799.12|12799.12|0
1647524100000|2022-03-17 13:35:00|12817.09|12817.09|12832.31|12832.31|12832.31|12832.31|12809.33|12809.33|0
1647524400000|2022-03-17 13:40:00|12834.39|12834.39|12843.35|12843.35|12852.12|12852.12|12834.39|12834.39|0
1647524700000|2022-03-17 13:45:00|12835.48|12835.48|12817.39|12817.39|12857.4|12857.4|12817.39|12817.39|0
1647525000000|2022-03-17 13:50:00|12815.42|12815.42|12833.7|12833.7|12840.42|12840.42|12813.34|12813.34|0
1647525300000|2022-03-17 13:55:00|12834.39|12834.39|12844.07|12844.07|12850.04|12850.04|12827.06|12827.06|0
1647525600000|2022-03-17 14:00:00|12846.04|12846.04|12859.82|12859.82|12860.51|12860.51|12839.57|12839.57|0
1647525900000|2022-03-17 14:05:00|12855.89|12855.89|12846.28|12846.28|12859.57|12859.57|12846.28|12846.28|0
1647526200000|2022-03-17 14:10:00|12845.87|12845.87|12839.56|12839.56|12857.63|12857.63|12839.56|12839.56|0
1647526500000|2022-03-17 14:15:00|12840.16|12840.16|12831.2|12831.2|12844.1|12844.1|12827.26|12827.26|0
1647526800000|2022-03-17 14:20:00|12837.1|12837.1|12856.78|12856.78|12857.47|12857.47|12837.1|12837.1|0
1647527100000|2022-03-17 14:25:00|12857.6|12857.6|12859.97|12859.97|12864.56|12864.56|12857.6|12857.6|0
1647527400000|2022-03-17 14:30:00|12859.28|12859.28|12849.14|12849.14|12859.28|12859.28|12844.73|12844.73|0
1647527700000|2022-03-17 14:35:00|12850.21|12850.21|12839.24|12839.24|12850.21|12850.21|12835.31|12835.31|0
1647528000000|2022-03-17 14:40:00|12841.21|12841.21|12816.78|12816.78|12841.9|12841.9|12816.78|12816.78|0
1647528300000|2022-03-17 14:45:00|12816.09|12816.09|12781.21|12781.21|12816.09|12816.09|12781.21|12781.21|0
1647528600000|2022-03-17 14:50:00|12785.14|12785.14|12784.56|12784.56|12800.83|12800.83|12781.53|12781.53|0
1647528900000|2022-03-17 14:55:00|12780.62|12780.62|12807.04|12807.04|12807.78|12807.78|12778.66|12778.66|0
1647529200000|2022-03-17 15:00:00|12803.1|12803.1|12809.81|12809.81|12813.91|12813.91|12794.8|12794.8|0
1647529500000|2022-03-17 15:05:00|12807.84|12807.84|12835.24|12835.24|12837.21|12837.21|12807.84|12807.84|0
1647529800000|2022-03-17 15:10:00|12833.28|12833.28|12816.58|12816.58|12837.21|12837.21|12816.58|12816.58|0
1647530100000|2022-03-17 15:15:00|12815.52|12815.52|12818.95|12818.95|12824.03|12824.03|12815.52|12815.52|0
1647530400000|2022-03-17 15:20:00|12820.02|12820.02|12841.44|12841.44|12843.6|12843.6|12820.02|12820.02|0
1647530700000|2022-03-17 15:25:00|12843.24|12843.24|12836.84|12836.84|12849.2|12849.2|12826.8|12826.8|0
1647531000000|2022-03-17 15:30:00|12836.14|12836.14|12835.98|12835.98|12841.06|12841.06|12833.46|12833.46|0
1647531300000|2022-03-17 15:35:00|12839.92|12839.92|12846.43|12846.43|12853.87|12853.87|12837.93|12837.93|0
1647531600000|2022-03-17 15:40:00|12846.83|12846.83|12827.16|12827.16|12846.83|12846.83|12827.16|12827.16|0
1647531900000|2022-03-17 15:45:00|12825.77|12825.77|12812.43|12812.43|12828.43|12828.43|12806.27|12806.27|0
1647532200000|2022-03-17 15:50:00|12814.39|12814.39|12822.13|12822.13|12825.59|12825.59|12811.01|12811.01|0
1647532500000|2022-03-17 15:55:00|12822.82|12822.82|12830.13|12830.13|12832.26|12832.26|12818.89|12818.89|0
1647532800000|2022-03-17 16:00:00|12830.54|12830.54|12850.79|12850.79|12850.79|12850.79|12829.85|12829.85|0
1647533100000|2022-03-17 16:05:00|12850.26|12850.26|12845.97|12845.97|12853.12|12853.12|12841.22|12841.22|0
1647533400000|2022-03-17 16:10:00|12844.37|12844.37|12853.75|12853.75|12855.24|12855.24|12839.57|12839.57|0
1647533700000|2022-03-17 16:15:00|12853.05|12853.05|12856.65|12856.65|12859.72|12859.72|12847.73|12847.73|0
1647534000000|2022-03-17 16:20:00|12857.25|12857.25|12855.28|12855.28|12860.83|12860.83|12851.34|12851.34|0
1647534300000|2022-03-17 16:25:00|12853.31|12853.31|12911.66|12911.66|12911.66|12911.66|12851.34|12851.34|0
1647591300000|2022-03-18 08:15:00|12997.02|12997.02|12953.26|12953.26|13001.94|13001.94|12951.88|12951.88|0
1647591600000|2022-03-18 08:20:00|12952.04|12952.04|12999.66|12999.66|13015.4|13015.4|12947.18|12947.18|0
1647591900000|2022-03-18 08:25:00|12997.69|12997.69|12989.42|12989.42|13001.7|13001.7|12987.7|12987.7|0
1647592200000|2022-03-18 08:30:00|12988.82|12988.82|12948.84|12948.84|12994.72|12994.72|12943.84|12943.84|0
1647592500000|2022-03-18 08:35:00|12950.23|12950.23|12938.03|12938.03|12960.96|12960.96|12938.03|12938.03|0
1647592800000|2022-03-18 08:40:00|12941.97|12941.97|12926.3|12926.3|12952.21|12952.21|12913.24|12913.24|0
1647593100000|2022-03-18 08:45:00|12924.33|12924.33|12912.08|12912.08|12931.38|12931.38|12912.08|12912.08|0
1647593400000|2022-03-18 08:50:00|12908.14|12908.14|12915.34|12915.34|12916.12|12916.12|12900.43|12900.43|0
1647593700000|2022-03-18 08:55:00|12913.95|12913.95|12936.16|12936.16|12936.16|12936.16|12911.87|12911.87|0
1647594000000|2022-03-18 09:00:00|12938.93|12938.93|12927.98|12927.98|12943.37|12943.37|12927.98|12927.98|0
1647594300000|2022-03-18 09:05:00|12928.67|12928.67|12930.35|12930.35|12938.22|12938.22|12925.9|12925.9|0
1647594600000|2022-03-18 09:10:00|12926.42|12926.42|12926.16|12926.16|12926.83|12926.83|12906.54|12906.54|0
1647594900000|2022-03-18 09:15:00|12922.22|12922.22|12916.35|12916.35|12926.83|12926.83|12916.35|12916.35|0
1647595200000|2022-03-18 09:20:00|12915.82|12915.82|12897.43|12897.43|12917.62|12917.62|12897.43|12897.43|0
1647595500000|2022-03-18 09:25:00|12897.96|12897.96|12897.89|12897.89|12902.27|12902.27|12891.7|12891.7|0
1647595800000|2022-03-18 09:30:00|12896.63|12896.63|12889.3|12889.3|12920.11|12920.11|12888.98|12888.98|0
1647596100000|2022-03-18 09:35:00|12883.4|12883.4|12880|12880|12889.95|12889.95|12880|12880|0
1647596400000|2022-03-18 09:40:00|12878.61|12878.61|12891.16|12891.16|12894.56|12894.56|12878.2|12878.2|0
1647596700000|2022-03-18 09:45:00|12895.1|12895.1|12900.13|12900.13|12903.28|12903.28|12895.1|12895.1|0
1647597000000|2022-03-18 09:50:00|12906.03|12906.03|12913.38|12913.38|12917.67|12917.67|12898.14|12898.14|0
1647597300000|2022-03-18 09:55:00|12915.35|12915.35|12889.72|12889.72|12917.43|12917.43|12889.03|12889.03|0
1647597600000|2022-03-18 10:00:00|12891.69|12891.69|12899.11|12899.11|12899.95|12899.95|12882.39|12882.39|0
1647597900000|2022-03-18 10:05:00|12901.89|12901.89|12913.11|12913.11|12913.11|12913.11|12891.07|12891.07|0
1647598500000|2022-03-18 10:15:00|12913.64|12913.64|12901.67|12901.67|12950.29|12950.29|12893.44|12893.44|0
1647598800000|2022-03-18 10:20:00|12907.57|12907.57|12890.99|12890.99|12908.27|12908.27|12879.36|12879.36|0
1647599100000|2022-03-18 10:25:00|12894.92|12894.92|12909.5|12909.5|12909.5|12909.5|12894.92|12894.92|0
1647599400000|2022-03-18 10:30:00|12905.57|12905.57|12870.83|12870.83|12905.57|12905.57|12870.83|12870.83|0
1647599700000|2022-03-18 10:35:00|12867.36|12867.36|12874.43|12874.43|12876.68|12876.68|12867.31|12867.31|0
1647600000000|2022-03-18 10:40:00|12876.4|12876.4|12844.4|12844.4|12878.36|12878.36|12843.05|12843.05|0
1647600300000|2022-03-18 10:45:00|12842.72|12842.72|12832.01|12832.01|12842.72|12842.72|12829.27|12829.27|0
1647600600000|2022-03-18 10:50:00|12837.26|12837.26|12809.21|12809.21|12839.24|12839.24|12796.78|12796.78|0
1647600900000|2022-03-18 10:55:00|12814.46|12814.46|12803.02|12803.02|12819.15|12819.15|12790.39|12790.39|0
1647601200000|2022-03-18 11:00:00|12804.99|12804.99|12767.62|12767.62|12804.99|12804.99|12755.75|12755.75|0
1647601500000|2022-03-18 11:05:00|12771.56|12771.56|12754.35|12754.35|12779.07|12779.07|12744.98|12744.98|0
1647601800000|2022-03-18 11:10:00|12751.58|12751.58|12749.38|12749.38|12751.58|12751.58|12734.27|12734.27|0
1647602100000|2022-03-18 11:15:00|12750.61|12750.61|12753.55|12753.55|12755.63|12755.63|12750.2|12750.2|0
1647602400000|2022-03-18 11:20:00|12755.63|12755.63|12753.51|12753.51|12769.4|12769.4|12753.51|12753.51|0
1647602700000|2022-03-18 11:25:00|12754.9|12754.9|12741.52|12741.52|12756.98|12756.98|12736.64|12736.64|0
1647603000000|2022-03-18 11:30:00|12742.59|12742.59|12747.62|12747.62|12755.49|12755.49|12738.77|12738.77|0
1647603300000|2022-03-18 11:35:00|12751.56|12751.56|12776.15|12776.15|12776.15|12776.15|12751.56|12751.56|0
1647603600000|2022-03-18 11:40:00|12779.16|12779.16|12808.7|12808.7|12808.7|12808.7|12779.16|12779.16|0
1647603900000|2022-03-18 11:45:00|12796.89|12796.89|12797.47|12797.47|12797.47|12797.47|12781.62|12781.62|0
1647604200000|2022-03-18 11:50:00|12796.09|12796.09|12787.47|12787.47|12796.09|12796.09|12786.6|12786.6|0
1647604500000|2022-03-18 11:55:00|12788.85|12788.85|12787.56|12787.56|12796.74|12796.74|12784.94|12784.94|0
1647604800000|2022-03-18 12:00:00|12791.5|12791.5|12804.39|12804.39|12807.75|12807.75|12787.56|12787.56|0
1647605100000|2022-03-18 12:05:00|12807.17|12807.17|12812.04|12812.04|12820.83|12820.83|12803.23|12803.23|0
1647605400000|2022-03-18 12:10:00|12811.34|12811.34|12818.74|12818.74|12818.74|12818.74|12804.26|12804.26|0
1647605700000|2022-03-18 12:15:00|12819.43|12819.43|12806.55|12806.55|12823.37|12823.37|12803.31|12803.31|0
1647606000000|2022-03-18 12:20:00|12810.49|12810.49|12807.25|12807.25|12817.2|12817.2|12807.25|12807.25|0
1647606300000|2022-03-18 12:25:00|12805.87|12805.87|12807.61|12807.61|12812.35|12812.35|12804.48|12804.48|0
1647606600000|2022-03-18 12:30:00|12808.99|12808.99|12814.15|12814.15|12815.38|12815.38|12807.51|12807.51|0
1647606900000|2022-03-18 12:35:00|12816.12|12816.12|12813.87|12813.87|12816.12|12816.12|12809.94|12809.94|0
1647607200000|2022-03-18 12:40:00|12814.56|12814.56|12830.1|12830.1|12835.57|12835.57|12814.56|12814.56|0
1647607500000|2022-03-18 12:45:00|12828.14|12828.14|12818.54|12818.54|12834.49|12834.49|12818.54|12818.54|0
1647607800000|2022-03-18 12:50:00|12816.46|12816.46|12791.83|12791.83|12816.46|12816.46|12789.17|12789.17|0
1647608100000|2022-03-18 12:55:00|12795.77|12795.77|12809.67|12809.67|12810.21|12810.21|12787.9|12787.9|0
1647608400000|2022-03-18 13:00:00|12805.74|12805.74|12821.59|12821.59|12821.59|12821.59|12803.77|12803.77|0
1647608700000|2022-03-18 13:05:00|12820.89|12820.89|12824.58|12824.58|12828.05|12828.05|12810.94|12810.94|0
1647609000000|2022-03-18 13:10:00|12826.66|12826.66|12824.63|12824.63|12828.52|12828.52|12822.61|12822.61|0
1647609300000|2022-03-18 13:15:00|12832.5|12832.5|12836.33|12836.33|12836.43|12836.43|12821.97|12821.97|0
1647609600000|2022-03-18 13:20:00|12837.71|12837.71|12856.4|12856.4|12857.27|12857.27|12837.71|12837.71|0
1647609900000|2022-03-18 13:25:00|12858.37|12858.37|12875.7|12875.7|12877.67|12877.67|12858.37|12858.37|0
1647610200000|2022-03-18 13:30:00|12873.73|12873.73|12889.58|12889.58|12903.17|12903.17|12873.73|12873.73|0
1647610500000|2022-03-18 13:35:00|12887.5|12887.5|12917.35|12917.35|12922.78|12922.78|12886.66|12886.66|0
1647610800000|2022-03-18 13:40:00|12918.74|12918.74|12929.95|12929.95|12937.07|12937.07|12918.74|12918.74|0
1647611100000|2022-03-18 13:45:00|12931.15|12931.15|12943.17|12943.17|12948.47|12948.47|12931.15|12931.15|0
1647611400000|2022-03-18 13:50:00|12945.26|12945.26|12934.67|12934.67|12956.78|12956.78|12934.67|12934.67|0
1647611700000|2022-03-18 13:55:00|12938.6|12938.6|12951.17|12951.17|12955.34|12955.34|12935.83|12935.83|0
1647612000000|2022-03-18 14:00:00|12952.55|12952.55|12990.06|12990.06|12990.06|12990.06|12952.55|12952.55|0
1647612300000|2022-03-18 14:05:00|12992.03|12992.03|13007.35|13007.35|13010.03|13010.03|12987.98|12987.98|0
1647612600000|2022-03-18 14:10:00|13008.95|13008.95|13011.53|13011.53|13017.55|13017.55|13001.65|13001.65|0
1647612900000|2022-03-18 14:15:00|13010.28|13010.28|13005.07|13005.07|13013.75|13013.75|12999.91|12999.91|0
1647613200000|2022-03-18 14:20:00|13001.14|13001.14|13003.58|13003.58|13013.94|13013.94|12996.51|12996.51|0
1647613500000|2022-03-18 14:25:00|13001.61|13001.61|12989.88|12989.88|13007.42|13007.42|12989.88|12989.88|0
1647613800000|2022-03-18 14:30:00|12990.58|12990.58|13004.49|13004.49|13007.17|13007.17|12990.58|12990.58|0
1647614100000|2022-03-18 14:35:00|13008.43|13008.43|12988.88|12988.88|13021.74|13021.74|12986.91|12986.91|0
1647614400000|2022-03-18 14:40:00|12988.19|12988.19|12980.07|12980.07|12989.22|12989.22|12974.17|12974.17|0
1647614700000|2022-03-18 14:45:00|12979.54|12979.54|13001.9|13001.9|13001.9|13001.9|12979.49|12979.49|0
1647615000000|2022-03-18 14:50:00|13003.86|13003.86|13009.79|13009.79|13020.24|13020.24|13003.86|13003.86|0
1647615300000|2022-03-18 14:55:00|13013.72|13013.72|13036.77|13036.77|13045.39|13045.39|13007.82|13007.82|0
1647615600000|2022-03-18 15:00:00|13036.24|13036.24|13055.29|13055.29|13061.75|13061.75|13034.27|13034.27|0
1647615900000|2022-03-18 15:05:00|13057.25|13057.25|13059.93|13059.93|13070.74|13070.74|13057.25|13057.25|0
1647616200000|2022-03-18 15:10:00|13060.62|13060.62|13051.08|13051.08|13065.48|13065.48|13048.97|13048.97|0
1647616500000|2022-03-18 15:15:00|13047.15|13047.15|13061.82|13061.82|13063.95|13063.95|13047.15|13047.15|0
1647616800000|2022-03-18 15:20:00|13057.89|13057.89|13044.86|13044.86|13059.75|13059.75|13026.55|13026.55|0
1647617100000|2022-03-18 15:25:00|13045.55|13045.55|13049.44|13049.44|13059.25|13059.25|13045.55|13045.55|0
1647617400000|2022-03-18 15:30:00|13049.97|13049.97|13048.94|13048.94|13060.5|13060.5|13047.47|13047.47|0
1647617700000|2022-03-18 15:35:00|13046.16|13046.16|13055.35|13055.35|13072.07|13072.07|13040.26|13040.26|0
1647618000000|2022-03-18 15:40:00|13052.18|13052.18|13037.62|13037.62|13054.07|13054.07|13033.8|13033.8|0
1647618300000|2022-03-18 15:45:00|13038.69|13038.69|13042.63|13042.63|13046.57|13046.57|13032.92|13032.92|0
1647618600000|2022-03-18 15:50:00|13044.77|13044.77|13069.51|13069.51|13070.89|13070.89|13044.77|13044.77|0
1647618900000|2022-03-18 15:55:00|13070.2|13070.2|13081.78|13081.78|13083.16|13083.16|13069.97|13069.97|0
1647619200000|2022-03-18 16:00:00|13077.84|13077.84|13072.11|13072.11|13080.33|13080.33|13072.11|13072.11|0
1647619500000|2022-03-18 16:05:00|13076.05|13076.05|13097.29|13097.29|13098.2|13098.2|13076.05|13076.05|0
1647619800000|2022-03-18 16:10:00|13096.69|13096.69|13111.16|13111.16|13124.13|13124.13|13095.27|13095.27|0
1647620100000|2022-03-18 16:15:00|13112.36|13112.36|13092.58|13092.58|13112.36|13112.36|13091.04|13091.04|0
1647620400000|2022-03-18 16:20:00|13093.28|13093.28|13089.01|13089.01|13094.71|13094.71|13084.18|13084.18|0
1647620700000|2022-03-18 16:25:00|13085.07|13085.07|13109.85|13109.85|13111.77|13111.77|13085.07|13085.07|0
1647850500000|2022-03-21 08:15:00|13087.49|13087.49|13073.06|13073.06|13087.49|13087.49|13061.44|13061.44|0
1647850800000|2022-03-21 08:20:00|13073.59|13073.59|13064.56|13064.56|13073.59|13073.59|13046.72|13046.72|0
1647851100000|2022-03-21 08:25:00|13054.69|13054.69|13067.13|13067.13|13071.33|13071.33|13048.77|13048.77|0
1647851400000|2022-03-21 08:30:00|13071.07|13071.07|13104.01|13104.01|13105.3|13105.3|13071.07|13071.07|0
1647851700000|2022-03-21 08:35:00|13105.98|13105.98|13120.47|13120.47|13122.45|13122.45|13099.37|13099.37|0
1647852000000|2022-03-21 08:40:00|13119.87|13119.87|13108.7|13108.7|13120.56|13120.56|13104.97|13104.97|0
1647852300000|2022-03-21 08:45:00|13110.67|13110.67|13093.05|13093.05|13112.64|13112.64|13090.31|13090.31|0
1647852600000|2022-03-21 08:50:00|13091.68|13091.68|13069.78|13069.78|13095.63|13095.63|13063.79|13063.79|0
1647852900000|2022-03-21 08:55:00|13071.75|13071.75|13060|13060|13073.65|13073.65|13058.52|13058.52|0
1647853200000|2022-03-21 09:00:00|13064.1|13064.1|13063.35|13063.35|13065.33|13065.33|13054.17|13054.17|0
1647853500000|2022-03-21 09:05:00|13061.38|13061.38|13080.81|13080.81|13088.79|13088.79|13040.89|13040.89|0
1647853800000|2022-03-21 09:10:00|13082.79|13082.79|13101.1|13101.1|13101.1|13101.1|13082.79|13082.79|0
1647854100000|2022-03-21 09:15:00|13103.15|13103.15|13110.41|13110.41|13110.95|13110.95|13097.21|13097.21|0
1647854400000|2022-03-21 09:20:00|13113.83|13113.83|13119.22|13119.22|13121.2|13121.2|13113.83|13113.83|0
1647854700000|2022-03-21 09:25:00|13116.49|13116.49|13121.36|13121.36|13125.39|13125.39|13113.83|13113.83|0
1647855000000|2022-03-21 09:30:00|13123.41|13123.41|13128.59|13128.59|13128.59|13128.59|13121.3|13121.3|0
1647855300000|2022-03-21 09:35:00|13129.27|13129.27|13108.5|13108.5|13132.34|13132.34|13108.5|13108.5|0
1647855600000|2022-03-21 09:40:00|13111.91|13111.91|13111.91|13111.91|13117.84|13117.84|13111.91|13111.91|0
1647855900000|2022-03-21 09:45:00|13113.28|13113.28|13114.61|13114.61|13119.89|13119.89|13113.28|13113.28|0
1647856200000|2022-03-21 09:50:00|13112.63|13112.63|13106.03|13106.03|13112.63|13112.63|13106.03|13106.03|0
1647856500000|2022-03-21 09:55:00|13107.4|13107.4|13112.73|13112.73|13113.41|13113.41|13107.4|13107.4|0
1647856800000|2022-03-21 10:00:00|13114.7|13114.7|13114.33|13114.33|13115.09|13115.09|13110.38|13110.38|0
1647857100000|2022-03-21 10:05:00|13113.73|13113.73|13129.96|13129.96|13133.91|13133.91|13109.18|13109.18|0
1647857400000|2022-03-21 10:10:00|13126.01|13126.01|13118.64|13118.64|13126.01|13126.01|13118.56|13118.56|0
1647857700000|2022-03-21 10:15:00|13117.96|13117.96|13131.09|13131.09|13131.09|13131.09|13116.51|13116.51|0
1647858000000|2022-03-21 10:20:00|13131.7|13131.7|13130.02|13130.02|13133.06|13133.06|13127.75|13127.75|0
1647858300000|2022-03-21 10:25:00|13124.1|13124.1|13122.49|13122.49|13126.89|13126.89|13119.45|13119.45|0
1647858600000|2022-03-21 10:30:00|13124.47|13124.47|13101.59|13101.59|13127.82|13127.82|13101.59|13101.59|0
1647858900000|2022-03-21 10:35:00|13103.64|13103.64|13094.68|13094.68|13105.01|13105.01|13094.68|13094.68|0
1647859200000|2022-03-21 10:40:00|13098.63|13098.63|13098.66|13098.66|13100.66|13100.66|13092.66|13092.66|0
1647859500000|2022-03-21 10:45:00|13099.34|13099.34|13111.29|13111.29|13114.34|13114.34|13098.74|13098.74|0
1647859800000|2022-03-21 10:50:00|13115.24|13115.24|13112.01|13112.01|13121.17|13121.17|13112.01|13112.01|0
1647860100000|2022-03-21 10:55:00|13113.38|13113.38|13116.03|13116.03|13119.76|13119.76|13105.79|13105.79|0
1647860400000|2022-03-21 11:00:00|13115.62|13115.62|13116.08|13116.08|13117.18|13117.18|13107.2|13107.2|0
1647860700000|2022-03-21 11:05:00|13117.44|13117.44|13106.75|13106.75|13120.24|13120.24|13106.75|13106.75|0
1647861000000|2022-03-21 11:10:00|13107.57|13107.57|13106.96|13106.96|13108.94|13108.94|13103.01|13103.01|0
1647861300000|2022-03-21 11:15:00|13108.17|13108.17|13133.07|13133.07|13133.07|13133.07|13106.72|13106.72|0
1647861600000|2022-03-21 11:20:00|13131.1|13131.1|13129.73|13129.73|13135.04|13135.04|13129.12|13129.12|0
1647861900000|2022-03-21 11:25:00|13125.78|13125.78|13127.67|13127.67|13131.62|13131.62|13123.8|13123.8|0
1647862200000|2022-03-21 11:30:00|13128.49|13128.49|13127.49|13127.49|13128.49|13128.49|13118.96|13118.96|0
1647862500000|2022-03-21 11:35:00|13131.44|13131.44|13135.74|13135.74|13138.73|13138.73|13128.86|13128.86|0
1647862800000|2022-03-21 11:40:00|13139.69|13139.69|13121.09|13121.09|13144.86|13144.86|13119.12|13119.12|0
1647863100000|2022-03-21 11:45:00|13120.56|13120.56|13116.74|13116.74|13126.01|13126.01|13114.76|13114.76|0
1647863400000|2022-03-21 11:50:00|13114.76|13114.76|13120.03|13120.03|13120.71|13120.71|13114.76|13114.76|0
1647863700000|2022-03-21 11:55:00|13115.39|13115.39|13130.41|13130.41|13131.1|13131.1|13109.3|13109.3|0
1647864000000|2022-03-21 12:00:00|13131.01|13131.01|13124.86|13124.86|13134.37|13134.37|13124.86|13124.86|0
1647864300000|2022-03-21 12:05:00|13122.88|13122.88|13124.08|13124.08|13130.69|13130.69|13122.88|13122.88|0
1647864600000|2022-03-21 12:10:00|13122.11|13122.11|13126.19|13126.19|13128.03|13128.03|13122.11|13122.11|0
1647864900000|2022-03-21 12:15:00|13130.14|13130.14|13109.38|13109.38|13130.14|13130.14|13104.75|13104.75|0
1647865200000|2022-03-21 12:20:00|13108.7|13108.7|13114.7|13114.7|13114.7|13114.7|13108.7|13108.7|0
1647865500000|2022-03-21 12:25:00|13116.67|13116.67|13114.84|13114.84|13116.67|13116.67|13110.62|13110.62|0
1647865800000|2022-03-21 12:30:00|13112.86|13112.86|13093.87|13093.87|13113.4|13113.4|13093.87|13093.87|0
1647866100000|2022-03-21 12:35:00|13094.69|13094.69|13098.5|13098.5|13101.91|13101.91|13094.69|13094.69|0
1647866400000|2022-03-21 12:40:00|13096.52|13096.52|13097.48|13097.48|13097.48|13097.48|13096.11|13096.11|0
1647866700000|2022-03-21 12:45:00|13099.45|13099.45|13087.44|13087.44|13099.45|13099.45|13087.44|13087.44|0
1647867000000|2022-03-21 12:50:00|13086.91|13086.91|13090.94|13090.94|13091.54|13091.54|13085.54|13085.54|0
1647867300000|2022-03-21 12:55:00|13090.33|13090.33|13090.56|13090.56|13095.73|13095.73|13090.33|13090.33|0
1647867600000|2022-03-21 13:00:00|13086.61|13086.61|13085.5|13085.5|13092.11|13092.11|13082.24|13082.24|0
1647867900000|2022-03-21 13:05:00|13087.48|13087.48|13075.69|13075.69|13087.48|13087.48|13075.69|13075.69|0
1647868200000|2022-03-21 13:10:00|13073.72|13073.72|13065.13|13065.13|13073.72|13073.72|13063.84|13063.84|0
1647868500000|2022-03-21 13:15:00|13069.08|13069.08|13081.32|13081.32|13082.69|13082.69|13069.08|13069.08|0
1647868800000|2022-03-21 13:20:00|13079.95|13079.95|13080.46|13080.46|13084.41|13084.41|13077.98|13077.98|0
1647869100000|2022-03-21 13:25:00|13084.41|13084.41|13068.54|13068.54|13084.41|13084.41|13068.54|13068.54|0
1647869400000|2022-03-21 13:30:00|13069.14|13069.14|13068.54|13068.54|13073.17|13073.17|13059.88|13059.88|0
1647869700000|2022-03-21 13:35:00|13069.61|13069.61|13058.38|13058.38|13073.56|13073.56|13058.38|13058.38|0
1647870000000|2022-03-21 13:40:00|13060.35|13060.35|13043.12|13043.12|13061.72|13061.72|13043.12|13043.12|0
1647870300000|2022-03-21 13:45:00|13042.59|13042.59|13028.93|13028.93|13055.03|13055.03|13028.93|13028.93|0
1647870600000|2022-03-21 13:50:00|13024.98|13024.98|13003.62|13003.62|13028.52|13028.52|13003.62|13003.62|0
1647870900000|2022-03-21 13:55:00|13004.98|13004.98|13000.85|13000.85|13012.24|13012.24|13000.85|13000.85|0
1647871200000|2022-03-21 14:00:00|13002.82|13002.82|13001.14|13001.14|13014.46|13014.46|12999.48|12999.48|0
1647871500000|2022-03-21 14:05:00|13001.83|13001.83|12996.5|12996.5|13005.78|13005.78|12987.93|12987.93|0
1647871800000|2022-03-21 14:10:00|12998.48|12998.48|12999.24|12999.24|13001.74|13001.74|12990.74|12990.74|0
1647872100000|2022-03-21 14:15:00|13001.21|13001.21|13009.56|13009.56|13011.61|13011.61|12999.24|12999.24|0
1647872400000|2022-03-21 14:20:00|13008.35|13008.35|12999.03|12999.03|13008.35|13008.35|12998.43|12998.43|0
1647872700000|2022-03-21 14:25:00|12998.35|12998.35|12980.07|12980.07|12998.35|12998.35|12973.38|12973.38|0
1647873000000|2022-03-21 14:30:00|12982.04|12982.04|12990.82|12990.82|12991.66|12991.66|12979.11|12979.11|0
1647873300000|2022-03-21 14:35:00|12990.14|12990.14|12996.73|12996.73|13002.71|13002.71|12990.14|12990.14|0
1647873600000|2022-03-21 14:40:00|12994.76|12994.76|12985.82|12985.82|12994.76|12994.76|12981.74|12981.74|0
1647873900000|2022-03-21 14:45:00|12995.69|12995.69|13015.3|13015.3|13017.35|13017.35|12991.75|12991.75|0
1647874200000|2022-03-21 14:50:00|13011.35|13011.35|13031.47|13031.47|13032.15|13032.15|13011.35|13011.35|0
1647874500000|2022-03-21 14:55:00|13032.83|13032.83|13066.12|13066.12|13066.12|13066.12|13032.83|13032.83|0
1647874800000|2022-03-21 15:00:00|13060.2|13060.2|13061.49|13061.49|13068.01|13068.01|13056.85|13056.85|0
1647875100000|2022-03-21 15:05:00|13060.89|13060.89|13042.67|13042.67|13060.89|13060.89|13041.53|13041.53|0
1647875400000|2022-03-21 15:10:00|13044.03|13044.03|13046.52|13046.52|13052.53|13052.53|13041.68|13041.68|0
1647875700000|2022-03-21 15:15:00|13048.49|13048.49|13048.54|13048.54|13054.42|13054.42|13043.32|13043.32|0
1647876000000|2022-03-21 15:20:00|13049.91|13049.91|13066.59|13066.59|13076.53|13076.53|13047.78|13047.78|0
1647876300000|2022-03-21 15:25:00|13064.61|13064.61|13093.46|13093.46|13108.93|13108.93|13060.58|13060.58|0
1647876600000|2022-03-21 15:30:00|13092.78|13092.78|13077.36|13077.36|13092.78|13092.78|13059.6|13059.6|0
1647876900000|2022-03-21 15:35:00|13075.38|13075.38|13089.59|13089.59|13097.49|13097.49|13055.8|13055.8|0
1647877200000|2022-03-21 15:40:00|13087.62|13087.62|13070.23|13070.23|13087.62|13087.62|13070.23|13070.23|0
1647877500000|2022-03-21 15:45:00|13069.55|13069.55|13058.04|13058.04|13069.55|13069.55|13058.04|13058.04|0
1647877800000|2022-03-21 15:50:00|13060.02|13060.02|13059.35|13059.35|13066.49|13066.49|13044.7|13044.7|0
1647878100000|2022-03-21 15:55:00|13061.32|13061.32|13074.02|13074.02|13075.16|13075.16|13060.64|13060.64|0
1647878400000|2022-03-21 16:00:00|13068.1|13068.1|13083.8|13083.8|13085.78|13085.78|13066.05|13066.05|0
1647878700000|2022-03-21 16:05:00|13081.83|13081.83|13067.88|13067.88|13081.83|13081.83|13056.64|13056.64|0
1647879000000|2022-03-21 16:10:00|13065.9|13065.9|13056.71|13056.71|13069.85|13069.85|13051.94|13051.94|0
1647879300000|2022-03-21 16:15:00|13057.31|13057.31|13045.76|13045.76|13059.28|13059.28|13045.76|13045.76|0
1647879600000|2022-03-21 16:20:00|13046.45|13046.45|13037.84|13037.84|13051.13|13051.13|13037.84|13037.84|0
1647879900000|2022-03-21 16:25:00|13039.82|13039.82|13058.1|13058.1|13058.1|13058.1|13031.8|13031.8|0
1647936900000|2022-03-22 08:15:00|12975.99|12975.99|12937.11|12937.11|12975.99|12975.99|12936.42|12936.42|0
1647937200000|2022-03-22 08:20:00|12931.18|12931.18|12926.9|12926.9|12942.76|12942.76|12917.7|12917.7|0
1647937500000|2022-03-22 08:25:00|12928.87|12928.87|12940.88|12940.88|12944.74|12944.74|12913.76|12913.76|0
1647937800000|2022-03-22 08:30:00|12941.72|12941.72|12945.51|12945.51|12962.45|12962.45|12938.98|12938.98|0
1647938100000|2022-03-22 08:35:00|12946.88|12946.88|12954.02|12954.02|12964.65|12964.65|12938.22|12938.22|0
1647938400000|2022-03-22 08:40:00|12952.65|12952.65|12950.43|12950.43|12952.65|12952.65|12933|12933|0
1647938700000|2022-03-22 08:45:00|12949.07|12949.07|12940.37|12940.37|12949.67|12949.67|12940.37|12940.37|0
1647939000000|2022-03-22 08:50:00|12939.69|12939.69|12935.65|12935.65|12942.39|12942.39|12935.65|12935.65|0
1647939300000|2022-03-22 08:55:00|12931.7|12931.7|12938.7|12938.7|12945.16|12945.16|12922.75|12922.75|0
1647939600000|2022-03-22 09:00:00|12936.72|12936.72|12937.81|12937.81|12945.99|12945.99|12936.72|12936.72|0
1647939900000|2022-03-22 09:05:00|12927.94|12927.94|12922.53|12922.53|12932.81|12932.81|12922.53|12922.53|0
1647940200000|2022-03-22 09:10:00|12921.85|12921.85|12933.1|12933.1|12934.11|12934.11|12921.16|12921.16|0
1647940500000|2022-03-22 09:15:00|12929.15|12929.15|12913.36|12913.36|12929.15|12929.15|12910.01|12910.01|0
1647940800000|2022-03-22 09:20:00|12911.38|12911.38|12895.59|12895.59|12911.38|12911.38|12895.59|12895.59|0
1647941100000|2022-03-22 09:25:00|12896.27|12896.27|12899.6|12899.6|12908.32|12908.32|12890.4|12890.4|0
1647941400000|2022-03-22 09:30:00|12897.63|12897.63|12902.26|12902.26|12903.08|12903.08|12896.26|12896.26|0
1647941700000|2022-03-22 09:35:00|12904.23|12904.23|12905.85|12905.85|12905.85|12905.85|12895.78|12895.78|0
1647942000000|2022-03-22 09:40:00|12901.9|12901.9|12899.87|12899.87|12901.9|12901.9|12884.14|12884.14|0
1647942300000|2022-03-22 09:45:00|12895.92|12895.92|12879.72|12879.72|12895.92|12895.92|12879.72|12879.72|0
1647942600000|2022-03-22 09:50:00|12880.4|12880.4|12869.09|12869.09|12880.4|12880.4|12869.09|12869.09|0
1647942900000|2022-03-22 09:55:00|12868.4|12868.4|12857.24|12857.24|12868.4|12868.4|12855.27|12855.27|0
1647943200000|2022-03-22 10:00:00|12859.29|12859.29|12830.35|12830.35|12859.29|12859.29|12828.37|12828.37|0
1647943500000|2022-03-22 10:05:00|12833.08|12833.08|12802.77|12802.77|12833.08|12833.08|12802.77|12802.77|0
1647943800000|2022-03-22 10:10:00|12806.72|12806.72|12804.22|12804.22|12807.75|12807.75|12795.75|12795.75|0
1647944100000|2022-03-22 10:15:00|12806.2|12806.2|12797.09|12797.09|12806.96|12806.96|12797.09|12797.09|0
1647944400000|2022-03-22 10:20:00|12801.03|12801.03|12807.64|12807.64|12812.27|12812.27|12801.03|12801.03|0
1647944700000|2022-03-22 10:25:00|12808.33|12808.33|12817.82|12817.82|12817.82|12817.82|12807.64|12807.64|0
1647945000000|2022-03-22 10:30:00|12816.74|12816.74|12831.93|12831.93|12831.93|12831.93|12816.74|12816.74|0
1647945300000|2022-03-22 10:35:00|12835.88|12835.88|12827.52|12827.52|12835.88|12835.88|12825.47|12825.47|0
1647945600000|2022-03-22 10:40:00|12823.57|12823.57|12817.22|12817.22|12824.25|12824.25|12816.59|12816.59|0
1647945900000|2022-03-22 10:45:00|12811.3|12811.3|12812.6|12812.6|12822.62|12822.62|12809.32|12809.32|0
1647946200000|2022-03-22 10:50:00|12814.65|12814.65|12804.61|12804.61|12814.65|12814.65|12803.41|12803.41|0
1647946500000|2022-03-22 10:55:00|12806.66|12806.66|12802.42|12802.42|12806.66|12806.66|12800.06|12800.06|0
1647946800000|2022-03-22 11:00:00|12800.44|12800.44|12776.91|12776.91|12804.39|12804.39|12776.91|12776.91|0
1647947100000|2022-03-22 11:05:00|12778.88|12778.88|12777.84|12777.84|12781.56|12781.56|12769.71|12769.71|0
1647947400000|2022-03-22 11:10:00|12775.87|12775.87|12767.43|12767.43|12775.87|12775.87|12763.48|12763.48|0
1647947700000|2022-03-22 11:15:00|12765.46|12765.46|12754.25|12754.25|12769.33|12769.33|12754.25|12754.25|0
1647948000000|2022-03-22 11:20:00|12750.3|12750.3|12742.01|12742.01|12753.92|12753.92|12742.01|12742.01|0
1647948300000|2022-03-22 11:25:00|12740.64|12740.64|12740.23|12740.23|12741.32|12741.32|12738.18|12738.18|0
1647948600000|2022-03-22 11:30:00|12740.91|12740.91|12739.49|12739.49|12741.59|12741.59|12733.01|12733.01|0
1647948900000|2022-03-22 11:35:00|12738.81|12738.81|12737.52|12737.52|12740.18|12740.18|12726.36|12726.36|0
1647949200000|2022-03-22 11:40:00|12736.45|12736.45|12740.85|12740.85|12740.85|12740.85|12736.45|12736.45|0
1647949500000|2022-03-22 11:45:00|12742.83|12742.83|12743.03|12743.03|12748.75|12748.75|12742.07|12742.07|0
1647949800000|2022-03-22 11:50:00|12742.35|12742.35|12752.98|12752.98|12752.98|12752.98|12742.35|12742.35|0
1647950100000|2022-03-22 11:55:00|12753.4|12753.4|12755.04|12755.04|12756.06|12756.06|12751.43|12751.43|0
1647950400000|2022-03-22 12:00:00|12762.94|12762.94|12764.31|12764.31|12767.57|12767.57|12762.94|12762.94|0
1647950700000|2022-03-22 12:05:00|12756.41|12756.41|12755.12|12755.12|12756.49|12756.49|12748.52|12748.52|0
1647951000000|2022-03-22 12:10:00|12754.44|12754.44|12745.78|12745.78|12754.44|12754.44|12745.78|12745.78|0
1647951300000|2022-03-22 12:15:00|12745.24|12745.24|12747.06|12747.06|12753.5|12753.5|12743.33|12743.33|0
1647951600000|2022-03-22 12:20:00|12749.03|12749.03|12765.03|12765.03|12765.03|12765.03|12749.03|12749.03|0
1647951900000|2022-03-22 12:25:00|12766.1|12766.1|12779.92|12779.92|12779.92|12779.92|12762.15|12762.15|0
1647952200000|2022-03-22 12:30:00|12775.98|12775.98|12771.5|12771.5|12775.98|12775.98|12769.45|12769.45|0
1647952500000|2022-03-22 12:35:00|12770.81|12770.81|12762.75|12762.75|12770.81|12770.81|12760.86|12760.86|0
1647952800000|2022-03-22 12:40:00|12763.82|12763.82|12766.26|12766.26|12766.95|12766.95|12760.26|12760.26|0
1647953100000|2022-03-22 12:45:00|12768.24|12768.24|12765.56|12765.56|12768.24|12768.24|12762.69|12762.69|0
1647953400000|2022-03-22 12:50:00|12764.33|12764.33|12765.15|12765.15|12767.12|12767.12|12761.2|12761.2|0
1647953700000|2022-03-22 12:55:00|12771.75|12771.75|12794.7|12794.7|12794.7|12794.7|12771.75|12771.75|0
1647954000000|2022-03-22 13:00:00|12798.65|12798.65|12809.51|12809.51|12810.8|12810.8|12798.65|12798.65|0
1647954300000|2022-03-22 13:05:00|12812.25|12812.25|12823.56|12823.56|12823.56|12823.56|12806.32|12806.32|0
1647954600000|2022-03-22 13:10:00|12827.51|12827.51|12852.45|12852.45|12857.77|12857.77|12827.51|12827.51|0
1647954900000|2022-03-22 13:15:00|12850.47|12850.47|12840.27|12840.27|12850.47|12850.47|12830.32|12830.32|0
1647955200000|2022-03-22 13:20:00|12840.68|12840.68|12840.43|12840.43|12843|12843|12840.27|12840.27|0
1647955500000|2022-03-22 13:25:00|12840.97|12840.97|12837.02|12837.02|12843.7|12843.7|12836.41|12836.41|0
1647955800000|2022-03-22 13:30:00|12838.38|12838.38|12853.42|12853.42|12854.78|12854.78|12836.41|12836.41|0
1647956100000|2022-03-22 13:35:00|12851.44|12851.44|12849.73|12849.73|12855|12855|12848.53|12848.53|0
1647956400000|2022-03-22 13:40:00|12847.76|12847.76|12849.21|12849.21|12855.82|12855.82|12841.31|12841.31|0
1647956700000|2022-03-22 13:45:00|12847.24|12847.24|12850.52|12850.52|12850.52|12850.52|12839.76|12839.76|0
1647957000000|2022-03-22 13:50:00|12850.94|12850.94|12861.63|12861.63|12861.63|12861.63|12843.89|12843.89|0
1647957300000|2022-03-22 13:55:00|12862.7|12862.7|12883.09|12883.09|12883.09|12883.09|12861.87|12861.87|0
1647957600000|2022-03-22 14:00:00|12884.46|12884.46|12883.97|12883.97|12888.44|12888.44|12880.63|12880.63|0
1647957900000|2022-03-22 14:05:00|12885.95|12885.95|12890.04|12890.04|12890.04|12890.04|12877.69|12877.69|0
1647958200000|2022-03-22 14:10:00|12890.58|12890.58|12892.79|12892.79|12898.17|12898.17|12890.58|12890.58|0
1647958500000|2022-03-22 14:15:00|12891.18|12891.18|12895.23|12895.23|12899.01|12899.01|12883.28|12883.28|0
1647958800000|2022-03-22 14:20:00|12895.84|12895.84|12899.89|12899.89|12907.79|12907.79|12895.43|12895.43|0
1647959100000|2022-03-22 14:25:00|12899.21|12899.21|12890.41|12890.41|12909.08|12909.08|12890.41|12890.41|0
1647959400000|2022-03-22 14:30:00|12892.39|12892.39|12900.91|12900.91|12904.92|12904.92|12892.39|12892.39|0
1647959700000|2022-03-22 14:35:00|12906.83|12906.83|12911.54|12911.54|12914.12|12914.12|12906.83|12906.83|0
1647960000000|2022-03-22 14:40:00|12910.34|12910.34|12901.07|12901.07|12910.34|12910.34|12897.43|12897.43|0
1647960300000|2022-03-22 14:45:00|12900.38|12900.38|12916.47|12916.47|12916.47|12916.47|12898.58|12898.58|0
1647960600000|2022-03-22 14:50:00|12915.79|12915.79|12909.34|12909.34|12917.08|12917.08|12898.78|12898.78|0
1647960900000|2022-03-22 14:55:00|12910.54|12910.54|12900.63|12900.63|12910.54|12910.54|12900.03|12900.03|0
1647961200000|2022-03-22 15:00:00|12902.61|12902.61|12890.92|12890.92|12905.42|12905.42|12888.94|12888.94|0
1647961500000|2022-03-22 15:05:00|12890.23|12890.23|12891.05|12891.05|12892.62|12892.62|12881.73|12881.73|0
1647961800000|2022-03-22 15:10:00|12893.11|12893.11|12904.22|12904.22|12904.22|12904.22|12893.11|12893.11|0
1647962100000|2022-03-22 15:15:00|12903.53|12903.53|12906.4|12906.4|12906.4|12906.4|12895.65|12895.65|0
1647962400000|2022-03-22 15:20:00|12908.38|12908.38|12909.55|12909.55|12914.3|12914.3|12907.01|12907.01|0
1647962700000|2022-03-22 15:25:00|12907.58|12907.58|12911.14|12911.14|12913.11|12913.11|12905.13|12905.13|0
1647963000000|2022-03-22 15:30:00|12910.45|12910.45|12885.46|12885.46|12910.45|12910.45|12883.49|12883.49|0
1647963300000|2022-03-22 15:35:00|12885.04|12885.04|12899.05|12899.05|12899.59|12899.59|12885.04|12885.04|0
1647963600000|2022-03-22 15:40:00|12899.74|12899.74|12872.9|12872.9|12899.74|12899.74|12872.9|12872.9|0
1647963900000|2022-03-22 15:45:00|12873.58|12873.58|12873.38|12873.38|12877.22|12877.22|12869.63|12869.63|0
1647964200000|2022-03-22 15:50:00|12877.33|12877.33|12870.61|12870.61|12877.74|12877.74|12870.61|12870.61|0
1647964500000|2022-03-22 15:55:00|12868.64|12868.64|12870.18|12870.18|12875.24|12875.24|12868.64|12868.64|0
1647964800000|2022-03-22 16:00:00|12874.13|12874.13|12866.16|12866.16|12875.35|12875.35|12866.16|12866.16|0
1647965100000|2022-03-22 16:05:00|12866.98|12866.98|12869.87|12869.87|12873.21|12873.21|12865.91|12865.91|0
1647965400000|2022-03-22 16:10:00|12867.89|12867.89|12871.82|12871.82|12872.36|12872.36|12864.82|12864.82|0
1647965700000|2022-03-22 16:15:00|12873.79|12873.79|12862.1|12862.1|12873.79|12873.79|12858.95|12858.95|0
1647966000000|2022-03-22 16:20:00|12863.47|12863.47|12861.34|12861.34|12863.47|12863.47|12850.34|12850.34|0
1647966300000|2022-03-22 16:25:00|12862.41|12862.41|12859.93|12859.93|12862.41|12862.41|12849.18|12849.18|0
1648023300000|2022-03-23 08:15:00|12983.17|12983.17|12974.51|12974.51|12990.77|12990.77|12971.78|12971.78|0
1648023600000|2022-03-23 08:20:00|12972.53|12972.53|12965.09|12965.09|12972.53|12972.53|12965|12965|0
1648023900000|2022-03-23 08:25:00|12972.99|12972.99|12966.75|12966.75|12974.44|12974.44|12962.59|12962.59|0
1648024200000|2022-03-23 08:30:00|12974.65|12974.65|12969.42|12969.42|12977.38|12977.38|12968.42|12968.42|0
1648024500000|2022-03-23 08:35:00|12963.49|12963.49|12946.97|12946.97|12970.97|12970.97|12944.16|12944.16|0
1648024800000|2022-03-23 08:40:00|12958.81|12958.81|12967.99|12967.99|12975.22|12975.22|12958.81|12958.81|0
1648025100000|2022-03-23 08:45:00|12969.36|12969.36|12987.4|12987.4|12987.82|12987.82|12968.68|12968.68|0
1648025400000|2022-03-23 08:50:00|12999.25|12999.25|12993.89|12993.89|12999.48|12999.48|12993.33|12993.33|0
1648025700000|2022-03-23 08:55:00|12984.01|12984.01|12962|12962|12984.7|12984.7|12960.8|12960.8|0
1648026000000|2022-03-23 09:00:00|12963.36|12963.36|12967.71|12967.71|12973.16|12973.16|12960.63|12960.63|0
1648026300000|2022-03-23 09:05:00|12967.03|12967.03|12959.4|12959.4|12967.03|12967.03|12955.8|12955.8|0
1648026600000|2022-03-23 09:10:00|12958.98|12958.98|12959.83|12959.83|12959.83|12959.83|12954.35|12954.35|0
1648026900000|2022-03-23 09:15:00|12960.52|12960.52|12967.76|12967.76|12967.76|12967.76|12958.71|12958.71|0
1648027200000|2022-03-23 09:20:00|12966.39|12966.39|12975.8|12975.8|12984.99|12984.99|12966.39|12966.39|0
1648027500000|2022-03-23 09:25:00|12979.74|12979.74|12989.01|12989.01|12990.3|12990.3|12979.74|12979.74|0
1648027800000|2022-03-23 09:30:00|12983.09|12983.09|12978.55|12978.55|12983.6|12983.6|12975.7|12975.7|0
1648028100000|2022-03-23 09:35:00|12970.65|12970.65|12954.16|12954.16|12970.65|12970.65|12940.39|12940.39|0
1648028400000|2022-03-23 09:40:00|12946.26|12946.26|12963.73|12963.73|12963.73|12963.73|12944.29|12944.29|0
1648028700000|2022-03-23 09:45:00|12961.68|12961.68|12953.16|12953.16|12961.68|12961.68|12934.21|12934.21|0
1648029000000|2022-03-23 09:50:00|12951.11|12951.11|12943.75|12943.75|12951.11|12951.11|12943.75|12943.75|0
1648029300000|2022-03-23 09:55:00|12937.82|12937.82|12933.75|12933.75|12937.82|12937.82|12923.66|12923.66|0
1648029600000|2022-03-23 10:00:00|12939.22|12939.22|12944.31|12944.31|12944.31|12944.31|12937.85|12937.85|0
1648029900000|2022-03-23 10:05:00|12946.36|12946.36|12945.61|12945.61|12952.21|12952.21|12943.28|12943.28|0
1648030200000|2022-03-23 10:10:00|12944.25|12944.25|12945.01|12945.01|12947.06|12947.06|12944.25|12944.25|0
1648030500000|2022-03-23 10:15:00|12943.64|12943.64|12938.74|12938.74|12943.64|12943.64|12937.04|12937.04|0
1648030800000|2022-03-23 10:20:00|12938.2|12938.2|12932.93|12932.93|12939.81|12939.81|12925.89|12925.89|0
1648031100000|2022-03-23 10:25:00|12936.88|12936.88|12939.85|12939.85|12946.75|12946.75|12936.27|12936.27|0
1648031400000|2022-03-23 10:30:00|12941.22|12941.22|12944.14|12944.14|12944.14|12944.14|12940.58|12940.58|0
1648031700000|2022-03-23 10:35:00|12942.09|12942.09|12948.7|12948.7|12949.3|12949.3|12942.09|12942.09|0
1648032000000|2022-03-23 10:40:00|12949.3|12949.3|12925.77|12925.77|12949.3|12949.3|12925.77|12925.77|0
1648032300000|2022-03-23 10:45:00|12921.82|12921.82|12938.6|12938.6|12938.6|12938.6|12917.03|12917.03|0
1648032600000|2022-03-23 10:50:00|12939.44|12939.44|12938.23|12938.23|12941.54|12941.54|12936.26|12936.26|0
1648032900000|2022-03-23 10:55:00|12939.6|12939.6|12935.38|12935.38|12939.6|12939.6|12929.13|12929.13|0
1648033200000|2022-03-23 11:00:00|12935.92|12935.92|12934.63|12934.63|12941.92|12941.92|12934.63|12934.63|0
1648033500000|2022-03-23 11:05:00|12932.66|12932.66|12932.27|12932.27|12932.96|12932.96|12926.12|12926.12|0
1648033800000|2022-03-23 11:10:00|12931.45|12931.45|12925.06|12925.06|12931.61|12931.61|12918.6|12918.6|0
1648034100000|2022-03-23 11:15:00|12925.75|12925.75|12923.78|12923.78|12926.43|12926.43|12923.78|12923.78|0
1648034400000|2022-03-23 11:20:00|12917.85|12917.85|12899.98|12899.98|12917.85|12917.85|12898.37|12898.37|0
1648034700000|2022-03-23 11:25:00|12900.52|12900.52|12903.65|12903.65|12905.84|12905.84|12899.91|12899.91|0
1648035000000|2022-03-23 11:30:00|12901.68|12901.68|12903.23|12903.23|12903.65|12903.65|12901.68|12901.68|0
1648035300000|2022-03-23 11:35:00|12902.81|12902.81|12909.85|12909.85|12909.85|12909.85|12895.81|12895.81|0
1648035600000|2022-03-23 11:40:00|12899.98|12899.98|12885.19|12885.19|12905.9|12905.9|12885.19|12885.19|0
1648035900000|2022-03-23 11:45:00|12883.82|12883.82|12883.5|12883.5|12889.96|12889.96|12881.85|12881.85|0
1648036200000|2022-03-23 11:50:00|12879.55|12879.55|12882.29|12882.29|12882.29|12882.29|12878.27|12878.27|0
1648036500000|2022-03-23 11:55:00|12881.6|12881.6|12884.67|12884.67|12887.44|12887.44|12881.6|12881.6|0
1648036800000|2022-03-23 12:00:00|12882.69|12882.69|12863.3|12863.3|12882.69|12882.69|12861.32|12861.32|0
1648037100000|2022-03-23 12:05:00|12867.25|12867.25|12868.66|12868.66|12870.72|12870.72|12863.3|12863.3|0
1648037400000|2022-03-23 12:10:00|12872.61|12872.61|12874.34|12874.34|12881.88|12881.88|12872.61|12872.61|0
1648037700000|2022-03-23 12:15:00|12876.4|12876.4|12881.08|12881.08|12883.05|12883.05|12862.85|12862.85|0
1648038000000|2022-03-23 12:20:00|12879.1|12879.1|12868.61|12868.61|12883.05|12883.05|12868.01|12868.01|0
1648038300000|2022-03-23 12:25:00|12867.92|12867.92|12872.4|12872.4|12872.4|12872.4|12857.29|12857.29|0
1648038600000|2022-03-23 12:30:00|12864.51|12864.51|12858.43|12858.43|12881.59|12881.59|12858.43|12858.43|0
1648038900000|2022-03-23 12:35:00|12858.01|12858.01|12863.15|12863.15|12878.94|12878.94|12854.48|12854.48|0
1648039200000|2022-03-23 12:40:00|12861.17|12861.17|12862.28|12862.28|12865.54|12865.54|12861.17|12861.17|0
1648039500000|2022-03-23 12:45:00|12866.23|12866.23|12853.01|12853.01|12867.59|12867.59|12853.01|12853.01|0
1648039800000|2022-03-23 12:50:00|12854.99|12854.99|12835.23|12835.23|12854.99|12854.99|12834.55|12834.55|0
1648040100000|2022-03-23 12:55:00|12834.55|12834.55|12837.31|12837.31|12838.57|12838.57|12833.18|12833.18|0
1648040400000|2022-03-23 13:00:00|12839.28|12839.28|12845.36|12845.36|12845.36|12845.36|12837.23|12837.23|0
1648040700000|2022-03-23 13:05:00|12847.34|12847.34|12845.41|12845.41|12848.54|12848.54|12840.81|12840.81|0
1648041000000|2022-03-23 13:10:00|12844.88|12844.88|12836.47|12836.47|12845.7|12845.7|12832.44|12832.44|0
1648041300000|2022-03-23 13:15:00|12838.44|12838.44|12844.88|12844.88|12846.24|12846.24|12837.21|12837.21|0
1648041600000|2022-03-23 13:20:00|12844.34|12844.34|12852.31|12852.31|12852.31|12852.31|12844.34|12844.34|0
1648041900000|2022-03-23 13:25:00|12854.29|12854.29|12877.07|12877.07|12877.07|12877.07|12854.29|12854.29|0
1648042200000|2022-03-23 13:30:00|12877.48|12877.48|12874.49|12874.49|12888.93|12888.93|12864.97|12864.97|0
1648042500000|2022-03-23 13:35:00|12874.08|12874.08|12861.54|12861.54|12874.08|12874.08|12860.86|12860.86|0
1648042800000|2022-03-23 13:40:00|12859.57|12859.57|12813.17|12813.17|12862.03|12862.03|12807.25|12807.25|0
1648043100000|2022-03-23 13:45:00|12811.2|12811.2|12794.64|12794.64|12811.2|12811.2|12792.8|12792.8|0
1648043400000|2022-03-23 13:50:00|12790.69|12790.69|12786.29|12786.29|12797.49|12797.49|12763.37|12763.37|0
1648043700000|2022-03-23 13:55:00|12792.22|12792.22|12804.61|12804.61|12810.73|12810.73|12768.52|12768.52|0
1648044000000|2022-03-23 14:00:00|12805.43|12805.43|12802.7|12802.7|12813.63|12813.63|12794.04|12794.04|0
1648044300000|2022-03-23 14:05:00|12803.38|12803.38|12818.63|12818.63|12819.32|12819.32|12803.38|12803.38|0
1648044600000|2022-03-23 14:10:00|12817.95|12817.95|12818.62|12818.62|12818.62|12818.62|12806.01|12806.01|0
1648044900000|2022-03-23 14:15:00|12819.46|12819.46|12840.49|12840.49|12840.49|12840.49|12819.46|12819.46|0
1648045200000|2022-03-23 14:20:00|12842.46|12842.46|12857.52|12857.52|12861.53|12861.53|12842.46|12842.46|0
1648045500000|2022-03-23 14:25:00|12863.44|12863.44|12867.52|12867.52|12869.49|12869.49|12860.1|12860.1|0
1648045800000|2022-03-23 14:30:00|12867.1|12867.1|12845.31|12845.31|12867.1|12867.1|12841.37|12841.37|0
1648046100000|2022-03-23 14:35:00|12849.26|12849.26|12845.61|12845.61|12853.29|12853.29|12838.71|12838.71|0
1648046400000|2022-03-23 14:40:00|12847.58|12847.58|12845.72|12845.72|12854.27|12854.27|12837.99|12837.99|0
1648046700000|2022-03-23 14:45:00|12841.77|12841.77|12829.2|12829.2|12845.72|12845.72|12829.2|12829.2|0
1648047000000|2022-03-23 14:50:00|12825.25|12825.25|12832.79|12832.79|12839.4|12839.4|12825.25|12825.25|0
1648047300000|2022-03-23 14:55:00|12828.69|12828.69|12838.6|12838.6|12838.6|12838.6|12828.69|12828.69|0
1648047600000|2022-03-23 15:00:00|12839.28|12839.28|12838.61|12838.61|12847.72|12847.72|12838.61|12838.61|0
1648047900000|2022-03-23 15:05:00|12837.92|12837.92|12839.84|12839.84|12847.74|12847.74|12828.9|12828.9|0
1648048200000|2022-03-23 15:10:00|12843.79|12843.79|12848.03|12848.03|12849.71|12849.71|12839.08|12839.08|0
1648048500000|2022-03-23 15:15:00|12848.71|12848.71|12861.89|12861.89|12861.89|12861.89|12848.58|12848.58|0
1648048800000|2022-03-23 15:20:00|12861.07|12861.07|12866.41|12866.41|12866.41|12866.41|12858.71|12858.71|0
1648049100000|2022-03-23 15:25:00|12867.01|12867.01|12849.96|12849.96|12867.01|12867.01|12847.23|12847.23|0
1648049400000|2022-03-23 15:30:00|12849.28|12849.28|12831.74|12831.74|12849.28|12849.28|12831.74|12831.74|0
1648049700000|2022-03-23 15:35:00|12832.34|12832.34|12846.17|12846.17|12846.17|12846.17|12832.26|12832.26|0
1648050000000|2022-03-23 15:40:00|12850.12|12850.12|12857.38|12857.38|12857.38|12857.38|12845.48|12845.48|0
1648050300000|2022-03-23 15:45:00|12863.3|12863.3|12845.01|12845.01|12864.91|12864.91|12845.01|12845.01|0
1648050600000|2022-03-23 15:50:00|12845.83|12845.83|12846|12846|12857.16|12857.16|12844.6|12844.6|0
1648050900000|2022-03-23 15:55:00|12847.37|12847.37|12830.64|12830.64|12848.33|12848.33|12830.64|12830.64|0
1648051200000|2022-03-23 16:00:00|12829.81|12829.81|12854.77|12854.77|12854.77|12854.77|12829.4|12829.4|0
1648051500000|2022-03-23 16:05:00|12853.95|12853.95|12835.27|12835.27|12855.13|12855.13|12832.39|12832.39|0
1648051800000|2022-03-23 16:10:00|12831.32|12831.32|12826.04|12826.04|12834.58|12834.58|12816.43|12816.43|0
1648052100000|2022-03-23 16:15:00|12826.45|12826.45|12840.97|12840.97|12840.97|12840.97|12824.14|12824.14|0
1648052400000|2022-03-23 16:20:00|12841.39|12841.39|12832.25|12832.25|12845.04|12845.04|12832.25|12832.25|0
1648052700000|2022-03-23 16:25:00|12832.93|12832.93|12852.89|12852.89|12856.23|12856.23|12832.63|12832.63|0
1648109700000|2022-03-24 08:15:00|12851.69|12851.69|12826.8|12826.8|12852.77|12852.77|12826.8|12826.8|0
1648110000000|2022-03-24 08:20:00|12824.83|12824.83|12846.63|12846.63|12848.52|12848.52|12818.75|12818.75|0
1648110300000|2022-03-24 08:25:00|12847.7|12847.7|12864.45|12864.45|12867.19|12867.19|12846.63|12846.63|0
1648110600000|2022-03-24 08:30:00|12870.37|12870.37|12874.75|12874.75|12913.47|12913.47|12864.06|12864.06|0
1648110900000|2022-03-24 08:35:00|12873.38|12873.38|12882.45|12882.45|12889.4|12889.4|12873.38|12873.38|0
1648111200000|2022-03-24 08:40:00|12886.4|12886.4|12892.55|12892.55|12899|12899|12882.45|12882.45|0
1648111500000|2022-03-24 08:45:00|12893.23|12893.23|12878.59|12878.59|12905.08|12905.08|12875.86|12875.86|0
1648111800000|2022-03-24 08:50:00|12878.18|12878.18|12872.12|12872.12|12879.41|12879.41|12872.12|12872.12|0
1648112100000|2022-03-24 08:55:00|12871.05|12871.05|12858.01|12858.01|12871.05|12871.05|12852.77|12852.77|0
1648112400000|2022-03-24 09:00:00|12856.04|12856.04|12860.82|12860.82|12862.87|12862.87|12853.69|12853.69|0
1648112700000|2022-03-24 09:05:00|12859.45|12859.45|12851.7|12851.7|12863.47|12863.47|12851.55|12851.55|0
1648113000000|2022-03-24 09:10:00|12849.65|12849.65|12859.83|12859.83|12861.36|12861.36|12849.65|12849.65|0
1648113300000|2022-03-24 09:15:00|12859.15|12859.15|12871.77|12871.77|12871.77|12871.77|12856.49|12856.49|0
1648113600000|2022-03-24 09:20:00|12871.16|12871.16|12866.17|12866.17|12880.02|12880.02|12866.17|12866.17|0
1648113900000|2022-03-24 09:25:00|12868.14|12868.14|12855.34|12855.34|12870.18|12870.18|12855.34|12855.34|0
1648114200000|2022-03-24 09:30:00|12853.98|12853.98|12858.44|12858.44|12859.73|12859.73|12848.65|12848.65|0
1648114500000|2022-03-24 09:35:00|12859.8|12859.8|12859.87|12859.87|12863.68|12863.68|12856.99|12856.99|0
1648114800000|2022-03-24 09:40:00|12855.76|12855.76|12862.93|12862.93|12862.93|12862.93|12855.03|12855.03|0
1648115100000|2022-03-24 09:45:00|12862.25|12862.25|12870.64|12870.64|12872.01|12872.01|12851.66|12851.66|0
1648115400000|2022-03-24 09:50:00|12869.44|12869.44|12867.02|12867.02|12870.51|12870.51|12866.48|12866.48|0
1648115700000|2022-03-24 09:55:00|12864.97|12864.97|12859.9|12859.9|12865.79|12865.79|12859.9|12859.9|0
1648116000000|2022-03-24 10:00:00|12853.97|12853.97|12801.76|12801.76|12853.97|12853.97|12801.76|12801.76|0
1648116300000|2022-03-24 10:05:00|12797.81|12797.81|12785.31|12785.31|12811.71|12811.71|12785.31|12785.31|0
1648116600000|2022-03-24 10:10:00|12781.36|12781.36|12767.08|12767.08|12786.59|12786.59|12766.47|12766.47|0
1648116900000|2022-03-24 10:15:00|12769.05|12769.05|12780.22|12780.22|12780.22|12780.22|12762.44|12762.44|0
1648117200000|2022-03-24 10:20:00|12774.29|12774.29|12750.67|12750.67|12785.07|12785.07|12750.67|12750.67|0
1648117500000|2022-03-24 10:25:00|12754.62|12754.62|12751.05|12751.05|12762.6|12762.6|12750.61|12750.61|0
1648117800000|2022-03-24 10:30:00|12749.08|12749.08|12735.73|12735.73|12750.44|12750.44|12734.45|12734.45|0
1648118100000|2022-03-24 10:35:00|12733.76|12733.76|12728.52|12728.52|12735.13|12735.13|12725.25|12725.25|0
1648118400000|2022-03-24 10:40:00|12732.47|12732.47|12726.1|12726.1|12736.37|12736.37|12726.1|12726.1|0
1648118700000|2022-03-24 10:45:00|12724.12|12724.12|12724.66|12724.66|12729.29|12729.29|12720.17|12720.17|0
1648119000000|2022-03-24 10:50:00|12725.34|12725.34|12732.83|12732.83|12732.83|12732.83|12723.35|12723.35|0
1648119300000|2022-03-24 10:55:00|12736.78|12736.78|12737.64|12737.64|12738.78|12738.78|12736.1|12736.1|0
1648119600000|2022-03-24 11:00:00|12736.96|12736.96|12745.84|12745.84|12750.45|12750.45|12736.42|12736.42|0
1648119900000|2022-03-24 11:05:00|12747.2|12747.2|12760.78|12760.78|12772.71|12772.71|12745.84|12745.84|0
1648120200000|2022-03-24 11:10:00|12758.81|12758.81|12756.89|12756.89|12766.21|12766.21|12755.98|12755.98|0
1648120500000|2022-03-24 11:15:00|12752.94|12752.94|12759.23|12759.23|12760.5|12760.5|12751.79|12751.79|0
1648120800000|2022-03-24 11:20:00|12756.5|12756.5|12765.44|12765.44|12765.44|12765.44|12751.98|12751.98|0
1648121100000|2022-03-24 11:25:00|12766.8|12766.8|12765.83|12765.83|12773.8|12773.8|12765.83|12765.83|0
1648121400000|2022-03-24 11:30:00|12764.19|12764.19|12771.78|12771.78|12773.5|12773.5|12762.95|12762.95|0
1648121700000|2022-03-24 11:35:00|12773.76|12773.76|12773.52|12773.52|12774.6|12774.6|12772.49|12772.49|0
1648122000000|2022-03-24 11:40:00|12770.86|12770.86|12765.66|12765.66|12770.86|12770.86|12730.94|12730.94|0
1648122300000|2022-03-24 11:45:00|12766.35|12766.35|12785.41|12785.41|12785.41|12785.41|12764.37|12764.37|0
1648122600000|2022-03-24 11:50:00|12784.05|12784.05|12765.07|12765.07|12784.05|12784.05|12765.07|12765.07|0
1648122900000|2022-03-24 11:55:00|12765.76|12765.76|12760.98|12760.98|12767.73|12767.73|12754.67|12754.67|0
1648123200000|2022-03-24 12:00:00|12762.96|12762.96|12773.11|12773.11|12773.11|12773.11|12762.96|12762.96|0
1648123500000|2022-03-24 12:05:00|12771.74|12771.74|12772.35|12772.35|12779.11|12779.11|12769.69|12769.69|0
1648123800000|2022-03-24 12:10:00|12770.38|12770.38|12772.43|12772.43|12780.33|12780.33|12769.25|12769.25|0
1648124100000|2022-03-24 12:15:00|12776.38|12776.38|12781.62|12781.62|12781.62|12781.62|12775.69|12775.69|0
1648124400000|2022-03-24 12:20:00|12777.67|12777.67|12777.83|12777.83|12780.49|12780.49|12770.24|12770.24|0
1648124700000|2022-03-24 12:25:00|12778.52|12778.52|12787.63|12787.63|12787.63|12787.63|12774.71|12774.71|0
1648125000000|2022-03-24 12:30:00|12783.68|12783.68|12776.32|12776.32|12783.68|12783.68|12775.1|12775.1|0
1648125300000|2022-03-24 12:35:00|12774.34|12774.34|12772.39|12772.39|12775.73|12775.73|12772|12772|0
1648125600000|2022-03-24 12:40:00|12771.7|12771.7|12789.02|12789.02|12789.02|12789.02|12771.1|12771.1|0
1648125900000|2022-03-24 12:45:00|12790.23|12790.23|12781.73|12781.73|12790.23|12790.23|12775.87|12775.87|0
1648126200000|2022-03-24 12:50:00|12782.42|12782.42|12777.95|12777.95|12784.78|12784.78|12777.95|12777.95|0
1648126500000|2022-03-24 12:55:00|12775.98|12775.98|12782.35|12782.35|12782.35|12782.35|12772.85|12772.85|0
1648126800000|2022-03-24 13:00:00|12786.3|12786.3|12790.49|12790.49|12790.49|12790.49|12785.62|12785.62|0
1648127100000|2022-03-24 13:05:00|12788.52|12788.52|12790.78|12790.78|12797.7|12797.7|12782.2|12782.2|0
1648127400000|2022-03-24 13:10:00|12789.94|12789.94|12782.36|12782.36|12793.3|12793.3|12782.29|12782.29|0
1648127700000|2022-03-24 13:15:00|12772.49|12772.49|12774.51|12774.51|12777.12|12777.12|12769.19|12769.19|0
1648128000000|2022-03-24 13:20:00|12778.46|12778.46|12786.97|12786.97|12790.92|12790.92|12777.17|12777.17|0
1648128300000|2022-03-24 13:25:00|12787.65|12787.65|12763.48|12763.48|12787.65|12787.65|12763.48|12763.48|0
1648128600000|2022-03-24 13:30:00|12764.16|12764.16|12762.7|12762.7|12766.21|12766.21|12750.02|12750.02|0
1648128900000|2022-03-24 13:35:00|12762.28|12762.28|12759.12|12759.12|12767.78|12767.78|12757.23|12757.23|0
1648129200000|2022-03-24 13:40:00|12755.02|12755.02|12749.18|12749.18|12758.34|12758.34|12749.18|12749.18|0
1648129500000|2022-03-24 13:45:00|12751.16|12751.16|12738.67|12738.67|12754.81|12754.81|12736.02|12736.02|0
1648129800000|2022-03-24 13:50:00|12739.36|12739.36|12746.15|12746.15|12749.19|12749.19|12734.19|12734.19|0
1648130100000|2022-03-24 13:55:00|12747.22|12747.22|12737.81|12737.81|12749.57|12749.57|12736.2|12736.2|0
1648130400000|2022-03-24 14:00:00|12739.02|12739.02|12760.15|12760.15|12766.23|12766.23|12739.02|12739.02|0
1648130700000|2022-03-24 14:05:00|12764.1|12764.1|12768.36|12768.36|12769.12|12769.12|12755.92|12755.92|0
1648131000000|2022-03-24 14:10:00|12770.34|12770.34|12786.97|12786.97|12800.87|12800.87|12769.74|12769.74|0
1648131300000|2022-03-24 14:15:00|12786.28|12786.28|12778.16|12778.16|12786.28|12786.28|12774.34|12774.34|0
1648131600000|2022-03-24 14:20:00|12779.52|12779.52|12749.51|12749.51|12780.21|12780.21|12749.51|12749.51|0
1648131900000|2022-03-24 14:25:00|12753.46|12753.46|12771.82|12771.82|12771.82|12771.82|12753.46|12753.46|0
1648132200000|2022-03-24 14:30:00|12763.92|12763.92|12784.13|12784.13|12790.82|12790.82|12763.92|12763.92|0
1648132500000|2022-03-24 14:35:00|12783.71|12783.71|12766.63|12766.63|12783.71|12783.71|12763.66|12763.66|0
1648132800000|2022-03-24 14:40:00|12767.99|12767.99|12779.09|12779.09|12779.77|12779.77|12764.58|12764.58|0
1648133100000|2022-03-24 14:45:00|12779.69|12779.69|12795.78|12795.78|12797.75|12797.75|12779.69|12779.69|0
1648133400000|2022-03-24 14:50:00|12793.8|12793.8|12775.25|12775.25|12793.8|12793.8|12775.25|12775.25|0
1648133700000|2022-03-24 14:55:00|12775.93|12775.93|12788|12788|12788|12788|12775.93|12775.93|0
1648134000000|2022-03-24 15:00:00|12789.36|12789.36|12780.98|12780.98|12813.12|12813.12|12778.93|12778.93|0
1648134300000|2022-03-24 15:05:00|12781.52|12781.52|12759.56|12759.56|12790.86|12790.86|12758.87|12758.87|0
1648134600000|2022-03-24 15:10:00|12757.58|12757.58|12763.27|12763.27|12769.44|12769.44|12752.27|12752.27|0
1648134900000|2022-03-24 15:15:00|12767.22|12767.22|12784.35|12784.35|12784.35|12784.35|12767.22|12767.22|0
1648135200000|2022-03-24 15:20:00|12785.61|12785.61|12792.41|12792.41|12795.95|12795.95|12785.61|12785.61|0
1648135500000|2022-03-24 15:25:00|12793.09|12793.09|12801.89|12801.89|12804.32|12804.32|12793.09|12793.09|0
1648135800000|2022-03-24 15:30:00|12798.47|12798.47|12814.65|12814.65|12814.65|12814.65|12797.79|12797.79|0
1648136100000|2022-03-24 15:35:00|12816.71|12816.71|12825.18|12825.18|12826.38|12826.38|12814.65|12814.65|0
1648136400000|2022-03-24 15:40:00|12825.71|12825.71|12812.15|12812.15|12825.71|12825.71|12812.15|12812.15|0
1648136700000|2022-03-24 15:45:00|12812.84|12812.84|12817.53|12817.53|12818.9|12818.9|12812.84|12812.84|0
1648137000000|2022-03-24 15:50:00|12813.58|12813.58|12804.32|12804.32|12818.82|12818.82|12804.32|12804.32|0
1648137300000|2022-03-24 15:55:00|12802.35|12802.35|12777.45|12777.45|12802.35|12802.35|12776.01|12776.01|0
1648137600000|2022-03-24 16:00:00|12775.48|12775.48|12753.89|12753.89|12779.43|12779.43|12750.78|12750.78|0
1648137900000|2022-03-24 16:05:00|12751.91|12751.91|12770.94|12770.94|12770.94|12770.94|12751.91|12751.91|0
1648138200000|2022-03-24 16:10:00|12774.89|12774.89|12787.42|12787.42|12789.39|12789.39|12772.15|12772.15|0
1648138500000|2022-03-24 16:15:00|12787.84|12787.84|12780.2|12780.2|12791.79|12791.79|12779.72|12779.72|0
1648138800000|2022-03-24 16:20:00|12780.88|12780.88|12788.53|12788.53|12793.32|12793.32|12780.88|12780.88|0
1648139100000|2022-03-24 16:25:00|12787.85|12787.85|12795.21|12795.21|12795.21|12795.21|12778.69|12778.69|0
1648196100000|2022-03-25 08:15:00|12818.51|12818.51|12759.08|12759.08|12818.51|12818.51|12759.08|12759.08|0
1648196400000|2022-03-25 08:20:00|12758.39|12758.39|12769.51|12769.51|12776.12|12776.12|12753.92|12753.92|0
1648196700000|2022-03-25 08:25:00|12770.19|12770.19|12791.86|12791.86|12799.43|12799.43|12770.19|12770.19|0
1648197000000|2022-03-25 08:30:00|12790.05|12790.05|12789.22|12789.22|12794.16|12794.16|12779.88|12779.88|0
1648197300000|2022-03-25 08:35:00|12790.59|12790.59|12813.84|12813.84|12815.74|12815.74|12790.59|12790.59|0
1648197600000|2022-03-25 08:40:00|12811.11|12811.11|12832.68|12832.68|12832.68|12832.68|12811.11|12811.11|0
1648197900000|2022-03-25 08:45:00|12833.36|12833.36|12860.23|12860.23|12862.12|12862.12|12833.36|12833.36|0
1648198200000|2022-03-25 08:50:00|12874.05|12874.05|12888.32|12888.32|12888.32|12888.32|12874.05|12874.05|0
1648198500000|2022-03-25 08:55:00|12889|12889|12875.39|12875.39|12890.78|12890.78|12871.64|12871.64|0
1648198800000|2022-03-25 09:00:00|12874.71|12874.71|12882.01|12882.01|12894.66|12894.66|12858.34|12858.34|0
1648199100000|2022-03-25 09:05:00|12882.54|12882.54|12877.9|12877.9|12889.9|12889.9|12877.9|12877.9|0
1648199400000|2022-03-25 09:10:00|12873.61|12873.61|12869.03|12869.03|12880.97|12880.97|12861.84|12861.84|0
1648199700000|2022-03-25 09:15:00|12878.91|12878.91|12867.41|12867.41|12880.96|12880.96|12862.38|12862.38|0
1648200000000|2022-03-25 09:20:00|12865.36|12865.36|12859.66|12859.66|12881.98|12881.98|12859.66|12859.66|0
1648200300000|2022-03-25 09:25:00|12858.58|12858.58|12865.58|12865.58|12868.24|12868.24|12858.58|12858.58|0
1648200600000|2022-03-25 09:30:00|12861.63|12861.63|12863|12863|12878.11|12878.11|12859.66|12859.66|0
1648200900000|2022-03-25 09:35:00|12861.02|12861.02|12867.59|12867.59|12868.73|12868.73|12858.37|12858.37|0
1648201200000|2022-03-25 09:40:00|12869.57|12869.57|12889.57|12889.57|12889.57|12889.57|12869.57|12869.57|0
1648201500000|2022-03-25 09:45:00|12890.41|12890.41|12891.75|12891.75|12895.8|12895.8|12890.41|12890.41|0
1648201800000|2022-03-25 09:50:00|12893.56|12893.56|12897|12897|12908.69|12908.69|12893.56|12893.56|0
1648202100000|2022-03-25 09:55:00|12895.93|12895.93|12901.25|12901.25|12907.85|12907.85|12895.93|12895.93|0
1648202400000|2022-03-25 10:00:00|12909.15|12909.15|12901.27|12901.27|12914.72|12914.72|12898.47|12898.47|0
1648202700000|2022-03-25 10:05:00|12901.96|12901.96|12897.37|12897.37|12904.01|12904.01|12895.24|12895.24|0
1648203000000|2022-03-25 10:10:00|12895.56|12895.56|12892.09|12892.09|12897.61|12897.61|12888.82|12888.82|0
1648203300000|2022-03-25 10:15:00|12891.01|12891.01|12904.01|12904.01|12911.23|12911.23|12891.01|12891.01|0
1648203600000|2022-03-25 10:20:00|12903.48|12903.48|12909.42|12909.42|12909.42|12909.42|12901.18|12901.18|0
1648203900000|2022-03-25 10:25:00|12908.88|12908.88|12920.67|12920.67|12921.27|12921.27|12908.88|12908.88|0
1648204200000|2022-03-25 10:30:00|12921.35|12921.35|12917.54|12917.54|12922.04|12922.04|12916.72|12916.72|0
1648204500000|2022-03-25 10:35:00|12915.49|12915.49|12911.55|12911.55|12916.79|12916.79|12911.55|12911.55|0
1648204800000|2022-03-25 10:40:00|12905.63|12905.63|12907.68|12907.68|12907.68|12907.68|12899.7|12899.7|0
1648205100000|2022-03-25 10:45:00|12903.73|12903.73|12906.31|12906.31|12906.31|12906.31|12897.04|12897.04|0
1648205400000|2022-03-25 10:50:00|12902.89|12902.89|12906.08|12906.08|12908.54|12908.54|12901.53|12901.53|0
1648205700000|2022-03-25 10:55:00|12906.76|12906.76|12927.22|12927.22|12927.22|12927.22|12906.76|12906.76|0
1648206000000|2022-03-25 11:00:00|12927.9|12927.9|12923.84|12923.84|12927.9|12927.9|12913.5|12913.5|0
1648206300000|2022-03-25 11:05:00|12922.58|12922.58|12918.29|12918.29|12923.11|12923.11|12918.29|12918.29|0
1648206600000|2022-03-25 11:10:00|12918.97|12918.97|12921.93|12921.93|12936.14|12936.14|12911.08|12911.08|0
1648206900000|2022-03-25 11:15:00|12912.06|12912.06|12918.15|12918.15|12923.69|12923.69|12912.06|12912.06|0
1648207200000|2022-03-25 11:20:00|12919.51|12919.51|12915.59|12915.59|12928.8|12928.8|12908.38|12908.38|0
1648207500000|2022-03-25 11:25:00|12913.62|12913.62|12908.38|12908.38|12918.25|12918.25|12908.38|12908.38|0
1648207800000|2022-03-25 11:30:00|12910.35|12910.35|12908.06|12908.06|12914.3|12914.3|12906.37|12906.37|0
1648208100000|2022-03-25 11:35:00|12906.69|12906.69|12906.08|12906.08|12907.98|12907.98|12904.03|12904.03|0
1648208400000|2022-03-25 11:40:00|12905.67|12905.67|12914.58|12914.58|12915.95|12915.95|12905.67|12905.67|0
1648208700000|2022-03-25 11:45:00|12915.26|12915.26|12918.14|12918.14|12918.68|12918.68|12912.82|12912.82|0
1648209000000|2022-03-25 11:50:00|12918.68|12918.68|12917.42|12917.42|12925.4|12925.4|12906.75|12906.75|0
1648209300000|2022-03-25 11:55:00|12914.69|12914.69|12913.98|12913.98|12914.69|12914.69|12910.59|12910.59|0
1648209600000|2022-03-25 12:00:00|12912.9|12912.9|12903.13|12903.13|12912.9|12912.9|12902.45|12902.45|0
1648209900000|2022-03-25 12:05:00|12899.18|12899.18|12902.06|12902.06|12903.82|12903.82|12899.18|12899.18|0
1648210200000|2022-03-25 12:10:00|12901.64|12901.64|12896.87|12896.87|12901.64|12901.64|12893.74|12893.74|0
1648210500000|2022-03-25 12:15:00|12896.18|12896.18|12895.69|12895.69|12902.79|12902.79|12895.69|12895.69|0
1648210800000|2022-03-25 12:20:00|12896.52|12896.52|12904.7|12904.7|12906.2|12906.2|12896.52|12896.52|0
1648211100000|2022-03-25 12:25:00|12900.75|12900.75|12884.88|12884.88|12900.75|12900.75|12884.88|12884.88|0
1648211400000|2022-03-25 12:30:00|12884.2|12884.2|12883.89|12883.89|12884.2|12884.2|12879.18|12879.18|0
1648211700000|2022-03-25 12:35:00|12884.57|12884.57|12915.95|12915.95|12922.77|12922.77|12884.57|12884.57|0
1648212000000|2022-03-25 12:40:00|12914.58|12914.58|12910.53|12910.53|12914.99|12914.99|12910.53|12910.53|0
1648212300000|2022-03-25 12:45:00|12908.56|12908.56|12915.38|12915.38|12916|12916|12908.56|12908.56|0
1648212600000|2022-03-25 12:50:00|12914.01|12914.01|12917.81|12917.81|12920.55|12920.55|12914.01|12914.01|0
1648212900000|2022-03-25 12:55:00|12925.71|12925.71|12901.14|12901.14|12926.91|12926.91|12899.93|12899.93|0
1648213200000|2022-03-25 13:00:00|12900.72|12900.72|12901.96|12901.96|12902.69|12902.69|12899.57|12899.57|0
1648213500000|2022-03-25 13:05:00|12903.93|12903.93|12895.51|12895.51|12903.93|12903.93|12889.81|12889.81|0
1648213800000|2022-03-25 13:10:00|12897.56|12897.56|12888.69|12888.69|12900.39|12900.39|12888.69|12888.69|0
1648214100000|2022-03-25 13:15:00|12889.22|12889.22|12891.88|12891.88|12891.88|12891.88|12885.96|12885.96|0
1648214400000|2022-03-25 13:20:00|12885.96|12885.96|12876.76|12876.76|12889.97|12889.97|12875.47|12875.47|0
1648214700000|2022-03-25 13:25:00|12876.08|12876.08|12871.88|12871.88|12878.05|12878.05|12869.25|12869.25|0
1648215000000|2022-03-25 13:30:00|12872.48|12872.48|12860.1|12860.1|12872.48|12872.48|12858.8|12858.8|0
1648215300000|2022-03-25 13:35:00|12859.68|12859.68|12828.18|12828.18|12862.07|12862.07|12828.18|12828.18|0
1648215600000|2022-03-25 13:40:00|12827.5|12827.5|12830.48|12830.48|12835.55|12835.55|12822.5|12822.5|0
1648215900000|2022-03-25 13:45:00|12834.43|12834.43|12835.88|12835.88|12845.06|12845.06|12834.06|12834.06|0
1648216200000|2022-03-25 13:50:00|12835.2|12835.2|12830.84|12830.84|12841.2|12841.2|12825.82|12825.82|0
1648216500000|2022-03-25 13:55:00|12830.16|12830.16|12822.13|12822.13|12830.98|12830.98|12822.13|12822.13|0
1648216800000|2022-03-25 14:00:00|12828.05|12828.05|12825.64|12825.64|12833.98|12833.98|12821.18|12821.18|0
1648217100000|2022-03-25 14:05:00|12824.95|12824.95|12832.24|12832.24|12832.24|12832.24|12810.64|12810.64|0
1648217400000|2022-03-25 14:10:00|12836.19|12836.19|12839.24|12839.24|12839.24|12839.24|12822.29|12822.29|0
1648217700000|2022-03-25 14:15:00|12838.7|12838.7|12832.33|12832.33|12838.78|12838.78|12831.41|12831.41|0
1648218000000|2022-03-25 14:20:00|12831.65|12831.65|12821.78|12821.78|12833.47|12833.47|12821.78|12821.78|0
1648218300000|2022-03-25 14:25:00|12821.1|12821.1|12824.13|12824.13|12828.08|12828.08|12820.41|12820.41|0
1648218600000|2022-03-25 14:30:00|12824.73|12824.73|12824.1|12824.1|12827.92|12827.92|12815.39|12815.39|0
1648218900000|2022-03-25 14:35:00|12824.78|12824.78|12851.75|12851.75|12856.45|12856.45|12824.78|12824.78|0
1648219200000|2022-03-25 14:40:00|12845.82|12845.82|12844.7|12844.7|12850.37|12850.37|12843.62|12843.62|0
1648219500000|2022-03-25 14:45:00|12846.75|12846.75|12874.18|12874.18|12874.18|12874.18|12846.75|12846.75|0
1648219800000|2022-03-25 14:50:00|12870.08|12870.08|12864.2|12864.2|12870.08|12870.08|12862.49|12862.49|0
1648220100000|2022-03-25 14:55:00|12864.88|12864.88|12858.21|12858.21|12864.88|12864.88|12855.47|12855.47|0
1648220400000|2022-03-25 15:00:00|12859.28|12859.28|12839.06|12839.06|12859.28|12859.28|12837.98|12837.98|0
1648220700000|2022-03-25 15:05:00|12838.22|12838.22|12809.63|12809.63|12838.75|12838.75|12809.63|12809.63|0
1648221000000|2022-03-25 15:10:00|12810.05|12810.05|12789.2|12789.2|12810.05|12810.05|12783.16|12783.16|0
1648221300000|2022-03-25 15:15:00|12790.46|12790.46|12784.38|12784.38|12790.46|12790.46|12783.7|12783.7|0
1648221600000|2022-03-25 15:20:00|12783.85|12783.85|12777.69|12777.69|12787.6|12787.6|12777.69|12777.69|0
1648221900000|2022-03-25 15:25:00|12777.01|12777.01|12777.81|12777.81|12777.81|12777.81|12755.41|12755.41|0
1648222200000|2022-03-25 15:30:00|12777.12|12777.12|12770.68|12770.68|12777.12|12777.12|12762.02|12762.02|0
1648222500000|2022-03-25 15:35:00|12770|12770|12761.6|12761.6|12770|12770|12761.6|12761.6|0
1648222800000|2022-03-25 15:40:00|12760.92|12760.92|12803.37|12803.37|12803.37|12803.37|12760.92|12760.92|0
1648223100000|2022-03-25 15:45:00|12802.95|12802.95|12800.26|12800.26|12812.26|12812.26|12800.2|12800.2|0
1648223400000|2022-03-25 15:50:00|12796.31|12796.31|12796.36|12796.36|12802.99|12802.99|12796.31|12796.31|0
1648223700000|2022-03-25 15:55:00|12795.76|12795.76|12796.65|12796.65|12797.19|12797.19|12780.84|12780.84|0
1648224000000|2022-03-25 16:00:00|12795.29|12795.29|12795.12|12795.12|12795.29|12795.29|12787.92|12787.92|0
1648224300000|2022-03-25 16:05:00|12794.7|12794.7|12792.1|12792.1|12797.1|12797.1|12786.86|12786.86|0
1648224600000|2022-03-25 16:10:00|12790.89|12790.89|12787.13|12787.13|12795.45|12795.45|12786.96|12786.96|0
1648224900000|2022-03-25 16:15:00|12787.66|12787.66|12786.87|12786.87|12789.37|12789.37|12782.96|12782.96|0
1648225200000|2022-03-25 16:20:00|12787.55|12787.55|12775.85|12775.85|12788.02|12788.02|12773.39|12773.39|0
1648225500000|2022-03-25 16:25:00|12776.69|12776.69|12778.04|12778.04|12787|12787|12774.09|12774.09|0
1648451700000|2022-03-28 07:15:00|12855.56|12855.56|12828.21|12828.21|12855.56|12855.56|12828.21|12828.21|0
1648452000000|2022-03-28 07:20:00|12826.84|12826.84|12842.17|12842.17|12842.85|12842.85|12821.44|12821.44|0
1648452300000|2022-03-28 07:25:00|12840.88|12840.88|12862.33|12862.33|12862.33|12862.33|12840.88|12840.88|0
1648452600000|2022-03-28 07:30:00|12864.3|12864.3|12869.97|12869.97|12878.63|12878.63|12864.3|12864.3|0
1648452900000|2022-03-28 07:35:00|12869.37|12869.37|12857.09|12857.09|12869.37|12869.37|12856.25|12856.25|0
1648453200000|2022-03-28 07:40:00|12843.26|12843.26|12850.65|12850.65|12852.26|12852.26|12843.26|12843.26|0
1648453500000|2022-03-28 07:45:00|12852.62|12852.62|12833.78|12833.78|12852.62|12852.62|12829.76|12829.76|0
1648453800000|2022-03-28 07:50:00|12821.93|12821.93|12824.44|12824.44|12824.98|12824.98|12821.93|12821.93|0
1648454100000|2022-03-28 07:55:00|12823.76|12823.76|12828.34|12828.34|12831.32|12831.32|12822.39|12822.39|0
1648454400000|2022-03-28 08:00:00|12826.69|12826.69|12818.57|12818.57|12826.69|12826.69|12817.89|12817.89|0
1648454700000|2022-03-28 08:05:00|12817.89|12817.89|12805.02|12805.02|12818.31|12818.31|12795.83|12795.83|0
1648455000000|2022-03-28 08:10:00|12807|12807|12799.33|12799.33|12811.93|12811.93|12797.36|12797.36|0
1648455300000|2022-03-28 08:15:00|12800.7|12800.7|12807.03|12807.03|12807.03|12807.03|12800.7|12800.7|0
1648455600000|2022-03-28 08:20:00|12806.62|12806.62|12798.05|12798.05|12806.88|12806.88|12798.05|12798.05|0
1648455900000|2022-03-28 08:25:00|12798.59|12798.59|12803.95|12803.95|12806.65|12806.65|12798.07|12798.07|0
1648456200000|2022-03-28 08:30:00|12804.63|12804.63|12801.13|12801.13|12805.02|12805.02|12800.45|12800.45|0
1648456500000|2022-03-28 08:35:00|12798.99|12798.99|12821.51|12821.51|12821.51|12821.51|12798.99|12798.99|0
1648456800000|2022-03-28 08:40:00|12820.82|12820.82|12825.64|12825.64|12825.8|12825.8|12819.46|12819.46|0
1648457100000|2022-03-28 08:45:00|12824.96|12824.96|12825.86|12825.86|12827.74|12827.74|12820.33|12820.33|0
1648457400000|2022-03-28 08:50:00|12823.88|12823.88|12821.23|12821.23|12823.88|12823.88|12813.26|12813.26|0
1648457700000|2022-03-28 08:55:00|12823.2|12823.2|12831.23|12831.23|12831.38|12831.38|12823.2|12823.2|0
1648458000000|2022-03-28 09:00:00|12831.83|12831.83|12819.4|12819.4|12831.83|12831.83|12814.16|12814.16|0
1648458300000|2022-03-28 09:05:00|12825.32|12825.32|12822.03|12822.03|12826|12826|12821.88|12821.88|0
1648458600000|2022-03-28 09:10:00|12821.43|12821.43|12803.69|12803.69|12821.43|12821.43|12803.35|12803.35|0
1648458900000|2022-03-28 09:15:00|12797.76|12797.76|12792.15|12792.15|12800.13|12800.13|12791.62|12791.62|0
1648459200000|2022-03-28 09:20:00|12791.47|12791.47|12793.59|12793.59|12793.59|12793.59|12786.99|12786.99|0
1648459500000|2022-03-28 09:25:00|12795.4|12795.4|12798.22|12798.22|12798.22|12798.22|12792.99|12792.99|0
1648459800000|2022-03-28 09:30:00|12797.53|12797.53|12800.12|12800.12|12806.89|12806.89|12795.73|12795.73|0
1648460100000|2022-03-28 09:35:00|12800.81|12800.81|12804.46|12804.46|12804.46|12804.46|12793.59|12793.59|0
1648460400000|2022-03-28 09:40:00|12807.19|12807.19|12808.49|12808.49|12808.49|12808.49|12797.25|12797.25|0
1648460700000|2022-03-28 09:45:00|12807.28|12807.28|12796.62|12796.62|12811.23|12811.23|12796.62|12796.62|0
1648461000000|2022-03-28 09:50:00|12795.78|12795.78|12790.47|12790.47|12797.15|12797.15|12787.89|12787.89|0
1648461300000|2022-03-28 09:55:00|12789.78|12789.78|12798.34|12798.34|12798.34|12798.34|12785.83|12785.83|0
1648461600000|2022-03-28 10:00:00|12802.28|12802.28|12811.23|12811.23|12811.23|12811.23|12802.28|12802.28|0
1648461900000|2022-03-28 10:05:00|12809.26|12809.26|12807.79|12807.79|12811.74|12811.74|12801.89|12801.89|0
1648462200000|2022-03-28 10:10:00|12809.16|12809.16|12823.3|12823.3|12824.12|12824.12|12809.16|12809.16|0
1648462500000|2022-03-28 10:15:00|12825.4|12825.4|12833.96|12833.96|12835.16|12835.16|12824.98|12824.98|0
1648462800000|2022-03-28 10:20:00|12826.06|12826.06|12834.72|12834.72|12835.32|12835.32|12826.06|12826.06|0
1648463100000|2022-03-28 10:25:00|12834.03|12834.03|12832.75|12832.75|12834.03|12834.03|12832.75|12832.75|0
1648463400000|2022-03-28 10:30:00|12832.06|12832.06|12829.49|12829.49|12832.06|12832.06|12829.49|12829.49|0
1648463700000|2022-03-28 10:35:00|12805.8|12805.8|12812.47|12812.47|12812.47|12812.47|12805.8|12805.8|0
1648464000000|2022-03-28 10:40:00|12814.44|12814.44|12816.13|12816.13|12821.45|12821.45|12814.44|12814.44|0
1648464300000|2022-03-28 10:45:00|12815.59|12815.59|12817.08|12817.08|12817.76|12817.76|12815.59|12815.59|0
1648464600000|2022-03-28 10:50:00|12818.44|12818.44|12821.67|12821.67|12824.39|12824.39|12816.47|12816.47|0
1648464900000|2022-03-28 10:55:00|12822.35|12822.35|12825.1|12825.1|12826.74|12826.74|12821.35|12821.35|0
1648465200000|2022-03-28 11:00:00|12823.87|12823.87|12840.46|12840.46|12840.46|12840.46|12823.87|12823.87|0
1648465500000|2022-03-28 11:05:00|12842.43|12842.43|12844.57|12844.57|12845.1|12845.1|12840.62|12840.62|0
1648465800000|2022-03-28 11:10:00|12843.2|12843.2|12842.47|12842.47|12843.2|12843.2|12839.45|12839.45|0
1648466100000|2022-03-28 11:15:00|12841.78|12841.78|12856.77|12856.77|12856.77|12856.77|12837.15|12837.15|0
1648466400000|2022-03-28 11:20:00|12857.18|12857.18|12867.34|12867.34|12867.34|12867.34|12857.18|12857.18|0
1648466700000|2022-03-28 11:25:00|12868.02|12868.02|12863.45|12863.45|12868.02|12868.02|12861.26|12861.26|0
1648467000000|2022-03-28 11:30:00|12865.55|12865.55|12875.49|12875.49|12875.49|12875.49|12864.47|12864.47|0
1648467300000|2022-03-28 11:35:00|12874.88|12874.88|12886.65|12886.65|12886.65|12886.65|12874.88|12874.88|0
1648467600000|2022-03-28 11:40:00|12885.44|12885.44|12882.43|12882.43|12885.44|12885.44|12878.08|12878.08|0
1648467900000|2022-03-28 11:45:00|12883.8|12883.8|12903.85|12903.85|12903.85|12903.85|12883.8|12883.8|0
1648468200000|2022-03-28 11:50:00|12907.8|12907.8|12910.79|12910.79|12910.79|12910.79|12905.06|12905.06|0
1648468500000|2022-03-28 11:55:00|12909.95|12909.95|12956.6|12956.6|12958.57|12958.57|12909.95|12909.95|0
1648468800000|2022-03-28 12:00:00|12957.14|12957.14|12938.36|12938.36|12958.94|12958.94|12938.36|12938.36|0
1648469100000|2022-03-28 12:05:00|12942.31|12942.31|12948.6|12948.6|12949.97|12949.97|12942.07|12942.07|0
1648469400000|2022-03-28 12:10:00|12938.73|12938.73|12936.24|12936.24|12938.73|12938.73|12920.44|12920.44|0
1648469700000|2022-03-28 12:15:00|12938.21|12938.21|12927.85|12927.85|12938.21|12938.21|12927.17|12927.17|0
1648470000000|2022-03-28 12:20:00|12927.25|12927.25|12917.62|12917.62|12934.01|12934.01|12917.62|12917.62|0
1648470300000|2022-03-28 12:25:00|12919.59|12919.59|12915.55|12915.55|12920.34|12920.34|12915.55|12915.55|0
1648470600000|2022-03-28 12:30:00|12916.39|12916.39|12903.04|12903.04|12919.93|12919.93|12898.62|12898.62|0
1648470900000|2022-03-28 12:35:00|12902.36|12902.36|12918.52|12918.52|12918.96|12918.96|12902.36|12902.36|0
1648471200000|2022-03-28 12:40:00|12910.62|12910.62|12903.96|12903.96|12914.57|12914.57|12898.64|12898.64|0
1648471500000|2022-03-28 12:45:00|12904.64|12904.64|12900.64|12900.64|12904.64|12904.64|12896.75|12896.75|0
1648471800000|2022-03-28 12:50:00|12896.69|12896.69|12889.76|12889.76|12896.69|12896.69|12878.21|12878.21|0
1648472100000|2022-03-28 12:55:00|12887.79|12887.79|12896.53|12896.53|12903.97|12903.97|12887.1|12887.1|0
1648472400000|2022-03-28 13:00:00|12898.58|12898.58|12896.68|12896.68|12899.94|12899.94|12896|12896|0
1648472700000|2022-03-28 13:05:00|12897.94|12897.94|12886.44|12886.44|12898.51|12898.51|12882.49|12882.49|0
1648473000000|2022-03-28 13:10:00|12884.47|12884.47|12895.47|12895.47|12895.47|12895.47|12882.94|12882.94|0
1648473300000|2022-03-28 13:15:00|12893.5|12893.5|12871.29|12871.29|12893.5|12893.5|12867.96|12867.96|0
1648473600000|2022-03-28 13:20:00|12875.24|12875.24|12871.82|12871.82|12877.9|12877.9|12865.12|12865.12|0
1648473900000|2022-03-28 13:25:00|12871.14|12871.14|12869.99|12869.99|12872.43|12872.43|12867.87|12867.87|0
1648474200000|2022-03-28 13:30:00|12871.96|12871.96|12915.37|12915.37|12916.66|12916.66|12871.96|12871.96|0
1648474500000|2022-03-28 13:35:00|12914.3|12914.3|12939.95|12939.95|12939.95|12939.95|12914.3|12914.3|0
1648474800000|2022-03-28 13:40:00|12941.92|12941.92|12952.58|12952.58|12963.05|12963.05|12941.92|12941.92|0
1648475100000|2022-03-28 13:45:00|12953.26|12953.26|12928.53|12928.53|12953.94|12953.94|12923.9|12923.9|0
1648475400000|2022-03-28 13:50:00|12930.58|12930.58|12942.94|12942.94|12944.92|12944.92|12928.6|12928.6|0
1648475700000|2022-03-28 13:55:00|12941.58|12941.58|12929.35|12929.35|12941.58|12941.58|12926.01|12926.01|0
1648476000000|2022-03-28 14:00:00|12933.3|12933.3|12906.92|12906.92|12933.3|12933.3|12905.49|12905.49|0
1648476300000|2022-03-28 14:05:00|12906.5|12906.5|12874.29|12874.29|12906.5|12906.5|12872.84|12872.84|0
1648476600000|2022-03-28 14:10:00|12873.88|12873.88|12880.52|12880.52|12880.52|12880.52|12865.29|12865.29|0
1648476900000|2022-03-28 14:15:00|12878.55|12878.55|12861.4|12861.4|12878.55|12878.55|12858.13|12858.13|0
1648477200000|2022-03-28 14:20:00|12862.09|12862.09|12878.71|12878.71|12878.71|12878.71|12862.09|12862.09|0
1648477500000|2022-03-28 14:25:00|12877.87|12877.87|12868.91|12868.91|12877.87|12877.87|12863.14|12863.14|0
1648477800000|2022-03-28 14:30:00|12869.59|12869.59|12865.51|12865.51|12869.59|12869.59|12863.81|12863.81|0
1648478100000|2022-03-28 14:35:00|12867.48|12867.48|12863.36|12863.36|12869.53|12869.53|12859.83|12859.83|0
1648478400000|2022-03-28 14:40:00|12863.77|12863.77|12871.34|12871.34|12872.03|12872.03|12861.8|12861.8|0
1648478700000|2022-03-28 14:45:00|12873.32|12873.32|12877.25|12877.25|12883.79|12883.79|12867.39|12867.39|0
1648479000000|2022-03-28 14:50:00|12875.28|12875.28|12888.95|12888.95|12890.16|12890.16|12867.99|12867.99|0
1648479300000|2022-03-28 14:55:00|12889.64|12889.64|12902.86|12902.86|12906.93|12906.93|12889.64|12889.64|0
1648479600000|2022-03-28 15:00:00|12898.91|12898.91|12898.67|12898.67|12902.01|12902.01|12876.73|12876.73|0
1648479900000|2022-03-28 15:05:00|12894.72|12894.72|12898.25|12898.25|12900.22|12900.22|12894.49|12894.49|0
1648480200000|2022-03-28 15:10:00|12898.78|12898.78|12899.75|12899.75|12902.41|12902.41|12894|12894|0
1648480500000|2022-03-28 15:15:00|12899.07|12899.07|12895.13|12895.13|12899.67|12899.67|12893.57|12893.57|0
1648480800000|2022-03-28 15:20:00|12894.59|12894.59|12894.79|12894.79|12897.45|12897.45|12888.87|12888.87|0
1648481100000|2022-03-28 15:25:00|12896.76|12896.76|12886.15|12886.15|12898.6|12898.6|12879.04|12879.04|0
1648538100000|2022-03-29 07:15:00|13089.31|13089.31|13090.92|13090.92|13092.35|13092.35|13078.07|13078.07|0
1648538400000|2022-03-29 07:20:00|13095.02|13095.02|13121.41|13121.41|13130.68|13130.68|13095.02|13095.02|0
1648538700000|2022-03-29 07:25:00|13122.1|13122.1|13154.73|13154.73|13157.3|13157.3|13118.15|13118.15|0
1648539000000|2022-03-29 07:30:00|13155.57|13155.57|13161.3|13161.3|13172.54|13172.54|13150.6|13150.6|0
1648539300000|2022-03-29 07:35:00|13159.33|13159.33|13143.73|13143.73|13160.01|13160.01|13143.73|13143.73|0
1648539600000|2022-03-29 07:40:00|13144.41|13144.41|13133.45|13133.45|13155.81|13155.81|13131.48|13131.48|0
1648539900000|2022-03-29 07:45:00|13132.77|13132.77|13120.6|13120.6|13138|13138|13116.65|13116.65|0
1648540200000|2022-03-29 07:50:00|13122.57|13122.57|13124.19|13124.19|13126.99|13126.99|13118.41|13118.41|0
1648540500000|2022-03-29 07:55:00|13122.82|13122.82|13105.58|13105.58|13124.19|13124.19|13100.95|13100.95|0
1648540800000|2022-03-29 08:00:00|13104.9|13104.9|13099.21|13099.21|13106.58|13106.58|13092.92|13092.92|0
1648541100000|2022-03-29 08:05:00|13098.14|13098.14|13110.68|13110.68|13111.75|13111.75|13089.63|13089.63|0
1648541400000|2022-03-29 08:10:00|13110|13110|13106.9|13106.9|13114.51|13114.51|13104.24|13104.24|0
1648541700000|2022-03-29 08:15:00|13108.88|13108.88|13127.3|13127.3|13128.67|13128.67|13108.88|13108.88|0
1648542000000|2022-03-29 08:20:00|13125.25|13125.25|13139.61|13139.61|13143.56|13143.56|13125.25|13125.25|0
1648542300000|2022-03-29 08:25:00|13139.07|13139.07|13149.26|13149.26|13157.16|13157.16|13125.25|13125.25|0
1648542600000|2022-03-29 08:30:00|13143.34|13143.34|13157.08|13157.08|13162.47|13162.47|13143.34|13143.34|0
1648542900000|2022-03-29 08:35:00|13156.55|13156.55|13136.63|13136.63|13165.41|13165.41|13136.63|13136.63|0
1648543200000|2022-03-29 08:40:00|13138.6|13138.6|13151.21|13151.21|13161.08|13161.08|13138.6|13138.6|0
1648543500000|2022-03-29 08:45:00|13157.13|13157.13|13147.87|13147.87|13157.81|13157.81|13147.87|13147.87|0
1648543800000|2022-03-29 08:50:00|13147.33|13147.33|13141.74|13141.74|13150.24|13150.24|13139.43|13139.43|0
1648544100000|2022-03-29 08:55:00|13139.76|13139.76|13131.27|13131.27|13143.03|13143.03|13130.42|13130.42|0
1648544400000|2022-03-29 09:00:00|13125.34|13125.34|13127.26|13127.26|13131.81|13131.81|13124.52|13124.52|0
1648544700000|2022-03-29 09:05:00|13127.94|13127.94|13172.95|13172.95|13178.78|13178.78|13127.94|13127.94|0
1648545000000|2022-03-29 09:10:00|13174.15|13174.15|13178.2|13178.2|13187.1|13187.1|13173.57|13173.57|0
1648545300000|2022-03-29 09:15:00|13182.15|13182.15|13165.24|13165.24|13186.1|13186.1|13165.24|13165.24|0
1648545600000|2022-03-29 09:20:00|13164.71|13164.71|13163.42|13163.42|13168.12|13168.12|13156.81|13156.81|0
1648545900000|2022-03-29 09:25:00|13155.52|13155.52|13138.49|13138.49|13161.45|13161.45|13137.12|13137.12|0
1648546200000|2022-03-29 09:30:00|13140.46|13140.46|13160.35|13160.35|13161.03|13161.03|13140.46|13140.46|0
1648546500000|2022-03-29 09:35:00|13161.19|13161.19|13176.51|13176.51|13179.77|13179.77|13159.21|13159.21|0
1648546800000|2022-03-29 09:40:00|13175.83|13175.83|13169.56|13169.56|13198.57|13198.57|13169.56|13169.56|0
1648547100000|2022-03-29 09:45:00|13169.14|13169.14|13173.55|13173.55|13180.74|13180.74|13169.14|13169.14|0
1648547400000|2022-03-29 09:50:00|13175.6|13175.6|13178.71|13178.71|13185.47|13185.47|13174.6|13174.6|0
1648547700000|2022-03-29 09:55:00|13179.25|13179.25|13192.69|13192.69|13193.3|13193.3|13175.53|13175.53|0
1648548000000|2022-03-29 10:00:00|13194.67|13194.67|13177.63|13177.63|13194.67|13194.67|13177.63|13177.63|0
1648548300000|2022-03-29 10:05:00|13176.95|13176.95|13179.2|13179.2|13179.2|13179.2|13167.89|13167.89|0
1648548600000|2022-03-29 10:10:00|13177.22|13177.22|13188.63|13188.63|13189.99|13189.99|13173.27|13173.27|0
1648548900000|2022-03-29 10:15:00|13190.68|13190.68|13197.89|13197.89|13197.89|13197.89|13189.99|13189.99|0
1648549200000|2022-03-29 10:20:00|13195.92|13195.92|13216.59|13216.59|13218.64|13218.64|13195.92|13195.92|0
1648549500000|2022-03-29 10:25:00|13217.28|13217.28|13215.96|13215.96|13225.02|13225.02|13211.47|13211.47|0
1648549800000|2022-03-29 10:30:00|13215.27|13215.27|13200.08|13200.08|13215.27|13215.27|13193.48|13193.48|0
1648550100000|2022-03-29 10:35:00|13199.4|13199.4|13202.67|13202.67|13204.64|13204.64|13198.72|13198.72|0
1648550400000|2022-03-29 10:40:00|13200.69|13200.69|13204.64|13204.64|13204.64|13204.64|13198.72|13198.72|0
1648550700000|2022-03-29 10:45:00|13207.3|13207.3|13220.56|13220.56|13221.76|13221.76|13207.3|13207.3|0
1648551000000|2022-03-29 10:50:00|13218.58|13218.58|13208.56|13208.56|13220.56|13220.56|13206.58|13206.58|0
1648551300000|2022-03-29 10:55:00|13210.54|13210.54|13208.34|13208.34|13216.46|13216.46|13205.68|13205.68|0
1648551600000|2022-03-29 11:00:00|13207.5|13207.5|13218.72|13218.72|13220.7|13220.7|13207.08|13207.08|0
1648551900000|2022-03-29 11:05:00|13220.7|13220.7|13211.41|13211.41|13222.67|13222.67|13211.41|13211.41|0
1648552200000|2022-03-29 11:10:00|13210.73|13210.73|13211.25|13211.25|13219.1|13219.1|13210.13|13210.13|0
1648552500000|2022-03-29 11:15:00|13210.56|13210.56|13211.33|13211.33|13212.62|13212.62|13207.99|13207.99|0
1648552800000|2022-03-29 11:20:00|13203.44|13203.44|13216.57|13216.57|13216.57|13216.57|13203.44|13203.44|0
1648553100000|2022-03-29 11:25:00|13212.62|13212.62|13202.8|13202.8|13215.5|13215.5|13202.8|13202.8|0
1648553400000|2022-03-29 11:30:00|13201.73|13201.73|13197.5|13197.5|13201.73|13201.73|13190.65|13190.65|0
1648553700000|2022-03-29 11:35:00|13198.04|13198.04|13211.93|13211.93|13212.99|13212.99|13198.04|13198.04|0
1648554000000|2022-03-29 11:40:00|13212.62|13212.62|13236.35|13236.35|13259.89|13259.89|13209.88|13209.88|0
1648554300000|2022-03-29 11:45:00|13234.38|13234.38|13264.66|13264.66|13274|13274|13228.45|13228.45|0
1648554600000|2022-03-29 11:50:00|13266.63|13266.63|13281.66|13281.66|13293.7|13293.7|13262.68|13262.68|0
1648554900000|2022-03-29 11:55:00|13282.26|13282.26|13264.58|13264.58|13282.26|13282.26|13256|13256|0
1648555200000|2022-03-29 12:00:00|13263.21|13263.21|13292.23|13292.23|13292.23|13292.23|13262.53|13262.53|0
1648555500000|2022-03-29 12:05:00|13288.28|13288.28|13286.63|13286.63|13298.92|13298.92|13280.7|13280.7|0
1648555800000|2022-03-29 12:10:00|13284.58|13284.58|13273.58|13273.58|13299.09|13299.09|13273.58|13273.58|0
1648556100000|2022-03-29 12:15:00|13274.26|13274.26|13303.36|13303.36|13306.02|13306.02|13274.26|13274.26|0
1648556400000|2022-03-29 12:20:00|13301.39|13301.39|13331.09|13331.09|13342.34|13342.34|13301.39|13301.39|0
1648556700000|2022-03-29 12:25:00|13331.7|13331.7|13336.69|13336.69|13344.34|13344.34|13319.23|13319.23|0
1648557000000|2022-03-29 12:30:00|13332.74|13332.74|13364.58|13364.58|13364.58|13364.58|13326.05|13326.05|0
1648557300000|2022-03-29 12:35:00|13363.9|13363.9|13315.69|13315.69|13363.9|13363.9|13305.71|13305.71|0
1648557600000|2022-03-29 12:40:00|13317.06|13317.06|13322.71|13322.71|13330.68|13330.68|13299.39|13299.39|0
1648557900000|2022-03-29 12:45:00|13323.94|13323.94|13335.51|13335.51|13341.35|13341.35|13322.07|13322.07|0
1648558200000|2022-03-29 12:50:00|13332.77|13332.77|13355.31|13355.31|13355.31|13355.31|13330.8|13330.8|0
1648558500000|2022-03-29 12:55:00|13349.39|13349.39|13364.99|13364.99|13365.59|13365.59|13343.93|13343.93|0
1648558800000|2022-03-29 13:00:00|13365.67|13365.67|13356.48|13356.48|13365.67|13365.67|13326.26|13326.26|0
1648559100000|2022-03-29 13:05:00|13357.08|13357.08|13355.3|13355.3|13360.61|13360.61|13350.51|13350.51|0
1648559400000|2022-03-29 13:10:00|13359.24|13359.24|13359.16|13359.16|13368.58|13368.58|13352.78|13352.78|0
1648559700000|2022-03-29 13:15:00|13357.19|13357.19|13369.1|13369.1|13369.28|13369.28|13347.85|13347.85|0
1648560000000|2022-03-29 13:20:00|13368.57|13368.57|13397.4|13397.4|13397.4|13397.4|13364.33|13364.33|0
1648560300000|2022-03-29 13:25:00|13399.37|13399.37|13381.38|13381.38|13399.37|13399.37|13365.67|13365.67|0
1648560600000|2022-03-29 13:30:00|13383.36|13383.36|13407.47|13407.47|13427.43|13427.43|13380.7|13380.7|0
1648560900000|2022-03-29 13:35:00|13403.52|13403.52|13365.04|13365.04|13405.37|13405.37|13365.04|13365.04|0
1648561200000|2022-03-29 13:40:00|13367.01|13367.01|13350.2|13350.2|13367.01|13367.01|13343.67|13343.67|0
1648561500000|2022-03-29 13:45:00|13350.88|13350.88|13340.83|13340.83|13354.83|13354.83|13338.78|13338.78|0
1648561800000|2022-03-29 13:50:00|13338.85|13338.85|13340.34|13340.34|13347.64|13347.64|13328.94|13328.94|0
1648562100000|2022-03-29 13:55:00|13343.68|13343.68|13340.93|13340.93|13351.24|13351.24|13336.3|13336.3|0
1648562400000|2022-03-29 14:00:00|13342.91|13342.91|13315.19|13315.19|13350.04|13350.04|13315.19|13315.19|0
1648562700000|2022-03-29 14:05:00|13315.87|13315.87|13307.96|13307.96|13319.82|13319.82|13305.22|13305.22|0
1648563000000|2022-03-29 14:10:00|13307.28|13307.28|13286.42|13286.42|13313.88|13313.88|13284.64|13284.64|0
1648563300000|2022-03-29 14:15:00|13296.3|13296.3|13277.33|13277.33|13306.17|13306.17|13266.52|13266.52|0
1648563600000|2022-03-29 14:20:00|13271.41|13271.41|13252.93|13252.93|13275.67|13275.67|13248.87|13248.87|0
1648563900000|2022-03-29 14:25:00|13252.24|13252.24|13269.27|13269.27|13269.27|13269.27|13245.72|13245.72|0
1648564200000|2022-03-29 14:30:00|13267.29|13267.29|13246.4|13246.4|13273.82|13273.82|13246.4|13246.4|0
1648564500000|2022-03-29 14:35:00|13250.35|13250.35|13258.08|13258.08|13262.72|13262.72|13246.08|13246.08|0
1648564800000|2022-03-29 14:40:00|13259.69|13259.69|13266.06|13266.06|13266.67|13266.67|13247.67|13247.67|0
1648565100000|2022-03-29 14:45:00|13268.04|13268.04|13291.26|13291.26|13291.26|13291.26|13268.04|13268.04|0
1648565400000|2022-03-29 14:50:00|13295.2|13295.2|13296.33|13296.33|13298.35|13298.35|13288.4|13288.4|0
1648565700000|2022-03-29 14:55:00|13295.92|13295.92|13286.51|13286.51|13297.75|13297.75|13286.51|13286.51|0
1648566000000|2022-03-29 15:00:00|13292.43|13292.43|13300.76|13300.76|13304.76|13304.76|13292.43|13292.43|0
1648566300000|2022-03-29 15:05:00|13300.08|13300.08|13298.45|13298.45|13304.38|13304.38|13292.17|13292.17|0
1648566600000|2022-03-29 15:10:00|13300.43|13300.43|13315.97|13315.97|13315.97|13315.97|13299.08|13299.08|0
1648566900000|2022-03-29 15:15:00|13316.39|13316.39|13341.23|13341.23|13342.14|13342.14|13311.83|13311.83|0
1648567200000|2022-03-29 15:20:00|13339.26|13339.26|13351.63|13351.63|13361.48|13361.48|13339.26|13339.26|0
1648567500000|2022-03-29 15:25:00|13350.94|13350.94|13367.44|13367.44|13372.56|13372.56|13348.29|13348.29|0
1648624500000|2022-03-30 07:15:00|13385.2|13385.2|13349.71|13349.71|13391.3|13391.3|13345.16|13345.16|0
1648624800000|2022-03-30 07:20:00|13350.4|13350.4|13323.26|13323.26|13351.76|13351.76|13313.39|13313.39|0
1648625100000|2022-03-30 07:25:00|13323.94|13323.94|13289.51|13289.51|13323.94|13323.94|13288.74|13288.74|0
1648625400000|2022-03-30 07:30:00|13291.48|13291.48|13295.99|13295.99|13301.82|13301.82|13289.51|13289.51|0
1648625700000|2022-03-30 07:35:00|13298.73|13298.73|13321.05|13321.05|13321.05|13321.05|13288.7|13288.7|0
1648626000000|2022-03-30 07:40:00|13323.79|13323.79|13314.26|13314.26|13323.79|13323.79|13308.26|13308.26|0
1648626300000|2022-03-30 07:45:00|13314.94|13314.94|13309.48|13309.48|13321.96|13321.96|13306.44|13306.44|0
1648626600000|2022-03-30 07:50:00|13306.07|13306.07|13265.06|13265.06|13306.07|13306.07|13262.6|13262.6|0
1648626900000|2022-03-30 07:55:00|13270.98|13270.98|13265.04|13265.04|13270.98|13270.98|13260.36|13260.36|0
1648627200000|2022-03-30 08:00:00|13257.14|13257.14|13230.18|13230.18|13257.14|13257.14|13219.47|13219.47|0
1648627500000|2022-03-30 08:05:00|13228.13|13228.13|13190.07|13190.07|13228.72|13228.72|13184.14|13184.14|0
1648627800000|2022-03-30 08:10:00|13184.14|13184.14|13158.63|13158.63|13186.86|13186.86|13157.27|13157.27|0
1648628100000|2022-03-30 08:15:00|13154.68|13154.68|13169.82|13169.82|13172.48|13172.48|13152.03|13152.03|0
1648628400000|2022-03-30 08:20:00|13167.84|13167.84|13170.91|13170.91|13180.79|13180.79|13167.84|13167.84|0
1648628700000|2022-03-30 08:25:00|13178.81|13178.81|13148.78|13148.78|13181.95|13181.95|13148.78|13148.78|0
1648629000000|2022-03-30 08:30:00|13149.98|13149.98|13153.13|13153.13|13155.14|13155.14|13145.07|13145.07|0
1648629300000|2022-03-30 08:35:00|13147.2|13147.2|13152.52|13152.52|13153.12|13153.12|13145.58|13145.58|0
1648629600000|2022-03-30 08:40:00|13150.55|13150.55|13159.17|13159.17|13164.04|13164.04|13150.55|13150.55|0
1648629900000|2022-03-30 08:45:00|13160.54|13160.54|13142.39|13142.39|13160.54|13160.54|13140.42|13140.42|0
1648630200000|2022-03-30 08:50:00|13143.21|13143.21|13130.46|13130.46|13145.19|13145.19|13126.5|13126.5|0
1648630500000|2022-03-30 08:55:00|13128.41|13128.41|13131.97|13131.97|13131.97|13131.97|13122.49|13122.49|0
1648630800000|2022-03-30 09:00:00|13132.65|13132.65|13145.29|13145.29|13146.55|13146.55|13132.65|13132.65|0
1648631100000|2022-03-30 09:05:00|13144.47|13144.47|13129.91|13129.91|13152.21|13152.21|13127.94|13127.94|0
1648631400000|2022-03-30 09:10:00|13133.86|13133.86|13121.22|13121.22|13133.86|13133.86|13117.87|13117.87|0
1648631700000|2022-03-30 09:15:00|13123.19|13123.19|13109.31|13109.31|13123.88|13123.88|13108.05|13108.05|0
1648632000000|2022-03-30 09:20:00|13107.34|13107.34|13133.91|13133.91|13135.89|13135.89|13107.34|13107.34|0
1648632300000|2022-03-30 09:25:00|13135.28|13135.28|13123.6|13123.6|13135.96|13135.96|13105.82|13105.82|0
1648632600000|2022-03-30 09:30:00|13124.28|13124.28|13108.48|13108.48|13124.28|13124.28|13105.82|13105.82|0
1648632900000|2022-03-30 09:35:00|13107.8|13107.8|13106.27|13106.27|13107.8|13107.8|13098.5|13098.5|0
1648633200000|2022-03-30 09:40:00|13106.68|13106.68|13143.16|13143.16|13143.16|13143.16|13106.68|13106.68|0
1648633500000|2022-03-30 09:45:00|13142.08|13142.08|13152.99|13152.99|13154.77|13154.77|13142.08|13142.08|0
1648633800000|2022-03-30 09:50:00|13160.89|13160.89|13158.15|13158.15|13165.37|13165.37|13155.49|13155.49|0
1648634100000|2022-03-30 09:55:00|13158.84|13158.84|13166.83|13166.83|13171.54|13171.54|13157.88|13157.88|0
1648634400000|2022-03-30 10:00:00|13162.88|13162.88|13157.05|13157.05|13162.88|13162.88|13131.09|13131.09|0
1648634700000|2022-03-30 10:05:00|13157.74|13157.74|13133.12|13133.12|13160.83|13160.83|13130.42|13130.42|0
1648635000000|2022-03-30 10:10:00|13131.15|13131.15|13135.66|13135.66|13139.12|13139.12|13129.17|13129.17|0
1648635300000|2022-03-30 10:15:00|13137.64|13137.64|13145.71|13145.71|13149.65|13149.65|13136.27|13136.27|0
1648635600000|2022-03-30 10:20:00|13147.68|13147.68|13150.87|13150.87|13152.24|13152.24|13141.68|13141.68|0
1648635900000|2022-03-30 10:25:00|13148.89|13148.89|13148.51|13148.51|13149.2|13149.2|13142.97|13142.97|0
1648636200000|2022-03-30 10:30:00|13149.19|13149.19|13162.65|13162.65|13162.65|13162.65|13149.19|13149.19|0
1648636500000|2022-03-30 10:35:00|13161.97|13161.97|13151.7|13151.7|13163.33|13163.33|13151.7|13151.7|0
1648636800000|2022-03-30 10:40:00|13152.96|13152.96|13151.82|13151.82|13156.01|13156.01|13145.9|13145.9|0
1648637100000|2022-03-30 10:45:00|13152.51|13152.51|13178.04|13178.04|13178.04|13178.04|13152.51|13152.51|0
1648637400000|2022-03-30 10:50:00|13176.07|13176.07|13172.06|13172.06|13176.07|13176.07|13169.2|13169.2|0
1648637700000|2022-03-30 10:55:00|13170.01|13170.01|13173.88|13173.88|13181.48|13181.48|13170.01|13170.01|0
1648638000000|2022-03-30 11:00:00|13177.82|13177.82|13180.17|13180.17|13190.73|13190.73|13177.82|13177.82|0
1648638300000|2022-03-30 11:05:00|13179.76|13179.76|13159.41|13159.41|13179.76|13179.76|13159.41|13159.41|0
1648638600000|2022-03-30 11:10:00|13158.8|13158.8|13157.08|13157.08|13160.01|13160.01|13157.08|13157.08|0
1648638900000|2022-03-30 11:15:00|13155.03|13155.03|13158.44|13158.44|13158.44|13158.44|13155.03|13155.03|0
1648639200000|2022-03-30 11:20:00|13159.13|13159.13|13166.34|13166.34|13166.34|13166.34|13158.44|13158.44|0
1648639500000|2022-03-30 11:25:00|13166.75|13166.75|13177.07|13177.07|13177.75|13177.75|13166.75|13166.75|0
1648639800000|2022-03-30 11:30:00|13176.38|13176.38|13193.04|13193.04|13193.79|13193.79|13176.38|13176.38|0
1648640100000|2022-03-30 11:35:00|13193.72|13193.72|13189.16|13189.16|13194.41|13194.41|13189.16|13189.16|0
1648640400000|2022-03-30 11:40:00|13193.11|13193.11|13198.61|13198.61|13200.18|13200.18|13192.81|13192.81|0
1648640700000|2022-03-30 11:45:00|13197.93|13197.93|13200.83|13200.83|13206.82|13206.82|13195.96|13195.96|0
1648641000000|2022-03-30 11:50:00|13199.46|13199.46|13199.94|13199.94|13208.04|13208.04|13197.35|13197.35|0
1648641300000|2022-03-30 11:55:00|13197.96|13197.96|13188.55|13188.55|13197.96|13197.96|13184.07|13184.07|0
1648641600000|2022-03-30 12:00:00|13186.58|13186.58|13178.48|13178.48|13188.63|13188.63|13178.48|13178.48|0
1648641900000|2022-03-30 12:05:00|13177.41|13177.41|13182.92|13182.92|13187.47|13187.47|13175.02|13175.02|0
1648642200000|2022-03-30 12:10:00|13184.29|13184.29|13142.01|13142.01|13184.29|13184.29|13142.01|13142.01|0
1648642500000|2022-03-30 12:15:00|13141.18|13141.18|13150.91|13150.91|13150.91|13150.91|13136.15|13136.15|0
1648642800000|2022-03-30 12:20:00|13151.59|13151.59|13160.02|13160.02|13160.02|13160.02|13149.47|13149.47|0
1648643100000|2022-03-30 12:25:00|13159.61|13159.61|13172.94|13172.94|13172.94|13172.94|13156.55|13156.55|0
1648643400000|2022-03-30 12:30:00|13173.62|13173.62|13172.09|13172.09|13176.65|13176.65|13171.3|13171.3|0
1648643700000|2022-03-30 12:35:00|13171.41|13171.41|13193.72|13193.72|13203.51|13203.51|13171.41|13171.41|0
1648644000000|2022-03-30 12:40:00|13199.64|13199.64|13205.79|13205.79|13209.73|13209.73|13199.64|13199.64|0
1648644300000|2022-03-30 12:45:00|13203.81|13203.81|13199.33|13199.33|13205.57|13205.57|13196.22|13196.22|0
1648644600000|2022-03-30 12:50:00|13200.01|13200.01|13196.28|13196.28|13206.15|13206.15|13187.48|13187.48|0
1648644900000|2022-03-30 12:55:00|13194.31|13194.31|13190.94|13190.94|13194.31|13194.31|13189.57|13189.57|0
1648645200000|2022-03-30 13:00:00|13188.97|13188.97|13180.79|13180.79|13192.15|13192.15|13179.37|13179.37|0
1648645500000|2022-03-30 13:05:00|13174.87|13174.87|13191.58|13191.58|13191.78|13191.78|13168.34|13168.34|0
1648645800000|2022-03-30 13:10:00|13192.26|13192.26|13196.39|13196.39|13198.79|13198.79|13191.74|13191.74|0
1648646100000|2022-03-30 13:15:00|13197.07|13197.07|13207.98|13207.98|13207.98|13207.98|13186.74|13186.74|0
1648646400000|2022-03-30 13:20:00|13208.66|13208.66|13227.47|13227.47|13229.85|13229.85|13208.66|13208.66|0
1648646700000|2022-03-30 13:25:00|13228.16|13228.16|13233.39|13233.39|13238.55|13238.55|13228.16|13228.16|0
1648647000000|2022-03-30 13:30:00|13235.36|13235.36|13231.17|13231.17|13240.74|13240.74|13224.88|13224.88|0
1648647300000|2022-03-30 13:35:00|13232.25|13232.25|13206.92|13206.92|13233.61|13233.61|13202.97|13202.97|0
1648647600000|2022-03-30 13:40:00|13208.89|13208.89|13237.12|13237.12|13237.12|13237.12|13207.11|13207.11|0
1648647900000|2022-03-30 13:45:00|13237.8|13237.8|13229.04|13229.04|13248.43|13248.43|13215.22|13215.22|0
1648648200000|2022-03-30 13:50:00|13230.41|13230.41|13229.35|13229.35|13236.33|13236.33|13223.75|13223.75|0
1648648500000|2022-03-30 13:55:00|13223.43|13223.43|13251.75|13251.75|13251.75|13251.75|13221.45|13221.45|0
1648648800000|2022-03-30 14:00:00|13252.44|13252.44|13265.12|13265.12|13266.32|13266.32|13249.7|13249.7|0
1648649100000|2022-03-30 14:05:00|13265.72|13265.72|13265.39|13265.39|13275.81|13275.81|13260.08|13260.08|0
1648649400000|2022-03-30 14:10:00|13261.45|13261.45|13263.46|13263.46|13267.13|13267.13|13254.27|13254.27|0
1648649700000|2022-03-30 14:15:00|13265.43|13265.43|13274.1|13274.1|13281.37|13281.37|13264.36|13264.36|0
1648650000000|2022-03-30 14:20:00|13272.13|13272.13|13286.24|13286.24|13290.18|13290.18|13261.38|13261.38|0
1648650300000|2022-03-30 14:25:00|13284.26|13284.26|13266.97|13266.97|13284.26|13284.26|13266.97|13266.97|0
1648650600000|2022-03-30 14:30:00|13267.65|13267.65|13284.42|13284.42|13288.08|13288.08|13267.65|13267.65|0
1648650900000|2022-03-30 14:35:00|13286.39|13286.39|13290.03|13290.03|13296.91|13296.91|13284.34|13284.34|0
1648651200000|2022-03-30 14:40:00|13289.35|13289.35|13254.63|13254.63|13289.35|13289.35|13252.82|13252.82|0
1648651500000|2022-03-30 14:45:00|13238.83|13238.83|13251.24|13251.24|13256.48|13256.48|13238.83|13238.83|0
1648651800000|2022-03-30 14:50:00|13250.56|13250.56|13261.21|13261.21|13261.82|13261.82|13250.56|13250.56|0
1648652100000|2022-03-30 14:55:00|13260.79|13260.79|13252|13252|13260.79|13260.79|13243.59|13243.59|0
1648652400000|2022-03-30 15:00:00|13251.59|13251.59|13250.88|13250.88|13261.58|13261.58|13249.68|13249.68|0
1648652700000|2022-03-30 15:05:00|13251.29|13251.29|13259.04|13259.04|13259.04|13259.04|13244.98|13244.98|0
1648653000000|2022-03-30 15:10:00|13260.11|13260.11|13253.83|13253.83|13260.11|13260.11|13244.86|13244.86|0
1648653300000|2022-03-30 15:15:00|13254.24|13254.24|13271.47|13271.47|13277.39|13277.39|13254.24|13254.24|0
1648653600000|2022-03-30 15:20:00|13270.79|13270.79|13268.58|13268.58|13270.79|13270.79|13263.68|13263.68|0
1648653900000|2022-03-30 15:25:00|13269.4|13269.4|13281.42|13281.42|13286.56|13286.56|13266.27|13266.27|0
1648710900000|2022-03-31 07:15:00|13440.73|13440.73|13462.89|13462.89|13464.72|13464.72|13435.41|13435.41|0
1648711200000|2022-03-31 07:20:00|13466.25|13466.25|13458.1|13458.1|13470.5|13470.5|13450.2|13450.2|0
1648711500000|2022-03-31 07:25:00|13456.74|13456.74|13465|13465|13471.32|13471.32|13454.76|13454.76|0
1648711800000|2022-03-31 07:30:00|13463.63|13463.63|13470.53|13470.53|13474.39|13474.39|13461.79|13461.79|0
1648712100000|2022-03-31 07:35:00|13464.61|13464.61|13490.14|13490.14|13492.11|13492.11|13464.61|13464.61|0
1648712400000|2022-03-31 07:40:00|13490.56|13490.56|13492.75|13492.75|13496.56|13496.56|13478.71|13478.71|0
1648712700000|2022-03-31 07:45:00|13491.38|13491.38|13500.06|13500.06|13500.57|13500.57|13491.38|13491.38|0
1648713000000|2022-03-31 07:50:00|13500.74|13500.74|13478.43|13478.43|13500.74|13500.74|13478.43|13478.43|0
1648713300000|2022-03-31 07:55:00|13480.41|13480.41|13464.39|13464.39|13481.48|13481.48|13464.39|13464.39|0
1648713600000|2022-03-31 08:00:00|13463.32|13463.32|13461.55|13461.55|13467.66|13467.66|13458.82|13458.82|0
1648713900000|2022-03-31 08:05:00|13462.24|13462.24|13452.82|13452.82|13462.24|13462.24|13452.13|13452.13|0
1648714200000|2022-03-31 08:10:00|13450.84|13450.84|13427.53|13427.53|13450.84|13450.84|13425.55|13425.55|0
1648714500000|2022-03-31 08:15:00|13428.89|13428.89|13413.92|13413.92|13428.89|13428.89|13401.88|13401.88|0
1648714800000|2022-03-31 08:20:00|13413.24|13413.24|13409.8|13409.8|13413.84|13413.84|13401.31|13401.31|0
1648715100000|2022-03-31 08:25:00|13405.85|13405.85|13398.29|13398.29|13409.71|13409.71|13396.96|13396.96|0
1648715400000|2022-03-31 08:30:00|13400.27|13400.27|13396.19|13396.19|13400.27|13400.27|13391.43|13391.43|0
1648715700000|2022-03-31 08:35:00|13398.17|13398.17|13400.3|13400.3|13403.03|13403.03|13394.22|13394.22|0
1648716000000|2022-03-31 08:40:00|13398.32|13398.32|13384.81|13384.81|13398.32|13398.32|13384.81|13384.81|0
1648716300000|2022-03-31 08:45:00|13383.44|13383.44|13367.03|13367.03|13383.44|13383.44|13367.03|13367.03|0
1648716600000|2022-03-31 08:50:00|13363.09|13363.09|13382.81|13382.81|13382.81|13382.81|13361.11|13361.11|0
1648716900000|2022-03-31 08:55:00|13383.65|13383.65|13387.55|13387.55|13388.13|13388.13|13383.65|13383.65|0
1648717200000|2022-03-31 09:00:00|13390.96|13390.96|13385.45|13385.45|13394.61|13394.61|13385.45|13385.45|0
1648717500000|2022-03-31 09:05:00|13389.4|13389.4|13382.37|13382.37|13392.32|13392.32|13373.8|13373.8|0
1648717800000|2022-03-31 09:10:00|13382.91|13382.91|13387.61|13387.61|13387.61|13387.61|13382.91|13382.91|0
1648718100000|2022-03-31 09:15:00|13393.54|13393.54|13388.21|13388.21|13393.54|13393.54|13388.08|13388.08|0
1648718400000|2022-03-31 09:20:00|13389.44|13389.44|13393.91|13393.91|13393.91|13393.91|13382.67|13382.67|0
1648718700000|2022-03-31 09:25:00|13395.88|13395.88|13396.91|13396.91|13396.91|13396.91|13393.5|13393.5|0
1648719000000|2022-03-31 09:30:00|13394.94|13394.94|13391.53|13391.53|13394.94|13394.94|13387.72|13387.72|0
1648719300000|2022-03-31 09:35:00|13393.58|13393.58|13398.41|13398.41|13400.87|13400.87|13391.39|13391.39|0
1648719600000|2022-03-31 09:40:00|13400.38|13400.38|13400.29|13400.29|13402.95|13402.95|13398.4|13398.4|0
1648719900000|2022-03-31 09:45:00|13400.89|13400.89|13392|13392|13401.58|13401.58|13387.15|13387.15|0
1648720200000|2022-03-31 09:50:00|13395.95|13395.95|13398.66|13398.66|13399.32|13399.32|13395.95|13395.95|0
1648720500000|2022-03-31 09:55:00|13398.13|13398.13|13392.66|13392.66|13398.13|13398.13|13389.81|13389.81|0
1648720800000|2022-03-31 10:00:00|13392.13|13392.13|13391.9|13391.9|13392.13|13392.13|13381.91|13381.91|0
1648721100000|2022-03-31 10:05:00|13390.64|13390.64|13398.15|13398.15|13398.15|13398.15|13390.25|13390.25|0
1648721400000|2022-03-31 10:10:00|13398.83|13398.83|13410.68|13410.68|13410.68|13410.68|13396.17|13396.17|0
1648721700000|2022-03-31 10:15:00|13411.28|13411.28|13403.26|13403.26|13416.38|13416.38|13400|13400|0
1648722000000|2022-03-31 10:20:00|13402.58|13402.58|13402.19|13402.19|13405.92|13405.92|13396.27|13396.27|0
1648722300000|2022-03-31 10:25:00|13401.12|13401.12|13405.14|13405.14|13405.14|13405.14|13399.83|13399.83|0
1648722600000|2022-03-31 10:30:00|13405.83|13405.83|13399.25|13399.25|13405.83|13405.83|13399.25|13399.25|0
1648722900000|2022-03-31 10:35:00|13397.2|13397.2|13393.66|13393.66|13400.43|13400.43|13393.25|13393.25|0
1648723200000|2022-03-31 10:40:00|13385.76|13385.76|13382.97|13382.97|13390.65|13390.65|13382.97|13382.97|0
1648723500000|2022-03-31 10:45:00|13380.82|13380.82|13367.88|13367.88|13380.82|13380.82|13362.56|13362.56|0
1648723800000|2022-03-31 10:50:00|13369.09|13369.09|13348.13|13348.13|13369.09|13369.09|13348.13|13348.13|0
1648724100000|2022-03-31 10:55:00|13347.72|13347.72|13356.56|13356.56|13356.56|13356.56|13338.36|13338.36|0
1648724400000|2022-03-31 11:00:00|13358.53|13358.53|13363.97|13363.97|13370.1|13370.1|13358.53|13358.53|0
1648724700000|2022-03-31 11:05:00|13361.99|13361.99|13343.97|13343.97|13361.99|13361.99|13343.97|13343.97|0
1648725000000|2022-03-31 11:10:00|13336.07|13336.07|13337.94|13337.94|13340.05|13340.05|13327.33|13327.33|0
1648725300000|2022-03-31 11:15:00|13337.26|13337.26|13337.94|13337.94|13339.31|13339.31|13333.31|13333.31|0
1648725600000|2022-03-31 11:20:00|13339.31|13339.31|13340.39|13340.39|13345.99|13345.99|13339.31|13339.31|0
1648725900000|2022-03-31 11:25:00|13341.76|13341.76|13340.59|13340.59|13341.76|13341.76|13337.81|13337.81|0
1648726200000|2022-03-31 11:30:00|13341.96|13341.96|13344.18|13344.18|13344.18|13344.18|13337.57|13337.57|0
1648726500000|2022-03-31 11:35:00|13344.71|13344.71|13346.84|13346.84|13346.84|13346.84|13337.67|13337.67|0
1648726800000|2022-03-31 11:40:00|13346.24|13346.24|13348.29|13348.29|13353.76|13353.76|13343.44|13343.44|0
1648727100000|2022-03-31 11:45:00|13348.7|13348.7|13356.6|13356.6|13356.6|13356.6|13348.7|13348.7|0
1648727400000|2022-03-31 11:50:00|13357.2|13357.2|13339.54|13339.54|13360.47|13360.47|13338.86|13338.86|0
1648727700000|2022-03-31 11:55:00|13340.91|13340.91|13341.47|13341.47|13341.47|13341.47|13334.45|13334.45|0
1648728000000|2022-03-31 12:00:00|13339.42|13339.42|13338.52|13338.52|13340.86|13340.86|13335.71|13335.71|0
1648728300000|2022-03-31 12:05:00|13339.05|13339.05|13337.98|13337.98|13339.59|13339.59|13337.29|13337.29|0
1648728600000|2022-03-31 12:10:00|13339.95|13339.95|13347.43|13347.43|13348.12|13348.12|13339.34|13339.34|0
1648728900000|2022-03-31 12:15:00|13346.75|13346.75|13337.48|13337.48|13346.75|13346.75|13335.51|13335.51|0
1648729200000|2022-03-31 12:20:00|13337.9|13337.9|13325.42|13325.42|13341.37|13341.37|13319.42|13319.42|0
1648729500000|2022-03-31 12:25:00|13329.37|13329.37|13329.97|13329.97|13331.34|13331.34|13329.37|13329.37|0
1648729800000|2022-03-31 12:30:00|13329.15|13329.15|13315.24|13315.24|13329.15|13329.15|13315.24|13315.24|0
1648730100000|2022-03-31 12:35:00|13315.85|13315.85|13315.69|13315.69|13315.85|13315.85|13312.43|13312.43|0
1648730400000|2022-03-31 12:40:00|13317.66|13317.66|13324.57|13324.57|13324.57|13324.57|13317.66|13317.66|0
1648730700000|2022-03-31 12:45:00|13325.1|13325.1|13320.92|13320.92|13325.1|13325.1|13319.04|13319.04|0
1648731000000|2022-03-31 12:50:00|13321.61|13321.61|13334.26|13334.26|13336.24|13336.24|13320.9|13320.9|0
1648731300000|2022-03-31 12:55:00|13336.32|13336.32|13337.34|13337.34|13337.53|13337.53|13333.58|13333.58|0
1648731600000|2022-03-31 13:00:00|13335.36|13335.36|13339.65|13339.65|13345.57|13345.57|13330.13|13330.13|0
1648731900000|2022-03-31 13:05:00|13339.11|13339.11|13352.42|13352.42|13354.47|13354.47|13339.11|13339.11|0
1648732200000|2022-03-31 13:10:00|13350.44|13350.44|13321.86|13321.86|13350.44|13350.44|13321.17|13321.17|0
1648732500000|2022-03-31 13:15:00|13321.17|13321.17|13310.07|13310.07|13321.17|13321.17|13304.75|13304.75|0
1648732800000|2022-03-31 13:20:00|13309.53|13309.53|13316.76|13316.76|13316.76|13316.76|13308.09|13308.09|0
1648733100000|2022-03-31 13:25:00|13316.08|13316.08|13294.87|13294.87|13316.76|13316.76|13294.87|13294.87|0
1648733400000|2022-03-31 13:30:00|13294.18|13294.18|13285.56|13285.56|13304.95|13304.95|13284.33|13284.33|0
1648733700000|2022-03-31 13:35:00|13284.74|13284.74|13251|13251|13284.74|13284.74|13239.61|13239.61|0
1648734000000|2022-03-31 13:40:00|13247.05|13247.05|13229.45|13229.45|13247.05|13247.05|13229.45|13229.45|0
1648734300000|2022-03-31 13:45:00|13228.77|13228.77|13261.01|13261.01|13261.01|13261.01|13223.62|13223.62|0
1648734600000|2022-03-31 13:50:00|13262.99|13262.99|13261.57|13261.57|13270.22|13270.22|13252.6|13252.6|0
1648734900000|2022-03-31 13:55:00|13261.99|13261.99|13243.27|13243.27|13262.42|13262.42|13234.16|13234.16|0
1648735200000|2022-03-31 14:00:00|13244.64|13244.64|13260.98|13260.98|13261.2|13261.2|13241.96|13241.96|0
1648735500000|2022-03-31 14:05:00|13262.95|13262.95|13251.34|13251.34|13271.52|13271.52|13244.2|13244.2|0
1648735800000|2022-03-31 14:10:00|13249.37|13249.37|13265.58|13265.58|13270.28|13270.28|13246.58|13246.58|0
1648736100000|2022-03-31 14:15:00|13266.11|13266.11|13277.72|13277.72|13277.72|13277.72|13258.39|13258.39|0
1648736400000|2022-03-31 14:20:00|13269.82|13269.82|13266.93|13266.93|13281.43|13281.43|13263.8|13263.8|0
1648736700000|2022-03-31 14:25:00|13262.98|13262.98|13268.12|13268.12|13269.41|13269.41|13260.32|13260.32|0
1648737000000|2022-03-31 14:30:00|13268.72|13268.72|13274.65|13274.65|13277.99|13277.99|13268.72|13268.72|0
1648737300000|2022-03-31 14:35:00|13275.33|13275.33|13273.4|13273.4|13280.49|13280.49|13272.32|13272.32|0
1648737600000|2022-03-31 14:40:00|13272.72|13272.72|13268.05|13268.05|13274.55|13274.55|13258.9|13258.9|0
1648737900000|2022-03-31 14:45:00|13268.65|13268.65|13303.57|13303.57|13303.57|13303.57|13268.65|13268.65|0
1648738200000|2022-03-31 14:50:00|13302.97|13302.97|13296.15|13296.15|13309.39|13309.39|13291.51|13291.51|0
1648738500000|2022-03-31 14:55:00|13296.75|13296.75|13317.26|13317.26|13327.13|13327.13|13288.17|13288.17|0
1648738800000|2022-03-31 15:00:00|13320|13320|13302.57|13302.57|13321.36|13321.36|13302.57|13302.57|0
1648739100000|2022-03-31 15:05:00|13301.97|13301.97|13292.77|13292.77|13301.97|13301.97|13282.5|13282.5|0
1648739400000|2022-03-31 15:10:00|13293.61|13293.61|13301.14|13301.14|13304.13|13304.13|13291.64|13291.64|0
1648739700000|2022-03-31 15:15:00|13305.09|13305.09|13301.6|13301.6|13306.91|13306.91|13295.49|13295.49|0
1648740000000|2022-03-31 15:20:00|13300.99|13300.99|13302.79|13302.79|13302.79|13302.79|13298.64|13298.64|0
1648740300000|2022-03-31 15:25:00|13304.77|13304.77|13299.51|13299.51|13304.77|13304.77|13287.47|13287.47|0
1648797300000|2022-04-01 07:15:00|13331.25|13331.25|13348.87|13348.87|13356.69|13356.69|13330.64|13330.64|0
1648797600000|2022-04-01 07:20:00|13358.74|13358.74|13384.77|13384.77|13403.31|13403.31|13358.74|13358.74|0
1648797900000|2022-04-01 07:25:00|13386.74|13386.74|13381.2|13381.2|13394.57|13394.57|13378.31|13378.31|0
1648798200000|2022-04-01 07:30:00|13357.51|13357.51|13330.25|13330.25|13369.79|13369.79|13321.04|13321.04|0
1648798500000|2022-04-01 07:35:00|13328.2|13328.2|13294.5|13294.5|13328.2|13328.2|13290.4|13290.4|0
1648798800000|2022-04-01 07:40:00|13288.57|13288.57|13271.56|13271.56|13288.57|13288.57|13271.56|13271.56|0
1648799100000|2022-04-01 07:45:00|13268.82|13268.82|13281.19|13281.19|13287.88|13287.88|13268.82|13268.82|0
1648799400000|2022-04-01 07:50:00|13281.88|13281.88|13287.37|13287.37|13294.82|13294.82|13277.05|13277.05|0
1648799700000|2022-04-01 07:55:00|13286.96|13286.96|13292.13|13292.13|13292.13|13292.13|13275.92|13275.92|0
1648800000000|2022-04-01 08:00:00|13288.37|13288.37|13296.44|13296.44|13296.44|13296.44|13279.82|13279.82|0
1648800300000|2022-04-01 08:05:00|13306.31|13306.31|13321.01|13321.01|13328.9|13328.9|13300.39|13300.39|0
1648800600000|2022-04-01 08:10:00|13324.96|13324.96|13326.25|13326.25|13338.78|13338.78|13324.96|13324.96|0
1648800900000|2022-04-01 08:15:00|13325.56|13325.56|13327.45|13327.45|13330.8|13330.8|13325.56|13325.56|0
1648801200000|2022-04-01 08:20:00|13328.52|13328.52|13315.09|13315.09|13328.52|13328.52|13314.48|13314.48|0
1648801500000|2022-04-01 08:25:00|13315.77|13315.77|13314.42|13314.42|13329.81|13329.81|13311.82|13311.82|0
1648801800000|2022-04-01 08:30:00|13313.74|13313.74|13321.37|13321.37|13321.37|13321.37|13311.1|13311.1|0
1648802100000|2022-04-01 08:35:00|13322.74|13322.74|13319.08|13319.08|13329.78|13329.78|13319.08|13319.08|0
1648802400000|2022-04-01 08:40:00|13321.05|13321.05|13320.66|13320.66|13321.73|13321.73|13315.81|13315.81|0
1648802700000|2022-04-01 08:45:00|13318.68|13318.68|13309.06|13309.06|13325.69|13325.69|13305.11|13305.11|0
1648803000000|2022-04-01 08:50:00|13309.48|13309.48|13291.51|13291.51|13314.27|13314.27|13287.57|13287.57|0
1648803300000|2022-04-01 08:55:00|13293.49|13293.49|13268.89|13268.89|13293.49|13293.49|13268.89|13268.89|0
1648803600000|2022-04-01 09:00:00|13268.29|13268.29|13257.66|13257.66|13268.29|13268.29|13247.17|13247.17|0
1648803900000|2022-04-01 09:05:00|13261.61|13261.61|13270.82|13270.82|13271.59|13271.59|13261.61|13261.61|0
1648804200000|2022-04-01 09:10:00|13269.56|13269.56|13267.56|13267.56|13269.98|13269.98|13263.48|13263.48|0
1648804500000|2022-04-01 09:15:00|13268.24|13268.24|13263.52|13263.52|13269.08|13269.08|13258.81|13258.81|0
1648804800000|2022-04-01 09:20:00|13265.13|13265.13|13293.72|13293.72|13303.4|13303.4|13262.08|13262.08|0
1648805100000|2022-04-01 09:25:00|13293.12|13293.12|13314.18|13314.18|13314.18|13314.18|13291.91|13291.91|0
1648805400000|2022-04-01 09:30:00|13315.55|13315.55|13339.83|13339.83|13346.43|13346.43|13315.55|13315.55|0
1648805700000|2022-04-01 09:35:00|13341.8|13341.8|13347.04|13347.04|13349.02|13349.02|13341.8|13341.8|0
1648806000000|2022-04-01 09:40:00|13348.41|13348.41|13331.78|13331.78|13350.46|13350.46|13331.09|13331.09|0
1648806300000|2022-04-01 09:45:00|13332.38|13332.38|13325.25|13325.25|13332.38|13332.38|13323.72|13323.72|0
1648806600000|2022-04-01 09:50:00|13327.23|13327.23|13329.39|13329.39|13329.39|13329.39|13318.37|13318.37|0
1648806900000|2022-04-01 09:55:00|13333.34|13333.34|13337.03|13337.03|13338.93|13338.93|13332.32|13332.32|0
1648807200000|2022-04-01 10:00:00|13339.76|13339.76|13352.91|13352.91|13363.65|13363.65|13338.53|13338.53|0
1648807500000|2022-04-01 10:05:00|13352.49|13352.49|13352.2|13352.2|13353.18|13353.18|13348.26|13348.26|0
1648807800000|2022-04-01 10:10:00|13351.38|13351.38|13357.46|13357.46|13360.72|13360.72|13351.38|13351.38|0
1648808100000|2022-04-01 10:15:00|13355.85|13355.85|13357.82|13357.82|13357.82|13357.82|13347.95|13347.95|0
1648808400000|2022-04-01 10:20:00|13351.9|13351.9|13354.65|13354.65|13355.85|13355.85|13351.22|13351.22|0
1648808700000|2022-04-01 10:25:00|13356.45|13356.45|13351.29|13351.29|13363.14|13363.14|13348.89|13348.89|0
1648809000000|2022-04-01 10:30:00|13351.97|13351.97|13359.19|13359.19|13359.19|13359.19|13351.29|13351.29|0
1648809300000|2022-04-01 10:35:00|13355.24|13355.24|13336.19|13336.19|13355.24|13355.24|13336.19|13336.19|0
1648809600000|2022-04-01 10:40:00|13334.22|13334.22|13323.33|13323.33|13334.22|13334.22|13321.97|13321.97|0
1648809900000|2022-04-01 10:45:00|13322.65|13322.65|13317.44|13317.44|13325.31|13325.31|13317.44|13317.44|0
1648810200000|2022-04-01 10:50:00|13315.46|13315.46|13323.14|13323.14|13330.43|13330.43|13313.41|13313.41|0
1648810500000|2022-04-01 10:55:00|13325.11|13325.11|13334.48|13334.48|13334.48|13334.48|13322.01|13322.01|0
1648810800000|2022-04-01 11:00:00|13333.8|13333.8|13336.45|13336.45|13337.74|13337.74|13333.8|13333.8|0
1648811100000|2022-04-01 11:05:00|13334.48|13334.48|13332.78|13332.78|13339.39|13339.39|13332.78|13332.78|0
1648811400000|2022-04-01 11:10:00|13333.46|13333.46|13324.88|13324.88|13334.15|13334.15|13324.88|13324.88|0
1648811700000|2022-04-01 11:15:00|13324.04|13324.04|13319.29|13319.29|13327.99|13327.99|13318.73|13318.73|0
1648812000000|2022-04-01 11:20:00|13318.76|13318.76|13321.28|13321.28|13321.28|13321.28|13318.76|13318.76|0
1648812300000|2022-04-01 11:25:00|13319.3|13319.3|13319.92|13319.92|13320.74|13320.74|13314.59|13314.59|0
1648812600000|2022-04-01 11:30:00|13317.87|13317.87|13332.24|13332.24|13333.45|13333.45|13316.5|13316.5|0
1648812900000|2022-04-01 11:35:00|13336.19|13336.19|13322.51|13322.51|13336.19|13336.19|13322.51|13322.51|0
1648813200000|2022-04-01 11:40:00|13321.83|13321.83|13312.81|13312.81|13321.83|13321.83|13312.81|13312.81|0
1648813500000|2022-04-01 11:45:00|13314.78|13314.78|13302.91|13302.91|13314.78|13314.78|13302.91|13302.91|0
1648813800000|2022-04-01 11:50:00|13301.3|13301.3|13299.33|13299.33|13301.3|13301.3|13299.33|13299.33|0
1648814100000|2022-04-01 11:55:00|13300.94|13300.94|13310.66|13310.66|13311.73|13311.73|13298.89|13298.89|0
1648814400000|2022-04-01 12:00:00|13310.24|13310.24|13320.09|13320.09|13320.09|13320.09|13308.27|13308.27|0
1648814700000|2022-04-01 12:05:00|13322.23|13322.23|13321.98|13321.98|13324.25|13324.25|13321.82|13321.82|0
1648815000000|2022-04-01 12:10:00|13323.95|13323.95|13321.9|13321.9|13327.22|13327.22|13321.29|13321.29|0
1648815300000|2022-04-01 12:15:00|13323.88|13323.88|13327.66|13327.66|13329.03|13329.03|13323.88|13323.88|0
1648815600000|2022-04-01 12:20:00|13331.61|13331.61|13333.06|13333.06|13336.93|13336.93|13331.61|13331.61|0
1648815900000|2022-04-01 12:25:00|13337.01|13337.01|13327.95|13327.95|13337.7|13337.7|13327.95|13327.95|0
1648816200000|2022-04-01 12:30:00|13328.64|13328.64|13318.17|13318.17|13328.64|13328.64|13316.19|13316.19|0
1648816500000|2022-04-01 12:35:00|13318.59|13318.59|13319.84|13319.84|13324.86|13324.86|13315.54|13315.54|0
1648816800000|2022-04-01 12:40:00|13319.16|13319.16|13298.95|13298.95|13319.16|13319.16|13298.95|13298.95|0
1648817100000|2022-04-01 12:45:00|13304.87|13304.87|13296.83|13296.83|13309.57|13309.57|13296.83|13296.83|0
1648817400000|2022-04-01 12:50:00|13290.9|13290.9|13288.27|13288.27|13292.63|13292.63|13286.12|13286.12|0
1648817700000|2022-04-01 12:55:00|13288.68|13288.68|13283.24|13283.24|13290.31|13290.31|13280.44|13280.44|0
1648818000000|2022-04-01 13:00:00|13287.19|13287.19|13283.24|13283.24|13295.08|13295.08|13282.55|13282.55|0
1648818300000|2022-04-01 13:05:00|13283.77|13283.77|13281.45|13281.45|13283.77|13283.77|13277.5|13277.5|0
1648818600000|2022-04-01 13:10:00|13283.42|13283.42|13281.71|13281.71|13284.79|13284.79|13279.08|13279.08|0
1648818900000|2022-04-01 13:15:00|13279.74|13279.74|13277.23|13277.23|13284.45|13284.45|13275.86|13275.86|0
1648819200000|2022-04-01 13:20:00|13279.21|13279.21|13276.94|13276.94|13282.25|13282.25|13276.94|13276.94|0
1648819500000|2022-04-01 13:25:00|13277.36|13277.36|13268.5|13268.5|13279.33|13279.33|13268.5|13268.5|0
1648819800000|2022-04-01 13:30:00|13272.45|13272.45|13294.39|13294.39|13305.93|13305.93|13265.72|13265.72|0
1648820100000|2022-04-01 13:35:00|13292.42|13292.42|13286.08|13286.08|13292.42|13292.42|13282.11|13282.11|0
1648820400000|2022-04-01 13:40:00|13286.76|13286.76|13266.51|13266.51|13287.45|13287.45|13261.88|13261.88|0
1648820700000|2022-04-01 13:45:00|13267.2|13267.2|13275.58|13275.58|13277.02|13277.02|13262.67|13262.67|0
1648821000000|2022-04-01 13:50:00|13276.19|13276.19|13264.3|13264.3|13279.53|13279.53|13256.01|13256.01|0
1648821300000|2022-04-01 13:55:00|13266.35|13266.35|13284.92|13284.92|13284.92|13284.92|13262.93|13262.93|0
1648821600000|2022-04-01 14:00:00|13285.6|13285.6|13297.16|13297.16|13306.38|13306.38|13285.6|13285.6|0
1648821900000|2022-04-01 14:05:00|13296.48|13296.48|13295.64|13295.64|13305.59|13305.59|13293.06|13293.06|0
1648822200000|2022-04-01 14:10:00|13301.57|13301.57|13314.12|13314.12|13318.35|13318.35|13298.61|13298.61|0
1648822500000|2022-04-01 14:15:00|13314.81|13314.81|13305.72|13305.72|13316.1|13316.1|13300.14|13300.14|0
1648822800000|2022-04-01 14:20:00|13304.88|13304.88|13296.12|13296.12|13304.88|13304.88|13290.94|13290.94|0
1648823100000|2022-04-01 14:25:00|13296.53|13296.53|13283.52|13283.52|13296.53|13296.53|13275.55|13275.55|0
1648823400000|2022-04-01 14:30:00|13284.21|13284.21|13292.41|13292.41|13294.19|13294.19|13284.21|13284.21|0
1648823700000|2022-04-01 14:35:00|13294.38|13294.38|13290.73|13290.73|13298.33|13298.33|13289.75|13289.75|0
1648824000000|2022-04-01 14:40:00|13292.71|13292.71|13290.44|13290.44|13298.03|13298.03|13290.44|13290.44|0
1648824300000|2022-04-01 14:45:00|13291.81|13291.81|13297.68|13297.68|13300.26|13300.26|13290.6|13290.6|0
1648824600000|2022-04-01 14:50:00|13301.63|13301.63|13312.26|13312.26|13312.26|13312.26|13299.65|13299.65|0
1648824900000|2022-04-01 14:55:00|13312.95|13312.95|13302.15|13302.15|13314.92|13314.92|13302.15|13302.15|0
1648825200000|2022-04-01 15:00:00|13302.75|13302.75|13301.61|13301.61|13307.04|13307.04|13300.78|13300.78|0
1648825500000|2022-04-01 15:05:00|13300.79|13300.79|13300.72|13300.72|13302.7|13302.7|13295.48|13295.48|0
1648825800000|2022-04-01 15:10:00|13300.04|13300.04|13283.75|13283.75|13300.4|13300.4|13283.07|13283.07|0
1648826100000|2022-04-01 15:15:00|13282.91|13282.91|13279.67|13279.67|13286.98|13286.98|13279.67|13279.67|0
1648826400000|2022-04-01 15:20:00|13281.65|13281.65|13279.63|13279.63|13284.22|13284.22|13279.63|13279.63|0
1648826700000|2022-04-01 15:25:00|13277.66|13277.66|13274.22|13274.22|13277.66|13277.66|13266.25|13266.25|0
1649056500000|2022-04-04 07:15:00|13264.74|13264.74|13285.06|13285.06|13288.55|13288.55|13264.74|13264.74|0
1649056800000|2022-04-04 07:20:00|13282.96|13282.96|13295.29|13295.29|13296.5|13296.5|13273.77|13273.77|0
1649057100000|2022-04-04 07:25:00|13291.34|13291.34|13261.27|13261.27|13291.34|13291.34|13257.24|13257.24|0
1649057400000|2022-04-04 07:30:00|13261.11|13261.11|13301.46|13301.46|13301.46|13301.46|13261.11|13261.11|0
1649057700000|2022-04-04 07:35:00|13302.3|13302.3|13308.3|13308.3|13308.3|13308.3|13296.38|13296.38|0
1649058000000|2022-04-04 07:40:00|13309.37|13309.37|13289.29|13289.29|13309.37|13309.37|13289.29|13289.29|0
1649058300000|2022-04-04 07:45:00|13289.71|13289.71|13297.47|13297.47|13298.29|13298.29|13288.64|13288.64|0
1649058600000|2022-04-04 07:50:00|13299.52|13299.52|13310.25|13310.25|13310.25|13310.25|13298.84|13298.84|0
1649058900000|2022-04-04 07:55:00|13311.07|13311.07|13315.77|13315.77|13318.43|13318.43|13311.07|13311.07|0
1649059200000|2022-04-04 08:00:00|13314.54|13314.54|13285.44|13285.44|13319.25|13319.25|13285.44|13285.44|0
1649059500000|2022-04-04 08:05:00|13286.81|13286.81|13302|13302|13302.68|13302.68|13286.81|13286.81|0
1649059800000|2022-04-04 08:10:00|13301.31|13301.31|13283.13|13283.13|13301.31|13301.31|13283.13|13283.13|0
1649060100000|2022-04-04 08:15:00|13281.76|13281.76|13264.17|13264.17|13282.45|13282.45|13261.18|13261.18|0
1649060400000|2022-04-04 08:20:00|13264.58|13264.58|13279.59|13279.59|13279.67|13279.67|13259.34|13259.34|0
1649060700000|2022-04-04 08:25:00|13281.57|13281.57|13273.78|13273.78|13285.51|13285.51|13271.21|13271.21|0
1649061000000|2022-04-04 08:30:00|13277.73|13277.73|13247.87|13247.87|13287|13287|13245.89|13245.89|0
1649061300000|2022-04-04 08:35:00|13248.28|13248.28|13231.61|13231.61|13249.57|13249.57|13226.96|13226.96|0
1649061600000|2022-04-04 08:40:00|13232.21|13232.21|13227.97|13227.97|13237.06|13237.06|13220.98|13220.98|0
1649061900000|2022-04-04 08:45:00|13231.92|13231.92|13225.79|13225.79|13231.92|13231.92|13213.26|13213.26|0
1649062200000|2022-04-04 08:50:00|13227.76|13227.76|13217.48|13217.48|13240.29|13240.29|13217.48|13217.48|0
1649062500000|2022-04-04 08:55:00|13225.38|13225.38|13232.93|13232.93|13232.93|13232.93|13214.9|13214.9|0
1649062800000|2022-04-04 09:00:00|13234.54|13234.54|13257.44|13257.44|13260.02|13260.02|13234.54|13234.54|0
1649063100000|2022-04-04 09:05:00|13261.39|13261.39|13278.79|13278.79|13278.79|13278.79|13256.01|13256.01|0
1649063400000|2022-04-04 09:10:00|13279.47|13279.47|13293.26|13293.26|13293.26|13293.26|13279.47|13279.47|0
1649063700000|2022-04-04 09:15:00|13291.62|13291.62|13288.26|13288.26|13304.47|13304.47|13288.26|13288.26|0
1649064000000|2022-04-04 09:20:00|13276.41|13276.41|13274.63|13274.63|13282.33|13282.33|13270.68|13270.68|0
1649064300000|2022-04-04 09:25:00|13270.68|13270.68|13272.29|13272.29|13276.93|13276.93|13259.86|13259.86|0
1649064600000|2022-04-04 09:30:00|13270.32|13270.32|13253.68|13253.68|13272.98|13272.98|13253.68|13253.68|0
1649064900000|2022-04-04 09:35:00|13255.65|13255.65|13252.95|13252.95|13267.99|13267.99|13249.54|13249.54|0
1649065200000|2022-04-04 09:40:00|13256.9|13256.9|13238.71|13238.71|13258.88|13258.88|13238.45|13238.45|0
1649065500000|2022-04-04 09:45:00|13239.39|13239.39|13231.57|13231.57|13241.58|13241.58|13227.95|13227.95|0
1649065800000|2022-04-04 09:50:00|13232.83|13232.83|13254.37|13254.37|13260.77|13260.77|13232.83|13232.83|0
1649066100000|2022-04-04 09:55:00|13253.69|13253.69|13242.21|13242.21|13260.3|13260.3|13240.47|13240.47|0
1649066400000|2022-04-04 10:00:00|13248.13|13248.13|13229|13229|13256.63|13256.63|13225.74|13225.74|0
1649066700000|2022-04-04 10:05:00|13227.19|13227.19|13252.84|13252.84|13252.84|13252.84|13227.19|13227.19|0
1649067000000|2022-04-04 10:10:00|13253.26|13253.26|13244.79|13244.79|13257.16|13257.16|13231.41|13231.41|0
1649067300000|2022-04-04 10:15:00|13245.21|13245.21|13247.4|13247.4|13259.51|13259.51|13235.14|13235.14|0
1649067600000|2022-04-04 10:20:00|13251.35|13251.35|13255.77|13255.77|13255.77|13255.77|13246.51|13246.51|0
1649067900000|2022-04-04 10:25:00|13259.19|13259.19|13256.05|13256.05|13264.36|13264.36|13249.44|13249.44|0
1649068200000|2022-04-04 10:30:00|13258.02|13258.02|13251.49|13251.49|13269.56|13269.56|13251.49|13251.49|0
1649068500000|2022-04-04 10:35:00|13250.95|13250.95|13247.9|13247.9|13256.79|13256.79|13247.9|13247.9|0
1649068800000|2022-04-04 10:40:00|13249.88|13249.88|13264.04|13264.04|13264.04|13264.04|13246.4|13246.4|0
1649069100000|2022-04-04 10:45:00|13266.09|13266.09|13268.98|13268.98|13269.4|13269.4|13264.12|13264.12|0
1649069400000|2022-04-04 10:50:00|13269.67|13269.67|13269.75|13269.75|13270.96|13270.96|13265.04|13265.04|0
1649069700000|2022-04-04 10:55:00|13270.44|13270.44|13286.4|13286.4|13286.4|13286.4|13269.9|13269.9|0
1649070000000|2022-04-04 11:00:00|13287.76|13287.76|13296.45|13296.45|13296.45|13296.45|13287.72|13287.72|0
1649070300000|2022-04-04 11:05:00|13298.43|13298.43|13313.62|13313.62|13313.62|13313.62|13297.75|13297.75|0
1649070600000|2022-04-04 11:10:00|13313.21|13313.21|13330.11|13330.11|13330.11|13330.11|13313.21|13313.21|0
1649070900000|2022-04-04 11:15:00|13330.53|13330.53|13315.64|13315.64|13331.21|13331.21|13311.84|13311.84|0
1649071200000|2022-04-04 11:20:00|13309.71|13309.71|13311.27|13311.27|13321.27|13321.27|13309.71|13309.71|0
1649071500000|2022-04-04 11:25:00|13310.2|13310.2|13296.02|13296.02|13311.4|13311.4|13296.02|13296.02|0
1649071800000|2022-04-04 11:30:00|13299.97|13299.97|13303.91|13303.91|13304.59|13304.59|13299.27|13299.27|0
1649072100000|2022-04-04 11:35:00|13303.22|13303.22|13303.38|13303.38|13306.77|13306.77|13299.27|13299.27|0
1649072400000|2022-04-04 11:40:00|13304.06|13304.06|13306.97|13306.97|13310.92|13310.92|13300.72|13300.72|0
1649072700000|2022-04-04 11:45:00|13305.77|13305.77|13298.55|13298.55|13305.77|13305.77|13297.26|13297.26|0
1649073000000|2022-04-04 11:50:00|13294.6|13294.6|13300.24|13300.24|13300.85|13300.85|13294.6|13294.6|0
1649073300000|2022-04-04 11:55:00|13302.21|13302.21|13304.78|13304.78|13304.78|13304.78|13296.89|13296.89|0
1649073600000|2022-04-04 12:00:00|13307.52|13307.52|13308.2|13308.2|13308.2|13308.2|13306.84|13306.84|0
1649073900000|2022-04-04 12:05:00|13307.52|13307.52|13301.52|13301.52|13307.52|13307.52|13299.54|13299.54|0
1649074200000|2022-04-04 12:10:00|13299.54|13299.54|13303.96|13303.96|13308.51|13308.51|13299.54|13299.54|0
1649074500000|2022-04-04 12:15:00|13305.94|13305.94|13301.17|13301.17|13307.09|13307.09|13301.17|13301.17|0
1649074800000|2022-04-04 12:20:00|13295.24|13295.24|13289.93|13289.93|13300.56|13300.56|13289.93|13289.93|0
1649075100000|2022-04-04 12:25:00|13291.3|13291.3|13282.56|13282.56|13291.3|13291.3|13279.9|13279.9|0
1649075400000|2022-04-04 12:30:00|13284.54|13284.54|13284.1|13284.1|13289.17|13289.17|13281.27|13281.27|0
1649075700000|2022-04-04 12:35:00|13283.49|13283.49|13276.44|13276.44|13283.49|13283.49|13272.19|13272.19|0
1649076000000|2022-04-04 12:40:00|13272.49|13272.49|13266.62|13266.62|13274.47|13274.47|13262.4|13262.4|0
1649076300000|2022-04-04 12:45:00|13265.26|13265.26|13247.02|13247.02|13265.91|13265.91|13247.02|13247.02|0
1649076600000|2022-04-04 12:50:00|13243.07|13243.07|13258.62|13258.62|13258.62|13258.62|13242.39|13242.39|0
1649076900000|2022-04-04 12:55:00|13259.03|13259.03|13251.46|13251.46|13259.44|13259.44|13246.22|13246.22|0
1649077200000|2022-04-04 13:00:00|13249.49|13249.49|13252.42|13252.42|13256.37|13256.37|13247.52|13247.52|0
1649077500000|2022-04-04 13:05:00|13253.1|13253.1|13243.2|13243.2|13258.12|13258.12|13241.23|13241.23|0
1649077800000|2022-04-04 13:10:00|13245.18|13245.18|13242.65|13242.65|13245.18|13245.18|13238.7|13238.7|0
1649078100000|2022-04-04 13:15:00|13244.63|13244.63|13251.97|13251.97|13255.91|13255.91|13241.97|13241.97|0
1649078400000|2022-04-04 13:20:00|13253.94|13253.94|13264.66|13264.66|13266.2|13266.2|13251.89|13251.89|0
1649078700000|2022-04-04 13:25:00|13265.34|13265.34|13263.28|13263.28|13266.1|13266.1|13261.73|13261.73|0
1649079000000|2022-04-04 13:30:00|13258.73|13258.73|13240.34|13240.34|13258.73|13258.73|13231.68|13231.68|0
1649079300000|2022-04-04 13:35:00|13241.02|13241.02|13236.78|13236.78|13248.92|13248.92|13232.81|13232.81|0
1649079600000|2022-04-04 13:40:00|13238.76|13238.76|13230.6|13230.6|13250.42|13250.42|13227.34|13227.34|0
1649079900000|2022-04-04 13:45:00|13234.55|13234.55|13251.67|13251.67|13256.15|13256.15|13234.55|13234.55|0
1649080200000|2022-04-04 13:50:00|13252.21|13252.21|13256.85|13256.85|13269.64|13269.64|13252.21|13252.21|0
1649080500000|2022-04-04 13:55:00|13252.9|13252.9|13267.31|13267.31|13267.31|13267.31|13237.1|13237.1|0
1649080800000|2022-04-04 14:00:00|13273.23|13273.23|13259.17|13259.17|13274.6|13274.6|13251.71|13251.71|0
1649081100000|2022-04-04 14:05:00|13255.23|13255.23|13268.34|13268.34|13268.34|13268.34|13254.75|13254.75|0
1649081400000|2022-04-04 14:10:00|13268.94|13268.94|13246.05|13246.05|13272.88|13272.88|13244.07|13244.07|0
1649081700000|2022-04-04 14:15:00|13250|13250|13238.72|13238.72|13259.6|13259.6|13238.72|13238.72|0
1649082000000|2022-04-04 14:20:00|13240.69|13240.69|13259.07|13259.07|13259.07|13259.07|13234.17|13234.17|0
1649082300000|2022-04-04 14:25:00|13257.1|13257.1|13265.62|13265.62|13269.16|13269.16|13251.18|13251.18|0
1649082600000|2022-04-04 14:30:00|13261.67|13261.67|13274.91|13274.91|13276.8|13276.8|13258.95|13258.95|0
1649082900000|2022-04-04 14:35:00|13278.85|13278.85|13296.43|13296.43|13296.43|13296.43|13273.15|13273.15|0
1649083200000|2022-04-04 14:40:00|13297.8|13297.8|13283.31|13283.31|13298.48|13298.48|13283.31|13283.31|0
1649083500000|2022-04-04 14:45:00|13283.99|13283.99|13285.71|13285.71|13286.39|13286.39|13266.75|13266.75|0
1649083800000|2022-04-04 14:50:00|13286.39|13286.39|13282.8|13282.8|13288.72|13288.72|13263.06|13263.06|0
1649084100000|2022-04-04 14:55:00|13282.12|13282.12|13290.28|13290.28|13290.28|13290.28|13278.52|13278.52|0
1649084400000|2022-04-04 15:00:00|13292.26|13292.26|13285.48|13285.48|13295.99|13295.99|13285.48|13285.48|0
1649084700000|2022-04-04 15:05:00|13283.5|13283.5|13288.57|13288.57|13295.03|13295.03|13281.42|13281.42|0
1649085000000|2022-04-04 15:10:00|13287.89|13287.89|13296.23|13296.23|13296.83|13296.83|13282.96|13282.96|0
1649085300000|2022-04-04 15:15:00|13295.62|13295.62|13272.38|13272.38|13295.62|13295.62|13272.38|13272.38|0
1649085600000|2022-04-04 15:20:00|13272.11|13272.11|13264.49|13264.49|13272.11|13272.11|13262.67|13262.67|0
1649085900000|2022-04-04 15:25:00|13266.46|13266.46|13275.12|13275.12|13275.94|13275.94|13261.83|13261.83|0
1649142900000|2022-04-05 07:15:00|13264.32|13264.32|13274.54|13274.54|13277.74|13277.74|13246.57|13246.57|0
1649143200000|2022-04-05 07:20:00|13272.56|13272.56|13296.79|13296.79|13296.79|13296.79|13263.96|13263.96|0
1649143500000|2022-04-05 07:25:00|13297.99|13297.99|13344.87|13344.87|13344.87|13344.87|13283.14|13283.14|0
1649143800000|2022-04-05 07:30:00|13350.79|13350.79|13367.85|13367.85|13372.62|13372.62|13334.71|13334.71|0
1649144100000|2022-04-05 07:35:00|13370.59|13370.59|13354.04|13354.04|13380.66|13380.66|13341.27|13341.27|0
1649144400000|2022-04-05 07:40:00|13353.36|13353.36|13423.25|13423.25|13423.25|13423.25|13351.38|13351.38|0
1649144700000|2022-04-05 07:45:00|13415.35|13415.35|13438.14|13438.14|13442.09|13442.09|13410.07|13410.07|0
1649145000000|2022-04-05 07:50:00|13436.17|13436.17|13454.74|13454.74|13458.25|13458.25|13430.77|13430.77|0
1649145300000|2022-04-05 07:55:00|13455.42|13455.42|13485.25|13485.25|13490.84|13490.84|13454.22|13454.22|0
1649145600000|2022-04-05 08:00:00|13485.66|13485.66|13455.67|13455.67|13490.02|13490.02|13455.67|13455.67|0
1649145900000|2022-04-05 08:05:00|13461.6|13461.6|13460.54|13460.54|13467.77|13467.77|13460.13|13460.13|0
1649146200000|2022-04-05 08:10:00|13458.56|13458.56|13486.04|13486.04|13486.04|13486.04|13458.56|13458.56|0
1649146500000|2022-04-05 08:15:00|13487.41|13487.41|13488.99|13488.99|13502.44|13502.44|13483.07|13483.07|0
1649146800000|2022-04-05 08:20:00|13485.04|13485.04|13479.84|13479.84|13487.05|13487.05|13474.69|13474.69|0
1649147100000|2022-04-05 08:25:00|13480.52|13480.52|13488.5|13488.5|13492.44|13492.44|13480.52|13480.52|0
1649147400000|2022-04-05 08:30:00|13487.13|13487.13|13509.14|13509.14|13509.14|13509.14|13484.74|13484.74|0
1649147700000|2022-04-05 08:35:00|13510.35|13510.35|13504.12|13504.12|13512.32|13512.32|13504.12|13504.12|0
1649148000000|2022-04-05 08:40:00|13500.17|13500.17|13504.06|13504.06|13508.69|13508.69|13499.56|13499.56|0
1649148300000|2022-04-05 08:45:00|13502.09|13502.09|13493.52|13493.52|13502.09|13502.09|13489.77|13489.77|0
1649148600000|2022-04-05 08:50:00|13494.2|13494.2|13485.1|13485.1|13498.23|13498.23|13480.62|13480.62|0
1649148900000|2022-04-05 08:55:00|13483.73|13483.73|13480.54|13480.54|13490.86|13490.86|13479.56|13479.56|0
1649149200000|2022-04-05 09:00:00|13479.86|13479.86|13494.57|13494.57|13497.41|13497.41|13479.86|13479.86|0
1649149500000|2022-04-05 09:05:00|13493.89|13493.89|13512.53|13512.53|13512.53|13512.53|13493.89|13493.89|0
1649149800000|2022-04-05 09:10:00|13510.55|13510.55|13530.52|13530.52|13537.05|13537.05|13503.05|13503.05|0
1649150100000|2022-04-05 09:15:00|13531.06|13531.06|13538.02|13538.02|13538.02|13538.02|13529.08|13529.08|0
1649150400000|2022-04-05 09:20:00|13540|13540|13547.4|13547.4|13551.51|13551.51|13533.64|13533.64|0
1649150700000|2022-04-05 09:25:00|13541.48|13541.48|13559.17|13559.17|13559.17|13559.17|13541.48|13541.48|0
1649151000000|2022-04-05 09:30:00|13563.12|13563.12|13552.75|13552.75|13573.53|13573.53|13552.07|13552.07|0
1649151300000|2022-04-05 09:35:00|13554.12|13554.12|13544.02|13544.02|13556.53|13556.53|13542.05|13542.05|0
1649151600000|2022-04-05 09:40:00|13543.2|13543.2|13547.42|13547.42|13547.42|13547.42|13539.25|13539.25|0
1649151900000|2022-04-05 09:45:00|13546.88|13546.88|13566.09|13566.09|13566.09|13566.09|13546.88|13546.88|0
1649152200000|2022-04-05 09:50:00|13560.17|13560.17|13579.72|13579.72|13579.72|13579.72|13560.17|13560.17|0
1649152500000|2022-04-05 09:55:00|13580.4|13580.4|13568.58|13568.58|13591.04|13591.04|13565.53|13565.53|0
1649152800000|2022-04-05 10:00:00|13566.61|13566.61|13541.49|13541.49|13567.62|13567.62|13530.06|13530.06|0
1649153100000|2022-04-05 10:05:00|13540.81|13540.81|13534.98|13534.98|13554.99|13554.99|13534.98|13534.98|0
1649153400000|2022-04-05 10:10:00|13533.77|13533.77|13538.25|13538.25|13545.12|13545.12|13526.48|13526.48|0
1649153700000|2022-04-05 10:15:00|13536.88|13536.88|13544.92|13544.92|13546.98|13546.98|13534.91|13534.91|0
1649154000000|2022-04-05 10:20:00|13543.72|13543.72|13511.93|13511.93|13543.72|13543.72|13511.93|13511.93|0
1649154300000|2022-04-05 10:25:00|13513.9|13513.9|13520.62|13520.62|13520.62|13520.62|13510.89|13510.89|0
1649154600000|2022-04-05 10:30:00|13521.22|13521.22|13533.72|13533.72|13538.47|13538.47|13518.64|13518.64|0
1649154900000|2022-04-05 10:35:00|13535.7|13535.7|13515.28|13515.28|13537.06|13537.06|13509.36|13509.36|0
1649155200000|2022-04-05 10:40:00|13516.65|13516.65|13524.09|13524.09|13524.09|13524.09|13511.41|13511.41|0
1649155500000|2022-04-05 10:45:00|13526.06|13526.06|13520.93|13520.93|13527.43|13527.43|13520.93|13520.93|0
1649155800000|2022-04-05 10:50:00|13518.96|13518.96|13537.51|13537.51|13543.44|13543.44|13516.49|13516.49|0
1649156100000|2022-04-05 10:55:00|13538.77|13538.77|13556.64|13556.64|13560.75|13560.75|13537.64|13537.64|0
1649156400000|2022-04-05 11:00:00|13555.96|13555.96|13545.95|13545.95|13555.96|13555.96|13531.52|13531.52|0
1649156700000|2022-04-05 11:05:00|13545.26|13545.26|13556.5|13556.5|13556.5|13556.5|13543.29|13543.29|0
1649157000000|2022-04-05 11:10:00|13560.45|13560.45|13548.68|13548.68|13560.45|13560.45|13539.87|13539.87|0
1649157300000|2022-04-05 11:15:00|13549.37|13549.37|13537.22|13537.22|13553.24|13553.24|13535.32|13535.32|0
1649157600000|2022-04-05 11:20:00|13538.59|13538.59|13562.23|13562.23|13565.09|13565.09|13538.59|13538.59|0
1649157900000|2022-04-05 11:25:00|13564.21|13564.21|13569.58|13569.58|13575.45|13575.45|13563.6|13563.6|0
1649158200000|2022-04-05 11:30:00|13567.6|13567.6|13537.42|13537.42|13567.6|13567.6|13537.42|13537.42|0
1649158500000|2022-04-05 11:35:00|13536.05|13536.05|13551.73|13551.73|13551.73|13551.73|13536.05|13536.05|0
1649158800000|2022-04-05 11:40:00|13553.1|13553.1|13564.81|13564.81|13566.97|13566.97|13551.89|13551.89|0
1649159100000|2022-04-05 11:45:00|13563.73|13563.73|13544.41|13544.41|13563.73|13563.73|13544|13544|0
1649159400000|2022-04-05 11:50:00|13540.46|13540.46|13536.55|13536.55|13546.38|13546.38|13529.18|13529.18|0
1649159700000|2022-04-05 11:55:00|13538.52|13538.52|13532.48|13532.48|13540.49|13540.49|13531.11|13531.11|0
1649160000000|2022-04-05 12:00:00|13531.87|13531.87|13512.05|13512.05|13531.87|13531.87|13508.1|13508.1|0
1649160300000|2022-04-05 12:05:00|13512.65|13512.65|13512.65|13512.65|13516|13516|13508.02|13508.02|0
1649160600000|2022-04-05 12:10:00|13508.71|13508.71|13498.96|13498.96|13508.71|13508.71|13494.41|13494.41|0
1649160900000|2022-04-05 12:15:00|13500.93|13500.93|13485.29|13485.29|13502.91|13502.91|13478.09|13478.09|0
1649161200000|2022-04-05 12:20:00|13484.76|13484.76|13466.47|13466.47|13484.76|13484.76|13466.47|13466.47|0
1649161500000|2022-04-05 12:25:00|13467.16|13467.16|13459.13|13459.13|13468.23|13468.23|13459.13|13459.13|0
1649161800000|2022-04-05 12:30:00|13459.73|13459.73|13467.3|13467.3|13470.5|13470.5|13459.34|13459.34|0
1649162100000|2022-04-05 12:35:00|13467.98|13467.98|13449.11|13449.11|13467.98|13467.98|13445.77|13445.77|0
1649162400000|2022-04-05 12:40:00|13448.51|13448.51|13426.42|13426.42|13452.46|13452.46|13426.42|13426.42|0
1649162700000|2022-04-05 12:45:00|13420.5|13420.5|13413.4|13413.4|13426.42|13426.42|13411.94|13411.94|0
1649163000000|2022-04-05 12:50:00|13414.01|13414.01|13433.65|13433.65|13437.6|13437.6|13414.01|13414.01|0
1649163300000|2022-04-05 12:55:00|13431.68|13431.68|13410.6|13410.6|13432.1|13432.1|13408.63|13408.63|0
1649163600000|2022-04-05 13:00:00|13411.02|13411.02|13402.97|13402.97|13411.71|13411.71|13401.84|13401.84|0
1649163900000|2022-04-05 13:05:00|13402.55|13402.55|13432.2|13432.2|13432.2|13432.2|13400.58|13400.58|0
1649164200000|2022-04-05 13:10:00|13432.73|13432.73|13440.17|13440.17|13443.03|13443.03|13432.73|13432.73|0
1649164500000|2022-04-05 13:15:00|13439.56|13439.56|13433.59|13433.59|13440.03|13440.03|13431.62|13431.62|0
1649164800000|2022-04-05 13:20:00|13431.62|13431.62|13436.51|13436.51|13436.51|13436.51|13429.15|13429.15|0
1649165100000|2022-04-05 13:25:00|13438.49|13438.49|13441.6|13441.6|13442.89|13442.89|13434.54|13434.54|0
1649165400000|2022-04-05 13:30:00|13443.57|13443.57|13428.56|13428.56|13454.84|13454.84|13426.59|13426.59|0
1649165700000|2022-04-05 13:35:00|13429.25|13429.25|13440.46|13440.46|13441.41|13441.41|13428.86|13428.86|0
1649166000000|2022-04-05 13:40:00|13439.92|13439.92|13435.82|13435.82|13439.92|13439.92|13427.58|13427.58|0
1649166300000|2022-04-05 13:45:00|13439.77|13439.77|13454.31|13454.31|13454.31|13454.31|13439.77|13439.77|0
1649166600000|2022-04-05 13:50:00|13453.63|13453.63|13449.62|13449.62|13455.1|13455.1|13438.52|13438.52|0
1649166900000|2022-04-05 13:55:00|13447.64|13447.64|13464.96|13464.96|13464.96|13464.96|13447.64|13447.64|0
1649167200000|2022-04-05 14:00:00|13466.93|13466.93|13477.39|13477.39|13479.57|13479.57|13466.93|13466.93|0
1649167500000|2022-04-05 14:05:00|13476.17|13476.17|13436.74|13436.74|13476.17|13476.17|13434.66|13434.66|0
1649167800000|2022-04-05 14:10:00|13438.72|13438.72|13439.17|13439.17|13446.01|13446.01|13435.71|13435.71|0
1649168100000|2022-04-05 14:15:00|13437.2|13437.2|13428.12|13428.12|13437.2|13437.2|13426.83|13426.83|0
1649168400000|2022-04-05 14:20:00|13426.15|13426.15|13435.76|13435.76|13437.74|13437.74|13418.86|13418.86|0
1649168700000|2022-04-05 14:25:00|13443.05|13443.05|13438.75|13438.75|13448.81|13448.81|13432.16|13432.16|0
1649169000000|2022-04-05 14:30:00|13440.73|13440.73|13435.04|13435.04|13450.6|13450.6|13429.72|13429.72|0
1649169300000|2022-04-05 14:35:00|13435.64|13435.64|13445.42|13445.42|13446.03|13446.03|13428.23|13428.23|0
1649169600000|2022-04-05 14:40:00|13449.37|13449.37|13484.87|13484.87|13484.87|13484.87|13449.37|13449.37|0
1649169900000|2022-04-05 14:45:00|13480.92|13480.92|13491.07|13491.07|13500.61|13500.61|13479.01|13479.01|0
1649170200000|2022-04-05 14:50:00|13490.66|13490.66|13494.22|13494.22|13494.61|13494.61|13481.48|13481.48|0
1649170500000|2022-04-05 14:55:00|13493.53|13493.53|13487.75|13487.75|13493.53|13493.53|13482.43|13482.43|0
1649170800000|2022-04-05 15:00:00|13488.82|13488.82|13479.1|13479.1|13490.8|13490.8|13471.12|13471.12|0
1649171100000|2022-04-05 15:05:00|13481.07|13481.07|13481.13|13481.13|13483.05|13483.05|13471.27|13471.27|0
1649171400000|2022-04-05 15:10:00|13481.73|13481.73|13483.5|13483.5|13486.35|13486.35|13473|13473|0
1649171700000|2022-04-05 15:15:00|13483.91|13483.91|13479.56|13479.56|13486.57|13486.57|13479.56|13479.56|0
1649172000000|2022-04-05 15:20:00|13481.53|13481.53|13478.67|13478.67|13483.64|13483.64|13478.06|13478.06|0
1649172300000|2022-04-05 15:25:00|13477.98|13477.98|13489.28|13489.28|13490.22|13490.22|13477.98|13477.98|0
1649229300000|2022-04-06 07:15:00|13464.58|13464.58|13495.58|13495.58|13500.22|13500.22|13464.04|13464.04|0
1649229600000|2022-04-06 07:20:00|13489.66|13489.66|13465.38|13465.38|13489.67|13489.67|13462.84|13462.84|0
1649229900000|2022-04-06 07:25:00|13463.77|13463.77|13479.23|13479.23|13481.2|13481.2|13457.85|13457.85|0
1649230200000|2022-04-06 07:30:00|13483.33|13483.33|13457.7|13457.7|13500.2|13500.2|13457.7|13457.7|0
1649230500000|2022-04-06 07:35:00|13455.73|13455.73|13459.91|13459.91|13465.53|13465.53|13435.23|13435.23|0
1649230800000|2022-04-06 07:40:00|13457.94|13457.94|13468.02|13468.02|13492.2|13492.2|13457.94|13457.94|0
1649231100000|2022-04-06 07:45:00|13464.07|13464.07|13448.35|13448.35|13464.07|13464.07|13426.02|13426.02|0
1649231400000|2022-04-06 07:50:00|13449.71|13449.71|13444.67|13444.67|13449.71|13449.71|13438.74|13438.74|0
1649231700000|2022-04-06 07:55:00|13446.03|13446.03|13448.97|13448.97|13453.64|13453.64|13437.87|13437.87|0
1649232000000|2022-04-06 08:00:00|13448.44|13448.44|13444.24|13444.24|13448.44|13448.44|13436.59|13436.59|0
1649232300000|2022-04-06 08:05:00|13445.61|13445.61|13447.51|13447.51|13448.73|13448.73|13445.53|13445.53|0
1649232600000|2022-04-06 08:10:00|13446.67|13446.67|13430.91|13430.91|13446.67|13446.67|13423.88|13423.88|0
1649232900000|2022-04-06 08:15:00|13429.55|13429.55|13437.31|13437.31|13437.31|13437.31|13426.83|13426.83|0
1649233200000|2022-04-06 08:20:00|13439.28|13439.28|13419.26|13419.26|13439.28|13439.28|13415.67|13415.67|0
1649233500000|2022-04-06 08:25:00|13415.31|13415.31|13426.72|13426.72|13426.72|13426.72|13412.04|13412.04|0
1649233800000|2022-04-06 08:30:00|13424.74|13424.74|13421.99|13421.99|13434.86|13434.86|13421.99|13421.99|0
1649234100000|2022-04-06 08:35:00|13423.36|13423.36|13417.45|13417.45|13426.17|13426.17|13415.4|13415.4|0
1649234400000|2022-04-06 08:40:00|13416.92|13416.92|13419.93|13419.93|13425.42|13425.42|13416.38|13416.38|0
1649234700000|2022-04-06 08:45:00|13421.74|13421.74|13420.78|13420.78|13426.89|13426.89|13419|13419|0
1649235000000|2022-04-06 08:50:00|13422.15|13422.15|13425.96|13425.96|13428.53|13428.53|13420.63|13420.63|0
1649235300000|2022-04-06 08:55:00|13423.81|13423.81|13419.7|13419.7|13423.81|13423.81|13417.96|13417.96|0
1649235600000|2022-04-06 09:00:00|13420.39|13420.39|13410.34|13410.34|13426.17|13426.17|13410.34|13410.34|0
1649235900000|2022-04-06 09:05:00|13409.13|13409.13|13384.23|13384.23|13409.13|13409.13|13382.86|13382.86|0
1649236200000|2022-04-06 09:10:00|13385.3|13385.3|13405.05|13405.05|13405.05|13405.05|13384.89|13384.89|0
1649236500000|2022-04-06 09:15:00|13407.02|13407.02|13417.49|13417.49|13419.47|13419.47|13399.05|13399.05|0
1649236800000|2022-04-06 09:20:00|13421.44|13421.44|13425.07|13425.07|13426.81|13426.81|13418.91|13418.91|0
1649237100000|2022-04-06 09:25:00|13426.27|13426.27|13413.45|13413.45|13426.27|13426.27|13413.45|13413.45|0
1649237400000|2022-04-06 09:30:00|13412.84|13412.84|13427.87|13427.87|13428.77|13428.77|13412.84|13412.84|0
1649237700000|2022-04-06 09:35:00|13429.07|13429.07|13430.24|13430.24|13433.58|13433.58|13426.49|13426.49|0
1649238000000|2022-04-06 09:40:00|13424.32|13424.32|13390.39|13390.39|13426.29|13426.29|13390.39|13390.39|0
1649238300000|2022-04-06 09:45:00|13391|13391|13384.03|13384.03|13391|13391|13382.79|13382.79|0
1649238600000|2022-04-06 09:50:00|13382.05|13382.05|13395.49|13395.49|13401.41|13401.41|13380|13380|0
1649238900000|2022-04-06 09:55:00|13393.51|13393.51|13412.97|13412.97|13412.97|13412.97|13386.91|13386.91|0
1649239200000|2022-04-06 10:00:00|13410.87|13410.87|13409.06|13409.06|13414.45|13414.45|13401.95|13401.95|0
1649239500000|2022-04-06 10:05:00|13409.74|13409.74|13422.41|13422.41|13428.34|13428.34|13403.82|13403.82|0
1649239800000|2022-04-06 10:10:00|13423.1|13423.1|13398.24|13398.24|13425.07|13425.07|13397.87|13397.87|0
1649240100000|2022-04-06 10:15:00|13396.27|13396.27|13396.88|13396.88|13400.14|13400.14|13390.27|13390.27|0
1649240400000|2022-04-06 10:20:00|13400.83|13400.83|13419.96|13419.96|13419.96|13419.96|13396.88|13396.88|0
1649240700000|2022-04-06 10:25:00|13421.94|13421.94|13418.37|13418.37|13430.75|13430.75|13414.95|13414.95|0
1649241000000|2022-04-06 10:30:00|13417|13417|13411.69|13411.69|13417|13417|13409.72|13409.72|0
1649241300000|2022-04-06 10:35:00|13411.16|13411.16|13404.61|13404.61|13411.16|13411.16|13402.56|13402.56|0
1649241600000|2022-04-06 10:40:00|13396.72|13396.72|13397.7|13397.7|13408.69|13408.69|13392.77|13392.77|0
1649241900000|2022-04-06 10:45:00|13399.68|13399.68|13392.98|13392.98|13405.16|13405.16|13391.76|13391.76|0
1649242200000|2022-04-06 10:50:00|13391|13391|13400.44|13400.44|13400.44|13400.44|13389.12|13389.12|0
1649242500000|2022-04-06 10:55:00|13397.91|13397.91|13383.25|13383.25|13398.21|13398.21|13381.28|13381.28|0
1649242800000|2022-04-06 11:00:00|13387.2|13387.2|13379.86|13379.86|13389.64|13389.64|13379.86|13379.86|0
1649243100000|2022-04-06 11:05:00|13375.91|13375.91|13365.88|13365.88|13376.61|13376.61|13365.88|13365.88|0
1649243400000|2022-04-06 11:10:00|13364.51|13364.51|13354.97|13354.97|13364.51|13364.51|13354.97|13354.97|0
1649243700000|2022-04-06 11:15:00|13356.95|13356.95|13361.46|13361.46|13364.03|13364.03|13356.41|13356.41|0
1649244000000|2022-04-06 11:20:00|13362.14|13362.14|13343.64|13343.64|13362.14|13362.14|13343.64|13343.64|0
1649244300000|2022-04-06 11:25:00|13347.59|13347.59|13339.41|13339.41|13351|13351|13339.41|13339.41|0
1649244600000|2022-04-06 11:30:00|13336.68|13336.68|13337.25|13337.25|13337.25|13337.25|13322.5|13322.5|0
1649244900000|2022-04-06 11:35:00|13337.94|13337.94|13351.68|13351.68|13351.68|13351.68|13337.94|13337.94|0
1649245200000|2022-04-06 11:40:00|13353.66|13353.66|13342.88|13342.88|13353.66|13353.66|13340.22|13340.22|0
1649245500000|2022-04-06 11:45:00|13342.2|13342.2|13346.36|13346.36|13346.36|13346.36|13342.18|13342.18|0
1649245800000|2022-04-06 11:50:00|13344.39|13344.39|13326.74|13326.74|13344.39|13344.39|13324.77|13324.77|0
1649246100000|2022-04-06 11:55:00|13330.69|13330.69|13325.92|13325.92|13330.69|13330.69|13321.95|13321.95|0
1649246400000|2022-04-06 12:00:00|13326.6|13326.6|13326.2|13326.2|13330.23|13330.23|13321.57|13321.57|0
1649246700000|2022-04-06 12:05:00|13324.84|13324.84|13326.11|13326.11|13332.68|13332.68|13323.45|13323.45|0
1649247000000|2022-04-06 12:10:00|13326.52|13326.52|13320.14|13320.14|13331.07|13331.07|13320.14|13320.14|0
1649247300000|2022-04-06 12:15:00|13320.68|13320.68|13328.39|13328.39|13330.36|13330.36|13320.68|13320.68|0
1649247600000|2022-04-06 12:20:00|13327.78|13327.78|13339.58|13339.58|13342.17|13342.17|13327.78|13327.78|0
1649247900000|2022-04-06 12:25:00|13338.38|13338.38|13331.72|13331.72|13340.3|13340.3|13330.36|13330.36|0
1649248200000|2022-04-06 12:30:00|13332.41|13332.41|13321.3|13321.3|13332.41|13332.41|13319.93|13319.93|0
1649248500000|2022-04-06 12:35:00|13319.32|13319.32|13306.42|13306.42|13319.32|13319.32|13306.42|13306.42|0
1649248800000|2022-04-06 12:40:00|13305.05|13305.05|13296.66|13296.66|13307.47|13307.47|13296.66|13296.66|0
1649249100000|2022-04-06 12:45:00|13298.63|13298.63|13279.31|13279.31|13298.63|13298.63|13277.26|13277.26|0
1649249400000|2022-04-06 12:50:00|13278.63|13278.63|13268.16|13268.16|13280.77|13280.77|13268.16|13268.16|0
1649249700000|2022-04-06 12:55:00|13270.13|13270.13|13263.83|13263.83|13270.21|13270.21|13262.99|13262.99|0
1649250000000|2022-04-06 13:00:00|13262.22|13262.22|13277.94|13277.94|13279.92|13279.92|13259.49|13259.49|0
1649250300000|2022-04-06 13:05:00|13279.31|13279.31|13277.72|13277.72|13280.54|13280.54|13272.3|13272.3|0
1649250600000|2022-04-06 13:10:00|13278.25|13278.25|13279.86|13279.86|13281.15|13281.15|13272.07|13272.07|0
1649250900000|2022-04-06 13:15:00|13280.46|13280.46|13277.61|13277.61|13280.46|13280.46|13272.8|13272.8|0
1649251200000|2022-04-06 13:20:00|13277.2|13277.2|13251.42|13251.42|13277.2|13277.2|13251.42|13251.42|0
1649251500000|2022-04-06 13:25:00|13253.4|13253.4|13255.44|13255.44|13256.14|13256.14|13252.11|13252.11|0
1649251800000|2022-04-06 13:30:00|13253.47|13253.47|13260.7|13260.7|13275.12|13275.12|13251.49|13251.49|0
1649252100000|2022-04-06 13:35:00|13260.01|13260.01|13244.8|13244.8|13263.37|13263.37|13242.07|13242.07|0
1649252400000|2022-04-06 13:40:00|13246.31|13246.31|13225.65|13225.65|13246.31|13246.31|13225.56|13225.56|0
1649252700000|2022-04-06 13:45:00|13226.33|13226.33|13225.26|13225.26|13240.9|13240.9|13225.26|13225.26|0
1649253000000|2022-04-06 13:50:00|13226.63|13226.63|13233.91|13233.91|13238.93|13238.93|13226.63|13226.63|0
1649253300000|2022-04-06 13:55:00|13232.54|13232.54|13220.91|13220.91|13237.86|13237.86|13218.93|13218.93|0
1649253600000|2022-04-06 14:00:00|13222.88|13222.88|13215.4|13215.4|13226.61|13226.61|13213.84|13213.84|0
1649253900000|2022-04-06 14:05:00|13219.35|13219.35|13216.64|13216.64|13224.06|13224.06|13215.49|13215.49|0
1649254200000|2022-04-06 14:10:00|13212.69|13212.69|13219.62|13219.62|13223.73|13223.73|13203.42|13203.42|0
1649254500000|2022-04-06 14:15:00|13217.65|13217.65|13235.7|13235.7|13237.67|13237.67|13217.65|13217.65|0
1649254800000|2022-04-06 14:20:00|13237.06|13237.06|13254.7|13254.7|13254.79|13254.79|13237.06|13237.06|0
1649255100000|2022-04-06 14:25:00|13248.78|13248.78|13237.48|13237.48|13251.04|13251.04|13236.11|13236.11|0
1649255400000|2022-04-06 14:30:00|13235.43|13235.43|13231.74|13231.74|13241.1|13241.1|13224.85|13224.85|0
1649255700000|2022-04-06 14:35:00|13233.11|13233.11|13249.35|13249.35|13253.3|13253.3|13233.11|13233.11|0
1649256000000|2022-04-06 14:40:00|13245.4|13245.4|13256.73|13256.73|13258.9|13258.9|13238.27|13238.27|0
1649256300000|2022-04-06 14:45:00|13258.71|13258.71|13255.37|13255.37|13267.96|13267.96|13253.69|13253.69|0
1649256600000|2022-04-06 14:50:00|13254.52|13254.52|13255.11|13255.11|13260.93|13260.93|13253.13|13253.13|0
1649256900000|2022-04-06 14:55:00|13251.16|13251.16|13264.81|13264.81|13264.81|13264.81|13247.93|13247.93|0
1649257200000|2022-04-06 15:00:00|13262.15|13262.15|13282.83|13282.83|13284.05|13284.05|13257.52|13257.52|0
1649257500000|2022-04-06 15:05:00|13284.8|13284.8|13268.1|13268.1|13284.8|13284.8|13266.12|13266.12|0
1649257800000|2022-04-06 15:10:00|13266.12|13266.12|13251.96|13251.96|13266.12|13266.12|13247.78|13247.78|0
1649258100000|2022-04-06 15:15:00|13253.03|13253.03|13263.04|13263.04|13270.26|13270.26|13253.03|13253.03|0
1649258400000|2022-04-06 15:20:00|13268.97|13268.97|13269.08|13269.08|13269.76|13269.76|13261.51|13261.51|0
1649258700000|2022-04-06 15:25:00|13267.1|13267.1|13279.02|13279.02|13282.97|13282.97|13263.39|13263.39|0
1649315700000|2022-04-07 07:15:00|13327.82|13327.82|13327.27|13327.27|13349.07|13349.07|13326.73|13326.73|0
1649316000000|2022-04-07 07:20:00|13326.59|13326.59|13334.9|13334.9|13336.88|13336.88|13318.95|13318.95|0
1649316300000|2022-04-07 07:25:00|13333.54|13333.54|13324.1|13324.1|13342.04|13342.04|13324.1|13324.1|0
1649316600000|2022-04-07 07:30:00|13321.41|13321.41|13315.84|13315.84|13328.28|13328.28|13306.74|13306.74|0
1649316900000|2022-04-07 07:35:00|13317.45|13317.45|13333.49|13333.49|13333.49|13333.49|13317.45|13317.45|0
1649317200000|2022-04-07 07:40:00|13332.23|13332.23|13315.16|13315.16|13333.46|13333.46|13307.65|13307.65|0
1649317500000|2022-04-07 07:45:00|13315.76|13315.76|13344.64|13344.64|13347.37|13347.37|13310.71|13310.71|0
1649317800000|2022-04-07 07:50:00|13346.61|13346.61|13363.65|13363.65|13365.56|13365.56|13346.61|13346.61|0
1649318100000|2022-04-07 07:55:00|13360.91|13360.91|13362.91|13362.91|13369.59|13369.59|13351.58|13351.58|0
1649318400000|2022-04-07 08:00:00|13360.5|13360.5|13358.3|13358.3|13367.31|13367.31|13357.54|13357.54|0
1649318700000|2022-04-07 08:05:00|13358.71|13358.71|13361.02|13361.02|13372.26|13372.26|13357.07|13357.07|0
1649319000000|2022-04-07 08:10:00|13363.07|13363.07|13376.03|13376.03|13376.03|13376.03|13361.26|13361.26|0
1649319300000|2022-04-07 08:15:00|13375.35|13375.35|13381.63|13381.63|13383.6|13383.6|13363.67|13363.67|0
1649319600000|2022-04-07 08:20:00|13381.09|13381.09|13390.77|13390.77|13397.64|13397.64|13381.09|13381.09|0
1649319900000|2022-04-07 08:25:00|13392.75|13392.75|13419.35|13419.35|13426.72|13426.72|13392.75|13392.75|0
1649320200000|2022-04-07 08:30:00|13421.33|13421.33|13431.64|13431.64|13435.59|13435.59|13421.33|13421.33|0
1649320500000|2022-04-07 08:35:00|13435.59|13435.59|13417.81|13417.81|13435.59|13435.59|13417.81|13417.81|0
1649320800000|2022-04-07 08:40:00|13419.79|13419.79|13428.64|13428.64|13428.64|13428.64|13418.76|13418.76|0
1649321100000|2022-04-07 08:45:00|13432.58|13432.58|13436.11|13436.11|13436.11|13436.11|13429.87|13429.87|0
1649321400000|2022-04-07 08:50:00|13437.48|13437.48|13438.01|13438.01|13442.79|13442.79|13432.08|13432.08|0
1649321700000|2022-04-07 08:55:00|13434.06|13434.06|13440.19|13440.19|13440.61|13440.61|13428.13|13428.13|0
1649322000000|2022-04-07 09:00:00|13438.58|13438.58|13444.73|13444.73|13448|13448|13438.05|13438.05|0
1649322300000|2022-04-07 09:05:00|13442.76|13442.76|13427.11|13427.11|13442.76|13442.76|13425.38|13425.38|0
1649322600000|2022-04-07 09:10:00|13426.51|13426.51|13429.92|13429.92|13429.92|13429.92|13424.61|13424.61|0
1649322900000|2022-04-07 09:15:00|13428.31|13428.31|13435.22|13435.22|13435.22|13435.22|13420.78|13420.78|0
1649323200000|2022-04-07 09:20:00|13435.9|13435.9|13450.75|13450.75|13452.2|13452.2|13435.9|13435.9|0
1649323500000|2022-04-07 09:25:00|13451.96|13451.96|13440.88|13440.88|13451.96|13451.96|13440.71|13440.71|0
1649323800000|2022-04-07 09:30:00|13444.83|13444.83|13469.17|13469.17|13469.17|13469.17|13442.86|13442.86|0
1649324100000|2022-04-07 09:35:00|13468.57|13468.57|13466.14|13466.14|13468.57|13468.57|13462.64|13462.64|0
1649324400000|2022-04-07 09:40:00|13470.09|13470.09|13445.16|13445.16|13470.09|13470.09|13445.16|13445.16|0
1649324700000|2022-04-07 09:45:00|13441.74|13441.74|13432.55|13432.55|13441.74|13441.74|13430.5|13430.5|0
1649325000000|2022-04-07 09:50:00|13431.87|13431.87|13434.73|13434.73|13434.73|13434.73|13428.12|13428.12|0
1649325300000|2022-04-07 09:55:00|13436.7|13436.7|13445.53|13445.53|13445.53|13445.53|13434.19|13434.19|0
1649325600000|2022-04-07 10:00:00|13449.48|13449.48|13445.99|13445.99|13453.14|13453.14|13445.99|13445.99|0
1649325900000|2022-04-07 10:05:00|13442.57|13442.57|13423.6|13423.6|13442.57|13442.57|13423.6|13423.6|0
1649326200000|2022-04-07 10:10:00|13425.58|13425.58|13434.31|13434.31|13434.31|13434.31|13422.16|13422.16|0
1649326500000|2022-04-07 10:15:00|13436.29|13436.29|13429.66|13429.66|13438.78|13438.78|13428.59|13428.59|0
1649326800000|2022-04-07 10:20:00|13425.71|13425.71|13438.23|13438.23|13439.59|13439.59|13425.71|13425.71|0
1649327100000|2022-04-07 10:25:00|13437.54|13437.54|13441.57|13441.57|13443.54|13443.54|13436.17|13436.17|0
1649327400000|2022-04-07 10:30:00|13439.59|13439.59|13429.17|13429.17|13439.59|13439.59|13429.17|13429.17|0
1649327700000|2022-04-07 10:35:00|13431.83|13431.83|13430.38|13430.38|13432.51|13432.51|13430.38|13430.38|0
1649328000000|2022-04-07 10:40:00|13424.45|13424.45|13425.67|13425.67|13427.5|13427.5|13420.89|13420.89|0
1649328300000|2022-04-07 10:45:00|13427.04|13427.04|13436.03|13436.03|13438|13438|13427.04|13427.04|0
1649328600000|2022-04-07 10:50:00|13436.71|13436.71|13447.05|13447.05|13447.05|13447.05|13436.71|13436.71|0
1649328900000|2022-04-07 10:55:00|13449.02|13449.02|13446.13|13446.13|13449.02|13449.02|13442.24|13442.24|0
1649329200000|2022-04-07 11:00:00|13444.76|13444.76|13423.18|13423.18|13445.36|13445.36|13423.18|13423.18|0
1649329500000|2022-04-07 11:05:00|13425.15|13425.15|13436.03|13436.03|13478.09|13478.09|13405.41|13405.41|0
1649329800000|2022-04-07 11:10:00|13428.13|13428.13|13396.11|13396.11|13428.13|13428.13|13394.62|13394.62|0
1649330100000|2022-04-07 11:15:00|13394.06|13394.06|13383.91|13383.91|13394.06|13394.06|13376.78|13376.78|0
1649330400000|2022-04-07 11:20:00|13383.23|13383.23|13380.03|13380.03|13385.83|13385.83|13379.14|13379.14|0
1649330700000|2022-04-07 11:25:00|13380.71|13380.71|13374.09|13374.09|13382.08|13382.08|13370.9|13370.9|0
1649331000000|2022-04-07 11:30:00|13374.77|13374.77|13364.69|13364.69|13377.5|13377.5|13364.69|13364.69|0
1649331300000|2022-04-07 11:35:00|13364.01|13364.01|13374.27|13374.27|13374.27|13374.27|13360.74|13360.74|0
1649331600000|2022-04-07 11:40:00|13378.22|13378.22|13377.86|13377.86|13378.91|13378.91|13368.19|13368.19|0
1649331900000|2022-04-07 11:45:00|13379.23|13379.23|13358.11|13358.11|13379.23|13379.23|13357.28|13357.28|0
1649332200000|2022-04-07 11:50:00|13360.09|13360.09|13366.63|13366.63|13367.05|13367.05|13360.09|13360.09|0
1649332500000|2022-04-07 11:55:00|13364.66|13364.66|13363.71|13363.71|13367.93|13367.93|13358.39|13358.39|0
1649332800000|2022-04-07 12:00:00|13359.76|13359.76|13344.49|13344.49|13361.81|13361.81|13344.49|13344.49|0
1649333100000|2022-04-07 12:05:00|13340.55|13340.55|13341.91|13341.91|13341.91|13341.91|13336.6|13336.6|0
1649333400000|2022-04-07 12:10:00|13342.6|13342.6|13353.52|13353.52|13353.52|13353.52|13342.6|13342.6|0
1649333700000|2022-04-07 12:15:00|13352.84|13352.84|13346.8|13346.8|13353.52|13353.52|13344.83|13344.83|0
1649334000000|2022-04-07 12:20:00|13346.19|13346.19|13353.89|13353.89|13353.89|13353.89|13346.19|13346.19|0
1649334300000|2022-04-07 12:25:00|13349.95|13349.95|13352.34|13352.34|13353.89|13353.89|13349.95|13349.95|0
1649334600000|2022-04-07 12:30:00|13353.95|13353.95|13352.43|13352.43|13357.14|13357.14|13348.49|13348.49|0
1649334900000|2022-04-07 12:35:00|13353.12|13353.12|13351.46|13351.46|13357.92|13357.92|13351.29|13351.29|0
1649335200000|2022-04-07 12:40:00|13349.49|13349.49|13356.86|13356.86|13358.83|13358.83|13349.49|13349.49|0
1649335500000|2022-04-07 12:45:00|13358.12|13358.12|13352.72|13352.72|13360.09|13360.09|13344.31|13344.31|0
1649335800000|2022-04-07 12:50:00|13353.41|13353.41|13346.7|13346.7|13359.41|13359.41|13346.7|13346.7|0
1649336100000|2022-04-07 12:55:00|13348.68|13348.68|13360.57|13360.57|13360.57|13360.57|13348.68|13348.68|0
1649336400000|2022-04-07 13:00:00|13362.55|13362.55|13370.59|13370.59|13380.54|13380.54|13361.73|13361.73|0
1649336700000|2022-04-07 13:05:00|13369.91|13369.91|13364.73|13364.73|13375.89|13375.89|13364.73|13364.73|0
1649337000000|2022-04-07 13:10:00|13366.54|13366.54|13369.57|13369.57|13370.41|13370.41|13366.46|13366.46|0
1649337300000|2022-04-07 13:15:00|13368.88|13368.88|13374.82|13374.82|13376.86|13376.86|13363.04|13363.04|0
1649337600000|2022-04-07 13:20:00|13376.79|13376.79|13385.08|13385.08|13385.08|13385.08|13371.41|13371.41|0
1649337900000|2022-04-07 13:25:00|13381.13|13381.13|13373.88|13373.88|13383.71|13383.71|13373.88|13373.88|0
1649338200000|2022-04-07 13:30:00|13372.51|13372.51|13409.75|13409.75|13409.75|13409.75|13372.51|13372.51|0
1649338500000|2022-04-07 13:35:00|13411.72|13411.72|13408.07|13408.07|13418.38|13418.38|13406.62|13406.62|0
1649338800000|2022-04-07 13:40:00|13407.38|13407.38|13387.34|13387.34|13407.38|13407.38|13386.44|13386.44|0
1649339100000|2022-04-07 13:45:00|13389.32|13389.32|13378.52|13378.52|13389.32|13389.32|13378.02|13378.02|0
1649339400000|2022-04-07 13:50:00|13379.12|13379.12|13377.42|13377.42|13387.98|13387.98|13372.79|13372.79|0
1649339700000|2022-04-07 13:55:00|13376.16|13376.16|13402.52|13402.52|13404.49|13404.49|13376.16|13376.16|0
1649340000000|2022-04-07 14:00:00|13403.12|13403.12|13386.27|13386.27|13409.26|13409.26|13384.3|13384.3|0
1649340300000|2022-04-07 14:05:00|13388.25|13388.25|13391.19|13391.19|13401.19|13401.19|13386.19|13386.19|0
1649340600000|2022-04-07 14:10:00|13390.51|13390.51|13402.92|13402.92|13407.63|13407.63|13390.51|13390.51|0
1649340900000|2022-04-07 14:15:00|13398.97|13398.97|13398.15|13398.15|13401.41|13401.41|13390.17|13390.17|0
1649341200000|2022-04-07 14:20:00|13398.75|13398.75|13389.74|13389.74|13403.12|13403.12|13389.13|13389.13|0
1649341500000|2022-04-07 14:25:00|13391.71|13391.71|13393.62|13393.62|13395.89|13395.89|13387.23|13387.23|0
1649341800000|2022-04-07 14:30:00|13391.65|13391.65|13413.35|13413.35|13413.35|13413.35|13391.05|13391.05|0
1649342100000|2022-04-07 14:35:00|13414.03|13414.03|13396.66|13396.66|13416.27|13416.27|13396.66|13396.66|0
1649342400000|2022-04-07 14:40:00|13392.71|13392.71|13363.47|13363.47|13392.71|13392.71|13363.47|13363.47|0
1649342700000|2022-04-07 14:45:00|13362.87|13362.87|13356.85|13356.85|13368.79|13368.79|13352.9|13352.9|0
1649343000000|2022-04-07 14:50:00|13357.39|13357.39|13371.17|13371.17|13371.17|13371.17|13357.39|13357.39|0
1649343300000|2022-04-07 14:55:00|13371.86|13371.86|13376.56|13376.56|13379.75|13379.75|13371.86|13371.86|0
1649343600000|2022-04-07 15:00:00|13377.93|13377.93|13380.66|13380.66|13393.83|13393.83|13377.93|13377.93|0
1649343900000|2022-04-07 15:05:00|13382.63|13382.63|13374.91|13374.91|13382.63|13382.63|13374.91|13374.91|0
1649344200000|2022-04-07 15:10:00|13373.26|13373.26|13365.7|13365.7|13375.24|13375.24|13365.7|13365.7|0
1649344500000|2022-04-07 15:15:00|13366.24|13366.24|13366.73|13366.73|13368.71|13368.71|13362.21|13362.21|0
1649344800000|2022-04-07 15:20:00|13368.71|13368.71|13376.99|13376.99|13379.34|13379.34|13368.71|13368.71|0
1649345100000|2022-04-07 15:25:00|13378.96|13378.96|13366.62|13366.62|13382.99|13382.99|13361.82|13361.82|0
1649402100000|2022-04-08 07:15:00|13346.85|13346.85|13356.96|13356.96|13368.13|13368.13|13339.8|13339.8|0
1649402400000|2022-04-08 07:20:00|13364.86|13364.86|13388.38|13388.38|13389.46|13389.46|13358.42|13358.42|0
1649402700000|2022-04-08 07:25:00|13389.06|13389.06|13386.39|13386.39|13389.06|13389.06|13370.77|13370.77|0
1649403000000|2022-04-08 07:30:00|13387.07|13387.07|13366.67|13366.67|13387.68|13387.68|13366.67|13366.67|0
1649403300000|2022-04-08 07:35:00|13370.62|13370.62|13368.82|13368.82|13374.57|13374.57|13365.99|13365.99|0
1649403600000|2022-04-08 07:40:00|13366.84|13366.84|13362.48|13362.48|13378.08|13378.08|13362.48|13362.48|0
1649403900000|2022-04-08 07:45:00|13361.11|13361.11|13348.36|13348.36|13365.05|13365.05|13348.36|13348.36|0
1649404200000|2022-04-08 07:50:00|13350.34|13350.34|13344.95|13344.95|13367.74|13367.74|13342.98|13342.98|0
1649404500000|2022-04-08 07:55:00|13343.58|13343.58|13330.93|13330.93|13346.73|13346.73|13330.93|13330.93|0
1649404800000|2022-04-08 08:00:00|13326.98|13326.98|13313.01|13313.01|13330.93|13330.93|13308.56|13308.56|0
1649405100000|2022-04-08 08:05:00|13311.8|13311.8|13298.48|13298.48|13313.61|13313.61|13295.06|13295.06|0
1649405400000|2022-04-08 08:10:00|13300.45|13300.45|13296.51|13296.51|13301.14|13301.14|13292.41|13292.41|0
1649405700000|2022-04-08 08:15:00|13290.59|13290.59|13302.28|13302.28|13302.44|13302.44|13286.64|13286.64|0
1649406000000|2022-04-08 08:20:00|13300.31|13300.31|13303.66|13303.66|13304.35|13304.35|13296.89|13296.89|0
1649406300000|2022-04-08 08:25:00|13301.69|13301.69|13304.94|13304.94|13305.02|13305.02|13292.58|13292.58|0
1649406600000|2022-04-08 08:30:00|13310.87|13310.87|13311.32|13311.32|13312.95|13312.95|13307.37|13307.37|0
1649406900000|2022-04-08 08:35:00|13307.37|13307.37|13308.67|13308.67|13308.67|13308.67|13304.81|13304.81|0
1649407200000|2022-04-08 08:40:00|13307.6|13307.6|13308.95|13308.95|13312.97|13312.97|13303.24|13303.24|0
1649407500000|2022-04-08 08:45:00|13308.26|13308.26|13312.97|13312.97|13312.97|13312.97|13303.18|13303.18|0
1649407800000|2022-04-08 08:50:00|13310.99|13310.99|13312.15|13312.15|13318.28|13318.28|13305.07|13305.07|0
1649408100000|2022-04-08 08:55:00|13311.74|13311.74|13306.07|13306.07|13312.84|13312.84|13301.7|13301.7|0
1649408400000|2022-04-08 09:00:00|13300.15|13300.15|13290.52|13290.52|13300.15|13300.15|13289.96|13289.96|0
1649408700000|2022-04-08 09:05:00|13288.54|13288.54|13276.74|13276.74|13288.54|13288.54|13273.93|13273.93|0
1649409000000|2022-04-08 09:10:00|13278.11|13278.11|13275.72|13275.72|13287.28|13287.28|13275.72|13275.72|0
1649409300000|2022-04-08 09:15:00|13273.75|13273.75|13257.58|13257.58|13279.67|13279.67|13257.58|13257.58|0
1649409600000|2022-04-08 09:20:00|13257.04|13257.04|13253.58|13253.58|13258.82|13258.82|13253.58|13253.58|0
1649409900000|2022-04-08 09:25:00|13249.63|13249.63|13239.46|13239.46|13250.24|13250.24|13238.39|13238.39|0
1649410200000|2022-04-08 09:30:00|13240.15|13240.15|13247.16|13247.16|13249.14|13249.14|13236.27|13236.27|0
1649410500000|2022-04-08 09:35:00|13245.19|13245.19|13248.91|13248.91|13256.8|13256.8|13238.43|13238.43|0
1649410800000|2022-04-08 09:40:00|13248.49|13248.49|13250.42|13250.42|13251.1|13251.1|13248.49|13248.49|0
1649411100000|2022-04-08 09:45:00|13251.79|13251.79|13250.76|13250.76|13251.79|13251.79|13245.18|13245.18|0
1649411400000|2022-04-08 09:50:00|13252.73|13252.73|13262.32|13262.32|13262.32|13262.32|13249.47|13249.47|0
1649411700000|2022-04-08 09:55:00|13261.63|13261.63|13270.11|13270.11|13274.06|13274.06|13261.63|13261.63|0
1649412000000|2022-04-08 10:00:00|13270.79|13270.79|13272.24|13272.24|13275.29|13275.29|13269.29|13269.29|0
1649412300000|2022-04-08 10:05:00|13271.71|13271.71|13275.92|13275.92|13278.19|13278.19|13268.77|13268.77|0
1649412600000|2022-04-08 10:10:00|13279.87|13279.87|13290.09|13290.09|13292.14|13292.14|13278.51|13278.51|0
1649412900000|2022-04-08 10:15:00|13289.02|13289.02|13264.45|13264.45|13293.98|13293.98|13259.74|13259.74|0
1649413200000|2022-04-08 10:20:00|13263.76|13263.76|13247.13|13247.13|13263.76|13263.76|13247.13|13247.13|0
1649413500000|2022-04-08 10:25:00|13247.81|13247.81|13240.16|13240.16|13247.81|13247.81|13236.68|13236.68|0
1649413800000|2022-04-08 10:30:00|13241.52|13241.52|13239.79|13239.79|13242.38|13242.38|13233.72|13233.72|0
1649414100000|2022-04-08 10:35:00|13238.42|13238.42|13252.52|13252.52|13255.59|13255.59|13238.42|13238.42|0
1649414400000|2022-04-08 10:40:00|13254.49|13254.49|13260.67|13260.67|13265.22|13265.22|13249.35|13249.35|0
1649414700000|2022-04-08 10:45:00|13264.62|13264.62|13282|13282|13283.2|13283.2|13264.62|13264.62|0
1649415000000|2022-04-08 10:50:00|13285.95|13285.95|13292.63|13292.63|13292.63|13292.63|13282|13282|0
1649415300000|2022-04-08 10:55:00|13293.84|13293.84|13301.58|13301.58|13301.58|13301.58|13292.63|13292.63|0
1649415600000|2022-04-08 11:00:00|13301.04|13301.04|13303.35|13303.35|13307.21|13307.21|13301.04|13301.04|0
1649415900000|2022-04-08 11:05:00|13302.75|13302.75|13304.04|13304.04|13304.72|13304.72|13302.75|13302.75|0
1649416200000|2022-04-08 11:10:00|13302.06|13302.06|13306.74|13306.74|13312.45|13312.45|13302.06|13302.06|0
1649416500000|2022-04-08 11:15:00|13305.38|13305.38|13309.8|13309.8|13310.17|13310.17|13303.56|13303.56|0
1649416800000|2022-04-08 11:20:00|13309.38|13309.38|13305.93|13305.93|13312.58|13312.58|13305.93|13305.93|0
1649417100000|2022-04-08 11:25:00|13304.56|13304.56|13305.16|13305.16|13306.53|13306.53|13300.61|13300.61|0
1649417400000|2022-04-08 11:30:00|13305.58|13305.58|13300.96|13300.96|13305.58|13305.58|13299.65|13299.65|0
1649417700000|2022-04-08 11:35:00|13298.91|13298.91|13291.41|13291.41|13299.73|13299.73|13291.41|13291.41|0
1649418000000|2022-04-08 11:40:00|13289.43|13289.43|13288.7|13288.7|13304.7|13304.7|13288.7|13288.7|0
1649418300000|2022-04-08 11:45:00|13289.38|13289.38|13287.61|13287.61|13289.38|13289.38|13284.07|13284.07|0
1649418600000|2022-04-08 11:50:00|13286.92|13286.92|13279.39|13279.39|13287.61|13287.61|13279.39|13279.39|0
1649418900000|2022-04-08 11:55:00|13277.41|13277.41|13278.82|13278.82|13280.86|13280.86|13274.86|13274.86|0
1649419200000|2022-04-08 12:00:00|13279.24|13279.24|13276.89|13276.89|13279.24|13279.24|13271.08|13271.08|0
1649419500000|2022-04-08 12:05:00|13277.31|13277.31|13277.01|13277.01|13285.14|13285.14|13277.01|13277.01|0
1649419800000|2022-04-08 12:10:00|13277.55|13277.55|13290.17|13290.17|13290.17|13290.17|13277.55|13277.55|0
1649420100000|2022-04-08 12:15:00|13292.15|13292.15|13296.99|13296.99|13297.89|13297.89|13291.97|13291.97|0
1649420400000|2022-04-08 12:20:00|13300.41|13300.41|13295.76|13295.76|13304.36|13304.36|13294.93|13294.93|0
1649420700000|2022-04-08 12:25:00|13295.08|13295.08|13297.06|13297.06|13298.32|13298.32|13294.66|13294.66|0
1649421000000|2022-04-08 12:30:00|13296.65|13296.65|13295.76|13295.76|13303.01|13303.01|13295.76|13295.76|0
1649421300000|2022-04-08 12:35:00|13299.71|13299.71|13297.25|13297.25|13300.39|13300.39|13296.44|13296.44|0
1649421600000|2022-04-08 12:40:00|13299.3|13299.3|13306.93|13306.93|13308.9|13308.9|13299.3|13299.3|0
1649421900000|2022-04-08 12:45:00|13307.61|13307.61|13307.72|13307.72|13310.34|13310.34|13303.05|13303.05|0
1649422200000|2022-04-08 12:50:00|13305.74|13305.74|13307.37|13307.37|13308.66|13308.66|13301.37|13301.37|0
1649422500000|2022-04-08 12:55:00|13305.4|13305.4|13314.06|13314.06|13314.06|13314.06|13305.4|13305.4|0
1649422800000|2022-04-08 13:00:00|13312.08|13312.08|13325.98|13325.98|13325.98|13325.98|13310.11|13310.11|0
1649423100000|2022-04-08 13:05:00|13323.93|13323.93|13318.48|13318.48|13326.94|13326.94|13318.48|13318.48|0
1649423400000|2022-04-08 13:10:00|13319.08|13319.08|13321.42|13321.42|13322.5|13322.5|13309.34|13309.34|0
1649423700000|2022-04-08 13:15:00|13322.79|13322.79|13323.99|13323.99|13325.96|13325.96|13321.16|13321.16|0
1649424000000|2022-04-08 13:20:00|13325.36|13325.36|13321.09|13321.09|13325.36|13325.36|13319.11|13319.11|0
1649424300000|2022-04-08 13:25:00|13320.68|13320.68|13307.42|13307.42|13320.68|13320.68|13307.42|13307.42|0
1649424600000|2022-04-08 13:30:00|13308.78|13308.78|13285.29|13285.29|13308.78|13308.78|13285.29|13285.29|0
1649424900000|2022-04-08 13:35:00|13287.26|13287.26|13266.68|13266.68|13290.6|13290.6|13266.68|13266.68|0
1649425200000|2022-04-08 13:40:00|13267.36|13267.36|13260.87|13260.87|13268.05|13268.05|13250.92|13250.92|0
1649425500000|2022-04-08 13:45:00|13256.92|13256.92|13247.61|13247.61|13260.85|13260.85|13245.53|13245.53|0
1649425800000|2022-04-08 13:50:00|13247.2|13247.2|13245.04|13245.04|13247.2|13247.2|13235.96|13235.96|0
1649426100000|2022-04-08 13:55:00|13245.45|13245.45|13238.78|13238.78|13252.06|13252.06|13236.73|13236.73|0
1649426400000|2022-04-08 14:00:00|13240.76|13240.76|13265.24|13265.24|13265.24|13265.24|13237.57|13237.57|0
1649426700000|2022-04-08 14:05:00|13267.21|13267.21|13289.05|13289.05|13289.05|13289.05|13265.92|13265.92|0
1649427000000|2022-04-08 14:10:00|13291.02|13291.02|13262.82|13262.82|13302.68|13302.68|13255.72|13255.72|0
1649427300000|2022-04-08 14:15:00|13264.79|13264.79|13262.18|13262.18|13267.33|13267.33|13254.89|13254.89|0
1649427600000|2022-04-08 14:20:00|13264.92|13264.92|13265.38|13265.38|13268.51|13268.51|13259.67|13259.67|0
1649427900000|2022-04-08 14:25:00|13263.41|13263.41|13292.21|13292.21|13292.21|13292.21|13263.41|13263.41|0
1649428200000|2022-04-08 14:30:00|13296.15|13296.15|13313.94|13313.94|13315.31|13315.31|13293.26|13293.26|0
1649428500000|2022-04-08 14:35:00|13314.63|13314.63|13322.78|13322.78|13329.32|13329.32|13314.63|13314.63|0
1649428800000|2022-04-08 14:40:00|13323.61|13323.61|13316.01|13316.01|13323.61|13323.61|13312.64|13312.64|0
1649429100000|2022-04-08 14:45:00|13314.03|13314.03|13302.06|13302.06|13314.03|13314.03|13302.06|13302.06|0
1649429400000|2022-04-08 14:50:00|13307.98|13307.98|13328.7|13328.7|13328.7|13328.7|13307.98|13307.98|0
1649429700000|2022-04-08 14:55:00|13329.38|13329.38|13341.82|13341.82|13342.04|13342.04|13329.38|13329.38|0
1649430000000|2022-04-08 15:00:00|13339.84|13339.84|13349.4|13349.4|13350.33|13350.33|13339.84|13339.84|0
1649430300000|2022-04-08 15:05:00|13348.58|13348.58|13335.94|13335.94|13348.99|13348.99|13335.94|13335.94|0
1649430600000|2022-04-08 15:10:00|13336.36|13336.36|13335.94|13335.94|13340.57|13340.57|13328.88|13328.88|0
1649430900000|2022-04-08 15:15:00|13335.53|13335.53|13335.72|13335.72|13342.88|13342.88|13334.44|13334.44|0
1649431200000|2022-04-08 15:20:00|13335.12|13335.12|13332.56|13332.56|13336.21|13336.21|13325.94|13325.94|0
1649431500000|2022-04-08 15:25:00|13328.61|13328.61|13323.62|13323.62|13336.53|13336.53|13314.47|13314.47|0
1649661300000|2022-04-11 07:15:00|13158.16|13158.16|13172.62|13172.62|13183.42|13183.42|13158.16|13158.16|0
1649661600000|2022-04-11 07:20:00|13170.57|13170.57|13187.14|13187.14|13187.14|13187.14|13166.46|13166.46|0
1649661900000|2022-04-11 07:25:00|13188.51|13188.51|13277.96|13277.96|13277.96|13277.96|13188.51|13188.51|0
1649662200000|2022-04-11 07:30:00|13293.94|13293.94|13272.21|13272.21|13293.94|13293.94|13266.66|13266.66|0
1649662500000|2022-04-11 07:35:00|13268.85|13268.85|13269.58|13269.58|13269.58|13269.58|13257.48|13257.48|0
1649662800000|2022-04-11 07:40:00|13270.95|13270.95|13272.39|13272.39|13272.39|13272.39|13249.93|13249.93|0
1649663100000|2022-04-11 07:45:00|13271.79|13271.79|13275.87|13275.87|13285.13|13285.13|13271.11|13271.11|0
1649663400000|2022-04-11 07:50:00|13283.77|13283.77|13269.28|13269.28|13283.77|13283.77|13261.2|13261.2|0
1649663700000|2022-04-11 07:55:00|13269.81|13269.81|13250|13250|13269.81|13269.81|13250|13250|0
1649664000000|2022-04-11 08:00:00|13248.63|13248.63|13213.76|13213.76|13248.63|13248.63|13213.23|13213.23|0
1649664300000|2022-04-11 08:05:00|13215.74|13215.74|13235.34|13235.34|13242.7|13242.7|13215.05|13215.05|0
1649664600000|2022-04-11 08:10:00|13239.28|13239.28|13221.96|13221.96|13243.23|13243.23|13219.91|13219.91|0
1649664900000|2022-04-11 08:15:00|13222.65|13222.65|13214.96|13214.96|13222.65|13222.65|13214.96|13214.96|0
1649665200000|2022-04-11 08:20:00|13213.59|13213.59|13209.9|13209.9|13213.59|13213.59|13197.74|13197.74|0
1649665500000|2022-04-11 08:25:00|13209.22|13209.22|13218.73|13218.73|13227.61|13227.61|13209.22|13209.22|0
1649665800000|2022-04-11 08:30:00|13220.1|13220.1|13223.26|13223.26|13224.34|13224.34|13213.63|13213.63|0
1649666100000|2022-04-11 08:35:00|13221.29|13221.29|13237.97|13237.97|13239.94|13239.94|13221.29|13221.29|0
1649666400000|2022-04-11 08:40:00|13238.65|13238.65|13227.74|13227.74|13241.04|13241.04|13225.09|13225.09|0
1649666700000|2022-04-11 08:45:00|13226.67|13226.67|13233.53|13233.53|13239.45|13239.45|13226.67|13226.67|0
1649667000000|2022-04-11 08:50:00|13233.94|13233.94|13213.49|13213.49|13233.94|13233.94|13211.52|13211.52|0
1649667300000|2022-04-11 08:55:00|13214.72|13214.72|13207.56|13207.56|13214.72|13214.72|13207.56|13207.56|0
1649667600000|2022-04-11 09:00:00|13210.3|13210.3|13228.8|13228.8|13228.8|13228.8|13208.32|13208.32|0
1649667900000|2022-04-11 09:05:00|13230.77|13230.77|13207.36|13207.36|13230.77|13230.77|13207.36|13207.36|0
1649668200000|2022-04-11 09:10:00|13204.63|13204.63|13198.04|13198.04|13207.21|13207.21|13196.6|13196.6|0
1649668500000|2022-04-11 09:15:00|13198.45|13198.45|13220.56|13220.56|13221.17|13221.17|13198.45|13198.45|0
1649668800000|2022-04-11 09:20:00|13219.88|13219.88|13220.56|13220.56|13220.56|13220.56|13219.88|13219.88|0
1649669100000|2022-04-11 09:25:00|13216.62|13216.62|13217.66|13217.66|13221.08|13221.08|13216.09|13216.09|0
1649669400000|2022-04-11 09:30:00|13218.73|13218.73|13195.43|13195.43|13219.95|13219.95|13192.01|13192.01|0
1649669700000|2022-04-11 09:35:00|13194.06|13194.06|13181.19|13181.19|13194.06|13194.06|13181.19|13181.19|0
1649670000000|2022-04-11 09:40:00|13179.39|13179.39|13155.96|13155.96|13179.39|13179.39|13152.01|13152.01|0
1649670300000|2022-04-11 09:45:00|13153.91|13153.91|13165.67|13165.67|13171.03|13171.03|13147.83|13147.83|0
1649670600000|2022-04-11 09:50:00|13162.94|13162.94|13137.19|13137.19|13162.94|13162.94|13132.83|13132.83|0
1649670900000|2022-04-11 09:55:00|13137.88|13137.88|13129.4|13129.4|13137.88|13137.88|13120.38|13120.38|0
1649671200000|2022-04-11 10:00:00|13129.81|13129.81|13116.53|13116.53|13130.49|13130.49|13115.42|13115.42|0
1649671500000|2022-04-11 10:05:00|13115.85|13115.85|13123.2|13123.2|13123.2|13123.2|13115.85|13115.85|0
1649671800000|2022-04-11 10:10:00|13122.51|13122.51|13109.18|13109.18|13122.51|13122.51|13109.18|13109.18|0
1649672100000|2022-04-11 10:15:00|13109.86|13109.86|13107.47|13107.47|13111.84|13111.84|13099.82|13099.82|0
1649672400000|2022-04-11 10:20:00|13105.5|13105.5|13110.6|13110.6|13111.96|13111.96|13101.55|13101.55|0
1649672700000|2022-04-11 10:25:00|13111.96|13111.96|13117.73|13117.73|13117.73|13117.73|13107.86|13107.86|0
1649673000000|2022-04-11 10:30:00|13119.34|13119.34|13121.44|13121.44|13124.67|13124.67|13119.34|13119.34|0
1649673300000|2022-04-11 10:35:00|13122.13|13122.13|13105.36|13105.36|13122.13|13122.13|13105.36|13105.36|0
1649673600000|2022-04-11 10:40:00|13111.28|13111.28|13108.86|13108.86|13111.28|13111.28|13103.55|13103.55|0
1649673900000|2022-04-11 10:45:00|13110.22|13110.22|13115.16|13115.16|13117.13|13117.13|13104.99|13104.99|0
1649674200000|2022-04-11 10:50:00|13113.79|13113.79|13117.21|13117.21|13117.21|13117.21|13113.79|13113.79|0
1649674500000|2022-04-11 10:55:00|13119.26|13119.26|13119.94|13119.94|13119.94|13119.94|13118.58|13118.58|0
1649674800000|2022-04-11 11:00:00|13120.55|13120.55|13123.99|13123.99|13128.45|13128.45|13120.55|13120.55|0
1649675100000|2022-04-11 11:05:00|13125.2|13125.2|13125.2|13125.2|13125.2|13125.2|13121.25|13121.25|0
1649675400000|2022-04-11 11:10:00|13123.22|13123.22|13094.85|13094.85|13123.91|13123.91|13094.85|13094.85|0
1649675700000|2022-04-11 11:15:00|13092.87|13092.87|13093.76|13093.76|13098.8|13098.8|13080.55|13080.55|0
1649676000000|2022-04-11 11:20:00|13093.08|13093.08|13092.85|13092.85|13093.69|13093.69|13091.64|13091.64|0
1649676300000|2022-04-11 11:25:00|13088.9|13088.9|13080.31|13080.31|13088.9|13088.9|13072.41|13072.41|0
1649676600000|2022-04-11 11:30:00|13082.28|13082.28|13072.87|13072.87|13082.28|13082.28|13068.92|13068.92|0
1649676900000|2022-04-11 11:35:00|13071.66|13071.66|13076.02|13076.02|13078.6|13078.6|13070.02|13070.02|0
1649677200000|2022-04-11 11:40:00|13078|13078|13069.46|13069.46|13078|13078|13068.93|13068.93|0
1649677500000|2022-04-11 11:45:00|13070.15|13070.15|13072.61|13072.61|13072.61|13072.61|13065.06|13065.06|0
1649677800000|2022-04-11 11:50:00|13073.29|13073.29|13065.24|13065.24|13081.19|13081.19|13064.63|13064.63|0
1649678100000|2022-04-11 11:55:00|13066.61|13066.61|13077.08|13077.08|13081.03|13081.03|13066.61|13066.61|0
1649678400000|2022-04-11 12:00:00|13079.13|13079.13|13072.56|13072.56|13084.98|13084.98|13069.64|13069.64|0
1649678700000|2022-04-11 12:05:00|13070.58|13070.58|13067.13|13067.13|13072.15|13072.15|13064.4|13064.4|0
1649679000000|2022-04-11 12:10:00|13065.76|13065.76|13046.08|13046.08|13065.76|13065.76|13042.66|13042.66|0
1649679300000|2022-04-11 12:15:00|13048.05|13048.05|13046.54|13046.54|13061.19|13061.19|13045.93|13045.93|0
1649679600000|2022-04-11 12:20:00|13044.56|13044.56|13041.77|13041.77|13046.54|13046.54|13037.82|13037.82|0
1649679900000|2022-04-11 12:25:00|13042.18|13042.18|13044.58|13044.58|13044.67|13044.67|13037.83|13037.83|0
1649680200000|2022-04-11 12:30:00|13042.61|13042.61|13049.9|13049.9|13051.85|13051.85|13041.92|13041.92|0
1649680500000|2022-04-11 12:35:00|13053.85|13053.85|13046.24|13046.24|13055.09|13055.09|13046.24|13046.24|0
1649680800000|2022-04-11 12:40:00|13042.29|13042.29|13035.1|13035.1|13046.24|13046.24|13035.1|13035.1|0
1649681100000|2022-04-11 12:45:00|13039.05|13039.05|13032.86|13032.86|13043|13043|13029.32|13029.32|0
1649681400000|2022-04-11 12:50:00|13034.91|13034.91|13011.65|13011.65|13034.91|13034.91|13011.05|13011.05|0
1649681700000|2022-04-11 12:55:00|13009.67|13009.67|13006.59|13006.59|13010.13|13010.13|13001.28|13001.28|0
1649682000000|2022-04-11 13:00:00|13004.62|13004.62|12995.37|12995.37|13004.62|13004.62|12990.13|12990.13|0
1649682300000|2022-04-11 13:05:00|12993.4|12993.4|13010.01|13010.01|13010.61|13010.61|12992.03|12992.03|0
1649682600000|2022-04-11 13:10:00|13009.33|13009.33|13016.6|13016.6|13016.6|13016.6|13007.12|13007.12|0
1649682900000|2022-04-11 13:15:00|13018.65|13018.65|13002.97|13002.97|13018.65|13018.65|13000.92|13000.92|0
1649683200000|2022-04-11 13:20:00|13003.65|13003.65|13003.53|13003.53|13009.81|13009.81|12998.73|12998.73|0
1649683500000|2022-04-11 13:25:00|13001.56|13001.56|13005.41|13005.41|13005.65|13005.65|13001.56|13001.56|0
1649683800000|2022-04-11 13:30:00|13004.81|13004.81|13013.59|13013.59|13060.51|13060.51|13004.81|13004.81|0
1649684100000|2022-04-11 13:35:00|13014.27|13014.27|12988.78|12988.78|13016.03|13016.03|12988.78|12988.78|0
1649684400000|2022-04-11 13:40:00|12992.73|12992.73|13015.36|13015.36|13017.97|13017.97|12989.84|12989.84|0
1649684700000|2022-04-11 13:45:00|13014.67|13014.67|13030.77|13030.77|13034.72|13034.72|13004.57|13004.57|0
1649685000000|2022-04-11 13:50:00|13028.8|13028.8|13021.88|13021.88|13042.01|13042.01|13021.88|13021.88|0
1649685300000|2022-04-11 13:55:00|13020.51|13020.51|13025.94|13025.94|13034.74|13034.74|13018.73|13018.73|0
1649685600000|2022-04-11 14:00:00|13021.99|13021.99|13013.38|13013.38|13026.9|13026.9|13011.23|13011.23|0
1649685900000|2022-04-11 14:05:00|13011.41|13011.41|13072.26|13072.26|13076.97|13076.97|13008.42|13008.42|0
1649686200000|2022-04-11 14:10:00|13072.8|13072.8|13082.85|13082.85|13084.56|13084.56|13066.19|13066.19|0
1649686500000|2022-04-11 14:15:00|13083.27|13083.27|13066.45|13066.45|13092.04|13092.04|13066.45|13066.45|0
1649686800000|2022-04-11 14:20:00|13067.13|13067.13|13078.48|13078.48|13084.41|13084.41|13067.13|13067.13|0
1649687100000|2022-04-11 14:25:00|13079.09|13079.09|13059.99|13059.99|13081.21|13081.21|13056.04|13056.04|0
1649687400000|2022-04-11 14:30:00|13058.01|13058.01|13053.41|13053.41|13060.1|13060.1|13045.49|13045.49|0
1649687700000|2022-04-11 14:35:00|13050.68|13050.68|13028.93|13028.93|13055.99|13055.99|13028.93|13028.93|0
1649688000000|2022-04-11 14:40:00|13027.56|13027.56|13035.53|13035.53|13038.09|13038.09|13025.58|13025.58|0
1649688300000|2022-04-11 14:45:00|13037.58|13037.58|13039.44|13039.44|13042.7|13042.7|13033.3|13033.3|0
1649688600000|2022-04-11 14:50:00|13037.46|13037.46|13036.17|13036.17|13039.44|13039.44|13034.88|13034.88|0
1649688900000|2022-04-11 14:55:00|13034.2|13034.2|13035.17|13035.17|13036.46|13036.46|13032.15|13032.15|0
1649689200000|2022-04-11 15:00:00|13033.19|13033.19|13024.68|13024.68|13033.19|13033.19|13023.31|13023.31|0
1649689500000|2022-04-11 15:05:00|13025.1|13025.1|13024.22|13024.22|13025.1|13025.1|13017.31|13017.31|0
1649689800000|2022-04-11 15:10:00|13026.19|13026.19|13021.6|13021.6|13028.51|13028.51|13020.62|13020.62|0
1649690100000|2022-04-11 15:15:00|13022.28|13022.28|13031.79|13031.79|13031.79|13031.79|13022.28|13022.28|0
1649690400000|2022-04-11 15:20:00|13030.42|13030.42|13022.48|13022.48|13034.26|13034.26|13022.48|13022.48|0
1649690700000|2022-04-11 15:25:00|13020.5|13020.5|13019.67|13019.67|13030.17|13030.17|13017.15|13017.15|0
1649747700000|2022-04-12 07:15:00|12910.58|12910.58|12903.8|12903.8|12921.19|12921.19|12890.88|12890.88|0
1649748000000|2022-04-12 07:20:00|12897.87|12897.87|12910.16|12910.16|12911.42|12911.42|12887.16|12887.16|0
1649748300000|2022-04-12 07:25:00|12912.21|12912.21|12930.56|12930.56|12934.76|12934.76|12912.21|12912.21|0
1649748600000|2022-04-12 07:30:00|12933.3|12933.3|12950.09|12950.09|12950.09|12950.09|12929.15|12929.15|0
1649748900000|2022-04-12 07:35:00|12946.14|12946.14|12939.88|12939.88|12957.44|12957.44|12935.35|12935.35|0
1649749200000|2022-04-12 07:40:00|12941.85|12941.85|12948.42|12948.42|12948.95|12948.95|12930.68|12930.68|0
1649749500000|2022-04-12 07:45:00|12950.39|12950.39|12940.83|12940.83|12955.72|12955.72|12940.83|12940.83|0
1649749800000|2022-04-12 07:50:00|12939.47|12939.47|12958.57|12958.57|12960.54|12960.54|12938.36|12938.36|0
1649750100000|2022-04-12 07:55:00|12960.54|12960.54|12958.13|12958.13|12966.29|12966.29|12954.18|12954.18|0
1649750400000|2022-04-12 08:00:00|12956.07|12956.07|12955.11|12955.11|12962.05|12962.05|12949.69|12949.69|0
1649750700000|2022-04-12 08:05:00|12953.14|12953.14|12934.31|12934.31|12953.14|12953.14|12930.89|12930.89|0
1649751000000|2022-04-12 08:10:00|12935.38|12935.38|12946.1|12946.1|12946.1|12946.1|12935.38|12935.38|0
1649751300000|2022-04-12 08:15:00|12948.08|12948.08|12953.61|12953.61|12959.62|12959.62|12948.08|12948.08|0
1649751600000|2022-04-12 08:20:00|12954.98|12954.98|12971.93|12971.93|12975.87|12975.87|12954.98|12954.98|0
1649751900000|2022-04-12 08:25:00|12969.95|12969.95|12962.79|12962.79|12973.5|12973.5|12962.79|12962.79|0
1649752200000|2022-04-12 08:30:00|12964.77|12964.77|13002.5|13002.5|13004.01|13004.01|12964.77|12964.77|0
1649752500000|2022-04-12 08:35:00|13000.53|13000.53|13002.23|13002.23|13004.21|13004.21|12996.85|12996.85|0
1649752800000|2022-04-12 08:40:00|13004.21|13004.21|13014.09|13014.09|13014.09|13014.09|12999.5|12999.5|0
1649753100000|2022-04-12 08:45:00|13014.77|13014.77|13001.19|13001.19|13014.77|13014.77|12999.21|12999.21|0
1649753400000|2022-04-12 08:50:00|13000.65|13000.65|13003.39|13003.39|13003.39|13003.39|12996.1|12996.1|0
1649753700000|2022-04-12 08:55:00|13003.8|13003.8|13001.48|13001.48|13003.8|13003.8|13000.94|13000.94|0
1649754000000|2022-04-12 09:00:00|13002.01|13002.01|13009.2|13009.2|13015.73|13015.73|13002.01|13002.01|0
1649754300000|2022-04-12 09:05:00|13009.74|13009.74|13017.1|13017.1|13017.1|13017.1|13003.6|13003.6|0
1649754600000|2022-04-12 09:10:00|13017.78|13017.78|12994.78|12994.78|13017.78|13017.78|12994.78|12994.78|0
1649754900000|2022-04-12 09:15:00|13002.68|13002.68|12999.24|12999.24|13005.17|13005.17|12999.24|12999.24|0
1649755200000|2022-04-12 09:20:00|12999.93|12999.93|13003.11|13003.11|13003.87|13003.87|12997.8|12997.8|0
1649755500000|2022-04-12 09:25:00|13001.14|13001.14|13006.18|13006.18|13006.18|13006.18|13000.53|13000.53|0
1649755800000|2022-04-12 09:30:00|13004.13|13004.13|12993.99|12993.99|13004.13|13004.13|12991.41|12991.41|0
1649756100000|2022-04-12 09:35:00|12993.31|12993.31|12997.93|12997.93|13005.91|13005.91|12993.31|12993.31|0
1649756400000|2022-04-12 09:40:00|12998.62|12998.62|12999.5|12999.5|13000.57|13000.57|12993.22|12993.22|0
1649756700000|2022-04-12 09:45:00|13000.04|13000.04|13001.17|13001.17|13007.17|13007.17|12999.2|12999.2|0
1649757000000|2022-04-12 09:50:00|13002.54|13002.54|13003.9|13003.9|13012.49|13012.49|13002.54|13002.54|0
1649757300000|2022-04-12 09:55:00|13005.88|13005.88|13002.32|13002.32|13008.32|13008.32|13002.32|13002.32|0
1649757600000|2022-04-12 10:00:00|13000.35|13000.35|12997.01|12997.01|13000.35|13000.35|12986.45|12986.45|0
1649757900000|2022-04-12 10:05:00|12996.19|12996.19|12989.74|12989.74|12997.64|12997.64|12987.77|12987.77|0
1649758200000|2022-04-12 10:10:00|12988.67|12988.67|12997.4|12997.4|13000.44|13000.44|12988.59|12988.59|0
1649758500000|2022-04-12 10:15:00|12999.45|12999.45|12990.94|12990.94|12999.45|12999.45|12988.89|12988.89|0
1649758800000|2022-04-12 10:20:00|12992.92|12992.92|12985.31|12985.31|12992.92|12992.92|12983.33|12983.33|0
1649759100000|2022-04-12 10:25:00|12986.57|12986.57|12986.26|12986.26|12988.68|12988.68|12986.26|12986.26|0
1649759400000|2022-04-12 10:30:00|12980.34|12980.34|12987.03|12987.03|12987.64|12987.64|12977.76|12977.76|0
1649759700000|2022-04-12 10:35:00|12986.35|12986.35|12991.81|12991.81|12994.41|12994.41|12986.3|12986.3|0
1649760000000|2022-04-12 10:40:00|12989.84|12989.84|12990.41|12990.41|12991.09|12991.09|12983.8|12983.8|0
1649760300000|2022-04-12 10:45:00|12978.56|12978.56|12976.73|12976.73|12984.49|12984.49|12976.73|12976.73|0
1649760600000|2022-04-12 10:50:00|12977.33|12977.33|12969.74|12969.74|12978.02|12978.02|12969.74|12969.74|0
1649760900000|2022-04-12 10:55:00|12969.05|12969.05|12977.48|12977.48|12979.53|12979.53|12967.08|12967.08|0
1649761200000|2022-04-12 11:00:00|12976.79|12976.79|12968.35|12968.35|12976.79|12976.79|12962.29|12962.29|0
1649761500000|2022-04-12 11:05:00|12967.74|12967.74|12959.17|12959.17|12967.82|12967.82|12959.17|12959.17|0
1649761800000|2022-04-12 11:10:00|12958.48|12958.48|12951.27|12951.27|12959.85|12959.85|12951.27|12951.27|0
1649762100000|2022-04-12 11:15:00|12955.22|12955.22|12952.89|12952.89|12957.2|12957.2|12950.91|12950.91|0
1649762400000|2022-04-12 11:20:00|12948.94|12948.94|12950.46|12950.46|12957.6|12957.6|12948.94|12948.94|0
1649762700000|2022-04-12 11:25:00|12948.41|12948.41|12958.65|12958.65|12958.65|12958.65|12946.29|12946.29|0
1649763000000|2022-04-12 11:30:00|12957.97|12957.97|12964.23|12964.23|12964.23|12964.23|12948.09|12948.09|0
1649763300000|2022-04-12 11:35:00|12966.2|12966.2|12964.91|12964.91|12968.86|12968.86|12964.91|12964.91|0
1649763600000|2022-04-12 11:40:00|12966.28|12966.28|12969.52|12969.52|12970.35|12970.35|12962.33|12962.33|0
1649763900000|2022-04-12 11:45:00|12968.84|12968.84|12963.9|12963.9|12968.84|12968.84|12960.83|12960.83|0
1649764200000|2022-04-12 11:50:00|12963.29|12963.29|12959.73|12959.73|12963.29|12963.29|12951.45|12951.45|0
1649764500000|2022-04-12 11:55:00|12960.41|12960.41|12963|12963|12966.95|12966.95|12956.46|12956.46|0
1649764800000|2022-04-12 12:00:00|12963.6|12963.6|12965.17|12965.17|12971.3|12971.3|12963.6|12963.6|0
1649765100000|2022-04-12 12:05:00|12965.85|12965.85|12972.98|12972.98|12974.35|12974.35|12965.01|12965.01|0
1649765400000|2022-04-12 12:10:00|12982.85|12982.85|12978.3|12978.3|12982.85|12982.85|12976.24|12976.24|0
1649765700000|2022-04-12 12:15:00|12982.24|12982.24|12979.12|12979.12|12982.24|12982.24|12969.86|12969.86|0
1649766000000|2022-04-12 12:20:00|12977.15|12977.15|12978.43|12978.43|12982.38|12982.38|12977.15|12977.15|0
1649766300000|2022-04-12 12:25:00|12982.38|12982.38|12981.45|12981.45|12983.2|12983.2|12977.89|12977.89|0
1649766600000|2022-04-12 12:30:00|12982.13|12982.13|13009.96|13009.96|13090.73|13090.73|12982.13|12982.13|0
1649766900000|2022-04-12 12:35:00|13009.36|13009.36|13032.12|13032.12|13032.12|13032.12|13006.39|13006.39|0
1649767200000|2022-04-12 12:40:00|13031.59|13031.59|13048.98|13048.98|13050.96|13050.96|13031.59|13031.59|0
1649767500000|2022-04-12 12:45:00|13060.83|13060.83|13066.13|13066.13|13066.13|13066.13|13052.93|13052.93|0
1649767800000|2022-04-12 12:50:00|13066.82|13066.82|13080.19|13080.19|13082.85|13082.85|13066.82|13066.82|0
1649768100000|2022-04-12 12:55:00|13090.06|13090.06|13086.85|13086.85|13101.21|13101.21|13086.85|13086.85|0
1649768400000|2022-04-12 13:00:00|13085.48|13085.48|13079.31|13079.31|13086.17|13086.17|13073.31|13073.31|0
1649768700000|2022-04-12 13:05:00|13077.33|13077.33|13049.38|13049.38|13077.33|13077.33|13047.49|13047.49|0
1649769000000|2022-04-12 13:10:00|13049.98|13049.98|13037.07|13037.07|13050.58|13050.58|13037.07|13037.07|0
1649769300000|2022-04-12 13:15:00|13038.27|13038.27|13039.87|13039.87|13048.65|13048.65|13033.78|13033.78|0
1649769600000|2022-04-12 13:20:00|13037.9|13037.9|13037.4|13037.4|13037.9|13037.9|13030.62|13030.62|0
1649769900000|2022-04-12 13:25:00|13031.48|13031.48|13034.67|13034.67|13038.09|13038.09|13030.88|13030.88|0
1649770200000|2022-04-12 13:30:00|13036.65|13036.65|13005.11|13005.11|13048.08|13048.08|13005.11|13005.11|0
1649770500000|2022-04-12 13:35:00|13007.09|13007.09|13010.85|13010.85|13012.82|13012.82|12981.29|12981.29|0
1649770800000|2022-04-12 13:40:00|13004.93|13004.93|13008.74|13008.74|13028.61|13028.61|13004.93|13004.93|0
1649771100000|2022-04-12 13:45:00|13010.71|13010.71|13030.08|13030.08|13032.05|13032.05|13010.03|13010.03|0
1649771400000|2022-04-12 13:50:00|13028.03|13028.03|13053.03|13053.03|13053.03|13053.03|13027.34|13027.34|0
1649771700000|2022-04-12 13:55:00|13049.69|13049.69|13055.61|13055.61|13055.61|13055.61|13043.76|13043.76|0
1649772000000|2022-04-12 14:00:00|13054.24|13054.24|13058.8|13058.8|13069.43|13069.43|13048.92|13048.92|0
1649772300000|2022-04-12 14:05:00|13060.77|13060.77|13058.96|13058.96|13069.96|13069.96|13058.96|13058.96|0
1649772600000|2022-04-12 14:10:00|13058.28|13058.28|13046.13|13046.13|13059.65|13059.65|13042.18|13042.18|0
1649772900000|2022-04-12 14:15:00|13044.16|13044.16|13034.4|13034.4|13044.16|13044.16|13028.48|13028.48|0
1649773200000|2022-04-12 14:20:00|13033.99|13033.99|13019.03|13019.03|13036.65|13036.65|13018.35|13018.35|0
1649773500000|2022-04-12 14:25:00|13015.08|13015.08|13014.27|13014.27|13018.41|13018.41|13012.69|13012.69|0
1649773800000|2022-04-12 14:30:00|13016.25|13016.25|13011.95|13011.95|13023.46|13023.46|13009.29|13009.29|0
1649774100000|2022-04-12 14:35:00|13012.63|13012.63|13012.69|13012.69|13021.06|13021.06|13008.81|13008.81|0
1649774400000|2022-04-12 14:40:00|13012.16|13012.16|13023.18|13023.18|13023.18|13023.18|13009.5|13009.5|0
1649774700000|2022-04-12 14:45:00|13023.72|13023.72|13023.72|13023.72|13024.4|13024.4|13017.03|13017.03|0
1649775000000|2022-04-12 14:50:00|13019.77|13019.77|13028.76|13028.76|13028.76|13028.76|13018.7|13018.7|0
1649775300000|2022-04-12 14:55:00|13028.08|13028.08|13026.22|13026.22|13035.35|13035.35|13025.54|13025.54|0
1649775600000|2022-04-12 15:00:00|13025.54|13025.54|13032.67|13032.67|13038.75|13038.75|13025.54|13025.54|0
1649775900000|2022-04-12 15:05:00|13036.62|13036.62|13038.85|13038.85|13039.95|13039.95|13034.02|13034.02|0
1649776200000|2022-04-12 15:10:00|13039.38|13039.38|13044.49|13044.49|13045.17|13045.17|13039.38|13039.38|0
1649776500000|2022-04-12 15:15:00|13046.46|13046.46|13059.83|13059.83|13059.83|13059.83|13046.46|13046.46|0
1649776800000|2022-04-12 15:20:00|13060.25|13060.25|13050.05|13050.05|13063.67|13063.67|13050.05|13050.05|0
1649777100000|2022-04-12 15:25:00|13052.02|13052.02|13065.28|13065.28|13065.28|13065.28|13050.05|13050.05|0
1649834100000|2022-04-13 07:15:00|12962.12|12962.12|12969.14|12969.14|12971.19|12971.19|12961.18|12961.18|0
1649834400000|2022-04-13 07:20:00|12964.1|12964.1|12970.05|12970.05|12975.01|12975.01|12949.63|12949.63|0
1649834700000|2022-04-13 07:25:00|12966.1|12966.1|12969.13|12969.13|12982.42|12982.42|12964.05|12964.05|0
1649835000000|2022-04-13 07:30:00|12963.21|12963.21|12949.46|12949.46|12964.5|12964.5|12948.09|12948.09|0
1649835300000|2022-04-13 07:35:00|12948.19|12948.19|12967.86|12967.86|12975.3|12975.3|12948.19|12948.19|0
1649835600000|2022-04-13 07:40:00|12964.44|12964.44|12969.97|12969.97|12975.8|12975.8|12961.1|12961.1|0
1649835900000|2022-04-13 07:45:00|12973.39|12973.39|12982.44|12982.44|12987.54|12987.54|12973.39|12973.39|0
1649836200000|2022-04-13 07:50:00|12986.54|12986.54|12962.28|12962.28|12990.49|12990.49|12959.54|12959.54|0
1649836500000|2022-04-13 07:55:00|12961.59|12961.59|12939.09|12939.09|12961.59|12961.59|12935.14|12935.14|0
1649836800000|2022-04-13 08:00:00|12942.51|12942.51|12960.23|12960.23|12961.6|12961.6|12942.51|12942.51|0
1649837100000|2022-04-13 08:05:00|12962.97|12962.97|12976.93|12976.93|12984.26|12984.26|12962.97|12962.97|0
1649837400000|2022-04-13 08:10:00|12974.95|12974.95|12963.19|12963.19|12974.95|12974.95|12963.19|12963.19|0
1649837700000|2022-04-13 08:15:00|12962.5|12962.5|12963.27|12963.27|12966.45|12966.45|12960.01|12960.01|0
1649838000000|2022-04-13 08:20:00|12964.35|12964.35|12963.36|12963.36|12968.9|12968.9|12963.36|12963.36|0
1649838300000|2022-04-13 08:25:00|12967.3|12967.3|12957.27|12957.27|12967.3|12967.3|12950.66|12950.66|0
1649838600000|2022-04-13 08:30:00|12959.41|12959.41|12974.05|12974.05|12976.02|12976.02|12959.41|12959.41|0
1649838900000|2022-04-13 08:35:00|12970.1|12970.1|12958.92|12958.92|12970.1|12970.1|12956.86|12956.86|0
1649839200000|2022-04-13 08:40:00|12956.26|12956.26|12968.65|12968.65|12968.65|12968.65|12953.28|12953.28|0
1649839500000|2022-04-13 08:45:00|12972.59|12972.59|12964.62|12964.62|12974.56|12974.56|12963.32|12963.32|0
1649839800000|2022-04-13 08:50:00|12970.54|12970.54|12965.92|12965.92|12970.54|12970.54|12962.56|12962.56|0
1649840100000|2022-04-13 08:55:00|12965.39|12965.39|12972.52|12972.52|12972.52|12972.52|12964.7|12964.7|0
1649840400000|2022-04-13 09:00:00|12971.83|12971.83|12972.98|12972.98|12979.73|12979.73|12971.83|12971.83|0
1649840700000|2022-04-13 09:05:00|12969.03|12969.03|12979.49|12979.49|12979.49|12979.49|12963.07|12963.07|0
1649841000000|2022-04-13 09:10:00|12973.56|12973.56|12965.59|12965.59|12973.56|12973.56|12965.59|12965.59|0
1649841300000|2022-04-13 09:15:00|12964.91|12964.91|12958.1|12958.1|12967.67|12967.67|12958.1|12958.1|0
1649841600000|2022-04-13 09:20:00|12960.08|12960.08|12956.73|12956.73|12960.76|12960.76|12956.73|12956.73|0
1649841900000|2022-04-13 09:25:00|12958.1|12958.1|12946.59|12946.59|12958.1|12958.1|12946.17|12946.17|0
1649842200000|2022-04-13 09:30:00|12945.52|12945.52|12926.19|12926.19|12945.52|12945.52|12926.19|12926.19|0
1649842500000|2022-04-13 09:35:00|12927.55|12927.55|12913.14|12913.14|12930.9|12930.9|12909.87|12909.87|0
1649842800000|2022-04-13 09:40:00|12912.6|12912.6|12913.06|12913.06|12917.01|12917.01|12909.72|12909.72|0
1649843100000|2022-04-13 09:45:00|12912.53|12912.53|12905.32|12905.32|12914.43|12914.43|12905.32|12905.32|0
1649843400000|2022-04-13 09:50:00|12899.4|12899.4|12897.29|12897.29|12899.4|12899.4|12895.02|12895.02|0
1649843700000|2022-04-13 09:55:00|12896.61|12896.61|12896.79|12896.79|12899.27|12899.27|12895.43|12895.43|0
1649844000000|2022-04-13 10:00:00|12896.11|12896.11|12905.14|12905.14|12910.45|12910.45|12887.53|12887.53|0
1649844300000|2022-04-13 10:05:00|12906.34|12906.34|12911.79|12911.79|12911.79|12911.79|12906.34|12906.34|0
1649844600000|2022-04-13 10:10:00|12919.69|12919.69|12916.88|12916.88|12921.66|12921.66|12914.37|12914.37|0
1649844900000|2022-04-13 10:15:00|12918.86|12918.86|12890.99|12890.99|12922.81|12922.81|12890.99|12890.99|0
1649845200000|2022-04-13 10:20:00|12890.31|12890.31|12882.58|12882.58|12894|12894|12881.78|12881.78|0
1649845500000|2022-04-13 10:25:00|12890.47|12890.47|12884.49|12884.49|12891.39|12891.39|12883.5|12883.5|0
1649845800000|2022-04-13 10:30:00|12883.23|12883.23|12888.24|12888.24|12888.24|12888.24|12883.23|12883.23|0
1649846100000|2022-04-13 10:35:00|12889.45|12889.45|12886.72|12886.72|12890.82|12890.82|12882.16|12882.16|0
1649846400000|2022-04-13 10:40:00|12891.5|12891.5|12885.36|12885.36|12891.5|12891.5|12882.78|12882.78|0
1649846700000|2022-04-13 10:45:00|12883.39|12883.39|12880.81|12880.81|12883.39|12883.39|12880.81|12880.81|0
1649847000000|2022-04-13 10:50:00|12882.18|12882.18|12885.89|12885.89|12885.89|12885.89|12880.2|12880.2|0
1649847300000|2022-04-13 10:55:00|12887.26|12887.26|12885.71|12885.71|12887.26|12887.26|12883.33|12883.33|0
1649847600000|2022-04-13 11:00:00|12883.74|12883.74|12885.11|12885.11|12885.11|12885.11|12881.08|12881.08|0
1649847900000|2022-04-13 11:05:00|12886.47|12886.47|12895.98|12895.98|12903.64|12903.64|12886.47|12886.47|0
1649848200000|2022-04-13 11:10:00|12892.03|12892.03|12877.21|12877.21|12892.03|12892.03|12877.21|12877.21|0
1649848500000|2022-04-13 11:15:00|12876.67|12876.67|12875.84|12875.84|12879.47|12879.47|12873.55|12873.55|0
1649848800000|2022-04-13 11:20:00|12879.79|12879.79|12877.72|12877.72|12883.65|12883.65|12877.72|12877.72|0
1649849100000|2022-04-13 11:25:00|12877.31|12877.31|12862.74|12862.74|12877.31|12877.31|12862.74|12862.74|0
1649849400000|2022-04-13 11:30:00|12864.72|12864.72|12862.76|12862.76|12864.72|12864.72|12859.34|12859.34|0
1649849700000|2022-04-13 11:35:00|12864.74|12864.74|12862.23|12862.23|12866.17|12866.17|12862.23|12862.23|0
1649850000000|2022-04-13 11:40:00|12864.2|12864.2|12863.25|12863.25|12866.78|12866.78|12862.83|12862.83|0
1649850300000|2022-04-13 11:45:00|12864.62|12864.62|12870.13|12870.13|12870.13|12870.13|12864.62|12864.62|0
1649850600000|2022-04-13 11:50:00|12872.11|12872.11|12863.3|12863.3|12872.11|12872.11|12863.3|12863.3|0
1649850900000|2022-04-13 11:55:00|12861.32|12861.32|12887.53|12887.53|12888.99|12888.99|12861.32|12861.32|0
1649851200000|2022-04-13 12:00:00|12885.56|12885.56|12881.86|12881.86|12885.56|12885.56|12881.17|12881.17|0
1649851500000|2022-04-13 12:05:00|12882.93|12882.93|12859.29|12859.29|12882.93|12882.93|12858.61|12858.61|0
1649851800000|2022-04-13 12:10:00|12858.76|12858.76|12857.34|12857.34|12861.29|12861.29|12851.42|12851.42|0
1649852100000|2022-04-13 12:15:00|12856.27|12856.27|12865.31|12865.31|12870.16|12870.16|12856.27|12856.27|0
1649852400000|2022-04-13 12:20:00|12869.26|12869.26|12862.55|12862.55|12869.26|12869.26|12862.12|12862.12|0
1649852700000|2022-04-13 12:25:00|12866.5|12866.5|12867.87|12867.87|12867.87|12867.87|12863.23|12863.23|0
1649853000000|2022-04-13 12:30:00|12865.21|12865.21|12844.52|12844.52|12865.21|12865.21|12841.86|12841.86|0
1649853300000|2022-04-13 12:35:00|12846.5|12846.5|12862.37|12862.37|12862.37|12862.37|12846.5|12846.5|0
1649853600000|2022-04-13 12:40:00|12861.3|12861.3|12857.04|12857.04|12861.95|12861.95|12851.77|12851.77|0
1649853900000|2022-04-13 12:45:00|12857.72|12857.72|12853.77|12853.77|12863.64|12863.64|12853.77|12853.77|0
1649854200000|2022-04-13 12:50:00|12851.8|12851.8|12853.6|12853.6|12856.95|12856.95|12851.63|12851.63|0
1649854500000|2022-04-13 12:55:00|12851.63|12851.63|12845.27|12845.27|12852.86|12852.86|12844.73|12844.73|0
1649854800000|2022-04-13 13:00:00|12847.24|12847.24|12836.7|12836.7|12848.61|12848.61|12836.7|12836.7|0
1649855100000|2022-04-13 13:05:00|12830.77|12830.77|12811.75|12811.75|12834.72|12834.72|12811.75|12811.75|0
1649855400000|2022-04-13 13:10:00|12812.43|12812.43|12814.25|12814.25|12821.09|12821.09|12812.43|12812.43|0
1649855700000|2022-04-13 13:15:00|12812.28|12812.28|12801.13|12801.13|12812.28|12812.28|12801.13|12801.13|0
1649856000000|2022-04-13 13:20:00|12807.05|12807.05|12811.14|12811.14|12813.73|12813.73|12805.08|12805.08|0
1649856300000|2022-04-13 13:25:00|12809.17|12809.17|12833.1|12833.1|12834.47|12834.47|12809.17|12809.17|0
1649856600000|2022-04-13 13:30:00|12837.05|12837.05|12792.94|12792.94|12837.05|12837.05|12787.01|12787.01|0
1649856900000|2022-04-13 13:35:00|12794.91|12794.91|12827.85|12827.85|12827.85|12827.85|12794.91|12794.91|0
1649857200000|2022-04-13 13:40:00|12825.88|12825.88|12842.71|12842.71|12847.34|12847.34|12823.9|12823.9|0
1649857500000|2022-04-13 13:45:00|12844.85|12844.85|12858.66|12858.66|12861.94|12861.94|12840.91|12840.91|0
1649857800000|2022-04-13 13:50:00|12859.35|12859.35|12869.97|12869.97|12875.9|12875.9|12859.35|12859.35|0
1649858100000|2022-04-13 13:55:00|12866.02|12866.02|12860.88|12860.88|12869.97|12869.97|12852.76|12852.76|0
1649858400000|2022-04-13 14:00:00|12861.56|12861.56|12837.86|12837.86|12861.56|12861.56|12833.23|12833.23|0
1649858700000|2022-04-13 14:05:00|12838.68|12838.68|12838.25|12838.25|12850.55|12850.55|12836.06|12836.06|0
1649859000000|2022-04-13 14:10:00|12837.56|12837.56|12842.2|12842.2|12844.86|12844.86|12831.65|12831.65|0
1649859300000|2022-04-13 14:15:00|12844.18|12844.18|12852.43|12852.43|12857.16|12857.16|12844.18|12844.18|0
1649859600000|2022-04-13 14:20:00|12853.63|12853.63|12856.02|12856.02|12861.94|12861.94|12853.63|12853.63|0
1649859900000|2022-04-13 14:25:00|12850.1|12850.1|12838.39|12838.39|12851.46|12851.46|12834.1|12834.1|0
1649860200000|2022-04-13 14:30:00|12843.02|12843.02|12843.56|12843.56|12853.19|12853.19|12841.55|12841.55|0
1649860500000|2022-04-13 14:35:00|12843.03|12843.03|12829.35|12829.35|12848.19|12848.19|12829.35|12829.35|0
1649860800000|2022-04-13 14:40:00|12828.94|12828.94|12840.56|12840.56|12840.56|12840.56|12826.58|12826.58|0
1649861100000|2022-04-13 14:45:00|12841.1|12841.1|12842.86|12842.86|12852.89|12852.89|12839.73|12839.73|0
1649861400000|2022-04-13 14:50:00|12843.46|12843.46|12832.46|12832.46|12843.46|12843.46|12832.46|12832.46|0
1649861700000|2022-04-13 14:55:00|12830.49|12830.49|12835.04|12835.04|12835.65|12835.65|12828.72|12828.72|0
1649862000000|2022-04-13 15:00:00|12833.07|12833.07|12828.94|12828.94|12837.62|12837.62|12826.61|12826.61|0
1649862300000|2022-04-13 15:05:00|12829.62|12829.62|12828.84|12828.84|12830.45|12830.45|12825.5|12825.5|0
1649862600000|2022-04-13 15:10:00|12830.81|12830.81|12836.67|12836.67|12837.86|12837.86|12828.84|12828.84|0
1649862900000|2022-04-13 15:15:00|12837.21|12837.21|12830.97|12830.97|12837.34|12837.34|12830.97|12830.97|0
1649863200000|2022-04-13 15:20:00|12828.99|12828.99|12832.48|12832.48|12839.93|12839.93|12827.79|12827.79|0
1649863500000|2022-04-13 15:25:00|12831.88|12831.88|12829.9|12829.9|12833.86|12833.86|12822.2|12822.2|0
1649920500000|2022-04-14 07:15:00|12823.66|12823.66|12821.76|12821.76|12824.27|12824.27|12804.76|12804.76|0
1649920800000|2022-04-14 07:20:00|12819.79|12819.79|12823.28|12823.28|12829.64|12829.64|12817.87|12817.87|0
1649921100000|2022-04-14 07:25:00|12822.74|12822.74|12825.25|12825.25|12845.39|12845.39|12822.74|12822.74|0
1649921400000|2022-04-14 07:30:00|12821.3|12821.3|12809.54|12809.54|12821.3|12821.3|12795.49|12795.49|0
1649921700000|2022-04-14 07:35:00|12810.07|12810.07|12805.37|12805.37|12810.07|12810.07|12793.52|12793.52|0
1649922000000|2022-04-14 07:40:00|12804.94|12804.94|12821.43|12821.43|12821.43|12821.43|12804.94|12804.94|0
1649922300000|2022-04-14 07:45:00|12821.97|12821.97|12829.1|12829.1|12829.1|12829.1|12821.74|12821.74|0
1649922600000|2022-04-14 07:50:00|12831.08|12831.08|12854.16|12854.16|12854.16|12854.16|12831.08|12831.08|0
1649922900000|2022-04-14 07:55:00|12852.79|12852.79|12857.13|12857.13|12864.96|12864.96|12844.98|12844.98|0
1649923200000|2022-04-14 08:00:00|12859.11|12859.11|12860.93|12860.93|12865.64|12865.64|12854.32|12854.32|0
1649923500000|2022-04-14 08:05:00|12858.95|12858.95|12867.93|12867.93|12869.91|12869.91|12858.95|12858.95|0
1649923800000|2022-04-14 08:10:00|12865.96|12865.96|12865.43|12865.43|12869.38|12869.38|12865.43|12865.43|0
1649924100000|2022-04-14 08:15:00|12866.79|12866.79|12872.03|12872.03|12874.77|12874.77|12866.11|12866.11|0
1649924400000|2022-04-14 08:20:00|12872.64|12872.64|12873.22|12873.22|12878.73|12878.73|12872.64|12872.64|0
1649924700000|2022-04-14 08:25:00|12872.53|12872.53|12854.38|12854.38|12872.53|12872.53|12852.33|12852.33|0
1649925000000|2022-04-14 08:30:00|12846.48|12846.48|12859.01|12859.01|12859.01|12859.01|12840.48|12840.48|0
1649925300000|2022-04-14 08:35:00|12858.33|12858.33|12864.45|12864.45|12865.21|12865.21|12856.41|12856.41|0
1649925600000|2022-04-14 08:40:00|12865.82|12865.82|12866.43|12866.43|12866.43|12866.43|12860.5|12860.5|0
1649925900000|2022-04-14 08:45:00|12862.48|12862.48|12864.84|12864.84|12864.84|12864.84|12857.76|12857.76|0
1649926200000|2022-04-14 08:50:00|12866.81|12866.81|12895.53|12895.53|12895.53|12895.53|12866.81|12866.81|0
1649926500000|2022-04-14 08:55:00|12891.58|12891.58|12891.89|12891.89|12895.24|12895.24|12887.34|12887.34|0
1649926800000|2022-04-14 09:00:00|12892.57|12892.57|12879.38|12879.38|12894.62|12894.62|12879.38|12879.38|0
1649927100000|2022-04-14 09:05:00|12879.98|12879.98|12879.97|12879.97|12883.93|12883.93|12878.53|12878.53|0
1649927400000|2022-04-14 09:10:00|12879.43|12879.43|12879.89|12879.89|12881.17|12881.17|12878.6|12878.6|0
1649927700000|2022-04-14 09:15:00|12883.83|12883.83|12881.28|12881.28|12887.78|12887.78|12874.57|12874.57|0
1649928000000|2022-04-14 09:20:00|12880.59|12880.59|12881.68|12881.68|12885.62|12885.62|12877.64|12877.64|0
1649928300000|2022-04-14 09:25:00|12883.65|12883.65|12903.3|12903.3|12903.3|12903.3|12883.65|12883.65|0
1649928600000|2022-04-14 09:30:00|12907.25|12907.25|12904.68|12904.68|12911.2|12911.2|12904.68|12904.68|0
1649928900000|2022-04-14 09:35:00|12906.65|12906.65|12903.65|12903.65|12919.45|12919.45|12903.65|12903.65|0
1649929200000|2022-04-14 09:40:00|12901.68|12901.68|12901.59|12901.59|12907.08|12907.08|12900.91|12900.91|0
1649929500000|2022-04-14 09:45:00|12901.18|12901.18|12897.95|12897.95|12901.59|12901.59|12896.69|12896.69|0
1649929800000|2022-04-14 09:50:00|12897.26|12897.26|12899.55|12899.55|12899.55|12899.55|12884.06|12884.06|0
1649930100000|2022-04-14 09:55:00|12897.58|12897.58|12911|12911|12911|12911|12895.6|12895.6|0
1649930400000|2022-04-14 10:00:00|12912.97|12912.97|12921.98|12921.98|12925.09|12925.09|12912.97|12912.97|0
1649930700000|2022-04-14 10:05:00|12923.96|12923.96|12927.67|12927.67|12928.44|12928.44|12923.81|12923.81|0
1649931000000|2022-04-14 10:10:00|12925.7|12925.7|12929.79|12929.79|12929.79|12929.79|12924.63|12924.63|0
1649931300000|2022-04-14 10:15:00|12927.82|12927.82|12936.47|12936.47|12936.47|12936.47|12927.82|12927.82|0
1649931600000|2022-04-14 10:20:00|12944.37|12944.37|12948.36|12948.36|12952.87|12952.87|12942.4|12942.4|0
1649931900000|2022-04-14 10:25:00|12949.05|12949.05|12950.86|12950.86|12956.78|12956.78|12947.68|12947.68|0
1649932200000|2022-04-14 10:30:00|12950.25|12950.25|12939.84|12939.84|12951.51|12951.51|12937.87|12937.87|0
1649932500000|2022-04-14 10:35:00|12940.38|12940.38|12940.53|12940.53|12942.43|12942.43|12936.43|12936.43|0
1649932800000|2022-04-14 10:40:00|12939.85|12939.85|12941.34|12941.34|12944.31|12944.31|12936.51|12936.51|0
1649933100000|2022-04-14 10:45:00|12937.39|12937.39|12931.04|12931.04|12937.39|12937.39|12929.41|12929.41|0
1649933400000|2022-04-14 10:50:00|12929.06|12929.06|12927.26|12927.26|12929.91|12929.91|12927.26|12927.26|0
1649933700000|2022-04-14 10:55:00|12927.94|12927.94|12927.94|12927.94|12927.94|12927.94|12926.13|12926.13|0
1649934000000|2022-04-14 11:00:00|12925.89|12925.89|12934.1|12934.1|12936.07|12936.07|12925.89|12925.89|0
1649934300000|2022-04-14 11:05:00|12936.07|12936.07|12928.79|12928.79|12938.05|12938.05|12926.73|12926.73|0
1649934600000|2022-04-14 11:10:00|12929.47|12929.47|12927.87|12927.87|12933.42|12933.42|12926.49|12926.49|0
1649934900000|2022-04-14 11:15:00|12929.84|12929.84|12918.61|12918.61|12929.84|12929.84|12918.61|12918.61|0
1649935200000|2022-04-14 11:20:00|12917.92|12917.92|12918.53|12918.53|12923.85|12923.85|12917.92|12917.92|0
1649935500000|2022-04-14 11:25:00|12916.56|12916.56|12913.63|12913.63|12916.56|12916.56|12902.06|12902.06|0
1649935800000|2022-04-14 11:30:00|12913.03|12913.03|12910.37|12910.37|12913.03|12913.03|12906.42|12906.42|0
1649936100000|2022-04-14 11:35:00|12908.4|12908.4|12904.77|12904.77|12909.32|12909.32|12904.77|12904.77|0
1649936400000|2022-04-14 11:40:00|12903.57|12903.57|12904.72|12904.72|12908.67|12908.67|12903.57|12903.57|0
1649936700000|2022-04-14 11:45:00|12908.67|12908.67|12920.85|12920.85|12935.79|12935.79|12908.67|12908.67|0
1649937000000|2022-04-14 11:50:00|12920.16|12920.16|12914.74|12914.74|12920.16|12920.16|12907.61|12907.61|0
1649937300000|2022-04-14 11:55:00|12915.42|12915.42|12923.54|12923.54|12924.22|12924.22|12915.42|12915.42|0
1649937600000|2022-04-14 12:00:00|12925.51|12925.51|12930.22|12930.22|12934.17|12934.17|12925.51|12925.51|0
1649937900000|2022-04-14 12:05:00|12930.9|12930.9|12937.51|12937.51|12939.48|12939.48|12930.9|12930.9|0
1649938200000|2022-04-14 12:10:00|12941.46|12941.46|12940.2|12940.2|12941.46|12941.46|12940.2|12940.2|0
1649938500000|2022-04-14 12:15:00|12941.4|12941.4|12938.66|12938.66|12941.4|12941.4|12937.98|12937.98|0
1649938800000|2022-04-14 12:20:00|12937.98|12937.98|12942.6|12942.6|12944.57|12944.57|12937.44|12937.44|0
1649939100000|2022-04-14 12:25:00|12943.28|12943.28|12956.81|12956.81|12956.81|12956.81|12942.68|12942.68|0
1649939400000|2022-04-14 12:30:00|12957.49|12957.49|12953.47|12953.47|12957.49|12957.49|12951.49|12951.49|0
1649939700000|2022-04-14 12:35:00|12951.49|12951.49|12940.09|12940.09|12951.49|12951.49|12940.09|12940.09|0
1649940000000|2022-04-14 12:40:00|12940.77|12940.77|12936.44|12936.44|12940.77|12940.77|12933.78|12933.78|0
1649940300000|2022-04-14 12:45:00|12935.75|12935.75|12938.93|12938.93|12942.95|12942.95|12933.62|12933.62|0
1649940600000|2022-04-14 12:50:00|12940.91|12940.91|12938.25|12938.25|12942.11|12942.11|12938.25|12938.25|0
1649940900000|2022-04-14 12:55:00|12937.56|12937.56|12936.87|12936.87|12939.54|12939.54|12934.22|12934.22|0
1649941200000|2022-04-14 13:00:00|12938.24|12938.24|12936.42|12936.42|12944.31|12944.31|12936.42|12936.42|0
1649941500000|2022-04-14 13:05:00|12937.49|12937.49|12929.72|12929.72|12937.49|12937.49|12928.96|12928.96|0
1649941800000|2022-04-14 13:10:00|12930.41|12930.41|12940.36|12940.36|12940.36|12940.36|12930.41|12930.41|0
1649942100000|2022-04-14 13:15:00|12940.78|12940.78|12945.84|12945.84|12947.81|12947.81|12939.42|12939.42|0
1649942400000|2022-04-14 13:20:00|12943.79|12943.79|12939.72|12939.72|12943.79|12943.79|12937.75|12937.75|0
1649942700000|2022-04-14 13:25:00|12941.7|12941.7|12943.51|12943.51|12944.19|12944.19|12939.72|12939.72|0
1649943000000|2022-04-14 13:30:00|12947.45|12947.45|12955.11|12955.11|12955.99|12955.99|12947.45|12947.45|0
1649943300000|2022-04-14 13:35:00|12955.8|12955.8|12942.68|12942.68|12955.8|12955.8|12937.16|12937.16|0
1649943600000|2022-04-14 13:40:00|12944.65|12944.65|12932.38|12932.38|12949.89|12949.89|12932.38|12932.38|0
1649943900000|2022-04-14 13:45:00|12931.7|12931.7|12918.12|12918.12|12931.7|12931.7|12912.95|12912.95|0
1649944200000|2022-04-14 13:50:00|12917.44|12917.44|12909.42|12909.42|12917.44|12917.44|12899.41|12899.41|0
1649944500000|2022-04-14 13:55:00|12911.4|12911.4|12914.52|12914.52|12922.64|12922.64|12905.48|12905.48|0
1649944800000|2022-04-14 14:00:00|12916.5|12916.5|12925.03|12925.03|12925.03|12925.03|12912.84|12912.84|0
1649945100000|2022-04-14 14:05:00|12925.44|12925.44|12920.25|12920.25|12925.44|12925.44|12913.45|12913.45|0
1649945400000|2022-04-14 14:10:00|12926.18|12926.18|12945.44|12945.44|12945.44|12945.44|12920.94|12920.94|0
1649945700000|2022-04-14 14:15:00|12945.98|12945.98|12942.18|12942.18|12947.42|12947.42|12939.53|12939.53|0
1649946000000|2022-04-14 14:20:00|12940.82|12940.82|12928.79|12928.79|12942.18|12942.18|12928.79|12928.79|0
1649946300000|2022-04-14 14:25:00|12929.47|12929.47|12924.79|12924.79|12933.42|12933.42|12920.84|12920.84|0
1649946600000|2022-04-14 14:30:00|12924.1|12924.1|12931.81|12931.81|12933.72|12933.72|12918.18|12918.18|0
1649946900000|2022-04-14 14:35:00|12933.18|12933.18|12929.29|12929.29|12933.18|12933.18|12928.46|12928.46|0
1649947200000|2022-04-14 14:40:00|12928.45|12928.45|12944.71|12944.71|12947.51|12947.51|12928.29|12928.29|0
1649947500000|2022-04-14 14:45:00|12938.79|12938.79|12934.28|12934.28|12945.79|12945.79|12934.28|12934.28|0
1649947800000|2022-04-14 14:50:00|12933.86|12933.86|12922.66|12922.66|12933.86|12933.86|12922.06|12922.06|0
1649948100000|2022-04-14 14:55:00|12924.64|12924.64|12917.59|12917.59|12926.61|12926.61|12915.51|12915.51|0
1649948400000|2022-04-14 15:00:00|12917.17|12917.17|12923.77|12923.77|12924.99|12924.99|12915.19|12915.19|0
1649948700000|2022-04-14 15:05:00|12927.72|12927.72|12917.31|12917.31|12927.72|12927.72|12911.05|12911.05|0
1649949000000|2022-04-14 15:10:00|12921.26|12921.26|12927.3|12927.3|12927.3|12927.3|12920.5|12920.5|0
1649949300000|2022-04-14 15:15:00|12927.72|12927.72|12925.06|12925.06|12929.77|12929.77|12925.06|12925.06|0
1649949600000|2022-04-14 15:20:00|12924.65|12924.65|12926.93|12926.93|12927.61|12927.61|12920.53|12920.53|0
1649949900000|2022-04-14 15:25:00|12927.53|12927.53|12927.49|12927.49|12936.05|12936.05|12926.74|12926.74|0
1650352500000|2022-04-19 07:15:00|12811.3|12811.3|12813.33|12813.33|12826.48|12826.48|12807.78|12807.78|0
1650352800000|2022-04-19 07:20:00|12812.64|12812.64|12844.95|12844.95|12844.95|12844.95|12810.14|12810.14|0
1650353100000|2022-04-19 07:25:00|12835.07|12835.07|12836.52|12836.52|12836.52|12836.52|12833.1|12833.1|0
1650353400000|2022-04-19 07:30:00|12826.79|12826.79|12824.18|12824.18|12832.07|12832.07|12818.25|12818.25|0
1650353700000|2022-04-19 07:35:00|12823.49|12823.49|12806.66|12806.66|12823.49|12823.49|12801.98|12801.98|0
1650354000000|2022-04-19 07:40:00|12807.34|12807.34|12767.57|12767.57|12807.34|12807.34|12761.85|12761.85|0
1650354300000|2022-04-19 07:45:00|12767.16|12767.16|12777.32|12777.32|12787.04|12787.04|12767.16|12767.16|0
1650354600000|2022-04-19 07:50:00|12775.35|12775.35|12782.25|12782.25|12782.42|12782.42|12774.52|12774.52|0
1650354900000|2022-04-19 07:55:00|12782.93|12782.93|12787.37|12787.37|12797.93|12797.93|12770.48|12770.48|0
1650355200000|2022-04-19 08:00:00|12786.01|12786.01|12810.95|12810.95|12811.72|12811.72|12786.01|12786.01|0
1650355500000|2022-04-19 08:05:00|12820.83|12820.83|12849.21|12849.21|12855.21|12855.21|12820.83|12820.83|0
1650355800000|2022-04-19 08:10:00|12843.28|12843.28|12816.53|12816.53|12843.28|12843.28|12816.53|12816.53|0
1650356100000|2022-04-19 08:15:00|12816.11|12816.11|12801.55|12801.55|12816.11|12816.11|12801|12801|0
1650356400000|2022-04-19 08:20:00|12803.53|12803.53|12785.57|12785.57|12806.55|12806.55|12785.57|12785.57|0
1650356700000|2022-04-19 08:25:00|12784.88|12784.88|12795.44|12795.44|12799.39|12799.39|12784.88|12784.88|0
1650357000000|2022-04-19 08:30:00|12796.12|12796.12|12785.31|12785.31|12796.12|12796.12|12782.98|12782.98|0
1650357300000|2022-04-19 08:35:00|12784.89|12784.89|12782.81|12782.81|12784.89|12784.89|12781.55|12781.55|0
1650357600000|2022-04-19 08:40:00|12780.83|12780.83|12777.2|12777.2|12784.92|12784.92|12777.2|12777.2|0
1650357900000|2022-04-19 08:45:00|12776.51|12776.51|12757.13|12757.13|12777.44|12777.44|12757.13|12757.13|0
1650358200000|2022-04-19 08:50:00|12758.5|12758.5|12753.48|12753.48|12766.62|12766.62|12750.82|12750.82|0
1650358500000|2022-04-19 08:55:00|12754.16|12754.16|12760.77|12760.77|12766.16|12766.16|12754.16|12754.16|0
1650358800000|2022-04-19 09:00:00|12761.45|12761.45|12759.61|12759.61|12763.43|12763.43|12758.93|12758.93|0
1650359100000|2022-04-19 09:05:00|12760.3|12760.3|12760.22|12760.22|12762.61|12762.61|12756.27|12756.27|0
1650359400000|2022-04-19 09:10:00|12754.3|12754.3|12750.67|12750.67|12754.3|12754.3|12746.51|12746.51|0
1650359700000|2022-04-19 09:15:00|12744.75|12744.75|12728.89|12728.89|12744.75|12744.75|12728.89|12728.89|0
1650360000000|2022-04-19 09:20:00|12726.91|12726.91|12712.7|12712.7|12732.84|12732.84|12712.7|12712.7|0
1650360300000|2022-04-19 09:25:00|12710.65|12710.65|12684.82|12684.82|12710.65|12710.65|12684.82|12684.82|0
1650360600000|2022-04-19 09:30:00|12686.46|12686.46|12689.61|12689.61|12689.61|12689.61|12680.9|12680.9|0
1650360900000|2022-04-19 09:35:00|12693.55|12693.55|12684.6|12684.6|12699.48|12699.48|12681.41|12681.41|0
1650361200000|2022-04-19 09:40:00|12677.99|12677.99|12685.28|12685.28|12685.28|12685.28|12676.62|12676.62|0
1650361500000|2022-04-19 09:45:00|12684.59|12684.59|12705.19|12705.19|12705.19|12705.19|12684.59|12684.59|0
1650361800000|2022-04-19 09:50:00|12703.58|12703.58|12698.15|12698.15|12710.58|12710.58|12697.84|12697.84|0
1650362100000|2022-04-19 09:55:00|12697.73|12697.73|12701.08|12701.08|12711.03|12711.03|12697.73|12697.73|0
1650362400000|2022-04-19 10:00:00|12700.39|12700.39|12709.1|12709.1|12712|12712|12700.39|12700.39|0
1650362700000|2022-04-19 10:05:00|12713.05|12713.05|12712.6|12712.6|12715.1|12715.1|12711.68|12711.68|0
1650363000000|2022-04-19 10:10:00|12711.92|12711.92|12712.78|12712.78|12713.97|12713.97|12703.85|12703.85|0
1650363300000|2022-04-19 10:15:00|12714.15|12714.15|12724.78|12724.78|12725.46|12725.46|12714.15|12714.15|0
1650363600000|2022-04-19 10:20:00|12720.83|12720.83|12731.63|12731.63|12731.63|12731.63|12720.83|12720.83|0
1650363900000|2022-04-19 10:25:00|12732.99|12732.99|12723.89|12723.89|12732.99|12732.99|12723.89|12723.89|0
1650364200000|2022-04-19 10:30:00|12724.58|12724.58|12731.73|12731.73|12733.24|12733.24|12724.58|12724.58|0
1650364500000|2022-04-19 10:35:00|12733.71|12733.71|12739.89|12739.89|12741.94|12741.94|12733.71|12733.71|0
1650364800000|2022-04-19 10:40:00|12737.91|12737.91|12731.59|12731.59|12738.28|12738.28|12731.59|12731.59|0
1650365100000|2022-04-19 10:45:00|12729.62|12729.62|12707.77|12707.77|12729.62|12729.62|12707.77|12707.77|0
1650365400000|2022-04-19 10:50:00|12711.72|12711.72|12712.59|12712.59|12715.67|12715.67|12711.72|12711.72|0
1650365700000|2022-04-19 10:55:00|12711.91|12711.91|12723.22|12723.22|12723.22|12723.22|12711.91|12711.91|0
1650366000000|2022-04-19 11:00:00|12722.81|12722.81|12737.32|12737.32|12737.32|12737.32|12720.92|12720.92|0
1650366300000|2022-04-19 11:05:00|12731.4|12731.4|12738.08|12738.08|12738.08|12738.08|12731.4|12731.4|0
1650366600000|2022-04-19 11:10:00|12738.62|12738.62|12739.49|12739.49|12742.14|12742.14|12738.62|12738.62|0
1650366900000|2022-04-19 11:15:00|12738.95|12738.95|12738.2|12738.2|12745.41|12745.41|12738.2|12738.2|0
1650367200000|2022-04-19 11:20:00|12738.89|12738.89|12737.89|12737.89|12744.81|12744.81|12736.91|12736.91|0
1650367500000|2022-04-19 11:25:00|12738.49|12738.49|12727.38|12727.38|12738.49|12738.49|12726.09|12726.09|0
1650367800000|2022-04-19 11:30:00|12726.97|12726.97|12723.02|12723.02|12726.97|12726.97|12723.02|12723.02|0
1650368100000|2022-04-19 11:35:00|12721.05|12721.05|12711.4|12711.4|12723.02|12723.02|12711.4|12711.4|0
1650368400000|2022-04-19 11:40:00|12714.74|12714.74|12723.45|12723.45|12723.45|12723.45|12714.74|12714.74|0
1650368700000|2022-04-19 11:45:00|12721.47|12721.47|12721.62|12721.62|12728.99|12728.99|12709.62|12709.62|0
1650369000000|2022-04-19 11:50:00|12725.57|12725.57|12719.56|12719.56|12730.13|12730.13|12719.56|12719.56|0
1650369300000|2022-04-19 11:55:00|12720.24|12720.24|12718.9|12718.9|12722.32|12722.32|12715.61|12715.61|0
1650369600000|2022-04-19 12:00:00|12718.48|12718.48|12721.75|12721.75|12721.75|12721.75|12716.51|12716.51|0
1650369900000|2022-04-19 12:05:00|12723.72|12723.72|12724.28|12724.28|12727.75|12727.75|12722.43|12722.43|0
1650370200000|2022-04-19 12:10:00|12722.31|12722.31|12713.27|12713.27|12722.31|12722.31|12713.27|12713.27|0
1650370500000|2022-04-19 12:15:00|12710.59|12710.59|12705.28|12705.28|12715.91|12715.91|12699.35|12699.35|0
1650370800000|2022-04-19 12:20:00|12701.86|12701.86|12704.28|12704.28|12706.32|12706.32|12697.21|12697.21|0
1650371100000|2022-04-19 12:25:00|12703.6|12703.6|12682.87|12682.87|12704.67|12704.67|12678.08|12678.08|0
1650371400000|2022-04-19 12:30:00|12684.92|12684.92|12687.29|12687.29|12688.37|12688.37|12681.5|12681.5|0
1650371700000|2022-04-19 12:35:00|12685.24|12685.24|12680.01|12680.01|12685.24|12685.24|12673.48|12673.48|0
1650372000000|2022-04-19 12:40:00|12678.03|12678.03|12673.55|12673.55|12684.87|12684.87|12673.55|12673.55|0
1650372300000|2022-04-19 12:45:00|12677.5|12677.5|12677.45|12677.45|12681.88|12681.88|12671.52|12671.52|0
1650372600000|2022-04-19 12:50:00|12679.42|12679.42|12680.3|12680.3|12682.28|12682.28|12677.45|12677.45|0
1650372900000|2022-04-19 12:55:00|12682.28|12682.28|12670.58|12670.58|12683.48|12683.48|12669.89|12669.89|0
1650373200000|2022-04-19 13:00:00|12674.53|12674.53|12674.14|12674.14|12676.5|12676.5|12670.12|12670.12|0
1650373500000|2022-04-19 13:05:00|12673.46|12673.46|12653.78|12653.78|12673.46|12673.46|12653.78|12653.78|0
1650373800000|2022-04-19 13:10:00|12655.14|12655.14|12656.19|12656.19|12660.13|12660.13|12653.78|12653.78|0
1650374100000|2022-04-19 13:15:00|12655.58|12655.58|12659|12659|12661.51|12661.51|12654.63|12654.63|0
1650374400000|2022-04-19 13:20:00|12657.02|12657.02|12656.59|12656.59|12658.56|12658.56|12652.39|12652.39|0
1650374700000|2022-04-19 13:25:00|12648.69|12648.69|12661.57|12661.57|12661.57|12661.57|12648.69|12648.69|0
1650375000000|2022-04-19 13:30:00|12663.55|12663.55|12660.48|12660.48|12669.47|12669.47|12648.09|12648.09|0
1650375300000|2022-04-19 13:35:00|12662.45|12662.45|12650.57|12650.57|12666.48|12666.48|12650.57|12650.57|0
1650375600000|2022-04-19 13:40:00|12649.88|12649.88|12647.63|12647.63|12649.88|12649.88|12626.98|12626.98|0
1650375900000|2022-04-19 13:45:00|12648.31|12648.31|12650.99|12650.99|12653.04|12653.04|12641.87|12641.87|0
1650376200000|2022-04-19 13:50:00|12649.38|12649.38|12648.68|12648.68|12657.05|12657.05|12643.94|12643.94|0
1650376500000|2022-04-19 13:55:00|12652.63|12652.63|12666.77|12666.77|12667.32|12667.32|12652.63|12652.63|0
1650376800000|2022-04-19 14:00:00|12666.23|12666.23|12682.21|12682.21|12682.21|12682.21|12660.91|12660.91|0
1650377100000|2022-04-19 14:05:00|12683.58|12683.58|12684.1|12684.1|12687.68|12687.68|12679.02|12679.02|0
1650377400000|2022-04-19 14:10:00|12685.46|12685.46|12686.01|12686.01|12689.41|12689.41|12680.69|12680.69|0
1650377700000|2022-04-19 14:15:00|12686.42|12686.42|12681.9|12681.9|12687.1|12687.1|12679.92|12679.92|0
1650378000000|2022-04-19 14:20:00|12680.82|12680.82|12692.55|12692.55|12696.7|12696.7|12680.14|12680.14|0
1650378300000|2022-04-19 14:25:00|12694.53|12694.53|12693.8|12693.8|12698.39|12698.39|12686.93|12686.93|0
1650378600000|2022-04-19 14:30:00|12695.78|12695.78|12703.28|12703.28|12707.85|12707.85|12695.78|12695.78|0
1650378900000|2022-04-19 14:35:00|12699.33|12699.33|12713.78|12713.78|12713.78|12713.78|12694.54|12694.54|0
1650379200000|2022-04-19 14:40:00|12711.8|12711.8|12722.12|12722.12|12727.87|12727.87|12709.83|12709.83|0
1650379500000|2022-04-19 14:45:00|12722.72|12722.72|12732.67|12732.67|12739.01|12739.01|12721.14|12721.14|0
1650379800000|2022-04-19 14:50:00|12734.65|12734.65|12736.09|12736.09|12743.26|12743.26|12733.36|12733.36|0
1650380100000|2022-04-19 14:55:00|12738.06|12738.06|12728.51|12728.51|12740.04|12740.04|12727.25|12727.25|0
1650380400000|2022-04-19 15:00:00|12730.48|12730.48|12713.68|12713.68|12730.48|12730.48|12710.33|12710.33|0
1650380700000|2022-04-19 15:05:00|12711.7|12711.7|12725.05|12725.05|12730.22|12730.22|12710.33|12710.33|0
1650381000000|2022-04-19 15:10:00|12724.37|12724.37|12725.47|12725.47|12725.47|12725.47|12721.53|12721.53|0
1650381300000|2022-04-19 15:15:00|12726.16|12726.16|12733.38|12733.38|12736.71|12736.71|12726.16|12726.16|0
1650381600000|2022-04-19 15:20:00|12733.98|12733.98|12737.53|12737.53|12737.53|12737.53|12730.17|12730.17|0
1650381900000|2022-04-19 15:25:00|12739.5|12739.5|12739.05|12739.05|12743.64|12743.64|12726.97|12726.97|0
1650438900000|2022-04-20 07:15:00|12816.94|12816.94|12822.27|12822.27|12848.37|12848.37|12805.87|12805.87|0
1650439200000|2022-04-20 07:20:00|12821.73|12821.73|12810.98|12810.98|12827.05|12827.05|12804.6|12804.6|0
1650439500000|2022-04-20 07:25:00|12812.18|12812.18|12815.71|12815.71|12818.52|12818.52|12806.26|12806.26|0
1650439800000|2022-04-20 07:30:00|12811.76|12811.76|12811.06|12811.06|12818.22|12818.22|12801.19|12801.19|0
1650440100000|2022-04-20 07:35:00|12812.32|12812.32|12788.21|12788.21|12818.85|12818.85|12784.27|12784.27|0
1650440400000|2022-04-20 07:40:00|12786.24|12786.24|12778.12|12778.12|12786.24|12786.24|12772.81|12772.81|0
1650440700000|2022-04-20 07:45:00|12766.28|12766.28|12749.23|12749.23|12772.2|12772.2|12747.26|12747.26|0
1650441000000|2022-04-20 07:50:00|12748.55|12748.55|12747.85|12747.85|12760.55|12760.55|12747.85|12747.85|0
1650441300000|2022-04-20 07:55:00|12745.88|12745.88|12746.78|12746.78|12749.98|12749.98|12741.08|12741.08|0
1650441600000|2022-04-20 08:00:00|12746.37|12746.37|12744.26|12744.26|12753.85|12753.85|12733.68|12733.68|0
1650441900000|2022-04-20 08:05:00|12740.31|12740.31|12731.52|12731.52|12748.59|12748.59|12730.84|12730.84|0
1650442200000|2022-04-20 08:10:00|12733.33|12733.33|12743.55|12743.55|12743.55|12743.55|12729.58|12729.58|0
1650442500000|2022-04-20 08:15:00|12739.61|12739.61|12743.34|12743.34|12751.24|12751.24|12734.21|12734.21|0
1650442800000|2022-04-20 08:20:00|12744.95|12744.95|12757.7|12757.7|12758.16|12758.16|12743.58|12743.58|0
1650443100000|2022-04-20 08:25:00|12755.56|12755.56|12764.14|12764.14|12764.14|12764.14|12752.9|12752.9|0
1650443400000|2022-04-20 08:30:00|12762.09|12762.09|12760.49|12760.49|12764.99|12764.99|12752.6|12752.6|0
1650443700000|2022-04-20 08:35:00|12756.55|12756.55|12767.62|12767.62|12779.54|12779.54|12756.55|12756.55|0
1650444000000|2022-04-20 08:40:00|12773.54|12773.54|12761.99|12761.99|12773.54|12773.54|12760.78|12760.78|0
1650444300000|2022-04-20 08:45:00|12762.67|12762.67|12752.47|12752.47|12764.04|12764.04|12752.47|12752.47|0
1650444600000|2022-04-20 08:50:00|12754.45|12754.45|12754.22|12754.22|12758.4|12758.4|12747.29|12747.29|0
1650444900000|2022-04-20 08:55:00|12752.24|12752.24|12756.52|12756.52|12773.26|12773.26|12745.85|12745.85|0
1650445200000|2022-04-20 09:00:00|12757.2|12757.2|12766.43|12766.43|12768.4|12768.4|12751.71|12751.71|0
1650445500000|2022-04-20 09:05:00|12767.11|12767.11|12752.13|12752.13|12767.11|12767.11|12750.15|12750.15|0
1650445800000|2022-04-20 09:10:00|12751.53|12751.53|12749.09|12749.09|12754.79|12754.79|12747.12|12747.12|0
1650446100000|2022-04-20 09:15:00|12751.07|12751.07|12786.71|12786.71|12789.69|12789.69|12749.02|12749.02|0
1650446400000|2022-04-20 09:20:00|12790.66|12790.66|12799.04|12799.04|12803.68|12803.68|12786.71|12786.71|0
1650446700000|2022-04-20 09:25:00|12800.12|12800.12|12802.98|12802.98|12806.57|12806.57|12795.99|12795.99|0
1650447000000|2022-04-20 09:30:00|12801|12801|12800.98|12800.98|12805.12|12805.12|12795.25|12795.25|0
1650447300000|2022-04-20 09:35:00|12800.29|12800.29|12811.77|12811.77|12811.77|12811.77|12800.29|12800.29|0
1650447600000|2022-04-20 09:40:00|12815.72|12815.72|12823.72|12823.72|12827.67|12827.67|12811.77|12811.77|0
1650447900000|2022-04-20 09:45:00|12821.04|12821.04|12833.02|12833.02|12839.02|12839.02|12815.63|12815.63|0
1650448200000|2022-04-20 09:50:00|12833.86|12833.86|12834.75|12834.75|12839.68|12839.68|12832.23|12832.23|0
1650448500000|2022-04-20 09:55:00|12834.06|12834.06|12841.55|12841.55|12843.52|12843.52|12820.62|12820.62|0
1650448800000|2022-04-20 10:00:00|12839.57|12839.57|12852.46|12852.46|12861.21|12861.21|12839.57|12839.57|0
1650449100000|2022-04-20 10:05:00|12854.44|12854.44|12856.87|12856.87|12856.87|12856.87|12853.83|12853.83|0
1650449400000|2022-04-20 10:10:00|12858.85|12858.85|12857.39|12857.39|12858.85|12858.85|12855.49|12855.49|0
1650449700000|2022-04-20 10:15:00|12859|12859|12857.96|12857.96|12862.19|12862.19|12857.96|12857.96|0
1650450000000|2022-04-20 10:20:00|12855.98|12855.98|12849.91|12849.91|12859.79|12859.79|12848.3|12848.3|0
1650450300000|2022-04-20 10:25:00|12850.33|12850.33|12865.7|12865.7|12865.7|12865.7|12850.33|12850.33|0
1650450600000|2022-04-20 10:30:00|12863.72|12863.72|12854.32|12854.32|12866.79|12866.79|12853.05|12853.05|0
1650450900000|2022-04-20 10:35:00|12852.95|12852.95|12853.78|12853.78|12854.93|12854.93|12850.98|12850.98|0
1650451200000|2022-04-20 10:40:00|12853.1|12853.1|12857.58|12857.58|12857.58|12857.58|12851.66|12851.66|0
1650451500000|2022-04-20 10:45:00|12858.66|12858.66|12858.56|12858.56|12860.71|12860.71|12856.61|12856.61|0
1650451800000|2022-04-20 10:50:00|12856.59|12856.59|12872.01|12872.01|12872.01|12872.01|12856.59|12856.59|0
1650452100000|2022-04-20 10:55:00|12868.06|12868.06|12871.26|12871.26|12873.23|12873.23|12861.45|12861.45|0
1650452400000|2022-04-20 11:00:00|12869.28|12869.28|12861.66|12861.66|12869.28|12869.28|12860.14|12860.14|0
1650452700000|2022-04-20 11:05:00|12862.08|12862.08|12872.55|12872.55|12872.55|12872.55|12862.08|12862.08|0
1650453000000|2022-04-20 11:10:00|12873.24|12873.24|12873.26|12873.26|12878.04|12878.04|12871.89|12871.89|0
1650453300000|2022-04-20 11:15:00|12871.29|12871.29|12875.4|12875.4|12875.4|12875.4|12871.29|12871.29|0
1650453600000|2022-04-20 11:20:00|12873.42|12873.42|12869.2|12869.2|12873.42|12873.42|12869.2|12869.2|0
1650453900000|2022-04-20 11:25:00|12863.73|12863.73|12861.29|12861.29|12866.85|12866.85|12861.29|12861.29|0
1650454200000|2022-04-20 11:30:00|12860.76|12860.76|12863.8|12863.8|12867.37|12867.37|12858.94|12858.94|0
1650454500000|2022-04-20 11:35:00|12859.85|12859.85|12856.42|12856.42|12859.92|12859.92|12856.42|12856.42|0
1650454800000|2022-04-20 11:40:00|12854.27|12854.27|12845.4|12845.4|12854.81|12854.81|12839.49|12839.49|0
1650455100000|2022-04-20 11:45:00|12849.35|12849.35|12851.22|12851.22|12855.26|12855.26|12847.62|12847.62|0
1650455400000|2022-04-20 11:50:00|12855.16|12855.16|12856.52|12856.52|12881.82|12881.82|12855.16|12855.16|0
1650455700000|2022-04-20 11:55:00|12857.2|12857.2|12859.42|12859.42|12862.52|12862.52|12857.2|12857.2|0
1650456000000|2022-04-20 12:00:00|12857.44|12857.44|12860.84|12860.84|12865.34|12865.34|12857.44|12857.44|0
1650456300000|2022-04-20 12:05:00|12860|12860|12858.21|12858.21|12860.42|12860.42|12854.86|12854.86|0
1650456600000|2022-04-20 12:10:00|12862.16|12862.16|12850.92|12850.92|12862.16|12862.16|12850.92|12850.92|0
1650456900000|2022-04-20 12:15:00|12854.87|12854.87|12868.36|12868.36|12870.33|12870.33|12849.9|12849.9|0
1650457200000|2022-04-20 12:20:00|12864.41|12864.41|12890|12890|12890|12890|12860.46|12860.46|0
1650457500000|2022-04-20 12:25:00|12891.37|12891.37|12891.22|12891.22|12893.2|12893.2|12886.59|12886.59|0
1650457800000|2022-04-20 12:30:00|12892.59|12892.59|12893.55|12893.55|12894.62|12894.62|12889.33|12889.33|0
1650458100000|2022-04-20 12:35:00|12897.5|12897.5|12905.91|12905.91|12909.78|12909.78|12895.52|12895.52|0
1650458400000|2022-04-20 12:40:00|12903.94|12903.94|12895.85|12895.85|12903.94|12903.94|12894.57|12894.57|0
1650458700000|2022-04-20 12:45:00|12896.45|12896.45|12895.4|12895.4|12897.59|12897.59|12891.45|12891.45|0
1650459000000|2022-04-20 12:50:00|12897.37|12897.37|12898.82|12898.82|12898.82|12898.82|12891.45|12891.45|0
1650459300000|2022-04-20 12:55:00|12896.84|12896.84|12901.94|12901.94|12904.6|12904.6|12896.84|12896.84|0
1650459600000|2022-04-20 13:00:00|12901.26|12901.26|12876.64|12876.64|12901.26|12901.26|12873.23|12873.23|0
1650459900000|2022-04-20 13:05:00|12877.71|12877.71|12876.89|12876.89|12884.1|12884.1|12875.52|12875.52|0
1650460200000|2022-04-20 13:10:00|12878.86|12878.86|12875.47|12875.47|12885.21|12885.21|12875.47|12875.47|0
1650460500000|2022-04-20 13:15:00|12877.45|12877.45|12876.51|12876.51|12877.45|12877.45|12862.64|12862.64|0
1650460800000|2022-04-20 13:20:00|12874.53|12874.53|12882.03|12882.03|12883.85|12883.85|12874.12|12874.12|0
1650461100000|2022-04-20 13:25:00|12882.71|12882.71|12872.26|12872.26|12883.39|12883.39|12872.26|12872.26|0
1650461400000|2022-04-20 13:30:00|12867.78|12867.78|12875.23|12875.23|12879.99|12879.99|12865.8|12865.8|0
1650461700000|2022-04-20 13:35:00|12877.2|12877.2|12893.67|12893.67|12902.1|12902.1|12864.59|12864.59|0
1650462000000|2022-04-20 13:40:00|12893.13|12893.13|12886.64|12886.64|12893.13|12893.13|12874.72|12874.72|0
1650462300000|2022-04-20 13:45:00|12885.96|12885.96|12895.67|12895.67|12901.83|12901.83|12883.38|12883.38|0
1650462600000|2022-04-20 13:50:00|12893.7|12893.7|12888.9|12888.9|12899.62|12899.62|12884.96|12884.96|0
1650462900000|2022-04-20 13:55:00|12884.95|12884.95|12892.86|12892.86|12892.86|12892.86|12879.71|12879.71|0
1650463200000|2022-04-20 14:00:00|12893.5|12893.5|12887|12887|12895.7|12895.7|12882.5|12882.5|0
1650463500000|2022-04-20 14:05:00|12888.9|12888.9|12888.5|12888.5|12892.4|12892.4|12884.4|12884.4|0
1650463800000|2022-04-20 14:10:00|12890.5|12890.5|12909.5|12909.5|12913.8|12913.8|12890.5|12890.5|0
1650464100000|2022-04-20 14:15:00|12916.1|12916.1|12932.88|12932.88|12934.85|12934.85|12908.05|12908.05|0
1650464400000|2022-04-20 14:20:00|12934.24|12934.24|12927.68|12927.68|12939.91|12939.91|12927.68|12927.68|0
1650464700000|2022-04-20 14:25:00|12927.09|12927.09|12919.26|12919.26|12927.77|12927.77|12919.26|12919.26|0
1650465000000|2022-04-20 14:30:00|12917.29|12917.29|12922.69|12922.69|12926.63|12926.63|12911.36|12911.36|0
1650465300000|2022-04-20 14:35:00|12923.1|12923.1|12935.78|12935.78|12937.75|12937.75|12923.1|12923.1|0
1650465600000|2022-04-20 14:40:00|12937.75|12937.75|12942.24|12942.24|12949.46|12949.46|12936.16|12936.16|0
1650465900000|2022-04-20 14:45:00|12940.27|12940.27|12927.37|12927.37|12940.27|12940.27|12925.4|12925.4|0
1650466200000|2022-04-20 14:50:00|12927.91|12927.91|12922.17|12922.17|12927.91|12927.91|12922.17|12922.17|0
1650466500000|2022-04-20 14:55:00|12925.37|12925.37|12936.55|12936.55|12937.91|12937.91|12925.36|12925.36|0
1650466800000|2022-04-20 15:00:00|12932.6|12932.6|12928.79|12928.79|12933.21|12933.21|12926.13|12926.13|0
1650467100000|2022-04-20 15:05:00|12924.84|12924.84|12921.26|12921.26|12929.09|12929.09|12915.26|12915.26|0
1650467400000|2022-04-20 15:10:00|12927.19|12927.19|12937.44|12937.44|12937.44|12937.44|12925.21|12925.21|0
1650467700000|2022-04-20 15:15:00|12938.04|12938.04|12935.69|12935.69|12943.13|12943.13|12933.72|12933.72|0
1650468000000|2022-04-20 15:20:00|12934.46|12934.46|12931.36|12931.36|12937.64|12937.64|12930.75|12930.75|0
1650468300000|2022-04-20 15:25:00|12929.39|12929.39|12924.52|12924.52|12931.36|12931.36|12917.55|12917.55|0
1650525300000|2022-04-21 07:15:00|12991.11|12991.11|12985.8|12985.8|12995.82|12995.82|12977.01|12977.01|0
1650525600000|2022-04-21 07:20:00|12987.03|12987.03|12964.9|12964.9|12987.03|12987.03|12947.65|12947.65|0
1650525900000|2022-04-21 07:25:00|12966.88|12966.88|12982.49|12982.49|12982.49|12982.49|12955.03|12955.03|0
1650526200000|2022-04-21 07:30:00|12985.91|12985.91|12996.27|12996.27|13005.81|13005.81|12979.22|12979.22|0
1650526500000|2022-04-21 07:35:00|12994.3|12994.3|13031.43|13031.43|13033.57|13033.57|12994.3|12994.3|0
1650526800000|2022-04-21 07:40:00|13035.37|13035.37|13028.71|13028.71|13053.15|13053.15|13028.71|13028.71|0
1650527100000|2022-04-21 07:45:00|13027.87|13027.87|13002.66|13002.66|13030.6|13030.6|12990.74|12990.74|0
1650527400000|2022-04-21 07:50:00|13004.71|13004.71|13036.88|13036.88|13036.88|13036.88|13002.66|13002.66|0
1650527700000|2022-04-21 07:55:00|13035.51|13035.51|13078.61|13078.61|13080.66|13080.66|13035.51|13035.51|0
1650528000000|2022-04-21 08:00:00|13079.97|13079.97|13086.32|13086.32|13090.95|13090.95|13074.66|13074.66|0
1650528300000|2022-04-21 08:05:00|13088.37|13088.37|13100.01|13100.01|13107.16|13107.16|13087.68|13087.68|0
1650528600000|2022-04-21 08:10:00|13102.06|13102.06|13121.55|13121.55|13124.97|13124.97|13090.21|13090.21|0
1650528900000|2022-04-21 08:15:00|13131.42|13131.42|13123.04|13123.04|13137.8|13137.8|13123.04|13123.04|0
1650529200000|2022-04-21 08:20:00|13126.46|13126.46|13117.57|13117.57|13130.94|13130.94|13117.57|13117.57|0
1650529500000|2022-04-21 08:25:00|13113.62|13113.62|13111.51|13111.51|13118.03|13118.03|13105.58|13105.58|0
1650529800000|2022-04-21 08:30:00|13109.53|13109.53|13096.02|13096.02|13113.48|13113.48|13088.72|13088.72|0
1650530100000|2022-04-21 08:35:00|13086.14|13086.14|13101.41|13101.41|13101.41|13101.41|13078.25|13078.25|0
1650530400000|2022-04-21 08:40:00|13105.36|13105.36|13107.88|13107.88|13108.25|13108.25|13099.44|13099.44|0
1650530700000|2022-04-21 08:45:00|13106.27|13106.27|13099.2|13099.2|13109.83|13109.83|13099.2|13099.2|0
1650531000000|2022-04-21 08:50:00|13101.17|13101.17|13101.09|13101.09|13103.07|13103.07|13093.2|13093.2|0
1650531300000|2022-04-21 08:55:00|13100.41|13100.41|13087.02|13087.02|13100.41|13100.41|13083.68|13083.68|0
1650531600000|2022-04-21 09:00:00|13090.39|13090.39|13079.15|13079.15|13094.99|13094.99|13074.42|13074.42|0
1650531900000|2022-04-21 09:05:00|13079.69|13079.69|13073.7|13073.7|13079.69|13079.69|13059.32|13059.32|0
1650532200000|2022-04-21 09:10:00|13077.65|13077.65|13099.47|13099.47|13101.44|13101.44|13065.8|13065.8|0
1650532500000|2022-04-21 09:15:00|13100.15|13100.15|13093.36|13093.36|13104.1|13104.1|13088.58|13088.58|0
1650532800000|2022-04-21 09:20:00|13092.95|13092.95|13095.42|13095.42|13105.29|13105.29|13092.95|13092.95|0
1650533100000|2022-04-21 09:25:00|13103.31|13103.31|13114.12|13114.12|13126.73|13126.73|13101.34|13101.34|0
1650533400000|2022-04-21 09:30:00|13112.15|13112.15|13095.94|13095.94|13112.15|13112.15|13091.26|13091.26|0
1650533700000|2022-04-21 09:35:00|13095.53|13095.53|13102.03|13102.03|13106.15|13106.15|13094.16|13094.16|0
1650534000000|2022-04-21 09:40:00|13100.66|13100.66|13105.21|13105.21|13108.56|13108.56|13100.66|13100.66|0
1650534300000|2022-04-21 09:45:00|13097.32|13097.32|13097.32|13097.32|13097.32|13097.32|13097.32|13097.32|0
1650534600000|2022-04-21 09:50:00|13099.46|13099.46|13102.16|13102.16|13106.11|13106.11|13099.46|13099.46|0
1650534900000|2022-04-21 09:55:00|13101.75|13101.75|13115.93|13115.93|13117.63|13117.63|13101.75|13101.75|0
1650535200000|2022-04-21 10:00:00|13111.99|13111.99|13118.24|13118.24|13120.71|13120.71|13111.45|13111.45|0
1650535500000|2022-04-21 10:05:00|13119.47|13119.47|13126.92|13126.92|13126.92|13126.92|13116.4|13116.4|0
1650535800000|2022-04-21 10:10:00|13127.74|13127.74|13133.69|13133.69|13133.69|13133.69|13125.72|13125.72|0
1650536100000|2022-04-21 10:15:00|13135.06|13135.06|13142.66|13142.66|13146.61|13146.61|13132.92|13132.92|0
1650536400000|2022-04-21 10:20:00|13143.34|13143.34|13146.05|13146.05|13151.37|13151.37|13137.46|13137.46|0
1650536700000|2022-04-21 10:25:00|13145.37|13145.37|13150.6|13150.6|13153.25|13153.25|13136.86|13136.86|0
1650537000000|2022-04-21 10:30:00|13146.65|13146.65|13135.16|13135.16|13151.97|13151.97|13131.21|13131.21|0
1650537300000|2022-04-21 10:35:00|13133.19|13133.19|13140.84|13140.84|13140.84|13140.84|13130.37|13130.37|0
1650537600000|2022-04-21 10:40:00|13144.79|13144.79|13152.39|13152.39|13154.36|13154.36|13144.41|13144.41|0
1650537900000|2022-04-21 10:45:00|13150.41|13150.41|13150.25|13150.25|13152.98|13152.98|13150.25|13150.25|0
1650538200000|2022-04-21 10:50:00|13149.65|13149.65|13185.11|13185.11|13185.11|13185.11|13147.84|13147.84|0
1650538500000|2022-04-21 10:55:00|13183.13|13183.13|13194.71|13194.71|13194.71|13194.71|13183.13|13183.13|0
1650538800000|2022-04-21 11:00:00|13198.66|13198.66|13175.99|13175.99|13198.66|13198.66|13167.33|13167.33|0
1650539100000|2022-04-21 11:05:00|13177.36|13177.36|13174.17|13174.17|13178.12|13178.12|13174.17|13174.17|0
1650539400000|2022-04-21 11:10:00|13172.56|13172.56|13163.4|13163.4|13172.56|13172.56|13163.4|13163.4|0
1650539700000|2022-04-21 11:15:00|13163.82|13163.82|13175.53|13175.53|13175.53|13175.53|13163.58|13163.58|0
1650540000000|2022-04-21 11:20:00|13174.16|13174.16|13158.67|13158.67|13174.16|13174.16|13158.67|13158.67|0
1650540300000|2022-04-21 11:25:00|13157.3|13157.3|13125.72|13125.72|13157.3|13157.3|13124.52|13124.52|0
1650540600000|2022-04-21 11:30:00|13129.67|13129.67|13141.6|13141.6|13141.6|13141.6|13129.67|13129.67|0
1650540900000|2022-04-21 11:35:00|13141.18|13141.18|13162.25|13162.25|13162.25|13162.25|13141.18|13141.18|0
1650541200000|2022-04-21 11:40:00|13162.85|13162.85|13167.38|13167.38|13167.38|13167.38|13162.41|13162.41|0
1650541500000|2022-04-21 11:45:00|13161.45|13161.45|13174.23|13174.23|13177.64|13177.64|13161.45|13161.45|0
1650541800000|2022-04-21 11:50:00|13175.43|13175.43|13196.43|13196.43|13196.43|13196.43|13175.43|13175.43|0
1650542100000|2022-04-21 11:55:00|13194.45|13194.45|13197.38|13197.38|13197.82|13197.82|13191.03|13191.03|0
1650542400000|2022-04-21 12:00:00|13199.35|13199.35|13192.64|13192.64|13201.81|13201.81|13192.64|13192.64|0
1650542700000|2022-04-21 12:05:00|13193.05|13193.05|13180.59|13180.59|13193.05|13193.05|13178.62|13178.62|0
1650543000000|2022-04-21 12:10:00|13178.62|13178.62|13176|13176|13181.27|13181.27|13173.56|13173.56|0
1650543300000|2022-04-21 12:15:00|13177.97|13177.97|13177.44|13177.44|13181.92|13181.92|13171.51|13171.51|0
1650543600000|2022-04-21 12:20:00|13173.49|13173.49|13177.28|13177.28|13181.99|13181.99|13173.49|13173.49|0
1650543900000|2022-04-21 12:25:00|13179.43|13179.43|13170.2|13170.2|13179.43|13179.43|13169.32|13169.32|0
1650544200000|2022-04-21 12:30:00|13170.61|13170.61|13167.65|13167.65|13173.57|13173.57|13166.8|13166.8|0
1650544500000|2022-04-21 12:35:00|13168.34|13168.34|13172.75|13172.75|13176.7|13176.7|13168.34|13168.34|0
1650544800000|2022-04-21 12:40:00|13170.78|13170.78|13168.54|13168.54|13174.72|13174.72|13165.88|13165.88|0
1650545100000|2022-04-21 12:45:00|13169.9|13169.9|13174.07|13174.07|13174.07|13174.07|13169.48|13169.48|0
1650545400000|2022-04-21 12:50:00|13173|13173|13176.74|13176.74|13180.01|13180.01|13173|13173|0
1650545700000|2022-04-21 12:55:00|13170.81|13170.81|13157.1|13157.1|13173.2|13173.2|13156.56|13156.56|0
1650546000000|2022-04-21 13:00:00|13159.07|13159.07|13156.95|13156.95|13163.36|13163.36|13156.95|13156.95|0
1650546300000|2022-04-21 13:05:00|13160.9|13160.9|13173.25|13173.25|13178.04|13178.04|13158.93|13158.93|0
1650546600000|2022-04-21 13:10:00|13173.93|13173.93|13164.91|13164.91|13182.95|13182.95|13162.93|13162.93|0
1650546900000|2022-04-21 13:15:00|13166.88|13166.88|13169.09|13169.09|13179.38|13179.38|13166.88|13166.88|0
1650547200000|2022-04-21 13:20:00|13168.41|13168.41|13153.63|13153.63|13169.09|13169.09|13153.63|13153.63|0
1650547500000|2022-04-21 13:25:00|13151.24|13151.24|13142.85|13142.85|13151.24|13151.24|13138.69|13138.69|0
1650547800000|2022-04-21 13:30:00|13143.53|13143.53|13177.35|13177.35|13177.35|13177.35|13134.26|13134.26|0
1650548100000|2022-04-21 13:35:00|13173.4|13173.4|13163.79|13163.79|13174.69|13174.69|13161.13|13161.13|0
1650548400000|2022-04-21 13:40:00|13165.76|13165.76|13148.06|13148.06|13167.33|13167.33|13147.46|13147.46|0
1650548700000|2022-04-21 13:45:00|13144.79|13144.79|13131.88|13131.88|13145.2|13145.2|13129.83|13129.83|0
1650549000000|2022-04-21 13:50:00|13132.56|13132.56|13118.84|13118.84|13142.29|13142.29|13118.16|13118.16|0
1650549300000|2022-04-21 13:55:00|13120.05|13120.05|13123.39|13123.39|13123.39|13123.39|13116.1|13116.1|0
1650549600000|2022-04-21 14:00:00|13124.59|13124.59|13125.38|13125.38|13130.41|13130.41|13115.22|13115.22|0
1650549900000|2022-04-21 14:05:00|13121.43|13121.43|13116.95|13116.95|13127.7|13127.7|13110.16|13110.16|0
1650550200000|2022-04-21 14:10:00|13116.41|13116.41|13114.37|13114.37|13118.92|13118.92|13111.78|13111.78|0
1650550500000|2022-04-21 14:15:00|13115.06|13115.06|13128.5|13128.5|13132.45|13132.45|13111.71|13111.71|0
1650550800000|2022-04-21 14:20:00|13122.58|13122.58|13107.84|13107.84|13122.58|13122.58|13104.7|13104.7|0
1650551100000|2022-04-21 14:25:00|13107.16|13107.16|13125.72|13125.72|13125.72|13125.72|13103.21|13103.21|0
1650551400000|2022-04-21 14:30:00|13125.12|13125.12|13142.34|13142.34|13142.34|13142.34|13123.91|13123.91|0
1650551700000|2022-04-21 14:35:00|13144.31|13144.31|13130.85|13130.85|13144.73|13144.73|13125.53|13125.53|0
1650552000000|2022-04-21 14:40:00|13132.82|13132.82|13114.73|13114.73|13132.82|13132.82|13113.36|13113.36|0
1650552300000|2022-04-21 14:45:00|13114.32|13114.32|13095.9|13095.9|13114.93|13114.93|13095.83|13095.83|0
1650552600000|2022-04-21 14:50:00|13099.85|13099.85|13108.27|13108.27|13108.88|13108.88|13099.85|13099.85|0
1650552900000|2022-04-21 14:55:00|13112.22|13112.22|13106.91|13106.91|13118.81|13118.81|13105.69|13105.69|0
1650553200000|2022-04-21 15:00:00|13106.22|13106.22|13115.05|13115.05|13115.05|13115.05|13103.56|13103.56|0
1650553500000|2022-04-21 15:05:00|13115.74|13115.74|13125.23|13125.23|13125.23|13125.23|13103.55|13103.55|0
1650553800000|2022-04-21 15:10:00|13126.46|13126.46|13146.52|13146.52|13146.52|13146.52|13126.46|13126.46|0
1650554100000|2022-04-21 15:15:00|13142.57|13142.57|13134.27|13134.27|13142.57|13142.57|13132.3|13132.3|0
1650554400000|2022-04-21 15:20:00|13134.96|13134.96|13132.97|13132.97|13136.13|13136.13|13125.2|13125.2|0
1650554700000|2022-04-21 15:25:00|13132.43|13132.43|13136.58|13136.58|13139.62|13139.62|13125.83|13125.83|0
1650611700000|2022-04-22 07:15:00|13080.09|13080.09|13094.22|13094.22|13094.22|13094.22|13074.4|13074.4|0
1650612000000|2022-04-22 07:20:00|13088.3|13088.3|13092.02|13092.02|13094.32|13094.32|13079.36|13079.36|0
1650612300000|2022-04-22 07:25:00|13093.63|13093.63|13073.91|13073.91|13093.63|13093.63|13070.49|13070.49|0
1650612600000|2022-04-22 07:30:00|13074.59|13074.59|13067.54|13067.54|13078.86|13078.86|13063.59|13063.59|0
1650612900000|2022-04-22 07:35:00|13065.49|13065.49|13070.41|13070.41|13078.29|13078.29|13063.31|13063.31|0
1650613200000|2022-04-22 07:40:00|13070.84|13070.84|13078.19|13078.19|13078.19|13078.19|13066.79|13066.79|0
1650613500000|2022-04-22 07:45:00|13076.38|13076.38|13065.52|13065.52|13082.3|13082.3|13065.14|13065.14|0
1650613800000|2022-04-22 07:50:00|13066.2|13066.2|13095.09|13095.09|13095.77|13095.77|13064.99|13064.99|0
1650614100000|2022-04-22 07:55:00|13096.16|13096.16|13108.95|13108.95|13112.68|13112.68|13087.65|13087.65|0
1650614400000|2022-04-22 08:00:00|13106.21|13106.21|13092.27|13092.27|13106.9|13106.9|13088.32|13088.32|0
1650614700000|2022-04-22 08:05:00|13088.32|13088.32|13080.02|13080.02|13090.61|13090.61|13074.7|13074.7|0
1650615000000|2022-04-22 08:10:00|13082.7|13082.7|13103.11|13103.11|13107.06|13107.06|13082.7|13082.7|0
1650615300000|2022-04-22 08:15:00|13105.09|13105.09|13107.21|13107.21|13109.04|13109.04|13101.75|13101.75|0
1650615600000|2022-04-22 08:20:00|13105.24|13105.24|13116.6|13116.6|13122.52|13122.52|13102.61|13102.61|0
1650615900000|2022-04-22 08:25:00|13115.23|13115.23|13115.23|13115.23|13121.06|13121.06|13115.23|13115.23|0
1650616200000|2022-04-22 08:30:00|13113.86|13113.86|13122.75|13122.75|13130.79|13130.79|13113.86|13113.86|0
1650616500000|2022-04-22 08:35:00|13124.72|13124.72|13125.17|13125.17|13126.09|13126.09|13114.46|13114.46|0
1650616800000|2022-04-22 08:40:00|13123.2|13123.2|13137.44|13137.44|13138.12|13138.12|13121.22|13121.22|0
1650617100000|2022-04-22 08:45:00|13136.07|13136.07|13161.82|13161.82|13161.82|13161.82|13136.07|13136.07|0
1650617400000|2022-04-22 08:50:00|13157.88|13157.88|13161.34|13161.34|13169.73|13169.73|13151.27|13151.27|0
1650617700000|2022-04-22 08:55:00|13155.42|13155.42|13141.79|13141.79|13159.37|13159.37|13141.79|13141.79|0
1650618000000|2022-04-22 09:00:00|13139.82|13139.82|13140.47|13140.47|13144.23|13144.23|13130.6|13130.6|0
1650618300000|2022-04-22 09:05:00|13138.5|13138.5|13126.8|13126.8|13152.78|13152.78|13125.96|13125.96|0
1650618600000|2022-04-22 09:10:00|13128.16|13128.16|13135.27|13135.27|13138.31|13138.31|13128.16|13128.16|0
1650618900000|2022-04-22 09:15:00|13137.24|13137.24|13140.86|13140.86|13141.84|13141.84|13127.34|13127.34|0
1650619200000|2022-04-22 09:20:00|13141.54|13141.54|13145.54|13145.54|13147.51|13147.51|13138.51|13138.51|0
1650619500000|2022-04-22 09:25:00|13143.56|13143.56|13155.19|13155.19|13158.38|13158.38|13142.16|13142.16|0
1650619800000|2022-04-22 09:30:00|13161.12|13161.12|13172.46|13172.46|13181.14|13181.14|13161.12|13161.12|0
1650620100000|2022-04-22 09:35:00|13174.44|13174.44|13174.33|13174.33|13186.78|13186.78|13165.15|13165.15|0
1650620400000|2022-04-22 09:40:00|13175.02|13175.02|13187.78|13187.78|13189.91|13189.91|13172.74|13172.74|0
1650620700000|2022-04-22 09:45:00|13183.83|13183.83|13167.52|13167.52|13183.83|13183.83|13167.52|13167.52|0
1650621000000|2022-04-22 09:50:00|13165.11|13165.11|13149.8|13149.8|13165.11|13165.11|13147.82|13147.82|0
1650621300000|2022-04-22 09:55:00|13148.98|13148.98|13150.29|13150.29|13155.88|13155.88|13146.32|13146.32|0
1650621600000|2022-04-22 10:00:00|13148.24|13148.24|13160.09|13160.09|13160.09|13160.09|13144.97|13144.97|0
1650621900000|2022-04-22 10:05:00|13162.06|13162.06|13156.58|13156.58|13165.24|13165.24|13155.97|13155.97|0
1650622200000|2022-04-22 10:10:00|13152.63|13152.63|13139.18|13139.18|13153.85|13153.85|13134.55|13134.55|0
1650622500000|2022-04-22 10:15:00|13141.15|13141.15|13142.1|13142.1|13152.13|13152.13|13141.15|13141.15|0
1650622800000|2022-04-22 10:20:00|13144.07|13144.07|13143.07|13143.07|13147.02|13147.02|13138.07|13138.07|0
1650623100000|2022-04-22 10:25:00|13139.12|13139.12|13129.08|13129.08|13143.68|13143.68|13123.69|13123.69|0
1650623400000|2022-04-22 10:30:00|13129.77|13129.77|13115.72|13115.72|13134.93|13134.93|13115.72|13115.72|0
1650623700000|2022-04-22 10:35:00|13116.4|13116.4|13108.96|13108.96|13118.45|13118.45|13104.25|13104.25|0
1650624000000|2022-04-22 10:40:00|13110.32|13110.32|13105.15|13105.15|13111.14|13111.14|13103.25|13103.25|0
1650624300000|2022-04-22 10:45:00|13105.83|13105.83|13105.76|13105.76|13109.78|13109.78|13105.76|13105.76|0
1650624600000|2022-04-22 10:50:00|13105.07|13105.07|13102.31|13102.31|13116.92|13116.92|13102.31|13102.31|0
1650624900000|2022-04-22 10:55:00|13100.94|13100.94|13069.58|13069.58|13102.31|13102.31|13067.6|13067.6|0
1650625200000|2022-04-22 11:00:00|13074.36|13074.36|13068.44|13068.44|13077.78|13077.78|13056.74|13056.74|0
1650625500000|2022-04-22 11:05:00|13069.12|13069.12|13078.52|13078.52|13090.07|13090.07|13069.12|13069.12|0
1650625800000|2022-04-22 11:10:00|13080.57|13080.57|13081.86|13081.86|13086.5|13086.5|13077.15|13077.15|0
1650626100000|2022-04-22 11:15:00|13082.4|13082.4|13084.53|13084.53|13089.43|13089.43|13081.72|13081.72|0
1650626400000|2022-04-22 11:20:00|13090.45|13090.45|13097.21|13097.21|13100.33|13100.33|13090.45|13090.45|0
1650626700000|2022-04-22 11:25:00|13096.67|13096.67|13103.54|13103.54|13105.51|13105.51|13096.67|13096.67|0
1650627000000|2022-04-22 11:30:00|13105.51|13105.51|13097.75|13097.75|13111.35|13111.35|13097.75|13097.75|0
1650627300000|2022-04-22 11:35:00|13097.15|13097.15|13093.66|13093.66|13098.35|13098.35|13087.27|13087.27|0
1650627600000|2022-04-22 11:40:00|13093.25|13093.25|13106.69|13106.69|13106.69|13106.69|13093.25|13093.25|0
1650627900000|2022-04-22 11:45:00|13107.11|13107.11|13123.45|13123.45|13124.88|13124.88|13107.11|13107.11|0
1650628200000|2022-04-22 11:50:00|13122.61|13122.61|13119.9|13119.9|13122.61|13122.61|13116.19|13116.19|0
1650628500000|2022-04-22 11:55:00|13119.21|13119.21|13139.71|13139.71|13139.71|13139.71|13119.05|13119.05|0
1650628800000|2022-04-22 12:00:00|13139.3|13139.3|13135.32|13135.32|13140.78|13140.78|13129.54|13129.54|0
1650629100000|2022-04-22 12:05:00|13139.27|13139.27|13125.21|13125.21|13140.56|13140.56|13125.21|13125.21|0
1650629400000|2022-04-22 12:10:00|13124.53|13124.53|13132.74|13132.74|13136.77|13136.77|13119.82|13119.82|0
1650629700000|2022-04-22 12:15:00|13134.79|13134.79|13144.73|13144.73|13146.71|13146.71|13134.79|13134.79|0
1650630000000|2022-04-22 12:20:00|13145.42|13145.42|13147.47|13147.47|13152.1|13152.1|13144.81|13144.81|0
1650630300000|2022-04-22 12:25:00|13151.42|13151.42|13161.94|13161.94|13161.94|13161.94|13149.02|13149.02|0
1650630600000|2022-04-22 12:30:00|13157.99|13157.99|13169|13169|13169|13169|13156.62|13156.62|0
1650630900000|2022-04-22 12:35:00|13167.03|13167.03|13176.98|13176.98|13176.98|13176.98|13167.03|13167.03|0
1650631200000|2022-04-22 12:40:00|13173.03|13173.03|13185.05|13185.05|13187.02|13187.02|13173.03|13173.03|0
1650631500000|2022-04-22 12:45:00|13189|13189|13180.03|13180.03|13198.95|13198.95|13175.61|13175.61|0
1650631800000|2022-04-22 12:50:00|13180.72|13180.72|13169.25|13169.25|13180.72|13180.72|13167.28|13167.28|0
1650632100000|2022-04-22 12:55:00|13170.07|13170.07|13174.53|13174.53|13174.53|13174.53|13166.64|13166.64|0
1650632400000|2022-04-22 13:00:00|13175.61|13175.61|13178.45|13178.45|13182.4|13182.4|13171.93|13171.93|0
1650632700000|2022-04-22 13:05:00|13176.48|13176.48|13173.67|13173.67|13179.61|13179.61|13170.03|13170.03|0
1650633000000|2022-04-22 13:10:00|13172.3|13172.3|13184.38|13184.38|13184.38|13184.38|13172.3|13172.3|0
1650633300000|2022-04-22 13:15:00|13183.69|13183.69|13178.62|13178.62|13184.38|13184.38|13175.96|13175.96|0
1650633600000|2022-04-22 13:20:00|13182.57|13182.57|13177.21|13177.21|13185.08|13185.08|13172.65|13172.65|0
1650633900000|2022-04-22 13:25:00|13173.26|13173.26|13163.66|13163.66|13173.26|13173.26|13163.66|13163.66|0
1650634200000|2022-04-22 13:30:00|13163.25|13163.25|13183.41|13183.41|13185.38|13185.38|13159.55|13159.55|0
1650634500000|2022-04-22 13:35:00|13181.43|13181.43|13152.29|13152.29|13186.07|13186.07|13152.29|13152.29|0
1650634800000|2022-04-22 13:40:00|13150.32|13150.32|13135.02|13135.02|13153.33|13153.33|13128.49|13128.49|0
1650635100000|2022-04-22 13:45:00|13136.99|13136.99|13128.75|13128.75|13149|13149|13126.78|13126.78|0
1650635400000|2022-04-22 13:50:00|13130.81|13130.81|13136.41|13136.41|13137.49|13137.49|13125.42|13125.42|0
1650635700000|2022-04-22 13:55:00|13136.95|13136.95|13130.9|13130.9|13140.73|13140.73|13128.32|13128.32|0
1650636000000|2022-04-22 14:00:00|13128.92|13128.92|13138.8|13138.8|13146.16|13146.16|13128.24|13128.24|0
1650636300000|2022-04-22 14:05:00|13140.17|13140.17|13142.69|13142.69|13156.13|13156.13|13140.17|13140.17|0
1650636600000|2022-04-22 14:10:00|13140.71|13140.71|13122.91|13122.91|13140.71|13140.71|13121.54|13121.54|0
1650636900000|2022-04-22 14:15:00|13122.37|13122.37|13087.52|13087.52|13122.37|13122.37|13087.52|13087.52|0
1650637200000|2022-04-22 14:20:00|13085.55|13085.55|13089.68|13089.68|13095.31|13095.31|13083.58|13083.58|0
1650637500000|2022-04-22 14:25:00|13085.73|13085.73|13098.13|13098.13|13099.51|13099.51|13080.03|13080.03|0
1650637800000|2022-04-22 14:30:00|13104.82|13104.82|13105.42|13105.42|13115.29|13115.29|13100.95|13100.95|0
1650638100000|2022-04-22 14:35:00|13104.81|13104.81|13110.73|13110.73|13117.53|13117.53|13103.05|13103.05|0
1650638400000|2022-04-22 14:40:00|13109.36|13109.36|13104.13|13104.13|13112.02|13112.02|13100.18|13100.18|0
1650638700000|2022-04-22 14:45:00|13106.1|13106.1|13106.23|13106.23|13111.32|13111.32|13102.15|13102.15|0
1650639000000|2022-04-22 14:50:00|13110.18|13110.18|13099.14|13099.14|13110.18|13110.18|13099.14|13099.14|0
1650639300000|2022-04-22 14:55:00|13098.46|13098.46|13094.89|13094.89|13101.19|13101.19|13094.89|13094.89|0
1650639600000|2022-04-22 15:00:00|13095.57|13095.57|13089.44|13089.44|13100.21|13100.21|13086.17|13086.17|0
1650639900000|2022-04-22 15:05:00|13085.49|13085.49|13103.17|13103.17|13103.17|13103.17|13085.49|13085.49|0
1650640200000|2022-04-22 15:10:00|13101.2|13101.2|13098.66|13098.66|13106.02|13106.02|13098.29|13098.29|0
1650640500000|2022-04-22 15:15:00|13099.2|13099.2|13097.82|13097.82|13106.49|13106.49|13094.83|13094.83|0
1650640800000|2022-04-22 15:20:00|13098.25|13098.25|13094.86|13094.86|13100.15|13100.15|13091.12|13091.12|0
1650641100000|2022-04-22 15:25:00|13094.17|13094.17|13090.56|13090.56|13099.03|13099.03|13089.13|13089.13|0
1650870900000|2022-04-25 07:15:00|12949.42|12949.42|13003.51|13003.51|13008.51|13008.51|12949.42|12949.42|0
1650871200000|2022-04-25 07:20:00|13007.46|13007.46|13039.13|13039.13|13039.13|13039.13|13007.46|13007.46|0
1650871500000|2022-04-25 07:25:00|13039.67|13039.67|13018.51|13018.51|13046|13046|13018.51|13018.51|0
1650871800000|2022-04-25 07:30:00|13021.93|13021.93|12976.35|12976.35|13025.23|13025.23|12976.35|12976.35|0
1650872100000|2022-04-25 07:35:00|12980.3|12980.3|12946.36|12946.36|12986.3|12986.3|12943.7|12943.7|0
1650872400000|2022-04-25 07:40:00|12934.51|12934.51|12950.46|12950.46|12952.59|12952.59|12929.46|12929.46|0
1650872700000|2022-04-25 07:45:00|12946.51|12946.51|12951.93|12951.93|12966.89|12966.89|12946.51|12946.51|0
1650873000000|2022-04-25 07:50:00|12951.51|12951.51|12913.69|12913.69|12951.51|12951.51|12909.42|12909.42|0
1650873300000|2022-04-25 07:55:00|12914.23|12914.23|12921.45|12921.45|12926.91|12926.91|12907.54|12907.54|0
1650873600000|2022-04-25 08:00:00|12918.19|12918.19|12923.32|12923.32|12926|12926|12912.23|12912.23|0
1650873900000|2022-04-25 08:05:00|12924.53|12924.53|12951.59|12951.59|12954.59|12954.59|12924.53|12924.53|0
1650874200000|2022-04-25 08:10:00|12949.62|12949.62|12928.01|12928.01|12949.62|12949.62|12928.01|12928.01|0
1650874500000|2022-04-25 08:15:00|12926.75|12926.75|12947.8|12947.8|12947.8|12947.8|12925.38|12925.38|0
1650874800000|2022-04-25 08:20:00|12947.11|12947.11|12948.78|12948.78|12950.75|12950.75|12937.16|12937.16|0
1650875100000|2022-04-25 08:25:00|12949.32|12949.32|12966.46|12966.46|12966.46|12966.46|12949.32|12949.32|0
1650875400000|2022-04-25 08:30:00|12972.39|12972.39|12958.3|12958.3|12984.04|12984.04|12951.8|12951.8|0
1650875700000|2022-04-25 08:35:00|12956.33|12956.33|12955.41|12955.41|12956.78|12956.78|12948.64|12948.64|0
1650876000000|2022-04-25 08:40:00|12955.82|12955.82|12950.24|12950.24|12957.79|12957.79|12950.24|12950.24|0
1650876300000|2022-04-25 08:45:00|12949.82|12949.82|12930.62|12930.62|12949.82|12949.82|12926.59|12926.59|0
1650876600000|2022-04-25 08:50:00|12928.65|12928.65|12930.4|12930.4|12930.4|12930.4|12921.89|12921.89|0
1650876900000|2022-04-25 08:55:00|12929.71|12929.71|12941.88|12941.88|12941.88|12941.88|12927.46|12927.46|0
1650877200000|2022-04-25 09:00:00|12939.9|12939.9|12958.9|12958.9|12959.92|12959.92|12937.93|12937.93|0
1650877500000|2022-04-25 09:05:00|12959.44|12959.44|12963.49|12963.49|12965.2|12965.2|12954.8|12954.8|0
1650877800000|2022-04-25 09:10:00|12961.51|12961.51|12953.72|12953.72|12967.6|12967.6|12950.88|12950.88|0
1650878100000|2022-04-25 09:15:00|12955.7|12955.7|12951.07|12951.07|12957.75|12957.75|12948.33|12948.33|0
1650878400000|2022-04-25 09:20:00|12958.97|12958.97|12950.3|12950.3|12968.92|12968.92|12949.69|12949.69|0
1650878700000|2022-04-25 09:25:00|12952.35|12952.35|12948.05|12948.05|12952.35|12952.35|12937.69|12937.69|0
1650879000000|2022-04-25 09:30:00|12946.68|12946.68|12967.46|12967.46|12967.54|12967.54|12945.45|12945.45|0
1650879300000|2022-04-25 09:35:00|12961.53|12961.53|12960.17|12960.17|12966.69|12966.69|12957.59|12957.59|0
1650879600000|2022-04-25 09:40:00|12958.19|12958.19|12965.55|12965.55|12966.85|12966.85|12956.22|12956.22|0
1650879900000|2022-04-25 09:45:00|12966.16|12966.16|12966.03|12966.03|12975.65|12975.65|12963.45|12963.45|0
1650880200000|2022-04-25 09:50:00|12966.57|12966.57|12941.96|12941.96|12966.57|12966.57|12940.28|12940.28|0
1650880500000|2022-04-25 09:55:00|12941.28|12941.28|12922.43|12922.43|12944.02|12944.02|12921.22|12921.22|0
1650880800000|2022-04-25 10:00:00|12918.48|12918.48|12912.33|12912.33|12926.77|12926.77|12904.43|12904.43|0
1650881100000|2022-04-25 10:05:00|12908.38|12908.38|12901.09|12901.09|12908.38|12908.38|12899.12|12899.12|0
1650881400000|2022-04-25 10:10:00|12899.73|12899.73|12892.73|12892.73|12906.41|12906.41|12890.76|12890.76|0
1650881700000|2022-04-25 10:15:00|12893.57|12893.57|12894.56|12894.56|12898.21|12898.21|12889.39|12889.39|0
1650882000000|2022-04-25 10:20:00|12895.63|12895.63|12904.78|12904.78|12906.04|12906.04|12891.46|12891.46|0
1650882300000|2022-04-25 10:25:00|12903.41|12903.41|12897.84|12897.84|12909.93|12909.93|12894.89|12894.89|0
1650882600000|2022-04-25 10:30:00|12896.47|12896.47|12884.37|12884.37|12901.87|12901.87|12884.37|12884.37|0
1650882900000|2022-04-25 10:35:00|12878.45|12878.45|12864.07|12864.07|12878.45|12878.45|12862.48|12862.48|0
1650883200000|2022-04-25 10:40:00|12866.04|12866.04|12843.73|12843.73|12866.04|12866.04|12841.33|12841.33|0
1650883500000|2022-04-25 10:45:00|12844.41|12844.41|12852.69|12852.69|12852.69|12852.69|12842.44|12842.44|0
1650883800000|2022-04-25 10:50:00|12853.53|12853.53|12856.75|12856.75|12870.04|12870.04|12853.53|12853.53|0
1650884100000|2022-04-25 10:55:00|12860.69|12860.69|12846|12846|12863.5|12863.5|12846|12846|0
1650884400000|2022-04-25 11:00:00|12846.53|12846.53|12852.46|12852.46|12861.37|12861.37|12846.53|12846.53|0
1650884700000|2022-04-25 11:05:00|12851.62|12851.62|12833.41|12833.41|12851.62|12851.62|12833.41|12833.41|0
1650885000000|2022-04-25 11:10:00|12832.88|12832.88|12844.81|12844.81|12844.81|12844.81|12828.49|12828.49|0
1650885300000|2022-04-25 11:15:00|12845.65|12845.65|12840.03|12840.03|12846.49|12846.49|12840.03|12840.03|0
1650885600000|2022-04-25 11:20:00|12841.1|12841.1|12867.22|12867.22|12867.22|12867.22|12814.87|12814.87|0
1650885900000|2022-04-25 11:25:00|12865.86|12865.86|12847.12|12847.12|12866.46|12866.46|12846.58|12846.58|0
1650886200000|2022-04-25 11:30:00|12845.75|12845.75|12850.07|12850.07|12850.67|12850.67|12835.87|12835.87|0
1650886500000|2022-04-25 11:35:00|12859.94|12859.94|12880.21|12880.21|12890.15|12890.15|12859.94|12859.94|0
1650886800000|2022-04-25 11:40:00|12881.57|12881.57|12893.04|12893.04|12893.58|12893.58|12881.57|12881.57|0
1650887100000|2022-04-25 11:45:00|12893.72|12893.72|12903.18|12903.18|12905.76|12905.76|12893.72|12893.72|0
1650887400000|2022-04-25 11:50:00|12902.49|12902.49|12910.45|12910.45|12912.91|12912.91|12899.83|12899.83|0
1650887700000|2022-04-25 11:55:00|12908.48|12908.48|12902.93|12902.93|12908.48|12908.48|12896.48|12896.48|0
1650888000000|2022-04-25 12:00:00|12904.91|12904.91|12892.37|12892.37|12904.91|12904.91|12892.37|12892.37|0
1650888300000|2022-04-25 12:05:00|12886.45|12886.45|12893.07|12893.07|12895.73|12895.73|12883.18|12883.18|0
1650888600000|2022-04-25 12:10:00|12892.66|12892.66|12896.79|12896.79|12900.63|12900.63|12892.66|12892.66|0
1650888900000|2022-04-25 12:15:00|12898.16|12898.16|12909.09|12909.09|12909.09|12909.09|12898.16|12898.16|0
1650889200000|2022-04-25 12:20:00|12916.99|12916.99|12921.3|12921.3|12921.3|12921.3|12914.01|12914.01|0
1650889500000|2022-04-25 12:25:00|12922.67|12922.67|12920.7|12920.7|12924.73|12924.73|12919.34|12919.34|0
1650889800000|2022-04-25 12:30:00|12921.39|12921.39|12922.76|12922.76|12925.42|12925.42|12918.2|12918.2|0
1650890100000|2022-04-25 12:35:00|12922.08|12922.08|12911.67|12911.67|12922.76|12922.76|12911.67|12911.67|0
1650890400000|2022-04-25 12:40:00|12913.64|12913.64|12918.96|12918.96|12920.93|12920.93|12913.64|12913.64|0
1650890700000|2022-04-25 12:45:00|12916.98|12916.98|12919.61|12919.61|12920.9|12920.9|12912.41|12912.41|0
1650891000000|2022-04-25 12:50:00|12918.93|12918.93|12916.97|12916.97|12918.93|12918.93|12905.73|12905.73|0
1650891300000|2022-04-25 12:55:00|12918.47|12918.47|12937.53|12937.53|12938.21|12938.21|12918.47|12918.47|0
1650891600000|2022-04-25 13:00:00|12941.47|12941.47|12925.99|12925.99|12941.47|12941.47|12925.99|12925.99|0
1650891900000|2022-04-25 13:05:00|12925.17|12925.17|12933.97|12933.97|12933.97|12933.97|12920.68|12920.68|0
1650892200000|2022-04-25 13:10:00|12935.95|12935.95|12936.69|12936.69|12936.69|12936.69|12922.58|12922.58|0
1650892500000|2022-04-25 13:15:00|12932.74|12932.74|12934.03|12934.03|12938.61|12938.61|12932.53|12932.53|0
1650892800000|2022-04-25 13:20:00|12936.01|12936.01|12939.9|12939.9|12942.55|12942.55|12936.01|12936.01|0
1650893100000|2022-04-25 13:25:00|12941.87|12941.87|12901.18|12901.18|12945.21|12945.21|12901.18|12901.18|0
1650893400000|2022-04-25 13:30:00|12903.15|12903.15|12896.54|12896.54|12907.19|12907.19|12888.23|12888.23|0
1650893700000|2022-04-25 13:35:00|12897.22|12897.22|12913.17|12913.17|12930.32|12930.32|12897.22|12897.22|0
1650894000000|2022-04-25 13:40:00|12914.54|12914.54|12899.49|12899.49|12918.63|12918.63|12899.49|12899.49|0
1650894300000|2022-04-25 13:45:00|12903.44|12903.44|12888.71|12888.71|12903.44|12903.44|12875.97|12875.97|0
1650894600000|2022-04-25 13:50:00|12898.11|12898.11|12899.97|12899.97|12916.52|12916.52|12896.7|12896.7|0
1650894900000|2022-04-25 13:55:00|12901.94|12901.94|12874.66|12874.66|12908.49|12908.49|12874.66|12874.66|0
1650895200000|2022-04-25 14:00:00|12876.02|12876.02|12873.36|12873.36|12883.92|12883.92|12865.55|12865.55|0
1650895500000|2022-04-25 14:05:00|12871.38|12871.38|12894.33|12894.33|12894.33|12894.33|12868.04|12868.04|0
1650895800000|2022-04-25 14:10:00|12886.43|12886.43|12886.39|12886.39|12896.38|12896.38|12879.1|12879.1|0
1650896100000|2022-04-25 14:15:00|12887.07|12887.07|12881.94|12881.94|12887.76|12887.76|12869.34|12869.34|0
1650896400000|2022-04-25 14:20:00|12879.97|12879.97|12910|12910|12910|12910|12879.97|12879.97|0
1650896700000|2022-04-25 14:25:00|12911.98|12911.98|12917.87|12917.87|12919.85|12919.85|12905.14|12905.14|0
1650897000000|2022-04-25 14:30:00|12918.56|12918.56|12926.8|12926.8|12942.97|12942.97|12918.56|12918.56|0
1650897300000|2022-04-25 14:35:00|12924.82|12924.82|12898.66|12898.66|12930.67|12930.67|12898.66|12898.66|0
1650897600000|2022-04-25 14:40:00|12897.29|12897.29|12880.56|12880.56|12897.29|12897.29|12860.82|12860.82|0
1650897900000|2022-04-25 14:45:00|12878.58|12878.58|12901.46|12901.46|12902.07|12902.07|12877.9|12877.9|0
1650898200000|2022-04-25 14:50:00|12903.44|12903.44|12896.88|12896.88|12907.05|12907.05|12896.2|12896.2|0
1650898500000|2022-04-25 14:55:00|12896.2|12896.2|12884.4|12884.4|12896.2|12896.2|12877.79|12877.79|0
1650898800000|2022-04-25 15:00:00|12883.79|12883.79|12884.93|12884.93|12890.93|12890.93|12881.06|12881.06|0
1650899100000|2022-04-25 15:05:00|12883.56|12883.56|12889.47|12889.47|12893.42|12893.42|12882.98|12882.98|0
1650899400000|2022-04-25 15:10:00|12891.52|12891.52|12910.89|12910.89|12913.82|12913.82|12888.12|12888.12|0
1650899700000|2022-04-25 15:15:00|12912.26|12912.26|12903.27|12903.27|12912.26|12912.26|12898.79|12898.79|0
1650900000000|2022-04-25 15:20:00|12902.59|12902.59|12908.71|12908.71|12915.86|12915.86|12900.62|12900.62|0
1650900300000|2022-04-25 15:25:00|12907.64|12907.64|12891.71|12891.71|12911.81|12911.81|12884.35|12884.35|0
1650957300000|2022-04-26 07:15:00|12813.43|12813.43|12802.97|12802.97|12818.56|12818.56|12793.42|12793.42|0
1650957600000|2022-04-26 07:20:00|12808.9|12808.9|12812.78|12812.78|12835.33|12835.33|12804.5|12804.5|0
1650957900000|2022-04-26 07:25:00|12812.36|12812.36|12829.78|12829.78|12829.78|12829.78|12812.36|12812.36|0
1650958200000|2022-04-26 07:30:00|12831.83|12831.83|12830.37|12830.37|12835.74|12835.74|12817.56|12817.56|0
1650958500000|2022-04-26 07:35:00|12828.4|12828.4|12796.51|12796.51|12829|12829|12796.51|12796.51|0
1650958800000|2022-04-26 07:40:00|12798.48|12798.48|12841.58|12841.58|12841.58|12841.58|12789.92|12789.92|0
1650959100000|2022-04-26 07:45:00|12835.66|12835.66|12838.45|12838.45|12856.85|12856.85|12834.5|12834.5|0
1650959400000|2022-04-26 07:50:00|12840.43|12840.43|12842.53|12842.53|12849.47|12849.47|12835.68|12835.68|0
1650959700000|2022-04-26 07:55:00|12843.89|12843.89|12830.37|12830.37|12849.4|12849.4|12828.47|12828.47|0
1650960000000|2022-04-26 08:00:00|12832.35|12832.35|12825.68|12825.68|12853.87|12853.87|12825.68|12825.68|0
1650960300000|2022-04-26 08:05:00|12825.26|12825.26|12820.96|12820.96|12828.93|12828.93|12815.86|12815.86|0
1650960600000|2022-04-26 08:10:00|12824.91|12824.91|12821.03|12821.03|12826.27|12826.27|12804.63|12804.63|0
1650960900000|2022-04-26 08:15:00|12821.72|12821.72|12799.99|12799.99|12821.72|12821.72|12799.99|12799.99|0
1650961200000|2022-04-26 08:20:00|12801.97|12801.97|12825.48|12825.48|12828.11|12828.11|12801.97|12801.97|0
1650961500000|2022-04-26 08:25:00|12831.4|12831.4|12839.04|12839.04|12842.31|12842.31|12831.4|12831.4|0
1650961800000|2022-04-26 08:30:00|12837.07|12837.07|12823.16|12823.16|12837.07|12837.07|12820.5|12820.5|0
1650962100000|2022-04-26 08:35:00|12825.13|12825.13|12824.14|12824.14|12826.42|12826.42|12818.29|12818.29|0
1650962400000|2022-04-26 08:40:00|12822.16|12822.16|12822.31|12822.31|12823.68|12823.68|12815.79|12815.79|0
1650962700000|2022-04-26 08:45:00|12823.68|12823.68|12815.97|12815.97|12825.65|12825.65|12813.92|12813.92|0
1650963000000|2022-04-26 08:50:00|12817.34|12817.34|12805.27|12805.27|12820.68|12820.68|12805.27|12805.27|0
1650963300000|2022-04-26 08:55:00|12804.01|12804.01|12795.75|12795.75|12811.99|12811.99|12792.33|12792.33|0
1650963600000|2022-04-26 09:00:00|12793.77|12793.77|12779.19|12779.19|12796.72|12796.72|12779.03|12779.03|0
1650963900000|2022-04-26 09:05:00|12776.25|12776.25|12777.03|12777.03|12781.82|12781.82|12767.09|12767.09|0
1650964200000|2022-04-26 09:10:00|12776.35|12776.35|12774.64|12774.64|12784.25|12784.25|12767.88|12767.88|0
1650964500000|2022-04-26 09:15:00|12773.96|12773.96|12746.4|12746.4|12775.33|12775.33|12745.56|12745.56|0
1650964800000|2022-04-26 09:20:00|12747.09|12747.09|12739.82|12739.82|12748.45|12748.45|12738.94|12738.94|0
1650965100000|2022-04-26 09:25:00|12741.8|12741.8|12759.56|12759.56|12759.56|12759.56|12739.67|12739.67|0
1650965400000|2022-04-26 09:30:00|12760.92|12760.92|12774.57|12774.57|12779.2|12779.2|12759.03|12759.03|0
1650965700000|2022-04-26 09:35:00|12776.55|12776.55|12769.94|12769.94|12780.5|12780.5|12769.94|12769.94|0
1650966000000|2022-04-26 09:40:00|12770.48|12770.48|12780.84|12780.84|12781.98|12781.98|12767.47|12767.47|0
1650966300000|2022-04-26 09:45:00|12782.89|12782.89|12748.88|12748.88|12782.89|12782.89|12748.88|12748.88|0
1650966600000|2022-04-26 09:50:00|12748.19|12748.19|12750.27|12750.27|12754.83|12754.83|12746.3|12746.3|0
1650966900000|2022-04-26 09:55:00|12751.64|12751.64|12785.9|12785.9|12789.44|12789.44|12751.64|12751.64|0
1650967200000|2022-04-26 10:00:00|12789.85|12789.85|12810.29|12810.29|12819.32|12819.32|12789.85|12789.85|0
1650967500000|2022-04-26 10:05:00|12806.34|12806.34|12805.33|12805.33|12809.19|12809.19|12798.73|12798.73|0
1650967800000|2022-04-26 10:10:00|12803.36|12803.36|12803.18|12803.18|12812.4|12812.4|12799.33|12799.33|0
1650968100000|2022-04-26 10:15:00|12799.23|12799.23|12794.67|12794.67|12805.23|12805.23|12790.72|12790.72|0
1650968400000|2022-04-26 10:20:00|12798.62|12798.62|12798.12|12798.12|12802.57|12802.57|12794.67|12794.67|0
1650968700000|2022-04-26 10:25:00|12799.32|12799.32|12812.7|12812.7|12814.31|12814.31|12799.32|12799.32|0
1650969000000|2022-04-26 10:30:00|12813.39|12813.39|12813.99|12813.99|12820.07|12820.07|12807.46|12807.46|0
1650969300000|2022-04-26 10:35:00|12810.05|12810.05|12813.46|12813.46|12817.41|12817.41|12808.07|12808.07|0
1650969600000|2022-04-26 10:40:00|12811.49|12811.49|12821.38|12821.38|12821.38|12821.38|12808.23|12808.23|0
1650969900000|2022-04-26 10:45:00|12822.06|12822.06|12822.91|12822.91|12827.38|12827.38|12820.93|12820.93|0
1650970200000|2022-04-26 10:50:00|12820.93|12820.93|12823.59|12823.59|12825.57|12825.57|12818.96|12818.96|0
1650970500000|2022-04-26 10:55:00|12822.91|12822.91|12819.16|12819.16|12828.22|12828.22|12818.14|12818.14|0
1650970800000|2022-04-26 11:00:00|12817.19|12817.19|12814.35|12814.35|12818.98|12818.98|12812.37|12812.37|0
1650971100000|2022-04-26 11:05:00|12812.98|12812.98|12804.45|12804.45|12812.98|12812.98|12798.79|12798.79|0
1650971400000|2022-04-26 11:10:00|12806.43|12806.43|12818.89|12818.89|12819.57|12819.57|12806.43|12806.43|0
1650971700000|2022-04-26 11:15:00|12818.2|12818.2|12828.38|12828.38|12828.38|12828.38|12818.2|12818.2|0
1650972000000|2022-04-26 11:20:00|12828.8|12828.8|12837.12|12837.12|12837.12|12837.12|12823.75|12823.75|0
1650972300000|2022-04-26 11:25:00|12837.8|12837.8|12841.58|12841.58|12847.5|12847.5|12837.8|12837.8|0
1650972600000|2022-04-26 11:30:00|12839.6|12839.6|12841.73|12841.73|12847.65|12847.65|12837.63|12837.63|0
1650972900000|2022-04-26 11:35:00|12849.63|12849.63|12838.41|12838.41|12849.63|12849.63|12838.41|12838.41|0
1650973200000|2022-04-26 11:40:00|12839.67|12839.67|12858.27|12858.27|12858.27|12858.27|12839.67|12839.67|0
1650973500000|2022-04-26 11:45:00|12862.22|12862.22|12871.26|12871.26|12877.19|12877.19|12862.22|12862.22|0
1650973800000|2022-04-26 11:50:00|12867.31|12867.31|12871.89|12871.89|12872.63|12872.63|12866.02|12866.02|0
1650974100000|2022-04-26 11:55:00|12871.07|12871.07|12909.87|12909.87|12909.87|12909.87|12870.38|12870.38|0
1650974400000|2022-04-26 12:00:00|12910.56|12910.56|12891.22|12891.22|12914.5|12914.5|12887.8|12887.8|0
1650974700000|2022-04-26 12:05:00|12889.24|12889.24|12891.95|12891.95|12891.95|12891.95|12885.29|12885.29|0
1650975000000|2022-04-26 12:10:00|12892.64|12892.64|12892.26|12892.26|12892.64|12892.64|12882.77|12882.77|0
1650975300000|2022-04-26 12:15:00|12892.95|12892.95|12902.86|12902.86|12909.62|12909.62|12891.85|12891.85|0
1650975600000|2022-04-26 12:20:00|12902.26|12902.26|12893.69|12893.69|12903.54|12903.54|12889.75|12889.75|0
1650975900000|2022-04-26 12:25:00|12889.75|12889.75|12881.3|12881.3|12890.96|12890.96|12879.33|12879.33|0
1650976200000|2022-04-26 12:30:00|12883.35|12883.35|12878.19|12878.19|12883.35|12883.35|12874.85|12874.85|0
1650976500000|2022-04-26 12:35:00|12877.36|12877.36|12840.91|12840.91|12877.36|12877.36|12840.91|12840.91|0
1650976800000|2022-04-26 12:40:00|12841.59|12841.59|12838.6|12838.6|12846.76|12846.76|12830.96|12830.96|0
1650977100000|2022-04-26 12:45:00|12839.14|12839.14|12840.11|12840.11|12844.16|12844.16|12832.21|12832.21|0
1650977400000|2022-04-26 12:50:00|12838.14|12838.14|12837.78|12837.78|12842.69|12842.69|12828.79|12828.79|0
1650977700000|2022-04-26 12:55:00|12839.76|12839.76|12852.91|12852.91|12852.91|12852.91|12834.67|12834.67|0
1650978000000|2022-04-26 13:00:00|12848.81|12848.81|12845.51|12845.51|12852.67|12852.67|12844.7|12844.7|0
1650978300000|2022-04-26 13:05:00|12841.56|12841.56|12827.58|12827.58|12843.29|12843.29|12826.74|12826.74|0
1650978600000|2022-04-26 13:10:00|12825.01|12825.01|12835.19|12835.19|12839.14|12839.14|12813.77|12813.77|0
1650978900000|2022-04-26 13:15:00|12834.51|12834.51|12838.07|12838.07|12842.83|12842.83|12832.53|12832.53|0
1650979200000|2022-04-26 13:20:00|12844|12844|12815.42|12815.42|12847.95|12847.95|12815.42|12815.42|0
1650979500000|2022-04-26 13:25:00|12817.39|12817.39|12812.78|12812.78|12817.39|12817.39|12809.41|12809.41|0
1650979800000|2022-04-26 13:30:00|12816.72|12816.72|12814.83|12814.83|12828.94|12828.94|12810.67|12810.67|0
1650980100000|2022-04-26 13:35:00|12814.14|12814.14|12827.05|12827.05|12829.93|12829.93|12814.14|12814.14|0
1650980400000|2022-04-26 13:40:00|12819.15|12819.15|12809.41|12809.41|12826.51|12826.51|12804.17|12804.17|0
1650980700000|2022-04-26 13:45:00|12811.38|12811.38|12809.32|12809.32|12813.96|12813.96|12798.7|12798.7|0
1650981000000|2022-04-26 13:50:00|12808.11|12808.11|12814.95|12814.95|12818.5|12818.5|12807.58|12807.58|0
1650981300000|2022-04-26 13:55:00|12812.98|12812.98|12815.3|12815.3|12822.59|12822.59|12808.85|12808.85|0
1650981600000|2022-04-26 14:00:00|12813.94|12813.94|12812.53|12812.53|12821.8|12821.8|12802.81|12802.81|0
1650981900000|2022-04-26 14:05:00|12814.5|12814.5|12843.56|12843.56|12843.56|12843.56|12814.5|12814.5|0
1650982200000|2022-04-26 14:10:00|12841.59|12841.59|12832.44|12832.44|12841.59|12841.59|12830.71|12830.71|0
1650982500000|2022-04-26 14:15:00|12831.61|12831.61|12810.49|12810.49|12833.59|12833.59|12810.49|12810.49|0
1650982800000|2022-04-26 14:20:00|12809.8|12809.8|12792.24|12792.24|12809.8|12809.8|12790.26|12790.26|0
1650983100000|2022-04-26 14:25:00|12790.26|12790.26|12793.82|12793.82|12798.16|12798.16|12774.91|12774.91|0
1650983400000|2022-04-26 14:30:00|12791.84|12791.84|12775.08|12775.08|12791.92|12791.92|12775.08|12775.08|0
1650983700000|2022-04-26 14:35:00|12782.98|12782.98|12742.76|12742.76|12784.49|12784.49|12742.76|12742.76|0
1650984000000|2022-04-26 14:40:00|12741.92|12741.92|12724.75|12724.75|12747.84|12747.84|12724.75|12724.75|0
1650984300000|2022-04-26 14:45:00|12723.38|12723.38|12719.32|12719.32|12723.73|12723.73|12712.67|12712.67|0
1650984600000|2022-04-26 14:50:00|12718.79|12718.79|12701.7|12701.7|12718.79|12718.79|12689.78|12689.78|0
1650984900000|2022-04-26 14:55:00|12699.73|12699.73|12702.1|12702.1|12712.47|12712.47|12699.73|12699.73|0
1650985200000|2022-04-26 15:00:00|12698.15|12698.15|12659.3|12659.3|12698.73|12698.73|12655.96|12655.96|0
1650985500000|2022-04-26 15:05:00|12657.93|12657.93|12660.48|12660.48|12663.76|12663.76|12652.61|12652.61|0
1650985800000|2022-04-26 15:10:00|12661.17|12661.17|12649.44|12649.44|12666.52|12666.52|12647.46|12647.46|0
1650986100000|2022-04-26 15:15:00|12647.46|12647.46|12635.69|12635.69|12647.46|12647.46|12630.45|12630.45|0
1650986400000|2022-04-26 15:20:00|12636.37|12636.37|12655.16|12655.16|12656.29|12656.29|12636.37|12636.37|0
1650986700000|2022-04-26 15:25:00|12653.8|12653.8|12649.48|12649.48|12664.51|12664.51|12644.09|12644.09|0
1651043700000|2022-04-27 07:15:00|12674.89|12674.89|12725.43|12725.43|12748.59|12748.59|12674.89|12674.89|0
1651044000000|2022-04-27 07:20:00|12733.33|12733.33|12690.74|12690.74|12737.74|12737.74|12687.31|12687.31|0
1651044300000|2022-04-27 07:25:00|12689.67|12689.67|12636.04|12636.04|12689.67|12689.67|12622.14|12622.14|0
1651044600000|2022-04-27 07:30:00|12633.99|12633.99|12651.39|12651.39|12651.39|12651.39|12610.47|12610.47|0
1651044900000|2022-04-27 07:35:00|12643.49|12643.49|12700.96|12700.96|12703.38|12703.38|12643.49|12643.49|0
1651045200000|2022-04-27 07:40:00|12702.33|12702.33|12730.03|12730.03|12738.06|12738.06|12702.33|12702.33|0
1651045500000|2022-04-27 07:45:00|12729.34|12729.34|12769.58|12769.58|12769.58|12769.58|12729.34|12729.34|0
1651045800000|2022-04-27 07:50:00|12767.53|12767.53|12780.7|12780.7|12783.52|12783.52|12761.72|12761.72|0
1651046100000|2022-04-27 07:55:00|12788.6|12788.6|12800.28|12800.28|12806.28|12806.28|12786.55|12786.55|0
1651046400000|2022-04-27 08:00:00|12800.88|12800.88|12789.01|12789.01|12807.37|12807.37|12787.56|12787.56|0
1651046700000|2022-04-27 08:05:00|12788.19|12788.19|12804.46|12804.46|12804.46|12804.46|12778.93|12778.93|0
1651047000000|2022-04-27 08:10:00|12798.53|12798.53|12807.62|12807.62|12809.81|12809.81|12791.77|12791.77|0
1651047300000|2022-04-27 08:15:00|12806.36|12806.36|12822.36|12822.36|12828.66|12828.66|12805|12805|0
1651047600000|2022-04-27 08:20:00|12824.33|12824.33|12814.72|12814.72|12828.5|12828.5|12814.72|12814.72|0
1651047900000|2022-04-27 08:25:00|12815.4|12815.4|12806.02|12806.02|12816.09|12816.09|12800.71|12800.71|0
1651048200000|2022-04-27 08:30:00|12808|12808|12791.5|12791.5|12811.94|12811.94|12791.5|12791.5|0
1651048500000|2022-04-27 08:35:00|12790.13|12790.13|12785.25|12785.25|12792.26|12792.26|12781.71|12781.71|0
1651048800000|2022-04-27 08:40:00|12789.2|12789.2|12793.91|12793.91|12793.91|12793.91|12787.99|12787.99|0
1651049100000|2022-04-27 08:45:00|12793.23|12793.23|12788.07|12788.07|12793.23|12793.23|12784.53|12784.53|0
1651049400000|2022-04-27 08:50:00|12787.38|12787.38|12785.31|12785.31|12790.63|12790.63|12785.31|12785.31|0
1651049700000|2022-04-27 08:55:00|12786.57|12786.57|12800.97|12800.97|12806.56|12806.56|12786.57|12786.57|0
1651050000000|2022-04-27 09:00:00|12802.94|12802.94|12800.64|12800.64|12807.25|12807.25|12796.69|12796.69|0
1651050300000|2022-04-27 09:05:00|12802.61|12802.61|12802.13|12802.13|12811.25|12811.25|12798.04|12798.04|0
1651050600000|2022-04-27 09:10:00|12801.45|12801.45|12820.36|12820.36|12822.41|12822.41|12799.48|12799.48|0
1651050900000|2022-04-27 09:15:00|12819.95|12819.95|12798.16|12798.16|12819.95|12819.95|12798.16|12798.16|0
1651051200000|2022-04-27 09:20:00|12802.11|12802.11|12796.44|12796.44|12807.43|12807.43|12794.39|12794.39|0
1651051500000|2022-04-27 09:25:00|12797.8|12797.8|12808.24|12808.24|12808.24|12808.24|12790.79|12790.79|0
1651051800000|2022-04-27 09:30:00|12810.21|12810.21|12816.58|12816.58|12818.03|12818.03|12807.56|12807.56|0
1651052100000|2022-04-27 09:35:00|12812.63|12812.63|12807.07|12807.07|12814.36|12814.36|12807.07|12807.07|0
1651052400000|2022-04-27 09:40:00|12801.15|12801.15|12807.84|12807.84|12809.04|12809.04|12801.15|12801.15|0
1651052700000|2022-04-27 09:45:00|12808.53|12808.53|12813.15|12813.15|12813.15|12813.15|12801.24|12801.24|0
1651053000000|2022-04-27 09:50:00|12815.13|12815.13|12819.69|12819.69|12821.73|12821.73|12813.75|12813.75|0
1651053300000|2022-04-27 09:55:00|12819.01|12819.01|12826.48|12826.48|12826.48|12826.48|12818.4|12818.4|0
1651053600000|2022-04-27 10:00:00|12827.85|12827.85|12830.84|12830.84|12830.84|12830.84|12822.94|12822.94|0
1651053900000|2022-04-27 10:05:00|12834.79|12834.79|12831.64|12831.64|12834.79|12834.79|12828.1|12828.1|0
1651054200000|2022-04-27 10:10:00|12830.96|12830.96|12854.82|12854.82|12855.23|12855.23|12829.59|12829.59|0
1651054500000|2022-04-27 10:15:00|12856.02|12856.02|12850.99|12850.99|12856.02|12856.02|12845.47|12845.47|0
1651054800000|2022-04-27 10:20:00|12852.35|12852.35|12865.95|12865.95|12869.9|12869.9|12851.75|12851.75|0
1651055100000|2022-04-27 10:25:00|12867.93|12867.93|12856.42|12856.42|12868.61|12868.61|12856.34|12856.34|0
1651055400000|2022-04-27 10:30:00|12858.39|12858.39|12876.94|12876.94|12876.94|12876.94|12855.82|12855.82|0
1651055700000|2022-04-27 10:35:00|12876.25|12876.25|12904.34|12904.34|12905.55|12905.55|12874.2|12874.2|0
1651056000000|2022-04-27 10:40:00|12908.28|12908.28|12901.39|12901.39|12917.09|12917.09|12900.02|12900.02|0
1651056300000|2022-04-27 10:45:00|12900.02|12900.02|12894.29|12894.29|12905.37|12905.37|12889.24|12889.24|0
1651056600000|2022-04-27 10:50:00|12893.09|12893.09|12915.24|12915.24|12915.24|12915.24|12892.49|12892.49|0
1651056900000|2022-04-27 10:55:00|12917.29|12917.29|12899.15|12899.15|12918.66|12918.66|12895.2|12895.2|0
1651057200000|2022-04-27 11:00:00|12900.35|12900.35|12899.78|12899.78|12900.35|12900.35|12884.75|12884.75|0
1651057500000|2022-04-27 11:05:00|12893.86|12893.86|12887.55|12887.55|12893.86|12893.86|12886.65|12886.65|0
1651057800000|2022-04-27 11:10:00|12885.5|12885.5|12879.39|12879.39|12887.47|12887.47|12879.39|12879.39|0
1651058100000|2022-04-27 11:15:00|12879.81|12879.81|12876.21|12876.21|12880.23|12880.23|12872.94|12872.94|0
1651058400000|2022-04-27 11:20:00|12875.52|12875.52|12861.97|12861.97|12875.52|12875.52|12857.35|12857.35|0
1651058700000|2022-04-27 11:25:00|12860.76|12860.76|12859|12859|12860.76|12860.76|12848.37|12848.37|0
1651059000000|2022-04-27 11:30:00|12858.31|12858.31|12861.74|12861.74|12862.28|12862.28|12850.42|12850.42|0
1651059300000|2022-04-27 11:35:00|12863.79|12863.79|12858.43|12858.43|12865.47|12865.47|12857.13|12857.13|0
1651059600000|2022-04-27 11:40:00|12857.83|12857.83|12869.28|12869.28|12869.96|12869.96|12857.22|12857.22|0
1651059900000|2022-04-27 11:45:00|12870.35|12870.35|12876.41|12876.41|12881.05|12881.05|12870.35|12870.35|0
1651060200000|2022-04-27 11:50:00|12877.62|12877.62|12876.02|12876.02|12877.62|12877.62|12871.7|12871.7|0
1651060500000|2022-04-27 11:55:00|12874.65|12874.65|12867.88|12867.88|12874.65|12874.65|12867.88|12867.88|0
1651060800000|2022-04-27 12:00:00|12869.86|12869.86|12864.54|12864.54|12873.72|12873.72|12863.93|12863.93|0
1651061100000|2022-04-27 12:05:00|12865.9|12865.9|12876.74|12876.74|12876.74|12876.74|12865.9|12865.9|0
1651061400000|2022-04-27 12:10:00|12879.47|12879.47|12870.27|12870.27|12883.42|12883.42|12870.27|12870.27|0
1651061700000|2022-04-27 12:15:00|12869.86|12869.86|12859.57|12859.57|12871.84|12871.84|12859.57|12859.57|0
1651062000000|2022-04-27 12:20:00|12861.54|12861.54|12858.89|12858.89|12862.15|12862.15|12857.52|12857.52|0
1651062300000|2022-04-27 12:25:00|12852.97|12852.97|12857.71|12857.71|12857.71|12857.71|12851.37|12851.37|0
1651062600000|2022-04-27 12:30:00|12855.74|12855.74|12846.15|12846.15|12861.66|12861.66|12843.76|12843.76|0
1651062900000|2022-04-27 12:35:00|12845.62|12845.62|12838.4|12838.4|12845.62|12845.62|12834.45|12834.45|0
1651063200000|2022-04-27 12:40:00|12839.77|12839.77|12840.57|12840.57|12844.75|12844.75|12832.67|12832.67|0
1651063500000|2022-04-27 12:45:00|12836.62|12836.62|12837.6|12837.6|12837.6|12837.6|12833.65|12833.65|0
1651063800000|2022-04-27 12:50:00|12836.53|12836.53|12834.91|12834.91|12838.5|12838.5|12831.35|12831.35|0
1651064100000|2022-04-27 12:55:00|12834.37|12834.37|12828.62|12828.62|12834.37|12834.37|12827.94|12827.94|0
1651064400000|2022-04-27 13:00:00|12827.94|12827.94|12822.89|12822.89|12832.13|12832.13|12822.89|12822.89|0
1651064700000|2022-04-27 13:05:00|12824.87|12824.87|12801.61|12801.61|12824.87|12824.87|12793.74|12793.74|0
1651065000000|2022-04-27 13:10:00|12809.5|12809.5|12805.11|12805.11|12816.13|12816.13|12805.11|12805.11|0
1651065300000|2022-04-27 13:15:00|12801.16|12801.16|12823.21|12823.21|12823.21|12823.21|12797.74|12797.74|0
1651065600000|2022-04-27 13:20:00|12825.02|12825.02|12821.07|12821.07|12828.96|12828.96|12815.83|12815.83|0
1651065900000|2022-04-27 13:25:00|12820.39|12820.39|12821.48|12821.48|12825.78|12825.78|12818.49|12818.49|0
1651066200000|2022-04-27 13:30:00|12822.08|12822.08|12857.28|12857.28|12860.45|12860.45|12808.64|12808.64|0
1651066500000|2022-04-27 13:35:00|12861.23|12861.23|12863.37|12863.37|12867.32|12867.32|12843.77|12843.77|0
1651066800000|2022-04-27 13:40:00|12865.35|12865.35|12882.98|12882.98|12884.79|12884.79|12858.13|12858.13|0
1651067100000|2022-04-27 13:45:00|12882.3|12882.3|12874.45|12874.45|12884.84|12884.84|12871.67|12871.67|0
1651067400000|2022-04-27 13:50:00|12878.4|12878.4|12853.85|12853.85|12884.32|12884.32|12847.25|12847.25|0
1651067700000|2022-04-27 13:55:00|12852.49|12852.49|12857.53|12857.53|12860.95|12860.95|12846.98|12846.98|0
1651068000000|2022-04-27 14:00:00|12858.9|12858.9|12815.72|12815.72|12861.39|12861.39|12815.72|12815.72|0
1651068300000|2022-04-27 14:05:00|12816.4|12816.4|12814.04|12814.04|12830.58|12830.58|12803.09|12803.09|0
1651068600000|2022-04-27 14:10:00|12813.36|12813.36|12805.61|12805.61|12815.33|12815.33|12800.15|12800.15|0
1651068900000|2022-04-27 14:15:00|12805.07|12805.07|12790.15|12790.15|12805.07|12805.07|12785.9|12785.9|0
1651069200000|2022-04-27 14:20:00|12789.61|12789.61|12796.09|12796.09|12802.43|12802.43|12784.98|12784.98|0
1651069500000|2022-04-27 14:25:00|12796.77|12796.77|12791.01|12791.01|12803.21|12803.21|12791.01|12791.01|0
1651069800000|2022-04-27 14:30:00|12789.04|12789.04|12771.51|12771.51|12789.04|12789.04|12766.99|12766.99|0
1651070100000|2022-04-27 14:35:00|12773.48|12773.48|12782.66|12782.66|12783.84|12783.84|12772.45|12772.45|0
1651070400000|2022-04-27 14:40:00|12784.63|12784.63|12792.47|12792.47|12793.07|12793.07|12779.32|12779.32|0
1651070700000|2022-04-27 14:45:00|12793.07|12793.07|12812.53|12812.53|12813.9|12813.9|12791.7|12791.7|0
1651071000000|2022-04-27 14:50:00|12813.13|12813.13|12809.39|12809.39|12817.67|12817.67|12807.41|12807.41|0
1651071300000|2022-04-27 14:55:00|12805.44|12805.44|12825.61|12825.61|12825.61|12825.61|12805.44|12805.44|0
1651071600000|2022-04-27 15:00:00|12826.87|12826.87|12848.31|12848.31|12852.47|12852.47|12826.87|12826.87|0
1651071900000|2022-04-27 15:05:00|12847.63|12847.63|12840.86|12840.86|12848.02|12848.02|12840.86|12840.86|0
1651072200000|2022-04-27 15:10:00|12839.6|12839.6|12855.58|12855.58|12860.74|12860.74|12835.66|12835.66|0
1651072500000|2022-04-27 15:15:00|12857.55|12857.55|12857.95|12857.95|12864.54|12864.54|12854.46|12854.46|0
1651072800000|2022-04-27 15:20:00|12855.97|12855.97|12861.42|12861.42|12861.42|12861.42|12850.75|12850.75|0
1651073100000|2022-04-27 15:25:00|12859.45|12859.45|12874.38|12874.38|12875.75|12875.75|12854.27|12854.27|0
1651130100000|2022-04-28 07:15:00|13011.07|13011.07|13005.62|13005.62|13015.57|13015.57|12989.41|12989.41|0
1651130400000|2022-04-28 07:20:00|13006.99|13006.99|12994.58|12994.58|13006.99|13006.99|12988.46|12988.46|0
1651130700000|2022-04-28 07:25:00|12992.61|12992.61|13022.69|13022.69|13024.66|13024.66|12992.61|12992.61|0
1651131000000|2022-04-28 07:30:00|13020.71|13020.71|13000.33|13000.33|13024.93|13024.93|12990.53|12990.53|0
1651131300000|2022-04-28 07:35:00|13006.25|13006.25|13029.72|13029.72|13036.24|13036.24|13004.28|13004.28|0
1651131600000|2022-04-28 07:40:00|13031.69|13031.69|13064.37|13064.37|13066.94|13066.94|13031.69|13031.69|0
1651131900000|2022-04-28 07:45:00|13062.39|13062.39|13070.83|13070.83|13073.64|13073.64|13052.53|13052.53|0
1651132200000|2022-04-28 07:50:00|13074.78|13074.78|13074.6|13074.6|13079.49|13079.49|13063.69|13063.69|0
1651132500000|2022-04-28 07:55:00|13073.23|13073.23|13062.6|13062.6|13074.6|13074.6|13059.33|13059.33|0
1651132800000|2022-04-28 08:00:00|13064.65|13064.65|13086.52|13086.52|13088.5|13088.5|13060.7|13060.7|0
1651133100000|2022-04-28 08:05:00|13087.6|13087.6|13121.12|13121.12|13123.1|13123.1|13082.43|13082.43|0
1651133400000|2022-04-28 08:10:00|13117.17|13117.17|13118.96|13118.96|13123.1|13123.1|13113.04|13113.04|0
1651133700000|2022-04-28 08:15:00|13120.94|13120.94|13108.44|13108.44|13123.05|13123.05|13101.36|13101.36|0
1651134000000|2022-04-28 08:20:00|13109.12|13109.12|13108.35|13108.35|13111.09|13111.09|13100.61|13100.61|0
1651134300000|2022-04-28 08:25:00|13109.42|13109.42|13104.84|13104.84|13110.49|13110.49|13095.79|13095.79|0
1651134600000|2022-04-28 08:30:00|13105.38|13105.38|13107.04|13107.04|13111.98|13111.98|13102.65|13102.65|0
1651134900000|2022-04-28 08:35:00|13103.09|13103.09|13099.17|13099.17|13108.04|13108.04|13095.76|13095.76|0
1651135200000|2022-04-28 08:40:00|13097.8|13097.8|13106.46|13106.46|13107.07|13107.07|13097.8|13097.8|0
1651135500000|2022-04-28 08:45:00|13107.14|13107.14|13111.86|13111.86|13118.85|13118.85|13102.37|13102.37|0
1651135800000|2022-04-28 08:50:00|13112.55|13112.55|13096.64|13096.64|13113.23|13113.23|13087.1|13087.1|0
1651136100000|2022-04-28 08:55:00|13098.61|13098.61|13093.36|13093.36|13100.43|13100.43|13091.99|13091.99|0
1651136400000|2022-04-28 09:00:00|13095.33|13095.33|13092.26|13092.26|13098.18|13098.18|13089.06|13089.06|0
1651136700000|2022-04-28 09:05:00|13094.23|13094.23|13094.19|13094.19|13102.09|13102.09|13094.19|13094.19|0
1651137000000|2022-04-28 09:10:00|13093.51|13093.51|13114.4|13114.4|13114.4|13114.4|13093.51|13093.51|0
1651137300000|2022-04-28 09:15:00|13108.48|13108.48|13101.73|13101.73|13112.28|13112.28|13101.05|13101.05|0
1651137600000|2022-04-28 09:20:00|13092.47|13092.47|13102.1|13102.1|13102.1|13102.1|13092.47|13092.47|0
1651137900000|2022-04-28 09:25:00|13100.13|13100.13|13094.82|13094.82|13112.89|13112.89|13094.2|13094.2|0
1651138200000|2022-04-28 09:30:00|13096.79|13096.79|13112.59|13112.59|13112.59|13112.59|13090.3|13090.3|0
1651138500000|2022-04-28 09:35:00|13112.17|13112.17|13098.59|13098.59|13112.17|13112.17|13094.93|13094.93|0
1651138800000|2022-04-28 09:40:00|13104.51|13104.51|13109.01|13109.01|13111.13|13111.13|13100.57|13100.57|0
1651139100000|2022-04-28 09:45:00|13108.59|13108.59|13114.27|13114.27|13114.27|13114.27|13105.01|13105.01|0
1651139400000|2022-04-28 09:50:00|13112.3|13112.3|13109.86|13109.86|13112.69|13112.69|13103.94|13103.94|0
1651139700000|2022-04-28 09:55:00|13105.91|13105.91|13106.44|13106.44|13112.37|13112.37|13100.7|13100.7|0
1651140000000|2022-04-28 10:00:00|13110.39|13110.39|13111.83|13111.83|13114.69|13114.69|13106.87|13106.87|0
1651140300000|2022-04-28 10:05:00|13119.73|13119.73|13141.09|13141.09|13141.09|13141.09|13119.73|13119.73|0
1651140600000|2022-04-28 10:10:00|13140.48|13140.48|13151.89|13151.89|13156.16|13156.16|13140.48|13140.48|0
1651140900000|2022-04-28 10:15:00|13151.21|13151.21|13120.87|13120.87|13157.74|13157.74|13120.87|13120.87|0
1651141200000|2022-04-28 10:20:00|13120.19|13120.19|13121.4|13121.4|13124.02|13124.02|13117.67|13117.67|0
1651141500000|2022-04-28 10:25:00|13120.72|13120.72|13124.45|13124.45|13124.45|13124.45|13109.57|13109.57|0
1651141800000|2022-04-28 10:30:00|13122.84|13122.84|13125.04|13125.04|13126.79|13126.79|13119.11|13119.11|0
1651142100000|2022-04-28 10:35:00|13125.72|13125.72|13135.66|13135.66|13139.33|13139.33|13125.04|13125.04|0
1651142400000|2022-04-28 10:40:00|13137.63|13137.63|13147.79|13147.79|13152.15|13152.15|13136.95|13136.95|0
1651142700000|2022-04-28 10:45:00|13143.84|13143.84|13129.32|13129.32|13143.84|13143.84|13127.52|13127.52|0
1651143000000|2022-04-28 10:50:00|13130.53|13130.53|13138.82|13138.82|13138.82|13138.82|13127.41|13127.41|0
1651143300000|2022-04-28 10:55:00|13138.14|13138.14|13151.87|13151.87|13151.87|13151.87|13135.26|13135.26|0
1651143600000|2022-04-28 11:00:00|13153.24|13153.24|13167.6|13167.6|13167.6|13167.6|13153.24|13153.24|0
1651143900000|2022-04-28 11:05:00|13169.57|13169.57|13179.86|13179.86|13187.15|13187.15|13169.57|13169.57|0
1651144200000|2022-04-28 11:10:00|13181.06|13181.06|13180.01|13180.01|13183.88|13183.88|13174.7|13174.7|0
1651144500000|2022-04-28 11:15:00|13180.7|13180.7|13174.25|13174.25|13185.93|13185.93|13172.96|13172.96|0
1651144800000|2022-04-28 11:20:00|13172.44|13172.44|13188.72|13188.72|13188.72|13188.72|13172.44|13172.44|0
1651145100000|2022-04-28 11:25:00|13186.75|13186.75|13176.36|13176.36|13188.11|13188.11|13176.36|13176.36|0
1651145400000|2022-04-28 11:30:00|13178.33|13178.33|13181.92|13181.92|13182.6|13182.6|13178.33|13178.33|0
1651145700000|2022-04-28 11:35:00|13182.6|13182.6|13184.3|13184.3|13184.3|13184.3|13178.02|13178.02|0
1651146000000|2022-04-28 11:40:00|13185.12|13185.12|13193.99|13193.99|13195.36|13195.36|13184.88|13184.88|0
1651146300000|2022-04-28 11:45:00|13196.04|13196.04|13185.85|13185.85|13201.15|13201.15|13183.58|13183.58|0
1651146600000|2022-04-28 11:50:00|13191.78|13191.78|13204.85|13204.85|13204.85|13204.85|13191.09|13191.09|0
1651146900000|2022-04-28 11:55:00|13200.9|13200.9|13192.69|13192.69|13201.59|13201.59|13192.69|13192.69|0
1651147200000|2022-04-28 12:00:00|13194.66|13194.66|13193.59|13193.59|13194.66|13194.66|13182.27|13182.27|0
1651147500000|2022-04-28 12:05:00|13193.18|13193.18|13222.27|13222.27|13224.24|13224.24|13193.18|13193.18|0
1651147800000|2022-04-28 12:10:00|13220.29|13220.29|13193.34|13193.34|13220.29|13220.29|13193.34|13193.34|0
1651148100000|2022-04-28 12:15:00|13191.36|13191.36|13184.89|13184.89|13195.31|13195.31|13184.13|13184.13|0
1651148400000|2022-04-28 12:20:00|13186.87|13186.87|13201.3|13201.3|13204.2|13204.2|13186.87|13186.87|0
1651148700000|2022-04-28 12:25:00|13197.35|13197.35|13180.09|13180.09|13199.33|13199.33|13180.09|13180.09|0
1651149000000|2022-04-28 12:30:00|13182.06|13182.06|13181.83|13181.83|13182.06|13182.06|13170.15|13170.15|0
1651149300000|2022-04-28 12:35:00|13183.81|13183.81|13193.23|13193.23|13195.97|13195.97|13179.86|13179.86|0
1651149600000|2022-04-28 12:40:00|13193.92|13193.92|13204.68|13204.68|13209.44|13209.44|13193.92|13193.92|0
1651149900000|2022-04-28 12:45:00|13202.7|13202.7|13197.56|13197.56|13202.7|13202.7|13193.05|13193.05|0
1651150200000|2022-04-28 12:50:00|13195.59|13195.59|13212.17|13212.17|13212.17|13212.17|13194.24|13194.24|0
1651150500000|2022-04-28 12:55:00|13211.49|13211.49|13203.08|13203.08|13211.49|13211.49|13201.86|13201.86|0
1651150800000|2022-04-28 13:00:00|13201.1|13201.1|13206.68|13206.68|13208.4|13208.4|13197.16|13197.16|0
1651151100000|2022-04-28 13:05:00|13205.31|13205.31|13223.61|13223.61|13223.61|13223.61|13204.02|13204.02|0
1651151400000|2022-04-28 13:10:00|13224.97|13224.97|13214.91|13214.91|13227.27|13227.27|13212.39|13212.39|0
1651151700000|2022-04-28 13:15:00|13210.96|13210.96|13250.37|13250.37|13252.34|13252.34|13210.96|13210.96|0
1651152000000|2022-04-28 13:20:00|13249.68|13249.68|13242|13242|13250.59|13250.59|13241.24|13241.24|0
1651152300000|2022-04-28 13:25:00|13240.03|13240.03|13246.13|13246.13|13256.08|13256.08|13237.98|13237.98|0
1651152600000|2022-04-28 13:30:00|13243.4|13243.4|13234.91|13234.91|13256.12|13256.12|13224.49|13224.49|0
1651152900000|2022-04-28 13:35:00|13233.65|13233.65|13240.26|13240.26|13253.96|13253.96|13231.38|13231.38|0
1651153200000|2022-04-28 13:40:00|13239.19|13239.19|13213.38|13213.38|13247.95|13247.95|13212.7|13212.7|0
1651153500000|2022-04-28 13:45:00|13211.41|13211.41|13247.17|13247.17|13259.31|13259.31|13211.41|13211.41|0
1651153800000|2022-04-28 13:50:00|13247.85|13247.85|13236|13236|13247.85|13247.85|13229.68|13229.68|0
1651154100000|2022-04-28 13:55:00|13237.97|13237.97|13202.21|13202.21|13241.92|13241.92|13202.21|13202.21|0
1651154400000|2022-04-28 14:00:00|13203.28|13203.28|13208.13|13208.13|13212.08|13212.08|13193.63|13193.63|0
1651154700000|2022-04-28 14:05:00|13206.16|13206.16|13199.65|13199.65|13208.9|13208.9|13197.75|13197.75|0
1651155000000|2022-04-28 14:10:00|13198.58|13198.58|13156.95|13156.95|13198.58|13198.58|13156.95|13156.95|0
1651155300000|2022-04-28 14:15:00|13156.27|13156.27|13180.07|13180.07|13184.17|13184.17|13148.7|13148.7|0
1651155600000|2022-04-28 14:20:00|13182.05|13182.05|13135.45|13135.45|13182.13|13182.13|13135.45|13135.45|0
1651155900000|2022-04-28 14:25:00|13134.77|13134.77|13103.69|13103.69|13134.77|13134.77|13101.72|13101.72|0
1651156200000|2022-04-28 14:30:00|13103.01|13103.01|13071.74|13071.74|13103.69|13103.69|13068.32|13068.32|0
1651156500000|2022-04-28 14:35:00|13071.05|13071.05|13073.22|13073.22|13077.17|13077.17|13069.88|13069.88|0
1651156800000|2022-04-28 14:40:00|13077.17|13077.17|13072.38|13072.38|13081.12|13081.12|13068.28|13068.28|0
1651157100000|2022-04-28 14:45:00|13073.75|13073.75|13084.65|13084.65|13092.04|13092.04|13073.75|13073.75|0
1651157400000|2022-04-28 14:50:00|13085.06|13085.06|13088.29|13088.29|13090.26|13090.26|13078.33|13078.33|0
1651157700000|2022-04-28 14:55:00|13090.34|13090.34|13109.69|13109.69|13112.35|13112.35|13090.34|13090.34|0
1651158000000|2022-04-28 15:00:00|13107.71|13107.71|13120.37|13120.37|13122.34|13122.34|13107.71|13107.71|0
1651158300000|2022-04-28 15:05:00|13118.32|13118.32|13120.7|13120.7|13126.84|13126.84|13116.03|13116.03|0
1651158600000|2022-04-28 15:10:00|13119.63|13119.63|13130.06|13130.06|13133.48|13133.48|13119.63|13119.63|0
1651158900000|2022-04-28 15:15:00|13132.03|13132.03|13121.53|13121.53|13136.06|13136.06|13121.45|13121.45|0
1651159200000|2022-04-28 15:20:00|13119.56|13119.56|13114.52|13114.52|13124.99|13124.99|13114.36|13114.36|0
1651159500000|2022-04-28 15:25:00|13112.54|13112.54|13121.19|13121.19|13121.19|13121.19|13107.69|13107.69|0
1651216500000|2022-04-29 07:15:00|13198.11|13198.11|13205.55|13205.55|13216.13|13216.13|13198.11|13198.11|0
1651216800000|2022-04-29 07:20:00|13211.48|13211.48|13219.64|13219.64|13226.21|13226.21|13211.48|13211.48|0
1651217100000|2022-04-29 07:25:00|13227.54|13227.54|13212.02|13212.02|13233.24|13233.24|13208.61|13208.61|0
1651217400000|2022-04-29 07:30:00|13211.34|13211.34|13207.33|13207.33|13225.85|13225.85|13201.23|13201.23|0
1651217700000|2022-04-29 07:35:00|13199.43|13199.43|13204.23|13204.23|13208.18|13208.18|13182.21|13182.21|0
1651218000000|2022-04-29 07:40:00|13208.18|13208.18|13253.15|13253.15|13257.86|13257.86|13208.18|13208.18|0
1651218300000|2022-04-29 07:45:00|13261.05|13261.05|13291.21|13291.21|13291.9|13291.9|13251.33|13251.33|0
1651218600000|2022-04-29 07:50:00|13292.58|13292.58|13311.42|13311.42|13325.93|13325.93|13276.02|13276.02|0
1651218900000|2022-04-29 07:55:00|13309.37|13309.37|13338.62|13338.62|13339.99|13339.99|13308|13308|0
1651219200000|2022-04-29 08:00:00|13332.7|13332.7|13414.85|13414.85|13420.43|13420.43|13332.7|13332.7|0
1651219500000|2022-04-29 08:05:00|13412.88|13412.88|13449.36|13449.36|13509.5|13509.5|13412.88|13412.88|0
1651219800000|2022-04-29 08:10:00|13445.41|13445.41|13476.59|13476.59|13482.85|13482.85|13440.7|13440.7|0
1651220100000|2022-04-29 08:15:00|13482.52|13482.52|13539.2|13539.2|13539.2|13539.2|13480.55|13480.55|0
1651220400000|2022-04-29 08:20:00|13562.44|13562.44|13602.6|13602.6|13604.42|13604.42|13551.5|13551.5|0
1651220700000|2022-04-29 08:25:00|13586.19|13586.19|13713.16|13713.16|13718.34|13718.34|13586.19|13586.19|0
1651221000000|2022-04-29 08:30:00|13709.06|13709.06|13710.36|13710.36|13723.42|13723.42|13694.77|13694.77|0
1651221300000|2022-04-29 08:35:00|13721.3|13721.3|13825.71|13825.71|13825.85|13825.85|13721.3|13721.3|0
1651221600000|2022-04-29 08:40:00|13823.74|13823.74|13853.9|13853.9|13862.1|13862.1|13820.69|13820.69|0
1651221900000|2022-04-29 08:45:00|13855.88|13855.88|14058.21|14058.21|14076.16|14076.16|13855.88|13855.88|0
1651222200000|2022-04-29 08:50:00|14056.84|14056.84|14109.35|14109.35|14146.1|14146.1|14056.84|14056.84|0
1651222500000|2022-04-29 08:55:00|14109.95|14109.95|14028.4|14028.4|14121.6|14121.6|13991.8|13991.8|0
1651222800000|2022-04-29 09:00:00|14032.35|14032.35|13999.8|13999.8|14047.16|14047.16|13994|13994|0
1651223100000|2022-04-29 09:05:00|14001.77|14001.77|13993.13|13993.13|14063.07|14063.07|13984.93|13984.93|0
1651223400000|2022-04-29 09:10:00|13995.87|13995.87|13865.15|13865.15|13995.87|13995.87|13865.15|13865.15|0
1651223700000|2022-04-29 09:15:00|13871.99|13871.99|13817.95|13817.95|13873.35|13873.35|13766.62|13766.62|0
1651224000000|2022-04-29 09:20:00|13819.31|13819.31|13743.73|13743.73|13830.71|13830.71|13743.73|13743.73|0
1651224300000|2022-04-29 09:25:00|13743.13|13743.13|13699.26|13699.26|13760.93|13760.93|13699.26|13699.26|0
1651224600000|2022-04-29 09:30:00|13693.79|13693.79|13639.47|13639.47|13714.14|13714.14|13639.47|13639.47|0
1651224900000|2022-04-29 09:35:00|13641.44|13641.44|13666.86|13666.86|13694.66|13694.66|13623.67|13623.67|0
1651225200000|2022-04-29 09:40:00|13658.97|13658.97|13633.81|13633.81|13673.25|13673.25|13632.6|13632.6|0
1651225500000|2022-04-29 09:45:00|13629.86|13629.86|13647.54|13647.54|13647.54|13647.54|13599.28|13599.28|0
1651225800000|2022-04-29 09:50:00|13648.91|13648.91|13717.81|13717.81|13717.81|13717.81|13643.44|13643.44|0
1651226100000|2022-04-29 09:55:00|13713.86|13713.86|13676.78|13676.78|13713.86|13713.86|13660.63|13660.63|0
1651226400000|2022-04-29 10:00:00|13672.83|13672.83|13711.25|13711.25|13711.25|13711.25|13667.52|13667.52|0
1651226700000|2022-04-29 10:05:00|13710.05|13710.05|13731.75|13731.75|13753.01|13753.01|13707.29|13707.29|0
1651227000000|2022-04-29 10:10:00|13726.28|13726.28|13727.65|13727.65|13727.65|13727.65|13715.35|13715.35|0
1651227300000|2022-04-29 10:15:00|13723.7|13723.7|13709.24|13709.24|13729.45|13729.45|13709.24|13709.24|0
1651227600000|2022-04-29 10:20:00|13709.78|13709.78|13702.23|13702.23|13710.23|13710.23|13696.91|13696.91|0
1651227900000|2022-04-29 10:25:00|13700.25|13700.25|13707.76|13707.76|13714.8|13714.8|13700.25|13700.25|0
1651228200000|2022-04-29 10:30:00|13708.83|13708.83|13707.97|13707.97|13721.59|13721.59|13707.81|13707.81|0
1651228500000|2022-04-29 10:35:00|13709.34|13709.34|13706.88|13706.88|13717.89|13717.89|13700.87|13700.87|0
1651228800000|2022-04-29 10:40:00|13701.41|13701.41|13680.17|13680.17|13708.5|13708.5|13680.17|13680.17|0
1651229100000|2022-04-29 10:45:00|13678.19|13678.19|13645.78|13645.78|13678.19|13678.19|13645.78|13645.78|0
1651229400000|2022-04-29 10:50:00|13644.96|13644.96|13629.58|13629.58|13647.41|13647.41|13624.11|13624.11|0
1651229700000|2022-04-29 10:55:00|13632.31|13632.31|13658.79|13658.79|13658.79|13658.79|13632.31|13632.31|0
1651230000000|2022-04-29 11:00:00|13659.4|13659.4|13667.38|13667.38|13672.09|13672.09|13656.97|13656.97|0
1651230300000|2022-04-29 11:05:00|13660.55|13660.55|13662.99|13662.99|13662.99|13662.99|13652.05|13652.05|0
1651230600000|2022-04-29 11:10:00|13667.09|13667.09|13672.41|13672.41|13684.71|13684.71|13665.73|13665.73|0
1651230900000|2022-04-29 11:15:00|13671.05|13671.05|13691.68|13691.68|13691.68|13691.68|13668.31|13668.31|0
1651231200000|2022-04-29 11:20:00|13693.05|13693.05|13690.35|13690.35|13708.69|13708.69|13685.3|13685.3|0
1651231500000|2022-04-29 11:25:00|13682.14|13682.14|13684.66|13684.66|13692.1|13692.1|13677.82|13677.82|0
1651231800000|2022-04-29 11:30:00|13682.68|13682.68|13689.9|13689.9|13689.9|13689.9|13678.58|13678.58|0
1651232100000|2022-04-29 11:35:00|13688.7|13688.7|13677.8|13677.8|13689.53|13689.53|13672.48|13672.48|0
1651232400000|2022-04-29 11:40:00|13676.43|13676.43|13679.88|13679.88|13679.88|13679.88|13668.38|13668.38|0
1651232700000|2022-04-29 11:45:00|13681.25|13681.25|13686.88|13686.88|13695.69|13695.69|13681.25|13681.25|0
1651233000000|2022-04-29 11:50:00|13690.98|13690.98|13695.75|13695.75|13695.75|13695.75|13679.05|13679.05|0
1651233300000|2022-04-29 11:55:00|13696.29|13696.29|13685.85|13685.85|13699.37|13699.37|13685.85|13685.85|0
1651233600000|2022-04-29 12:00:00|13687.83|13687.83|13694.7|13694.7|13698.61|13698.61|13687.83|13687.83|0
1651233900000|2022-04-29 12:05:00|13692.73|13692.73|13707.63|13707.63|13719.26|13719.26|13692.73|13692.73|0
1651234200000|2022-04-29 12:10:00|13703.68|13703.68|13722.54|13722.54|13726.65|13726.65|13702.61|13702.61|0
1651234500000|2022-04-29 12:15:00|13724.52|13724.52|13736.9|13736.9|13736.9|13736.9|13721.1|13721.1|0
1651234800000|2022-04-29 12:20:00|13734.93|13734.93|13756.18|13756.18|13757.61|13757.61|13733.56|13733.56|0
1651235100000|2022-04-29 12:25:00|13755.35|13755.35|13734.3|13734.3|13755.35|13755.35|13732.93|13732.93|0
1651235400000|2022-04-29 12:30:00|13737.03|13737.03|13728.75|13728.75|13742.43|13742.43|13723.89|13723.89|0
1651235700000|2022-04-29 12:35:00|13726.01|13726.01|13712.48|13712.48|13726.01|13726.01|13707.27|13707.27|0
1651236000000|2022-04-29 12:40:00|13708.38|13708.38|13705.8|13705.8|13715.67|13715.67|13704.28|13704.28|0
1651236300000|2022-04-29 12:45:00|13709.75|13709.75|13667.21|13667.21|13713.25|13713.25|13667.21|13667.21|0
1651236600000|2022-04-29 12:50:00|13665.84|13665.84|13671.18|13671.18|13672.62|13672.62|13657.78|13657.78|0
1651236900000|2022-04-29 12:55:00|13676.65|13676.65|13671.27|13671.27|13679.39|13679.39|13664.88|13664.88|0
1651237200000|2022-04-29 13:00:00|13665.35|13665.35|13676.13|13676.13|13684.34|13684.34|13665.35|13665.35|0
1651237500000|2022-04-29 13:05:00|13673.4|13673.4|13674.3|13674.3|13684.79|13684.79|13666.56|13666.56|0
1651237800000|2022-04-29 13:10:00|13672.32|13672.32|13684.2|13684.2|13700.46|13700.46|13670.83|13670.83|0
1651238100000|2022-04-29 13:15:00|13676|13676|13695.63|13695.63|13696.84|13696.84|13672.66|13672.66|0
1651238400000|2022-04-29 13:20:00|13694.26|13694.26|13678.16|13678.16|13694.26|13694.26|13673.9|13673.9|0
1651238700000|2022-04-29 13:25:00|13676.79|13676.79|13704.5|13704.5|13705.87|13705.87|13672.67|13672.67|0
1651239000000|2022-04-29 13:30:00|13703.97|13703.97|13697.03|13697.03|13707.53|13707.53|13678.63|13678.63|0
1651239300000|2022-04-29 13:35:00|13695.66|13695.66|13734.03|13734.03|13745.58|13745.58|13693.96|13693.96|0
1651239600000|2022-04-29 13:40:00|13731.3|13731.3|13713.43|13713.43|13741.16|13741.16|13711.46|13711.46|0
1651239900000|2022-04-29 13:45:00|13707.96|13707.96|13714.63|13714.63|13723.61|13723.61|13702.96|13702.96|0
1651240200000|2022-04-29 13:50:00|13716.61|13716.61|13726.21|13726.21|13742.78|13742.78|13716.61|13716.61|0
1651240500000|2022-04-29 13:55:00|13730.16|13730.16|13731.15|13731.15|13734.91|13734.91|13714.1|13714.1|0
1651240800000|2022-04-29 14:00:00|13733.88|13733.88|13746.12|13746.12|13746.12|13746.12|13727.96|13727.96|0
1651241100000|2022-04-29 14:05:00|13747.49|13747.49|13728.32|13728.32|13753.22|13753.22|13723.61|13723.61|0
1651241400000|2022-04-29 14:10:00|13730.29|13730.29|13736.66|13736.66|13736.66|13736.66|13718.9|13718.9|0
1651241700000|2022-04-29 14:15:00|13738.63|13738.63|13690.34|13690.34|13750.78|13750.78|13682.14|13682.14|0
1651242000000|2022-04-29 14:20:00|13691.71|13691.71|13699.96|13699.96|13704.73|13704.73|13689.33|13689.33|0
1651242300000|2022-04-29 14:25:00|13701.94|13701.94|13674.98|13674.98|13705.78|13705.78|13674.98|13674.98|0
1651242600000|2022-04-29 14:30:00|13673.01|13673.01|13680.43|13680.43|13684.55|13684.55|13655.5|13655.5|0
1651242900000|2022-04-29 14:35:00|13678.46|13678.46|13673.83|13673.83|13682.56|13682.56|13667.56|13667.56|0
1651243200000|2022-04-29 14:40:00|13671.1|13671.1|13670.26|13670.26|13673.49|13673.49|13656.94|13656.94|0
1651243500000|2022-04-29 14:45:00|13669.65|13669.65|13672.38|13672.38|13673.66|13673.66|13662.91|13662.91|0
1651243800000|2022-04-29 14:50:00|13674.35|13674.35|13674.14|13674.14|13686.35|13686.35|13664.17|13664.17|0
1651244100000|2022-04-29 14:55:00|13678.09|13678.09|13681.34|13681.34|13688.95|13688.95|13673.99|13673.99|0
1651244400000|2022-04-29 15:00:00|13685.44|13685.44|13669.67|13669.67|13687.41|13687.41|13669.67|13669.67|0
1651244700000|2022-04-29 15:05:00|13668.31|13668.31|13694.96|13694.96|13695.5|13695.5|13668.31|13668.31|0
1651245000000|2022-04-29 15:10:00|13692.99|13692.99|13678.78|13678.78|13692.99|13692.99|13674.18|13674.18|0
1651245300000|2022-04-29 15:15:00|13684.25|13684.25|13684.9|13684.9|13685.93|13685.93|13678.22|13678.22|0
1651245600000|2022-04-29 15:20:00|13690.82|13690.82|13699.43|13699.43|13709.14|13709.14|13682.39|13682.39|0
1651245900000|2022-04-29 15:25:00|13698.89|13698.89|13696.29|13696.29|13710.29|13710.29|13682.61|13682.61|0
1651562100000|2022-05-03 07:15:00|13684.53|13684.53|13700.48|13700.48|13706.4|13706.4|13660.44|13660.44|0
1651562400000|2022-05-03 07:20:00|13701.85|13701.85|13736.89|13736.89|13740.83|13740.83|13697.46|13697.46|0
1651562700000|2022-05-03 07:25:00|13734.92|13734.92|13732.74|13732.74|13744.88|13744.88|13728.33|13728.33|0
1651563000000|2022-05-03 07:30:00|13731.37|13731.37|13717.53|13717.53|13740.53|13740.53|13717.53|13717.53|0
1651563300000|2022-05-03 07:35:00|13716.93|13716.93|13654.02|13654.02|13716.93|13716.93|13654.02|13654.02|0
1651563600000|2022-05-03 07:40:00|13648.1|13648.1|13679.01|13679.01|13680.98|13680.98|13627.3|13627.3|0
1651563900000|2022-05-03 07:45:00|13675.06|13675.06|13623.88|13623.88|13675.06|13675.06|13622.35|13622.35|0
1651564200000|2022-05-03 07:50:00|13617.96|13617.96|13624.36|13624.36|13625.88|13625.88|13602.49|13602.49|0
1651564500000|2022-05-03 07:55:00|13622.99|13622.99|13601.41|13601.41|13626.48|13626.48|13598.68|13598.68|0
1651564800000|2022-05-03 08:00:00|13600.21|13600.21|13609.35|13609.35|13610.99|13610.99|13574.04|13574.04|0
1651565100000|2022-05-03 08:05:00|13607.98|13607.98|13603.83|13603.83|13618.24|13618.24|13601.08|13601.08|0
1651565400000|2022-05-03 08:10:00|13601.09|13601.09|13591.71|13591.71|13601.09|13601.09|13588.37|13588.37|0
1651565700000|2022-05-03 08:15:00|13591.3|13591.3|13584.36|13584.36|13598.63|13598.63|13582.45|13582.45|0
1651566000000|2022-05-03 08:20:00|13580.25|13580.25|13530.81|13530.81|13580.25|13580.25|13530.81|13530.81|0
1651566300000|2022-05-03 08:25:00|13529.44|13529.44|13531.22|13531.22|13542.29|13542.29|13529.44|13529.44|0
1651566600000|2022-05-03 08:30:00|13532.59|13532.59|13499.71|13499.71|13532.59|13532.59|13499.71|13499.71|0
1651566900000|2022-05-03 08:35:00|13501.69|13501.69|13484.18|13484.18|13501.69|13501.69|13479.4|13479.4|0
1651567200000|2022-05-03 08:40:00|13480.23|13480.23|13430.01|13430.01|13486.16|13486.16|13430.01|13430.01|0
1651567500000|2022-05-03 08:45:00|13431.99|13431.99|13416.81|13416.81|13442.16|13442.16|13416.05|13416.05|0
1651567800000|2022-05-03 08:50:00|13417.66|13417.66|13427.85|13427.85|13431.43|13431.43|13416.39|13416.39|0
1651568100000|2022-05-03 08:55:00|13421.92|13421.92|13396.97|13396.97|13422.91|13422.91|13396.97|13396.97|0
1651568400000|2022-05-03 09:00:00|13398.05|13398.05|13404.58|13404.58|13404.88|13404.88|13396.83|13396.83|0
1651568700000|2022-05-03 09:05:00|13403.22|13403.22|13410.19|13410.19|13415.49|13415.49|13398.79|13398.79|0
1651569000000|2022-05-03 09:10:00|13416.11|13416.11|13418.22|13418.22|13419.95|13419.95|13412.29|13412.29|0
1651569300000|2022-05-03 09:15:00|13419.29|13419.29|13443.66|13443.66|13447.76|13447.76|13419.29|13419.29|0
1651569600000|2022-05-03 09:20:00|13445.34|13445.34|13403.17|13403.17|13449.29|13449.29|13400.6|13400.6|0
1651569900000|2022-05-03 09:25:00|13401.8|13401.8|13397.39|13397.39|13406.99|13406.99|13387.52|13387.52|0
1651570200000|2022-05-03 09:30:00|13395.42|13395.42|13390.86|13390.86|13396.79|13396.79|13388.89|13388.89|0
1651570500000|2022-05-03 09:35:00|13388.89|13388.89|13384.57|13384.57|13388.89|13388.89|13376.14|13376.14|0
1651570800000|2022-05-03 09:40:00|13385.18|13385.18|13390.66|13390.66|13390.66|13390.66|13381.39|13381.39|0
1651571100000|2022-05-03 09:45:00|13386.71|13386.71|13396.95|13396.95|13396.95|13396.95|13386.71|13386.71|0
1651571400000|2022-05-03 09:50:00|13393|13393|13385.79|13385.79|13396.34|13396.34|13378.42|13378.42|0
1651571700000|2022-05-03 09:55:00|13383.82|13383.82|13374.7|13374.7|13388.97|13388.97|13369.99|13369.99|0
1651572000000|2022-05-03 10:00:00|13377.44|13377.44|13388.69|13388.69|13388.69|13388.69|13368.78|13368.78|0
1651572300000|2022-05-03 10:05:00|13384.74|13384.74|13381.15|13381.15|13390.66|13390.66|13381.15|13381.15|0
1651572600000|2022-05-03 10:10:00|13380.62|13380.62|13363.14|13363.14|13380.62|13380.62|13363.14|13363.14|0
1651572900000|2022-05-03 10:15:00|13365.11|13365.11|13358.3|13358.3|13365.11|13365.11|13357.22|13357.22|0
1651573200000|2022-05-03 10:20:00|13352.38|13352.38|13346.05|13346.05|13352.51|13352.51|13343.59|13343.59|0
1651573500000|2022-05-03 10:25:00|13347.42|13347.42|13333.52|13333.52|13352.73|13352.73|13332.92|13332.92|0
1651573800000|2022-05-03 10:30:00|13334.89|13334.89|13321.75|13321.75|13334.89|13334.89|13315.06|13315.06|0
1651574100000|2022-05-03 10:35:00|13324.48|13324.48|13324.74|13324.74|13324.74|13324.74|13316.79|13316.79|0
1651574400000|2022-05-03 10:40:00|13326.72|13326.72|13328.66|13328.66|13336.73|13336.73|13325.35|13325.35|0
1651574700000|2022-05-03 10:45:00|13328.24|13328.24|13306.53|13306.53|13328.24|13328.24|13306.53|13306.53|0
1651575000000|2022-05-03 10:50:00|13308.51|13308.51|13328.86|13328.86|13331.6|13331.6|13308.51|13308.51|0
1651575300000|2022-05-03 10:55:00|13331.6|13331.6|13309.43|13309.43|13331.6|13331.6|13308.51|13308.51|0
1651575600000|2022-05-03 11:00:00|13307.46|13307.46|13304.44|13304.44|13320.07|13320.07|13304.44|13304.44|0
1651575900000|2022-05-03 11:05:00|13303.9|13303.9|13310.55|13310.55|13310.55|13310.55|13299.95|13299.95|0
1651576200000|2022-05-03 11:10:00|13314.5|13314.5|13326.48|13326.48|13326.48|13326.48|13311.73|13311.73|0
1651576500000|2022-05-03 11:15:00|13330.43|13330.43|13334.36|13334.36|13340.3|13340.3|13330.43|13330.43|0
1651576800000|2022-05-03 11:20:00|13338.31|13338.31|13354.26|13354.26|13354.26|13354.26|13338.31|13338.31|0
1651577100000|2022-05-03 11:25:00|13355.5|13355.5|13333.91|13333.91|13355.91|13355.91|13330.57|13330.57|0
1651577400000|2022-05-03 11:30:00|13331.94|13331.94|13300.56|13300.56|13331.94|13331.94|13300.56|13300.56|0
1651577700000|2022-05-03 11:35:00|13300.03|13300.03|13288.11|13288.11|13304.8|13304.8|13288.11|13288.11|0
1651578000000|2022-05-03 11:40:00|13286.13|13286.13|13275.18|13275.18|13286.13|13286.13|13267.29|13267.29|0
1651578300000|2022-05-03 11:45:00|13276.55|13276.55|13295.26|13295.26|13295.26|13295.26|13276.24|13276.24|0
1651578600000|2022-05-03 11:50:00|13293.28|13293.28|13316.98|13316.98|13322.9|13322.9|13291.31|13291.31|0
1651578900000|2022-05-03 11:55:00|13315|13315|13306.92|13306.92|13318.96|13318.96|13306.53|13306.53|0
1651579200000|2022-05-03 12:00:00|13300.99|13300.99|13274.54|13274.54|13302.97|13302.97|13274.54|13274.54|0
1651579500000|2022-05-03 12:05:00|13277.28|13277.28|13223.65|13223.65|13281.23|13281.23|13202.54|13202.54|0
1651579800000|2022-05-03 12:10:00|13221.67|13221.67|13228.42|13228.42|13236.11|13236.11|13197.38|13197.38|0
1651580100000|2022-05-03 12:15:00|13230.4|13230.4|13213.23|13213.23|13236.32|13236.32|13200.78|13200.78|0
1651580400000|2022-05-03 12:20:00|13217.18|13217.18|13183.25|13183.25|13223.69|13223.69|13183.25|13183.25|0
1651580700000|2022-05-03 12:25:00|13185.23|13185.23|13173.39|13173.39|13185.23|13185.23|13155.61|13155.61|0
1651581000000|2022-05-03 12:30:00|13183.26|13183.26|13197.59|13197.59|13201.54|13201.54|13178.92|13178.92|0
1651581300000|2022-05-03 12:35:00|13195.62|13195.62|13198.75|13198.75|13205.96|13205.96|13188.12|13188.12|0
1651581600000|2022-05-03 12:40:00|13200.72|13200.72|13179.46|13179.46|13202.7|13202.7|13174.75|13174.75|0
1651581900000|2022-05-03 12:45:00|13181.44|13181.44|13209.21|13209.21|13209.21|13209.21|13181.44|13181.44|0
1651582200000|2022-05-03 12:50:00|13211.94|13211.94|13189.2|13189.2|13212.78|13212.78|13189.2|13189.2|0
1651582500000|2022-05-03 12:55:00|13193.15|13193.15|13220.33|13220.33|13220.33|13220.33|13193.15|13193.15|0
1651582800000|2022-05-03 13:00:00|13222.3|13222.3|13207.1|13207.1|13222.3|13222.3|13197.05|13197.05|0
1651583100000|2022-05-03 13:05:00|13205.12|13205.12|13205.21|13205.21|13205.21|13205.21|13189.94|13189.94|0
1651583400000|2022-05-03 13:10:00|13213.11|13213.11|13210.54|13210.54|13216.6|13216.6|13204.62|13204.62|0
1651583700000|2022-05-03 13:15:00|13208.57|13208.57|13199.71|13199.71|13215.03|13215.03|13199.71|13199.71|0
1651584000000|2022-05-03 13:20:00|13197.73|13197.73|13172.6|13172.6|13197.73|13197.73|13166.68|13166.68|0
1651584300000|2022-05-03 13:25:00|13174.57|13174.57|13159.66|13159.66|13176.55|13176.55|13158.84|13158.84|0
1651584600000|2022-05-03 13:30:00|13161.02|13161.02|13227.47|13227.47|13230.2|13230.2|13149.18|13149.18|0
1651584900000|2022-05-03 13:35:00|13223.52|13223.52|13173.98|13173.98|13223.52|13223.52|13168.06|13168.06|0
1651585200000|2022-05-03 13:40:00|13173.38|13173.38|13175.75|13175.75|13189.03|13189.03|13165.48|13165.48|0
1651585500000|2022-05-03 13:45:00|13171.8|13171.8|13167.03|13167.03|13174.29|13174.29|13159.21|13159.21|0
1651585800000|2022-05-03 13:50:00|13166.5|13166.5|13195.95|13195.95|13195.95|13195.95|13166.5|13166.5|0
1651586100000|2022-05-03 13:55:00|13198.52|13198.52|13215.92|13215.92|13221.69|13221.69|13198.52|13198.52|0
1651586400000|2022-05-03 14:00:00|13211.97|13211.97|13234.95|13234.95|13238.44|13238.44|13211.97|13211.97|0
1651586700000|2022-05-03 14:05:00|13233.58|13233.58|13206.95|13206.95|13242.4|13242.4|13206.22|13206.22|0
1651587000000|2022-05-03 14:10:00|13210.9|13210.9|13205.74|13205.74|13217.58|13217.58|13200.42|13200.42|0
1651587300000|2022-05-03 14:15:00|13207.11|13207.11|13172.02|13172.02|13209.33|13209.33|13168.48|13168.48|0
1651587600000|2022-05-03 14:20:00|13171.48|13171.48|13192.32|13192.32|13196.27|13196.27|13169.5|13169.5|0
1651587900000|2022-05-03 14:25:00|13194.3|13194.3|13185.28|13185.28|13200.05|13200.05|13182.84|13182.84|0
1651588200000|2022-05-03 14:30:00|13187.25|13187.25|13076.16|13076.16|13189.99|13189.99|13053.07|13053.07|0
1651588500000|2022-05-03 14:35:00|13068.27|13068.27|13124.37|13124.37|13125.32|13125.32|13068.27|13068.27|0
1651588800000|2022-05-03 14:40:00|13126.34|13126.34|13125.14|13125.14|13138.96|13138.96|13123.77|13123.77|0
1651589100000|2022-05-03 14:45:00|13124.73|13124.73|13142.68|13142.68|13144.66|13144.66|13115.12|13115.12|0
1651589400000|2022-05-03 14:50:00|13144.05|13144.05|13156.96|13156.96|13165.09|13165.09|13144.05|13144.05|0
1651589700000|2022-05-03 14:55:00|13160.91|13160.91|13184.56|13184.56|13192.01|13192.01|13160.91|13160.91|0
1651590000000|2022-05-03 15:00:00|13186.54|13186.54|13200.22|13200.22|13202.19|13202.19|13179.85|13179.85|0
1651590300000|2022-05-03 15:05:00|13200.75|13200.75|13221.64|13221.64|13238.81|13238.81|13200.75|13200.75|0
1651590600000|2022-05-03 15:10:00|13220.28|13220.28|13219.59|13219.59|13226.96|13226.96|13207.73|13207.73|0
1651590900000|2022-05-03 15:15:00|13223.54|13223.54|13248.01|13248.01|13249.57|13249.57|13223.54|13223.54|0
1651591200000|2022-05-03 15:20:00|13251.96|13251.96|13258.58|13258.58|13272.33|13272.33|13249.34|13249.34|0
1651591500000|2022-05-03 15:25:00|13258.05|13258.05|13234.36|13234.36|13268.15|13268.15|13232.56|13232.56|0
1651648500000|2022-05-04 07:15:00|13432.28|13432.28|13358.53|13358.53|13443.67|13443.67|13340.3|13340.3|0
1651648800000|2022-05-04 07:20:00|13356.56|13356.56|13322.37|13322.37|13360.04|13360.04|13322.37|13322.37|0
1651649100000|2022-05-04 07:25:00|13323.73|13323.73|13286.81|13286.81|13337.86|13337.86|13285.15|13285.15|0
1651649400000|2022-05-04 07:30:00|13282.86|13282.86|13267.47|13267.47|13282.86|13282.86|13264.74|13264.74|0
1651649700000|2022-05-04 07:35:00|13275.37|13275.37|13272.93|13272.93|13282.21|13282.21|13249.44|13249.44|0
1651650000000|2022-05-04 07:40:00|13274.3|13274.3|13288.84|13288.84|13299.15|13299.15|13265.87|13265.87|0
1651650300000|2022-05-04 07:45:00|13290.81|13290.81|13285.45|13285.45|13312.17|13312.17|13271.64|13271.64|0
1651650600000|2022-05-04 07:50:00|13283.48|13283.48|13294.7|13294.7|13306.86|13306.86|13283.48|13283.48|0
1651650900000|2022-05-04 07:55:00|13294.17|13294.17|13249.27|13249.27|13296.14|13296.14|13247.9|13247.9|0
1651651200000|2022-05-04 08:00:00|13250.64|13250.64|13239.18|13239.18|13263.85|13263.85|13235.23|13235.23|0
1651651500000|2022-05-04 08:05:00|13233.71|13233.71|13233.55|13233.55|13235.68|13235.68|13222.32|13222.32|0
1651651800000|2022-05-04 08:10:00|13231.58|13231.58|13256.48|13256.48|13266.21|13266.21|13231.58|13231.58|0
1651652100000|2022-05-04 08:15:00|13260.58|13260.58|13280.17|13280.17|13284.87|13284.87|13260.58|13260.58|0
1651652400000|2022-05-04 08:20:00|13284.27|13284.27|13295.28|13295.28|13300.44|13300.44|13283.73|13283.73|0
1651652700000|2022-05-04 08:25:00|13298.01|13298.01|13301.51|13301.51|13306.67|13306.67|13295.43|13295.43|0
1651653000000|2022-05-04 08:30:00|13300.15|13300.15|13285.19|13285.19|13302.72|13302.72|13285.19|13285.19|0
1651653300000|2022-05-04 08:35:00|13289.14|13289.14|13269.81|13269.81|13289.14|13289.14|13269.81|13269.81|0
1651653600000|2022-05-04 08:40:00|13272.54|13272.54|13264.12|13264.12|13273.08|13273.08|13262.83|13262.83|0
1651653900000|2022-05-04 08:45:00|13264.95|13264.95|13271.14|13271.14|13281.3|13281.3|13264.26|13264.26|0
1651654200000|2022-05-04 08:50:00|13273.12|13273.12|13249.73|13249.73|13273.12|13273.12|13249.73|13249.73|0
1651654500000|2022-05-04 08:55:00|13251.1|13251.1|13246.08|13246.08|13254.44|13254.44|13246.08|13246.08|0
1651654800000|2022-05-04 09:00:00|13246.9|13246.9|13250.25|13250.25|13256.17|13256.17|13245.08|13245.08|0
1651655100000|2022-05-04 09:05:00|13254.2|13254.2|13241.94|13241.94|13255.41|13255.41|13241.94|13241.94|0
1651655400000|2022-05-04 09:10:00|13240.73|13240.73|13247.65|13247.65|13252.56|13252.56|13239.8|13239.8|0
1651655700000|2022-05-04 09:15:00|13248.06|13248.06|13240.02|13240.02|13256.72|13256.72|13238.65|13238.65|0
1651656000000|2022-05-04 09:20:00|13242.76|13242.76|13245.89|13245.89|13247.87|13247.87|13239.59|13239.59|0
1651656300000|2022-05-04 09:25:00|13244.82|13244.82|13226.21|13226.21|13244.82|13244.82|13223.47|13223.47|0
1651656600000|2022-05-04 09:30:00|13228.02|13228.02|13241.12|13241.12|13246.16|13246.16|13228.02|13228.02|0
1651656900000|2022-05-04 09:35:00|13242.48|13242.48|13229.95|13229.95|13245.06|13245.06|13224.64|13224.64|0
1651657200000|2022-05-04 09:40:00|13231.93|13231.93|13228.74|13228.74|13232.53|13232.53|13226.77|13226.77|0
1651657500000|2022-05-04 09:45:00|13229.28|13229.28|13228.08|13228.08|13236.81|13236.81|13226.64|13226.64|0
1651657800000|2022-05-04 09:50:00|13232.18|13232.18|13237.12|13237.12|13241.4|13241.4|13224.8|13224.8|0
1651658100000|2022-05-04 09:55:00|13236.58|13236.58|13238.94|13238.94|13242.51|13242.51|13232.48|13232.48|0
1651658400000|2022-05-04 10:00:00|13240.31|13240.31|13252.01|13252.01|13252.01|13252.01|13234.39|13234.39|0
1651658700000|2022-05-04 10:05:00|13250.64|13250.64|13270.59|13270.59|13271.81|13271.81|13248.74|13248.74|0
1651659000000|2022-05-04 10:10:00|13272.57|13272.57|13274.49|13274.49|13278.59|13278.59|13269.54|13269.54|0
1651659300000|2022-05-04 10:15:00|13275.09|13275.09|13272.88|13272.88|13278.88|13278.88|13270.23|13270.23|0
1651659600000|2022-05-04 10:20:00|13268.93|13268.93|13275.76|13275.76|13280.78|13280.78|13266.96|13266.96|0
1651659900000|2022-05-04 10:25:00|13277.13|13277.13|13281.53|13281.53|13284.26|13284.26|13274.4|13274.4|0
1651660200000|2022-05-04 10:30:00|13283.33|13283.33|13298.35|13298.35|13301.86|13301.86|13283.33|13283.33|0
1651660500000|2022-05-04 10:35:00|13301.08|13301.08|13322.34|13322.34|13322.34|13322.34|13301.08|13301.08|0
1651660800000|2022-05-04 10:40:00|13321.74|13321.74|13312.47|13312.47|13321.74|13321.74|13312.47|13312.47|0
1651661100000|2022-05-04 10:45:00|13311.1|13311.1|13306.08|13306.08|13314.44|13314.44|13306.08|13306.08|0
1651661400000|2022-05-04 10:50:00|13310.03|13310.03|13307.1|13307.1|13311.1|13311.1|13305.73|13305.73|0
1651661700000|2022-05-04 10:55:00|13309.07|13309.07|13296.18|13296.18|13309.07|13309.07|13292.23|13292.23|0
1651662000000|2022-05-04 11:00:00|13298.92|13298.92|13297.87|13297.87|13298.92|13298.92|13291.31|13291.31|0
1651662300000|2022-05-04 11:05:00|13297.27|13297.27|13301.46|13301.46|13311.34|13311.34|13289.68|13289.68|0
1651662600000|2022-05-04 11:10:00|13303.88|13303.88|13310.06|13310.06|13312.64|13312.64|13299.77|13299.77|0
1651662900000|2022-05-04 11:15:00|13312.04|13312.04|13307.72|13307.72|13312.04|13312.04|13305.75|13305.75|0
1651663200000|2022-05-04 11:20:00|13308.32|13308.32|13319.14|13319.14|13321.11|13321.11|13308.32|13308.32|0
1651663500000|2022-05-04 11:25:00|13318.54|13318.54|13328|13328|13328|13328|13312.61|13312.61|0
1651663800000|2022-05-04 11:30:00|13324.05|13324.05|13324.12|13324.12|13324.72|13324.72|13314.93|13314.93|0
1651664100000|2022-05-04 11:35:00|13320.17|13320.17|13317.5|13317.5|13320.17|13320.17|13308.01|13308.01|0
1651664400000|2022-05-04 11:40:00|13319.48|13319.48|13320.3|13320.3|13322.27|13322.27|13316.95|13316.95|0
1651664700000|2022-05-04 11:45:00|13319.76|13319.76|13325.16|13325.16|13327.96|13327.96|13315.81|13315.81|0
1651665000000|2022-05-04 11:50:00|13326.23|13326.23|13321.54|13321.54|13330.59|13330.59|13321.54|13321.54|0
1651665300000|2022-05-04 11:55:00|13320.93|13320.93|13327.46|13327.46|13328.06|13328.06|13319.57|13319.57|0
1651665600000|2022-05-04 12:00:00|13328.83|13328.83|13326.63|13326.63|13339.23|13339.23|13326.63|13326.63|0
1651665900000|2022-05-04 12:05:00|13325.26|13325.26|13318.87|13318.87|13326.48|13326.48|13314.32|13314.32|0
1651666200000|2022-05-04 12:10:00|13314.92|13314.92|13398|13398|13400|13400|13309.62|13309.62|0
1651666500000|2022-05-04 12:15:00|13398.82|13398.82|13383.89|13383.89|13430.26|13430.26|13382.4|13382.4|0
1651666800000|2022-05-04 12:20:00|13387.84|13387.84|13377.26|13377.26|13391.94|13391.94|13366.33|13366.33|0
1651667100000|2022-05-04 12:25:00|13379.24|13379.24|13364.15|13364.15|13392.91|13392.91|13358.87|13358.87|0
1651667400000|2022-05-04 12:30:00|13363.3|13363.3|13400.82|13400.82|13400.82|13400.82|13363.3|13363.3|0
1651667700000|2022-05-04 12:35:00|13402.08|13402.08|13415.22|13415.22|13431.86|13431.86|13402.08|13402.08|0
1651668000000|2022-05-04 12:40:00|13414.15|13414.15|13381.46|13381.46|13416.28|13416.28|13381.46|13381.46|0
1651668300000|2022-05-04 12:45:00|13381.88|13381.88|13395.4|13395.4|13399.35|13399.35|13377.33|13377.33|0
1651668600000|2022-05-04 12:50:00|13399.35|13399.35|13405.01|13405.01|13422.33|13422.33|13397.38|13397.38|0
1651668900000|2022-05-04 12:55:00|13403.65|13403.65|13398.64|13398.64|13403.65|13403.65|13396.66|13396.66|0
1651669200000|2022-05-04 13:00:00|13398.1|13398.1|13413.2|13413.2|13419.44|13419.44|13396.73|13396.73|0
1651669500000|2022-05-04 13:05:00|13412.13|13412.13|13420.21|13420.21|13429.83|13429.83|13411.36|13411.36|0
1651669800000|2022-05-04 13:10:00|13421.58|13421.58|13412.91|13412.91|13430.7|13430.7|13410.69|13410.69|0
1651670100000|2022-05-04 13:15:00|13411.54|13411.54|13411.82|13411.82|13416.61|13416.61|13407.8|13407.8|0
1651670400000|2022-05-04 13:20:00|13414.56|13414.56|13428.16|13428.16|13435.31|13435.31|13412.16|13412.16|0
1651670700000|2022-05-04 13:25:00|13430.14|13430.14|13420.78|13420.78|13434.3|13434.3|13415.47|13415.47|0
1651671000000|2022-05-04 13:30:00|13420.36|13420.36|13429.76|13429.76|13431.81|13431.81|13420.07|13420.07|0
1651671300000|2022-05-04 13:35:00|13425.81|13425.81|13450.31|13450.31|13455.84|13455.84|13425.65|13425.65|0
1651671600000|2022-05-04 13:40:00|13448.94|13448.94|13437.09|13437.09|13449.55|13449.55|13434.35|13434.35|0
1651671900000|2022-05-04 13:45:00|13439.82|13439.82|13441.66|13441.66|13442.14|13442.14|13424.68|13424.68|0
1651672200000|2022-05-04 13:50:00|13445.6|13445.6|13456.09|13456.09|13469.18|13469.18|13442.26|13442.26|0
1651672500000|2022-05-04 13:55:00|13460.04|13460.04|13457.62|13457.62|13463.54|13463.54|13452.14|13452.14|0
1651672800000|2022-05-04 14:00:00|13458.99|13458.99|13463.39|13463.39|13463.39|13463.39|13447.21|13447.21|0
1651673100000|2022-05-04 14:05:00|13465.37|13465.37|13473.46|13473.46|13475.36|13475.36|13455.19|13455.19|0
1651673400000|2022-05-04 14:10:00|13474.83|13474.83|13477.16|13477.16|13485.08|13485.08|13468.6|13468.6|0
1651673700000|2022-05-04 14:15:00|13475.79|13475.79|13470.16|13470.16|13475.79|13475.79|13459.8|13459.8|0
1651674000000|2022-05-04 14:20:00|13466.21|13466.21|13477.75|13477.75|13477.75|13477.75|13464.24|13464.24|0
1651674300000|2022-05-04 14:25:00|13479.72|13479.72|13495.43|13495.43|13502.52|13502.52|13475.77|13475.77|0
1651674600000|2022-05-04 14:30:00|13493.46|13493.46|13493.86|13493.86|13493.86|13493.86|13478.26|13478.26|0
1651674900000|2022-05-04 14:35:00|13495.83|13495.83|13524.04|13524.04|13524.04|13524.04|13493.44|13493.44|0
1651675200000|2022-05-04 14:40:00|13522.67|13522.67|13513.18|13513.18|13529.89|13529.89|13513.18|13513.18|0
1651675500000|2022-05-04 14:45:00|13515.15|13515.15|13530.44|13530.44|13530.44|13530.44|13515.15|13515.15|0
1651675800000|2022-05-04 14:50:00|13531.04|13531.04|13517.29|13517.29|13531.81|13531.81|13517.29|13517.29|0
1651676100000|2022-05-04 14:55:00|13516.68|13516.68|13501.8|13501.8|13519.26|13519.26|13499.5|13499.5|0
1651676400000|2022-05-04 15:00:00|13503.78|13503.78|13503.38|13503.38|13512.65|13512.65|13502.01|13502.01|0
1651676700000|2022-05-04 15:05:00|13505.19|13505.19|13515.97|13515.97|13516.28|13516.28|13505.19|13505.19|0
1651677000000|2022-05-04 15:10:00|13517.94|13517.94|13491.88|13491.88|13518.55|13518.55|13491.88|13491.88|0
1651677300000|2022-05-04 15:15:00|13494.61|13494.61|13493.97|13493.97|13496.15|13496.15|13488.76|13488.76|0
1651677600000|2022-05-04 15:20:00|13494.39|13494.39|13511.15|13511.15|13511.15|13511.15|13494.39|13494.39|0
1651677900000|2022-05-04 15:25:00|13510.55|13510.55|13488.49|13488.49|13511.92|13511.92|13485.02|13485.02|0
1651734900000|2022-05-05 07:15:00|13646.6|13646.6|13645.67|13645.67|13677.58|13677.58|13645.52|13645.52|0
1651735200000|2022-05-05 07:20:00|13643.7|13643.7|13622.73|13622.73|13643.7|13643.7|13621.09|13621.09|0
1651735500000|2022-05-05 07:25:00|13620.76|13620.76|13628.07|13628.07|13642.94|13642.94|13620.76|13620.76|0
1651735800000|2022-05-05 07:30:00|13629.43|13629.43|13600.25|13600.25|13632.78|13632.78|13591.6|13591.6|0
1651736100000|2022-05-05 07:35:00|13594.33|13594.33|13574.6|13574.6|13595.3|13595.3|13574.6|13574.6|0
1651736400000|2022-05-05 07:40:00|13576.58|13576.58|13587.01|13587.01|13588.36|13588.36|13576.58|13576.58|0
1651736700000|2022-05-05 07:45:00|13596.88|13596.88|13603.27|13603.27|13606.45|13606.45|13590.2|13590.2|0
1651737000000|2022-05-05 07:50:00|13607.21|13607.21|13613.71|13613.71|13617.68|13617.68|13599.32|13599.32|0
1651737300000|2022-05-05 07:55:00|13609.76|13609.76|13613.65|13613.65|13615.02|13615.02|13597.31|13597.31|0
1651737600000|2022-05-05 08:00:00|13612.45|13612.45|13612.21|13612.21|13614.79|13614.79|13604.4|13604.4|0
1651737900000|2022-05-05 08:05:00|13608.26|13608.26|13618.29|13618.29|13620.26|13620.26|13608.26|13608.26|0
1651738200000|2022-05-05 08:10:00|13621.02|13621.02|13636.78|13636.78|13636.78|13636.78|13621.02|13621.02|0
1651738500000|2022-05-05 08:15:00|13634.81|13634.81|13634.21|13634.21|13645.34|13645.34|13632.83|13632.83|0
1651738800000|2022-05-05 08:20:00|13633.14|13633.14|13649.85|13649.85|13649.85|13649.85|13631.17|13631.17|0
1651739100000|2022-05-05 08:25:00|13651.22|13651.22|13627.69|13627.69|13651.22|13651.22|13627.16|13627.16|0
1651739400000|2022-05-05 08:30:00|13627.16|13627.16|13633.92|13633.92|13639.63|13639.63|13625.18|13625.18|0
1651739700000|2022-05-05 08:35:00|13629.82|13629.82|13648.2|13648.2|13657.17|13657.17|13629.82|13629.82|0
1651740000000|2022-05-05 08:40:00|13650.17|13650.17|13653.15|13653.15|13663.99|13663.99|13645.94|13645.94|0
1651740300000|2022-05-05 08:45:00|13649.2|13649.2|13657.86|13657.86|13657.86|13657.86|13649.2|13649.2|0
1651740600000|2022-05-05 08:50:00|13659.67|13659.67|13612.35|13612.35|13659.67|13659.67|13612.35|13612.35|0
1651740900000|2022-05-05 08:55:00|13612.95|13612.95|13648.95|13648.95|13648.95|13648.95|13610.98|13610.98|0
1651741200000|2022-05-05 09:00:00|13652.9|13652.9|13645|13645|13656.85|13656.85|13645|13645|0
1651741500000|2022-05-05 09:05:00|13643.8|13643.8|13646.91|13646.91|13654.19|13654.19|13642.19|13642.19|0
1651741800000|2022-05-05 09:10:00|13648.28|13648.28|13655.16|13655.16|13658.15|13658.15|13646.91|13646.91|0
1651742100000|2022-05-05 09:15:00|13653.8|13653.8|13657.58|13657.58|13657.73|13657.73|13647.87|13647.87|0
1651742400000|2022-05-05 09:20:00|13654.57|13654.57|13625.3|13625.3|13658.35|13658.35|13625.3|13625.3|0
1651742700000|2022-05-05 09:25:00|13631.22|13631.22|13640.88|13640.88|13640.88|13640.88|13627.27|13627.27|0
1651743000000|2022-05-05 09:30:00|13642.25|13642.25|13632.19|13632.19|13650.01|13650.01|13632.19|13632.19|0
1651743300000|2022-05-05 09:35:00|13629.78|13629.78|13634.27|13634.27|13634.27|13634.27|13628.41|13628.41|0
1651743600000|2022-05-05 09:40:00|13630.32|13630.32|13647.39|13647.39|13651.34|13651.34|13630.32|13630.32|0
1651743900000|2022-05-05 09:45:00|13648.76|13648.76|13655.58|13655.58|13655.58|13655.58|13647.69|13647.69|0
1651744200000|2022-05-05 09:50:00|13661.51|13661.51|13657.64|13657.64|13669.81|13669.81|13657.64|13657.64|0
1651744500000|2022-05-05 09:55:00|13659.01|13659.01|13665.9|13665.9|13668.63|13668.63|13659.01|13659.01|0
1651744800000|2022-05-05 10:00:00|13661.95|13661.95|13668.18|13668.18|13671.61|13671.61|13661.19|13661.19|0
1651745100000|2022-05-05 10:05:00|13670.16|13670.16|13699.57|13699.57|13699.57|13699.57|13669.55|13669.55|0
1651745400000|2022-05-05 10:10:00|13701.72|13701.72|13698.09|13698.09|13701.72|13701.72|13684.02|13684.02|0
1651745700000|2022-05-05 10:15:00|13696.12|13696.12|13677.78|13677.78|13708.62|13708.62|13677.78|13677.78|0
1651746000000|2022-05-05 10:20:00|13676.41|13676.41|13669.89|13669.89|13687.05|13687.05|13669.89|13669.89|0
1651746300000|2022-05-05 10:25:00|13671.25|13671.25|13669.06|13669.06|13675.6|13675.6|13665.72|13665.72|0
1651746600000|2022-05-05 10:30:00|13671.8|13671.8|13681.04|13681.04|13688.94|13688.94|13671.8|13671.8|0
1651746900000|2022-05-05 10:35:00|13684.99|13684.99|13690|13690|13691.98|13691.98|13684.99|13684.99|0
1651747200000|2022-05-05 10:40:00|13691.37|13691.37|13697.62|13697.62|13703.02|13703.02|13691.37|13691.37|0
1651747500000|2022-05-05 10:45:00|13700.08|13700.08|13699.34|13699.34|13705.88|13705.88|13699.34|13699.34|0
1651747800000|2022-05-05 10:50:00|13701.31|13701.31|13704.42|13704.42|13708.37|13708.37|13695.55|13695.55|0
1651748100000|2022-05-05 10:55:00|13698.95|13698.95|13692.13|13692.13|13700.92|13700.92|13682.57|13682.57|0
1651748400000|2022-05-05 11:00:00|13690.16|13690.16|13674.46|13674.46|13693.99|13693.99|13672.08|13672.08|0
1651748700000|2022-05-05 11:05:00|13675.06|13675.06|13683.45|13683.45|13683.45|13683.45|13665.64|13665.64|0
1651749000000|2022-05-05 11:10:00|13682.61|13682.61|13661.17|13661.17|13682.61|13682.61|13660.93|13660.93|0
1651749300000|2022-05-05 11:15:00|13660.57|13660.57|13669.46|13669.46|13670.6|13670.6|13660.57|13660.57|0
1651749600000|2022-05-05 11:20:00|13666.72|13666.72|13674.59|13674.59|13675.96|13675.96|13660.34|13660.34|0
1651749900000|2022-05-05 11:25:00|13673.39|13673.39|13673.68|13673.68|13684.7|13684.7|13673.15|13673.15|0
1651750200000|2022-05-05 11:30:00|13672.84|13672.84|13668.09|13668.09|13672.84|13672.84|13667.67|13667.67|0
1651750500000|2022-05-05 11:35:00|13674.02|13674.02|13683.48|13683.48|13685.63|13685.63|13672.04|13672.04|0
1651750800000|2022-05-05 11:40:00|13685.28|13685.28|13672.4|13672.4|13690.02|13690.02|13667.35|13667.35|0
1651751100000|2022-05-05 11:45:00|13671.33|13671.33|13695.09|13695.09|13700.48|13700.48|13665.4|13665.4|0
1651751400000|2022-05-05 11:50:00|13697.06|13697.06|13694.87|13694.87|13707.47|13707.47|13694.87|13694.87|0
1651751700000|2022-05-05 11:55:00|13700.79|13700.79|13692.45|13692.45|13707.47|13707.47|13692.45|13692.45|0
1651752000000|2022-05-05 12:00:00|13691.91|13691.91|13694.83|13694.83|13702.88|13702.88|13691.37|13691.37|0
1651752300000|2022-05-05 12:05:00|13698.78|13698.78|13704.34|13704.34|13704.34|13704.34|13691.42|13691.42|0
1651752600000|2022-05-05 12:10:00|13703.8|13703.8|13703.15|13703.15|13705.66|13705.66|13701.18|13701.18|0
1651752900000|2022-05-05 12:15:00|13697.68|13697.68|13708.85|13708.85|13708.85|13708.85|13690.77|13690.77|0
1651753200000|2022-05-05 12:20:00|13710.22|13710.22|13693.84|13693.84|13733.78|13733.78|13692.47|13692.47|0
1651753500000|2022-05-05 12:25:00|13693.3|13693.3|13704.17|13704.17|13709.93|13709.93|13693.3|13693.3|0
1651753800000|2022-05-05 12:30:00|13700.22|13700.22|13694.92|13694.92|13703.35|13703.35|13684.14|13684.14|0
1651754100000|2022-05-05 12:35:00|13692.95|13692.95|13685.42|13685.42|13692.95|13692.95|13682.32|13682.32|0
1651754400000|2022-05-05 12:40:00|13684.05|13684.05|13660.7|13660.7|13684.05|13684.05|13660.7|13660.7|0
1651754700000|2022-05-05 12:45:00|13666.63|13666.63|13671.94|13671.94|13671.94|13671.94|13660.7|13660.7|0
1651755000000|2022-05-05 12:50:00|13667.99|13667.99|13656.83|13656.83|13667.99|13667.99|13654.09|13654.09|0
1651755300000|2022-05-05 12:55:00|13654.85|13654.85|13643.45|13643.45|13654.85|13654.85|13637.08|13637.08|0
1651755600000|2022-05-05 13:00:00|13639.35|13639.35|13622.33|13622.33|13639.35|13639.35|13622.33|13622.33|0
1651755900000|2022-05-05 13:05:00|13620.73|13620.73|13618.07|13618.07|13626.58|13626.58|13616.1|13616.1|0
1651756200000|2022-05-05 13:10:00|13616.71|13616.71|13606.23|13606.23|13616.71|13616.71|13602.12|13602.12|0
1651756500000|2022-05-05 13:15:00|13607.6|13607.6|13633.71|13633.71|13636.51|13636.51|13607.6|13607.6|0
1651756800000|2022-05-05 13:20:00|13634.55|13634.55|13626.91|13626.91|13644.07|13644.07|13626.91|13626.91|0
1651757100000|2022-05-05 13:25:00|13626.3|13626.3|13619.37|13619.37|13630.83|13630.83|13614.04|13614.04|0
1651757400000|2022-05-05 13:30:00|13618.96|13618.96|13636.19|13636.19|13636.19|13636.19|13609.53|13609.53|0
1651757700000|2022-05-05 13:35:00|13636.73|13636.73|13641.95|13641.95|13653.66|13653.66|13634.81|13634.81|0
1651758000000|2022-05-05 13:40:00|13639.97|13639.97|13618.11|13618.11|13639.97|13639.97|13615.37|13615.37|0
1651758300000|2022-05-05 13:45:00|13620.08|13620.08|13575.9|13575.9|13623.42|13623.42|13575.9|13575.9|0
1651758600000|2022-05-05 13:50:00|13577.88|13577.88|13566.37|13566.37|13589.77|13589.77|13558.62|13558.62|0
1651758900000|2022-05-05 13:55:00|13564.4|13564.4|13554.54|13554.54|13568.35|13568.35|13542.98|13542.98|0
1651759200000|2022-05-05 14:00:00|13552.56|13552.56|13539.01|13539.01|13554.54|13554.54|13536.74|13536.74|0
1651759500000|2022-05-05 14:05:00|13537.03|13537.03|13549.46|13549.46|13551.5|13551.5|13529.72|13529.72|0
1651759800000|2022-05-05 14:10:00|13550|13550|13558.68|13558.68|13558.68|13558.68|13545.55|13545.55|0
1651760100000|2022-05-05 14:15:00|13558.15|13558.15|13540.27|13540.27|13558.15|13558.15|13533.01|13533.01|0
1651760400000|2022-05-05 14:20:00|13539.67|13539.67|13513.89|13513.89|13539.67|13539.67|13511.04|13511.04|0
1651760700000|2022-05-05 14:25:00|13512.52|13512.52|13521.31|13521.31|13528.06|13528.06|13512.52|13512.52|0
1651761000000|2022-05-05 14:30:00|13520.78|13520.78|13499.83|13499.83|13520.78|13520.78|13499.83|13499.83|0
1651761300000|2022-05-05 14:35:00|13495.88|13495.88|13500.49|13500.49|13507.72|13507.72|13491.82|13491.82|0
1651761600000|2022-05-05 14:40:00|13501.57|13501.57|13505.84|13505.84|13511.97|13511.97|13501.57|13501.57|0
1651761900000|2022-05-05 14:45:00|13507.82|13507.82|13444.31|13444.31|13507.82|13507.82|13442|13442|0
1651762200000|2022-05-05 14:50:00|13443.77|13443.77|13439.88|13439.88|13464.35|13464.35|13438.75|13438.75|0
1651762500000|2022-05-05 14:55:00|13441.86|13441.86|13457|13457|13459.74|13459.74|13441.86|13441.86|0
1651762800000|2022-05-05 15:00:00|13455.63|13455.63|13419.42|13419.42|13455.63|13455.63|13416.79|13416.79|0
1651763100000|2022-05-05 15:05:00|13418.6|13418.6|13390.09|13390.09|13420.57|13420.57|13387.52|13387.52|0
1651763400000|2022-05-05 15:10:00|13394.04|13394.04|13392.03|13392.03|13399.35|13399.35|13385.5|13385.5|0
1651763700000|2022-05-05 15:15:00|13388.08|13388.08|13382.4|13382.4|13389.69|13389.69|13380.81|13380.81|0
1651764000000|2022-05-05 15:20:00|13379.66|13379.66|13379.18|13379.18|13390.37|13390.37|13374.36|13374.36|0
1651764300000|2022-05-05 15:25:00|13377.21|13377.21|13376.43|13376.43|13387.66|13387.66|13373.5|13373.5|0
1651821300000|2022-05-06 07:15:00|13277.7|13277.7|13259.85|13259.85|13277.7|13277.7|13256.63|13256.63|0
1651821600000|2022-05-06 07:20:00|13257.87|13257.87|13244.66|13244.66|13279.72|13279.72|13244.66|13244.66|0
1651821900000|2022-05-06 07:25:00|13243.05|13243.05|13257.96|13257.96|13261.88|13261.88|13243.05|13243.05|0
1651822200000|2022-05-06 07:30:00|13256.35|13256.35|13191.5|13191.5|13256.35|13256.35|13191.5|13191.5|0
1651822500000|2022-05-06 07:35:00|13190.43|13190.43|13201.76|13201.76|13204.49|13204.49|13185.04|13185.04|0
1651822800000|2022-05-06 07:40:00|13207.68|13207.68|13230.81|13230.81|13234.22|13234.22|13207.68|13207.68|0
1651823100000|2022-05-06 07:45:00|13232.62|13232.62|13222.46|13222.46|13232.62|13232.62|13214.85|13214.85|0
1651823400000|2022-05-06 07:50:00|13219.72|13219.72|13239.62|13239.62|13247.83|13247.83|13211.84|13211.84|0
1651823700000|2022-05-06 07:55:00|13240.99|13240.99|13259.04|13259.04|13263|13263|13240.99|13240.99|0
1651824000000|2022-05-06 08:00:00|13260.65|13260.65|13253.26|13253.26|13260.65|13260.65|13244.94|13244.94|0
1651824300000|2022-05-06 08:05:00|13254.93|13254.93|13252|13252|13265.55|13265.55|13252|13252|0
1651824600000|2022-05-06 08:10:00|13251.47|13251.47|13224.84|13224.84|13251.47|13251.47|13222.11|13222.11|0
1651824900000|2022-05-06 08:15:00|13220.89|13220.89|13201.44|13201.44|13220.89|13220.89|13184.56|13184.56|0
1651825200000|2022-05-06 08:20:00|13195.51|13195.51|13173.35|13173.35|13195.51|13195.51|13173.35|13173.35|0
1651825500000|2022-05-06 08:25:00|13172.93|13172.93|13179.67|13179.67|13179.67|13179.67|13160.53|13160.53|0
1651825800000|2022-05-06 08:30:00|13181.04|13181.04|13178.49|13178.49|13195.04|13195.04|13176.51|13176.51|0
1651826100000|2022-05-06 08:35:00|13174.54|13174.54|13144.07|13144.07|13177.57|13177.57|13144.07|13144.07|0
1651826400000|2022-05-06 08:40:00|13142.7|13142.7|13125.92|13125.92|13143.55|13143.55|13119.09|13119.09|0
1651826700000|2022-05-06 08:45:00|13125.31|13125.31|13095.61|13095.61|13128.8|13128.8|13095.61|13095.61|0
1651827000000|2022-05-06 08:50:00|13093.64|13093.64|13056.42|13056.42|13093.64|13093.64|13056.42|13056.42|0
1651827300000|2022-05-06 08:55:00|13054.45|13054.45|13043.22|13043.22|13060.38|13060.38|13037.29|13037.29|0
1651827600000|2022-05-06 09:00:00|13043.75|13043.75|13056.85|13056.85|13073.04|13073.04|13039.8|13039.8|0
1651827900000|2022-05-06 09:05:00|13057.92|13057.92|13037.21|13037.21|13064.39|13064.39|13037.21|13037.21|0
1651828200000|2022-05-06 09:10:00|13033.26|13033.26|13025.97|13025.97|13035.24|13035.24|13025.36|13025.36|0
1651828500000|2022-05-06 09:15:00|13026.38|13026.38|13036.51|13036.51|13037.88|13037.88|13025.85|13025.85|0
1651828800000|2022-05-06 09:20:00|13035.15|13035.15|13020.66|13020.66|13042.65|13042.65|13017.76|13017.76|0
1651829100000|2022-05-06 09:25:00|13020.05|13020.05|13004.24|13004.24|13023.64|13023.64|13004.24|13004.24|0
1651829400000|2022-05-06 09:30:00|13006.65|13006.65|13022.17|13022.17|13026.12|13026.12|13006.65|13006.65|0
1651829700000|2022-05-06 09:35:00|13022.77|13022.77|13044.11|13044.11|13044.11|13044.11|13019.35|13019.35|0
1651830000000|2022-05-06 09:40:00|13042.74|13042.74|13068.66|13068.66|13068.66|13068.66|13042.74|13042.74|0
1651830300000|2022-05-06 09:45:00|13070.64|13070.64|13064.44|13064.44|13105.23|13105.23|13063.07|13063.07|0
1651830600000|2022-05-06 09:50:00|13065.8|13065.8|13077.44|13077.44|13082.22|13082.22|13065.8|13065.8|0
1651830900000|2022-05-06 09:55:00|13073.49|13073.49|13077.9|13077.9|13080.64|13080.64|13065.59|13065.59|0
1651831200000|2022-05-06 10:00:00|13078.73|13078.73|13082.48|13082.48|13083.69|13083.69|13077.76|13077.76|0
1651831500000|2022-05-06 10:05:00|13080.51|13080.51|13065.06|13065.06|13080.51|13080.51|13061.11|13061.11|0
1651831800000|2022-05-06 10:10:00|13061.11|13061.11|13057.4|13057.4|13064.8|13064.8|13047.66|13047.66|0
1651832100000|2022-05-06 10:15:00|13057.93|13057.93|13046.54|13046.54|13059.08|13059.08|13045.11|13045.11|0
1651832400000|2022-05-06 10:20:00|13045.94|13045.94|13047.78|13047.78|13047.78|13047.78|13029.39|13029.39|0
1651832700000|2022-05-06 10:25:00|13049.76|13049.76|13069.55|13069.55|13069.72|13069.72|13049.76|13049.76|0
1651833000000|2022-05-06 10:30:00|13070.63|13070.63|13058.93|13058.93|13079.88|13079.88|13054.83|13054.83|0
1651833300000|2022-05-06 10:35:00|13058.33|13058.33|13046.47|13046.47|13058.33|13058.33|13046.47|13046.47|0
1651833600000|2022-05-06 10:40:00|13048.45|13048.45|13040.69|13040.69|13052.77|13052.77|13040.69|13040.69|0
1651833900000|2022-05-06 10:45:00|13040.09|13040.09|13036.59|13036.59|13040.09|13040.09|13025.2|13025.2|0
1651834200000|2022-05-06 10:50:00|13037.96|13037.96|13029.41|13029.41|13040.88|13040.88|13029.4|13029.4|0
1651834500000|2022-05-06 10:55:00|13023.49|13023.49|13006.18|13006.18|13023.49|13023.49|12994.78|12994.78|0
1651834800000|2022-05-06 11:00:00|13000.26|13000.26|12981.36|12981.36|13000.26|13000.26|12969.97|12969.97|0
1651835100000|2022-05-06 11:05:00|12979.39|12979.39|12974.57|12974.57|12979.39|12979.39|12974.39|12974.39|0
1651835400000|2022-05-06 11:10:00|12973.37|12973.37|12952.34|12952.34|12973.37|12973.37|12947.63|12947.63|0
1651835700000|2022-05-06 11:15:00|12953.7|12953.7|12934.26|12934.26|12953.7|12953.7|12934.26|12934.26|0
1651836000000|2022-05-06 11:20:00|12932.9|12932.9|12933.72|12933.72|12951.43|12951.43|12919.07|12919.07|0
1651836300000|2022-05-06 11:25:00|12927.8|12927.8|12921.35|12921.35|12927.8|12927.8|12911.37|12911.37|0
1651836600000|2022-05-06 11:30:00|12915.43|12915.43|12921.05|12921.05|12921.05|12921.05|12914.07|12914.07|0
1651836900000|2022-05-06 11:35:00|12921.46|12921.46|12907.45|12907.45|12921.87|12921.87|12907.45|12907.45|0
1651837200000|2022-05-06 11:40:00|12909.42|12909.42|12911.68|12911.68|12915.32|12915.32|12909.42|12909.42|0
1651837500000|2022-05-06 11:45:00|12911.14|12911.14|12903.16|12903.16|12911.14|12911.14|12901.07|12901.07|0
1651837800000|2022-05-06 11:50:00|12907.1|12907.1|12902.35|12902.35|12912.86|12912.86|12898.29|12898.29|0
1651838100000|2022-05-06 11:55:00|12904.33|12904.33|12901.58|12901.58|12904.33|12904.33|12897.94|12897.94|0
1651838400000|2022-05-06 12:00:00|12900.76|12900.76|12928.62|12928.62|12928.62|12928.62|12900.76|12900.76|0
1651838700000|2022-05-06 12:05:00|12926.65|12926.65|12933.29|12933.29|12933.29|12933.29|12926.65|12926.65|0
1651839000000|2022-05-06 12:10:00|12937.24|12937.24|12957.95|12957.95|12957.95|12957.95|12937.24|12937.24|0
1651839300000|2022-05-06 12:15:00|12959.92|12959.92|12941.24|12941.24|12962.07|12962.07|12941.24|12941.24|0
1651839600000|2022-05-06 12:20:00|12942.61|12942.61|12918.85|12918.85|12950.54|12950.54|12918.02|12918.02|0
1651839900000|2022-05-06 12:25:00|12917.48|12917.48|12917.11|12917.11|12919.69|12919.69|12906.94|12906.94|0
1651840200000|2022-05-06 12:30:00|12917.65|12917.65|12938.98|12938.98|13003.38|13003.38|12917.11|12917.11|0
1651840500000|2022-05-06 12:35:00|12940.34|12940.34|12940.93|12940.93|12949.37|12949.37|12936.83|12936.83|0
1651840800000|2022-05-06 12:40:00|12940.51|12940.51|12931.62|12931.62|12942.7|12942.7|12931.62|12931.62|0
1651841100000|2022-05-06 12:45:00|12933.6|12933.6|12906.34|12906.34|12933.6|12933.6|12906.34|12906.34|0
1651841400000|2022-05-06 12:50:00|12908.32|12908.32|12880.92|12880.92|12909.68|12909.68|12880.39|12880.39|0
1651841700000|2022-05-06 12:55:00|12880.1|12880.1|12837.96|12837.96|12880.1|12880.1|12837.96|12837.96|0
1651842000000|2022-05-06 13:00:00|12839.93|12839.93|12861.21|12861.21|12864.55|12864.55|12834.01|12834.01|0
1651842300000|2022-05-06 13:05:00|12859.23|12859.23|12833.73|12833.73|12859.23|12859.23|12833.73|12833.73|0
1651842600000|2022-05-06 13:10:00|12832.5|12832.5|12852.7|12852.7|12852.7|12852.7|12825.14|12825.14|0
1651842900000|2022-05-06 13:15:00|12842.83|12842.83|12851.94|12851.94|12854.68|12854.68|12841.47|12841.47|0
1651843200000|2022-05-06 13:20:00|12852.54|12852.54|12822.25|12822.25|12861.35|12861.35|12816.32|12816.32|0
1651843500000|2022-05-06 13:25:00|12820.27|12820.27|12847.48|12847.48|12850.21|12850.21|12814.8|12814.8|0
1651843800000|2022-05-06 13:30:00|12848.84|12848.84|12825.32|12825.32|12854.18|12854.18|12817.43|12817.43|0
1651844100000|2022-05-06 13:35:00|12821.38|12821.38|12783.73|12783.73|12829.5|12829.5|12781.76|12781.76|0
1651844400000|2022-05-06 13:40:00|12783.13|12783.13|12779.03|12779.03|12802.47|12802.47|12772.1|12772.1|0
1651844700000|2022-05-06 13:45:00|12781|12781|12803.69|12803.69|12803.69|12803.69|12768.87|12768.87|0
1651845000000|2022-05-06 13:50:00|12807.64|12807.64|12814.97|12814.97|12832.73|12832.73|12793.02|12793.02|0
1651845300000|2022-05-06 13:55:00|12811.02|12811.02|12799.35|12799.35|12811.86|12811.86|12790.88|12790.88|0
1651845600000|2022-05-06 14:00:00|12798.75|12798.75|12781.92|12781.92|12817.77|12817.77|12766.91|12766.91|0
1651845900000|2022-05-06 14:05:00|12786.02|12786.02|12816.06|12816.06|12829.32|12829.32|12786.02|12786.02|0
1651846200000|2022-05-06 14:10:00|12813.91|12813.91|12799.82|12799.82|12813.91|12813.91|12777.97|12777.97|0
1651846500000|2022-05-06 14:15:00|12803.77|12803.77|12856.46|12856.46|12862.78|12862.78|12803.77|12803.77|0
1651846800000|2022-05-06 14:20:00|12862.38|12862.38|12854.96|12854.96|12862.38|12862.38|12842.95|12842.95|0
1651847100000|2022-05-06 14:25:00|12856.93|12856.93|12821.47|12821.47|12859.84|12859.84|12821.47|12821.47|0
1651847400000|2022-05-06 14:30:00|12825.42|12825.42|12804.42|12804.42|12828.77|12828.77|12802.44|12802.44|0
1651847700000|2022-05-06 14:35:00|12810.34|12810.34|12808.11|12808.11|12819.15|12819.15|12805.07|12805.07|0
1651848000000|2022-05-06 14:40:00|12804.16|12804.16|12824.11|12824.11|12832|12832|12804.16|12804.16|0
1651848300000|2022-05-06 14:45:00|12817.42|12817.42|12875.83|12875.83|12880.71|12880.71|12814.2|12814.2|0
1651848600000|2022-05-06 14:50:00|12877.81|12877.81|12896.44|12896.44|12896.44|12896.44|12877.81|12877.81|0
1651848900000|2022-05-06 14:55:00|12897.26|12897.26|12930.09|12930.09|12933.04|12933.04|12893.92|12893.92|0
1651849200000|2022-05-06 15:00:00|12928.11|12928.11|12899.9|12899.9|12929.57|12929.57|12899.9|12899.9|0
1651849500000|2022-05-06 15:05:00|12898.83|12898.83|12909.88|12909.88|12912.61|12912.61|12890.3|12890.3|0
1651849800000|2022-05-06 15:10:00|12908.51|12908.51|12889.01|12889.01|12908.51|12908.51|12867.97|12867.97|0
1651850100000|2022-05-06 15:15:00|12891.75|12891.75|12896.32|12896.32|12903.9|12903.9|12891.67|12891.67|0
1651850400000|2022-05-06 15:20:00|12895.25|12895.25|12929.5|12929.5|12931.48|12931.48|12889.93|12889.93|0
1651850700000|2022-05-06 15:25:00|12927.53|12927.53|12906.5|12906.5|12927.53|12927.53|12904.53|12904.53|0
1652080500000|2022-05-09 07:15:00|12880|12880|12823.04|12823.04|12880|12880|12807|12807|0
1652080800000|2022-05-09 07:20:00|12826.4|12826.4|12812.59|12812.59|12826.4|12826.4|12811.22|12811.22|0
1652081100000|2022-05-09 07:25:00|12813.79|12813.79|12772.67|12772.67|12816.53|12816.53|12772.67|12772.67|0
1652081400000|2022-05-09 07:30:00|12773.88|12773.88|12808.34|12808.34|12808.34|12808.34|12773.88|12773.88|0
1652081700000|2022-05-09 07:35:00|12812.28|12812.28|12788.28|12788.28|12818.36|12818.36|12788.28|12788.28|0
1652082000000|2022-05-09 07:40:00|12786.91|12786.91|12766.57|12766.57|12786.91|12786.91|12764.59|12764.59|0
1652082300000|2022-05-09 07:45:00|12763.83|12763.83|12765.9|12765.9|12772.76|12772.76|12761.8|12761.8|0
1652082600000|2022-05-09 07:50:00|12764.53|12764.53|12711.05|12711.05|12766.51|12766.51|12711.05|12711.05|0
1652082900000|2022-05-09 07:55:00|12713.03|12713.03|12666.78|12666.78|12716.97|12716.97|12666.78|12666.78|0
1652083200000|2022-05-09 08:00:00|12664.8|12664.8|12632.3|12632.3|12664.8|12664.8|12622.73|12622.73|0
1652083500000|2022-05-09 08:05:00|12629.43|12629.43|12650.75|12650.75|12652.03|12652.03|12629.43|12629.43|0
1652083800000|2022-05-09 08:10:00|12649.38|12649.38|12632.41|12632.41|12659.58|12659.58|12626.64|12626.64|0
1652084100000|2022-05-09 08:15:00|12628.46|12628.46|12619.63|12619.63|12639.55|12639.55|12619.63|12619.63|0
1652084400000|2022-05-09 08:20:00|12615.68|12615.68|12593.51|12593.51|12615.68|12615.68|12591.16|12591.16|0
1652084700000|2022-05-09 08:25:00|12592.98|12592.98|12572.08|12572.08|12592.98|12592.98|12570.71|12570.71|0
1652085000000|2022-05-09 08:30:00|12573.89|12573.89|12552.67|12552.67|12593.03|12593.03|12550.69|12550.69|0
1652085300000|2022-05-09 08:35:00|12548.72|12548.72|12539.54|12539.54|12548.72|12548.72|12532.5|12532.5|0
1652085600000|2022-05-09 08:40:00|12540.9|12540.9|12574.85|12574.85|12574.85|12574.85|12540.9|12540.9|0
1652085900000|2022-05-09 08:45:00|12580.32|12580.32|12585.47|12585.47|12591.56|12591.56|12580.32|12580.32|0
1652086200000|2022-05-09 08:50:00|12587.44|12587.44|12587.73|12587.73|12591.39|12591.39|12583.79|12583.79|0
1652086500000|2022-05-09 08:55:00|12589.71|12589.71|12593.65|12593.65|12594.86|12594.86|12584.61|12584.61|0
1652086800000|2022-05-09 09:00:00|12590.92|12590.92|12595.58|12595.58|12595.91|12595.91|12589.55|12589.55|0
1652087100000|2022-05-09 09:05:00|12596.42|12596.42|12563.96|12563.96|12611.37|12611.37|12563.96|12563.96|0
1652087400000|2022-05-09 09:10:00|12562.89|12562.89|12558.32|12558.32|12574.46|12574.46|12558.32|12558.32|0
1652087700000|2022-05-09 09:15:00|12558.85|12558.85|12524.51|12524.51|12559.08|12559.08|12520.56|12520.56|0
1652088000000|2022-05-09 09:20:00|12521.5|12521.5|12503.68|12503.68|12529.25|12529.25|12503.68|12503.68|0
1652088300000|2022-05-09 09:25:00|12504.29|12504.29|12493.74|12493.74|12506.02|12506.02|12492.37|12492.37|0
1652088600000|2022-05-09 09:30:00|12495.11|12495.11|12475.05|12475.05|12503.01|12503.01|12475.05|12475.05|0
1652088900000|2022-05-09 09:35:00|12473.07|12473.07|12472.44|12472.44|12477.91|12477.91|12461.08|12461.08|0
1652089200000|2022-05-09 09:40:00|12466.52|12466.52|12454.25|12454.25|12466.52|12466.52|12441.17|12441.17|0
1652089500000|2022-05-09 09:45:00|12455.62|12455.62|12422.74|12422.74|12455.62|12455.62|12412.03|12412.03|0
1652089800000|2022-05-09 09:50:00|12424.35|12424.35|12437.98|12437.98|12439.95|12439.95|12424.35|12424.35|0
1652090100000|2022-05-09 09:55:00|12437.38|12437.38|12453.22|12453.22|12455.63|12455.63|12429.59|12429.59|0
1652090400000|2022-05-09 10:00:00|12452.01|12452.01|12461.15|12461.15|12463.29|12463.29|12452.01|12452.01|0
1652090700000|2022-05-09 10:05:00|12463.88|12463.88|12450.43|12450.43|12464.35|12464.35|12444.07|12444.07|0
1652091000000|2022-05-09 10:10:00|12444.5|12444.5|12435.86|12435.86|12448.45|12448.45|12424.22|12424.22|0
1652091300000|2022-05-09 10:15:00|12431.91|12431.91|12414.54|12414.54|12442.91|12442.91|12412.57|12412.57|0
1652091600000|2022-05-09 10:20:00|12415.91|12415.91|12385.34|12385.34|12420.01|12420.01|12385.34|12385.34|0
1652091900000|2022-05-09 10:25:00|12383.37|12383.37|12382.65|12382.65|12387.53|12387.53|12368.69|12368.69|0
1652092200000|2022-05-09 10:30:00|12384.62|12384.62|12350.41|12350.41|12384.62|12384.62|12347.9|12347.9|0
1652092500000|2022-05-09 10:35:00|12351.48|12351.48|12362.32|12362.32|12365.05|12365.05|12351.48|12351.48|0
1652092800000|2022-05-09 10:40:00|12363.68|12363.68|12351.24|12351.24|12366.42|12366.42|12351.24|12351.24|0
1652093100000|2022-05-09 10:45:00|12347.29|12347.29|12379.57|12379.57|12379.57|12379.57|12343.95|12343.95|0
1652093400000|2022-05-09 10:50:00|12376.56|12376.56|12383.92|12383.92|12384.52|12384.52|12372.77|12372.77|0
1652093700000|2022-05-09 10:55:00|12385.89|12385.89|12374.12|12374.12|12385.89|12385.89|12370.01|12370.01|0
1652094000000|2022-05-09 11:00:00|12373.52|12373.52|12381.69|12381.69|12387.17|12387.17|12372.91|12372.91|0
1652094300000|2022-05-09 11:05:00|12382.89|12382.89|12404.46|12404.46|12404.46|12404.46|12382.89|12382.89|0
1652094600000|2022-05-09 11:10:00|12406.44|12406.44|12420.66|12420.66|12424.28|12424.28|12399.75|12399.75|0
1652094900000|2022-05-09 11:15:00|12418.86|12418.86|12420.33|12420.33|12420.33|12420.33|12404.45|12404.45|0
1652095200000|2022-05-09 11:20:00|12414.41|12414.41|12429.09|12429.09|12429.09|12429.09|12408.49|12408.49|0
1652095500000|2022-05-09 11:25:00|12427.88|12427.88|12452.57|12452.57|12454.55|12454.55|12427.88|12427.88|0
1652095800000|2022-05-09 11:30:00|12450.77|12450.77|12453.84|12453.84|12453.84|12453.84|12441.57|12441.57|0
1652096100000|2022-05-09 11:35:00|12455.53|12455.53|12455.4|12455.4|12467.08|12467.08|12455.4|12455.4|0
1652096400000|2022-05-09 11:40:00|12452.67|12452.67|12445.84|12445.84|12458.59|12458.59|12445.84|12445.84|0
1652096700000|2022-05-09 11:45:00|12444.47|12444.47|12439.48|12439.48|12452.83|12452.83|12439.48|12439.48|0
1652097000000|2022-05-09 11:50:00|12433.56|12433.56|12421.23|12421.23|12433.56|12433.56|12409.75|12409.75|0
1652097300000|2022-05-09 11:55:00|12419.25|12419.25|12433.42|12433.42|12434.79|12434.79|12417.28|12417.28|0
1652097600000|2022-05-09 12:00:00|12432.06|12432.06|12424.99|12424.99|12432.06|12432.06|12420.61|12420.61|0
1652097900000|2022-05-09 12:05:00|12426.96|12426.96|12456.43|12456.43|12461.15|12461.15|12426.96|12426.96|0
1652098200000|2022-05-09 12:10:00|12462.36|12462.36|12450.51|12450.51|12462.36|12462.36|12450.51|12450.51|0
1652098500000|2022-05-09 12:15:00|12448.7|12448.7|12441.14|12441.14|12453.43|12453.43|12441.14|12441.14|0
1652098800000|2022-05-09 12:20:00|12442.51|12442.51|12422.14|12422.14|12445.69|12445.69|12422.14|12422.14|0
1652099100000|2022-05-09 12:25:00|12420.16|12420.16|12430.51|12430.51|12432.47|12432.47|12416.21|12416.21|0
1652099400000|2022-05-09 12:30:00|12432.48|12432.48|12417.47|12417.47|12432.48|12432.48|12410.79|12410.79|0
1652099700000|2022-05-09 12:35:00|12419.44|12419.44|12455.9|12455.9|12455.9|12455.9|12419.44|12419.44|0
1652100000000|2022-05-09 12:40:00|12457.1|12457.1|12479.77|12479.77|12480.53|12480.53|12457.1|12457.1|0
1652100300000|2022-05-09 12:45:00|12481.14|12481.14|12474.18|12474.18|12481.14|12481.14|12462.18|12462.18|0
1652100600000|2022-05-09 12:50:00|12475.38|12475.38|12503.95|12503.95|12505.16|12505.16|12473.83|12473.83|0
1652100900000|2022-05-09 12:55:00|12505.32|12505.32|12529.39|12529.39|12530.16|12530.16|12504.55|12504.55|0
1652101200000|2022-05-09 13:00:00|12535.31|12535.31|12529.52|12529.52|12559.51|12559.51|12527.55|12527.55|0
1652101500000|2022-05-09 13:05:00|12529.94|12529.94|12509.46|12509.46|12533.89|12533.89|12509.46|12509.46|0
1652101800000|2022-05-09 13:10:00|12507.49|12507.49|12507.11|12507.11|12514.17|12514.17|12501.57|12501.57|0
1652102100000|2022-05-09 13:15:00|12505.74|12505.74|12493.87|12493.87|12509.69|12509.69|12493.87|12493.87|0
1652102400000|2022-05-09 13:20:00|12489.92|12489.92|12518.73|12518.73|12526.78|12526.78|12467.49|12467.49|0
1652102700000|2022-05-09 13:25:00|12526.63|12526.63|12546.38|12546.38|12554.71|12554.71|12526.63|12526.63|0
1652103000000|2022-05-09 13:30:00|12547.75|12547.75|12575.84|12575.84|12577.2|12577.2|12544.44|12544.44|0
1652103300000|2022-05-09 13:35:00|12576.66|12576.66|12657.42|12657.42|12661.98|12661.98|12576.66|12576.66|0
1652103600000|2022-05-09 13:40:00|12653.47|12653.47|12645.03|12645.03|12653.47|12653.47|12632.71|12632.71|0
1652103900000|2022-05-09 13:45:00|12643.06|12643.06|12612.37|12612.37|12647|12647|12612.37|12612.37|0
1652104200000|2022-05-09 13:50:00|12608.42|12608.42|12623.75|12623.75|12625.12|12625.12|12593.96|12593.96|0
1652104500000|2022-05-09 13:55:00|12624.35|12624.35|12624.11|12624.11|12624.96|12624.96|12612.52|12612.52|0
1652104800000|2022-05-09 14:00:00|12628.06|12628.06|12590.98|12590.98|12628.06|12628.06|12590.98|12590.98|0
1652105100000|2022-05-09 14:05:00|12592.95|12592.95|12538.69|12538.69|12594.56|12594.56|12538.69|12538.69|0
1652105400000|2022-05-09 14:10:00|12540.66|12540.66|12542.68|12542.68|12552.96|12552.96|12533.69|12533.69|0
1652105700000|2022-05-09 14:15:00|12543.28|12543.28|12576.67|12576.67|12576.67|12576.67|12543.28|12543.28|0
1652106000000|2022-05-09 14:20:00|12575.46|12575.46|12578.09|12578.09|12592.38|12592.38|12567.05|12567.05|0
1652106300000|2022-05-09 14:25:00|12580.07|12580.07|12545.3|12545.3|12585.22|12585.22|12537.1|12537.1|0
1652106600000|2022-05-09 14:30:00|12541.36|12541.36|12542.5|12542.5|12542.8|12542.8|12516.51|12516.51|0
1652106900000|2022-05-09 14:35:00|12541.9|12541.9|12539.66|12539.66|12555.56|12555.56|12539.06|12539.06|0
1652107200000|2022-05-09 14:40:00|12543.61|12543.61|12583.16|12583.16|12583.16|12583.16|12543.01|12543.01|0
1652107500000|2022-05-09 14:45:00|12586.97|12586.97|12591.78|12591.78|12599.45|12599.45|12581.76|12581.76|0
1652107800000|2022-05-09 14:50:00|12590.42|12590.42|12577.42|12577.42|12598.31|12598.31|12577.42|12577.42|0
1652108100000|2022-05-09 14:55:00|12575.44|12575.44|12572.26|12572.26|12582.12|12582.12|12571.5|12571.5|0
1652108400000|2022-05-09 15:00:00|12569.52|12569.52|12557.79|12557.79|12569.52|12569.52|12545.9|12545.9|0
1652108700000|2022-05-09 15:05:00|12555.81|12555.81|12518.01|12518.01|12555.81|12555.81|12514.06|12514.06|0
1652109000000|2022-05-09 15:10:00|12518.61|12518.61|12520.42|12520.42|12526.43|12526.43|12514.66|12514.66|0
1652109300000|2022-05-09 15:15:00|12521.79|12521.79|12521.32|12521.32|12527.01|12527.01|12521.32|12521.32|0
1652109600000|2022-05-09 15:20:00|12520.47|12520.47|12514.04|12514.04|12524.27|12524.27|12501.48|12501.48|0
1652109900000|2022-05-09 15:25:00|12509.82|12509.82|12460.08|12460.08|12509.82|12509.82|12458.11|12458.11|0
1652166900000|2022-05-10 07:15:00|12603.97|12603.97|12626.85|12626.85|12640.67|12640.67|12590.6|12590.6|0
1652167200000|2022-05-10 07:20:00|12632.78|12632.78|12677.99|12677.99|12677.99|12677.99|12632.78|12632.78|0
1652167500000|2022-05-10 07:25:00|12683.92|12683.92|12664.49|12664.49|12683.92|12683.92|12664.49|12664.49|0
1652167800000|2022-05-10 07:30:00|12665.7|12665.7|12637.7|12637.7|12665.7|12665.7|12620.53|12620.53|0
1652168100000|2022-05-10 07:35:00|12639.84|12639.84|12668.23|12668.23|12668.23|12668.23|12635.72|12635.72|0
1652168400000|2022-05-10 07:40:00|12670.97|12670.97|12688.52|12688.52|12688.52|12688.52|12669.6|12669.6|0
1652168700000|2022-05-10 07:45:00|12685.16|12685.16|12685.63|12685.63|12700.5|12700.5|12682.58|12682.58|0
1652169000000|2022-05-10 07:50:00|12681.68|12681.68|12667.03|12667.03|12691.1|12691.1|12667.03|12667.03|0
1652169300000|2022-05-10 07:55:00|12669.01|12669.01|12691.8|12691.8|12697.12|12697.12|12665.06|12665.06|0
1652169600000|2022-05-10 08:00:00|12695.75|12695.75|12700.53|12700.53|12703.88|12703.88|12693.59|12693.59|0
1652169900000|2022-05-10 08:05:00|12698.56|12698.56|12740.5|12740.5|12740.5|12740.5|12695.15|12695.15|0
1652170200000|2022-05-10 08:10:00|12744.45|12744.45|12733.57|12733.57|12756.45|12756.45|12732.67|12732.67|0
1652170500000|2022-05-10 08:15:00|12732.21|12732.21|12746|12746|12746|12746|12732.21|12732.21|0
1652170800000|2022-05-10 08:20:00|12749.95|12749.95|12763.02|12763.02|12766.96|12766.96|12744.65|12744.65|0
1652171100000|2022-05-10 08:25:00|12761.04|12761.04|12733.91|12733.91|12761.04|12761.04|12733.49|12733.49|0
1652171400000|2022-05-10 08:30:00|12735.27|12735.27|12764.5|12764.5|12764.5|12764.5|12735.27|12735.27|0
1652171700000|2022-05-10 08:35:00|12762.69|12762.69|12770.26|12770.26|12777.8|12777.8|12760.11|12760.11|0
1652172000000|2022-05-10 08:40:00|12768.9|12768.9|12740.99|12740.99|12768.9|12768.9|12740.99|12740.99|0
1652172300000|2022-05-10 08:45:00|12740.45|12740.45|12743.41|12743.41|12747.6|12747.6|12734.76|12734.76|0
1652172600000|2022-05-10 08:50:00|12741.44|12741.44|12731.51|12731.51|12745.68|12745.68|12731.51|12731.51|0
1652172900000|2022-05-10 08:55:00|12734.24|12734.24|12736.26|12736.26|12736.26|12736.26|12719.51|12719.51|0
1652173200000|2022-05-10 09:00:00|12730.34|12730.34|12721.57|12721.57|12732.97|12732.97|12719.6|12719.6|0
1652173500000|2022-05-10 09:05:00|12722.78|12722.78|12729.99|12729.99|12736.14|12736.14|12715.94|12715.94|0
1652173800000|2022-05-10 09:10:00|12731.97|12731.97|12746.92|12746.92|12746.92|12746.92|12731.34|12731.34|0
1652174100000|2022-05-10 09:15:00|12750.87|12750.87|12746.24|12746.24|12754.82|12754.82|12744.26|12744.26|0
1652174400000|2022-05-10 09:20:00|12750.18|12750.18|12763.53|12763.53|12766.26|12766.26|12743.35|12743.35|0
1652174700000|2022-05-10 09:25:00|12764.6|12764.6|12773.7|12773.7|12780.99|12780.99|12764.6|12764.6|0
1652175000000|2022-05-10 09:30:00|12775.67|12775.67|12766.55|12766.55|12782.03|12782.03|12766.55|12766.55|0
1652175300000|2022-05-10 09:35:00|12765.95|12765.95|12785.1|12785.1|12787.08|12787.08|12764.58|12764.58|0
1652175600000|2022-05-10 09:40:00|12786.75|12786.75|12779.14|12779.14|12790.46|12790.46|12774.82|12774.82|0
1652175900000|2022-05-10 09:45:00|12777.77|12777.77|12775.46|12775.46|12777.87|12777.87|12768.61|12768.61|0
1652176200000|2022-05-10 09:50:00|12776.83|12776.83|12758.33|12758.33|12781.25|12781.25|12758.33|12758.33|0
1652176500000|2022-05-10 09:55:00|12756.36|12756.36|12735.93|12735.93|12756.36|12756.36|12734.85|12734.85|0
1652176800000|2022-05-10 10:00:00|12736.47|12736.47|12743.19|12743.19|12747.14|12747.14|12732.89|12732.89|0
1652177100000|2022-05-10 10:05:00|12742.77|12742.77|12767.82|12767.82|12771.77|12771.77|12742.77|12742.77|0
1652177400000|2022-05-10 10:10:00|12766.45|12766.45|12765.92|12765.92|12776.79|12776.79|12763.72|12763.72|0
1652177700000|2022-05-10 10:15:00|12767.89|12767.89|12765.45|12765.45|12771.84|12771.84|12756.32|12756.32|0
1652178000000|2022-05-10 10:20:00|12767.42|12767.42|12769.83|12769.83|12775.15|12775.15|12767.42|12767.42|0
1652178300000|2022-05-10 10:25:00|12769.23|12769.23|12762.6|12762.6|12773.54|12773.54|12761.23|12761.23|0
1652178600000|2022-05-10 10:30:00|12761.23|12761.23|12772.55|12772.55|12772.55|12772.55|12759.87|12759.87|0
1652178900000|2022-05-10 10:35:00|12768.6|12768.6|12764.08|12764.08|12774.94|12774.94|12756.26|12756.26|0
1652179200000|2022-05-10 10:40:00|12762.48|12762.48|12757.31|12757.31|12766.58|12766.58|12753.36|12753.36|0
1652179500000|2022-05-10 10:45:00|12753.36|12753.36|12747.17|12747.17|12763.22|12763.22|12744.43|12744.43|0
1652179800000|2022-05-10 10:50:00|12746.75|12746.75|12720.46|12720.46|12746.75|12746.75|12720.46|12720.46|0
1652180100000|2022-05-10 10:55:00|12723.2|12723.2|12731.24|12731.24|12731.24|12731.24|12718.65|12718.65|0
1652180400000|2022-05-10 11:00:00|12733.21|12733.21|12734.67|12734.67|12752.58|12752.58|12733.21|12733.21|0
1652180700000|2022-05-10 11:05:00|12734.06|12734.06|12732.09|12732.09|12734.06|12734.06|12717.18|12717.18|0
1652181000000|2022-05-10 11:10:00|12730.12|12730.12|12735.13|12735.13|12736.64|12736.64|12728.74|12728.74|0
1652181300000|2022-05-10 11:15:00|12733.16|12733.16|12718.27|12718.27|12733.16|12733.16|12716.29|12716.29|0
1652181600000|2022-05-10 11:20:00|12716.29|12716.29|12714.71|12714.71|12720.84|12720.84|12710.76|12710.76|0
1652181900000|2022-05-10 11:25:00|12716.39|12716.39|12703.35|12703.35|12716.39|12716.39|12695.06|12695.06|0
1652182200000|2022-05-10 11:30:00|12705.33|12705.33|12705.73|12705.73|12705.73|12705.73|12696.06|12696.06|0
1652182500000|2022-05-10 11:35:00|12701.78|12701.78|12705.54|12705.54|12707.7|12707.7|12701.78|12701.78|0
1652182800000|2022-05-10 11:40:00|12704.17|12704.17|12699.91|12699.91|12707.22|12707.22|12699.91|12699.91|0
1652183100000|2022-05-10 11:45:00|12701.88|12701.88|12705.39|12705.39|12707.81|12707.81|12699.15|12699.15|0
1652183400000|2022-05-10 11:50:00|12707.37|12707.37|12710.97|12710.97|12717.43|12717.43|12707.37|12707.37|0
1652183700000|2022-05-10 11:55:00|12712.95|12712.95|12714.92|12714.92|12714.92|12714.92|12705.66|12705.66|0
1652184000000|2022-05-10 12:00:00|12716.9|12716.9|12712.62|12712.62|12725.93|12725.93|12712.46|12712.46|0
1652184300000|2022-05-10 12:05:00|12714.6|12714.6|12710.69|12710.69|12714.6|12714.6|12707.11|12707.11|0
1652184600000|2022-05-10 12:10:00|12709.32|12709.32|12706.41|12706.41|12709.32|12709.32|12695.77|12695.77|0
1652184900000|2022-05-10 12:15:00|12708.38|12708.38|12711.73|12711.73|12713.7|12713.7|12707.78|12707.78|0
1652185200000|2022-05-10 12:20:00|12709.75|12709.75|12715.51|12715.51|12720.04|12720.04|12709.75|12709.75|0
1652185500000|2022-05-10 12:25:00|12711.4|12711.4|12703.58|12703.58|12711.94|12711.94|12703.58|12703.58|0
1652185800000|2022-05-10 12:30:00|12702.21|12702.21|12709.95|12709.95|12723.41|12723.41|12699.64|12699.64|0
1652186100000|2022-05-10 12:35:00|12711.32|12711.32|12712.17|12712.17|12719.89|12719.89|12711.32|12711.32|0
1652186400000|2022-05-10 12:40:00|12714.15|12714.15|12711.1|12711.1|12714.15|12714.15|12710.2|12710.2|0
1652186700000|2022-05-10 12:45:00|12712.17|12712.17|12724.11|12724.11|12728.06|12728.06|12712.17|12712.17|0
1652187000000|2022-05-10 12:50:00|12722.74|12722.74|12728.65|12728.65|12728.65|12728.65|12718.79|12718.79|0
1652187300000|2022-05-10 12:55:00|12726.68|12726.68|12726.94|12726.94|12733.01|12733.01|12724.51|12724.51|0
1652187600000|2022-05-10 13:00:00|12725.57|12725.57|12737.9|12737.9|12742|12742|12725.57|12725.57|0
1652187900000|2022-05-10 13:05:00|12737.06|12737.06|12754.68|12754.68|12758.78|12758.78|12737.06|12737.06|0
1652188200000|2022-05-10 13:10:00|12756.65|12756.65|12735.22|12735.22|12756.65|12756.65|12733.24|12733.24|0
1652188500000|2022-05-10 13:15:00|12736.29|12736.29|12745.21|12745.21|12750.24|12750.24|12735.75|12735.75|0
1652188800000|2022-05-10 13:20:00|12743.85|12743.85|12752.22|12752.22|12754.2|12754.2|12743.24|12743.24|0
1652189100000|2022-05-10 13:25:00|12754.2|12754.2|12765.34|12765.34|12768.62|12768.62|12754.2|12754.2|0
1652189400000|2022-05-10 13:30:00|12766.57|12766.57|12732.75|12732.75|12766.57|12766.57|12731.39|12731.39|0
1652189700000|2022-05-10 13:35:00|12731.39|12731.39|12697.88|12697.88|12731.39|12731.39|12697.88|12697.88|0
1652190000000|2022-05-10 13:40:00|12695.91|12695.91|12686.16|12686.16|12705.41|12705.41|12683.54|12683.54|0
1652190300000|2022-05-10 13:45:00|12684.9|12684.9|12686.15|12686.15|12697.92|12697.92|12670.14|12670.14|0
1652190600000|2022-05-10 13:50:00|12683.41|12683.41|12691.18|12691.18|12697.71|12697.71|12683.41|12683.41|0
1652190900000|2022-05-10 13:55:00|12693.16|12693.16|12706.67|12706.67|12707.49|12707.49|12693.16|12693.16|0
1652191200000|2022-05-10 14:00:00|12704.69|12704.69|12687.15|12687.15|12704.69|12704.69|12682.57|12682.57|0
1652191500000|2022-05-10 14:05:00|12689.89|12689.89|12656.54|12656.54|12695.21|12695.21|12655.34|12655.34|0
1652191800000|2022-05-10 14:10:00|12658.52|12658.52|12669.32|12669.32|12672.44|12672.44|12658.52|12658.52|0
1652192100000|2022-05-10 14:15:00|12671.3|12671.3|12672.81|12672.81|12679.09|12679.09|12665.37|12665.37|0
1652192400000|2022-05-10 14:20:00|12670.07|12670.07|12672.21|12672.21|12684.43|12684.43|12668.71|12668.71|0
1652192700000|2022-05-10 14:25:00|12673.58|12673.58|12618.34|12618.34|12680.72|12680.72|12618.34|12618.34|0
1652193000000|2022-05-10 14:30:00|12622.29|12622.29|12620.87|12620.87|12633.61|12633.61|12616.92|12616.92|0
1652193300000|2022-05-10 14:35:00|12622.08|12622.08|12567.61|12567.61|12622.08|12622.08|12567.01|12567.01|0
1652193600000|2022-05-10 14:40:00|12569.59|12569.59|12575.38|12575.38|12575.38|12575.38|12550.88|12550.88|0
1652193900000|2022-05-10 14:45:00|12573.4|12573.4|12576.76|12576.76|12576.76|12576.76|12558.88|12558.88|0
1652194200000|2022-05-10 14:50:00|12577.61|12577.61|12589.61|12589.61|12590.98|12590.98|12577.61|12577.61|0
1652194500000|2022-05-10 14:55:00|12587.64|12587.64|12567.43|12567.43|12587.64|12587.64|12563.48|12563.48|0
1652194800000|2022-05-10 15:00:00|12565.45|12565.45|12546.84|12546.84|12565.45|12565.45|12546.84|12546.84|0
1652195100000|2022-05-10 15:05:00|12548.81|12548.81|12509.95|12509.95|12548.81|12548.81|12509.18|12509.18|0
1652195400000|2022-05-10 15:10:00|12507.97|12507.97|12507.79|12507.79|12519.48|12519.48|12497.4|12497.4|0
1652195700000|2022-05-10 15:15:00|12507.25|12507.25|12536.04|12536.04|12536.04|12536.04|12501.34|12501.34|0
1652196000000|2022-05-10 15:20:00|12536.45|12536.45|12523.04|12523.04|12536.45|12536.45|12521.14|12521.14|0
1652196300000|2022-05-10 15:25:00|12521.67|12521.67|12526.42|12526.42|12534.24|12534.24|12512.3|12512.3|0
1652253300000|2022-05-11 07:15:00|12600.73|12600.73|12592.01|12592.01|12607.56|12607.56|12581.98|12581.98|0
1652253600000|2022-05-11 07:20:00|12594.74|12594.74|12571.94|12571.94|12600.05|12600.05|12571.06|12571.06|0
1652253900000|2022-05-11 07:25:00|12570.26|12570.26|12521.94|12521.94|12575.73|12575.73|12521.94|12521.94|0
1652254200000|2022-05-11 07:30:00|12517.99|12517.99|12499.78|12499.78|12521.33|12521.33|12489.35|12489.35|0
1652254500000|2022-05-11 07:35:00|12493.86|12493.86|12498.38|12498.38|12505.7|12505.7|12491.29|12491.29|0
1652254800000|2022-05-11 07:40:00|12492.46|12492.46|12486.87|12486.87|12500.35|12500.35|12486.87|12486.87|0
1652255100000|2022-05-11 07:45:00|12484.89|12484.89|12490.68|12490.68|12498.58|12498.58|12484.89|12484.89|0
1652255400000|2022-05-11 07:50:00|12486.73|12486.73|12476.07|12476.07|12494.65|12494.65|12476.07|12476.07|0
1652255700000|2022-05-11 07:55:00|12475.47|12475.47|12462.44|12462.44|12480.02|12480.02|12462.44|12462.44|0
1652256000000|2022-05-11 08:00:00|12461.07|12461.07|12482.34|12482.34|12492.82|12492.82|12461.07|12461.07|0
1652256300000|2022-05-11 08:05:00|12480.97|12480.97|12464.4|12464.4|12496.17|12496.17|12464.4|12464.4|0
1652256600000|2022-05-11 08:10:00|12466.38|12466.38|12478.68|12478.68|12478.68|12478.68|12465.01|12465.01|0
1652256900000|2022-05-11 08:15:00|12472.75|12472.75|12471.99|12471.99|12473.59|12473.59|12466.83|12466.83|0
1652257200000|2022-05-11 08:20:00|12473.97|12473.97|12448.18|12448.18|12473.97|12473.97|12448.18|12448.18|0
1652257500000|2022-05-11 08:25:00|12450.16|12450.16|12448.75|12448.75|12456.38|12456.38|12440.85|12440.85|0
1652257800000|2022-05-11 08:30:00|12449.35|12449.35|12448.77|12448.77|12455.61|12455.61|12440.62|12440.62|0
1652258100000|2022-05-11 08:35:00|12450.74|12450.74|12470.49|12470.49|12470.49|12470.49|12439.45|12439.45|0
1652258400000|2022-05-11 08:40:00|12474.59|12474.59|12502.12|12502.12|12502.12|12502.12|12474.59|12474.59|0
1652258700000|2022-05-11 08:45:00|12504.09|12504.09|12523.5|12523.5|12523.5|12523.5|12497.34|12497.34|0
1652259000000|2022-05-11 08:50:00|12531.4|12531.4|12524.67|12524.67|12541.68|12541.68|12524.67|12524.67|0
1652259300000|2022-05-11 08:55:00|12526.48|12526.48|12513.41|12513.41|12528.45|12528.45|12513.41|12513.41|0
1652259600000|2022-05-11 09:00:00|12515.39|12515.39|12552.17|12552.17|12552.17|12552.17|12515.39|12515.39|0
1652259900000|2022-05-11 09:05:00|12548.22|12548.22|12571.65|12571.65|12573.62|12573.62|12541.76|12541.76|0
1652260200000|2022-05-11 09:10:00|12569.68|12569.68|12574.36|12574.36|12587.79|12587.79|12569.68|12569.68|0
1652260500000|2022-05-11 09:15:00|12576|12576|12558.84|12558.84|12581.92|12581.92|12558.84|12558.84|0
1652260800000|2022-05-11 09:20:00|12548.96|12548.96|12547.37|12547.37|12558.62|12558.62|12545.02|12545.02|0
1652261100000|2022-05-11 09:25:00|12546.53|12546.53|12545.77|12545.77|12550.29|12550.29|12543.45|12543.45|0
1652261400000|2022-05-11 09:30:00|12547.75|12547.75|12540.33|12540.33|12549.72|12549.72|12535.01|12535.01|0
1652261700000|2022-05-11 09:35:00|12544.28|12544.28|12533.28|12533.28|12544.28|12544.28|12519.46|12519.46|0
1652262000000|2022-05-11 09:40:00|12534.35|12534.35|12539.91|12539.91|12541.48|12541.48|12533.84|12533.84|0
1652262300000|2022-05-11 09:45:00|12541.89|12541.89|12552.05|12552.05|12552.05|12552.05|12536.42|12536.42|0
1652262600000|2022-05-11 09:50:00|12554.02|12554.02|12578.73|12578.73|12585.26|12585.26|12554.02|12554.02|0
1652262900000|2022-05-11 09:55:00|12576.76|12576.76|12566.88|12566.88|12576.76|12576.76|12566.88|12566.88|0
1652263200000|2022-05-11 10:00:00|12564.91|12564.91|12562.21|12562.21|12566.16|12566.16|12556.74|12556.74|0
1652263500000|2022-05-11 10:05:00|12558.26|12558.26|12540.09|12540.09|12558.26|12558.26|12538.12|12538.12|0
1652263800000|2022-05-11 10:10:00|12542.06|12542.06|12539.83|12539.83|12551.94|12551.94|12539.83|12539.83|0
1652264100000|2022-05-11 10:15:00|12541.8|12541.8|12555.61|12555.61|12556.81|12556.81|12541.8|12541.8|0
1652264400000|2022-05-11 10:20:00|12556.15|12556.15|12547.67|12547.67|12556.15|12556.15|12540.74|12540.74|0
1652264700000|2022-05-11 10:25:00|12553.59|12553.59|12579.47|12579.47|12579.47|12579.47|12553.59|12553.59|0
1652265000000|2022-05-11 10:30:00|12580.01|12580.01|12622.96|12622.96|12622.96|12622.96|12579.4|12579.4|0
1652265300000|2022-05-11 10:35:00|12626.91|12626.91|12640.49|12640.49|12651.97|12651.97|12626.91|12626.91|0
1652265600000|2022-05-11 10:40:00|12639.88|12639.88|12638.73|12638.73|12648.54|12648.54|12636.16|12636.16|0
1652265900000|2022-05-11 10:45:00|12640.71|12640.71|12627.83|12627.83|12640.71|12640.71|12623.44|12623.44|0
1652266200000|2022-05-11 10:50:00|12626.46|12626.46|12637.48|12637.48|12637.48|12637.48|12626.46|12626.46|0
1652266500000|2022-05-11 10:55:00|12643.4|12643.4|12648.62|12648.62|12648.62|12648.62|12636.85|12636.85|0
1652266800000|2022-05-11 11:00:00|12648.02|12648.02|12625.5|12625.5|12649.26|12649.26|12623.52|12623.52|0
1652267100000|2022-05-11 11:05:00|12627.47|12627.47|12624.43|12624.43|12629.75|12629.75|12618.98|12618.98|0
1652267400000|2022-05-11 11:10:00|12626.41|12626.41|12643.4|12643.4|12643.4|12643.4|12626.41|12626.41|0
1652267700000|2022-05-11 11:15:00|12642.8|12642.8|12653.71|12653.71|12658.87|12658.87|12639.46|12639.46|0
1652268000000|2022-05-11 11:20:00|12651.74|12651.74|12658.42|12658.42|12658.42|12658.42|12651.74|12651.74|0
1652268300000|2022-05-11 11:25:00|12656.45|12656.45|12648.86|12648.86|12656.45|12656.45|12640.17|12640.17|0
1652268600000|2022-05-11 11:30:00|12646.88|12646.88|12647.48|12647.48|12650.83|12650.83|12642.93|12642.93|0
1652268900000|2022-05-11 11:35:00|12653.41|12653.41|12669.26|12669.26|12671.06|12671.06|12652.34|12652.34|0
1652269200000|2022-05-11 11:40:00|12675.18|12675.18|12666.08|12666.08|12675.18|12675.18|12666.08|12666.08|0
1652269500000|2022-05-11 11:45:00|12666.68|12666.68|12665.74|12665.74|12669.69|12669.69|12660.6|12660.6|0
1652269800000|2022-05-11 11:50:00|12667.71|12667.71|12679.99|12679.99|12681.8|12681.8|12667.71|12667.71|0
1652270100000|2022-05-11 11:55:00|12679.39|12679.39|12692.26|12692.26|12695.76|12695.76|12679.39|12679.39|0
1652270400000|2022-05-11 12:00:00|12690.28|12690.28|12696.36|12696.36|12696.36|12696.36|12684.36|12684.36|0
1652270700000|2022-05-11 12:05:00|12694.38|12694.38|12682.06|12682.06|12694.38|12694.38|12680.99|12680.99|0
1652271000000|2022-05-11 12:10:00|12681.65|12681.65|12670.05|12670.05|12689.63|12689.63|12670.05|12670.05|0
1652271300000|2022-05-11 12:15:00|12668.98|12668.98|12665.63|12665.63|12674.29|12674.29|12662.9|12662.9|0
1652271600000|2022-05-11 12:20:00|12671.1|12671.1|12660.84|12660.84|12671.1|12671.1|12660.84|12660.84|0
1652271900000|2022-05-11 12:25:00|12664.79|12664.79|12663.47|12663.47|12669.09|12669.09|12663.47|12663.47|0
1652272200000|2022-05-11 12:30:00|12659.37|12659.37|12610.63|12610.63|12659.37|12659.37|12552.02|12552.02|0
1652272500000|2022-05-11 12:35:00|12622.47|12622.47|12573.84|12573.84|12637.19|12637.19|12573.84|12573.84|0
1652272800000|2022-05-11 12:40:00|12571.86|12571.86|12574.6|12574.6|12580.52|12580.52|12561.54|12561.54|0
1652273100000|2022-05-11 12:45:00|12575.96|12575.96|12544.62|12544.62|12575.96|12575.96|12542.04|12542.04|0
1652273400000|2022-05-11 12:50:00|12548.57|12548.57|12501.96|12501.96|12548.57|12548.57|12501.96|12501.96|0
1652273700000|2022-05-11 12:55:00|12498.01|12498.01|12492.03|12492.03|12504.84|12504.84|12491.93|12491.93|0
1652274000000|2022-05-11 13:00:00|12495.98|12495.98|12499.09|12499.09|12499.09|12499.09|12490.12|12490.12|0
1652274300000|2022-05-11 13:05:00|12508.96|12508.96|12505.83|12505.83|12522.63|12522.63|12504.56|12504.56|0
1652274600000|2022-05-11 13:10:00|12508.56|12508.56|12497.33|12497.33|12508.56|12508.56|12482.14|12482.14|0
1652274900000|2022-05-11 13:15:00|12500.06|12500.06|12522.35|12522.35|12522.35|12522.35|12490.96|12490.96|0
1652275200000|2022-05-11 13:20:00|12528.27|12528.27|12546.62|12546.62|12550.57|12550.57|12528.27|12528.27|0
1652275500000|2022-05-11 13:25:00|12544.64|12544.64|12546.21|12546.21|12551.42|12551.42|12539.12|12539.12|0
1652275800000|2022-05-11 13:30:00|12546.63|12546.63|12545.79|12545.79|12573.02|12573.02|12545.79|12545.79|0
1652276100000|2022-05-11 13:35:00|12544.97|12544.97|12538.53|12538.53|12544.97|12544.97|12534.28|12534.28|0
1652276400000|2022-05-11 13:40:00|12540.51|12540.51|12601.95|12601.95|12601.95|12601.95|12537.17|12537.17|0
1652276700000|2022-05-11 13:45:00|12603.32|12603.32|12674.36|12674.36|12680.42|12680.42|12603.32|12603.32|0
1652277000000|2022-05-11 13:50:00|12672.38|12672.38|12675.64|12675.64|12682.86|12682.86|12670.46|12670.46|0
1652277300000|2022-05-11 13:55:00|12675.23|12675.23|12669.26|12669.26|12678.58|12678.58|12656.23|12656.23|0
1652277600000|2022-05-11 14:00:00|12667.28|12667.28|12669.7|12669.7|12674.97|12674.97|12657.4|12657.4|0
1652277900000|2022-05-11 14:05:00|12668.33|12668.33|12630.51|12630.51|12668.33|12668.33|12629.91|12629.91|0
1652278200000|2022-05-11 14:10:00|12618.67|12618.67|12629.5|12629.5|12638.28|12638.28|12615.68|12615.68|0
1652278500000|2022-05-11 14:15:00|12627.53|12627.53|12666.73|12666.73|12671.28|12671.28|12626.58|12626.58|0
1652278800000|2022-05-11 14:20:00|12668.09|12668.09|12706.48|12706.48|12706.48|12706.48|12664.74|12664.74|0
1652279100000|2022-05-11 14:25:00|12709.83|12709.83|12668.74|12668.74|12709.83|12709.83|12668.74|12668.74|0
1652279400000|2022-05-11 14:30:00|12670.72|12670.72|12651.02|12651.02|12682.33|12682.33|12649.04|12649.04|0
1652279700000|2022-05-11 14:35:00|12649.04|12649.04|12660.75|12660.75|12660.75|12660.75|12615.91|12615.91|0
1652280000000|2022-05-11 14:40:00|12664.86|12664.86|12675.32|12675.32|12683.98|12683.98|12664.86|12664.86|0
1652280300000|2022-05-11 14:45:00|12673.35|12673.35|12679.93|12679.93|12692.17|12692.17|12673.35|12673.35|0
1652280600000|2022-05-11 14:50:00|12677.96|12677.96|12638.09|12638.09|12677.96|12677.96|12634.14|12634.14|0
1652280900000|2022-05-11 14:55:00|12636.72|12636.72|12641.51|12641.51|12642.41|12642.41|12635.26|12635.26|0
1652281200000|2022-05-11 15:00:00|12642.59|12642.59|12636.75|12636.75|12647.07|12647.07|12630.82|12630.82|0
1652281500000|2022-05-11 15:05:00|12634.77|12634.77|12630.7|12630.7|12639.19|12639.19|12628.43|12628.43|0
1652281800000|2022-05-11 15:10:00|12632.06|12632.06|12663.66|12663.66|12663.97|12663.97|12632.06|12632.06|0
1652282100000|2022-05-11 15:15:00|12665.64|12665.64|12645.77|12645.77|12665.64|12665.64|12645.77|12645.77|0
1652282400000|2022-05-11 15:20:00|12647.74|12647.74|12659.28|12659.28|12661.47|12661.47|12646.54|12646.54|0
1652282700000|2022-05-11 15:25:00|12658.46|12658.46|12649.93|12649.93|12664.54|12664.54|12644.99|12644.99|0
1652339700000|2022-05-12 07:15:00|12323.43|12323.43|12324.95|12324.95|12338.08|12338.08|12315.07|12315.07|0
1652340000000|2022-05-12 07:20:00|12323.69|12323.69|12282.77|12282.77|12329.15|12329.15|12263.23|12263.23|0
1652340300000|2022-05-12 07:25:00|12284.14|12284.14|12272|12272|12290.22|12290.22|12267.68|12267.68|0
1652340600000|2022-05-12 07:30:00|12276.1|12276.1|12247.4|12247.4|12283.47|12283.47|12230.84|12230.84|0
1652340900000|2022-05-12 07:35:00|12253.32|12253.32|12218.82|12218.82|12256.37|12256.37|12218.82|12218.82|0
1652341200000|2022-05-12 07:40:00|12213.83|12213.83|12250.87|12250.87|12256.79|12256.79|12213.13|12213.13|0
1652341500000|2022-05-12 07:45:00|12254.82|12254.82|12306.68|12306.68|12306.68|12306.68|12248.9|12248.9|0
1652341800000|2022-05-12 07:50:00|12309.9|12309.9|12300.75|12300.75|12318|12318|12293.46|12293.46|0
1652342100000|2022-05-12 07:55:00|12306.67|12306.67|12320.39|12320.39|12324.28|12324.28|12298.77|12298.77|0
1652342400000|2022-05-12 08:00:00|12320.81|12320.81|12302.57|12302.57|12341.55|12341.55|12302.57|12302.57|0
1652342700000|2022-05-12 08:05:00|12301.21|12301.21|12337.39|12337.39|12337.39|12337.39|12301.21|12301.21|0
1652343000000|2022-05-12 08:10:00|12338.21|12338.21|12332.24|12332.24|12338.62|12338.62|12327.05|12327.05|0
1652343300000|2022-05-12 08:15:00|12329.51|12329.51|12312.81|12312.81|12336.8|12336.8|12311.05|12311.05|0
1652343600000|2022-05-12 08:20:00|12313.42|12313.42|12321.71|12321.71|12325.85|12325.85|12311.74|12311.74|0
1652343900000|2022-05-12 08:25:00|12322.24|12322.24|12303.19|12303.19|12324.98|12324.98|12293.57|12293.57|0
1652344200000|2022-05-12 08:30:00|12302.59|12302.59|12305.36|12305.36|12318.46|12318.46|12298.64|12298.64|0
1652344500000|2022-05-12 08:35:00|12303.99|12303.99|12306.05|12306.05|12311.45|12311.45|12300.82|12300.82|0
1652344800000|2022-05-12 08:40:00|12304.08|12304.08|12284.47|12284.47|12306.05|12306.05|12280.82|12280.82|0
1652345100000|2022-05-12 08:45:00|12282.5|12282.5|12259.23|12259.23|12282.5|12282.5|12252.77|12252.77|0
1652345400000|2022-05-12 08:50:00|12258.02|12258.02|12252.42|12252.42|12258.02|12258.02|12246.35|12246.35|0
1652345700000|2022-05-12 08:55:00|12253.79|12253.79|12248.76|12248.76|12256.52|12256.52|12238.44|12238.44|0
1652346000000|2022-05-12 09:00:00|12250.74|12250.74|12239.06|12239.06|12254.69|12254.69|12239.06|12239.06|0
1652346300000|2022-05-12 09:05:00|12237.01|12237.01|12249.28|12249.28|12249.28|12249.28|12229|12229|0
1652346600000|2022-05-12 09:10:00|12247.31|12247.31|12241.23|12241.23|12247.31|12247.31|12235.31|12235.31|0
1652346900000|2022-05-12 09:15:00|12243.21|12243.21|12233.94|12233.94|12243.21|12243.21|12228.02|12228.02|0
1652347200000|2022-05-12 09:20:00|12229.83|12229.83|12268.94|12268.94|12279.2|12279.2|12225.73|12225.73|0
1652347500000|2022-05-12 09:25:00|12272.88|12272.88|12275.53|12275.53|12279.04|12279.04|12268.18|12268.18|0
1652347800000|2022-05-12 09:30:00|12272.19|12272.19|12266.81|12266.81|12272.73|12272.73|12255.14|12255.14|0
1652348100000|2022-05-12 09:35:00|12268.18|12268.18|12270.27|12270.27|12274.87|12274.87|12263.47|12263.47|0
1652348400000|2022-05-12 09:40:00|12272.24|12272.24|12281.35|12281.35|12284.09|12284.09|12270.88|12270.88|0
1652348700000|2022-05-12 09:45:00|12280.81|12280.81|12296.3|12296.3|12296.3|12296.3|12280.81|12280.81|0
1652349000000|2022-05-12 09:50:00|12296.83|12296.83|12298.19|12298.19|12307.3|12307.3|12296.83|12296.83|0
1652349300000|2022-05-12 09:55:00|12296.22|12296.22|12272.98|12272.98|12296.98|12296.98|12272.98|12272.98|0
1652349600000|2022-05-12 10:00:00|12274.35|12274.35|12283.73|12283.73|12283.73|12283.73|12273.53|12273.53|0
1652349900000|2022-05-12 10:05:00|12285.7|12285.7|12295.43|12295.43|12299.38|12299.38|12279.02|12279.02|0
1652350200000|2022-05-12 10:10:00|12293.45|12293.45|12279.79|12279.79|12293.45|12293.45|12279.79|12279.79|0
1652350500000|2022-05-12 10:15:00|12277.82|12277.82|12266.66|12266.66|12277.82|12277.82|12263.92|12263.92|0
1652350800000|2022-05-12 10:20:00|12263.92|12263.92|12266.53|12266.53|12270.48|12270.48|12257.19|12257.19|0
1652351100000|2022-05-12 10:25:00|12270.48|12270.48|12276.77|12276.77|12276.77|12276.77|12260.24|12260.24|0
1652351400000|2022-05-12 10:30:00|12279.29|12279.29|12273.14|12273.14|12282.4|12282.4|12270.56|12270.56|0
1652351700000|2022-05-12 10:35:00|12275.11|12275.11|12291.18|12291.18|12291.18|12291.18|12272.25|12272.25|0
1652352000000|2022-05-12 10:40:00|12293.16|12293.16|12298.32|12298.32|12300.6|12300.6|12292.39|12292.39|0
1652352300000|2022-05-12 10:45:00|12301.05|12301.05|12295.9|12295.9|12305|12305|12295.9|12295.9|0
1652352600000|2022-05-12 10:50:00|12294.53|12294.53|12292.25|12292.25|12294.53|12294.53|12282.29|12282.29|0
1652352900000|2022-05-12 10:55:00|12290.27|12290.27|12310.02|12310.02|12315.33|12315.33|12290.27|12290.27|0
1652353200000|2022-05-12 11:00:00|12310.55|12310.55|12318.47|12318.47|12323.78|12323.78|12310.55|12310.55|0
1652353500000|2022-05-12 11:05:00|12314.52|12314.52|12314.07|12314.07|12319.54|12319.54|12314.07|12314.07|0
1652353800000|2022-05-12 11:10:00|12315.44|12315.44|12325.24|12325.24|12326|12326|12310.73|12310.73|0
1652354100000|2022-05-12 11:15:00|12323.26|12323.26|12306.2|12306.2|12328.38|12328.38|12306.2|12306.2|0
1652354400000|2022-05-12 11:20:00|12308.17|12308.17|12312.73|12312.73|12315.47|12315.47|12301.03|12301.03|0
1652354700000|2022-05-12 11:25:00|12311.36|12311.36|12306.66|12306.66|12325.61|12325.61|12306.66|12306.66|0
1652355000000|2022-05-12 11:30:00|12308.64|12308.64|12298.69|12298.69|12313.95|12313.95|12298.69|12298.69|0
1652355300000|2022-05-12 11:35:00|12296.72|12296.72|12297.37|12297.37|12299.3|12299.3|12295.22|12295.22|0
1652355600000|2022-05-12 11:40:00|12298.19|12298.19|12293.64|12293.64|12299.68|12299.68|12292.39|12292.39|0
1652355900000|2022-05-12 11:45:00|12295.01|12295.01|12273.85|12273.85|12298.96|12298.96|12273.44|12273.44|0
1652356200000|2022-05-12 11:50:00|12275.82|12275.82|12255.08|12255.08|12281.75|12281.75|12255.08|12255.08|0
1652356500000|2022-05-12 11:55:00|12254.01|12254.01|12262.43|12262.43|12266.26|12266.26|12253.59|12253.59|0
1652356800000|2022-05-12 12:00:00|12260.45|12260.45|12260.54|12260.54|12268.03|12268.03|12257.34|12257.34|0
1652357100000|2022-05-12 12:05:00|12266.46|12266.46|12286.37|12286.37|12286.37|12286.37|12266.46|12266.46|0
1652357400000|2022-05-12 12:10:00|12283.63|12283.63|12276.58|12276.58|12288.34|12288.34|12273.45|12273.45|0
1652357700000|2022-05-12 12:15:00|12275.21|12275.21|12297.38|12297.38|12297.79|12297.79|12274.01|12274.01|0
1652358000000|2022-05-12 12:20:00|12289.48|12289.48|12266.88|12266.88|12294.2|12294.2|12264.9|12264.9|0
1652358300000|2022-05-12 12:25:00|12268.24|12268.24|12265.67|12265.67|12268.24|12268.24|12259.01|12259.01|0
1652358600000|2022-05-12 12:30:00|12264.6|12264.6|12275.51|12275.51|12288.67|12288.67|12264.6|12264.6|0
1652358900000|2022-05-12 12:35:00|12271.56|12271.56|12279.74|12279.74|12282.48|12282.48|12269.33|12269.33|0
1652359200000|2022-05-12 12:40:00|12281.72|12281.72|12295.15|12295.15|12300.23|12300.23|12281.72|12281.72|0
1652359500000|2022-05-12 12:45:00|12297.13|12297.13|12298.8|12298.8|12302.2|12302.2|12292.33|12292.33|0
1652359800000|2022-05-12 12:50:00|12300.77|12300.77|12299.57|12299.57|12304.88|12304.88|12296.83|12296.83|0
1652360100000|2022-05-12 12:55:00|12300.94|12300.94|12318.81|12318.81|12327.9|12327.9|12300.94|12300.94|0
1652360400000|2022-05-12 13:00:00|12318.27|12318.27|12326.97|12326.97|12330.31|12330.31|12318.27|12318.27|0
1652360700000|2022-05-12 13:05:00|12321.05|12321.05|12307.24|12307.24|12321.05|12321.05|12301.76|12301.76|0
1652361000000|2022-05-12 13:10:00|12305.87|12305.87|12286.48|12286.48|12311.79|12311.79|12286.48|12286.48|0
1652361300000|2022-05-12 13:15:00|12283.75|12283.75|12270.59|12270.59|12290.27|12290.27|12270.59|12270.59|0
1652361600000|2022-05-12 13:20:00|12273.32|12273.32|12278.51|12278.51|12279.81|12279.81|12263.94|12263.94|0
1652361900000|2022-05-12 13:25:00|12282.46|12282.46|12283.5|12283.5|12285.7|12285.7|12272.59|12272.59|0
1652362200000|2022-05-12 13:30:00|12288.82|12288.82|12277.56|12277.56|12312.65|12312.65|12275.29|12275.29|0
1652362500000|2022-05-12 13:35:00|12281.51|12281.51|12292.62|12292.62|12317.05|12317.05|12281.51|12281.51|0
1652362800000|2022-05-12 13:40:00|12292.08|12292.08|12321.08|12321.08|12321.08|12321.08|12289.48|12289.48|0
1652363100000|2022-05-12 13:45:00|12317.13|12317.13|12370.91|12370.91|12370.91|12370.91|12312.3|12312.3|0
1652363400000|2022-05-12 13:50:00|12372.88|12372.88|12400.41|12400.41|12400.41|12400.41|12362.89|12362.89|0
1652363700000|2022-05-12 13:55:00|12396.46|12396.46|12391.94|12391.94|12407.08|12407.08|12390.08|12390.08|0
1652364000000|2022-05-12 14:00:00|12387.99|12387.99|12384.13|12384.13|12387.99|12387.99|12361.94|12361.94|0
1652364300000|2022-05-12 14:05:00|12385.5|12385.5|12428.38|12428.38|12428.38|12428.38|12385.5|12385.5|0
1652364600000|2022-05-12 14:10:00|12426.41|12426.41|12447.31|12447.31|12454.15|12454.15|12423.9|12423.9|0
1652364900000|2022-05-12 14:15:00|12449.28|12449.28|12466.06|12466.06|12466.06|12466.06|12439.67|12439.67|0
1652365200000|2022-05-12 14:20:00|12467.43|12467.43|12470.37|12470.37|12480.07|12480.07|12467.43|12467.43|0
1652365500000|2022-05-12 14:25:00|12466.43|12466.43|12454.84|12454.84|12476.3|12476.3|12454.84|12454.84|0
1652365800000|2022-05-12 14:30:00|12458.79|12458.79|12463.15|12463.15|12474.54|12474.54|12457.22|12457.22|0
1652366100000|2022-05-12 14:35:00|12461.17|12461.17|12466.16|12466.16|12470.85|12470.85|12458.24|12458.24|0
1652366400000|2022-05-12 14:40:00|12464.19|12464.19|12463.06|12463.06|12471.83|12471.83|12457.45|12457.45|0
1652366700000|2022-05-12 14:45:00|12465.03|12465.03|12485.54|12485.54|12486.91|12486.91|12460.12|12460.12|0
1652367000000|2022-05-12 14:50:00|12487.51|12487.51|12495.76|12495.76|12497.73|12497.73|12486.3|12486.3|0
1652367300000|2022-05-12 14:55:00|12497.73|12497.73|12512.21|12512.21|12515.68|12515.68|12497.73|12497.73|0
1652367600000|2022-05-12 15:00:00|12516.16|12516.16|12525.79|12525.79|12525.9|12525.9|12511.63|12511.63|0
1652367900000|2022-05-12 15:05:00|12527.76|12527.76|12542.42|12542.42|12543.78|12543.78|12526.61|12526.61|0
1652368200000|2022-05-12 15:10:00|12541.81|12541.81|12515.01|12515.01|12544.22|12544.22|12513.64|12513.64|0
1652368500000|2022-05-12 15:15:00|12513.64|12513.64|12535.14|12535.14|12537.12|12537.12|12512.8|12512.8|0
1652368800000|2022-05-12 15:20:00|12534.54|12534.54|12518.53|12518.53|12539.86|12539.86|12517.16|12517.16|0
1652369100000|2022-05-12 15:25:00|12515.79|12515.79|12525.47|12525.47|12531.25|12531.25|12515.26|12515.26|0
1652426100000|2022-05-13 07:15:00|12605.2|12605.2|12594.38|12594.38|12634.2|12634.2|12589.67|12589.67|0
1652426400000|2022-05-13 07:20:00|12595.75|12595.75|12596.94|12596.94|12605|12605|12587.45|12587.45|0
1652426700000|2022-05-13 07:25:00|12598.91|12598.91|12601.57|12601.57|12602.1|12602.1|12578.61|12578.61|0
1652427000000|2022-05-13 07:30:00|12607.03|12607.03|12667.44|12667.44|12673.52|12673.52|12607.03|12607.03|0
1652427300000|2022-05-13 07:35:00|12664.71|12664.71|12664.52|12664.52|12674.28|12674.28|12660.15|12660.15|0
1652427600000|2022-05-13 07:40:00|12658.59|12658.59|12667.86|12667.86|12671.81|12671.81|12658.59|12658.59|0
1652427900000|2022-05-13 07:45:00|12665.88|12665.88|12647.18|12647.18|12665.88|12665.88|12647.18|12647.18|0
1652428200000|2022-05-13 07:50:00|12644.45|12644.45|12627.91|12627.91|12648.4|12648.4|12627.91|12627.91|0
1652428500000|2022-05-13 07:55:00|12626.54|12626.54|12603.66|12603.66|12627.2|12627.2|12603.66|12603.66|0
1652428800000|2022-05-13 08:00:00|12603.05|12603.05|12635.4|12635.4|12639.35|12639.35|12603.05|12603.05|0
1652429100000|2022-05-13 08:05:00|12636.22|12636.22|12653.07|12653.07|12653.07|12653.07|12636.22|12636.22|0
1652429400000|2022-05-13 08:10:00|12645.17|12645.17|12640.69|12640.69|12648.59|12648.59|12640.69|12640.69|0
1652429700000|2022-05-13 08:15:00|12642.05|12642.05|12644.02|12644.02|12647.37|12647.37|12642.05|12642.05|0
1652430000000|2022-05-13 08:20:00|12643.42|12643.42|12665.13|12665.13|12665.13|12665.13|12643.42|12643.42|0
1652430300000|2022-05-13 08:25:00|12666.5|12666.5|12674.87|12674.87|12682.06|12682.06|12666.5|12666.5|0
1652430600000|2022-05-13 08:30:00|12668.95|12668.95|12673.72|12673.72|12673.72|12673.72|12663.7|12663.7|0
1652430900000|2022-05-13 08:35:00|12672.36|12672.36|12673.83|12673.83|12678.28|12678.28|12672.36|12672.36|0
1652431200000|2022-05-13 08:40:00|12674.24|12674.24|12663.16|12663.16|12674.24|12674.24|12659.21|12659.21|0
1652431500000|2022-05-13 08:45:00|12657.23|12657.23|12646.66|12646.66|12657.23|12657.23|12646.66|12646.66|0
1652431800000|2022-05-13 08:50:00|12648.63|12648.63|12655.54|12655.54|12655.54|12655.54|12646.66|12646.66|0
1652432100000|2022-05-13 08:55:00|12661.46|12661.46|12654.78|12654.78|12664.2|12664.2|12654.78|12654.78|0
1652432400000|2022-05-13 09:00:00|12658.73|12658.73|12663.42|12663.42|12669.36|12669.36|12658.73|12658.73|0
1652432700000|2022-05-13 09:05:00|12663.96|12663.96|12663.96|12663.96|12663.96|12663.96|12658.03|12658.03|0
1652433000000|2022-05-13 09:10:00|12664.37|12664.37|12686.86|12686.86|12686.86|12686.86|12664.37|12664.37|0
1652433300000|2022-05-13 09:15:00|12682.92|12682.92|12675.49|12675.49|12687.69|12687.69|12673.52|12673.52|0
1652433600000|2022-05-13 09:20:00|12674.12|12674.12|12689.55|12689.55|12689.55|12689.55|12672.15|12672.15|0
1652433900000|2022-05-13 09:25:00|12690.92|12690.92|12695.84|12695.84|12699.26|12699.26|12690.79|12690.79|0
1652434200000|2022-05-13 09:30:00|12696.25|12696.25|12677.43|12677.43|12696.25|12696.25|12677.43|12677.43|0
1652434500000|2022-05-13 09:35:00|12678.8|12678.8|12676.16|12676.16|12685.32|12685.32|12674.19|12674.19|0
1652434800000|2022-05-13 09:40:00|12674.19|12674.19|12664.65|12664.65|12674.19|12674.19|12662.68|12662.68|0
1652435100000|2022-05-13 09:45:00|12662.68|12662.68|12656.09|12656.09|12662.68|12662.68|12656.09|12656.09|0
1652435400000|2022-05-13 09:50:00|12658.83|12658.83|12637.84|12637.84|12660.2|12660.2|12637.84|12637.84|0
1652435700000|2022-05-13 09:55:00|12636.64|12636.64|12638.9|12638.9|12643.74|12643.74|12635.94|12635.94|0
1652436000000|2022-05-13 10:00:00|12638.36|12638.36|12639.66|12639.66|12640.56|12640.56|12633.58|12633.58|0
1652436300000|2022-05-13 10:05:00|12639.06|12639.06|12672.88|12672.88|12672.88|12672.88|12637.08|12637.08|0
1652436600000|2022-05-13 10:10:00|12670.91|12670.91|12672.4|12672.4|12676.17|12676.17|12669.48|12669.48|0
1652436900000|2022-05-13 10:15:00|12673|12673|12680.61|12680.61|12686|12686|12673|12673|0
1652437200000|2022-05-13 10:20:00|12681.02|12681.02|12681.84|12681.84|12683.81|12683.81|12678.97|12678.97|0
1652437500000|2022-05-13 10:25:00|12680.2|12680.2|12663.2|12663.2|12681.43|12681.43|12662.79|12662.79|0
1652437800000|2022-05-13 10:30:00|12660.47|12660.47|12655.99|12655.99|12660.47|12660.47|12651.42|12651.42|0
1652438100000|2022-05-13 10:35:00|12655.39|12655.39|12657.58|12657.58|12661.31|12661.31|12653.63|12653.63|0
1652438400000|2022-05-13 10:40:00|12661.53|12661.53|12660.33|12660.33|12662.74|12662.74|12655.68|12655.68|0
1652438700000|2022-05-13 10:45:00|12663.07|12663.07|12658.16|12658.16|12663.07|12663.07|12658.16|12658.16|0
1652439000000|2022-05-13 10:50:00|12662.11|12662.11|12658.77|12658.77|12662.11|12662.11|12658.01|12658.01|0
1652439300000|2022-05-13 10:55:00|12660.74|12660.74|12658.83|12658.83|12665.51|12665.51|12658.83|12658.83|0
1652439600000|2022-05-13 11:00:00|12654.88|12654.88|12659.61|12659.61|12664.14|12664.14|12654.88|12654.88|0
1652439900000|2022-05-13 11:05:00|12657.64|12657.64|12660.15|12660.15|12660.15|12660.15|12655.66|12655.66|0
1652440200000|2022-05-13 11:10:00|12660.75|12660.75|12675.93|12675.93|12675.93|12675.93|12660.75|12660.75|0
1652440500000|2022-05-13 11:15:00|12677.3|12677.3|12673|12673|12677.3|12677.3|12673|12673|0
1652440800000|2022-05-13 11:20:00|12674.97|12674.97|12681.02|12681.02|12681.02|12681.02|12670.1|12670.1|0
1652441100000|2022-05-13 11:25:00|12682.22|12682.22|12674.94|12674.94|12682.22|12682.22|12674.94|12674.94|0
1652441400000|2022-05-13 11:30:00|12672.21|12672.21|12675.91|12675.91|12676.75|12676.75|12672.21|12672.21|0
1652441700000|2022-05-13 11:35:00|12676.75|12676.75|12681.24|12681.24|12682.07|12682.07|12675.55|12675.55|0
1652442000000|2022-05-13 11:40:00|12682.61|12682.61|12676.48|12676.48|12682.61|12682.61|12675.41|12675.41|0
1652442300000|2022-05-13 11:45:00|12678.29|12678.29|12683.15|12683.15|12686.66|12686.66|12678.29|12678.29|0
1652442600000|2022-05-13 11:50:00|12683.56|12683.56|12679.75|12679.75|12687.67|12687.67|12674.14|12674.14|0
1652442900000|2022-05-13 11:55:00|12678.38|12678.38|12693.89|12693.89|12697.32|12697.32|12678.38|12678.38|0
1652443200000|2022-05-13 12:00:00|12689.94|12689.94|12679.77|12679.77|12689.94|12689.94|12678.41|12678.41|0
1652443500000|2022-05-13 12:05:00|12679.36|12679.36|12678.35|12678.35|12683.46|12683.46|12675.41|12675.41|0
1652443800000|2022-05-13 12:10:00|12677.27|12677.27|12694.68|12694.68|12694.68|12694.68|12676.55|12676.55|0
1652444100000|2022-05-13 12:15:00|12695.5|12695.5|12706.38|12706.38|12706.38|12706.38|12694.13|12694.13|0
1652444400000|2022-05-13 12:20:00|12709.12|12709.12|12708.38|12708.38|12712.39|12712.39|12703.96|12703.96|0
1652444700000|2022-05-13 12:25:00|12706.7|12706.7|12723.87|12723.87|12723.87|12723.87|12706.7|12706.7|0
1652445000000|2022-05-13 12:30:00|12723.46|12723.46|12726.04|12726.04|12726.04|12726.04|12720.67|12720.67|0
1652445300000|2022-05-13 12:35:00|12728.77|12728.77|12738.6|12738.6|12739.54|12739.54|12728.77|12728.77|0
1652445600000|2022-05-13 12:40:00|12736.26|12736.26|12744.27|12744.27|12744.27|12744.27|12732.4|12732.4|0
1652445900000|2022-05-13 12:45:00|12742.3|12742.3|12743.38|12743.38|12743.92|12743.92|12737.59|12737.59|0
1652446200000|2022-05-13 12:50:00|12742.15|12742.15|12735.86|12735.86|12742.15|12742.15|12734.92|12734.92|0
1652446500000|2022-05-13 12:55:00|12731.91|12731.91|12725.99|12725.99|12741.4|12741.4|12725.17|12725.17|0
1652446800000|2022-05-13 13:00:00|12724.01|12724.01|12705.84|12705.84|12724.01|12724.01|12705.84|12705.84|0
1652447100000|2022-05-13 13:05:00|12707.82|12707.82|12707.3|12707.3|12713.76|12713.76|12705.71|12705.71|0
1652447400000|2022-05-13 13:10:00|12707.84|12707.84|12697.61|12697.61|12707.84|12707.84|12697.61|12697.61|0
1652447700000|2022-05-13 13:15:00|12698.02|12698.02|12698.27|12698.27|12700.65|12700.65|12698.02|12698.02|0
1652448000000|2022-05-13 13:20:00|12698.8|12698.8|12696.08|12696.08|12699.57|12699.57|12693.34|12693.34|0
1652448300000|2022-05-13 13:25:00|12698.81|12698.81|12712.84|12712.84|12717.01|12717.01|12697.57|12697.57|0
1652448600000|2022-05-13 13:30:00|12714.21|12714.21|12714.27|12714.27|12735.39|12735.39|12712.24|12712.24|0
1652448900000|2022-05-13 13:35:00|12713.67|12713.67|12732.08|12732.08|12732.08|12732.08|12702.66|12702.66|0
1652449200000|2022-05-13 13:40:00|12730.1|12730.1|12756.29|12756.29|12756.29|12756.29|12721.59|12721.59|0
1652449500000|2022-05-13 13:45:00|12752.34|12752.34|12755.84|12755.84|12776.53|12776.53|12752.34|12752.34|0
1652449800000|2022-05-13 13:50:00|12757.2|12757.2|12761.55|12761.55|12774.46|12774.46|12753.86|12753.86|0
1652450100000|2022-05-13 13:55:00|12760.18|12760.18|12722.98|12722.98|12760.18|12760.18|12722.98|12722.98|0
1652450400000|2022-05-13 14:00:00|12728.91|12728.91|12756.47|12756.47|12756.47|12756.47|12725.41|12725.41|0
1652450700000|2022-05-13 14:05:00|12755.1|12755.1|12757.14|12757.14|12763.06|12763.06|12751.82|12751.82|0
1652451000000|2022-05-13 14:10:00|12758.5|12758.5|12767.04|12767.04|12789.12|12789.12|12758.5|12758.5|0
1652451300000|2022-05-13 14:15:00|12762.94|12762.94|12784.57|12784.57|12787.91|12787.91|12757.47|12757.47|0
1652451600000|2022-05-13 14:20:00|12786.54|12786.54|12791.31|12791.31|12797.77|12797.77|12784.02|12784.02|0
1652451900000|2022-05-13 14:25:00|12790.7|12790.7|12794.4|12794.4|12798.96|12798.96|12786.75|12786.75|0
1652452200000|2022-05-13 14:30:00|12790.45|12790.45|12776.39|12776.39|12791.89|12791.89|12769.1|12769.1|0
1652452500000|2022-05-13 14:35:00|12777|12777|12779.17|12779.17|12781.9|12781.9|12772.07|12772.07|0
1652452800000|2022-05-13 14:40:00|12779.77|12779.77|12782.34|12782.34|12784.18|12784.18|12779.77|12779.77|0
1652453100000|2022-05-13 14:45:00|12780.98|12780.98|12786.33|12786.33|12793.61|12793.61|12778.58|12778.58|0
1652453400000|2022-05-13 14:50:00|12787.53|12787.53|12782.12|12782.12|12792.15|12792.15|12782.12|12782.12|0
1652453700000|2022-05-13 14:55:00|12784.09|12784.09|12777.82|12777.82|12793.16|12793.16|12775.08|12775.08|0
1652454000000|2022-05-13 15:00:00|12776.45|12776.45|12775.74|12775.74|12793.8|12793.8|12773.77|12773.77|0
1652454300000|2022-05-13 15:05:00|12773.6|12773.6|12776.88|12776.88|12776.88|12776.88|12768.2|12768.2|0
1652454600000|2022-05-13 15:10:00|12776.28|12776.28|12786.34|12786.34|12786.34|12786.34|12771.14|12771.14|0
1652454900000|2022-05-13 15:15:00|12788.32|12788.32|12770.65|12770.65|12789.69|12789.69|12768.68|12768.68|0
1652455200000|2022-05-13 15:20:00|12772.63|12772.63|12773.97|12773.97|12782.02|12782.02|12772.22|12772.22|0
1652455500000|2022-05-13 15:25:00|12772.61|12772.61|12777.53|12777.53|12778.3|12778.3|12764.32|12764.32|0
1652685300000|2022-05-16 07:15:00|12732.32|12732.32|12718.03|12718.03|12745.46|12745.46|12716.06|12716.06|0
1652685600000|2022-05-16 07:20:00|12716.06|12716.06|12702.64|12702.64|12718.03|12718.03|12702.64|12702.64|0
1652685900000|2022-05-16 07:25:00|12704.01|12704.01|12729.09|12729.09|12730.46|12730.46|12704.01|12704.01|0
1652686200000|2022-05-16 07:30:00|12727.12|12727.12|12719.86|12719.86|12729.09|12729.09|12709.65|12709.65|0
1652686500000|2022-05-16 07:35:00|12723.96|12723.96|12700.12|12700.12|12724.24|12724.24|12700.12|12700.12|0
1652686800000|2022-05-16 07:40:00|12704.07|12704.07|12724.16|12724.16|12724.32|12724.32|12704.07|12704.07|0
1652687100000|2022-05-16 07:45:00|12724.58|12724.58|12727.77|12727.77|12728.91|12728.91|12714.27|12714.27|0
1652687400000|2022-05-16 07:50:00|12728.38|12728.38|12742.81|12742.81|12742.81|12742.81|12725.64|12725.64|0
1652687700000|2022-05-16 07:55:00|12743.41|12743.41|12756.35|12756.35|12756.35|12756.35|12725.03|12725.03|0
1652688000000|2022-05-16 08:00:00|12755.27|12755.27|12762.14|12762.14|12765.6|12765.6|12752.44|12752.44|0
1652688300000|2022-05-16 08:05:00|12762.74|12762.74|12753.92|12753.92|12762.74|12762.74|12750.9|12750.9|0
1652688600000|2022-05-16 08:10:00|12761.81|12761.81|12742.67|12742.67|12761.81|12761.81|12730.82|12730.82|0
1652688900000|2022-05-16 08:15:00|12738.57|12738.57|12740.25|12740.25|12756.05|12756.05|12735.83|12735.83|0
1652689200000|2022-05-16 08:20:00|12738.28|12738.28|12731.35|12731.35|12748.15|12748.15|12729.38|12729.38|0
1652689500000|2022-05-16 08:25:00|12729.38|12729.38|12729.09|12729.09|12729.38|12729.38|12715.4|12715.4|0
1652689800000|2022-05-16 08:30:00|12727.11|12727.11|12759.15|12759.15|12759.15|12759.15|12727.11|12727.11|0
1652690100000|2022-05-16 08:35:00|12758.55|12758.55|12765.77|12765.77|12769.18|12769.18|12758.55|12758.55|0
1652690400000|2022-05-16 08:40:00|12763.79|12763.79|12724.44|12724.44|12763.79|12763.79|12724.44|12724.44|0
1652690700000|2022-05-16 08:45:00|12732.33|12732.33|12762.42|12762.42|12762.42|12762.42|12732.33|12732.33|0
1652691000000|2022-05-16 08:50:00|12758.47|12758.47|12754.8|12754.8|12769.25|12769.25|12753.9|12753.9|0
1652691300000|2022-05-16 08:55:00|12752.82|12752.82|12757.53|12757.53|12757.53|12757.53|12750.85|12750.85|0
1652691600000|2022-05-16 09:00:00|12756.17|12756.17|12758.31|12758.31|12760.28|12760.28|12749.48|12749.48|0
1652691900000|2022-05-16 09:05:00|12756.33|12756.33|12758.77|12758.77|12758.77|12758.77|12749.87|12749.87|0
1652692200000|2022-05-16 09:10:00|12760.14|12760.14|12775.88|12775.88|12781.41|12781.41|12760.14|12760.14|0
1652692500000|2022-05-16 09:15:00|12775.47|12775.47|12762.89|12762.89|12775.47|12775.47|12762.36|12762.36|0
1652692800000|2022-05-16 09:20:00|12760.92|12760.92|12749.68|12749.68|12760.92|12760.92|12749.68|12749.68|0
1652693100000|2022-05-16 09:25:00|12749.08|12749.08|12742.2|12742.2|12755|12755|12740.22|12740.22|0
1652693400000|2022-05-16 09:30:00|12739.46|12739.46|12738.86|12738.86|12740.07|12740.07|12736.12|12736.12|0
1652693700000|2022-05-16 09:35:00|12736.88|12736.88|12726.08|12726.08|12738.86|12738.86|12722.91|12722.91|0
1652694000000|2022-05-16 09:40:00|12724.11|12724.11|12737.78|12737.78|12739.76|12739.76|12724.11|12724.11|0
1652694300000|2022-05-16 09:45:00|12738.85|12738.85|12736.87|12736.87|12738.85|12738.85|12731.56|12731.56|0
1652694600000|2022-05-16 09:50:00|12744.77|12744.77|12746.82|12746.82|12746.82|12746.82|12743.03|12743.03|0
1652694900000|2022-05-16 09:55:00|12744.84|12744.84|12720.6|12720.6|12744.84|12744.84|12713.49|12713.49|0
1652695200000|2022-05-16 10:00:00|12722.57|12722.57|12727.73|12727.73|12734.42|12734.42|12722.57|12722.57|0
1652695500000|2022-05-16 10:05:00|12725.76|12725.76|12728.14|12728.14|12728.14|12728.14|12721.81|12721.81|0
1652695800000|2022-05-16 10:10:00|12726.78|12726.78|12722.11|12722.11|12728.26|12728.26|12719.14|12719.14|0
1652696100000|2022-05-16 10:15:00|12730.01|12730.01|12728.88|12728.88|12732.59|12732.59|12723.54|12723.54|0
1652696400000|2022-05-16 10:20:00|12722.95|12722.95|12715.96|12715.96|12724.93|12724.93|12715.96|12715.96|0
1652696700000|2022-05-16 10:25:00|12719.91|12719.91|12720.21|12720.21|12721.43|12721.43|12717.48|12717.48|0
1652697000000|2022-05-16 10:30:00|12718.84|12718.84|12709.58|12709.58|12718.84|12718.84|12708.97|12708.97|0
1652697300000|2022-05-16 10:35:00|12715.5|12715.5|12720.66|12720.66|12720.66|12720.66|12714.89|12714.89|0
1652697600000|2022-05-16 10:40:00|12719.29|12719.29|12723|12723|12724.97|12724.97|12715.28|12715.28|0
1652697900000|2022-05-16 10:45:00|12725.73|12725.73|12726.49|12726.49|12728.47|12728.47|12724.36|12724.36|0
1652698200000|2022-05-16 10:50:00|12725.12|12725.12|12720.49|12720.49|12727.17|12727.17|12719.99|12719.99|0
1652698500000|2022-05-16 10:55:00|12726.41|12726.41|12715.79|12715.79|12726.41|12726.41|12712.52|12712.52|0
1652698800000|2022-05-16 11:00:00|12717.76|12717.76|12718.49|12718.49|12718.91|12718.91|12712.99|12712.99|0
1652699100000|2022-05-16 11:05:00|12718.07|12718.07|12722.37|12722.37|12725.8|12725.8|12717.49|12717.49|0
1652699400000|2022-05-16 11:10:00|12724.34|12724.34|12728.71|12728.71|12732.24|12732.24|12724.34|12724.34|0
1652699700000|2022-05-16 11:15:00|12727.35|12727.35|12713.34|12713.34|12728.42|12728.42|12713.34|12713.34|0
1652700000000|2022-05-16 11:20:00|12711.36|12711.36|12697.99|12697.99|12711.36|12711.36|12697.99|12697.99|0
1652700300000|2022-05-16 11:25:00|12696.63|12696.63|12679|12679|12696.63|12696.63|12679|12679|0
1652700600000|2022-05-16 11:30:00|12678.18|12678.18|12675.87|12675.87|12680.18|12680.18|12675.39|12675.39|0
1652700900000|2022-05-16 11:35:00|12673.13|12673.13|12678.74|12678.74|12678.74|12678.74|12671.16|12671.16|0
1652701200000|2022-05-16 11:40:00|12680.72|12680.72|12677.38|12677.38|12683.45|12683.45|12677.38|12677.38|0
1652701500000|2022-05-16 11:45:00|12676.96|12676.96|12681.94|12681.94|12681.94|12681.94|12676.96|12676.96|0
1652701800000|2022-05-16 11:50:00|12679.97|12679.97|12691.21|12691.21|12691.21|12691.21|12679.97|12679.97|0
1652702100000|2022-05-16 11:55:00|12690.61|12690.61|12666.12|12666.12|12692.58|12692.58|12666.12|12666.12|0
1652702400000|2022-05-16 12:00:00|12668.09|12668.09|12663.58|12663.58|12668.75|12668.75|12656.9|12656.9|0
1652702700000|2022-05-16 12:05:00|12666.32|12666.32|12685|12685|12688.95|12688.95|12666.32|12666.32|0
1652703000000|2022-05-16 12:10:00|12686.81|12686.81|12689.41|12689.41|12689.41|12689.41|12685.46|12685.46|0
1652703300000|2022-05-16 12:15:00|12689.83|12689.83|12699.71|12699.71|12701.68|12701.68|12689.83|12689.83|0
1652703600000|2022-05-16 12:20:00|12701.81|12701.81|12709.86|12709.86|12709.86|12709.86|12701.81|12701.81|0
1652703900000|2022-05-16 12:25:00|12707.88|12707.88|12709.86|12709.86|12711.84|12711.84|12701.81|12701.81|0
1652704200000|2022-05-16 12:30:00|12713.97|12713.97|12739.45|12739.45|12739.45|12739.45|12711.99|12711.99|0
1652704500000|2022-05-16 12:35:00|12744.92|12744.92|12744.76|12744.76|12751.44|12751.44|12743.39|12743.39|0
1652704800000|2022-05-16 12:40:00|12742.79|12742.79|12745.77|12745.77|12752.45|12752.45|12742.79|12742.79|0
1652705100000|2022-05-16 12:45:00|12749.72|12749.72|12733.98|12733.98|12749.72|12749.72|12733.98|12733.98|0
1652705400000|2022-05-16 12:50:00|12732.17|12732.17|12727.84|12727.84|12736.71|12736.71|12727.84|12727.84|0
1652705700000|2022-05-16 12:55:00|12729.2|12729.2|12725.26|12725.26|12730.57|12730.57|12725.26|12725.26|0
1652706000000|2022-05-16 13:00:00|12731.18|12731.18|12732.35|12732.35|12736.3|12736.3|12731.18|12731.18|0
1652706300000|2022-05-16 13:05:00|12730.38|12730.38|12721.87|12721.87|12733.06|12733.06|12721.87|12721.87|0
1652706600000|2022-05-16 13:10:00|12717.92|12717.92|12724.91|12724.91|12724.91|12724.91|12713.97|12713.97|0
1652706900000|2022-05-16 13:15:00|12723.55|12723.55|12722.96|12722.96|12733.36|12733.36|12716.26|12716.26|0
1652707200000|2022-05-16 13:20:00|12720.98|12720.98|12715.44|12715.44|12722.19|12722.19|12711.08|12711.08|0
1652707500000|2022-05-16 13:25:00|12712.71|12712.71|12722.68|12722.68|12726.63|12726.63|12712.71|12712.71|0
1652707800000|2022-05-16 13:30:00|12723.52|12723.52|12715.14|12715.14|12733.28|12733.28|12705.94|12705.94|0
1652708100000|2022-05-16 13:35:00|12713.17|12713.17|12727.87|12727.87|12729.85|12729.85|12687.94|12687.94|0
1652708400000|2022-05-16 13:40:00|12728.29|12728.29|12722.73|12722.73|12743.11|12743.11|12722.73|12722.73|0
1652708700000|2022-05-16 13:45:00|12721.36|12721.36|12697.4|12697.4|12721.36|12721.36|12695.2|12695.2|0
1652709000000|2022-05-16 13:50:00|12696.03|12696.03|12713.87|12713.87|12724.81|12724.81|12693.3|12693.3|0
1652709300000|2022-05-16 13:55:00|12715.84|12715.84|12697.24|12697.24|12719.62|12719.62|12695.26|12695.26|0
1652709600000|2022-05-16 14:00:00|12695.26|12695.26|12673.45|12673.45|12697.31|12697.31|12660.78|12660.78|0
1652709900000|2022-05-16 14:05:00|12674.82|12674.82|12720.3|12720.3|12720.3|12720.3|12672.13|12672.13|0
1652710200000|2022-05-16 14:10:00|12721.67|12721.67|12725.8|12725.8|12742.35|12742.35|12721.67|12721.67|0
1652710500000|2022-05-16 14:15:00|12723.82|12723.82|12737.7|12737.7|12749.68|12749.68|12723.82|12723.82|0
1652710800000|2022-05-16 14:20:00|12739.68|12739.68|12750.07|12750.07|12751.44|12751.44|12735.64|12735.64|0
1652711100000|2022-05-16 14:25:00|12752.81|12752.81|12747.75|12747.75|12752.81|12752.81|12739.48|12739.48|0
1652711400000|2022-05-16 14:30:00|12746.38|12746.38|12727.9|12727.9|12748.89|12748.89|12719.85|12719.85|0
1652711700000|2022-05-16 14:35:00|12727.49|12727.49|12702.44|12702.44|12729.47|12729.47|12702.44|12702.44|0
1652712000000|2022-05-16 14:40:00|12700.47|12700.47|12702.8|12702.8|12702.8|12702.8|12687.15|12687.15|0
1652712300000|2022-05-16 14:45:00|12703.21|12703.21|12699.73|12699.73|12703.21|12703.21|12688.63|12688.63|0
1652712600000|2022-05-16 14:50:00|12697.76|12697.76|12689.55|12689.55|12707.47|12707.47|12683.94|12683.94|0
1652712900000|2022-05-16 14:55:00|12689.01|12689.01|12691.98|12691.98|12695.32|12695.32|12681.95|12681.95|0
1652713200000|2022-05-16 15:00:00|12693.95|12693.95|12694.18|12694.18|12698.28|12698.28|12688.64|12688.64|0
1652713500000|2022-05-16 15:05:00|12692.82|12692.82|12699.68|12699.68|12699.68|12699.68|12683.56|12683.56|0
1652713800000|2022-05-16 15:10:00|12697.7|12697.7|12706.34|12706.34|12709.34|12709.34|12697.1|12697.1|0
1652714100000|2022-05-16 15:15:00|12710.29|12710.29|12720.26|12720.26|12720.26|12720.26|12707.18|12707.18|0
1652714400000|2022-05-16 15:20:00|12719.66|12719.66|12724.41|12724.41|12724.47|12724.47|12710.39|12710.39|0
1652714700000|2022-05-16 15:25:00|12722.44|12722.44|12713.92|12713.92|12722.44|12722.44|12703.09|12703.09|0
1652771700000|2022-05-17 07:15:00|12723.11|12723.11|12761.41|12761.41|12761.41|12761.41|12723.11|12723.11|0
1652772000000|2022-05-17 07:20:00|12760.05|12760.05|12797.34|12797.34|12798.22|12798.22|12758.68|12758.68|0
1652772300000|2022-05-17 07:25:00|12787.47|12787.47|12794.53|12794.53|12794.53|12794.53|12780.55|12780.55|0
1652772600000|2022-05-17 07:30:00|12798.48|12798.48|12791|12791|12808.52|12808.52|12791|12791|0
1652772900000|2022-05-17 07:35:00|12788.27|12788.27|12790.21|12790.21|12797.53|12797.53|12782|12782|0
1652773200000|2022-05-17 07:40:00|12799.04|12799.04|12823.5|12823.5|12823.5|12823.5|12797.07|12797.07|0
1652773500000|2022-05-17 07:45:00|12824.71|12824.71|12849.38|12849.38|12858.04|12858.04|12824.71|12824.71|0
1652773800000|2022-05-17 07:50:00|12847.4|12847.4|12844.91|12844.91|12849.19|12849.19|12837.34|12837.34|0
1652774100000|2022-05-17 07:55:00|12844.5|12844.5|12827.43|12827.43|12844.5|12844.5|12827.43|12827.43|0
1652774400000|2022-05-17 08:00:00|12827.84|12827.84|12817.8|12817.8|12829.82|12829.82|12817.8|12817.8|0
1652774700000|2022-05-17 08:05:00|12815.83|12815.83|12824.15|12824.15|12826.12|12826.12|12815.83|12815.83|0
1652775000000|2022-05-17 08:10:00|12826.12|12826.12|12824.68|12824.68|12830.07|12830.07|12824.68|12824.68|0
1652775300000|2022-05-17 08:15:00|12820.57|12820.57|12844.61|12844.61|12854.48|12854.48|12820.57|12820.57|0
1652775600000|2022-05-17 08:20:00|12845.98|12845.98|12870.69|12870.69|12877.05|12877.05|12845.98|12845.98|0
1652775900000|2022-05-17 08:25:00|12871.23|12871.23|12878.08|12878.08|12882.03|12882.03|12871.23|12871.23|0
1652776200000|2022-05-17 08:30:00|12876.11|12876.11|12867.82|12867.82|12876.11|12876.11|12866.46|12866.46|0
1652776500000|2022-05-17 08:35:00|12866.46|12866.46|12883.21|12883.21|12884.56|12884.56|12864.65|12864.65|0
1652776800000|2022-05-17 08:40:00|12879.26|12879.26|12881.69|12881.69|12883.21|12883.21|12875.76|12875.76|0
1652777100000|2022-05-17 08:45:00|12878.95|12878.95|12879.48|12879.48|12881.46|12881.46|12875.17|12875.17|0
1652777400000|2022-05-17 08:50:00|12881.46|12881.46|12886.98|12886.98|12886.98|12886.98|12877.34|12877.34|0
1652777700000|2022-05-17 08:55:00|12887.59|12887.59|12881.6|12881.6|12895.43|12895.43|12881.6|12881.6|0
1652778000000|2022-05-17 09:00:00|12880.37|12880.37|12873.25|12873.25|12880.37|12880.37|12867.16|12867.16|0
1652778300000|2022-05-17 09:05:00|12871.64|12871.64|12895.49|12895.49|12895.49|12895.49|12871.04|12871.04|0
1652778600000|2022-05-17 09:10:00|12893.52|12893.52|12899.3|12899.3|12900.52|12900.52|12893.52|12893.52|0
1652778900000|2022-05-17 09:15:00|12898.07|12898.07|12885.31|12885.31|12898.07|12898.07|12883.34|12883.34|0
1652779200000|2022-05-17 09:20:00|12883.94|12883.94|12883.94|12883.94|12883.94|12883.94|12881.97|12881.97|0
1652779500000|2022-05-17 09:25:00|12878.02|12878.02|12882.14|12882.14|12882.14|12882.14|12870.04|12870.04|0
1652779800000|2022-05-17 09:30:00|12883.79|12883.79|12884.98|12884.98|12891.47|12891.47|12874.7|12874.7|0
1652780100000|2022-05-17 09:35:00|12883.01|12883.01|12877.68|12877.68|12884.98|12884.98|12871.76|12871.76|0
1652780400000|2022-05-17 09:40:00|12881.63|12881.63|12896.67|12896.67|12898.46|12898.46|12880.02|12880.02|0
1652780700000|2022-05-17 09:45:00|12897.9|12897.9|12905.79|12905.79|12908|12908|12897.9|12897.9|0
1652781000000|2022-05-17 09:50:00|12899.87|12899.87|12896.07|12896.07|12902|12902|12894.1|12894.1|0
1652781300000|2022-05-17 09:55:00|12898.81|12898.81|12912.41|12912.41|12912.41|12912.41|12896.83|12896.83|0
1652781600000|2022-05-17 10:00:00|12920.31|12920.31|12919.76|12919.76|12921.13|12921.13|12917.03|12917.03|0
1652781900000|2022-05-17 10:05:00|12923.71|12923.71|12913.95|12913.95|12923.71|12923.71|12913.95|12913.95|0
1652782200000|2022-05-17 10:10:00|12915.93|12915.93|12934.84|12934.84|12934.84|12934.84|12915.93|12915.93|0
1652782500000|2022-05-17 10:15:00|12935.38|12935.38|12913.15|12913.15|12935.38|12935.38|12913.15|12913.15|0
1652782800000|2022-05-17 10:20:00|12912.62|12912.62|12905.25|12905.25|12912.62|12912.62|12893.48|12893.48|0
1652783100000|2022-05-17 10:25:00|12909.2|12909.2|12906.62|12906.62|12915.89|12915.89|12906.62|12906.62|0
1652783400000|2022-05-17 10:30:00|12904.65|12904.65|12906.19|12906.19|12906.19|12906.19|12899.94|12899.94|0
1652783700000|2022-05-17 10:35:00|12904.82|12904.82|12923.49|12923.49|12924.25|12924.25|12903.46|12903.46|0
1652784000000|2022-05-17 10:40:00|12925.9|12925.9|12923.33|12923.33|12928.64|12928.64|12918.62|12918.62|0
1652784300000|2022-05-17 10:45:00|12925.3|12925.3|12917.39|12917.39|12935.16|12935.16|12917.39|12917.39|0
1652784600000|2022-05-17 10:50:00|12909.5|12909.5|12919.2|12919.2|12921.41|12921.41|12908.61|12908.61|0
1652784900000|2022-05-17 10:55:00|12921.18|12921.18|12912.44|12912.44|12923.15|12923.15|12912.44|12912.44|0
1652785200000|2022-05-17 11:00:00|12913.04|12913.04|12903.19|12903.19|12915.62|12915.62|12901.21|12901.21|0
1652785500000|2022-05-17 11:05:00|12901.21|12901.21|12913.22|12913.22|12915.19|12915.19|12901.21|12901.21|0
1652785800000|2022-05-17 11:10:00|12914.9|12914.9|12916.5|12916.5|12922.42|12922.42|12914.9|12914.9|0
1652786100000|2022-05-17 11:15:00|12917.87|12917.87|12933.96|12933.96|12937.3|12937.3|12917.87|12917.87|0
1652786400000|2022-05-17 11:20:00|12935.32|12935.32|12948.54|12948.54|12948.54|12948.54|12932.59|12932.59|0
1652786700000|2022-05-17 11:25:00|12950.51|12950.51|12946.87|12946.87|12953.85|12953.85|12946.87|12946.87|0
1652787000000|2022-05-17 11:30:00|12948.55|12948.55|12958.8|12958.8|12958.8|12958.8|12948.55|12948.55|0
1652787300000|2022-05-17 11:35:00|12959.4|12959.4|12952.46|12952.46|12959.4|12959.4|12945.78|12945.78|0
1652787600000|2022-05-17 11:40:00|12960.36|12960.36|12954.03|12954.03|12960.36|12960.36|12952.05|12952.05|0
1652787900000|2022-05-17 11:45:00|12952.66|12952.66|12945.8|12945.8|12952.66|12952.66|12944.49|12944.49|0
1652788200000|2022-05-17 11:50:00|12947.78|12947.78|12937.75|12937.75|12949.75|12949.75|12935.78|12935.78|0
1652788500000|2022-05-17 11:55:00|12939.73|12939.73|12938.48|12938.48|12945.61|12945.61|12938.48|12938.48|0
1652788800000|2022-05-17 12:00:00|12936.51|12936.51|12934.83|12934.83|12940.89|12940.89|12934.04|12934.04|0
1652789100000|2022-05-17 12:05:00|12930.88|12930.88|12923.7|12923.7|12930.88|12930.88|12923.7|12923.7|0
1652789400000|2022-05-17 12:10:00|12924.77|12924.77|12919.02|12919.02|12927.35|12927.35|12917.05|12917.05|0
1652789700000|2022-05-17 12:15:00|12919.43|12919.43|12912.5|12912.5|12919.86|12919.86|12908.55|12908.55|0
1652790000000|2022-05-17 12:20:00|12913.86|12913.86|12906.65|12906.65|12913.86|12913.86|12903.57|12903.57|0
1652790300000|2022-05-17 12:25:00|12908.62|12908.62|12877.39|12877.39|12908.62|12908.62|12877.39|12877.39|0
1652790600000|2022-05-17 12:30:00|12878.75|12878.75|12877.75|12877.75|12888.63|12888.63|12864.11|12864.11|0
1652790900000|2022-05-17 12:35:00|12875.78|12875.78|12868.49|12868.49|12875.78|12875.78|12868.49|12868.49|0
1652791200000|2022-05-17 12:40:00|12869.09|12869.09|12869.89|12869.89|12875.92|12875.92|12861.75|12861.75|0
1652791500000|2022-05-17 12:45:00|12877.78|12877.78|12889.83|12889.83|12895.01|12895.01|12876.64|12876.64|0
1652791800000|2022-05-17 12:50:00|12891.2|12891.2|12863.51|12863.51|12892.97|12892.97|12862.31|12862.31|0
1652792100000|2022-05-17 12:55:00|12859.56|12859.56|12870.03|12870.03|12870.03|12870.03|12859.56|12859.56|0
1652792400000|2022-05-17 13:00:00|12873.98|12873.98|12874.07|12874.07|12880.77|12880.77|12870.9|12870.9|0
1652792700000|2022-05-17 13:05:00|12873.65|12873.65|12871.44|12871.44|12874.07|12874.07|12866.59|12866.59|0
1652793000000|2022-05-17 13:10:00|12869.47|12869.47|12873.6|12873.6|12880.7|12880.7|12869.47|12869.47|0
1652793300000|2022-05-17 13:15:00|12871.99|12871.99|12864.37|12864.37|12872.4|12872.4|12854.53|12854.53|0
1652793600000|2022-05-17 13:20:00|12864.97|12864.97|12859.59|12859.59|12872.87|12872.87|12857.08|12857.08|0
1652793900000|2022-05-17 13:25:00|12861.56|12861.56|12857.59|12857.59|12864.9|12864.9|12857.17|12857.17|0
1652794200000|2022-05-17 13:30:00|12859.56|12859.56|12860.43|12860.43|12868.33|12868.33|12843.12|12843.12|0
1652794500000|2022-05-17 13:35:00|12866.35|12866.35|12845.42|12845.42|12873.49|12873.49|12845.42|12845.42|0
1652794800000|2022-05-17 13:40:00|12849.36|12849.36|12853.25|12853.25|12853.25|12853.25|12843.1|12843.1|0
1652795100000|2022-05-17 13:45:00|12854.62|12854.62|12833.27|12833.27|12854.62|12854.62|12833.27|12833.27|0
1652795400000|2022-05-17 13:50:00|12831.66|12831.66|12814.69|12814.69|12832|12832|12813.62|12813.62|0
1652795700000|2022-05-17 13:55:00|12815.23|12815.23|12798.45|12798.45|12819.18|12819.18|12798.45|12798.45|0
1652796000000|2022-05-17 14:00:00|12798.03|12798.03|12831.21|12831.21|12838.5|12838.5|12798.03|12798.03|0
1652796300000|2022-05-17 14:05:00|12829.24|12829.24|12812.74|12812.74|12829.24|12829.24|12812.74|12812.74|0
1652796600000|2022-05-17 14:10:00|12811.13|12811.13|12794.26|12794.26|12813.71|12813.71|12794.26|12794.26|0
1652796900000|2022-05-17 14:15:00|12792.29|12792.29|12779.86|12779.86|12798.92|12798.92|12779.86|12779.86|0
1652797200000|2022-05-17 14:20:00|12781.84|12781.84|12795.02|12795.02|12797.63|12797.63|12781.84|12781.84|0
1652797500000|2022-05-17 14:25:00|12795.62|12795.62|12785.02|12785.02|12801.68|12801.68|12785.02|12785.02|0
1652797800000|2022-05-17 14:30:00|12786.38|12786.38|12783.51|12783.51|12794.68|12794.68|12780.54|12780.54|0
1652798100000|2022-05-17 14:35:00|12783.1|12783.1|12766.2|12766.2|12783.1|12783.1|12760.73|12760.73|0
1652798400000|2022-05-17 14:40:00|12767.57|12767.57|12776.39|12776.39|12778.36|12778.36|12757.08|12757.08|0
1652798700000|2022-05-17 14:45:00|12775.85|12775.85|12769.99|12769.99|12775.85|12775.85|12767.26|12767.26|0
1652799000000|2022-05-17 14:50:00|12771.96|12771.96|12781|12781|12781|12781|12769.99|12769.99|0
1652799300000|2022-05-17 14:55:00|12781.61|12781.61|12788.35|12788.35|12789.11|12789.11|12779.45|12779.45|0
1652799600000|2022-05-17 15:00:00|12789.56|12789.56|12808.42|12808.42|12810.4|12810.4|12789.56|12789.56|0
1652799900000|2022-05-17 15:05:00|12808.96|12808.96|12813.1|12813.1|12816.91|12816.91|12805.72|12805.72|0
1652800200000|2022-05-17 15:10:00|12814.47|12814.47|12809.03|12809.03|12816.44|12816.44|12802.95|12802.95|0
1652800500000|2022-05-17 15:15:00|12810.4|12810.4|12799.21|12799.21|12810.99|12810.99|12798.61|12798.61|0
1652800800000|2022-05-17 15:20:00|12800.58|12800.58|12830.01|12830.01|12835.16|12835.16|12800.58|12800.58|0
1652801100000|2022-05-17 15:25:00|12827.27|12827.27|12844.35|12844.35|12844.35|12844.35|12818.39|12818.39|0
1652858100000|2022-05-18 07:15:00|12819.65|12819.65|12822.9|12822.9|12832.16|12832.16|12810.3|12810.3|0
1652858400000|2022-05-18 07:20:00|12826.11|12826.11|12822.97|12822.97|12838.92|12838.92|12822.97|12822.97|0
1652858700000|2022-05-18 07:25:00|12819.02|12819.02|12827.94|12827.94|12831.28|12831.28|12817.05|12817.05|0
1652859000000|2022-05-18 07:30:00|12830.62|12830.62|12822.86|12822.86|12838.04|12838.04|12818.91|12818.91|0
1652859300000|2022-05-18 07:35:00|12824.83|12824.83|12805.29|12805.29|12824.83|12824.83|12805.29|12805.29|0
1652859600000|2022-05-18 07:40:00|12801.34|12801.34|12799.34|12799.34|12802.56|12802.56|12789.49|12789.49|0
1652859900000|2022-05-18 07:45:00|12798.8|12798.8|12786.19|12786.19|12798.8|12798.8|12786.19|12786.19|0
1652860200000|2022-05-18 07:50:00|12792.12|12792.12|12766.12|12766.12|12792.12|12792.12|12766.12|12766.12|0
1652860500000|2022-05-18 07:55:00|12764.07|12764.07|12752.41|12752.41|12764.07|12764.07|12749.39|12749.39|0
1652860800000|2022-05-18 08:00:00|12748.46|12748.46|12753|12753|12753|12753|12748.46|12748.46|0
1652861100000|2022-05-18 08:05:00|12753.82|12753.82|12753.95|12753.95|12753.95|12753.95|12752.58|12752.58|0
1652861400000|2022-05-18 08:10:00|12758.05|12758.05|12759.46|12759.46|12761.24|12761.24|12755.32|12755.32|0
1652861700000|2022-05-18 08:15:00|12757.49|12757.49|12764.22|12764.22|12768.27|12768.27|12751.56|12751.56|0
1652862000000|2022-05-18 08:20:00|12760.12|12760.12|12748.57|12748.57|12760.12|12760.12|12742.73|12742.73|0
1652862300000|2022-05-18 08:25:00|12745.84|12745.84|12730.58|12730.58|12745.84|12745.84|12728|12728|0
1652862600000|2022-05-18 08:30:00|12730.99|12730.99|12723.08|12723.08|12730.99|12730.99|12723.08|12723.08|0
1652862900000|2022-05-18 08:35:00|12724.44|12724.44|12714.89|12714.89|12724.44|12724.44|12714.89|12714.89|0
1652863200000|2022-05-18 08:40:00|12716.53|12716.53|12734.37|12734.37|12734.37|12734.37|12714.56|12714.56|0
1652863500000|2022-05-18 08:45:00|12734.97|12734.97|12722.26|12722.26|12736.34|12736.34|12713.45|12713.45|0
1652863800000|2022-05-18 08:50:00|12722.79|12722.79|12712.93|12712.93|12722.79|12722.79|12712.93|12712.93|0
1652864100000|2022-05-18 08:55:00|12714.29|12714.29|12720.18|12720.18|12728.44|12728.44|12714.29|12714.29|0
1652864400000|2022-05-18 09:00:00|12722.91|12722.91|12726.52|12726.52|12729.26|12729.26|12722.57|12722.57|0
1652864700000|2022-05-18 09:05:00|12722.57|12722.57|12720.56|12720.56|12722.57|12722.57|12712.7|12712.7|0
1652865000000|2022-05-18 09:10:00|12722.54|12722.54|12727.77|12727.77|12731.11|12731.11|12718.59|12718.59|0
1652865300000|2022-05-18 09:15:00|12728.3|12728.3|12731.35|12731.35|12739.25|12739.25|12728.3|12728.3|0
1652865600000|2022-05-18 09:20:00|12734.08|12734.08|12748.29|12748.29|12749.66|12749.66|12732.87|12732.87|0
1652865900000|2022-05-18 09:25:00|12750.26|12750.26|12744.53|12744.53|12752.24|12752.24|12742.97|12742.97|0
1652866200000|2022-05-18 09:30:00|12746.51|12746.51|12748.35|12748.35|12752.3|12752.3|12746.51|12746.51|0
1652866500000|2022-05-18 09:35:00|12749.56|12749.56|12773.26|12773.26|12773.26|12773.26|12745.62|12745.62|0
1652866800000|2022-05-18 09:40:00|12769.31|12769.31|12752.46|12752.46|12769.31|12769.31|12742.89|12742.89|0
1652867100000|2022-05-18 09:45:00|12748.51|12748.51|12746.54|12746.54|12752.46|12752.46|12742.59|12742.59|0
1652867400000|2022-05-18 09:50:00|12744.57|12744.57|12745.93|12745.93|12751.86|12751.86|12742.59|12742.59|0
1652867700000|2022-05-18 09:55:00|12747.91|12747.91|12759.24|12759.24|12761.21|12761.21|12747.91|12747.91|0
1652868000000|2022-05-18 10:00:00|12761.21|12761.21|12759.89|12759.89|12763.02|12763.02|12757.32|12757.32|0
1652868300000|2022-05-18 10:05:00|12755.94|12755.94|12764.56|12764.56|12765.93|12765.93|12753.97|12753.97|0
1652868600000|2022-05-18 10:10:00|12760.61|12760.61|12752.19|12752.19|12760.61|12760.61|12752.19|12752.19|0
1652868900000|2022-05-18 10:15:00|12750.22|12750.22|12750.22|12750.22|12754.17|12754.17|12750.22|12750.22|0
1652869200000|2022-05-18 10:20:00|12752.02|12752.02|12758.92|12758.92|12765|12765|12752.02|12752.02|0
1652869500000|2022-05-18 10:25:00|12753|12753|12757.36|12757.36|12757.36|12757.36|12749.05|12749.05|0
1652869800000|2022-05-18 10:30:00|12757.77|12757.77|12770.08|12770.08|12772.05|12772.05|12757.77|12757.77|0
1652870100000|2022-05-18 10:35:00|12769.67|12769.67|12758.25|12758.25|12770.08|12770.08|12758.25|12758.25|0
1652870400000|2022-05-18 10:40:00|12756.28|12756.28|12755.75|12755.75|12757.72|12757.72|12749.82|12749.82|0
1652870700000|2022-05-18 10:45:00|12757.72|12757.72|12752.81|12752.81|12757.72|12757.72|12749.67|12749.67|0
1652871000000|2022-05-18 10:50:00|12748.87|12748.87|12753.78|12753.78|12755.75|12755.75|12746.89|12746.89|0
1652871300000|2022-05-18 10:55:00|12755.75|12755.75|12760.58|12760.58|12760.58|12760.58|12754.73|12754.73|0
1652871600000|2022-05-18 11:00:00|12762.56|12762.56|12722.94|12722.94|12763.1|12763.1|12722.94|12722.94|0
1652871900000|2022-05-18 11:05:00|12726.89|12726.89|12713.04|12713.04|12726.89|12726.89|12709.09|12709.09|0
1652872200000|2022-05-18 11:10:00|12709.09|12709.09|12699.04|12699.04|12709.09|12709.09|12698.2|12698.2|0
1652872500000|2022-05-18 11:15:00|12697.06|12697.06|12692.11|12692.11|12701.01|12701.01|12692.11|12692.11|0
1652872800000|2022-05-18 11:20:00|12696.06|12696.06|12677.07|12677.07|12696.06|12696.06|12677.07|12677.07|0
1652873100000|2022-05-18 11:25:00|12682.99|12682.99|12675.23|12675.23|12682.99|12682.99|12674.92|12674.92|0
1652873400000|2022-05-18 11:30:00|12673.26|12673.26|12683.05|12683.05|12686.99|12686.99|12670.6|12670.6|0
1652873700000|2022-05-18 11:35:00|12683.46|12683.46|12675.8|12675.8|12683.46|12683.46|12675.8|12675.8|0
1652874000000|2022-05-18 11:40:00|12674.59|12674.59|12665.51|12665.51|12676.87|12676.87|12659.39|12659.39|0
1652874300000|2022-05-18 11:45:00|12664.15|12664.15|12658.69|12658.69|12664.15|12664.15|12658.22|12658.22|0
1652874600000|2022-05-18 11:50:00|12660.66|12660.66|12665.69|12665.69|12665.69|12665.69|12660.66|12660.66|0
1652874900000|2022-05-18 11:55:00|12663.71|12663.71|12660.34|12660.34|12663.71|12663.71|12656.23|12656.23|0
1652875200000|2022-05-18 12:00:00|12659.92|12659.92|12655.97|12655.97|12665.39|12665.39|12654|12654|0
1652875500000|2022-05-18 12:05:00|12654|12654|12681.71|12681.71|12684.45|12684.45|12654|12654|0
1652875800000|2022-05-18 12:10:00|12680.35|12680.35|12682.54|12682.54|12684.45|12684.45|12677.01|12677.01|0
1652876100000|2022-05-18 12:15:00|12679.81|12679.81|12670.61|12670.61|12682.76|12682.76|12670.61|12670.61|0
1652876400000|2022-05-18 12:20:00|12671.21|12671.21|12666.5|12666.5|12674.55|12674.55|12666.5|12666.5|0
1652876700000|2022-05-18 12:25:00|12664.36|12664.36|12666.82|12666.82|12666.82|12666.82|12656.78|12656.78|0
1652877000000|2022-05-18 12:30:00|12666.28|12666.28|12625.44|12625.44|12666.28|12666.28|12625.44|12625.44|0
1652877300000|2022-05-18 12:35:00|12624.07|12624.07|12628.47|12628.47|12631.65|12631.65|12622.7|12622.7|0
1652877600000|2022-05-18 12:40:00|12626.5|12626.5|12622.1|12622.1|12628.03|12628.03|12620.13|12620.13|0
1652877900000|2022-05-18 12:45:00|12624.08|12624.08|12636|12636|12638.44|12638.44|12624.08|12624.08|0
1652878200000|2022-05-18 12:50:00|12630.07|12630.07|12631.79|12631.79|12641.16|12641.16|12628.94|12628.94|0
1652878500000|2022-05-18 12:55:00|12632.39|12632.39|12620.6|12620.6|12637.87|12637.87|12619.4|12619.4|0
1652878800000|2022-05-18 13:00:00|12621.97|12621.97|12616.77|12616.77|12623.94|12623.94|12615.4|12615.4|0
1652879100000|2022-05-18 13:05:00|12615.7|12615.7|12600.18|12600.18|12615.7|12615.7|12596.69|12596.69|0
1652879400000|2022-05-18 13:10:00|12600.72|12600.72|12573.17|12573.17|12600.72|12600.72|12573.17|12573.17|0
1652879700000|2022-05-18 13:15:00|12571.8|12571.8|12550.46|12550.46|12572.41|12572.41|12550.46|12550.46|0
1652880000000|2022-05-18 13:20:00|12552.43|12552.43|12544.4|12544.4|12552.43|12552.43|12541.66|12541.66|0
1652880300000|2022-05-18 13:25:00|12543.2|12543.2|12552.97|12552.97|12562.23|12562.23|12543.2|12543.2|0
1652880600000|2022-05-18 13:30:00|12554.94|12554.94|12535.4|12535.4|12565.64|12565.64|12531.31|12531.31|0
1652880900000|2022-05-18 13:35:00|12535.93|12535.93|12523.18|12523.18|12539.38|12539.38|12517.26|12517.26|0
1652881200000|2022-05-18 13:40:00|12521.92|12521.92|12502.42|12502.42|12527.37|12527.37|12502.42|12502.42|0
1652881500000|2022-05-18 13:45:00|12501.05|12501.05|12502.93|12502.93|12512.96|12512.96|12500.96|12500.96|0
1652881800000|2022-05-18 13:50:00|12504.14|12504.14|12516.38|12516.38|12523.66|12523.66|12496.56|12496.56|0
1652882100000|2022-05-18 13:55:00|12515.01|12515.01|12529.09|12529.09|12530.46|12530.46|12510.05|12510.05|0
1652882400000|2022-05-18 14:00:00|12525.15|12525.15|12548.97|12548.97|12569.94|12569.94|12523.44|12523.44|0
1652882700000|2022-05-18 14:05:00|12547|12547|12571.56|12571.56|12583.41|12583.41|12541.08|12541.08|0
1652883000000|2022-05-18 14:10:00|12573.54|12573.54|12563.13|12563.13|12576.43|12576.43|12558.36|12558.36|0
1652883300000|2022-05-18 14:15:00|12562.59|12562.59|12558.63|12558.63|12566.39|12566.39|12552.26|12552.26|0
1652883600000|2022-05-18 14:20:00|12560.6|12560.6|12544.95|12544.95|12561.81|12561.81|12544.95|12544.95|0
1652883900000|2022-05-18 14:25:00|12546.92|12546.92|12533.73|12533.73|12553.61|12553.61|12533.73|12533.73|0
1652884200000|2022-05-18 14:30:00|12529.79|12529.79|12517.61|12517.61|12529.79|12529.79|12517.61|12517.61|0
1652884500000|2022-05-18 14:35:00|12515.63|12515.63|12520.3|12520.3|12520.9|12520.9|12505.79|12505.79|0
1652884800000|2022-05-18 14:40:00|12514.37|12514.37|12513.98|12513.98|12518.61|12518.61|12510.64|12510.64|0
1652885100000|2022-05-18 14:45:00|12515.35|12515.35|12549.23|12549.23|12549.23|12549.23|12514.01|12514.01|0
1652885400000|2022-05-18 14:50:00|12551.2|12551.2|12570.31|12570.31|12573.65|12573.65|12547.7|12547.7|0
1652885700000|2022-05-18 14:55:00|12569.9|12569.9|12569.79|12569.79|12572.27|12572.27|12562.9|12562.9|0
1652886000000|2022-05-18 15:00:00|12570.99|12570.99|12559.96|12559.96|12573.35|12573.35|12557.98|12557.98|0
1652886300000|2022-05-18 15:05:00|12561.16|12561.16|12537.33|12537.33|12561.7|12561.7|12537.33|12537.33|0
1652886600000|2022-05-18 15:10:00|12537.86|12537.86|12520.26|12520.26|12539.87|12539.87|12520.26|12520.26|0
1652886900000|2022-05-18 15:15:00|12518.89|12518.89|12496.09|12496.09|12520.02|12520.02|12489.79|12489.79|0
1652887200000|2022-05-18 15:20:00|12498.07|12498.07|12487.27|12487.27|12498.07|12498.07|12483.03|12483.03|0
1652887500000|2022-05-18 15:25:00|12488.64|12488.64|12465.01|12465.01|12491.56|12491.56|12456.52|12456.52|0
1652944500000|2022-05-19 07:15:00|12358.22|12358.22|12328.74|12328.74|12374.87|12374.87|12326.76|12326.76|0
1652944800000|2022-05-19 07:20:00|12327.67|12327.67|12311.83|12311.83|12337.54|12337.54|12307.73|12307.73|0
1652945100000|2022-05-19 07:25:00|12309.1|12309.1|12310.45|12310.45|12314.4|12314.4|12293.39|12293.39|0
1652945400000|2022-05-19 07:30:00|12316.37|12316.37|12321.43|12321.43|12327.36|12327.36|12304.62|12304.62|0
1652945700000|2022-05-19 07:35:00|12325.38|12325.38|12306.99|12306.99|12325.38|12325.38|12306.99|12306.99|0
1652946000000|2022-05-19 07:40:00|12308.96|12308.96|12300.92|12300.92|12310.33|12310.33|12296.2|12296.2|0
1652946300000|2022-05-19 07:45:00|12304.87|12304.87|12303.88|12303.88|12312.77|12312.77|12301.91|12301.91|0
1652946600000|2022-05-19 07:50:00|12306.62|12306.62|12302.25|12302.25|12315.7|12315.7|12298.3|12298.3|0
1652946900000|2022-05-19 07:55:00|12306.2|12306.2|12308.33|12308.33|12317.59|12317.59|12298.3|12298.3|0
1652947200000|2022-05-19 08:00:00|12312.28|12312.28|12265.08|12265.08|12314.26|12314.26|12263.11|12263.11|0
1652947500000|2022-05-19 08:05:00|12263.11|12263.11|12255.37|12255.37|12264.47|12264.47|12251.59|12251.59|0
1652947800000|2022-05-19 08:10:00|12254|12254|12265.35|12265.35|12265.35|12265.35|12244.6|12244.6|0
1652948100000|2022-05-19 08:15:00|12266.71|12266.71|12257.26|12257.26|12272.47|12272.47|12257.26|12257.26|0
1652948400000|2022-05-19 08:20:00|12259.24|12259.24|12241.42|12241.42|12259.24|12259.24|12229.58|12229.58|0
1652948700000|2022-05-19 08:25:00|12244.16|12244.16|12237.04|12237.04|12259.22|12259.22|12236.5|12236.5|0
1652949000000|2022-05-19 08:30:00|12240.99|12240.99|12229.7|12229.7|12242.96|12242.96|12229.14|12229.14|0
1652949300000|2022-05-19 08:35:00|12228.33|12228.33|12235.08|12235.08|12238.38|12238.38|12222.86|12222.86|0
1652949600000|2022-05-19 08:40:00|12233.88|12233.88|12228.56|12228.56|12235.25|12235.25|12228.19|12228.19|0
1652949900000|2022-05-19 08:45:00|12226.58|12226.58|12233.42|12233.42|12245.69|12245.69|12226.58|12226.58|0
1652950200000|2022-05-19 08:50:00|12235.4|12235.4|12249.88|12249.88|12251.86|12251.86|12235.4|12235.4|0
1652950500000|2022-05-19 08:55:00|12247.91|12247.91|12206.72|12206.72|12247.91|12247.91|12206.72|12206.72|0
1652950800000|2022-05-19 09:00:00|12205.65|12205.65|12187.71|12187.71|12205.65|12205.65|12186.34|12186.34|0
1652951100000|2022-05-19 09:05:00|12188.24|12188.24|12203.2|12203.2|12203.2|12203.2|12188.24|12188.24|0
1652951400000|2022-05-19 09:10:00|12200.52|12200.52|12184.14|12184.14|12200.52|12200.52|12166.37|12166.37|0
1652951700000|2022-05-19 09:15:00|12185.21|12185.21|12166.24|12166.24|12188.48|12188.48|12161.07|12161.07|0
1652952000000|2022-05-19 09:20:00|12166.84|12166.84|12156.74|12156.74|12166.84|12166.84|12154.7|12154.7|0
1652952300000|2022-05-19 09:25:00|12157.15|12157.15|12164.75|12164.75|12165.52|12165.52|12157.15|12157.15|0
1652952600000|2022-05-19 09:30:00|12162.78|12162.78|12145.29|12145.29|12164.75|12164.75|12144.22|12144.22|0
1652952900000|2022-05-19 09:35:00|12141.35|12141.35|12117.18|12117.18|12144.08|12144.08|12114.6|12114.6|0
1652953200000|2022-05-19 09:40:00|12116.58|12116.58|12107.44|12107.44|12117.93|12117.93|12097.41|12097.41|0
1652953500000|2022-05-19 09:45:00|12109.41|12109.41|12129.87|12129.87|12129.87|12129.87|12109.41|12109.41|0
1652953800000|2022-05-19 09:50:00|12130.41|12130.41|12149.94|12149.94|12149.94|12149.94|12130.41|12130.41|0
1652954100000|2022-05-19 09:55:00|12148.58|12148.58|12164.73|12164.73|12164.73|12164.73|12143.63|12143.63|0
1652954400000|2022-05-19 10:00:00|12164.2|12164.2|12155.93|12155.93|12164.2|12164.2|12151.59|12151.59|0
1652954700000|2022-05-19 10:05:00|12155.39|12155.39|12163.51|12163.51|12163.51|12163.51|12146.33|12146.33|0
1652955000000|2022-05-19 10:10:00|12164.87|12164.87|12185.63|12185.63|12189.31|12189.31|12164.87|12164.87|0
1652955300000|2022-05-19 10:15:00|12189.58|12189.58|12180.86|12180.86|12189.58|12189.58|12175.39|12175.39|0
1652955600000|2022-05-19 10:20:00|12182.23|12182.23|12169.57|12169.57|12184.02|12184.02|12167.59|12167.59|0
1652955900000|2022-05-19 10:25:00|12168.2|12168.2|12168.28|12168.28|12169.86|12169.86|12163.18|12163.18|0
1652956200000|2022-05-19 10:30:00|12168.7|12168.7|12145.47|12145.47|12168.7|12168.7|12144.26|12144.26|0
1652956500000|2022-05-19 10:35:00|12145.89|12145.89|12166.26|12166.26|12166.26|12166.26|12145.89|12145.89|0
1652956800000|2022-05-19 10:40:00|12167.49|12167.49|12210.35|12210.35|12210.35|12210.35|12166.37|12166.37|0
1652957100000|2022-05-19 10:45:00|12211.55|12211.55|12220.76|12220.76|12223.24|12223.24|12211.55|12211.55|0
1652957400000|2022-05-19 10:50:00|12221.6|12221.6|12250.96|12250.96|12250.96|12250.96|12217.31|12217.31|0
1652957700000|2022-05-19 10:55:00|12252.93|12252.93|12232.51|12232.51|12252.93|12252.93|12230.3|12230.3|0
1652958000000|2022-05-19 11:00:00|12236.46|12236.46|12247.57|12247.57|12250.46|12250.46|12236.46|12236.46|0
1652958300000|2022-05-19 11:05:00|12245.96|12245.96|12226.44|12226.44|12245.96|12245.96|12219.82|12219.82|0
1652958600000|2022-05-19 11:10:00|12220.52|12220.52|12202.53|12202.53|12220.52|12220.52|12202.16|12202.16|0
1652958900000|2022-05-19 11:15:00|12204.63|12204.63|12213.28|12213.28|12217.23|12217.23|12204.63|12204.63|0
1652959200000|2022-05-19 11:20:00|12214.49|12214.49|12229.62|12229.62|12233.57|12233.57|12214.49|12214.49|0
1652959500000|2022-05-19 11:25:00|12231.23|12231.23|12264.68|12264.68|12264.68|12264.68|12231.23|12231.23|0
1652959800000|2022-05-19 11:30:00|12262.7|12262.7|12267.18|12267.18|12268.02|12268.02|12261.33|12261.33|0
1652960100000|2022-05-19 11:35:00|12268.38|12268.38|12259.59|12259.59|12270.36|12270.36|12258.51|12258.51|0
1652960400000|2022-05-19 11:40:00|12259.05|12259.05|12274.26|12274.26|12274.26|12274.26|12259.05|12259.05|0
1652960700000|2022-05-19 11:45:00|12274.68|12274.68|12258.9|12258.9|12284.55|12284.55|12258.9|12258.9|0
1652961000000|2022-05-19 11:50:00|12256.92|12256.92|12252.79|12252.79|12259.5|12259.5|12250.81|12250.81|0
1652961300000|2022-05-19 11:55:00|12256.89|12256.89|12259.4|12259.4|12263.35|12263.35|12256.07|12256.07|0
1652961600000|2022-05-19 12:00:00|12260.01|12260.01|12262.84|12262.84|12264.21|12264.21|12252.85|12252.85|0
1652961900000|2022-05-19 12:05:00|12268.31|12268.31|12277.04|12277.04|12282.97|12282.97|12264.36|12264.36|0
1652962200000|2022-05-19 12:10:00|12276.22|12276.22|12257.32|12257.32|12282.14|12282.14|12257.32|12257.32|0
1652962500000|2022-05-19 12:15:00|12247.45|12247.45|12241.5|12241.5|12247.45|12247.45|12240.14|12240.14|0
1652962800000|2022-05-19 12:20:00|12242.87|12242.87|12222.85|12222.85|12248.79|12248.79|12218.9|12218.9|0
1652963100000|2022-05-19 12:25:00|12222.43|12222.43|12220.5|12220.5|12222.85|12222.85|12214.96|12214.96|0
1652963400000|2022-05-19 12:30:00|12221.87|12221.87|12198.78|12198.78|12221.87|12221.87|12198.78|12198.78|0
1652963700000|2022-05-19 12:35:00|12202.73|12202.73|12201.98|12201.98|12210.79|12210.79|12199.21|12199.21|0
1652964000000|2022-05-19 12:40:00|12200|12200|12216.27|12216.27|12216.27|12216.27|12194.08|12194.08|0
1652964300000|2022-05-19 12:45:00|12216.87|12216.87|12233.42|12233.42|12240.49|12240.49|12216.87|12216.87|0
1652964600000|2022-05-19 12:50:00|12234.78|12234.78|12247.39|12247.39|12247.39|12247.39|12234.78|12234.78|0
1652964900000|2022-05-19 12:55:00|12245.41|12245.41|12251.27|12251.27|12251.27|12251.27|12243.22|12243.22|0
1652965200000|2022-05-19 13:00:00|12249.91|12249.91|12252.49|12252.49|12252.49|12252.49|12242.01|12242.01|0
1652965500000|2022-05-19 13:05:00|12254.3|12254.3|12252.15|12252.15|12255.31|12255.31|12245.03|12245.03|0
1652965800000|2022-05-19 13:10:00|12250.17|12250.17|12256.86|12256.86|12256.86|12256.86|12250.17|12250.17|0
1652966100000|2022-05-19 13:15:00|12255.49|12255.49|12243.87|12243.87|12255.49|12255.49|12239.92|12239.92|0
1652966400000|2022-05-19 13:20:00|12245.85|12245.85|12239.2|12239.2|12247.82|12247.82|12239.2|12239.2|0
1652966700000|2022-05-19 13:25:00|12237.23|12237.23|12238.59|12238.59|12242.7|12242.7|12235.25|12235.25|0
1652967000000|2022-05-19 13:30:00|12240.57|12240.57|12260.79|12260.79|12267.48|12267.48|12238.59|12238.59|0
1652967300000|2022-05-19 13:35:00|12263.53|12263.53|12286.31|12286.31|12287.3|12287.3|12259.58|12259.58|0
1652967600000|2022-05-19 13:40:00|12284.33|12284.33|12253.14|12253.14|12287.95|12287.95|12253.14|12253.14|0
1652967900000|2022-05-19 13:45:00|12243.27|12243.27|12217.25|12217.25|12243.27|12243.27|12213.3|12213.3|0
1652968200000|2022-05-19 13:50:00|12219.98|12219.98|12221.93|12221.93|12225.88|12225.88|12202.21|12202.21|0
1652968500000|2022-05-19 13:55:00|12223.91|12223.91|12231.96|12231.96|12241.09|12241.09|12220.92|12220.92|0
1652968800000|2022-05-19 14:00:00|12229.99|12229.99|12264.17|12264.17|12266.91|12266.91|12228.62|12228.62|0
1652969100000|2022-05-19 14:05:00|12264.78|12264.78|12283.53|12283.53|12283.53|12283.53|12264.78|12264.78|0
1652969400000|2022-05-19 14:10:00|12281.56|12281.56|12289.44|12289.44|12310.72|12310.72|12281.56|12281.56|0
1652969700000|2022-05-19 14:15:00|12291.42|12291.42|12302.97|12302.97|12302.97|12302.97|12278.52|12278.52|0
1652970000000|2022-05-19 14:20:00|12306.92|12306.92|12314.17|12314.17|12317.93|12317.93|12303|12303|0
1652970300000|2022-05-19 14:25:00|12310.22|12310.22|12295.14|12295.14|12316.9|12316.9|12295.14|12295.14|0
1652970600000|2022-05-19 14:30:00|12294.07|12294.07|12337.4|12337.4|12337.4|12337.4|12285.72|12285.72|0
1652970900000|2022-05-19 14:35:00|12339.37|12339.37|12342.79|12342.79|12364.82|12364.82|12339.37|12339.37|0
1652971200000|2022-05-19 14:40:00|12340.82|12340.82|12337.45|12337.45|12340.82|12340.82|12326.84|12326.84|0
1652971500000|2022-05-19 14:45:00|12335.47|12335.47|12357.06|12357.06|12363.3|12363.3|12335.47|12335.47|0
1652971800000|2022-05-19 14:50:00|12361.01|12361.01|12405.83|12405.83|12405.83|12405.83|12360.25|12360.25|0
1652972100000|2022-05-19 14:55:00|12407.81|12407.81|12409.83|12409.83|12415.7|12415.7|12401.13|12401.13|0
1652972400000|2022-05-19 15:00:00|12412.29|12412.29|12422.33|12422.33|12422.33|12422.33|12408.88|12408.88|0
1652972700000|2022-05-19 15:05:00|12419.59|12419.59|12416.91|12416.91|12419.59|12419.59|12403.83|12403.83|0
1652973000000|2022-05-19 15:10:00|12418.89|12418.89|12403.26|12403.26|12425.84|12425.84|12403.09|12403.09|0
1652973300000|2022-05-19 15:15:00|12399.31|12399.31|12390.55|12390.55|12399.31|12399.31|12383.75|12383.75|0
1652973600000|2022-05-19 15:20:00|12390.14|12390.14|12381.65|12381.65|12392.72|12392.72|12379.46|12379.46|0
1652973900000|2022-05-19 15:25:00|12382.25|12382.25|12364.46|12364.46|12382.25|12382.25|12361.11|12361.11|0
1653030900000|2022-05-20 07:15:00|12714.4|12714.4|12684.02|12684.02|12731.64|12731.64|12684.02|12684.02|0
1653031200000|2022-05-20 07:20:00|12693.89|12693.89|12717.45|12717.45|12730.15|12730.15|12689.6|12689.6|0
1653031500000|2022-05-20 07:25:00|12715.47|12715.47|12769.17|12769.17|12772.15|12772.15|12713.67|12713.67|0
1653031800000|2022-05-20 07:30:00|12782.99|12782.99|12781.78|12781.78|12784.97|12784.97|12771.11|12771.11|0
1653032100000|2022-05-20 07:35:00|12801.53|12801.53|12818.54|12818.54|12831.68|12831.68|12793.63|12793.63|0
1653032400000|2022-05-20 07:40:00|12820.51|12820.51|12827.65|12827.65|12834.18|12834.18|12820.51|12820.51|0
1653032700000|2022-05-20 07:45:00|12825.68|12825.68|12844.35|12844.35|12844.35|12844.35|12823.7|12823.7|0
1653033000000|2022-05-20 07:50:00|12844.77|12844.77|12836.96|12836.96|12859.07|12859.07|12834.75|12834.75|0
1653033300000|2022-05-20 07:55:00|12835.59|12835.59|12853.08|12853.08|12853.68|12853.68|12829.67|12829.67|0
1653033600000|2022-05-20 08:00:00|12851.71|12851.71|12827.18|12827.18|12851.71|12851.71|12827.18|12827.18|0
1653033900000|2022-05-20 08:05:00|12827.78|12827.78|12830.12|12830.12|12839.17|12839.17|12825.81|12825.81|0
1653034200000|2022-05-20 08:10:00|12831.48|12831.48|12786.7|12786.7|12831.48|12831.48|12785.33|12785.33|0
1653034500000|2022-05-20 08:15:00|12796.57|12796.57|12757.57|12757.57|12796.57|12796.57|12757.57|12757.57|0
1653034800000|2022-05-20 08:20:00|12758.17|12758.17|12737.52|12737.52|12758.17|12758.17|12736.15|12736.15|0
1653035100000|2022-05-20 08:25:00|12734.78|12734.78|12738.46|12738.46|12746.78|12746.78|12732.54|12732.54|0
1653035400000|2022-05-20 08:30:00|12740.07|12740.07|12747.07|12747.07|12750.68|12750.68|12740.07|12740.07|0
1653035700000|2022-05-20 08:35:00|12749.8|12749.8|12745.85|12745.85|12749.8|12749.8|12732.64|12732.64|0
1653036000000|2022-05-20 08:40:00|12747.06|12747.06|12752.67|12752.67|12760.42|12760.42|12747.06|12747.06|0
1653036300000|2022-05-20 08:45:00|12758.59|12758.59|12756.06|12756.06|12769.98|12769.98|12754.81|12754.81|0
1653036600000|2022-05-20 08:50:00|12757.43|12757.43|12768.84|12768.84|12768.84|12768.84|12757.43|12757.43|0
1653036900000|2022-05-20 08:55:00|12766.87|12766.87|12760.19|12760.19|12766.87|12766.87|12751.07|12751.07|0
1653037200000|2022-05-20 09:00:00|12758.22|12758.22|12764.94|12764.94|12766.91|12766.91|12758.22|12758.22|0
1653037500000|2022-05-20 09:05:00|12762.96|12762.96|12773.38|12773.38|12781.28|12781.28|12762.96|12762.96|0
1653037800000|2022-05-20 09:10:00|12772.84|12772.84|12771.07|12771.07|12772.84|12772.84|12771.07|12771.07|0
1653038100000|2022-05-20 09:15:00|12782.91|12782.91|12771.83|12771.83|12782.91|12782.91|12767.12|12767.12|0
1653038400000|2022-05-20 09:20:00|12769.85|12769.85|12767.53|12767.53|12776.01|12776.01|12760.59|12760.59|0
1653038700000|2022-05-20 09:25:00|12763.58|12763.58|12770.37|12770.37|12772.34|12772.34|12762.97|12762.97|0
1653039000000|2022-05-20 09:30:00|12766.42|12766.42|12777.09|12777.09|12781.04|12781.04|12766.42|12766.42|0
1653039300000|2022-05-20 09:35:00|12773.15|12773.15|12776.73|12776.73|12776.73|12776.73|12764.49|12764.49|0
1653039600000|2022-05-20 09:40:00|12779.46|12779.46|12786.74|12786.74|12793.58|12793.58|12779.46|12779.46|0
1653039900000|2022-05-20 09:45:00|12784.77|12784.77|12788.33|12788.33|12789.48|12789.48|12777.29|12777.29|0
1653040200000|2022-05-20 09:50:00|12790.31|12790.31|12789.07|12789.07|12796.51|12796.51|12786.33|12786.33|0
1653040500000|2022-05-20 09:55:00|12794.39|12794.39|12782.7|12782.7|12796.57|12796.57|12779.41|12779.41|0
1653040800000|2022-05-20 10:00:00|12774.8|12774.8|12759.42|12759.42|12774.8|12774.8|12759.42|12759.42|0
1653041100000|2022-05-20 10:05:00|12767.32|12767.32|12768.54|12768.54|12771.27|12771.27|12764.43|12764.43|0
1653041400000|2022-05-20 10:10:00|12766.56|12766.56|12780.78|12780.78|12781.32|12781.32|12766.27|12766.27|0
1653041700000|2022-05-20 10:15:00|12779.42|12779.42|12774.34|12774.34|12779.42|12779.42|12774.34|12774.34|0
1653042000000|2022-05-20 10:20:00|12776.31|12776.31|12774.34|12774.34|12779.05|12779.05|12770.84|12770.84|0
1653042300000|2022-05-20 10:25:00|12780.27|12780.27|12800.69|12800.69|12813.91|12813.91|12780.27|12780.27|0
1653042600000|2022-05-20 10:30:00|12801.11|12801.11|12792.79|12792.79|12805.06|12805.06|12792.79|12792.79|0
1653042900000|2022-05-20 10:35:00|12790.06|12790.06|12800.16|12800.16|12800.16|12800.16|12781.55|12781.55|0
1653043200000|2022-05-20 10:40:00|12802.14|12802.14|12818.48|12818.48|12819.3|12819.3|12802.14|12802.14|0
1653043500000|2022-05-20 10:45:00|12816.5|12816.5|12817.35|12817.35|12826.01|12826.01|12815.14|12815.14|0
1653043800000|2022-05-20 10:50:00|12817.76|12817.76|12806.6|12806.6|12819.13|12819.13|12805.76|12805.76|0
1653044100000|2022-05-20 10:55:00|12807.14|12807.14|12815.3|12815.3|12815.3|12815.3|12807.14|12807.14|0
1653044400000|2022-05-20 11:00:00|12814.77|12814.77|12824.64|12824.64|12826.01|12826.01|12812.79|12812.79|0
1653044700000|2022-05-20 11:05:00|12823.27|12823.27|12810.06|12810.06|12823.27|12823.27|12810.06|12810.06|0
1653045000000|2022-05-20 11:10:00|12808.08|12808.08|12802.32|12802.32|12820.69|12820.69|12802.32|12802.32|0
1653045300000|2022-05-20 11:15:00|12802.92|12802.92|12794.26|12794.26|12809.45|12809.45|12791.68|12791.68|0
1653045600000|2022-05-20 11:20:00|12796.23|12796.23|12785.51|12785.51|12796.23|12796.23|12781.41|12781.41|0
1653045900000|2022-05-20 11:25:00|12783.54|12783.54|12791.83|12791.83|12795.78|12795.78|12778.2|12778.2|0
1653046200000|2022-05-20 11:30:00|12790.76|12790.76|12790.76|12790.76|12792.73|12792.73|12790.76|12790.76|0
1653046500000|2022-05-20 11:35:00|12789.94|12789.94|12806.49|12806.49|12806.49|12806.49|12788.57|12788.57|0
1653046800000|2022-05-20 11:40:00|12805.12|12805.12|12804.97|12804.97|12807.7|12807.7|12803.76|12803.76|0
1653047100000|2022-05-20 11:45:00|12805.5|12805.5|12804.18|12804.18|12807.88|12807.88|12803.57|12803.57|0
1653047400000|2022-05-20 11:50:00|12802.2|12802.2|12815.42|12815.42|12815.42|12815.42|12800.83|12800.83|0
1653047700000|2022-05-20 11:55:00|12817.39|12817.39|12816.22|12816.22|12822.22|12822.22|12813.49|12813.49|0
1653048000000|2022-05-20 12:00:00|12820.17|12820.17|12814.69|12814.69|12824.11|12824.11|12814.69|12814.69|0
1653048300000|2022-05-20 12:05:00|12815.1|12815.1|12818.44|12818.44|12820.41|12820.41|12815.1|12815.1|0
1653048600000|2022-05-20 12:10:00|12817.07|12817.07|12818.44|12818.44|12818.44|12818.44|12815.7|12815.7|0
1653048900000|2022-05-20 12:15:00|12822.39|12822.39|12800.97|12800.97|12832.56|12832.56|12800.97|12800.97|0
1653049200000|2022-05-20 12:20:00|12797.02|12797.02|12798.24|12798.24|12804.93|12804.93|12797.02|12797.02|0
1653049500000|2022-05-20 12:25:00|12799.61|12799.61|12793.09|12793.09|12799.61|12799.61|12792.48|12792.48|0
1653049800000|2022-05-20 12:30:00|12792.02|12792.02|12780.02|12780.02|12792.02|12792.02|12778.65|12778.65|0
1653050100000|2022-05-20 12:35:00|12782|12782|12783.97|12783.97|12789.89|12789.89|12782|12782|0
1653050400000|2022-05-20 12:40:00|12784.57|12784.57|12797.49|12797.49|12797.91|12797.91|12780.62|12780.62|0
1653050700000|2022-05-20 12:45:00|12796.96|12796.96|12805.58|12805.58|12805.58|12805.58|12794.19|12794.19|0
1653051000000|2022-05-20 12:50:00|12806.19|12806.19|12814.35|12814.35|12816.32|12816.32|12806.19|12806.19|0
1653051300000|2022-05-20 12:55:00|12808.42|12808.42|12814.35|12814.35|12814.35|12814.35|12804.47|12804.47|0
1653051600000|2022-05-20 13:00:00|12815.55|12815.55|12829.93|12829.93|12830.54|12830.54|12815.55|12815.55|0
1653051900000|2022-05-20 13:05:00|12829.4|12829.4|12822.27|12822.27|12829.4|12829.4|12822.11|12822.11|0
1653052200000|2022-05-20 13:10:00|12818.33|12818.33|12821.83|12821.83|12828.59|12828.59|12816.35|12816.35|0
1653052500000|2022-05-20 13:15:00|12823.2|12823.2|12819.32|12819.32|12823.2|12823.2|12819.09|12819.09|0
1653052800000|2022-05-20 13:20:00|12821.29|12821.29|12819.07|12819.07|12827.97|12827.97|12815.06|12815.06|0
1653053100000|2022-05-20 13:25:00|12817.46|12817.46|12802.72|12802.72|12817.46|12817.46|12802.72|12802.72|0
1653053400000|2022-05-20 13:30:00|12802.18|12802.18|12774.07|12774.07|12802.18|12802.18|12770.12|12770.12|0
1653053700000|2022-05-20 13:35:00|12772.1|12772.1|12771.07|12771.07|12781.36|12781.36|12759.14|12759.14|0
1653054000000|2022-05-20 13:40:00|12772.87|12772.87|12787.93|12787.93|12794.97|12794.97|12770.14|12770.14|0
1653054300000|2022-05-20 13:45:00|12789.3|12789.3|12770.59|12770.59|12789.3|12789.3|12768.01|12768.01|0
1653054600000|2022-05-20 13:50:00|12768.91|12768.91|12772.49|12772.49|12773.46|12773.46|12761.61|12761.61|0
1653054900000|2022-05-20 13:55:00|12773.09|12773.09|12766.42|12766.42|12773.09|12773.09|12752.73|12752.73|0
1653055200000|2022-05-20 14:00:00|12769.15|12769.15|12772.33|12772.33|12774.92|12774.92|12761.55|12761.55|0
1653055500000|2022-05-20 14:05:00|12770.36|12770.36|12745.46|12745.46|12776.72|12776.72|12738.77|12738.77|0
1653055800000|2022-05-20 14:10:00|12746.83|12746.83|12757.75|12757.75|12759.5|12759.5|12745.46|12745.46|0
1653056100000|2022-05-20 14:15:00|12753.8|12753.8|12756.19|12756.19|12766.82|12766.82|12753.03|12753.03|0
1653056400000|2022-05-20 14:20:00|12758.17|12758.17|12752.49|12752.49|12760.68|12760.68|12747.92|12747.92|0
1653056700000|2022-05-20 14:25:00|12751.66|12751.66|12762.35|12762.35|12762.35|12762.35|12745.59|12745.59|0
1653057000000|2022-05-20 14:30:00|12760.37|12760.37|12754.46|12754.46|12765.1|12765.1|12753.38|12753.38|0
1653057300000|2022-05-20 14:35:00|12752.48|12752.48|12729.77|12729.77|12754.46|12754.46|12723.22|12723.22|0
1653057600000|2022-05-20 14:40:00|12731.14|12731.14|12728.04|12728.04|12733.43|12733.43|12716.17|12716.17|0
1653057900000|2022-05-20 14:45:00|12730.02|12730.02|12726.45|12726.45|12739.28|12739.28|12725.84|12725.84|0
1653058200000|2022-05-20 14:50:00|12726.99|12726.99|12701.55|12701.55|12726.99|12726.99|12700.48|12700.48|0
1653058500000|2022-05-20 14:55:00|12703.52|12703.52|12682.81|12682.81|12703.74|12703.74|12676.19|12676.19|0
1653058800000|2022-05-20 15:00:00|12682.4|12682.4|12699.74|12699.74|12701.71|12701.71|12681.87|12681.87|0
1653059100000|2022-05-20 15:05:00|12701.1|12701.1|12695.78|12695.78|12701.64|12701.64|12686.05|12686.05|0
1653059400000|2022-05-20 15:10:00|12697.15|12697.15|12702.07|12702.07|12707.97|12707.97|12695.62|12695.62|0
1653059700000|2022-05-20 15:15:00|12703.44|12703.44|12689.92|12689.92|12709.14|12709.14|12689.92|12689.92|0
1653060000000|2022-05-20 15:20:00|12689.5|12689.5|12689.03|12689.03|12697.61|12697.61|12688.42|12688.42|0
1653060300000|2022-05-20 15:25:00|12687.05|12687.05|12701.39|12701.39|12701.5|12701.5|12687.05|12687.05|0
1653290100000|2022-05-23 07:15:00|12878.96|12878.96|12863.96|12863.96|12888.99|12888.99|12858.03|12858.03|0
1653290400000|2022-05-23 07:20:00|12861.81|12861.81|12856.2|12856.2|12861.81|12861.81|12853.76|12853.76|0
1653290700000|2022-05-23 07:25:00|12860.3|12860.3|12839.42|12839.42|12870.18|12870.18|12826.81|12826.81|0
1653291000000|2022-05-23 07:30:00|12841.39|12841.39|12854.29|12854.29|12860.22|12860.22|12834.1|12834.1|0
1653291300000|2022-05-23 07:35:00|12860.22|12860.22|12828.42|12828.42|12860.22|12860.22|12828.42|12828.42|0
1653291600000|2022-05-23 07:40:00|12835.26|12835.26|12803.05|12803.05|12835.26|12835.26|12800.62|12800.62|0
1653291900000|2022-05-23 07:45:00|12808.98|12808.98|12800.78|12800.78|12809.58|12809.58|12796.83|12796.83|0
1653292200000|2022-05-23 07:50:00|12801.99|12801.99|12820.27|12820.27|12820.27|12820.27|12801.99|12801.99|0
1653292500000|2022-05-23 07:55:00|12826.2|12826.2|12828.6|12828.6|12830.21|12830.21|12821.49|12821.49|0
1653292800000|2022-05-23 08:00:00|12832.55|12832.55|12828.38|12828.38|12848.48|12848.48|12828.38|12828.38|0
1653293100000|2022-05-23 08:05:00|12831.11|12831.11|12824.96|12824.96|12833.63|12833.63|12822.49|12822.49|0
1653293400000|2022-05-23 08:10:00|12821.01|12821.01|12788.22|12788.22|12822.24|12822.24|12785.19|12785.19|0
1653293700000|2022-05-23 08:15:00|12787.81|12787.81|12783.51|12783.51|12798.44|12798.44|12783.51|12783.51|0
1653294000000|2022-05-23 08:20:00|12784.11|12784.11|12789.84|12789.84|12789.84|12789.84|12782.33|12782.33|0
1653294300000|2022-05-23 08:25:00|12795.76|12795.76|12826.33|12826.33|12826.33|12826.33|12795.76|12795.76|0
1653294600000|2022-05-23 08:30:00|12826.74|12826.74|12851.78|12851.78|12854.52|12854.52|12824.77|12824.77|0
1653294900000|2022-05-23 08:35:00|12847.83|12847.83|12856.99|12856.99|12856.99|12856.99|12840.24|12840.24|0
1653295200000|2022-05-23 08:40:00|12864.89|12864.89|12875.22|12875.22|12880.63|12880.63|12862.92|12862.92|0
1653295500000|2022-05-23 08:45:00|12875.64|12875.64|12883.06|12883.06|12885.68|12885.68|12875.64|12875.64|0
1653295800000|2022-05-23 08:50:00|12881.83|12881.83|12871.11|12871.11|12881.83|12881.83|12865.61|12865.61|0
1653296100000|2022-05-23 08:55:00|12873.63|12873.63|12874.87|12874.87|12878.71|12878.71|12870.92|12870.92|0
1653296400000|2022-05-23 09:00:00|12873.5|12873.5|12884.85|12884.85|12884.85|12884.85|12861.35|12861.35|0
1653296700000|2022-05-23 09:05:00|12882.88|12882.88|12866.47|12866.47|12897.3|12897.3|12863.74|12863.74|0
1653297000000|2022-05-23 09:10:00|12856.6|12856.6|12839.64|12839.64|12873.92|12873.92|12839.64|12839.64|0
1653297300000|2022-05-23 09:15:00|12837.67|12837.67|12859.17|12859.17|12859.17|12859.17|12826.59|12826.59|0
1653297600000|2022-05-23 09:20:00|12859.99|12859.99|12869.76|12869.76|12871.74|12871.74|12857.81|12857.81|0
1653297900000|2022-05-23 09:25:00|12873.71|12873.71|12885.16|12885.16|12885.16|12885.16|12873.11|12873.11|0
1653298200000|2022-05-23 09:30:00|12884.63|12884.63|12885.27|12885.27|12886.34|12886.34|12876.42|12876.42|0
1653298500000|2022-05-23 09:35:00|12888.01|12888.01|12895.88|12895.88|12901.8|12901.8|12886.23|12886.23|0
1653298800000|2022-05-23 09:40:00|12893.82|12893.82|12882.58|12882.58|12897.17|12897.17|12882.58|12882.58|0
1653299100000|2022-05-23 09:45:00|12886.53|12886.53|12868.74|12868.74|12886.53|12886.53|12868.21|12868.21|0
1653299400000|2022-05-23 09:50:00|12866.77|12866.77|12867.09|12867.09|12870.42|12870.42|12862.67|12862.67|0
1653299700000|2022-05-23 09:55:00|12866.49|12866.49|12834.72|12834.72|12866.49|12866.49|12832.74|12832.74|0
1653300000000|2022-05-23 10:00:00|12836.69|12836.69|12849.21|12849.21|12849.21|12849.21|12836.69|12836.69|0
1653300300000|2022-05-23 10:05:00|12847.85|12847.85|12852.75|12852.75|12852.75|12852.75|12844.5|12844.5|0
1653300600000|2022-05-23 10:10:00|12848.65|12848.65|12850.64|12850.64|12853.2|12853.2|12845.91|12845.91|0
1653300900000|2022-05-23 10:15:00|12850.03|12850.03|12835.96|12835.96|12853.21|12853.21|12831.86|12831.86|0
1653301200000|2022-05-23 10:20:00|12833.22|12833.22|12837.55|12837.55|12837.55|12837.55|12820.1|12820.1|0
1653301500000|2022-05-23 10:25:00|12836.18|12836.18|12827.97|12827.97|12836.18|12836.18|12821.72|12821.72|0
1653301800000|2022-05-23 10:30:00|12829.94|12829.94|12846.04|12846.04|12848.78|12848.78|12823.26|12823.26|0
1653302100000|2022-05-23 10:35:00|12849.99|12849.99|12844.01|12844.01|12850.25|12850.25|12832.33|12832.33|0
1653302400000|2022-05-23 10:40:00|12846.42|12846.42|12855.88|12855.88|12863.63|12863.63|12846.42|12846.42|0
1653302700000|2022-05-23 10:45:00|12859.83|12859.83|12863.32|12863.32|12871.21|12871.21|12859.83|12859.83|0
1653303000000|2022-05-23 10:50:00|12861.34|12861.34|12862.73|12862.73|12863.32|12863.32|12855.42|12855.42|0
1653303300000|2022-05-23 10:55:00|12864.7|12864.7|12877.53|12877.53|12885.27|12885.27|12864.16|12864.16|0
1653303600000|2022-05-23 11:00:00|12881.47|12881.47|12880.62|12880.62|12883.6|12883.6|12875.55|12875.55|0
1653303900000|2022-05-23 11:05:00|12876.52|12876.52|12859.73|12859.73|12876.52|12876.52|12857.76|12857.76|0
1653304200000|2022-05-23 11:10:00|12860.33|12860.33|12866.2|12866.2|12868.94|12868.94|12860.33|12860.33|0
1653304500000|2022-05-23 11:15:00|12866.61|12866.61|12834.22|12834.22|12866.61|12866.61|12834.22|12834.22|0
1653304800000|2022-05-23 11:20:00|12835.59|12835.59|12830.66|12830.66|12837.02|12837.02|12830.66|12830.66|0
1653305100000|2022-05-23 11:25:00|12831.27|12831.27|12833.55|12833.55|12839.71|12839.71|12831.27|12831.27|0
1653305400000|2022-05-23 11:30:00|12835.69|12835.69|12824.22|12824.22|12835.69|12835.69|12822.86|12822.86|0
1653305700000|2022-05-23 11:35:00|12822.25|12822.25|12815.11|12815.11|12824.98|12824.98|12815.11|12815.11|0
1653306000000|2022-05-23 11:40:00|12817.08|12817.08|12822.46|12822.46|12822.46|12822.46|12814.35|12814.35|0
1653306300000|2022-05-23 11:45:00|12818.51|12818.51|12806.01|12806.01|12819.3|12819.3|12805.6|12805.6|0
1653306600000|2022-05-23 11:50:00|12813.91|12813.91|12795.99|12795.99|12813.91|12813.91|12795.99|12795.99|0
1653306900000|2022-05-23 11:55:00|12793.25|12793.25|12796.77|12796.77|12803.13|12803.13|12793.25|12793.25|0
1653307200000|2022-05-23 12:00:00|12797.37|12797.37|12801.25|12801.25|12806.12|12806.12|12797.37|12797.37|0
1653307500000|2022-05-23 12:05:00|12799.89|12799.89|12799.7|12799.7|12801.99|12801.99|12796.06|12796.06|0
1653307800000|2022-05-23 12:10:00|12798.63|12798.63|12791.17|12791.17|12798.63|12798.63|12790.73|12790.73|0
1653308100000|2022-05-23 12:15:00|12783.27|12783.27|12790.57|12790.57|12790.57|12790.57|12780.53|12780.53|0
1653308400000|2022-05-23 12:20:00|12790.98|12790.98|12793.96|12793.96|12795.32|12795.32|12790.98|12790.98|0
1653308700000|2022-05-23 12:25:00|12790.01|12790.01|12778.47|12778.47|12790.01|12790.01|12777.1|12777.1|0
1653309000000|2022-05-23 12:30:00|12766.62|12766.62|12755.13|12755.13|12770.57|12770.57|12755.13|12755.13|0
1653309300000|2022-05-23 12:35:00|12757.1|12757.1|12768.95|12768.95|12770.92|12770.92|12757.1|12757.1|0
1653309600000|2022-05-23 12:40:00|12767.58|12767.58|12768.55|12768.55|12771.9|12771.9|12765.97|12765.97|0
1653309900000|2022-05-23 12:45:00|12763.08|12763.08|12744|12744|12763.08|12763.08|12739.89|12739.89|0
1653310200000|2022-05-23 12:50:00|12742.31|12742.31|12729.22|12729.22|12743.78|12743.78|12725.88|12725.88|0
1653310500000|2022-05-23 12:55:00|12727.85|12727.85|12727.71|12727.71|12736.22|12736.22|12723.98|12723.98|0
1653310800000|2022-05-23 13:00:00|12726.34|12726.34|12728.49|12728.49|12728.49|12728.49|12712.82|12712.82|0
1653311100000|2022-05-23 13:05:00|12731.23|12731.23|12742.26|12742.26|12742.26|12742.26|12726.37|12726.37|0
1653311400000|2022-05-23 13:10:00|12740.89|12740.89|12750.55|12750.55|12755.26|12755.26|12736.38|12736.38|0
1653311700000|2022-05-23 13:15:00|12749.19|12749.19|12751.21|12751.21|12751.21|12751.21|12735.56|12735.56|0
1653312000000|2022-05-23 13:20:00|12755.16|12755.16|12748.47|12748.47|12766.55|12766.55|12748.47|12748.47|0
1653312300000|2022-05-23 13:25:00|12749.71|12749.71|12750.76|12750.76|12760.18|12760.18|12747.73|12747.73|0
1653312600000|2022-05-23 13:30:00|12746.81|12746.81|12741.09|12741.09|12746.81|12746.81|12731.18|12731.18|0
1653312900000|2022-05-23 13:35:00|12739.72|12739.72|12711.14|12711.14|12743.67|12743.67|12711.14|12711.14|0
1653313200000|2022-05-23 13:40:00|12710.6|12710.6|12734.68|12734.68|12736.66|12736.66|12706.73|12706.73|0
1653313500000|2022-05-23 13:45:00|12732.71|12732.71|12753.21|12753.21|12755.94|12755.94|12732.71|12732.71|0
1653313800000|2022-05-23 13:50:00|12754.58|12754.58|12733.87|12733.87|12758|12758|12731.68|12731.68|0
1653314100000|2022-05-23 13:55:00|12735.24|12735.24|12724.05|12724.05|12735.24|12735.24|12724.05|12724.05|0
1653314400000|2022-05-23 14:00:00|12724.58|12724.58|12689.24|12689.24|12724.58|12724.58|12675.34|12675.34|0
1653314700000|2022-05-23 14:05:00|12690.08|12690.08|12699.76|12699.76|12708.94|12708.94|12687.35|12687.35|0
1653315000000|2022-05-23 14:10:00|12698.4|12698.4|12718.2|12718.2|12718.2|12718.2|12698.4|12698.4|0
1653315300000|2022-05-23 14:15:00|12714.25|12714.25|12718.88|12718.88|12730.73|12730.73|12707.13|12707.13|0
1653315600000|2022-05-23 14:20:00|12714.93|12714.93|12717.23|12717.23|12721.01|12721.01|12709.61|12709.61|0
1653315900000|2022-05-23 14:25:00|12714.49|12714.49|12706.87|12706.87|12719.31|12719.31|12697.87|12697.87|0
1653316200000|2022-05-23 14:30:00|12708.24|12708.24|12726.62|12726.62|12738.21|12738.21|12708.24|12708.24|0
1653316500000|2022-05-23 14:35:00|12728.59|12728.59|12689.53|12689.53|12729.2|12729.2|12685.43|12685.43|0
1653316800000|2022-05-23 14:40:00|12690.13|12690.13|12680.48|12680.48|12703.24|12703.24|12680.48|12680.48|0
1653317100000|2022-05-23 14:45:00|12683.22|12683.22|12685.61|12685.61|12692.6|12692.6|12674.72|12674.72|0
1653317400000|2022-05-23 14:50:00|12683.63|12683.63|12673.65|12673.65|12684.34|12684.34|12666.67|12666.67|0
1653317700000|2022-05-23 14:55:00|12676.38|12676.38|12676.85|12676.85|12679.72|12679.72|12673.8|12673.8|0
1653318000000|2022-05-23 15:00:00|12674.87|12674.87|12699.37|12699.37|12705.29|12705.29|12674.87|12674.87|0
1653318300000|2022-05-23 15:05:00|12698|12698|12705.68|12705.68|12715.21|12715.21|12698|12698|0
1653318600000|2022-05-23 15:10:00|12705.08|12705.08|12701.67|12701.67|12705.15|12705.15|12695.28|12695.28|0
1653318900000|2022-05-23 15:15:00|12703.04|12703.04|12702.6|12702.6|12719.17|12719.17|12702.18|12702.18|0
1653319200000|2022-05-23 15:20:00|12700.62|12700.62|12704.75|12704.75|12706.3|12706.3|12693.1|12693.1|0
1653319500000|2022-05-23 15:25:00|12705.28|12705.28|12721.28|12721.28|12722.26|12722.26|12702.33|12702.33|0
1653376500000|2022-05-24 07:15:00|12654.66|12654.66|12650.71|12650.71|12671.52|12671.52|12635.98|12635.98|0
1653376800000|2022-05-24 07:20:00|12650.17|12650.17|12644.99|12644.99|12651.78|12651.78|12639.07|12639.07|0
1653377100000|2022-05-24 07:25:00|12646.36|12646.36|12654.53|12654.53|12656.17|12656.17|12646.36|12646.36|0
1653377400000|2022-05-24 07:30:00|12655.9|12655.9|12663.64|12663.64|12686.27|12686.27|12655.9|12655.9|0
1653377700000|2022-05-24 07:35:00|12661.67|12661.67|12637.22|12637.22|12663.72|12663.72|12633.27|12633.27|0
1653378000000|2022-05-24 07:40:00|12647.09|12647.09|12628.82|12628.82|12651.04|12651.04|12628.82|12628.82|0
1653378300000|2022-05-24 07:45:00|12630.92|12630.92|12645.49|12645.49|12645.49|12645.49|12630.92|12630.92|0
1653378600000|2022-05-24 07:50:00|12641.54|12641.54|12655.21|12655.21|12655.21|12655.21|12641.54|12641.54|0
1653378900000|2022-05-24 07:55:00|12651.42|12651.42|12675.26|12675.26|12679.21|12679.21|12651.42|12651.42|0
1653379200000|2022-05-24 08:00:00|12673.89|12673.89|12691.22|12691.22|12692.58|12692.58|12673.89|12673.89|0
1653379500000|2022-05-24 08:05:00|12696.68|12696.68|12704.31|12704.31|12704.31|12704.31|12692.61|12692.61|0
1653379800000|2022-05-24 08:10:00|12701.58|12701.58|12716.32|12716.32|12717.84|12717.84|12701.58|12701.58|0
1653380100000|2022-05-24 08:15:00|12721.53|12721.53|12745.84|12745.84|12753.89|12753.89|12721.53|12721.53|0
1653380400000|2022-05-24 08:20:00|12747.81|12747.81|12761.32|12761.32|12761.93|12761.93|12747.81|12747.81|0
1653380700000|2022-05-24 08:25:00|12763.3|12763.3|12773.44|12773.44|12773.44|12773.44|12752.06|12752.06|0
1653381000000|2022-05-24 08:30:00|12774.81|12774.81|12777.95|12777.95|12785.4|12785.4|12771.18|12771.18|0
1653381300000|2022-05-24 08:35:00|12777.54|12777.54|12779.48|12779.48|12780.98|12780.98|12772.69|12772.69|0
1653381600000|2022-05-24 08:40:00|12778.11|12778.11|12792.67|12792.67|12792.67|12792.67|12776.74|12776.74|0
1653381900000|2022-05-24 08:45:00|12794.65|12794.65|12773.09|12773.09|12794.65|12794.65|12773.09|12773.09|0
1653382200000|2022-05-24 08:50:00|12771.12|12771.12|12751.28|12751.28|12771.14|12771.14|12751.28|12751.28|0
1653382500000|2022-05-24 08:55:00|12755.23|12755.23|12757.65|12757.65|12759.18|12759.18|12755.23|12755.23|0
1653382800000|2022-05-24 09:00:00|12751.73|12751.73|12751.73|12751.73|12755.68|12755.68|12751.73|12751.73|0
1653383100000|2022-05-24 09:05:00|12753.09|12753.09|12761.97|12761.97|12762.65|12762.65|12753.09|12753.09|0
1653383400000|2022-05-24 09:10:00|12756.05|12756.05|12773.04|12773.04|12774.4|12774.4|12756.05|12756.05|0
1653383700000|2022-05-24 09:15:00|12771.67|12771.67|12767.57|12767.57|12771.67|12771.67|12766.2|12766.2|0
1653384000000|2022-05-24 09:20:00|12771.52|12771.52|12774.71|12774.71|12780.93|12780.93|12766.81|12766.81|0
1653384300000|2022-05-24 09:25:00|12776.08|12776.08|12769.74|12769.74|12778.66|12778.66|12769.74|12769.74|0
1653384600000|2022-05-24 09:30:00|12767.76|12767.76|12758.52|12758.52|12767.76|12767.76|12752.58|12752.58|0
1653384900000|2022-05-24 09:35:00|12759.89|12759.89|12754|12754|12759.89|12759.89|12748.98|12748.98|0
1653385200000|2022-05-24 09:40:00|12754.84|12754.84|12754.84|12754.84|12760.31|12760.31|12745.73|12745.73|0
1653385500000|2022-05-24 09:45:00|12756.82|12756.82|12765.75|12765.75|12765.75|12765.75|12756.82|12756.82|0
1653385800000|2022-05-24 09:50:00|12769.7|12769.7|12784.72|12784.72|12786.69|12786.69|12769.22|12769.22|0
1653386100000|2022-05-24 09:55:00|12787.45|12787.45|12785.49|12785.49|12789.42|12789.42|12781.53|12781.53|0
1653386400000|2022-05-24 10:00:00|12784.95|12784.95|12756.75|12756.75|12785.49|12785.49|12756.75|12756.75|0
1653386700000|2022-05-24 10:05:00|12755.38|12755.38|12769.97|12769.97|12769.97|12769.97|12755.38|12755.38|0
1653387000000|2022-05-24 10:10:00|12770.57|12770.57|12775.27|12775.27|12775.27|12775.27|12767.3|12767.3|0
1653387300000|2022-05-24 10:15:00|12779.37|12779.37|12788.02|12788.02|12788.02|12788.02|12779.37|12779.37|0
1653387600000|2022-05-24 10:20:00|12790.75|12790.75|12801.22|12801.22|12805.87|12805.87|12790.75|12790.75|0
1653387900000|2022-05-24 10:25:00|12799.85|12799.85|12806.34|12806.34|12806.34|12806.34|12791.96|12791.96|0
1653388200000|2022-05-24 10:30:00|12807.71|12807.71|12806.33|12806.33|12812.26|12812.26|12806.33|12806.33|0
1653388500000|2022-05-24 10:35:00|12804.36|12804.36|12787.5|12787.5|12804.36|12804.36|12780.21|12780.21|0
1653388800000|2022-05-24 10:40:00|12784.28|12784.28|12767.12|12767.12|12784.28|12784.28|12764.38|12764.38|0
1653389100000|2022-05-24 10:45:00|12768.48|12768.48|12777.31|12777.31|12777.31|12777.31|12768.48|12768.48|0
1653389400000|2022-05-24 10:50:00|12776.71|12776.71|12783.7|12783.7|12787.84|12787.84|12776.71|12776.71|0
1653389700000|2022-05-24 10:55:00|12782.33|12782.33|12790.32|12790.32|12790.32|12790.32|12776.8|12776.8|0
1653390000000|2022-05-24 11:00:00|12792.3|12792.3|12800.15|12800.15|12801.41|12801.41|12785.76|12785.76|0
1653390300000|2022-05-24 11:05:00|12804.1|12804.1|12810.22|12810.22|12810.63|12810.63|12796.05|12796.05|0
1653390600000|2022-05-24 11:10:00|12810.76|12810.76|12801.49|12801.49|12812.12|12812.12|12801.49|12801.49|0
1653390900000|2022-05-24 11:15:00|12802.33|12802.33|12789.15|12789.15|12802.33|12802.33|12786.57|12786.57|0
1653391200000|2022-05-24 11:20:00|12789.68|12789.68|12772.04|12772.04|12799.22|12799.22|12771.33|12771.33|0
1653391500000|2022-05-24 11:25:00|12770.68|12770.68|12771.75|12771.75|12774.21|12774.21|12765.43|12765.43|0
1653391800000|2022-05-24 11:30:00|12770.38|12770.38|12771.66|12771.66|12773.88|12773.88|12770.3|12770.3|0
1653392100000|2022-05-24 11:35:00|12773.47|12773.47|12743.69|12743.69|12773.47|12773.47|12734.72|12734.72|0
1653392400000|2022-05-24 11:40:00|12740.95|12740.95|12747.9|12747.9|12747.9|12747.9|12732.3|12732.3|0
1653392700000|2022-05-24 11:45:00|12743.96|12743.96|12738.65|12738.65|12743.96|12743.96|12731.97|12731.97|0
1653393000000|2022-05-24 11:50:00|12740.02|12740.02|12739.46|12739.46|12743.36|12743.36|12739.46|12739.46|0
1653393300000|2022-05-24 11:55:00|12739.87|12739.87|12747.28|12747.28|12747.28|12747.28|12739.34|12739.34|0
1653393600000|2022-05-24 12:00:00|12748.35|12748.35|12753.06|12753.06|12753.06|12753.06|12748.35|12748.35|0
1653393900000|2022-05-24 12:05:00|12753.9|12753.9|12753.78|12753.78|12755.87|12755.87|12750.98|12750.98|0
1653394200000|2022-05-24 12:10:00|12757.73|12757.73|12757.12|12757.12|12758.27|12758.27|12755.76|12755.76|0
1653394500000|2022-05-24 12:15:00|12756.7|12756.7|12760.5|12760.5|12760.5|12760.5|12752.6|12752.6|0
1653394800000|2022-05-24 12:20:00|12762.47|12762.47|12764.27|12764.27|12768.55|12768.55|12760.85|12760.85|0
1653395100000|2022-05-24 12:25:00|12763.86|12763.86|12770.7|12770.7|12770.7|12770.7|12760.32|12760.32|0
1653395400000|2022-05-24 12:30:00|12772.67|12772.67|12755.21|12755.21|12772.67|12772.67|12749.28|12749.28|0
1653395700000|2022-05-24 12:35:00|12757.94|12757.94|12763.71|12763.71|12768.42|12768.42|12752.02|12752.02|0
1653396000000|2022-05-24 12:40:00|12760.98|12760.98|12747.98|12747.98|12760.98|12760.98|12747.98|12747.98|0
1653396300000|2022-05-24 12:45:00|12746.61|12746.61|12749.39|12749.39|12758.46|12758.46|12746.61|12746.61|0
1653396600000|2022-05-24 12:50:00|12747.42|12747.42|12749.54|12749.54|12757.46|12757.46|12740.29|12740.29|0
1653396900000|2022-05-24 12:55:00|12753.48|12753.48|12758.93|12758.93|12768.8|12768.8|12749|12749|0
1653397200000|2022-05-24 13:00:00|12756.95|12756.95|12744.47|12744.47|12761.66|12761.66|12744.47|12744.47|0
1653397500000|2022-05-24 13:05:00|12743.4|12743.4|12745.13|12745.13|12747.11|12747.11|12735.81|12735.81|0
1653397800000|2022-05-24 13:10:00|12745.74|12745.74|12735.4|12735.4|12747.11|12747.11|12735.26|12735.26|0
1653398100000|2022-05-24 13:15:00|12744.06|12744.06|12750.82|12750.82|12763.58|12763.58|12743.3|12743.3|0
1653398400000|2022-05-24 13:20:00|12754.92|12754.92|12743.8|12743.8|12762.05|12762.05|12741.25|12741.25|0
1653398700000|2022-05-24 13:25:00|12745.17|12745.17|12745.26|12745.26|12762.33|12762.33|12745.17|12745.17|0
1653399000000|2022-05-24 13:30:00|12752.55|12752.55|12740.32|12740.32|12759.39|12759.39|12739.91|12739.91|0
1653399300000|2022-05-24 13:35:00|12740.86|12740.86|12739.7|12739.7|12740.96|12740.96|12729.99|12729.99|0
1653399600000|2022-05-24 13:40:00|12735.75|12735.75|12729.06|12729.06|12738.8|12738.8|12724.89|12724.89|0
1653399900000|2022-05-24 13:45:00|12727.99|12727.99|12729.1|12729.1|12735.47|12735.47|12723.18|12723.18|0
1653400200000|2022-05-24 13:50:00|12727.13|12727.13|12736.51|12736.51|12743.04|12743.04|12723.79|12723.79|0
1653400500000|2022-05-24 13:55:00|12742.43|12742.43|12742.28|12742.28|12742.43|12742.43|12728.76|12728.76|0
1653400800000|2022-05-24 14:00:00|12744.25|12744.25|12692.48|12692.48|12744.25|12744.25|12681.77|12681.77|0
1653401100000|2022-05-24 14:05:00|12691.66|12691.66|12679.39|12679.39|12691.66|12691.66|12672.94|12672.94|0
1653401400000|2022-05-24 14:10:00|12675.44|12675.44|12672.29|12672.29|12682.1|12682.1|12672.29|12672.29|0
1653401700000|2022-05-24 14:15:00|12670.32|12670.32|12675.23|12675.23|12679.79|12679.79|12667.95|12667.95|0
1653402000000|2022-05-24 14:20:00|12674.81|12674.81|12691.91|12691.91|12702.97|12702.97|12674.81|12674.81|0
1653402300000|2022-05-24 14:25:00|12689.94|12689.94|12710.54|12710.54|12710.54|12710.54|12686.59|12686.59|0
1653402600000|2022-05-24 14:30:00|12709.17|12709.17|12688.37|12688.37|12709.17|12709.17|12673.63|12673.63|0
1653402900000|2022-05-24 14:35:00|12686.39|12686.39|12676.93|12676.93|12699.89|12699.89|12671.01|12671.01|0
1653403200000|2022-05-24 14:40:00|12671.01|12671.01|12681.52|12681.52|12688.81|12688.81|12663.62|12663.62|0
1653403500000|2022-05-24 14:45:00|12680.98|12680.98|12670.06|12670.06|12686.15|12686.15|12669.52|12669.52|0
1653403800000|2022-05-24 14:50:00|12669.45|12669.45|12654.1|12654.1|12669.45|12669.45|12654.1|12654.1|0
1653404100000|2022-05-24 14:55:00|12652.12|12652.12|12669.53|12669.53|12670.37|12670.37|12644.52|12644.52|0
1653404400000|2022-05-24 15:00:00|12668.17|12668.17|12675.43|12675.43|12677.26|12677.26|12666.19|12666.19|0
1653404700000|2022-05-24 15:05:00|12674.07|12674.07|12683.42|12683.42|12683.42|12683.42|12669.45|12669.45|0
1653405000000|2022-05-24 15:10:00|12683.96|12683.96|12684.79|12684.79|12692.94|12692.94|12681.89|12681.89|0
1653405300000|2022-05-24 15:15:00|12680.84|12680.84|12685.19|12685.19|12692.99|12692.99|12678.1|12678.1|0
1653405600000|2022-05-24 15:20:00|12683.82|12683.82|12677.86|12677.86|12685.37|12685.37|12677.86|12677.86|0
1653405900000|2022-05-24 15:25:00|12676.49|12676.49|12672.02|12672.02|12679.3|12679.3|12667.96|12667.96|0
1653462900000|2022-05-25 07:15:00|12719.17|12719.17|12722.45|12722.45|12731.41|12731.41|12719.17|12719.17|0
1653463200000|2022-05-25 07:20:00|12720.31|12720.31|12696.15|12696.15|12720.31|12720.31|12688.84|12688.84|0
1653463500000|2022-05-25 07:25:00|12690.23|12690.23|12678.64|12678.64|12699.33|12699.33|12677.27|12677.27|0
1653463800000|2022-05-25 07:30:00|12678.1|12678.1|12674.61|12674.61|12685.39|12685.39|12673.24|12673.24|0
1653464100000|2022-05-25 07:35:00|12675.45|12675.45|12668.77|12668.77|12687.3|12687.3|12662.88|12662.88|0
1653464400000|2022-05-25 07:40:00|12669.3|12669.3|12646.13|12646.13|12675.23|12675.23|12646.13|12646.13|0
1653464700000|2022-05-25 07:45:00|12654.03|12654.03|12656.96|12656.96|12669.34|12669.34|12654.03|12654.03|0
1653465000000|2022-05-25 07:50:00|12654.22|12654.22|12658.54|12658.54|12662.12|12662.12|12654.22|12654.22|0
1653465300000|2022-05-25 07:55:00|12670.38|12670.38|12670.22|12670.22|12679.35|12679.35|12666.43|12666.43|0
1653465600000|2022-05-25 08:00:00|12668.85|12668.85|12638.03|12638.03|12668.85|12668.85|12629.37|12629.37|0
1653465900000|2022-05-25 08:05:00|12636.77|12636.77|12624.9|12624.9|12636.77|12636.77|12624.9|12624.9|0
1653466200000|2022-05-25 08:10:00|12624.3|12624.3|12616.51|12616.51|12628.59|12628.59|12612.08|12612.08|0
1653466500000|2022-05-25 08:15:00|12615.43|12615.43|12610.62|12610.62|12615.43|12615.43|12598.07|12598.07|0
1653466800000|2022-05-25 08:20:00|12609.42|12609.42|12611.89|12611.89|12621.26|12621.26|12609.42|12609.42|0
1653467100000|2022-05-25 08:25:00|12615.84|12615.84|12627.59|12627.59|12628.96|12628.96|12611.89|12611.89|0
1653467400000|2022-05-25 08:30:00|12633.51|12633.51|12631.85|12631.85|12647.45|12647.45|12630.78|12630.78|0
1653467700000|2022-05-25 08:35:00|12633.22|12633.22|12634.51|12634.51|12641.88|12641.88|12633.22|12633.22|0
1653468000000|2022-05-25 08:40:00|12635.04|12635.04|12649.55|12649.55|12652.36|12652.36|12635.04|12635.04|0
1653468300000|2022-05-25 08:45:00|12648.18|12648.18|12634.36|12634.36|12649.55|12649.55|12631.78|12631.78|0
1653468600000|2022-05-25 08:50:00|12630.41|12630.41|12638.27|12638.27|12638.27|12638.27|12626.31|12626.31|0
1653468900000|2022-05-25 08:55:00|12636.9|12636.9|12631.45|12631.45|12636.9|12636.9|12627.4|12627.4|0
1653469200000|2022-05-25 09:00:00|12628.71|12628.71|12613.27|12613.27|12628.71|12628.71|12613.27|12613.27|0
1653469500000|2022-05-25 09:05:00|12615.24|12615.24|12612.2|12612.2|12615.54|12615.54|12610.36|12610.36|0
1653469800000|2022-05-25 09:10:00|12613.57|12613.57|12605.79|12605.79|12629.51|12629.51|12603.81|12603.81|0
1653470100000|2022-05-25 09:15:00|12607.76|12607.76|12609.74|12609.74|12609.74|12609.74|12600.47|12600.47|0
1653470400000|2022-05-25 09:20:00|12611.71|12611.71|12615.8|12615.8|12626.59|12626.59|12611.71|12611.71|0
1653470700000|2022-05-25 09:25:00|12616.88|12616.88|12613.16|12613.16|12618.78|12618.78|12609.36|12609.36|0
1653471000000|2022-05-25 09:30:00|12611.48|12611.48|12632.14|12632.14|12633.67|12633.67|12605.56|12605.56|0
1653471300000|2022-05-25 09:35:00|12632.74|12632.74|12648.97|12648.97|12648.97|12648.97|12630.01|12630.01|0
1653471600000|2022-05-25 09:40:00|12645.02|12645.02|12670.69|12670.69|12674.64|12674.64|12639.09|12639.09|0
1653471900000|2022-05-25 09:45:00|12664.76|12664.76|12653.33|12653.33|12668.71|12668.71|12648.01|12648.01|0
1653472200000|2022-05-25 09:50:00|12651.96|12651.96|12649.91|12649.91|12653.96|12653.96|12649.91|12649.91|0
1653472500000|2022-05-25 09:55:00|12645.97|12645.97|12658.66|12658.66|12660.63|12660.63|12645.97|12645.97|0
1653472800000|2022-05-25 10:00:00|12656.68|12656.68|12637.87|12637.87|12656.68|12656.68|12636.5|12636.5|0
1653473100000|2022-05-25 10:05:00|12639.07|12639.07|12659.93|12659.93|12659.93|12659.93|12636.85|12636.85|0
1653473400000|2022-05-25 10:10:00|12658.57|12658.57|12659.08|12659.08|12665|12665|12658.57|12658.57|0
1653473700000|2022-05-25 10:15:00|12658.54|12658.54|12656.64|12656.64|12669.85|12669.85|12655.27|12655.27|0
1653474000000|2022-05-25 10:20:00|12657.9|12657.9|12669.24|12669.24|12669.24|12669.24|12657.9|12657.9|0
1653474300000|2022-05-25 10:25:00|12673.19|12673.19|12671.38|12671.38|12678.22|12678.22|12671.38|12671.38|0
1653474600000|2022-05-25 10:30:00|12673.02|12673.02|12674.39|12674.39|12674.39|12674.39|12673.02|12673.02|0
1653474900000|2022-05-25 10:35:00|12680.31|12680.31|12704.16|12704.16|12714.64|12714.64|12680.31|12680.31|0
1653475200000|2022-05-25 10:40:00|12698.24|12698.24|12697.78|12697.78|12699.15|12699.15|12686.39|12686.39|0
1653475500000|2022-05-25 10:45:00|12698.32|12698.32|12676.95|12676.95|12699.68|12699.68|12676.95|12676.95|0
1653475800000|2022-05-25 10:50:00|12675.58|12675.58|12675.36|12675.36|12676.95|12676.95|12669.06|12669.06|0
1653476100000|2022-05-25 10:55:00|12673.39|12673.39|12677.63|12677.63|12679.13|12679.13|12670.47|12670.47|0
1653476400000|2022-05-25 11:00:00|12678.04|12678.04|12674.93|12674.93|12683.36|12683.36|12669.54|12669.54|0
1653476700000|2022-05-25 11:05:00|12676.9|12676.9|12663.15|12663.15|12676.9|12676.9|12660.41|12660.41|0
1653477000000|2022-05-25 11:10:00|12661.17|12661.17|12656.27|12656.27|12661.17|12661.17|12656.27|12656.27|0
1653477300000|2022-05-25 11:15:00|12654.9|12654.9|12658.54|12658.54|12660.52|12660.52|12652.17|12652.17|0
1653477600000|2022-05-25 11:20:00|12657.17|12657.17|12651.1|12651.1|12657.17|12657.17|12651.1|12651.1|0
1653477900000|2022-05-25 11:25:00|12649.73|12649.73|12641.59|12641.59|12649.73|12649.73|12635.08|12635.08|0
1653478200000|2022-05-25 11:30:00|12645.54|12645.54|12649.34|12649.34|12650.71|12650.71|12644.17|12644.17|0
1653478500000|2022-05-25 11:35:00|12648.74|12648.74|12647.31|12647.31|12649.28|12649.28|12647.31|12647.31|0
1653478800000|2022-05-25 11:40:00|12645.33|12645.33|12645.49|12645.49|12647.31|12647.31|12641.38|12641.38|0
1653479100000|2022-05-25 11:45:00|12644.12|12644.12|12649.97|12649.97|12649.97|12649.97|12640.71|12640.71|0
1653479400000|2022-05-25 11:50:00|12653.92|12653.92|12655.66|12655.66|12655.66|12655.66|12653.92|12653.92|0
1653479700000|2022-05-25 11:55:00|12657.03|12657.03|12655.59|12655.59|12658.23|12658.23|12650.44|12650.44|0
1653480000000|2022-05-25 12:00:00|12652.86|12652.86|12663.65|12663.65|12666.38|12666.38|12652.86|12652.86|0
1653480300000|2022-05-25 12:05:00|12659.54|12659.54|12659.54|12659.54|12662.28|12662.28|12658.18|12658.18|0
1653480600000|2022-05-25 12:10:00|12663.49|12663.49|12664.8|12664.8|12667.59|12667.59|12659.54|12659.54|0
1653481200000|2022-05-25 12:20:00|12666.17|12666.17|12666.8|12666.8|12666.8|12666.8|12665.56|12665.56|0
1653481500000|2022-05-25 12:25:00|12669.53|12669.53|12660.83|12660.83|12683.2|12683.2|12660.83|12660.83|0
1653481800000|2022-05-25 12:30:00|12661.43|12661.43|12673.9|12673.9|12673.9|12673.9|12658.09|12658.09|0
1653482100000|2022-05-25 12:35:00|12675.27|12675.27|12674.89|12674.89|12685.14|12685.14|12669.72|12669.72|0
1653482400000|2022-05-25 12:40:00|12676.25|12676.25|12686.28|12686.28|12686.28|12686.28|12676.25|12676.25|0
1653482700000|2022-05-25 12:45:00|12689.01|12689.01|12681.88|12681.88|12691.56|12691.56|12681.88|12681.88|0
1653483000000|2022-05-25 12:50:00|12683.12|12683.12|12687.38|12687.38|12691.48|12691.48|12679.17|12679.17|0
1653483300000|2022-05-25 12:55:00|12685.4|12685.4|12685.99|12685.99|12685.99|12685.99|12681.45|12681.45|0
1653483600000|2022-05-25 13:00:00|12684.63|12684.63|12681.87|12681.87|12689.75|12689.75|12678.7|12678.7|0
1653483900000|2022-05-25 13:05:00|12683.85|12683.85|12676.08|12676.08|12685.22|12685.22|12671.54|12671.54|0
1653484200000|2022-05-25 13:10:00|12674.11|12674.11|12661.8|12661.8|12674.11|12674.11|12661.8|12661.8|0
1653484500000|2022-05-25 13:15:00|12663.78|12663.78|12675.17|12675.17|12676.53|12676.53|12663.78|12663.78|0
1653484800000|2022-05-25 13:20:00|12677.14|12677.14|12682.95|12682.95|12687.5|12687.5|12677.14|12677.14|0
1653485100000|2022-05-25 13:25:00|12677.02|12677.02|12665.75|12665.75|12677.02|12677.02|12662.41|12662.41|0
1653485400000|2022-05-25 13:30:00|12667.12|12667.12|12687.53|12687.53|12697.43|12697.43|12665.75|12665.75|0
1653485700000|2022-05-25 13:35:00|12685.55|12685.55|12690.05|12690.05|12692.01|12692.01|12683.58|12683.58|0
1653486000000|2022-05-25 13:40:00|12684.12|12684.12|12646.85|12646.85|12684.12|12684.12|12645.48|12645.48|0
1653486300000|2022-05-25 13:45:00|12650.8|12650.8|12627.51|12627.51|12658.85|12658.85|12627.51|12627.51|0
1653486600000|2022-05-25 13:50:00|12630.25|12630.25|12617.65|12617.65|12631.62|12631.62|12617.65|12617.65|0
1653486900000|2022-05-25 13:55:00|12616.28|12616.28|12605.22|12605.22|12620.22|12620.22|12605.22|12605.22|0
1653487200000|2022-05-25 14:00:00|12606.59|12606.59|12645.29|12645.29|12645.29|12645.29|12606.59|12606.59|0
1653487500000|2022-05-25 14:05:00|12643.92|12643.92|12677.01|12677.01|12677.01|12677.01|12641.95|12641.95|0
1653487800000|2022-05-25 14:10:00|12678.38|12678.38|12686.52|12686.52|12690.23|12690.23|12670.46|12670.46|0
1653488100000|2022-05-25 14:15:00|12685.45|12685.45|12697.9|12697.9|12703.37|12703.37|12684.09|12684.09|0
1653488400000|2022-05-25 14:20:00|12693.95|12693.95|12723.02|12723.02|12724.38|12724.38|12693.95|12693.95|0
1653488700000|2022-05-25 14:25:00|12721.65|12721.65|12723.07|12723.07|12723.07|12723.07|12711.02|12711.02|0
1653489000000|2022-05-25 14:30:00|12726.85|12726.85|12734.59|12734.59|12739.77|12739.77|12726.85|12726.85|0
1653489300000|2022-05-25 14:35:00|12735.41|12735.41|12733|12733|12736.95|12736.95|12731.02|12731.02|0
1653489600000|2022-05-25 14:40:00|12736.95|12736.95|12738.65|12738.65|12747.68|12747.68|12735.87|12735.87|0
1653489900000|2022-05-25 14:45:00|12736.67|12736.67|12731.15|12731.15|12736.79|12736.79|12724.76|12724.76|0
1653490200000|2022-05-25 14:50:00|12732.52|12732.52|12733.94|12733.94|12735.92|12735.92|12729.17|12729.17|0
1653490500000|2022-05-25 14:55:00|12735.92|12735.92|12741.36|12741.36|12741.36|12741.36|12726.05|12726.05|0
1653490800000|2022-05-25 15:00:00|12739.39|12739.39|12731.86|12731.86|12747.05|12747.05|12731.86|12731.86|0
1653491100000|2022-05-25 15:05:00|12733.23|12733.23|12730.84|12730.84|12736.77|12736.77|12728.87|12728.87|0
1653491400000|2022-05-25 15:10:00|12730.43|12730.43|12739.79|12739.79|12741.78|12741.78|12730.43|12730.43|0
1653491700000|2022-05-25 15:15:00|12737.81|12737.81|12736.45|12736.45|12748.88|12748.88|12735.84|12735.84|0
1653492000000|2022-05-25 15:20:00|12736.04|12736.04|12737.98|12737.98|12739.95|12739.95|12732.09|12732.09|0
1653492300000|2022-05-25 15:25:00|12736.61|12736.61|12728.35|12728.35|12742.22|12742.22|12727.82|12727.82|0
1653549300000|2022-05-26 07:15:00|12488.66|12488.66|12447.43|12447.43|12490.03|12490.03|12443.48|12443.48|0
1653549600000|2022-05-26 07:20:00|12446.2|12446.2|12448.55|12448.55|12455.77|12455.77|12443.47|12443.47|0
1653549900000|2022-05-26 07:25:00|12440.12|12440.12|12406.63|12406.63|12450.29|12450.29|12403.9|12403.9|0
1653550200000|2022-05-26 07:30:00|12408|12408|12441.9|12441.9|12441.9|12441.9|12401.16|12401.16|0
1653550500000|2022-05-26 07:35:00|12440.54|12440.54|12452.41|12452.41|12457.88|12457.88|12439.17|12439.17|0
1653550800000|2022-05-26 07:40:00|12451.04|12451.04|12491.15|12491.15|12491.75|12491.75|12451.04|12451.04|0
1653551100000|2022-05-26 07:45:00|12495.25|12495.25|12506.35|12506.35|12515.68|12515.68|12495.25|12495.25|0
1653551400000|2022-05-26 07:50:00|12510.45|12510.45|12504.93|12504.93|12531.65|12531.65|12500.83|12500.83|0
1653551700000|2022-05-26 07:55:00|12511.76|12511.76|12531.88|12531.88|12531.88|12531.88|12505.53|12505.53|0
1653552000000|2022-05-26 08:00:00|12531.34|12531.34|12510.65|12510.65|12534.37|12534.37|12507.92|12507.92|0
1653552300000|2022-05-26 08:05:00|12509.29|12509.29|12465.9|12465.9|12509.29|12509.29|12465.9|12465.9|0
1653552600000|2022-05-26 08:10:00|12464.54|12464.54|12416.78|12416.78|12464.54|12464.54|12416.78|12416.78|0
1653552900000|2022-05-26 08:15:00|12414.81|12414.81|12428.93|12428.93|12430.9|12430.9|12401.74|12401.74|0
1653553200000|2022-05-26 08:20:00|12430.9|12430.9|12437.01|12437.01|12441.57|12441.57|12422.7|12422.7|0
1653553500000|2022-05-26 08:25:00|12442.48|12442.48|12429.71|12429.71|12445.21|12445.21|12429.11|12429.11|0
1653553800000|2022-05-26 08:30:00|12426.98|12426.98|12404.01|12404.01|12426.98|12426.98|12390.75|12390.75|0
1653554100000|2022-05-26 08:35:00|12402.64|12402.64|12380.89|12380.89|12402.67|12402.67|12380.89|12380.89|0
1653554400000|2022-05-26 08:40:00|12367.07|12367.07|12403.24|12403.24|12403.24|12403.24|12367.07|12367.07|0
1653554700000|2022-05-26 08:45:00|12399.14|12399.14|12424.95|12424.95|12431.03|12431.03|12399.14|12399.14|0
1653555000000|2022-05-26 08:50:00|12426.93|12426.93|12439.69|12439.69|12443.86|12443.86|12414.07|12414.07|0
1653555300000|2022-05-26 08:55:00|12440.1|12440.1|12446.18|12446.18|12446.18|12446.18|12425.75|12425.75|0
1653555600000|2022-05-26 09:00:00|12444.82|12444.82|12484.56|12484.56|12491.39|12491.39|12444.82|12444.82|0
1653555900000|2022-05-26 09:05:00|12478.26|12478.26|12476.05|12476.05|12504.46|12504.46|12476.05|12476.05|0
1653556200000|2022-05-26 09:10:00|12474.98|12474.98|12505.96|12505.96|12505.96|12505.96|12474.98|12474.98|0
1653556500000|2022-05-26 09:15:00|12500.5|12500.5|12496.42|12496.42|12517.54|12517.54|12492.47|12492.47|0
1653556800000|2022-05-26 09:20:00|12489.59|12489.59|12471.52|12471.52|12492.56|12492.56|12471.52|12471.52|0
1653557100000|2022-05-26 09:25:00|12475.47|12475.47|12485.4|12485.4|12490.7|12490.7|12475.47|12475.47|0
1653557400000|2022-05-26 09:30:00|12479.93|12479.93|12495.33|12495.33|12502.62|12502.62|12479.93|12479.93|0
1653557700000|2022-05-26 09:35:00|12491.23|12491.23|12481.7|12481.7|12492.18|12492.18|12481.7|12481.7|0
1653558000000|2022-05-26 09:40:00|12478.97|12478.97|12447.75|12447.75|12486.34|12486.34|12447.75|12447.75|0
1653558300000|2022-05-26 09:45:00|12451.85|12451.85|12414.93|12414.93|12453.22|12453.22|12412.2|12412.2|0
1653558600000|2022-05-26 09:50:00|12419.04|12419.04|12451.63|12451.63|12454.37|12454.37|12419.04|12419.04|0
1653558900000|2022-05-26 09:55:00|12452.71|12452.71|12427.01|12427.01|12452.71|12452.71|12427.01|12427.01|0
1653559200000|2022-05-26 10:00:00|12428.98|12428.98|12436.14|12436.14|12448.89|12448.89|12428.98|12428.98|0
1653559500000|2022-05-26 10:05:00|12436.68|12436.68|12435.24|12435.24|12436.68|12436.68|12427.63|12427.63|0
1653559800000|2022-05-26 10:10:00|12434.7|12434.7|12436.83|12436.83|12436.83|12436.83|12430.6|12430.6|0
1653560100000|2022-05-26 10:15:00|12435.46|12435.46|12431.69|12431.69|12438.38|12438.38|12431.28|12431.28|0
1653560400000|2022-05-26 10:20:00|12433.84|12433.84|12433.78|12433.78|12436.29|12436.29|12427.85|12427.85|0
1653560700000|2022-05-26 10:25:00|12432.41|12432.41|12420.86|12420.86|12432.41|12432.41|12420.86|12420.86|0
1653561000000|2022-05-26 10:30:00|12419.79|12419.79|12429.41|12429.41|12429.41|12429.41|12419.79|12419.79|0
1653561300000|2022-05-26 10:35:00|12435.33|12435.33|12396.72|12396.72|12435.33|12435.33|12396.72|12396.72|0
1653561600000|2022-05-26 10:40:00|12398.69|12398.69|12379.7|12379.7|12398.69|12398.69|12361.32|12361.32|0
1653561900000|2022-05-26 10:45:00|12380.31|12380.31|12377.41|12377.41|12383.04|12383.04|12374.84|12374.84|0
1653562200000|2022-05-26 10:50:00|12381.52|12381.52|12386.83|12386.83|12386.83|12386.83|12376.05|12376.05|0
1653562500000|2022-05-26 10:55:00|12385.47|12385.47|12380.8|12380.8|12391.88|12391.88|12380.4|12380.4|0
1653562800000|2022-05-26 11:00:00|12387.63|12387.63|12400.38|12400.38|12401.75|12401.75|12387.63|12387.63|0
1653563100000|2022-05-26 11:05:00|12399.85|12399.85|12411.49|12411.49|12411.49|12411.49|12399.44|12399.44|0
1653563400000|2022-05-26 11:10:00|12409.52|12409.52|12414.46|12414.46|12434.51|12434.51|12408.54|12408.54|0
1653563700000|2022-05-26 11:15:00|12411.72|12411.72|12410.77|12410.77|12422.92|12422.92|12410.77|12410.77|0
1653564000000|2022-05-26 11:20:00|12414.72|12414.72|12443.79|12443.79|12443.79|12443.79|12411.15|12411.15|0
1653564300000|2022-05-26 11:25:00|12438.33|12438.33|12448.58|12448.58|12451.16|12451.16|12434.85|12434.85|0
1653564600000|2022-05-26 11:30:00|12444.63|12444.63|12440.06|12440.06|12444.63|12444.63|12435.96|12435.96|0
1653564900000|2022-05-26 11:35:00|12438.69|12438.69|12408.31|12408.31|12438.69|12438.69|12408.31|12408.31|0
1653565200000|2022-05-26 11:40:00|12409.67|12409.67|12404.77|12404.77|12410.09|12410.09|12403.63|12403.63|0
1653565500000|2022-05-26 11:45:00|12404.23|12404.23|12431.49|12431.49|12432.26|12432.26|12404.23|12404.23|0
1653565800000|2022-05-26 11:50:00|12432.86|12432.86|12436.2|12436.2|12438.18|12438.18|12432.86|12432.86|0
1653566100000|2022-05-26 11:55:00|12437.57|12437.57|12454.51|12454.51|12459.07|12459.07|12437.57|12437.57|0
1653566400000|2022-05-26 12:00:00|12452.54|12452.54|12458.46|12458.46|12461.2|12461.2|12448.44|12448.44|0
1653566700000|2022-05-26 12:05:00|12459.83|12459.83|12471.53|12471.53|12477.6|12477.6|12459.83|12459.83|0
1653567000000|2022-05-26 12:10:00|12464.69|12464.69|12462.49|12462.49|12466.06|12466.06|12455.57|12455.57|0
1653567300000|2022-05-26 12:15:00|12467.95|12467.95|12470.06|12470.06|12472.04|12472.04|12462.03|12462.03|0
1653567600000|2022-05-26 12:20:00|12470.6|12470.6|12471.76|12471.76|12479.2|12479.2|12470.6|12470.6|0
1653567900000|2022-05-26 12:25:00|12473.73|12473.73|12469.78|12469.78|12480.57|12480.57|12469.78|12469.78|0
1653568200000|2022-05-26 12:30:00|12467.05|12467.05|12423.79|12423.79|12467.05|12467.05|12409.7|12409.7|0
1653568500000|2022-05-26 12:35:00|12422.71|12422.71|12403.58|12403.58|12422.71|12422.71|12372.14|12372.14|0
1653568800000|2022-05-26 12:40:00|12400.85|12400.85|12395.32|12395.32|12404.89|12404.89|12386.51|12386.51|0
1653569100000|2022-05-26 12:45:00|12408.99|12408.99|12434.52|12434.52|12434.52|12434.52|12406.25|12406.25|0
1653569400000|2022-05-26 12:50:00|12438.62|12438.62|12445.84|12445.84|12453.63|12453.63|12438.62|12438.62|0
1653569700000|2022-05-26 12:55:00|12445.24|12445.24|12430.75|12430.75|12445.24|12445.24|12430.75|12430.75|0
1653570000000|2022-05-26 13:00:00|12430.22|12430.22|12414.74|12414.74|12430.38|12430.38|12410.63|12410.63|0
1653570300000|2022-05-26 13:05:00|12410.79|12410.79|12358.91|12358.91|12410.79|12410.79|12358.91|12358.91|0
1653570600000|2022-05-26 13:10:00|12364.37|12364.37|12381.03|12381.03|12388|12388|12363.01|12363.01|0
1653570900000|2022-05-26 13:15:00|12382.23|12382.23|12345.02|12345.02|12382.23|12382.23|12345.02|12345.02|0
1653571200000|2022-05-26 13:20:00|12346.39|12346.39|12348.36|12348.36|12353.22|12353.22|12340.92|12340.92|0
1653571500000|2022-05-26 13:25:00|12348.96|12348.96|12316.79|12316.79|12351.7|12351.7|12316.79|12316.79|0
1653571800000|2022-05-26 13:30:00|12319.53|12319.53|12355.04|12355.04|12355.04|12355.04|12319.53|12319.53|0
1653572100000|2022-05-26 13:35:00|12360.97|12360.97|12387.21|12387.21|12393.15|12393.15|12360.97|12360.97|0
1653572400000|2022-05-26 13:40:00|12391.31|12391.31|12414.27|12414.27|12414.27|12414.27|12391.31|12391.31|0
1653572700000|2022-05-26 13:45:00|12418.22|12418.22|12396.96|12396.96|12418.75|12418.75|12396.96|12396.96|0
1653573000000|2022-05-26 13:50:00|12400.91|12400.91|12430.76|12430.76|12433.27|12433.27|12399.54|12399.54|0
1653573300000|2022-05-26 13:55:00|12429.15|12429.15|12450.79|12450.79|12456.8|12456.8|12429.15|12429.15|0
1653573600000|2022-05-26 14:00:00|12448.82|12448.82|12419.11|12419.11|12448.82|12448.82|12416.38|12416.38|0
1653573900000|2022-05-26 14:05:00|12418.7|12418.7|12431.62|12431.62|12432.63|12432.63|12405.9|12405.9|0
1653574200000|2022-05-26 14:10:00|12430.25|12430.25|12474.06|12474.06|12480.64|12480.64|12430.25|12430.25|0
1653574500000|2022-05-26 14:15:00|12475.32|12475.32|12503.11|12503.11|12503.11|12503.11|12472.93|12472.93|0
1653574800000|2022-05-26 14:20:00|12507.06|12507.06|12518.19|12518.19|12518.19|12518.19|12501.3|12501.3|0
1653575100000|2022-05-26 14:25:00|12518.72|12518.72|12541.38|12541.38|12551.16|12551.16|12518.72|12518.72|0
1653575400000|2022-05-26 14:30:00|12544.11|12544.11|12571.29|12571.29|12571.29|12571.29|12540.01|12540.01|0
1653575700000|2022-05-26 14:35:00|12576.76|12576.76|12566.76|12566.76|12590.36|12590.36|12562.5|12562.5|0
1653576000000|2022-05-26 14:40:00|12566.34|12566.34|12577.5|12577.5|12577.57|12577.57|12559.83|12559.83|0
1653576300000|2022-05-26 14:45:00|12577.09|12577.09|12602.16|12602.16|12606.87|12606.87|12575.88|12575.88|0
1653576600000|2022-05-26 14:50:00|12601.09|12601.09|12582.13|12582.13|12602.49|12602.49|12580.77|12580.77|0
1653576900000|2022-05-26 14:55:00|12578.18|12578.18|12597.75|12597.75|12614.61|12614.61|12576.54|12576.54|0
1653577200000|2022-05-26 15:00:00|12598.36|12598.36|12611.84|12611.84|12611.84|12611.84|12592.66|12592.66|0
1653577500000|2022-05-26 15:05:00|12615.79|12615.79|12622.83|12622.83|12624.44|12624.44|12603.94|12603.94|0
1653577800000|2022-05-26 15:10:00|12623.44|12623.44|12642.85|12642.85|12642.85|12642.85|12619.49|12619.49|0
1653578100000|2022-05-26 15:15:00|12646.96|12646.96|12652.9|12652.9|12659.8|12659.8|12646.96|12646.96|0
1653578400000|2022-05-26 15:20:00|12653.43|12653.43|12674.38|12674.38|12675.75|12675.75|12639.92|12639.92|0
1653578700000|2022-05-26 15:25:00|12675.75|12675.75|12683.27|12683.27|12690.08|12690.08|12656.7|12656.7|0
1653635700000|2022-05-27 07:15:00|12623.93|12623.93|12599.62|12599.62|12625.3|12625.3|12588.95|12588.95|0
1653636000000|2022-05-27 07:20:00|12594.15|12594.15|12597.49|12597.49|12601.29|12601.29|12584.13|12584.13|0
1653636300000|2022-05-27 07:25:00|12598.02|12598.02|12593.68|12593.68|12611.88|12611.88|12593.68|12593.68|0
1653636600000|2022-05-27 07:30:00|12590.95|12590.95|12561.74|12561.74|12590.95|12590.95|12561.74|12561.74|0
1653636900000|2022-05-27 07:35:00|12553.54|12553.54|12565.07|12565.07|12567.7|12567.7|12547.31|12547.31|0
1653637200000|2022-05-27 07:40:00|12564.54|12564.54|12578.2|12578.2|12579.46|12579.46|12562.13|12562.13|0
1653637500000|2022-05-27 07:45:00|12579.56|12579.56|12558.16|12558.16|12587.47|12587.47|12552.69|12552.69|0
1653637800000|2022-05-27 07:50:00|12551.33|12551.33|12577.54|12577.54|12581.64|12581.64|12549.96|12549.96|0
1653638100000|2022-05-27 07:55:00|12583.46|12583.46|12578.99|12578.99|12583.46|12583.46|12572.16|12572.16|0
1653638400000|2022-05-27 08:00:00|12580.07|12580.07|12576.32|12576.32|12580.91|12580.91|12568.22|12568.22|0
1653638700000|2022-05-27 08:05:00|12582.24|12582.24|12596.36|12596.36|12600.18|12600.18|12582.24|12582.24|0
1653639000000|2022-05-27 08:10:00|12600.31|12600.31|12582.46|12582.46|12600.31|12600.31|12581.1|12581.1|0
1653639300000|2022-05-27 08:15:00|12586.41|12586.41|12584.33|12584.33|12597.36|12597.36|12574.76|12574.76|0
1653639600000|2022-05-27 08:20:00|12592.23|12592.23|12628.7|12628.7|12628.7|12628.7|12592.23|12592.23|0
1653639900000|2022-05-27 08:25:00|12624.76|12624.76|12653.77|12653.77|12656.55|12656.55|12624.76|12624.76|0
1653640200000|2022-05-27 08:30:00|12655.13|12655.13|12654.84|12654.84|12661.66|12661.66|12651.03|12651.03|0
1653640500000|2022-05-27 08:35:00|12657.58|12657.58|12677.87|12677.87|12677.87|12677.87|12657.58|12657.58|0
1653640800000|2022-05-27 08:40:00|12676.51|12676.51|12667.08|12667.08|12676.51|12676.51|12667.08|12667.08|0
1653641100000|2022-05-27 08:45:00|12664.35|12664.35|12668.78|12668.78|12675.62|12675.62|12662.98|12662.98|0
1653641400000|2022-05-27 08:50:00|12662.86|12662.86|12653.9|12653.9|12662.86|12662.86|12651.7|12651.7|0
1653641700000|2022-05-27 08:55:00|12656.64|12656.64|12642.94|12642.94|12657.05|12657.05|12642.94|12642.94|0
1653642000000|2022-05-27 09:00:00|12645.67|12645.67|12633.23|12633.23|12645.67|12645.67|12625.03|12625.03|0
1653642300000|2022-05-27 09:05:00|12629.28|12629.28|12614.39|12614.39|12629.6|12629.6|12612.71|12612.71|0
1653642600000|2022-05-27 09:10:00|12611.66|12611.66|12609.62|12609.62|12615.6|12615.6|12607.71|12607.71|0
1653642900000|2022-05-27 09:15:00|12615.55|12615.55|12620.88|12620.88|12620.88|12620.88|12610.17|12610.17|0
1653643200000|2022-05-27 09:20:00|12622.25|12622.25|12608.17|12608.17|12624.98|12624.98|12607.21|12607.21|0
1653643500000|2022-05-27 09:25:00|12609.53|12609.53|12612.12|12612.12|12612.84|12612.84|12604.99|12604.99|0
1653643800000|2022-05-27 09:30:00|12613.48|12613.48|12638.98|12638.98|12638.98|12638.98|12613.48|12613.48|0
1653644100000|2022-05-27 09:35:00|12640.96|12640.96|12621.2|12621.2|12640.96|12640.96|12619.84|12619.84|0
1653644400000|2022-05-27 09:40:00|12622.28|12622.28|12631.96|12631.96|12633.19|12633.19|12622.28|12622.28|0
1653644700000|2022-05-27 09:45:00|12633.03|12633.03|12636.83|12636.83|12641.55|12641.55|12633.03|12633.03|0
1653645000000|2022-05-27 09:50:00|12640.78|12640.78|12626.57|12626.57|12644.12|12644.12|12626.57|12626.57|0
1653645300000|2022-05-27 09:55:00|12626.98|12626.98|12622.87|12622.87|12631.86|12631.86|12622.87|12622.87|0
1653645600000|2022-05-27 10:00:00|12625.61|12625.61|12600.54|12600.54|12626.98|12626.98|12600.54|12600.54|0
1653645900000|2022-05-27 10:05:00|12601.9|12601.9|12598.06|12598.06|12610.56|12610.56|12595.93|12595.93|0
1653646200000|2022-05-27 10:10:00|12599.43|12599.43|12595.24|12595.24|12600.5|12600.5|12591.13|12591.13|0
1653646500000|2022-05-27 10:15:00|12593.26|12593.26|12578.46|12578.46|12594.87|12594.87|12575.72|12575.72|0
1653646800000|2022-05-27 10:20:00|12578.87|12578.87|12569.98|12569.98|12582.97|12582.97|12568.62|12568.62|0
1653647100000|2022-05-27 10:25:00|12574.92|12574.92|12570.04|12570.04|12581.9|12581.9|12570.04|12570.04|0
1653647400000|2022-05-27 10:30:00|12565.94|12565.94|12580.45|12580.45|12582.42|12582.42|12565.94|12565.94|0
1653647700000|2022-05-27 10:35:00|12581.81|12581.81|12573.4|12573.4|12584.32|12584.32|12571.42|12571.42|0
1653648000000|2022-05-27 10:40:00|12574.76|12574.76|12578.22|12578.22|12579.47|12579.47|12572.03|12572.03|0
1653648300000|2022-05-27 10:45:00|12580.2|12580.2|12575.53|12575.53|12592.46|12592.46|12575.53|12575.53|0
1653648600000|2022-05-27 10:50:00|12570.06|12570.06|12565.96|12565.96|12575.53|12575.53|12564.59|12564.59|0
1653648900000|2022-05-27 10:55:00|12567.94|12567.94|12556.55|12556.55|12567.94|12567.94|12551.84|12551.84|0
1653649200000|2022-05-27 11:00:00|12553.82|12553.82|12539.07|12539.07|12553.82|12553.82|12539.07|12539.07|0
1653649500000|2022-05-27 11:05:00|12541.8|12541.8|12561.71|12561.71|12561.71|12561.71|12538.61|12538.61|0
1653649800000|2022-05-27 11:10:00|12563.68|12563.68|12568.07|12568.07|12570.81|12570.81|12560.19|12560.19|0
1653650100000|2022-05-27 11:15:00|12570.05|12570.05|12578.25|12578.25|12578.25|12578.25|12566.7|12566.7|0
1653650400000|2022-05-27 11:20:00|12576.88|12576.88|12571.79|12571.79|12576.88|12576.88|12571.79|12571.79|0
1653650700000|2022-05-27 11:25:00|12569.06|12569.06|12566.93|12566.93|12575.14|12575.14|12564.2|12564.2|0
1653651000000|2022-05-27 11:30:00|12568.91|12568.91|12562.83|12562.83|12568.91|12568.91|12562.83|12562.83|0
1653651300000|2022-05-27 11:35:00|12560.1|12560.1|12539.55|12539.55|12560.1|12560.1|12539.55|12539.55|0
1653651600000|2022-05-27 11:40:00|12537.5|12537.5|12533.61|12533.61|12543.36|12543.36|12527.61|12527.61|0
1653651900000|2022-05-27 11:45:00|12539.08|12539.08|12528.08|12528.08|12542.96|12542.96|12524.13|12524.13|0
1653652200000|2022-05-27 11:50:00|12527.67|12527.67|12514.52|12514.52|12527.67|12527.67|12514.52|12514.52|0
1653652500000|2022-05-27 11:55:00|12516.49|12516.49|12525.14|12525.14|12531.21|12531.21|12516.49|12516.49|0
1653652800000|2022-05-27 12:00:00|12521.19|12521.19|12526.66|12526.66|12529.39|12529.39|12521.19|12521.19|0
1653653100000|2022-05-27 12:05:00|12528.34|12528.34|12540.13|12540.13|12540.13|12540.13|12527.81|12527.81|0
1653653400000|2022-05-27 12:10:00|12542.87|12542.87|12545.68|12545.68|12546.97|12546.97|12538.16|12538.16|0
1653653700000|2022-05-27 12:15:00|12543.63|12543.63|12534.28|12534.28|12543.63|12543.63|12534.28|12534.28|0
1653654000000|2022-05-27 12:20:00|12530.33|12530.33|12534.8|12534.8|12536.97|12536.97|12529.07|12529.07|0
1653654300000|2022-05-27 12:25:00|12544.67|12544.67|12528.1|12528.1|12547.4|12547.4|12528.1|12528.1|0
1653654600000|2022-05-27 12:30:00|12526.73|12526.73|12523.71|12523.71|12554.23|12554.23|12516.87|12516.87|0
1653654900000|2022-05-27 12:35:00|12525.68|12525.68|12524.54|12524.54|12539.43|12539.43|12522.95|12522.95|0
1653655200000|2022-05-27 12:40:00|12524.95|12524.95|12518.58|12518.58|12524.95|12524.95|12512.42|12512.42|0
1653655500000|2022-05-27 12:45:00|12519.42|12519.42|12530|12530|12531.15|12531.15|12516.74|12516.74|0
1653655800000|2022-05-27 12:50:00|12530.6|12530.6|12541.99|12541.99|12541.99|12541.99|12530.6|12530.6|0
1653656100000|2022-05-27 12:55:00|12543.06|12543.06|12556.79|12556.79|12556.79|12556.79|12538.41|12538.41|0
1653656400000|2022-05-27 13:00:00|12560.74|12560.74|12562.38|12562.38|12565.11|12565.11|12554.93|12554.93|0
1653656700000|2022-05-27 13:05:00|12561.31|12561.31|12558.28|12558.28|12561.33|12561.33|12554.34|12554.34|0
1653657000000|2022-05-27 13:10:00|12556.92|12556.92|12539.28|12539.28|12558.28|12558.28|12537.18|12537.18|0
1653657300000|2022-05-27 13:15:00|12536.54|12536.54|12527.04|12527.04|12541.94|12541.94|12527.04|12527.04|0
1653657600000|2022-05-27 13:20:00|12524.3|12524.3|12519.53|12519.53|12527.58|12527.58|12519.53|12519.53|0
1653657900000|2022-05-27 13:25:00|12520.37|12520.37|12519.86|12519.86|12522.35|12522.35|12508.8|12508.8|0
1653658200000|2022-05-27 13:30:00|12522.59|12522.59|12544.09|12544.09|12550.92|12550.92|12522.17|12522.17|0
1653658500000|2022-05-27 13:35:00|12541.35|12541.35|12533.8|12533.8|12543.37|12543.37|12533.15|12533.15|0
1653658800000|2022-05-27 13:40:00|12532.6|12532.6|12525.56|12525.56|12537.31|12537.31|12521.61|12521.61|0
1653659100000|2022-05-27 13:45:00|12527.54|12527.54|12543.47|12543.47|12553.49|12553.49|12525.15|12525.15|0
1653659400000|2022-05-27 13:50:00|12541.49|12541.49|12540.21|12540.21|12543.4|12543.4|12526.88|12526.88|0
1653659700000|2022-05-27 13:55:00|12538.85|12538.85|12568.66|12568.66|12568.66|12568.66|12538.71|12538.71|0
1653660000000|2022-05-27 14:00:00|12564.71|12564.71|12583.39|12583.39|12583.99|12583.99|12559.68|12559.68|0
1653660300000|2022-05-27 14:05:00|12580.65|12580.65|12549.21|12549.21|12580.65|12580.65|12548.6|12548.6|0
1653660600000|2022-05-27 14:10:00|12551.18|12551.18|12564.31|12564.31|12564.31|12564.31|12549.65|12549.65|0
1653660900000|2022-05-27 14:15:00|12564.91|12564.91|12582.7|12582.7|12584.07|12584.07|12564.91|12564.91|0
1653661200000|2022-05-27 14:20:00|12578.75|12578.75|12588.93|12588.93|12588.93|12588.93|12574.8|12574.8|0
1653661500000|2022-05-27 14:25:00|12590.3|12590.3|12597.71|12597.71|12601.85|12601.85|12586.35|12586.35|0
1653661800000|2022-05-27 14:30:00|12598.12|12598.12|12603.32|12603.32|12611.98|12611.98|12595.76|12595.76|0
1653662100000|2022-05-27 14:35:00|12601.95|12601.95|12589.19|12589.19|12602.49|12602.49|12584.64|12584.64|0
1653662400000|2022-05-27 14:40:00|12589.6|12589.6|12581.63|12581.63|12590.14|12590.14|12568.59|12568.59|0
1653662700000|2022-05-27 14:45:00|12582.24|12582.24|12580.96|12580.96|12584.21|12584.21|12579.06|12579.06|0
1653663000000|2022-05-27 14:50:00|12582.16|12582.16|12579.08|12579.08|12587.37|12587.37|12575.58|12575.58|0
1653663300000|2022-05-27 14:55:00|12583.02|12583.02|12585.23|12585.23|12591.55|12591.55|12579.13|12579.13|0
1653663600000|2022-05-27 15:00:00|12583.26|12583.26|12560.93|12560.93|12583.26|12583.26|12549.34|12549.34|0
1653663900000|2022-05-27 15:05:00|12556.83|12556.83|12566.67|12566.67|12567.62|12567.62|12556.83|12556.83|0
1653664200000|2022-05-27 15:10:00|12567.9|12567.9|12595.22|12595.22|12601.9|12601.9|12567.9|12567.9|0
1653664500000|2022-05-27 15:15:00|12596.59|12596.59|12600.95|12600.95|12609.19|12609.19|12593.54|12593.54|0
1653664800000|2022-05-27 15:20:00|12599.34|12599.34|12609.73|12609.73|12610.91|12610.91|12597.52|12597.52|0
1653665100000|2022-05-27 15:25:00|12605.78|12605.78|12589.54|12589.54|12605.78|12605.78|12589.54|12589.54|0
1653894900000|2022-05-30 07:15:00|12746.08|12746.08|12783.15|12783.15|12783.15|12783.15|12744.71|12744.71|0
1653895200000|2022-05-30 07:20:00|12782.55|12782.55|12777.59|12777.59|12788.35|12788.35|12768.29|12768.29|0
1653895500000|2022-05-30 07:25:00|12776.22|12776.22|12780.96|12780.96|12798.5|12798.5|12774.61|12774.61|0
1653895800000|2022-05-30 07:30:00|12779.6|12779.6|12798.34|12798.34|12802.45|12802.45|12779.6|12779.6|0
1653896100000|2022-05-30 07:35:00|12799.42|12799.42|12816.79|12816.79|12818.93|12818.93|12799.42|12799.42|0
1653896400000|2022-05-30 07:40:00|12815.42|12815.42|12839.46|12839.46|12839.46|12839.46|12815.42|12815.42|0
1653896700000|2022-05-30 07:45:00|12843.57|12843.57|12833.9|12833.9|12843.57|12843.57|12833.9|12833.9|0
1653897000000|2022-05-30 07:50:00|12835.26|12835.26|12828.73|12828.73|12835.26|12835.26|12827.37|12827.37|0
1653897300000|2022-05-30 07:55:00|12827.37|12827.37|12821.43|12821.43|12837.02|12837.02|12814.75|12814.75|0
1653897600000|2022-05-30 08:00:00|12820.61|12820.61|12831.9|12831.9|12831.9|12831.9|12815.3|12815.3|0
1653897900000|2022-05-30 08:05:00|12832.51|12832.51|12852.99|12852.99|12852.99|12852.99|12832.51|12832.51|0
1653898200000|2022-05-30 08:10:00|12851.62|12851.62|12844.33|12844.33|12851.62|12851.62|12841.75|12841.75|0
1653898500000|2022-05-30 08:15:00|12844.74|12844.74|12859.49|12859.49|12859.49|12859.49|12843.67|12843.67|0
1653898800000|2022-05-30 08:20:00|12860.86|12860.86|12861.61|12861.61|12865.56|12865.56|12859.63|12859.63|0
1653899100000|2022-05-30 08:25:00|12864.34|12864.34|12864.42|12864.42|12868.44|12868.44|12863.82|12863.82|0
1653899400000|2022-05-30 08:30:00|12864|12864|12861.71|12861.71|12869.61|12869.61|12861.71|12861.71|0
1653899700000|2022-05-30 08:35:00|12857.76|12857.76|12836.68|12836.68|12857.76|12857.76|12836.68|12836.68|0
1653900000000|2022-05-30 08:40:00|12840.63|12840.63|12823.79|12823.79|12840.63|12840.63|12823.79|12823.79|0
1653900300000|2022-05-30 08:45:00|12825.16|12825.16|12835.75|12835.75|12835.75|12835.75|12823.03|12823.03|0
1653900600000|2022-05-30 08:50:00|12836.83|12836.83|12856.72|12856.72|12856.72|12856.72|12836.83|12836.83|0
1653900900000|2022-05-30 08:55:00|12858.09|12858.09|12863.55|12863.55|12865.52|12865.52|12857.56|12857.56|0
1653901200000|2022-05-30 09:00:00|12863.13|12863.13|12868.99|12868.99|12872.17|12872.17|12856.98|12856.98|0
1653901500000|2022-05-30 09:05:00|12867.75|12867.75|12832.87|12832.87|12869.49|12869.49|12830.89|12830.89|0
1653901800000|2022-05-30 09:10:00|12834.84|12834.84|12835.61|12835.61|12836.21|12836.21|12834.84|12834.84|0
1653902100000|2022-05-30 09:15:00|12845.48|12845.48|12850.66|12850.66|12850.66|12850.66|12845.19|12845.19|0
1653902400000|2022-05-30 09:20:00|12851.19|12851.19|12858.19|12858.19|12861.6|12861.6|12851.19|12851.19|0
1653902700000|2022-05-30 09:25:00|12860.17|12860.17|12872.27|12872.27|12876.26|12876.26|12854.09|12854.09|0
1653903000000|2022-05-30 09:30:00|12869.53|12869.53|12874.27|12874.27|12875|12875|12863.18|12863.18|0
1653903300000|2022-05-30 09:35:00|12872.29|12872.29|12871.82|12871.82|12873.66|12873.66|12867.87|12867.87|0
1653903600000|2022-05-30 09:40:00|12872.42|12872.42|12878.76|12878.76|12880.73|12880.73|12872.42|12872.42|0
1653903900000|2022-05-30 09:45:00|12881.17|12881.17|12895.44|12895.44|12900.15|12900.15|12881.17|12881.17|0
1653904200000|2022-05-30 09:50:00|12895.03|12895.03|12904.3|12904.3|12906.27|12906.27|12895.03|12895.03|0
1653904500000|2022-05-30 09:55:00|12902.93|12902.93|12914.25|12914.25|12924.27|12924.27|12902.93|12902.93|0
1653904800000|2022-05-30 10:00:00|12915.48|12915.48|12906.66|12906.66|12916.54|12916.54|12906.66|12906.66|0
1653905100000|2022-05-30 10:05:00|12902.71|12902.71|12891.07|12891.07|12902.71|12902.71|12891.07|12891.07|0
1653905400000|2022-05-30 10:10:00|12900.94|12900.94|12900.51|12900.51|12902.91|12902.91|12894.59|12894.59|0
1653905700000|2022-05-30 10:15:00|12898.54|12898.54|12907.68|12907.68|12910.68|12910.68|12898.54|12898.54|0
1653906000000|2022-05-30 10:20:00|12903.73|12903.73|12891.12|12891.12|12903.73|12903.73|12884.89|12884.89|0
1653906300000|2022-05-30 10:25:00|12889.15|12889.15|12888.46|12888.46|12893.93|12893.93|12886.03|12886.03|0
1653906600000|2022-05-30 10:30:00|12882.54|12882.54|12853.89|12853.89|12882.54|12882.54|12853.89|12853.89|0
1653906900000|2022-05-30 10:35:00|12849.94|12849.94|12806.19|12806.19|12849.94|12849.94|12806.19|12806.19|0
1653907200000|2022-05-30 10:40:00|12810.14|12810.14|12788.5|12788.5|12810.14|12810.14|12788.09|12788.09|0
1653907500000|2022-05-30 10:45:00|12787.3|12787.3|12766.78|12766.78|12787.3|12787.3|12766.78|12766.78|0
1653907800000|2022-05-30 10:50:00|12765.42|12765.42|12775.48|12775.48|12775.48|12775.48|12765.42|12765.42|0
1653908100000|2022-05-30 10:55:00|12776.85|12776.85|12783.38|12783.38|12785.35|12785.35|12775.48|12775.48|0
1653908400000|2022-05-30 11:00:00|12782.01|12782.01|12781.12|12781.12|12782.01|12782.01|12779.75|12779.75|0
1653908700000|2022-05-30 11:05:00|12779.43|12779.43|12797.82|12797.82|12797.82|12797.82|12779.43|12779.43|0
1653909000000|2022-05-30 11:10:00|12795.85|12795.85|12794.48|12794.48|12797.82|12797.82|12793.87|12793.87|0
1653909300000|2022-05-30 11:15:00|12793.94|12793.94|12788.02|12788.02|12793.94|12793.94|12788.02|12788.02|0
1653909600000|2022-05-30 11:20:00|12787.6|12787.6|12777.37|12777.37|12787.6|12787.6|12773.87|12773.87|0
1653909900000|2022-05-30 11:25:00|12777.78|12777.78|12789.63|12789.63|12790.99|12790.99|12777.78|12777.78|0
1653910200000|2022-05-30 11:30:00|12788.26|12788.26|12781.58|12781.58|12788.26|12788.26|12781.58|12781.58|0
1653910500000|2022-05-30 11:35:00|12783.55|12783.55|12776.68|12776.68|12783.55|12783.55|12774.94|12774.94|0
1653910800000|2022-05-30 11:40:00|12777.1|12777.1|12779.71|12779.71|12784.07|12784.07|12775.86|12775.86|0
1653911100000|2022-05-30 11:45:00|12778.34|12778.34|12780.04|12780.04|12780.04|12780.04|12770.52|12770.52|0
1653911400000|2022-05-30 11:50:00|12778.43|12778.43|12781.96|12781.96|12786.6|12786.6|12776.45|12776.45|0
1653911700000|2022-05-30 11:55:00|12781.42|12781.42|12801.83|12801.83|12801.83|12801.83|12778.31|12778.31|0
1653912000000|2022-05-30 12:00:00|12803.09|12803.09|12797.73|12797.73|12805.63|12805.63|12797.73|12797.73|0
1653912300000|2022-05-30 12:05:00|12796.37|12796.37|12785.87|12785.87|12796.37|12796.37|12781.51|12781.51|0
1653912600000|2022-05-30 12:10:00|12786.28|12786.28|12780.29|12780.29|12788.95|12788.95|12780.29|12780.29|0
1653912900000|2022-05-30 12:15:00|12782.27|12782.27|12777.85|12777.85|12782.27|12782.27|12776.8|12776.8|0
1653913200000|2022-05-30 12:20:00|12775.88|12775.88|12759.94|12759.94|12775.88|12775.88|12759.94|12759.94|0
1653913500000|2022-05-30 12:25:00|12759.1|12759.1|12766.29|12766.29|12766.29|12766.29|12755.05|12755.05|0
1653913800000|2022-05-30 12:30:00|12766.7|12766.7|12775.66|12775.66|12776.95|12776.95|12766.7|12766.7|0
1653914100000|2022-05-30 12:35:00|12776.26|12776.26|12764.43|12764.43|12777.26|12777.26|12759.35|12759.35|0
1653914400000|2022-05-30 12:40:00|12763.61|12763.61|12768.91|12768.91|12772.06|12772.06|12761.64|12761.64|0
1653914700000|2022-05-30 12:45:00|12768.49|12768.49|12780.76|12780.76|12780.76|12780.76|12767.36|12767.36|0
1653915000000|2022-05-30 12:50:00|12778.78|12778.78|12782.93|12782.93|12799.43|12799.43|12777.71|12777.71|0
1653915300000|2022-05-30 12:55:00|12777.01|12777.01|12776.75|12776.75|12778.05|12778.05|12774.7|12774.7|0
1653915600000|2022-05-30 13:00:00|12772.8|12772.8|12792.03|12792.03|12792.03|12792.03|12772.8|12772.8|0
1653915900000|2022-05-30 13:05:00|12792.44|12792.44|12762.07|12762.07|12792.44|12792.44|12760.1|12760.1|0
1653916200000|2022-05-30 13:10:00|12760.7|12760.7|12755.4|12755.4|12760.7|12760.7|12751.89|12751.89|0
1653916500000|2022-05-30 13:15:00|12755.93|12755.93|12750.9|12750.9|12755.93|12755.93|12746.82|12746.82|0
1653916800000|2022-05-30 13:20:00|12752.87|12752.87|12760.64|12760.64|12760.64|12760.64|12752.87|12752.87|0
1653917100000|2022-05-30 13:25:00|12761.18|12761.18|12760.42|12760.42|12763.98|12763.98|12758.13|12758.13|0
1653917400000|2022-05-30 13:30:00|12756.47|12756.47|12755.7|12755.7|12759.35|12759.35|12749.62|12749.62|0
1653917700000|2022-05-30 13:35:00|12753.72|12753.72|12735.2|12735.2|12757.67|12757.67|12732.47|12732.47|0
1653918000000|2022-05-30 13:40:00|12737.01|12737.01|12743.68|12743.68|12743.68|12743.68|12729.05|12729.05|0
1653918300000|2022-05-30 13:45:00|12742.83|12742.83|12742.97|12742.97|12748.29|12748.29|12735.74|12735.74|0
1653918600000|2022-05-30 13:50:00|12744.34|12744.34|12737.26|12737.26|12749.05|12749.05|12737.26|12737.26|0
1653918900000|2022-05-30 13:55:00|12735.29|12735.29|12724.59|12724.59|12739.24|12739.24|12722.8|12722.8|0
1653919200000|2022-05-30 14:00:00|12726.2|12726.2|12731.04|12731.04|12735.74|12735.74|12723.68|12723.68|0
1653919500000|2022-05-30 14:05:00|12731.64|12731.64|12730.87|12730.87|12741.21|12741.21|12726.92|12726.92|0
1653919800000|2022-05-30 14:10:00|12728.9|12728.9|12724.96|12724.96|12731.65|12731.65|12715.8|12715.8|0
1653920100000|2022-05-30 14:15:00|12719.04|12719.04|12723.55|12723.55|12729.48|12729.48|12718.63|12718.63|0
1653920400000|2022-05-30 14:20:00|12726.29|12726.29|12722.26|12722.26|12727.32|12727.32|12719.87|12719.87|0
1653920700000|2022-05-30 14:25:00|12720.28|12720.28|12720.93|12720.93|12723.66|12723.66|12716.94|12716.94|0
1653921000000|2022-05-30 14:30:00|12718.95|12718.95|12724.61|12724.61|12724.61|12724.61|12714.58|12714.58|0
1653921300000|2022-05-30 14:35:00|12725.43|12725.43|12732.76|12732.76|12732.76|12732.76|12724.71|12724.71|0
1653921600000|2022-05-30 14:40:00|12730.79|12730.79|12732.15|12732.15|12732.15|12732.15|12729.42|12729.42|0
1653921900000|2022-05-30 14:45:00|12732.56|12732.56|12715.73|12715.73|12733.39|12733.39|12714.12|12714.12|0
1653922200000|2022-05-30 14:50:00|12716.27|12716.27|12731.43|12731.43|12731.69|12731.69|12716.27|12716.27|0
1653922500000|2022-05-30 14:55:00|12733.41|12733.41|12745.74|12745.74|12745.74|12745.74|12731.43|12731.43|0
1653922800000|2022-05-30 15:00:00|12744.67|12744.67|12740.57|12740.57|12746.65|12746.65|12736.62|12736.62|0
1653923100000|2022-05-30 15:05:00|12738.6|12738.6|12724.17|12724.17|12738.6|12738.6|12724.17|12724.17|0
1653923400000|2022-05-30 15:10:00|12726.15|12726.15|12730.82|12730.82|12734.79|12734.79|12724.17|12724.17|0
1653923700000|2022-05-30 15:15:00|12728.84|12728.84|12729.28|12729.28|12731.48|12731.48|12725.56|12725.56|0
1653924000000|2022-05-30 15:20:00|12732.02|12732.02|12745.01|12745.01|12745.01|12745.01|12729.54|12729.54|0
1653924300000|2022-05-30 15:25:00|12743.03|12743.03|12737.27|12737.27|12746.01|12746.01|12726.79|12726.79|0
1653981300000|2022-05-31 07:15:00|12652.19|12652.19|12622.52|12622.52|12658.12|12658.12|12622.52|12622.52|0
1653981600000|2022-05-31 07:20:00|12618.91|12618.91|12618.41|12618.41|12620.39|12620.39|12601.58|12601.58|0
1653981900000|2022-05-31 07:25:00|12615.2|12615.2|12614.45|12614.45|12624.48|12624.48|12610.65|12610.65|0
1653982200000|2022-05-31 07:30:00|12620.37|12620.37|12618.25|12618.25|12620.37|12620.37|12595.16|12595.16|0
1653982500000|2022-05-31 07:35:00|12625.09|12625.09|12635.76|12635.76|12637.74|12637.74|12620|12620|0
1653982800000|2022-05-31 07:40:00|12633.79|12633.79|12631.25|12631.25|12640.42|12640.42|12628.52|12628.52|0
1653983100000|2022-05-31 07:45:00|12641.12|12641.12|12642.75|12642.75|12642.75|12642.75|12625.4|12625.4|0
1653983400000|2022-05-31 07:50:00|12644.11|12644.11|12646.3|12646.3|12646.3|12646.3|12638.19|12638.19|0
1653983700000|2022-05-31 07:55:00|12644.33|12644.33|12635.69|12635.69|12646.3|12646.3|12618.69|12618.69|0
1653984000000|2022-05-31 08:00:00|12637.67|12637.67|12656.78|12656.78|12657.38|12657.38|12635.85|12635.85|0
1653984300000|2022-05-31 08:05:00|12660.73|12660.73|12658.11|12658.11|12660.73|12660.73|12657.99|12657.99|0
1653984600000|2022-05-31 08:10:00|12658.65|12658.65|12680.04|12680.04|12681.24|12681.24|12657.71|12657.71|0
1653984900000|2022-05-31 08:15:00|12674.11|12674.11|12673.37|12673.37|12674.19|12674.19|12669.7|12669.7|0
1653985200000|2022-05-31 08:20:00|12675.01|12675.01|12696.31|12696.31|12696.31|12696.31|12673.04|12673.04|0
1653985500000|2022-05-31 08:25:00|12700.26|12700.26|12678.21|12678.21|12711.32|12711.32|12678.21|12678.21|0
1653985800000|2022-05-31 08:30:00|12670.31|12670.31|12682.31|12682.31|12682.31|12682.31|12662.41|12662.41|0
1653986100000|2022-05-31 08:35:00|12679.57|12679.57|12669.46|12669.46|12684.96|12684.96|12664.61|12664.61|0
1653986400000|2022-05-31 08:40:00|12668.86|12668.86|12682.08|12682.08|12682.08|12682.08|12666.05|12666.05|0
1653986700000|2022-05-31 08:45:00|12682.68|12682.68|12656.83|12656.83|12682.68|12682.68|12652.88|12652.88|0
1653987000000|2022-05-31 08:50:00|12655.47|12655.47|12660.61|12660.61|12660.61|12660.61|12650.09|12650.09|0
1653987300000|2022-05-31 08:55:00|12664.56|12664.56|12651.52|12651.52|12664.56|12664.56|12651.52|12651.52|0
1653987600000|2022-05-31 09:00:00|12650.92|12650.92|12622.61|12622.61|12650.92|12650.92|12621.25|12621.25|0
1653987900000|2022-05-31 09:05:00|12621.25|12621.25|12621.3|12621.3|12621.3|12621.3|12610.07|12610.07|0
1653988200000|2022-05-31 09:10:00|12621.91|12621.91|12581.72|12581.72|12621.91|12621.91|12580.63|12580.63|0
1653988500000|2022-05-31 09:15:00|12580.49|12580.49|12572.8|12572.8|12584.44|12584.44|12570.22|12570.22|0
1653988800000|2022-05-31 09:20:00|12570.83|12570.83|12572.62|12572.62|12577.94|12577.94|12564.72|12564.72|0
1653989100000|2022-05-31 09:25:00|12573.44|12573.44|12604.36|12604.36|12604.36|12604.36|12573.44|12573.44|0
1653989400000|2022-05-31 09:30:00|12601.63|12601.63|12574.01|12574.01|12601.63|12601.63|12574.01|12574.01|0
1653989700000|2022-05-31 09:35:00|12573.41|12573.41|12577.11|12577.11|12585.01|12585.01|12565.42|12565.42|0
1653990000000|2022-05-31 09:40:00|12583.04|12583.04|12604.27|12604.27|12604.27|12604.27|12575.75|12575.75|0
1653990300000|2022-05-31 09:45:00|12608.21|12608.21|12649.14|12649.14|12650.27|12650.27|12608.21|12608.21|0
1653990600000|2022-05-31 09:50:00|12653.09|12653.09|12655.22|12655.22|12659.17|12659.17|12651.88|12651.88|0
1653990900000|2022-05-31 09:55:00|12656.58|12656.58|12657.81|12657.81|12661.39|12661.39|12653.61|12653.61|0
1653991200000|2022-05-31 10:00:00|12658.35|12658.35|12667.78|12667.78|12678.86|12678.86|12657.44|12657.44|0
1653991500000|2022-05-31 10:05:00|12669.15|12669.15|12682.41|12682.41|12685.44|12685.44|12664.59|12664.59|0
1653991800000|2022-05-31 10:10:00|12683.78|12683.78|12675.79|12675.79|12685.75|12685.75|12667.15|12667.15|0
1653992100000|2022-05-31 10:15:00|12673.82|12673.82|12679.26|12679.26|12687.15|12687.15|12673.33|12673.33|0
1653992400000|2022-05-31 10:20:00|12677.89|12677.89|12700.79|12700.79|12700.79|12700.79|12674.39|12674.39|0
1653992700000|2022-05-31 10:25:00|12702|12702|12707.65|12707.65|12718.59|12718.59|12701.58|12701.58|0
1653993000000|2022-05-31 10:30:00|12706.28|12706.28|12691.38|12691.38|12706.28|12706.28|12689.59|12689.59|0
1653993300000|2022-05-31 10:35:00|12690.77|12690.77|12706.98|12706.98|12708.95|12708.95|12690.77|12690.77|0
1653993600000|2022-05-31 10:40:00|12706.44|12706.44|12716.7|12716.7|12718.22|12718.22|12705.61|12705.61|0
1653993900000|2022-05-31 10:45:00|12715.33|12715.33|12713.97|12713.97|12721.96|12721.96|12713.96|12713.96|0
1653994200000|2022-05-31 10:50:00|12712.6|12712.6|12705.9|12705.9|12714.77|12714.77|12705.9|12705.9|0
1653994500000|2022-05-31 10:55:00|12706.44|12706.44|12699.75|12699.75|12709.02|12709.02|12696.41|12696.41|0
1653994800000|2022-05-31 11:00:00|12701.12|12701.12|12711.27|12711.27|12714.67|12714.67|12701.12|12701.12|0
1653995100000|2022-05-31 11:05:00|12716.74|12716.74|12736.77|12736.77|12741.29|12741.29|12716.74|12716.74|0
1653995400000|2022-05-31 11:10:00|12737.19|12737.19|12739.36|12739.36|12751.37|12751.37|12737.19|12737.19|0
1653995700000|2022-05-31 11:15:00|12738|12738|12731.72|12731.72|12738|12738|12730.13|12730.13|0
1653996000000|2022-05-31 11:20:00|12729.75|12729.75|12722.2|12722.2|12729.75|12729.75|12720.64|12720.64|0
1653996300000|2022-05-31 11:25:00|12723.41|12723.41|12710.5|12710.5|12724.78|12724.78|12710.5|12710.5|0
1653996600000|2022-05-31 11:30:00|12709.13|12709.13|12715.69|12715.69|12716.57|12716.57|12709.13|12709.13|0
1653996900000|2022-05-31 11:35:00|12717.05|12717.05|12715.76|12715.76|12728.29|12728.29|12715.76|12715.76|0
1653997200000|2022-05-31 11:40:00|12713.95|12713.95|12713.65|12713.65|12719.87|12719.87|12711.13|12711.13|0
1653997500000|2022-05-31 11:45:00|12717.59|12717.59|12717.9|12717.9|12719.57|12719.57|12715.62|12715.62|0
1653997800000|2022-05-31 11:50:00|12719.27|12719.27|12724.82|12724.82|12724.82|12724.82|12718.9|12718.9|0
1653998100000|2022-05-31 11:55:00|12726.8|12726.8|12728.46|12728.46|12734.24|12734.24|12726.8|12726.8|0
1653998400000|2022-05-31 12:00:00|12730.44|12730.44|12735.44|12735.44|12738.17|12738.17|12728.3|12728.3|0
1653998700000|2022-05-31 12:05:00|12731.49|12731.49|12723.8|12723.8|12731.49|12731.49|12722.44|12722.44|0
1653999000000|2022-05-31 12:10:00|12722.43|12722.43|12720.81|12720.81|12723.93|12723.93|12720.75|12720.75|0
1653999300000|2022-05-31 12:15:00|12722.79|12722.79|12725.16|12725.16|12725.16|12725.16|12703.04|12703.04|0
1653999600000|2022-05-31 12:20:00|12727.14|12727.14|12718.81|12718.81|12728.08|12728.08|12718.81|12718.81|0
1653999900000|2022-05-31 12:25:00|12720.18|12720.18|12731.41|12731.41|12733.45|12733.45|12718.81|12718.81|0
1654000200000|2022-05-31 12:30:00|12730.04|12730.04|12716.96|12716.96|12731.85|12731.85|12716.12|12716.12|0
1654000500000|2022-05-31 12:35:00|12722.88|12722.88|12709.84|12709.84|12727.44|12727.44|12706.79|12706.79|0
1654000800000|2022-05-31 12:40:00|12703.92|12703.92|12698.7|12698.7|12709.01|12709.01|12698.7|12698.7|0
1654001100000|2022-05-31 12:45:00|12702.8|12702.8|12711.47|12711.47|12711.47|12711.47|12698.99|12698.99|0
1654001400000|2022-05-31 12:50:00|12713.16|12713.16|12701.55|12701.55|12715.13|12715.13|12701.31|12701.31|0
1654001700000|2022-05-31 12:55:00|12700.35|12700.35|12685.76|12685.76|12700.35|12700.35|12683.79|12683.79|0
1654002000000|2022-05-31 13:00:00|12684.94|12684.94|12705.85|12705.85|12710.87|12710.87|12684.53|12684.53|0
1654002300000|2022-05-31 13:05:00|12704.48|12704.48|12689.45|12689.45|12708.98|12708.98|12689.45|12689.45|0
1654002600000|2022-05-31 13:10:00|12687.48|12687.48|12697.94|12697.94|12697.94|12697.94|12686.04|12686.04|0
1654002900000|2022-05-31 13:15:00|12695.97|12695.97|12690.25|12690.25|12695.97|12695.97|12687.67|12687.67|0
1654003200000|2022-05-31 13:20:00|12694.2|12694.2|12720.78|12720.78|12723.36|12723.36|12694.2|12694.2|0
1654003500000|2022-05-31 13:25:00|12718.81|12718.81|12704.6|12704.6|12718.81|12718.81|12704.6|12704.6|0
1654003800000|2022-05-31 13:30:00|12708.55|12708.55|12667.58|12667.58|12711.9|12711.9|12667.58|12667.58|0
1654004100000|2022-05-31 13:35:00|12666.21|12666.21|12658.19|12658.19|12672.37|12672.37|12654.68|12654.68|0
1654004400000|2022-05-31 13:40:00|12654.24|12654.24|12618.84|12618.84|12654.24|12654.24|12618.7|12618.7|0
1654004700000|2022-05-31 13:45:00|12617.47|12617.47|12610.19|12610.19|12619.44|12619.44|12602.29|12602.29|0
1654005000000|2022-05-31 13:50:00|12609.65|12609.65|12572.37|12572.37|12609.65|12609.65|12572.37|12572.37|0
1654005300000|2022-05-31 13:55:00|12570.4|12570.4|12586.68|12586.68|12586.68|12586.68|12568.59|12568.59|0
1654005600000|2022-05-31 14:00:00|12587.88|12587.88|12569.01|12569.01|12600.93|12600.93|12569.01|12569.01|0
1654005900000|2022-05-31 14:05:00|12568.41|12568.41|12553.49|12553.49|12570.22|12570.22|12551.73|12551.73|0
1654006200000|2022-05-31 14:10:00|12550.96|12550.96|12572.99|12572.99|12573.47|12573.47|12550.96|12550.96|0
1654006500000|2022-05-31 14:15:00|12573.53|12573.53|12570.91|12570.91|12579.45|12579.45|12566.1|12566.1|0
1654006800000|2022-05-31 14:20:00|12574.86|12574.86|12587.96|12587.96|12595.25|12595.25|12574.86|12574.86|0
1654007100000|2022-05-31 14:25:00|12589.6|12589.6|12589.77|12589.77|12599.45|12599.45|12586.43|12586.43|0
1654007400000|2022-05-31 14:30:00|12591.74|12591.74|12589.42|12589.42|12609.11|12609.11|12589.42|12589.42|0
1654007700000|2022-05-31 14:35:00|12587.45|12587.45|12581.16|12581.16|12590.39|12590.39|12577.5|12577.5|0
1654008000000|2022-05-31 14:40:00|12579.18|12579.18|12605.13|12605.13|12608.75|12608.75|12577.13|12577.13|0
1654008300000|2022-05-31 14:45:00|12604.53|12604.53|12569.16|12569.16|12604.53|12604.53|12568.65|12568.65|0
1654008600000|2022-05-31 14:50:00|12568.34|12568.34|12592.21|12592.21|12592.81|12592.81|12568.34|12568.34|0
1654008900000|2022-05-31 14:55:00|12591.6|12591.6|12579.16|12579.16|12591.6|12591.6|12577.03|12577.03|0
1654009200000|2022-05-31 15:00:00|12581.14|12581.14|12591.46|12591.46|12592.95|12592.95|12581.14|12581.14|0
1654009500000|2022-05-31 15:05:00|12589.48|12589.48|12571.91|12571.91|12592.06|12592.06|12566.59|12566.59|0
1654009800000|2022-05-31 15:10:00|12569.93|12569.93|12560.11|12560.11|12569.93|12569.93|12558.44|12558.44|0
1654010100000|2022-05-31 15:15:00|12560.64|12560.64|12566.31|12566.31|12570.02|12570.02|12560.64|12560.64|0
1654010400000|2022-05-31 15:20:00|12568.28|12568.28|12570.55|12570.55|12572.75|12572.75|12563.11|12563.11|0
1654010700000|2022-05-31 15:25:00|12571.16|12571.16|12557.62|12557.62|12582.36|12582.36|12548.8|12548.8|0
1654067700000|2022-06-01 07:15:00|12630.57|12630.57|12631.52|12631.52|12632.62|12632.62|12614.38|12614.38|0
1654068000000|2022-06-01 07:20:00|12633.33|12633.33|12648.27|12648.27|12654.34|12654.34|12633.33|12633.33|0
1654068300000|2022-06-01 07:25:00|12640.37|12640.37|12652.23|12652.23|12662.26|12662.26|12640.37|12640.37|0
1654068600000|2022-06-01 07:30:00|12654.28|12654.28|12667.37|12667.37|12667.37|12667.37|12638.11|12638.11|0
1654068900000|2022-06-01 07:35:00|12673.29|12673.29|12662.29|12662.29|12680.29|12680.29|12662.29|12662.29|0
1654069200000|2022-06-01 07:40:00|12659.83|12659.83|12615.28|12615.28|12662.56|12662.56|12614.57|12614.57|0
1654069500000|2022-06-01 07:45:00|12618.56|12618.56|12617.76|12617.76|12631.58|12631.58|12617.76|12617.76|0
1654069800000|2022-06-01 07:50:00|12616.39|12616.39|12591.74|12591.74|12617.82|12617.82|12585.05|12585.05|0
1654070100000|2022-06-01 07:55:00|12594.47|12594.47|12592.51|12592.51|12597.05|12597.05|12587.18|12587.18|0
1654070400000|2022-06-01 08:00:00|12590.54|12590.54|12576.53|12576.53|12590.54|12590.54|12573.79|12573.79|0
1654070700000|2022-06-01 08:05:00|12575.92|12575.92|12534.68|12534.68|12575.92|12575.92|12534.68|12534.68|0
1654071000000|2022-06-01 08:10:00|12536.66|12536.66|12500.11|12500.11|12536.66|12536.66|12500.11|12500.11|0
1654071300000|2022-06-01 08:15:00|12482.34|12482.34|12449.18|12449.18|12488.27|12488.27|12449.18|12449.18|0
1654071600000|2022-06-01 08:20:00|12453.13|12453.13|12457.47|12457.47|12462.71|12462.71|12449.01|12449.01|0
1654071900000|2022-06-01 08:25:00|12455.5|12455.5|12478.03|12478.03|12486.06|12486.06|12455.5|12455.5|0
1654072200000|2022-06-01 08:30:00|12477.43|12477.43|12494.7|12494.7|12494.7|12494.7|12475.12|12475.12|0
1654072500000|2022-06-01 08:35:00|12490.76|12490.76|12482.88|12482.88|12490.76|12490.76|12471.27|12471.27|0
1654072800000|2022-06-01 08:40:00|12484.85|12484.85|12503.44|12503.44|12503.44|12503.44|12479.54|12479.54|0
1654073100000|2022-06-01 08:45:00|12505.85|12505.85|12541.65|12541.65|12558.65|12558.65|12505.85|12505.85|0
1654073400000|2022-06-01 08:50:00|12540.28|12540.28|12547.39|12547.39|12551.82|12551.82|12537.54|12537.54|0
1654073700000|2022-06-01 08:55:00|12549.36|12549.36|12547.85|12547.85|12551.42|12551.42|12544.3|12544.3|0
1654074000000|2022-06-01 09:00:00|12549.82|12549.82|12554.88|12554.88|12561.56|12561.56|12548.61|12548.61|0
1654074300000|2022-06-01 09:05:00|12554.34|12554.34|12587.3|12587.3|12587.3|12587.3|12552.66|12552.66|0
1654074600000|2022-06-01 09:10:00|12585.33|12585.33|12588.56|12588.56|12588.56|12588.56|12581.38|12581.38|0
1654074900000|2022-06-01 09:15:00|12588.15|12588.15|12595.96|12595.96|12600.37|12600.37|12587.61|12587.61|0
1654075200000|2022-06-01 09:20:00|12595.14|12595.14|12609.25|12609.25|12610.48|12610.48|12595.14|12595.14|0
1654075500000|2022-06-01 09:25:00|12611.99|12611.99|12615.56|12615.56|12616.54|12616.54|12609.9|12609.9|0
1654075800000|2022-06-01 09:30:00|12611.62|12611.62|12612.98|12612.98|12621.03|12621.03|12603.71|12603.71|0
1654076100000|2022-06-01 09:35:00|12613.4|12613.4|12611.58|12611.58|12619.85|12619.85|12607.63|12607.63|0
1654076400000|2022-06-01 09:40:00|12612.95|12612.95|12615.5|12615.5|12618.08|12618.08|12607.45|12607.45|0
1654076700000|2022-06-01 09:45:00|12616.86|12616.86|12620.26|12620.26|12626|12626|12612.68|12612.68|0
1654077000000|2022-06-01 09:50:00|12621.63|12621.63|12617.88|12617.88|12625.58|12625.58|12609.35|12609.35|0
1654077300000|2022-06-01 09:55:00|12621.83|12621.83|12625.57|12625.57|12625.57|12625.57|12617.44|12617.44|0
1654077600000|2022-06-01 10:00:00|12622.84|12622.84|12616.15|12616.15|12626.94|12626.94|12614.18|12614.18|0
1654077900000|2022-06-01 10:05:00|12612.2|12612.2|12600.45|12600.45|12614.18|12614.18|12597.86|12597.86|0
1654078200000|2022-06-01 10:10:00|12601.27|12601.27|12613.32|12613.32|12614.48|12614.48|12601.27|12601.27|0
1654078500000|2022-06-01 10:15:00|12614.92|12614.92|12621.45|12621.45|12621.45|12621.45|12612.95|12612.95|0
1654078800000|2022-06-01 10:20:00|12615.53|12615.53|12614.17|12614.17|12616.74|12616.74|12610.06|12610.06|0
1654079100000|2022-06-01 10:25:00|12612.53|12612.53|12612.7|12612.7|12613.53|12613.53|12608.76|12608.76|0
1654079400000|2022-06-01 10:30:00|12614.68|12614.68|12623.91|12623.91|12623.91|12623.91|12613.07|12613.07|0
1654079700000|2022-06-01 10:35:00|12622.55|12622.55|12614.93|12614.93|12622.55|12622.55|12614.93|12614.93|0
1654080000000|2022-06-01 10:40:00|12615.75|12615.75|12612.61|12612.61|12615.75|12615.75|12610.36|12610.36|0
1654080300000|2022-06-01 10:45:00|12611.24|12611.24|12608.56|12608.56|12613.27|12613.27|12608.56|12608.56|0
1654080600000|2022-06-01 10:50:00|12607.72|12607.72|12604.8|12604.8|12608.14|12608.14|12604.8|12604.8|0
1654080900000|2022-06-01 10:55:00|12600.85|12600.85|12599.96|12599.96|12604.54|12604.54|12595.89|12595.89|0
1654081200000|2022-06-01 11:00:00|12597.99|12597.99|12598.44|12598.44|12604.51|12604.51|12597.99|12597.99|0
1654081500000|2022-06-01 11:05:00|12602.39|12602.39|12609.68|12609.68|12611.8|12611.8|12602.39|12602.39|0
1654081800000|2022-06-01 11:10:00|12609.07|12609.07|12598.97|12598.97|12610.28|12610.28|12598.43|12598.43|0
1654082100000|2022-06-01 11:15:00|12599.57|12599.57|12602.01|12602.01|12602.31|12602.31|12598.06|12598.06|0
1654082400000|2022-06-01 11:20:00|12600.65|12600.65|12589.75|12589.75|12600.65|12600.65|12588.92|12588.92|0
1654082700000|2022-06-01 11:25:00|12591.72|12591.72|12591.37|12591.37|12597.04|12597.04|12589.59|12589.59|0
1654083000000|2022-06-01 11:30:00|12591.78|12591.78|12597.15|12597.15|12601.26|12601.26|12591.78|12591.78|0
1654083300000|2022-06-01 11:35:00|12598.52|12598.52|12603.23|12603.23|12607.18|12607.18|12598.52|12598.52|0
1654083600000|2022-06-01 11:40:00|12602.41|12602.41|12608.33|12608.33|12608.33|12608.33|12600.96|12600.96|0
1654083900000|2022-06-01 11:45:00|12608.74|12608.74|12619.52|12619.52|12619.52|12619.52|12607.92|12607.92|0
1654084200000|2022-06-01 11:50:00|12617.54|12617.54|12619.43|12619.43|12621.24|12621.24|12616.18|12616.18|0
1654084500000|2022-06-01 11:55:00|12620.03|12620.03|12620.67|12620.67|12623.55|12623.55|12617.63|12617.63|0
1654084800000|2022-06-01 12:00:00|12622.04|12622.04|12631.21|12631.21|12636.52|12636.52|12622.04|12622.04|0
1654085100000|2022-06-01 12:05:00|12633.18|12633.18|12657.77|12657.77|12661.23|12661.23|12633.18|12633.18|0
1654085400000|2022-06-01 12:10:00|12659.38|12659.38|12642.73|12642.73|12661.89|12661.89|12642.73|12642.73|0
1654085700000|2022-06-01 12:15:00|12646.83|12646.83|12645.31|12645.31|12646.83|12646.83|12643.87|12643.87|0
1654086000000|2022-06-01 12:20:00|12647.28|12647.28|12645.05|12645.05|12647.28|12647.28|12635.71|12635.71|0
1654086300000|2022-06-01 12:25:00|12644.23|12644.23|12652.32|12652.32|12655.49|12655.49|12640.28|12640.28|0
1654086600000|2022-06-01 12:30:00|12651.71|12651.71|12638.26|12638.26|12651.71|12651.71|12638.26|12638.26|0
1654086900000|2022-06-01 12:35:00|12636.29|12636.29|12623.66|12623.66|12636.29|12636.29|12623.66|12623.66|0
1654087200000|2022-06-01 12:40:00|12625.03|12625.03|12634.03|12634.03|12640.84|12640.84|12625.03|12625.03|0
1654087500000|2022-06-01 12:45:00|12637.97|12637.97|12626.21|12626.21|12637.97|12637.97|12626.09|12626.09|0
1654087800000|2022-06-01 12:50:00|12624.6|12624.6|12627.64|12627.64|12631.59|12631.59|12624.3|12624.3|0
1654088100000|2022-06-01 12:55:00|12628.05|12628.05|12628.43|12628.43|12636.33|12636.33|12627.89|12627.89|0
1654088400000|2022-06-01 13:00:00|12629.8|12629.8|12650.41|12650.41|12650.41|12650.41|12629.8|12629.8|0
1654088700000|2022-06-01 13:05:00|12652.38|12652.38|12682.77|12682.77|12684.39|12684.39|12651.01|12651.01|0
1654089000000|2022-06-01 13:10:00|12688.69|12688.69|12698.53|12698.53|12699.14|12699.14|12680.01|12680.01|0
1654089300000|2022-06-01 13:15:00|12704.46|12704.46|12707.38|12707.38|12718.78|12718.78|12697.16|12697.16|0
1654089600000|2022-06-01 13:20:00|12706.77|12706.77|12698.43|12698.43|12706.77|12706.77|12698.43|12698.43|0
1654089900000|2022-06-01 13:25:00|12697.82|12697.82|12706.36|12706.36|12709.98|12709.98|12695.25|12695.25|0
1654090200000|2022-06-01 13:30:00|12705|12705|12706.1|12706.1|12710.92|12710.92|12703.37|12703.37|0
1654090500000|2022-06-01 13:35:00|12708.08|12708.08|12692.21|12692.21|12716.07|12716.07|12692.21|12692.21|0
1654090800000|2022-06-01 13:40:00|12688.26|12688.26|12675.66|12675.66|12688.26|12688.26|12672.46|12672.46|0
1654091100000|2022-06-01 13:45:00|12674.3|12674.3|12687.14|12687.14|12688.92|12688.92|12674.3|12674.3|0
1654091400000|2022-06-01 13:50:00|12681.22|12681.22|12675.47|12675.47|12684.41|12684.41|12672.56|12672.56|0
1654091700000|2022-06-01 13:55:00|12673.5|12673.5|12659.31|12659.31|12680.72|12680.72|12659.31|12659.31|0
1654092000000|2022-06-01 14:00:00|12663.26|12663.26|12641.8|12641.8|12664.18|12664.18|12641.8|12641.8|0
1654092300000|2022-06-01 14:05:00|12641.19|12641.19|12609.93|12609.93|12641.19|12641.19|12607.96|12607.96|0
1654092600000|2022-06-01 14:10:00|12611.9|12611.9|12609.11|12609.11|12617.22|12617.22|12603.58|12603.58|0
1654092900000|2022-06-01 14:15:00|12610.48|12610.48|12604.89|12604.89|12611.09|12611.09|12602.92|12602.92|0
1654093200000|2022-06-01 14:20:00|12603.66|12603.66|12588.89|12588.89|12607.96|12607.96|12588.35|12588.35|0
1654093500000|2022-06-01 14:25:00|12584.94|12584.94|12577.29|12577.29|12586.92|12586.92|12569.87|12569.87|0
1654093800000|2022-06-01 14:30:00|12579.27|12579.27|12565.5|12565.5|12583.56|12583.56|12564.96|12564.96|0
1654094100000|2022-06-01 14:35:00|12564.96|12564.96|12546.41|12546.41|12564.96|12564.96|12543.11|12543.11|0
1654094400000|2022-06-01 14:40:00|12545.33|12545.33|12542|12542|12547.1|12547.1|12534.32|12534.32|0
1654094700000|2022-06-01 14:45:00|12543.07|12543.07|12527.45|12527.45|12548.95|12548.95|12525.48|12525.48|0
1654095000000|2022-06-01 14:50:00|12529.43|12529.43|12525.37|12525.37|12530.04|12530.04|12520.06|12520.06|0
1654095300000|2022-06-01 14:55:00|12524.01|12524.01|12514.02|12514.02|12534.47|12534.47|12514.02|12514.02|0
1654095600000|2022-06-01 15:00:00|12515.39|12515.39|12494.26|12494.26|12518.34|12518.34|12494.26|12494.26|0
1654095900000|2022-06-01 15:05:00|12492.29|12492.29|12505.85|12505.85|12506.46|12506.46|12491.68|12491.68|0
1654096200000|2022-06-01 15:10:00|12504.49|12504.49|12500.03|12500.03|12507.26|12507.26|12498.76|12498.76|0
1654096500000|2022-06-01 15:15:00|12501.4|12501.4|12489.63|12489.63|12501.4|12501.4|12486.2|12486.2|0
1654096800000|2022-06-01 15:20:00|12488.81|12488.81|12471.78|12471.78|12488.81|12488.81|12471.78|12471.78|0
1654097100000|2022-06-01 15:25:00|12471.36|12471.36|12476.12|12476.12|12476.12|12476.12|12461.86|12461.86|0
1654499700000|2022-06-06 07:15:00|12653.83|12653.83|12637.76|12637.76|12663.21|12663.21|12625.15|12625.15|0
1654500000000|2022-06-06 07:20:00|12634.74|12634.74|12629.93|12629.93|12637.95|12637.95|12625.98|12625.98|0
1654500300000|2022-06-06 07:25:00|12627.19|12627.19|12620.79|12620.79|12628.69|12628.69|12613.07|12613.07|0
1654500600000|2022-06-06 07:30:00|12612.9|12612.9|12598.32|12598.32|12612.9|12612.9|12596.95|12596.95|0
1654500900000|2022-06-06 07:35:00|12597.72|12597.72|12602.35|12602.35|12602.35|12602.35|12579.34|12579.34|0
1654501200000|2022-06-06 07:40:00|12600.38|12600.38|12634.11|12634.11|12638.06|12638.06|12600.38|12600.38|0
1654501500000|2022-06-06 07:45:00|12635.48|12635.48|12636.41|12636.41|12636.85|12636.85|12634.44|12634.44|0
1654501800000|2022-06-06 07:50:00|12636.82|12636.82|12639.92|12639.92|12647.93|12647.93|12636.82|12636.82|0
1654502100000|2022-06-06 07:55:00|12639.32|12639.32|12643.89|12643.89|12659.83|12659.83|12631.42|12631.42|0
1654502400000|2022-06-06 08:00:00|12641.91|12641.91|12647.58|12647.58|12661.81|12661.81|12641.91|12641.91|0
1654502700000|2022-06-06 08:05:00|12645.6|12645.6|12620.6|12620.6|12648.18|12648.18|12620.6|12620.6|0
1654503000000|2022-06-06 08:10:00|12620.06|12620.06|12617.87|12617.87|12622.87|12622.87|12615.14|12615.14|0
1654503300000|2022-06-06 08:15:00|12619.84|12619.84|12633.13|12633.13|12633.89|12633.89|12610.19|12610.19|0
1654503600000|2022-06-06 08:20:00|12629.18|12629.18|12609.67|12609.67|12629.18|12629.18|12609.67|12609.67|0
1654503900000|2022-06-06 08:25:00|12608.84|12608.84|12612.19|12612.19|12612.95|12612.95|12595.48|12595.48|0
1654504200000|2022-06-06 08:30:00|12613.26|12613.26|12609.07|12609.07|12615.36|12615.36|12609.07|12609.07|0
1654504500000|2022-06-06 08:35:00|12607.7|12607.7|12603.23|12603.23|12610.38|12610.38|12602.63|12602.63|0
1654504800000|2022-06-06 08:40:00|12593.36|12593.36|12584.8|12584.8|12599.44|12599.44|12582.42|12582.42|0
1654505100000|2022-06-06 08:45:00|12586.77|12586.77|12590.06|12590.06|12601.14|12601.14|12582.07|12582.07|0
1654505400000|2022-06-06 08:50:00|12596.9|12596.9|12614.55|12614.55|12614.55|12614.55|12596.9|12596.9|0
1654505700000|2022-06-06 08:55:00|12612.14|12612.14|12603.45|12603.45|12614.24|12614.24|12601.03|12601.03|0
1654506000000|2022-06-06 09:00:00|12602.08|12602.08|12604.45|12604.45|12609.23|12609.23|12599.35|12599.35|0
1654506300000|2022-06-06 09:05:00|12601.71|12601.71|12611.74|12611.74|12615.69|12615.69|12601.71|12601.71|0
1654506600000|2022-06-06 09:10:00|12611.2|12611.2|12594.23|12594.23|12611.2|12611.2|12594.23|12594.23|0
1654506900000|2022-06-06 09:15:00|12592.26|12592.26|12596.16|12596.16|12602.33|12602.33|12586.33|12586.33|0
1654507200000|2022-06-06 09:20:00|12594.79|12594.79|12604.52|12604.52|12604.52|12604.52|12593.42|12593.42|0
1654507500000|2022-06-06 09:25:00|12604.93|12604.93|12609|12609|12610.81|12610.81|12600.34|12600.34|0
1654507800000|2022-06-06 09:30:00|12607.03|12607.03|12606.97|12606.97|12609|12609|12606.14|12606.14|0
1654508100000|2022-06-06 09:35:00|12605|12605|12594.99|12594.99|12606.97|12606.97|12592.8|12592.8|0
1654508400000|2022-06-06 09:40:00|12594.39|12594.39|12589.48|12589.48|12594.39|12594.39|12587.02|12587.02|0
1654508700000|2022-06-06 09:45:00|12587.51|12587.51|12588.87|12588.87|12589.7|12589.7|12583.77|12583.77|0
1654509000000|2022-06-06 09:50:00|12587.5|12587.5|12582.78|12582.78|12587.5|12587.5|12577.48|12577.48|0
1654509300000|2022-06-06 09:55:00|12578.84|12578.84|12584.38|12584.38|12587.12|12587.12|12576.86|12576.86|0
1654509600000|2022-06-06 10:00:00|12584.8|12584.8|12599.38|12599.38|12599.38|12599.38|12583.43|12583.43|0
1654509900000|2022-06-06 10:05:00|12599.8|12599.8|12599.49|12599.49|12611.32|12611.32|12598.44|12598.44|0
1654510200000|2022-06-06 10:10:00|12599.9|12599.9|12607.26|12607.26|12607.26|12607.26|12599.06|12599.06|0
1654510500000|2022-06-06 10:15:00|12605.89|12605.89|12612.33|12612.33|12612.33|12612.33|12602.55|12602.55|0
1654510800000|2022-06-06 10:20:00|12610.72|12610.72|12609.46|12609.46|12610.72|12610.72|12609.46|12609.46|0
1654511100000|2022-06-06 10:25:00|12605.36|12605.36|12598.75|12598.75|12605.36|12605.36|12597.67|12597.67|0
1654511400000|2022-06-06 10:30:00|12596.78|12596.78|12598.15|12598.15|12601.49|12601.49|12596.78|12596.78|0
1654511700000|2022-06-06 10:35:00|12596.17|12596.17|12605.29|12605.29|12605.29|12605.29|12596.17|12596.17|0
1654512000000|2022-06-06 10:40:00|12608.03|12608.03|12591.32|12591.32|12608.03|12608.03|12588.43|12588.43|0
1654512300000|2022-06-06 10:45:00|12590.11|12590.11|12583.92|12583.92|12590.11|12590.11|12583.92|12583.92|0
1654512600000|2022-06-06 10:50:00|12585.9|12585.9|12588.52|12588.52|12589.73|12589.73|12583.82|12583.82|0
1654512900000|2022-06-06 10:55:00|12586.55|12586.55|12566.77|12566.77|12590.5|12590.5|12566.77|12566.77|0
1654513200000|2022-06-06 11:00:00|12565.51|12565.51|12567.82|12567.82|12567.82|12567.82|12565.51|12565.51|0
1654513500000|2022-06-06 11:05:00|12569.05|12569.05|12574.51|12574.51|12574.51|12574.51|12569.05|12569.05|0
1654513800000|2022-06-06 11:10:00|12574.09|12574.09|12579.78|12579.78|12579.78|12579.78|12569.6|12569.6|0
1654514100000|2022-06-06 11:15:00|12577.05|12577.05|12583.74|12583.74|12583.74|12583.74|12577.05|12577.05|0
1654514400000|2022-06-06 11:20:00|12584.16|12584.16|12595.2|12595.2|12599.43|12599.43|12584.16|12584.16|0
1654514700000|2022-06-06 11:25:00|12593.83|12593.83|12597.87|12597.87|12597.87|12597.87|12593.83|12593.83|0
1654515000000|2022-06-06 11:30:00|12596.5|12596.5|12594.11|12594.11|12596.5|12596.5|12594.11|12594.11|0
1654515300000|2022-06-06 11:35:00|12595.47|12595.47|12596.84|12596.84|12600.94|12600.94|12595.47|12595.47|0
1654515600000|2022-06-06 11:40:00|12594.87|12594.87|12601.9|12601.9|12601.9|12601.9|12592.48|12592.48|0
1654515900000|2022-06-06 11:45:00|12600.09|12600.09|12600.63|12600.63|12602.6|12602.6|12600.09|12600.09|0
1654516200000|2022-06-06 11:50:00|12597.89|12597.89|12590.59|12590.59|12597.89|12597.89|12590.17|12590.17|0
1654516500000|2022-06-06 11:55:00|12589.23|12589.23|12599.57|12599.57|12599.57|12599.57|12585.96|12585.96|0
1654516800000|2022-06-06 12:00:00|12600.93|12600.93|12597.93|12597.93|12600.93|12600.93|12593.22|12593.22|0
1654517100000|2022-06-06 12:05:00|12597.51|12597.51|12601.89|12601.89|12601.89|12601.89|12597.51|12597.51|0
1654517400000|2022-06-06 12:10:00|12602.3|12602.3|12605.27|12605.27|12605.27|12605.27|12601.17|12601.17|0
1654517700000|2022-06-06 12:15:00|12606.64|12606.64|12610.32|12610.32|12612.3|12612.3|12606.64|12606.64|0
1654518000000|2022-06-06 12:20:00|12611.69|12611.69|12604.44|12604.44|12611.69|12611.69|12604.44|12604.44|0
1654518300000|2022-06-06 12:25:00|12605.26|12605.26|12607|12607|12607.84|12607.84|12603.89|12603.89|0
1654518600000|2022-06-06 12:30:00|12606.47|12606.47|12605.25|12605.25|12611.93|12611.93|12605.25|12605.25|0
1654518900000|2022-06-06 12:35:00|12604.83|12604.83|12608.97|12608.97|12608.97|12608.97|12603.46|12603.46|0
1654519200000|2022-06-06 12:40:00|12608.55|12608.55|12603.15|12603.15|12608.55|12608.55|12601.78|12601.78|0
1654519500000|2022-06-06 12:45:00|12609.07|12609.07|12606.36|12606.36|12615.35|12615.35|12603.63|12603.63|0
1654519800000|2022-06-06 12:50:00|12605.76|12605.76|12605.32|12605.32|12605.76|12605.76|12602.58|12602.58|0
1654520100000|2022-06-06 12:55:00|12604.24|12604.24|12597.48|12597.48|12605.68|12605.68|12595.5|12595.5|0
1654520400000|2022-06-06 13:00:00|12596.11|12596.11|12603.87|12603.87|12603.87|12603.87|12592.06|12592.06|0
1654520700000|2022-06-06 13:05:00|12602.5|12602.5|12600.26|12600.26|12604.36|12604.36|12600.26|12600.26|0
1654521000000|2022-06-06 13:10:00|12598.89|12598.89|12609.41|12609.41|12609.41|12609.41|12598.89|12598.89|0
1654521300000|2022-06-06 13:15:00|12608.59|12608.59|12625.55|12625.55|12625.55|12625.55|12606.61|12606.61|0
1654521600000|2022-06-06 13:20:00|12623.58|12623.58|12627.53|12627.53|12629.5|12629.5|12623.58|12623.58|0
1654521900000|2022-06-06 13:25:00|12629.5|12629.5|12642.95|12642.95|12642.95|12642.95|12629.5|12629.5|0
1654522200000|2022-06-06 13:30:00|12644.32|12644.32|12625.52|12625.52|12645.68|12645.68|12622.84|12622.84|0
1654522500000|2022-06-06 13:35:00|12624.15|12624.15|12594.34|12594.34|12624.15|12624.15|12594.34|12594.34|0
1654522800000|2022-06-06 13:40:00|12596.31|12596.31|12586.73|12586.73|12601.01|12601.01|12586.73|12586.73|0
1654523100000|2022-06-06 13:45:00|12582.78|12582.78|12574.96|12574.96|12582.78|12582.78|12571.62|12571.62|0
1654523400000|2022-06-06 13:50:00|12576.04|12576.04|12579.19|12579.19|12579.19|12579.19|12557.26|12557.26|0
1654523700000|2022-06-06 13:55:00|12579.6|12579.6|12579.48|12579.48|12584.19|12584.19|12572.8|12572.8|0
1654524000000|2022-06-06 14:00:00|12581.46|12581.46|12596.67|12596.67|12598.67|12598.67|12581.46|12581.46|0
1654524300000|2022-06-06 14:05:00|12598.04|12598.04|12602.53|12602.53|12609.82|12609.82|12590.14|12590.14|0
1654524600000|2022-06-06 14:10:00|12602.94|12602.94|12602.16|12602.16|12603.08|12603.08|12601.11|12601.11|0
1654524900000|2022-06-06 14:15:00|12602.58|12602.58|12584.58|12584.58|12609|12609|12582.6|12582.6|0
1654525200000|2022-06-06 14:20:00|12584.17|12584.17|12601.79|12601.79|12606.5|12606.5|12582.66|12582.66|0
1654525500000|2022-06-06 14:25:00|12597.84|12597.84|12605.78|12605.78|12611.86|12611.86|12593.89|12593.89|0
1654525800000|2022-06-06 14:30:00|12608.51|12608.51|12611.02|12611.02|12616.18|12616.18|12606.31|12606.31|0
1654526100000|2022-06-06 14:35:00|12609.04|12609.04|12602.94|12602.94|12610.99|12610.99|12602.94|12602.94|0
1654526400000|2022-06-06 14:40:00|12601.58|12601.58|12603.21|12603.21|12603.21|12603.21|12583.98|12583.98|0
1654526700000|2022-06-06 14:45:00|12601.23|12601.23|12598.38|12598.38|12601.23|12601.23|12598.05|12598.05|0
1654527000000|2022-06-06 14:50:00|12598.92|12598.92|12600.37|12600.37|12602.87|12602.87|12592.69|12592.69|0
1654527300000|2022-06-06 14:55:00|12598.4|12598.4|12578.03|12578.03|12600.37|12600.37|12574.7|12574.7|0
1654527600000|2022-06-06 15:00:00|12581.98|12581.98|12570.88|12570.88|12582.52|12582.52|12570.88|12570.88|0
1654527900000|2022-06-06 15:05:00|12568.91|12568.91|12555.49|12555.49|12573.61|12573.61|12555.27|12555.27|0
1654528200000|2022-06-06 15:10:00|12554.96|12554.96|12551.81|12551.81|12555.49|12555.49|12542.77|12542.77|0
1654528500000|2022-06-06 15:15:00|12547.86|12547.86|12543.04|12543.04|12547.86|12547.86|12539.51|12539.51|0
1654528800000|2022-06-06 15:20:00|12541.68|12541.68|12543.81|12543.81|12545.18|12545.18|12533.4|12533.4|0
1654529100000|2022-06-06 15:25:00|12542.44|12542.44|12536.58|12536.58|12549.91|12549.91|12533.18|12533.18|0
1654586100000|2022-06-07 07:15:00|12460.52|12460.52|12450.84|12450.84|12460.52|12460.52|12448.52|12448.52|0
1654586400000|2022-06-07 07:20:00|12450.31|12450.31|12444.76|12444.76|12461.18|12461.18|12436.86|12436.86|0
1654586700000|2022-06-07 07:25:00|12446.13|12446.13|12453.64|12453.64|12458.2|12458.2|12446.13|12446.13|0
1654587000000|2022-06-07 07:30:00|12461.54|12461.54|12464.49|12464.49|12467.75|12467.75|12459.86|12459.86|0
1654587300000|2022-06-07 07:35:00|12462.52|12462.52|12450.48|12450.48|12462.52|12462.52|12444.64|12444.64|0
1654587600000|2022-06-07 07:40:00|12448.51|12448.51|12450.48|12450.48|12450.48|12450.48|12446.53|12446.53|0
1654587900000|2022-06-07 07:45:00|12452.46|12452.46|12461.36|12461.36|12464.09|12464.09|12452.16|12452.16|0
1654588200000|2022-06-07 07:50:00|12457.25|12457.25|12434.62|12434.62|12457.25|12457.25|12434.62|12434.62|0
1654588500000|2022-06-07 07:55:00|12436.6|12436.6|12446.47|12446.47|12449.2|12449.2|12436.6|12436.6|0
1654588800000|2022-06-07 08:00:00|12447.84|12447.84|12457.75|12457.75|12460.25|12460.25|12437.79|12437.79|0
1654589100000|2022-06-07 08:05:00|12455.02|12455.02|12454.55|12454.55|12460.47|12460.47|12450.6|12450.6|0
1654589400000|2022-06-07 08:10:00|12453.18|12453.18|12434.87|12434.87|12460.02|12460.02|12434.87|12434.87|0
1654589700000|2022-06-07 08:15:00|12426.66|12426.66|12412.93|12412.93|12432.13|12432.13|12412.93|12412.93|0
1654590000000|2022-06-07 08:20:00|12410.52|12410.52|12401.74|12401.74|12410.52|12410.52|12401.47|12401.47|0
1654590300000|2022-06-07 08:25:00|12402.81|12402.81|12400.43|12400.43|12408.89|12408.89|12399.76|12399.76|0
1654590600000|2022-06-07 08:30:00|12399.9|12399.9|12412.52|12412.52|12412.52|12412.52|12390.95|12390.95|0
1654590900000|2022-06-07 08:35:00|12411.15|12411.15|12397.49|12397.49|12411.46|12411.46|12395.52|12395.52|0
1654591200000|2022-06-07 08:40:00|12395.52|12395.52|12385.88|12385.88|12395.52|12395.52|12385.88|12385.88|0
1654591500000|2022-06-07 08:45:00|12384.51|12384.51|12368.21|12368.21|12384.51|12384.51|12368.21|12368.21|0
1654591800000|2022-06-07 08:50:00|12364.26|12364.26|12349.57|12349.57|12364.26|12364.26|12344.86|12344.86|0
1654592100000|2022-06-07 08:55:00|12350.8|12350.8|12351.62|12351.62|12356.94|12356.94|12350.8|12350.8|0
1654592400000|2022-06-07 09:00:00|12347.67|12347.67|12332.87|12332.87|12352.99|12352.99|12332.34|12332.34|0
1654592700000|2022-06-07 09:05:00|12333.41|12333.41|12333.66|12333.66|12339.74|12339.74|12332.57|12332.57|0
1654593000000|2022-06-07 09:10:00|12337.61|12337.61|12350.22|12350.22|12351.44|12351.44|12337.61|12337.61|0
1654593300000|2022-06-07 09:15:00|12350.82|12350.82|12373.78|12373.78|12376.1|12376.1|12350.82|12350.82|0
1654593600000|2022-06-07 09:20:00|12377.73|12377.73|12398.75|12398.75|12398.75|12398.75|12377.73|12377.73|0
1654593900000|2022-06-07 09:25:00|12404.67|12404.67|12408.02|12408.02|12422.44|12422.44|12404.67|12404.67|0
1654594200000|2022-06-07 09:30:00|12409.99|12409.99|12424.99|12424.99|12425.71|12425.71|12409.99|12409.99|0
1654594500000|2022-06-07 09:35:00|12424.57|12424.57|12407.14|12407.14|12424.57|12424.57|12407.14|12407.14|0
1654594800000|2022-06-07 09:40:00|12408.5|12408.5|12407.17|12407.17|12411.12|12411.12|12401.78|12401.78|0
1654595100000|2022-06-07 09:45:00|12409.9|12409.9|12409.9|12409.9|12413.85|12413.85|12407.93|12407.93|0
1654595400000|2022-06-07 09:50:00|12414.01|12414.01|12407.66|12407.66|12414.01|12414.01|12403.71|12403.71|0
1654595700000|2022-06-07 09:55:00|12409.64|12409.64|12431.64|12431.64|12434.53|12434.53|12409.64|12409.64|0
1654596000000|2022-06-07 10:00:00|12437.11|12437.11|12460.49|12460.49|12461.86|12461.86|12435.74|12435.74|0
1654596300000|2022-06-07 10:05:00|12462.47|12462.47|12460.46|12460.46|12476.59|12476.59|12458.82|12458.82|0
1654596600000|2022-06-07 10:10:00|12459.09|12459.09|12459.7|12459.7|12461.67|12461.67|12457.72|12457.72|0
1654596900000|2022-06-07 10:15:00|12457.72|12457.72|12436.12|12436.12|12457.72|12457.72|12434.75|12434.75|0
1654597200000|2022-06-07 10:20:00|12435.7|12435.7|12433.73|12433.73|12435.7|12435.7|12421.12|12421.12|0
1654597500000|2022-06-07 10:25:00|12441.63|12441.63|12443.4|12443.4|12445.38|12445.38|12435.7|12435.7|0
1654597800000|2022-06-07 10:30:00|12444.64|12444.64|12455.99|12455.99|12458.46|12458.46|12444.64|12444.64|0
1654598100000|2022-06-07 10:35:00|12457.97|12457.97|12453.95|12453.95|12457.97|12457.97|12452.04|12452.04|0
1654598400000|2022-06-07 10:40:00|12452.58|12452.58|12447.51|12447.51|12452.58|12452.58|12445.53|12445.53|0
1654598700000|2022-06-07 10:45:00|12445.53|12445.53|12450.27|12450.27|12450.27|12450.27|12441.58|12441.58|0
1654599000000|2022-06-07 10:50:00|12452.25|12452.25|12452.68|12452.68|12456.63|12456.63|12448.9|12448.9|0
1654599300000|2022-06-07 10:55:00|12454.66|12454.66|12399.47|12399.47|12464.5|12464.5|12395.37|12395.37|0
1654599600000|2022-06-07 11:00:00|12398.1|12398.1|12417.48|12417.48|12417.62|12417.62|12398.1|12398.1|0
1654599900000|2022-06-07 11:05:00|12418.02|12418.02|12404.95|12404.95|12421.06|12421.06|12400.25|12400.25|0
1654600200000|2022-06-07 11:10:00|12401.01|12401.01|12406.19|12406.19|12407.41|12407.41|12399.03|12399.03|0
1654600500000|2022-06-07 11:15:00|12408.17|12408.17|12426.54|12426.54|12426.54|12426.54|12408.17|12408.17|0
1654600800000|2022-06-07 11:20:00|12420.62|12420.62|12423.02|12423.02|12424.92|12424.92|12418.65|12418.65|0
1654601100000|2022-06-07 11:25:00|12422.41|12422.41|12431.83|12431.83|12431.83|12431.83|12421.46|12421.46|0
1654601400000|2022-06-07 11:30:00|12437.75|12437.75|12429.55|12429.55|12439.73|12439.73|12429.55|12429.55|0
1654601700000|2022-06-07 11:35:00|12425.6|12425.6|12418.98|12418.98|12425.6|12425.6|12417.61|12417.61|0
1654602000000|2022-06-07 11:40:00|12416.24|12416.24|12405.02|12405.02|12416.24|12416.24|12405.02|12405.02|0
1654602300000|2022-06-07 11:45:00|12403.04|12403.04|12409.73|12409.73|12409.73|12409.73|12399.09|12399.09|0
1654602600000|2022-06-07 11:50:00|12406.99|12406.99|12404.26|12404.26|12406.99|12406.99|12404.26|12404.26|0
1654602900000|2022-06-07 11:55:00|12403.44|12403.44|12406.37|12406.37|12408.95|12408.95|12402.27|12402.27|0
1654603200000|2022-06-07 12:00:00|12408.34|12408.34|12407.81|12407.81|12414.27|12414.27|12404.7|12404.7|0
1654603500000|2022-06-07 12:05:00|12408.41|12408.41|12408|12408|12414.33|12414.33|12408|12408|0
1654603800000|2022-06-07 12:10:00|12408.54|12408.54|12396.24|12396.24|12408.54|12408.54|12392.14|12392.14|0
1654604100000|2022-06-07 12:15:00|12390.32|12390.32|12383.4|12383.4|12394.27|12394.27|12383.4|12383.4|0
1654604400000|2022-06-07 12:20:00|12382.04|12382.04|12385.99|12385.99|12385.99|12385.99|12376.11|12376.11|0
1654604700000|2022-06-07 12:25:00|12384.62|12384.62|12385.21|12385.21|12388.57|12388.57|12381.26|12381.26|0
1654605000000|2022-06-07 12:30:00|12384.14|12384.14|12384.79|12384.79|12396.64|12396.64|12383.3|12383.3|0
1654605300000|2022-06-07 12:35:00|12388.74|12388.74|12369.8|12369.8|12388.74|12388.74|12369.8|12369.8|0
1654605600000|2022-06-07 12:40:00|12377.7|12377.7|12384.76|12384.76|12384.76|12384.76|12377.7|12377.7|0
1654605900000|2022-06-07 12:45:00|12387.49|12387.49|12392.88|12392.88|12399.33|12399.33|12387.49|12387.49|0
1654606200000|2022-06-07 12:50:00|12394.86|12394.86|12385.15|12385.15|12410.19|12410.19|12385.15|12385.15|0
1654606500000|2022-06-07 12:55:00|12383.18|12383.18|12383.82|12383.82|12391.46|12391.46|12381.85|12381.85|0
1654606800000|2022-06-07 13:00:00|12383.22|12383.22|12384.35|12384.35|12387.09|12387.09|12373.95|12373.95|0
1654607100000|2022-06-07 13:05:00|12382.38|12382.38|12383.33|12383.33|12386.18|12386.18|12378.29|12378.29|0
1654607400000|2022-06-07 13:10:00|12385.31|12385.31|12376.96|12376.96|12391.23|12391.23|12376.96|12376.96|0
1654607700000|2022-06-07 13:15:00|12375.89|12375.89|12362.34|12362.34|12377.69|12377.69|12362.34|12362.34|0
1654608000000|2022-06-07 13:20:00|12361.93|12361.93|12362.93|12362.93|12365.98|12365.98|12360.66|12360.66|0
1654608300000|2022-06-07 13:25:00|12360.96|12360.96|12355.8|12355.8|12372.96|12372.96|12351.85|12351.85|0
1654608600000|2022-06-07 13:30:00|12354.43|12354.43|12361.1|12361.1|12361.1|12361.1|12344.55|12344.55|0
1654608900000|2022-06-07 13:35:00|12362.71|12362.71|12347.73|12347.73|12367.72|12367.72|12345.76|12345.76|0
1654609200000|2022-06-07 13:40:00|12345.76|12345.76|12334.72|12334.72|12361.7|12361.7|12334.72|12334.72|0
1654609500000|2022-06-07 13:45:00|12336.7|12336.7|12310.66|12310.66|12336.7|12336.7|12310.66|12310.66|0
1654609800000|2022-06-07 13:50:00|12311.26|12311.26|12308.69|12308.69|12333.18|12333.18|12308.69|12308.69|0
1654610100000|2022-06-07 13:55:00|12303.22|12303.22|12264.45|12264.45|12303.22|12303.22|12262.47|12262.47|0
1654610400000|2022-06-07 14:00:00|12266.42|12266.42|12314.53|12314.53|12316.5|12316.5|12266.42|12266.42|0
1654610700000|2022-06-07 14:05:00|12310.58|12310.58|12297.13|12297.13|12321.82|12321.82|12295.15|12295.15|0
1654611000000|2022-06-07 14:10:00|12299.1|12299.1|12300.57|12300.57|12305.5|12305.5|12294.26|12294.26|0
1654611300000|2022-06-07 14:15:00|12304.52|12304.52|12305.64|12305.64|12315.37|12315.37|12302.01|12302.01|0
1654611600000|2022-06-07 14:20:00|12307.62|12307.62|12301.62|12301.62|12310.35|12310.35|12299.11|12299.11|0
1654611900000|2022-06-07 14:25:00|12299.64|12299.64|12328.86|12328.86|12328.86|12328.86|12299.64|12299.64|0
1654612200000|2022-06-07 14:30:00|12324.91|12324.91|12348.11|12348.11|12349.17|12349.17|12322.17|12322.17|0
1654612500000|2022-06-07 14:35:00|12348.64|12348.64|12372.17|12372.17|12372.17|12372.17|12346.74|12346.74|0
1654612800000|2022-06-07 14:40:00|12371.63|12371.63|12377.88|12377.88|12386.57|12386.57|12368.8|12368.8|0
1654613100000|2022-06-07 14:45:00|12379.25|12379.25|12383.47|12383.47|12393|12393|12377.54|12377.54|0
1654613400000|2022-06-07 14:50:00|12382.11|12382.11|12386.54|12386.54|12390|12390|12382.11|12382.11|0
1654613700000|2022-06-07 14:55:00|12386.12|12386.12|12382.6|12382.6|12391.31|12391.31|12382.6|12382.6|0
1654614000000|2022-06-07 15:00:00|12383.2|12383.2|12378.84|12378.84|12389.25|12389.25|12374.89|12374.89|0
1654614300000|2022-06-07 15:05:00|12376.87|12376.87|12380.31|12380.31|12383.95|12383.95|12375.3|12375.3|0
1654614600000|2022-06-07 15:10:00|12378.33|12378.33|12380.83|12380.83|12389.44|12389.44|12375.51|12375.51|0
1654614900000|2022-06-07 15:15:00|12378.86|12378.86|12373.47|12373.47|12382.73|12382.73|12373.47|12373.47|0
1654615200000|2022-06-07 15:20:00|12372.11|12372.11|12370.57|12370.57|12373.31|12373.31|12367.99|12367.99|0
1654615500000|2022-06-07 15:25:00|12368.6|12368.6|12370.12|12370.12|12381.38|12381.38|12364.65|12364.65|0
1654672500000|2022-06-08 07:15:00|12445.59|12445.59|12438.76|12438.76|12448.33|12448.33|12424.63|12424.63|0
1654672800000|2022-06-08 07:20:00|12434.81|12434.81|12425.93|12425.93|12441.12|12441.12|12423.95|12423.95|0
1654673100000|2022-06-08 07:25:00|12429.88|12429.88|12398.76|12398.76|12429.88|12429.88|12398.76|12398.76|0
1654673400000|2022-06-08 07:30:00|12404.23|12404.23|12402.76|12402.76|12409.41|12409.41|12380.4|12380.4|0
1654673700000|2022-06-08 07:35:00|12404.13|12404.13|12385.75|12385.75|12404.13|12404.13|12379.82|12379.82|0
1654674000000|2022-06-08 07:40:00|12386.57|12386.57|12406.11|12406.11|12409.45|12409.45|12386.57|12386.57|0
1654674300000|2022-06-08 07:45:00|12398.21|12398.21|12366.86|12366.86|12398.37|12398.37|12366.86|12366.86|0
1654674600000|2022-06-08 07:50:00|12364.18|12364.18|12374.66|12374.66|12387.22|12387.22|12362.81|12362.81|0
1654674900000|2022-06-08 07:55:00|12371.93|12371.93|12388.86|12388.86|12393.42|12393.42|12371.93|12371.93|0
1654675200000|2022-06-08 08:00:00|12387.25|12387.25|12393.47|12393.47|12396.2|12396.2|12381.77|12381.77|0
1654675500000|2022-06-08 08:05:00|12391.49|12391.49|12399.31|12399.31|12399.31|12399.31|12380.71|12380.71|0
1654675800000|2022-06-08 08:10:00|12401.28|12401.28|12410.49|12410.49|12411.31|12411.31|12399.31|12399.31|0
1654676100000|2022-06-08 08:15:00|12411.86|12411.86|12388.68|12388.68|12412.27|12412.27|12388.68|12388.68|0
1654676400000|2022-06-08 08:20:00|12390.65|12390.65|12411.02|12411.02|12422.56|12422.56|12390.65|12390.65|0
1654676700000|2022-06-08 08:25:00|12409.04|12409.04|12401.14|12401.14|12409.94|12409.94|12401.14|12401.14|0
1654677000000|2022-06-08 08:30:00|12397.19|12397.19|12402.47|12402.47|12402.47|12402.47|12381.7|12381.7|0
1654677300000|2022-06-08 08:35:00|12412.34|12412.34|12429.71|12429.71|12429.71|12429.71|12412.34|12412.34|0
1654677600000|2022-06-08 08:40:00|12435.63|12435.63|12445.6|12445.6|12448.06|12448.06|12435.63|12435.63|0
1654677900000|2022-06-08 08:45:00|12446.97|12446.97|12437.32|12437.32|12451.14|12451.14|12437.32|12437.32|0
1654678200000|2022-06-08 08:50:00|12435.95|12435.95|12421.63|12421.63|12436.5|12436.5|12410.46|12410.46|0
1654678500000|2022-06-08 08:55:00|12419.65|12419.65|12427.7|12427.7|12429.07|12429.07|12415.7|12415.7|0
1654678800000|2022-06-08 09:00:00|12419.8|12419.8|12412.78|12412.78|12420.41|12420.41|12412.78|12412.78|0
1654679100000|2022-06-08 09:05:00|12410.8|12410.8|12417.1|12417.1|12418.25|12418.25|12410.8|12410.8|0
1654679400000|2022-06-08 09:10:00|12419.08|12419.08|12419.76|12419.76|12419.76|12419.76|12411.26|12411.26|0
1654679700000|2022-06-08 09:15:00|12415.81|12415.81|12405.8|12405.8|12416.42|12416.42|12392.59|12392.59|0
1654680000000|2022-06-08 09:20:00|12406.4|12406.4|12403.82|12403.82|12415.82|12415.82|12403.82|12403.82|0
1654680300000|2022-06-08 09:25:00|12407.77|12407.77|12391.93|12391.93|12412.27|12412.27|12391.93|12391.93|0
1654680600000|2022-06-08 09:30:00|12392.35|12392.35|12386.55|12386.55|12392.35|12392.35|12386.55|12386.55|0
1654680900000|2022-06-08 09:35:00|12387.08|12387.08|12369.16|12369.16|12387.08|12387.08|12369.16|12369.16|0
1654681200000|2022-06-08 09:40:00|12371.9|12371.9|12364.61|12364.61|12371.9|12371.9|12362.92|12362.92|0
1654681500000|2022-06-08 09:45:00|12368.55|12368.55|12368.71|12368.71|12368.71|12368.71|12352.76|12352.76|0
1654681800000|2022-06-08 09:50:00|12371.44|12371.44|12363.89|12363.89|12380.1|12380.1|12361.16|12361.16|0
1654682100000|2022-06-08 09:55:00|12365.87|12365.87|12347.03|12347.03|12365.87|12365.87|12342.32|12342.32|0
1654682400000|2022-06-08 10:00:00|12345.8|12345.8|12319.75|12319.75|12345.8|12345.8|12316.24|12316.24|0
1654682700000|2022-06-08 10:05:00|12313.82|12313.82|12315.79|12315.79|12315.79|12315.79|12295.98|12295.98|0
1654683000000|2022-06-08 10:10:00|12316.32|12316.32|12317.18|12317.18|12317.18|12317.18|12314.95|12314.95|0
1654683300000|2022-06-08 10:15:00|12318.54|12318.54|12339.2|12339.2|12339.2|12339.2|12318.54|12318.54|0
1654683600000|2022-06-08 10:20:00|12337.22|12337.22|12344.22|12344.22|12344.22|12344.22|12337.22|12337.22|0
1654683900000|2022-06-08 10:25:00|12342.24|12342.24|12334.65|12334.65|12348.32|12348.32|12334.65|12334.65|0
1654684200000|2022-06-08 10:30:00|12334.11|12334.11|12334.41|12334.41|12335.01|12335.01|12330.61|12330.61|0
1654684500000|2022-06-08 10:35:00|12333.81|12333.81|12328.25|12328.25|12333.81|12333.81|12325.67|12325.67|0
1654684800000|2022-06-08 10:40:00|12326.28|12326.28|12320.2|12320.2|12326.28|12326.28|12315.04|12315.04|0
1654685100000|2022-06-08 10:45:00|12321.56|12321.56|12321.33|12321.33|12322.17|12322.17|12320.2|12320.2|0
1654685400000|2022-06-08 10:50:00|12320.73|12320.73|12333.09|12333.09|12333.09|12333.09|12320.73|12320.73|0
1654685700000|2022-06-08 10:55:00|12334.17|12334.17|12324.28|12324.28|12336.14|12336.14|12322.91|12322.91|0
1654686000000|2022-06-08 11:00:00|12323.74|12323.74|12330.96|12330.96|12330.96|12330.96|12319.64|12319.64|0
1654686300000|2022-06-08 11:05:00|12331.5|12331.5|12335.83|12335.83|12339.78|12339.78|12331.5|12331.5|0
1654686600000|2022-06-08 11:10:00|12336.67|12336.67|12348.14|12348.14|12349.52|12349.52|12336.67|12336.67|0
1654686900000|2022-06-08 11:15:00|12350.12|12350.12|12354.83|12354.83|12354.83|12354.83|12350.12|12350.12|0
1654687200000|2022-06-08 11:20:00|12356.2|12356.2|12352.56|12352.56|12356.2|12356.2|12346.32|12346.32|0
1654687500000|2022-06-08 11:25:00|12353.63|12353.63|12360.69|12360.69|12360.69|12360.69|12353.63|12353.63|0
1654687800000|2022-06-08 11:30:00|12362.67|12362.67|12356.42|12356.42|12364.64|12364.64|12356.42|12356.42|0
1654688100000|2022-06-08 11:35:00|12354.45|12354.45|12333.9|12333.9|12354.45|12354.45|12333.9|12333.9|0
1654688400000|2022-06-08 11:40:00|12335.26|12335.26|12331.66|12331.66|12336.02|12336.02|12326.76|12326.76|0
1654688700000|2022-06-08 11:45:00|12337.13|12337.13|12335.16|12335.16|12339.87|12339.87|12335.16|12335.16|0
1654689000000|2022-06-08 11:50:00|12337.13|12337.13|12338.65|12338.65|12345.94|12345.94|12337.13|12337.13|0
1654689300000|2022-06-08 11:55:00|12337.58|12337.58|12349.8|12349.8|12351.17|12351.17|12335.44|12335.44|0
1654689600000|2022-06-08 12:00:00|12351.17|12351.17|12346.57|12346.57|12353.98|12353.98|12346.57|12346.57|0
1654689900000|2022-06-08 12:05:00|12352.49|12352.49|12336.1|12336.1|12352.49|12352.49|12335.56|12335.56|0
1654690200000|2022-06-08 12:10:00|12334.13|12334.13|12341.09|12341.09|12349.98|12349.98|12332.22|12332.22|0
1654690500000|2022-06-08 12:15:00|12340.68|12340.68|12344.7|12344.7|12345.93|12345.93|12340.68|12340.68|0
1654690800000|2022-06-08 12:20:00|12343.33|12343.33|12342.81|12342.81|12352.9|12352.9|12342.81|12342.81|0
1654691100000|2022-06-08 12:25:00|12346.76|12346.76|12351.01|12351.01|12351.01|12351.01|12342.81|12342.81|0
1654691400000|2022-06-08 12:30:00|12347.06|12347.06|12326.68|12326.68|12347.06|12347.06|12322.58|12322.58|0
1654691700000|2022-06-08 12:35:00|12327.89|12327.89|12346.35|12346.35|12346.35|12346.35|12327.89|12327.89|0
1654692000000|2022-06-08 12:40:00|12344.37|12344.37|12336.12|12336.12|12344.78|12344.78|12330.81|12330.81|0
1654692300000|2022-06-08 12:45:00|12334.76|12334.76|12334.15|12334.15|12334.76|12334.76|12330.81|12330.81|0
1654692600000|2022-06-08 12:50:00|12338.1|12338.1|12322.22|12322.22|12338.1|12338.1|12322.22|12322.22|0
1654692900000|2022-06-08 12:55:00|12324.2|12324.2|12316.54|12316.54|12330.88|12330.88|12316.54|12316.54|0
1654693200000|2022-06-08 13:00:00|12317.91|12317.91|12313.28|12313.28|12319.89|12319.89|12312.68|12312.68|0
1654693500000|2022-06-08 13:05:00|12315.26|12315.26|12319.81|12319.81|12321.18|12321.18|12311.31|12311.31|0
1654693800000|2022-06-08 13:10:00|12320.42|12320.42|12325.73|12325.73|12326.33|12326.33|12319.6|12319.6|0
1654694100000|2022-06-08 13:15:00|12327.7|12327.7|12311.37|12311.37|12327.7|12327.7|12311.37|12311.37|0
1654694400000|2022-06-08 13:20:00|12313.34|12313.34|12294.81|12294.81|12313.34|12313.34|12294.81|12294.81|0
1654694700000|2022-06-08 13:25:00|12292.84|12292.84|12287.14|12287.14|12296.25|12296.25|12284.41|12284.41|0
1654695000000|2022-06-08 13:30:00|12285.17|12285.17|12272.9|12272.9|12295.57|12295.57|12268.18|12268.18|0
1654695300000|2022-06-08 13:35:00|12273.97|12273.97|12326.37|12326.37|12327.13|12327.13|12273.97|12273.97|0
1654695600000|2022-06-08 13:40:00|12324.39|12324.39|12308.22|12308.22|12324.39|12324.39|12306.69|12306.69|0
1654695900000|2022-06-08 13:45:00|12310.2|12310.2|12325.03|12325.03|12327.01|12327.01|12308.22|12308.22|0
1654696200000|2022-06-08 13:50:00|12323.66|12323.66|12322.61|12322.61|12328.22|12328.22|12313.64|12313.64|0
1654696500000|2022-06-08 13:55:00|12323.87|12323.87|12323.85|12323.85|12345.26|12345.26|12323.85|12323.85|0
1654696800000|2022-06-08 14:00:00|12322.48|12322.48|12305.56|12305.56|12323.32|12323.32|12302.83|12302.83|0
1654697100000|2022-06-08 14:05:00|12308.3|12308.3|12320.8|12320.8|12320.8|12320.8|12303.14|12303.14|0
1654697400000|2022-06-08 14:10:00|12322.17|12322.17|12291.52|12291.52|12322.17|12322.17|12286.37|12286.37|0
1654697700000|2022-06-08 14:15:00|12289.55|12289.55|12289.58|12289.58|12289.58|12289.58|12275.72|12275.72|0
1654698000000|2022-06-08 14:20:00|12291.55|12291.55|12312.71|12312.71|12312.71|12312.71|12291.55|12291.55|0
1654698300000|2022-06-08 14:25:00|12314.07|12314.07|12312.46|12312.46|12318.26|12318.26|12309.36|12309.36|0
1654698600000|2022-06-08 14:30:00|12312.88|12312.88|12335.13|12335.13|12335.66|12335.66|12312.88|12312.88|0
1654698900000|2022-06-08 14:35:00|12332.39|12332.39|12327.74|12327.74|12335.37|12335.37|12327.74|12327.74|0
1654699200000|2022-06-08 14:40:00|12327.14|12327.14|12313.46|12313.46|12330.86|12330.86|12313.46|12313.46|0
1654699500000|2022-06-08 14:45:00|12312.92|12312.92|12310.86|12310.86|12314.81|12314.81|12304.64|12304.64|0
1654699800000|2022-06-08 14:50:00|12308.89|12308.89|12323.02|12323.02|12323.02|12323.02|12308.89|12308.89|0
1654700100000|2022-06-08 14:55:00|12324.99|12324.99|12332.37|12332.37|12332.37|12332.37|12321.2|12321.2|0
1654700400000|2022-06-08 15:00:00|12333.21|12333.21|12324.84|12324.84|12336.99|12336.99|12323.89|12323.89|0
1654700700000|2022-06-08 15:05:00|12326.21|12326.21|12320.29|12320.29|12331.52|12331.52|12318.31|12318.31|0
1654701000000|2022-06-08 15:10:00|12319.75|12319.75|12311.87|12311.87|12321.73|12321.73|12311.87|12311.87|0
1654701300000|2022-06-08 15:15:00|12314.61|12314.61|12323.94|12323.94|12325.92|12325.92|12314.61|12314.61|0
1654701600000|2022-06-08 15:20:00|12323.52|12323.52|12330.36|12330.36|12337.42|12337.42|12323.52|12323.52|0
1654701900000|2022-06-08 15:25:00|12331.72|12331.72|12333.4|12333.4|12337.79|12337.79|12327.01|12327.01|0
1654758900000|2022-06-09 07:15:00|12095.66|12095.66|12092.37|12092.37|12095.66|12095.66|12074.05|12074.05|0
1654759200000|2022-06-09 07:20:00|12094.35|12094.35|12108.39|12108.39|12108.39|12108.39|12094.35|12094.35|0
1654759500000|2022-06-09 07:25:00|12106.41|12106.41|12104.64|12104.64|12118.26|12118.26|12104.64|12104.64|0
1654759800000|2022-06-09 07:30:00|12106.61|12106.61|12082.17|12082.17|12107.39|12107.39|12080.81|12080.81|0
1654760100000|2022-06-09 07:35:00|12083.78|12083.78|12115.01|12115.01|12115.01|12115.01|12079.09|12079.09|0
1654760400000|2022-06-09 07:40:00|12119.11|12119.11|12132.45|12132.45|12132.45|12132.45|12119.11|12119.11|0
1654760700000|2022-06-09 07:45:00|12133.81|12133.81|12138.44|12138.44|12143.1|12143.1|12133.81|12133.81|0
1654761000000|2022-06-09 07:50:00|12138.98|12138.98|12164.69|12164.69|12167.41|12167.41|12138.98|12138.98|0
1654761300000|2022-06-09 07:55:00|12162.72|12162.72|12157.81|12157.81|12165.71|12165.71|12157.81|12157.81|0
1654761600000|2022-06-09 08:00:00|12155.84|12155.84|12139.92|12139.92|12155.84|12155.84|12139.92|12139.92|0
1654761900000|2022-06-09 08:05:00|12142.65|12142.65|12114.58|12114.58|12143.07|12143.07|12114.58|12114.58|0
1654762200000|2022-06-09 08:10:00|12115.19|12115.19|12082.82|12082.82|12116.9|12116.9|12082.82|12082.82|0
1654762500000|2022-06-09 08:15:00|12082|12082|12082.1|12082.1|12091.27|12091.27|12082|12082|0
1654762800000|2022-06-09 08:20:00|12078.15|12078.15|12096.7|12096.7|12096.7|12096.7|12077.62|12077.62|0
1654763100000|2022-06-09 08:25:00|12092.75|12092.75|12083.16|12083.16|12097.14|12097.14|12083.16|12083.16|0
1654763400000|2022-06-09 08:30:00|12093.03|12093.03|12101.16|12101.16|12101.76|12101.76|12092.5|12092.5|0
1654763700000|2022-06-09 08:35:00|12101.98|12101.98|12121.66|12121.66|12121.66|12121.66|12101.98|12101.98|0
1654764000000|2022-06-09 08:40:00|12124.39|12124.39|12118.58|12118.58|12126.37|12126.37|12115.84|12115.84|0
1654764300000|2022-06-09 08:45:00|12117.97|12117.97|12129.71|12129.71|12129.71|12129.71|12108.12|12108.12|0
1654764600000|2022-06-09 08:50:00|12133.66|12133.66|12127.73|12127.73|12135.02|12135.02|12126.37|12126.37|0
1654764900000|2022-06-09 08:55:00|12129.1|12129.1|12122.11|12122.11|12129.1|12129.1|12122.11|12122.11|0
1654765200000|2022-06-09 09:00:00|12120.3|12120.3|12138.21|12138.21|12138.21|12138.21|12114.98|12114.98|0
1654765500000|2022-06-09 09:05:00|12134.26|12134.26|12138.86|12138.86|12139.39|12139.39|12134.26|12134.26|0
1654765800000|2022-06-09 09:10:00|12139.39|12139.39|12138.63|12138.63|12141.37|12141.37|12135.61|12135.61|0
1654766100000|2022-06-09 09:15:00|12140.61|12140.61|12149.26|12149.26|12150.63|12150.63|12140.61|12140.61|0
1654766400000|2022-06-09 09:20:00|12152|12152|12151.7|12151.7|12163.1|12163.1|12151.7|12151.7|0
1654766700000|2022-06-09 09:25:00|12154.44|12154.44|12147.26|12147.26|12154.97|12154.97|12140.73|12140.73|0
1654767000000|2022-06-09 09:30:00|12143.31|12143.31|12153.76|12153.76|12159.26|12159.26|12141.94|12141.94|0
1654767300000|2022-06-09 09:35:00|12155.73|12155.73|12176.31|12176.31|12176.31|12176.31|12155.73|12155.73|0
1654767600000|2022-06-09 09:40:00|12178.29|12178.29|12181.63|12181.63|12181.63|12181.63|12178.29|12178.29|0
1654767900000|2022-06-09 09:45:00|12176.16|12176.16|12194.92|12194.92|12194.92|12194.92|12170.24|12170.24|0
1654768200000|2022-06-09 09:50:00|12194.32|12194.32|12202.14|12202.14|12206.09|12206.09|12194.32|12194.32|0
1654768500000|2022-06-09 09:55:00|12201.72|12201.72|12183.29|12183.29|12201.72|12201.72|12182.88|12182.88|0
1654768800000|2022-06-09 10:00:00|12185.26|12185.26|12183.87|12183.87|12189.21|12189.21|12181.32|12181.32|0
1654769100000|2022-06-09 10:05:00|12185.85|12185.85|12183.95|12183.95|12195.38|12195.38|12183.95|12183.95|0
1654769400000|2022-06-09 10:10:00|12181.97|12181.97|12173.04|12173.04|12181.97|12181.97|12165.14|12165.14|0
1654769700000|2022-06-09 10:15:00|12172.62|12172.62|12177.94|12177.94|12179.91|12179.91|12172.62|12172.62|0
1654770000000|2022-06-09 10:20:00|12176.86|12176.86|12186.13|12186.13|12186.13|12186.13|12176.86|12176.86|0
1654770300000|2022-06-09 10:25:00|12184.16|12184.16|12203.41|12203.41|12205.38|12205.38|12184.16|12184.16|0
1654770600000|2022-06-09 10:30:00|12205.05|12205.05|12194.83|12194.83|12205.05|12205.05|12194.83|12194.83|0
1654770900000|2022-06-09 10:35:00|12195.65|12195.65|12197.62|12197.62|12205.52|12205.52|12195.65|12195.65|0
1654771200000|2022-06-09 10:40:00|12199.6|12199.6|12211.61|12211.61|12211.61|12211.61|12199.6|12199.6|0
1654771500000|2022-06-09 10:45:00|12208.88|12208.88|12215.16|12215.16|12221.02|12221.02|12208.88|12208.88|0
1654771800000|2022-06-09 10:50:00|12217.3|12217.3|12216.31|12216.31|12218.89|12218.89|12214.79|12214.79|0
1654772100000|2022-06-09 10:55:00|12218.29|12218.29|12197.5|12197.5|12218.29|12218.29|12197.5|12197.5|0
1654772400000|2022-06-09 11:00:00|12195.53|12195.53|12202.21|12202.21|12203.41|12203.41|12195.53|12195.53|0
1654772700000|2022-06-09 11:05:00|12201.67|12201.67|12192.27|12192.27|12211.5|12211.5|12192.27|12192.27|0
1654773000000|2022-06-09 11:10:00|12191.01|12191.01|12194.35|12194.35|12200.88|12200.88|12187.06|12187.06|0
1654773300000|2022-06-09 11:15:00|12190.41|12190.41|12185.69|12185.69|12196.33|12196.33|12185.69|12185.69|0
1654773600000|2022-06-09 11:20:00|12184.32|12184.32|12218.55|12218.55|12253.94|12253.94|12184.32|12184.32|0
1654773900000|2022-06-09 11:25:00|12214.6|12214.6|12209.68|12209.68|12216.57|12216.57|12208.31|12208.31|0
1654774200000|2022-06-09 11:30:00|12208.86|12208.86|12203.55|12203.55|12208.86|12208.86|12203.55|12203.55|0
1654774500000|2022-06-09 11:35:00|12203.13|12203.13|12200.22|12200.22|12208.88|12208.88|12197.38|12197.38|0
1654774800000|2022-06-09 11:40:00|12201.59|12201.59|12195.76|12195.76|12201.59|12201.59|12194.39|12194.39|0
1654775100000|2022-06-09 11:45:00|12195.22|12195.22|12183.01|12183.01|12245.52|12245.52|12181.64|12181.64|0
1654775400000|2022-06-09 11:50:00|12183.55|12183.55|12179.95|12179.95|12186.53|12186.53|12178.58|12178.58|0
1654775700000|2022-06-09 11:55:00|12177.27|12177.27|12159.68|12159.68|12177.27|12177.27|12154.34|12154.34|0
1654776000000|2022-06-09 12:00:00|12155.73|12155.73|12148.46|12148.46|12155.73|12155.73|12143.91|12143.91|0
1654776300000|2022-06-09 12:05:00|12148.04|12148.04|12140.4|12140.4|12148.04|12148.04|12140.4|12140.4|0
1654776600000|2022-06-09 12:10:00|12142.38|12142.38|12112.33|12112.33|12142.38|12142.38|12110.55|12110.55|0
1654776900000|2022-06-09 12:15:00|12110.96|12110.96|12114.11|12114.11|12114.11|12114.11|12097.9|12097.9|0
1654777200000|2022-06-09 12:20:00|12112.14|12112.14|12109.05|12109.05|12115.53|12115.53|12103.12|12103.12|0
1654777500000|2022-06-09 12:25:00|12107.07|12107.07|12110.83|12110.83|12111.44|12111.44|12107.07|12107.07|0
1654777800000|2022-06-09 12:30:00|12112.44|12112.44|12098.73|12098.73|12116.07|12116.07|12097.65|12097.65|0
1654778100000|2022-06-09 12:35:00|12092.8|12092.8|12087.7|12087.7|12096.36|12096.36|12085.73|12085.73|0
1654778400000|2022-06-09 12:40:00|12079.8|12079.8|12077.06|12077.06|12084.16|12084.16|12075.08|12075.08|0
1654778700000|2022-06-09 12:45:00|12076.24|12076.24|12049.07|12049.07|12076.24|12076.24|12047.26|12047.26|0
1654779000000|2022-06-09 12:50:00|12041.17|12041.17|12027.1|12027.1|12046.32|12046.32|12011.31|12011.31|0
1654779300000|2022-06-09 12:55:00|12029.08|12029.08|12038.13|12038.13|12048.48|12048.48|12029.08|12029.08|0
1654779600000|2022-06-09 13:00:00|12036.16|12036.16|12045.88|12045.88|12051.95|12051.95|12036.16|12036.16|0
1654779900000|2022-06-09 13:05:00|12045.46|12045.46|12036.52|12036.52|12045.46|12045.46|12034.71|12034.71|0
1654780200000|2022-06-09 13:10:00|12037.89|12037.89|12049.28|12049.28|12053.77|12053.77|12037.89|12037.89|0
1654780500000|2022-06-09 13:15:00|12045.33|12045.33|12051.48|12051.48|12051.48|12051.48|12040.85|12040.85|0
1654780800000|2022-06-09 13:20:00|12055.43|12055.43|12057.71|12057.71|12065|12065|12055.43|12055.43|0
1654781100000|2022-06-09 13:25:00|12059.68|12059.68|12053.19|12053.19|12060.29|12060.29|12053.19|12053.19|0
1654781400000|2022-06-09 13:30:00|12055.17|12055.17|12058.84|12058.84|12063.55|12063.55|12038.45|12038.45|0
1654781700000|2022-06-09 13:35:00|12058.3|12058.3|12041.75|12041.75|12067.94|12067.94|12041.75|12041.75|0
1654782000000|2022-06-09 13:40:00|12045.7|12045.7|12033.99|12033.99|12053.6|12053.6|12027.35|12027.35|0
1654782300000|2022-06-09 13:45:00|12032.01|12032.01|12065.66|12065.66|12065.66|12065.66|12030.04|12030.04|0
1654782600000|2022-06-09 13:50:00|12060.34|12060.34|12086.08|12086.08|12086.08|12086.08|12060.34|12060.34|0
1654782900000|2022-06-09 13:55:00|12078.18|12078.18|12065.95|12065.95|12082.54|12082.54|12065.95|12065.95|0
1654783200000|2022-06-09 14:00:00|12066.48|12066.48|12063.97|12063.97|12070.92|12070.92|12061.57|12061.57|0
1654783500000|2022-06-09 14:05:00|12060.02|12060.02|12042.96|12042.96|12060.02|12060.02|12032.84|12032.84|0
1654783800000|2022-06-09 14:10:00|12040.23|12040.23|12031.54|12031.54|12040.23|12040.23|12016.63|12016.63|0
1654784100000|2022-06-09 14:15:00|12032.91|12032.91|12037.99|12037.99|12050.59|12050.59|12032.91|12032.91|0
1654784400000|2022-06-09 14:20:00|12041.94|12041.94|12048.7|12048.7|12052.65|12052.65|12041.94|12041.94|0
1654784700000|2022-06-09 14:25:00|12046.72|12046.72|12057.28|12057.28|12064.57|12064.57|12046.72|12046.72|0
1654785000000|2022-06-09 14:30:00|12059.25|12059.25|12053.9|12053.9|12065.38|12065.38|12051.11|12051.11|0
1654785300000|2022-06-09 14:35:00|12051.93|12051.93|12054.19|12054.19|12065.75|12065.75|12047.98|12047.98|0
1654785600000|2022-06-09 14:40:00|12052.99|12052.99|12045.85|12045.85|12052.99|12052.99|12037.18|12037.18|0
1654785900000|2022-06-09 14:45:00|12043.88|12043.88|12052.2|12052.2|12054.93|12054.93|12043.88|12043.88|0
1654786200000|2022-06-09 14:50:00|12050.83|12050.83|12036.73|12036.73|12050.83|12050.83|12036.59|12036.59|0
1654786500000|2022-06-09 14:55:00|12032.78|12032.78|12056.48|12056.48|12061.8|12061.8|12032.78|12032.78|0
1654786800000|2022-06-09 15:00:00|12062.4|12062.4|12051.66|12051.66|12064.38|12064.38|12049.68|12049.68|0
1654787100000|2022-06-09 15:05:00|12053.63|12053.63|12056.9|12056.9|12065.87|12065.87|12053.26|12053.26|0
1654787400000|2022-06-09 15:10:00|12054.93|12054.93|12059.78|12059.78|12064.61|12064.61|12054.93|12054.93|0
1654787700000|2022-06-09 15:15:00|12057.81|12057.81|12054.61|12054.61|12060.09|12060.09|12052.63|12052.63|0
1654788000000|2022-06-09 15:20:00|12051.87|12051.87|12061.91|12061.91|12061.97|12061.97|12049.83|12049.83|0
1654788300000|2022-06-09 15:25:00|12063.27|12063.27|12053.92|12053.92|12066.01|12066.01|12052.06|12052.06|0
1654845300000|2022-06-10 07:15:00|11950.53|11950.53|11927.06|11927.06|11952.88|11952.88|11926.11|11926.11|0
1654845600000|2022-06-10 07:20:00|11927.48|11927.48|11923.21|11923.21|11932.49|11932.49|11918.36|11918.36|0
1654845900000|2022-06-10 07:25:00|11920.48|11920.48|11914.46|11914.46|11930.35|11930.35|11914.46|11914.46|0
1654846200000|2022-06-10 07:30:00|11917.19|11917.19|11897|11897|11917.19|11917.19|11889.56|11889.56|0
1654846500000|2022-06-10 07:35:00|11904.9|11904.9|11935.16|11935.16|11935.16|11935.16|11904.9|11904.9|0
1654846800000|2022-06-10 07:40:00|11934.56|11934.56|11938.54|11938.54|11955.07|11955.07|11930.01|11930.01|0
1654847100000|2022-06-10 07:45:00|11938.95|11938.95|11921.32|11921.32|11941.75|11941.75|11921.32|11921.32|0
1654847400000|2022-06-10 07:50:00|11915.4|11915.4|11895.22|11895.22|11918.13|11918.13|11888.77|11888.77|0
1654847700000|2022-06-10 07:55:00|11896.59|11896.59|11869.55|11869.55|11898.57|11898.57|11869.55|11869.55|0
1654848000000|2022-06-10 08:00:00|11866.81|11866.81|11902.56|11902.56|11915|11915|11866.81|11866.81|0
1654848300000|2022-06-10 08:05:00|11901.35|11901.35|11892.63|11892.63|11901.35|11901.35|11886.1|11886.1|0
1654848600000|2022-06-10 08:10:00|11893.04|11893.04|11906.15|11906.15|11906.15|11906.15|11893.04|11893.04|0
1654848900000|2022-06-10 08:15:00|11907.51|11907.51|11909.05|11909.05|11914.97|11914.97|11907.07|11907.07|0
1654849200000|2022-06-10 08:20:00|11903.13|11903.13|11906.01|11906.01|11915.43|11915.43|11902.06|11902.06|0
1654849500000|2022-06-10 08:25:00|11911.94|11911.94|11905.19|11905.19|11918.86|11918.86|11897.96|11897.96|0
1654849800000|2022-06-10 08:30:00|11903.58|11903.58|11896.71|11896.71|11903.91|11903.91|11895.89|11895.89|0
1654850100000|2022-06-10 08:35:00|11900.81|11900.81|11899.39|11899.39|11904.71|11904.71|11890.89|11890.89|0
1654850400000|2022-06-10 08:40:00|11897.42|11897.42|11895.05|11895.05|11897.42|11897.42|11885.36|11885.36|0
1654850700000|2022-06-10 08:45:00|11899|11899|11909.55|11909.55|11914.15|11914.15|11895.05|11895.05|0
1654851000000|2022-06-10 08:50:00|11911.52|11911.52|11915.25|11915.25|11917.29|11917.29|11908.56|11908.56|0
1654851300000|2022-06-10 08:55:00|11916.61|11916.61|11902.4|11902.4|11916.61|11916.61|11899.06|11899.06|0
1654851600000|2022-06-10 09:00:00|11903.47|11903.47|11919.21|11919.21|11922.02|11922.02|11903.47|11903.47|0
1654851900000|2022-06-10 09:05:00|11919.63|11919.63|11936.5|11936.5|11936.5|11936.5|11919.63|11919.63|0
1654852200000|2022-06-10 09:10:00|11934.53|11934.53|11943.2|11943.2|11943.2|11943.2|11932.19|11932.19|0
1654852500000|2022-06-10 09:15:00|11941.84|11941.84|11936.28|11936.28|11943.27|11943.27|11936.28|11936.28|0
1654852800000|2022-06-10 09:20:00|11938.25|11938.25|11936.4|11936.4|11942.2|11942.2|11934.21|11934.21|0
1654853100000|2022-06-10 09:25:00|11935.87|11935.87|11933.86|11933.86|11944.39|11944.39|11933.86|11933.86|0
1654853400000|2022-06-10 09:30:00|11935.84|11935.84|11935.06|11935.06|11938.33|11938.33|11931.89|11931.89|0
1654853700000|2022-06-10 09:35:00|11936.43|11936.43|11939.29|11939.29|11942.96|11942.96|11933.53|11933.53|0
1654854000000|2022-06-10 09:40:00|11942.02|11942.02|11943.41|11943.41|11944.83|11944.83|11934.95|11934.95|0
1654854300000|2022-06-10 09:45:00|11945.38|11945.38|11944.36|11944.36|11949.33|11949.33|11941.62|11941.62|0
1654854600000|2022-06-10 09:50:00|11947.09|11947.09|11943.26|11943.26|11951.2|11951.2|11937.27|11937.27|0
1654854900000|2022-06-10 09:55:00|11941.89|11941.89|11945.77|11945.77|11947.21|11947.21|11937.94|11937.94|0
1654855200000|2022-06-10 10:00:00|11946.18|11946.18|11952.76|11952.76|11953.17|11953.17|11946.18|11946.18|0
1654855500000|2022-06-10 10:05:00|11951.39|11951.39|11961.27|11961.27|11961.27|11961.27|11951.39|11951.39|0
1654855800000|2022-06-10 10:10:00|11961.87|11961.87|11957.98|11957.98|11963.13|11963.13|11955.23|11955.23|0
1654856100000|2022-06-10 10:15:00|11958.39|11958.39|11958.14|11958.14|11959.59|11959.59|11956|11956|0
1654856400000|2022-06-10 10:20:00|11960.12|11960.12|11959.64|11959.64|11971.48|11971.48|11958.27|11958.27|0
1654856700000|2022-06-10 10:25:00|11958.27|11958.27|11973.24|11973.24|11973.9|11973.9|11956.59|11956.59|0
1654857000000|2022-06-10 10:30:00|11971.27|11971.27|11962.76|11962.76|11973.24|11973.24|11960.64|11960.64|0
1654857300000|2022-06-10 10:35:00|11964.13|11964.13|11966.06|11966.06|11970.06|11970.06|11960.14|11960.14|0
1654857600000|2022-06-10 10:40:00|11964.09|11964.09|11952.65|11952.65|11964.09|11964.09|11952.47|11952.47|0
1654857900000|2022-06-10 10:45:00|11954.02|11954.02|11954.39|11954.39|11955.83|11955.83|11950.67|11950.67|0
1654858200000|2022-06-10 10:50:00|11958.49|11958.49|11962.9|11962.9|11965.63|11965.63|11953.02|11953.02|0
1654858500000|2022-06-10 10:55:00|11960.92|11960.92|11954.05|11954.05|11960.92|11960.92|11954.05|11954.05|0
1654858800000|2022-06-10 11:00:00|11954.46|11954.46|11961.75|11961.75|11963.73|11963.73|11951.73|11951.73|0
1654859100000|2022-06-10 11:05:00|11965.7|11965.7|11978.23|11978.23|11982.18|11982.18|11965.7|11965.7|0
1654859400000|2022-06-10 11:10:00|11977.02|11977.02|11962.28|11962.28|11977.02|11977.02|11962.28|11962.28|0
1654859700000|2022-06-10 11:15:00|11960.91|11960.91|11961.52|11961.52|11961.52|11961.52|11959.55|11959.55|0
1654860000000|2022-06-10 11:20:00|11959.55|11959.55|11968.81|11968.81|11968.81|11968.81|11959.55|11959.55|0
1654860300000|2022-06-10 11:25:00|11970.79|11970.79|11936.43|11936.43|11970.79|11970.79|11923.24|11923.24|0
1654860600000|2022-06-10 11:30:00|11930.96|11930.96|11937.5|11937.5|11940.23|11940.23|11929.59|11929.59|0
1654860900000|2022-06-10 11:35:00|11940.23|11940.23|11938.87|11938.87|11944.18|11944.18|11938.26|11938.26|0
1654861200000|2022-06-10 11:40:00|11933.4|11933.4|11919.22|11919.22|11933.4|11933.4|11919.22|11919.22|0
1654861500000|2022-06-10 11:45:00|11917.85|11917.85|11923.69|11923.69|11934.24|11934.24|11917.85|11917.85|0
1654861800000|2022-06-10 11:50:00|11925.66|11925.66|11927.25|11927.25|11928.4|11928.4|11925.66|11925.66|0
1654862100000|2022-06-10 11:55:00|11923.15|11923.15|11926.02|11926.02|11928.62|11928.62|11919.21|11919.21|0
1654862400000|2022-06-10 12:00:00|11923.29|11923.29|11919.91|11919.91|11926.02|11926.02|11917.86|11917.86|0
1654862700000|2022-06-10 12:05:00|11920.32|11920.32|11929.39|11929.39|11929.39|11929.39|11917.39|11917.39|0
1654863000000|2022-06-10 12:10:00|11923.46|11923.46|11901.8|11901.8|11923.46|11923.46|11901.8|11901.8|0
1654863300000|2022-06-10 12:15:00|11900.44|11900.44|11909.85|11909.85|11911.83|11911.83|11900.44|11900.44|0
1654863600000|2022-06-10 12:20:00|11905.91|11905.91|11901.2|11901.2|11905.91|11905.91|11899.22|11899.22|0
1654863900000|2022-06-10 12:25:00|11901.62|11901.62|11905.48|11905.48|11908.54|11908.54|11901.62|11901.62|0
1654864200000|2022-06-10 12:30:00|11903.51|11903.51|11848.4|11848.4|11903.51|11903.51|11831.25|11831.25|0
1654864500000|2022-06-10 12:35:00|11836.55|11836.55|11826.3|11826.3|11843.24|11843.24|11824.93|11824.93|0
1654864800000|2022-06-10 12:40:00|11827.67|11827.67|11844.77|11844.77|11849.48|11849.48|11827.67|11827.67|0
1654865100000|2022-06-10 12:45:00|11846.75|11846.75|11844.49|11844.49|11854.53|11854.53|11844.49|11844.49|0
1654865400000|2022-06-10 12:50:00|11841.75|11841.75|11828.5|11828.5|11843.12|11843.12|11825.15|11825.15|0
1654865700000|2022-06-10 12:55:00|11832.45|11832.45|11820.33|11820.33|11832.45|11832.45|11820.1|11820.1|0
1654866000000|2022-06-10 13:00:00|11819.73|11819.73|11841.86|11841.86|11850.29|11850.29|11819.73|11819.73|0
1654866300000|2022-06-10 13:05:00|11839.12|11839.12|11827.01|11827.01|11841.1|11841.1|11827.01|11827.01|0
1654866600000|2022-06-10 13:10:00|11832.93|11832.93|11839.96|11839.96|11839.96|11839.96|11831.56|11831.56|0
1654866900000|2022-06-10 13:15:00|11851.81|11851.81|11847.25|11847.25|11852.57|11852.57|11845.89|11845.89|0
1654867200000|2022-06-10 13:20:00|11849.4|11849.4|11846.35|11846.35|11860.11|11860.11|11836.26|11836.26|0
1654867500000|2022-06-10 13:25:00|11842.4|11842.4|11846.29|11846.29|11848.96|11848.96|11834.09|11834.09|0
1654867800000|2022-06-10 13:30:00|11848.26|11848.26|11817.8|11817.8|11850.24|11850.24|11815.83|11815.83|0
1654868100000|2022-06-10 13:35:00|11821.75|11821.75|11829.25|11829.25|11832.29|11832.29|11817.1|11817.1|0
1654868400000|2022-06-10 13:40:00|11825.3|11825.3|11828.44|11828.44|11828.44|11828.44|11812.73|11812.73|0
1654868700000|2022-06-10 13:45:00|11826.46|11826.46|11821.94|11821.94|11826.46|11826.46|11810.26|11810.26|0
1654869000000|2022-06-10 13:50:00|11820.58|11820.58|11818.6|11818.6|11831.51|11831.51|11815.57|11815.57|0
1654869300000|2022-06-10 13:55:00|11816.62|11816.62|11807.98|11807.98|11818.6|11818.6|11802.34|11802.34|0
1654869600000|2022-06-10 14:00:00|11808.51|11808.51|11795.7|11795.7|11809.88|11809.88|11787.68|11787.68|0
1654869900000|2022-06-10 14:05:00|11793.72|11793.72|11787.82|11787.82|11801.62|11801.62|11782.85|11782.85|0
1654870200000|2022-06-10 14:10:00|11785.85|11785.85|11776.98|11776.98|11787.42|11787.42|11760.15|11760.15|0
1654870500000|2022-06-10 14:15:00|11775.01|11775.01|11775.11|11775.11|11795.36|11795.36|11772.21|11772.21|0
1654870800000|2022-06-10 14:20:00|11773.13|11773.13|11765.91|11765.91|11777.62|11777.62|11765.91|11765.91|0
1654871100000|2022-06-10 14:25:00|11767.28|11767.28|11785.77|11785.77|11785.77|11785.77|11767.28|11767.28|0
1654871400000|2022-06-10 14:30:00|11781.82|11781.82|11792.65|11792.65|11797.62|11797.62|11777.72|11777.72|0
1654871700000|2022-06-10 14:35:00|11790.68|11790.68|11812.91|11812.91|11812.91|11812.91|11789.31|11789.31|0
1654872000000|2022-06-10 14:40:00|11808.96|11808.96|11814.95|11814.95|11814.95|11814.95|11803.64|11803.64|0
1654872300000|2022-06-10 14:45:00|11812.98|11812.98|11824.55|11824.55|11824.55|11824.55|11810.47|11810.47|0
1654872600000|2022-06-10 14:50:00|11826.53|11826.53|11818.79|11818.79|11831.23|11831.23|11818.79|11818.79|0
1654872900000|2022-06-10 14:55:00|11816.82|11816.82|11798.11|11798.11|11818.79|11818.79|11798.11|11798.11|0
1654873200000|2022-06-10 15:00:00|11797.7|11797.7|11813.24|11813.24|11817.19|11817.19|11796.86|11796.86|0
1654873500000|2022-06-10 15:05:00|11811.27|11811.27|11798.93|11798.93|11811.27|11811.27|11798.93|11798.93|0
1654873800000|2022-06-10 15:10:00|11796.95|11796.95|11799.29|11799.29|11799.29|11799.29|11788.66|11788.66|0
1654874100000|2022-06-10 15:15:00|11801.27|11801.27|11819.47|11819.47|11819.88|11819.88|11801.27|11801.27|0
1654874400000|2022-06-10 15:20:00|11825.39|11825.39|11804.64|11804.64|11825.46|11825.46|11804.64|11804.64|0
1654874700000|2022-06-10 15:25:00|11803.82|11803.82|11799.79|11799.79|11809.87|11809.87|11799.27|11799.27|0
1655104500000|2022-06-13 07:15:00|11665.77|11665.77|11674.51|11674.51|11681.03|11681.03|11665.77|11665.77|0
1655104800000|2022-06-13 07:20:00|11682.4|11682.4|11669.46|11669.46|11694.61|11694.61|11669.46|11669.46|0
1655105100000|2022-06-13 07:25:00|11665.51|11665.51|11658.98|11658.98|11680.9|11680.9|11652.65|11652.65|0
1655105400000|2022-06-13 07:30:00|11659.52|11659.52|11609.97|11609.97|11660.05|11660.05|11609.97|11609.97|0
1655105700000|2022-06-13 07:35:00|11610.38|11610.38|11585.72|11585.72|11623.03|11623.03|11582.99|11582.99|0
1655106000000|2022-06-13 07:40:00|11587.09|11587.09|11560.94|11560.94|11591.65|11591.65|11557.45|11557.45|0
1655106300000|2022-06-13 07:45:00|11559.57|11559.57|11594.25|11594.25|11599.74|11599.74|11558.5|11558.5|0
1655106600000|2022-06-13 07:50:00|11596.99|11596.99|11607.3|11607.3|11615.13|11615.13|11596.99|11596.99|0
1655106900000|2022-06-13 07:55:00|11603.35|11603.35|11607.52|11607.52|11616.8|11616.8|11596.29|11596.29|0
1655107200000|2022-06-13 08:00:00|11605.54|11605.54|11564.14|11564.14|11606.08|11606.08|11560.93|11560.93|0
1655107500000|2022-06-13 08:05:00|11563.53|11563.53|11584.43|11584.43|11584.43|11584.43|11561.97|11561.97|0
1655107800000|2022-06-13 08:10:00|11585.8|11585.8|11573.65|11573.65|11593.51|11593.51|11568.11|11568.11|0
1655108100000|2022-06-13 08:15:00|11574.06|11574.06|11544.29|11544.29|11574.06|11574.06|11542.08|11542.08|0
1655108400000|2022-06-13 08:20:00|11543.88|11543.88|11522.7|11522.7|11549.07|11549.07|11522.7|11522.7|0
1655108700000|2022-06-13 08:25:00|11520.89|11520.89|11508.92|11508.92|11524.58|11524.58|11506.94|11506.94|0
1655109000000|2022-06-13 08:30:00|11508.38|11508.38|11562.92|11562.92|11562.92|11562.92|11507.84|11507.84|0
1655109300000|2022-06-13 08:35:00|11563.99|11563.99|11572.43|11572.43|11573.5|11573.5|11559.13|11559.13|0
1655109600000|2022-06-13 08:40:00|11570.46|11570.46|11570.81|11570.81|11581.87|11581.87|11564.38|11564.38|0
1655109900000|2022-06-13 08:45:00|11568.83|11568.83|11570.22|11570.22|11581.45|11581.45|11566.86|11566.86|0
1655110200000|2022-06-13 08:50:00|11568.24|11568.24|11558.38|11558.38|11570.53|11570.53|11558.38|11558.38|0
1655110500000|2022-06-13 08:55:00|11556.41|11556.41|11530.91|11530.91|11563.2|11563.2|11530.91|11530.91|0
1655110800000|2022-06-13 09:00:00|11534.86|11534.86|11565.02|11565.02|11565.02|11565.02|11534.86|11534.86|0
1655111100000|2022-06-13 09:05:00|11567|11567|11578.62|11578.62|11580.59|11580.59|11567|11567|0
1655111400000|2022-06-13 09:10:00|11576.64|11576.64|11573.66|11573.66|11576.64|11576.64|11570.5|11570.5|0
1655111700000|2022-06-13 09:15:00|11569.71|11569.71|11568.8|11568.8|11578.22|11578.22|11563.74|11563.74|0
1655112000000|2022-06-13 09:20:00|11570.77|11570.77|11579.6|11579.6|11593.56|11593.56|11566.07|11566.07|0
1655112300000|2022-06-13 09:25:00|11580.13|11580.13|11554.84|11554.84|11582.64|11582.64|11554.84|11554.84|0
1655112600000|2022-06-13 09:30:00|11558.79|11558.79|11564.22|11564.22|11570.42|11570.42|11557.21|11557.21|0
1655112900000|2022-06-13 09:35:00|11565.45|11565.45|11593.61|11593.61|11593.61|11593.61|11565.45|11565.45|0
1655113200000|2022-06-13 09:40:00|11589.66|11589.66|11583.92|11583.92|11599|11599|11570.06|11570.06|0
1655113500000|2022-06-13 09:45:00|11585.9|11585.9|11606.96|11606.96|11606.96|11606.96|11583.92|11583.92|0
1655113800000|2022-06-13 09:50:00|11604.99|11604.99|11593.82|11593.82|11612.81|11612.81|11593.82|11593.82|0
1655114100000|2022-06-13 09:55:00|11591.08|11591.08|11606.81|11606.81|11608.79|11608.79|11583.79|11583.79|0
1655114400000|2022-06-13 10:00:00|11601.34|11601.34|11595.22|11595.22|11604.03|11604.03|11591.87|11591.87|0
1655114700000|2022-06-13 10:05:00|11601.14|11601.14|11618.31|11618.31|11622.67|11622.67|11598.41|11598.41|0
1655115000000|2022-06-13 10:10:00|11622.26|11622.26|11632.52|11632.52|11633.75|11633.75|11622.26|11622.26|0
1655115300000|2022-06-13 10:15:00|11630.54|11630.54|11633.74|11633.74|11638.76|11638.76|11625.99|11625.99|0
1655115600000|2022-06-13 10:20:00|11629.64|11629.64|11631.98|11631.98|11636.25|11636.25|11623.14|11623.14|0
1655115900000|2022-06-13 10:25:00|11630.61|11630.61|11624.51|11624.51|11630.61|11630.61|11617.54|11617.54|0
1655116200000|2022-06-13 10:30:00|11621.78|11621.78|11629.08|11629.08|11631.04|11631.04|11617.84|11617.84|0
1655116500000|2022-06-13 10:35:00|11626.34|11626.34|11642.35|11642.35|11648.74|11648.74|11626.34|11626.34|0
1655116800000|2022-06-13 10:40:00|11641.28|11641.28|11633.28|11633.28|11641.28|11641.28|11627.97|11627.97|0
1655117100000|2022-06-13 10:45:00|11635.26|11635.26|11637.77|11637.77|11641.18|11641.18|11632.52|11632.52|0
1655117400000|2022-06-13 10:50:00|11635.79|11635.79|11649.91|11649.91|11651.35|11651.35|11634.42|11634.42|0
1655117700000|2022-06-13 10:55:00|11647.94|11647.94|11634.96|11634.96|11648.54|11648.54|11632.82|11632.82|0
1655118000000|2022-06-13 11:00:00|11638.3|11638.3|11660.06|11660.06|11660.6|11660.6|11637.7|11637.7|0
1655118300000|2022-06-13 11:05:00|11660.88|11660.88|11658.07|11658.07|11661.26|11661.26|11652.6|11652.6|0
1655118600000|2022-06-13 11:10:00|11658.67|11658.67|11653.79|11653.79|11663.07|11663.07|11651.23|11651.23|0
1655118900000|2022-06-13 11:15:00|11655.16|11655.16|11650.23|11650.23|11657.13|11657.13|11648.25|11648.25|0
1655119200000|2022-06-13 11:20:00|11654.33|11654.33|11625.64|11625.64|11657.06|11657.06|11625.64|11625.64|0
1655119500000|2022-06-13 11:25:00|11623.66|11623.66|11622.19|11622.19|11632.4|11632.4|11617.74|11617.74|0
1655119800000|2022-06-13 11:30:00|11620.82|11620.82|11624.52|11624.52|11628.46|11628.46|11620.82|11620.82|0
1655120100000|2022-06-13 11:35:00|11623.15|11623.15|11620.36|11620.36|11630.27|11630.27|11618.06|11618.06|0
1655120400000|2022-06-13 11:40:00|11619.29|11619.29|11618.03|11618.03|11622.33|11622.33|11618.03|11618.03|0
1655120700000|2022-06-13 11:45:00|11620.77|11620.77|11616.27|11616.27|11625.1|11625.1|11616.27|11616.27|0
1655121000000|2022-06-13 11:50:00|11617.34|11617.34|11622.13|11622.13|11622.13|11622.13|11614.61|11614.61|0
1655121300000|2022-06-13 11:55:00|11622.55|11622.55|11615.81|11615.81|11625.29|11625.29|11615.09|11615.09|0
1655121600000|2022-06-13 12:00:00|11621.73|11621.73|11634.64|11634.64|11638.59|11638.59|11621.73|11621.73|0
1655121900000|2022-06-13 12:05:00|11635.24|11635.24|11644.09|11644.09|11645.29|11645.29|11633.14|11633.14|0
1655122200000|2022-06-13 12:10:00|11642.72|11642.72|11649.37|11649.37|11651.69|11651.69|11642.43|11642.43|0
1655122500000|2022-06-13 12:15:00|11655.29|11655.29|11657.11|11657.11|11661.98|11661.98|11653.99|11653.99|0
1655122800000|2022-06-13 12:20:00|11659.09|11659.09|11660.45|11660.45|11665.16|11665.16|11656.35|11656.35|0
1655123100000|2022-06-13 12:25:00|11662.43|11662.43|11668.71|11668.71|11671.09|11671.09|11662.43|11662.43|0
1655123400000|2022-06-13 12:30:00|11669.31|11669.31|11669.68|11669.68|11671.6|11671.6|11661.79|11661.79|0
1655123700000|2022-06-13 12:35:00|11669.15|11669.15|11666.41|11666.41|11669.15|11669.15|11663.22|11663.22|0
1655124000000|2022-06-13 12:40:00|11670.36|11670.36|11655.03|11655.03|11670.36|11670.36|11649.1|11649.1|0
1655124300000|2022-06-13 12:45:00|11653.05|11653.05|11644.17|11644.17|11658.52|11658.52|11644.1|11644.1|0
1655124600000|2022-06-13 12:50:00|11640.22|11640.22|11628.43|11628.43|11646.15|11646.15|11628.43|11628.43|0
1655124900000|2022-06-13 12:55:00|11630.41|11630.41|11621.52|11621.52|11634.51|11634.51|11615.59|11615.59|0
1655125200000|2022-06-13 13:00:00|11615.59|11615.59|11595.88|11595.88|11617.57|11617.57|11591.93|11591.93|0
1655125500000|2022-06-13 13:05:00|11597.85|11597.85|11611.22|11611.22|11613.2|11613.2|11595.88|11595.88|0
1655125800000|2022-06-13 13:10:00|11609.25|11609.25|11611.82|11611.82|11613.19|11613.19|11593.46|11593.46|0
1655126100000|2022-06-13 13:15:00|11611.4|11611.4|11604.56|11604.56|11630.18|11630.18|11604.56|11604.56|0
1655126400000|2022-06-13 13:20:00|11603.19|11603.19|11582.35|11582.35|11605.33|11605.33|11581.75|11581.75|0
1655126700000|2022-06-13 13:25:00|11584.32|11584.32|11557.68|11557.68|11584.32|11584.32|11557.27|11557.27|0
1655127000000|2022-06-13 13:30:00|11561.63|11561.63|11615.54|11615.54|11621.47|11621.47|11561.63|11561.63|0
1655127300000|2022-06-13 13:35:00|11613.57|11613.57|11581.19|11581.19|11613.57|11613.57|11581.19|11581.19|0
1655127600000|2022-06-13 13:40:00|11577.24|11577.24|11583.3|11583.3|11590.45|11590.45|11558.2|11558.2|0
1655127900000|2022-06-13 13:45:00|11581.32|11581.32|11568.78|11568.78|11600.74|11600.74|11568.78|11568.78|0
1655128200000|2022-06-13 13:50:00|11564.83|11564.83|11569.56|11569.56|11571.54|11571.54|11562.86|11562.86|0
1655128500000|2022-06-13 13:55:00|11565.62|11565.62|11573.46|11573.46|11586.98|11586.98|11565.62|11565.62|0
1655128800000|2022-06-13 14:00:00|11575.44|11575.44|11583.53|11583.53|11587.7|11587.7|11575.44|11575.44|0
1655129100000|2022-06-13 14:05:00|11581.55|11581.55|11589.26|11589.26|11600.36|11600.36|11581.55|11581.55|0
1655129400000|2022-06-13 14:10:00|11589.86|11589.86|11580.7|11580.7|11592.61|11592.61|11576.75|11576.75|0
1655129700000|2022-06-13 14:15:00|11580.17|11580.17|11567.43|11567.43|11582.74|11582.74|11565.45|11565.45|0
1655130000000|2022-06-13 14:20:00|11566.22|11566.22|11552.49|11552.49|11574.66|11574.66|11548.55|11548.55|0
1655130300000|2022-06-13 14:25:00|11552.07|11552.07|11533.29|11533.29|11552.84|11552.84|11533.29|11533.29|0
1655130600000|2022-06-13 14:30:00|11532.68|11532.68|11544.98|11544.98|11548.17|11548.17|11528.7|11528.7|0
1655130900000|2022-06-13 14:35:00|11542.24|11542.24|11512.73|11512.73|11542.81|11542.81|11512.73|11512.73|0
1655131200000|2022-06-13 14:40:00|11513.14|11513.14|11493.96|11493.96|11513.14|11513.14|11486.03|11486.03|0
1655131500000|2022-06-13 14:45:00|11491.99|11491.99|11487.12|11487.12|11496.37|11496.37|11477.94|11477.94|0
1655131800000|2022-06-13 14:50:00|11489.09|11489.09|11487.31|11487.31|11497.61|11497.61|11487.31|11487.31|0
1655132100000|2022-06-13 14:55:00|11487.91|11487.91|11483.61|11483.61|11489.89|11489.89|11479.25|11479.25|0
1655132400000|2022-06-13 15:00:00|11481.63|11481.63|11474.17|11474.17|11483.36|11483.36|11471.96|11471.96|0
1655132700000|2022-06-13 15:05:00|11474.58|11474.58|11480.16|11480.16|11486.31|11486.31|11470.63|11470.63|0
1655133000000|2022-06-13 15:10:00|11478.18|11478.18|11479.78|11479.78|11485.79|11485.79|11473.41|11473.41|0
1655133300000|2022-06-13 15:15:00|11477.81|11477.81|11503.93|11503.93|11503.93|11503.93|11477.81|11477.81|0
1655133600000|2022-06-13 15:20:00|11501.96|11501.96|11532.79|11532.79|11533.32|11533.32|11500.75|11500.75|0
1655133900000|2022-06-13 15:25:00|11534.15|11534.15|11520.36|11520.36|11539.8|11539.8|11512.14|11512.14|0
1655190900000|2022-06-14 07:15:00|11584.93|11584.93|11557.21|11557.21|11584.93|11584.93|11545.59|11545.59|0
1655191200000|2022-06-14 07:20:00|11558.82|11558.82|11517.36|11517.36|11558.82|11558.82|11515.38|11515.38|0
1655191500000|2022-06-14 07:25:00|11513.41|11513.41|11493.02|11493.02|11513.41|11513.41|11491.82|11491.82|0
1655191800000|2022-06-14 07:30:00|11493.63|11493.63|11488.34|11488.34|11498.67|11498.67|11482.84|11482.84|0
1655192100000|2022-06-14 07:35:00|11486.36|11486.36|11470.71|11470.71|11486.36|11486.36|11470.71|11470.71|0
1655192400000|2022-06-14 07:40:00|11466.61|11466.61|11470.34|11470.34|11472.31|11472.31|11462.68|11462.68|0
1655192700000|2022-06-14 07:45:00|11473.07|11473.07|11488.61|11488.61|11491.35|11491.35|11473.07|11473.07|0
1655193000000|2022-06-14 07:50:00|11489.82|11489.82|11457.61|11457.61|11489.82|11489.82|11457.61|11457.61|0
1655193300000|2022-06-14 07:55:00|11457.07|11457.07|11457.62|11457.62|11457.62|11457.62|11432.38|11432.38|0
1655193600000|2022-06-14 08:00:00|11451.7|11451.7|11438.6|11438.6|11458.99|11458.99|11437.55|11437.55|0
1655193900000|2022-06-14 08:05:00|11439.21|11439.21|11435.36|11435.36|11451.68|11451.68|11428.83|11428.83|0
1655194200000|2022-06-14 08:10:00|11438.1|11438.1|11445.68|11445.68|11457.44|11457.44|11438.1|11438.1|0
1655194500000|2022-06-14 08:15:00|11451.6|11451.6|11424.91|11424.91|11451.6|11451.6|11424.91|11424.91|0
1655194800000|2022-06-14 08:20:00|11422.93|11422.93|11420.03|11420.03|11422.93|11422.93|11406.5|11406.5|0
1655195100000|2022-06-14 08:25:00|11416.08|11416.08|11410.63|11410.63|11424.89|11424.89|11409.25|11409.25|0
1655195400000|2022-06-14 08:30:00|11416.55|11416.55|11432.11|11432.11|11432.11|11432.11|11412.14|11412.14|0
1655195700000|2022-06-14 08:35:00|11438.04|11438.04|11424.74|11424.74|11438.04|11438.04|11424.74|11424.74|0
1655196000000|2022-06-14 08:40:00|11418.81|11418.81|11401.58|11401.58|11418.81|11418.81|11395.65|11395.65|0
1655196300000|2022-06-14 08:45:00|11398.84|11398.84|11384.04|11384.04|11398.84|11398.84|11382.06|11382.06|0
1655196600000|2022-06-14 08:50:00|11386.01|11386.01|11381.68|11381.68|11386.01|11386.01|11377.58|11377.58|0
1655196900000|2022-06-14 08:55:00|11379.71|11379.71|11347.28|11347.28|11379.71|11379.71|11347.28|11347.28|0
1655197200000|2022-06-14 09:00:00|11355.18|11355.18|11353.7|11353.7|11363.07|11363.07|11346.58|11346.58|0
1655197500000|2022-06-14 09:05:00|11355.67|11355.67|11347.16|11347.16|11355.67|11355.67|11339.8|11339.8|0
1655197800000|2022-06-14 09:10:00|11345.79|11345.79|11312.15|11312.15|11345.79|11345.79|11308.67|11308.67|0
1655198100000|2022-06-14 09:15:00|11314.12|11314.12|11317.53|11317.53|11322.85|11322.85|11311.61|11311.61|0
1655198400000|2022-06-14 09:20:00|11317.12|11317.12|11326.43|11326.43|11327.03|11327.03|11309.95|11309.95|0
1655198700000|2022-06-14 09:25:00|11325.06|11325.06|11310.48|11310.48|11325.06|11325.06|11304.22|11304.22|0
1655199000000|2022-06-14 09:30:00|11314.43|11314.43|11309.5|11309.5|11320.35|11320.35|11306.15|11306.15|0
1655199300000|2022-06-14 09:35:00|11307.53|11307.53|11306.13|11306.13|11321.92|11321.92|11304.76|11304.76|0
1655199600000|2022-06-14 09:40:00|11306.95|11306.95|11312.99|11312.99|11312.99|11312.99|11305.09|11305.09|0
1655199900000|2022-06-14 09:45:00|11311.01|11311.01|11291.09|11291.09|11311.01|11311.01|11288.46|11288.46|0
1655200200000|2022-06-14 09:50:00|11290.67|11290.67|11303.06|11303.06|11303.06|11303.06|11288.46|11288.46|0
1655200500000|2022-06-14 09:55:00|11301.69|11301.69|11296.46|11296.46|11304.44|11304.44|11296.46|11296.46|0
1655200800000|2022-06-14 10:00:00|11296.05|11296.05|11306.22|11306.22|11306.22|11306.22|11296.05|11296.05|0
1655201100000|2022-06-14 10:05:00|11304.25|11304.25|11307.42|11307.42|11318.77|11318.77|11300.91|11300.91|0
1655201400000|2022-06-14 10:10:00|11305.44|11305.44|11291.02|11291.02|11309.54|11309.54|11291.02|11291.02|0
1655201700000|2022-06-14 10:15:00|11293|11293|11289.36|11289.36|11293|11293|11283.9|11283.9|0
1655202000000|2022-06-14 10:20:00|11287.39|11287.39|11266.77|11266.77|11290.26|11290.26|11265.12|11265.12|0
1655202300000|2022-06-14 10:25:00|11267.37|11267.37|11244.64|11244.64|11269.42|11269.42|11240.47|11240.47|0
1655202600000|2022-06-14 10:30:00|11247.37|11247.37|11245.44|11245.44|11275.52|11275.52|11232.91|11232.91|0
1655202900000|2022-06-14 10:35:00|11247.42|11247.42|11256.53|11256.53|11264.65|11264.65|11245.44|11245.44|0
1655203200000|2022-06-14 10:40:00|11259.95|11259.95|11247.42|11247.42|11259.95|11259.95|11246.82|11246.82|0
1655203500000|2022-06-14 10:45:00|11245.62|11245.62|11240.37|11240.37|11250.93|11250.93|11239.83|11239.83|0
1655203800000|2022-06-14 10:50:00|11238.4|11238.4|11242|11242|11242.61|11242.61|11238.24|11238.24|0
1655204100000|2022-06-14 10:55:00|11241.32|11241.32|11183.56|11183.56|11241.32|11241.32|11183.56|11183.56|0
1655204400000|2022-06-14 11:00:00|11184.76|11184.76|11197.86|11197.86|11201.21|11201.21|11184.76|11184.76|0
1655204700000|2022-06-14 11:05:00|11198.68|11198.68|11183.95|11183.95|11198.68|11198.68|11183.95|11183.95|0
1655205000000|2022-06-14 11:10:00|11186|11186|11205.88|11205.88|11205.88|11205.88|11178.02|11178.02|0
1655205300000|2022-06-14 11:15:00|11203.31|11203.31|11219.05|11219.05|11219.05|11219.05|11201.5|11201.5|0
1655205600000|2022-06-14 11:20:00|11219.59|11219.59|11240.41|11240.41|11240.41|11240.41|11219.59|11219.59|0
1655205900000|2022-06-14 11:25:00|11234.49|11234.49|11218.83|11218.83|11235.31|11235.31|11218.15|11218.15|0
1655206200000|2022-06-14 11:30:00|11220.2|11220.2|11218.49|11218.49|11227.04|11227.04|11216.02|11216.02|0
1655206500000|2022-06-14 11:35:00|11214.54|11214.54|11196.45|11196.45|11214.54|11214.54|11189.87|11189.87|0
1655206800000|2022-06-14 11:40:00|11196.03|11196.03|11176.75|11176.75|11196.03|11196.03|11176.75|11176.75|0
1655207100000|2022-06-14 11:45:00|11174.77|11174.77|11165.25|11165.25|11174.77|11174.77|11163.35|11163.35|0
1655207400000|2022-06-14 11:50:00|11167.3|11167.3|11169.4|11169.4|11177.3|11177.3|11166.85|11166.85|0
1655207700000|2022-06-14 11:55:00|11168.98|11168.98|11173.46|11173.46|11177.48|11177.48|11162.9|11162.9|0
1655208000000|2022-06-14 12:00:00|11174.14|11174.14|11225.44|11225.44|11226.81|11226.81|11172.17|11172.17|0
1655208300000|2022-06-14 12:05:00|11222.71|11222.71|11225.44|11225.44|11234.7|11234.7|11220.73|11220.73|0
1655208600000|2022-06-14 12:10:00|11223.46|11223.46|11225.85|11225.85|11231.77|11231.77|11223.46|11223.46|0
1655208900000|2022-06-14 12:15:00|11227.82|11227.82|11227.43|11227.43|11238.82|11238.82|11227.43|11227.43|0
1655209200000|2022-06-14 12:20:00|11229.4|11229.4|11235.69|11235.69|11237.3|11237.3|11229.4|11229.4|0
1655209500000|2022-06-14 12:25:00|11234.87|11234.87|11246.6|11246.6|11246.6|11246.6|11232.13|11232.13|0
1655209800000|2022-06-14 12:30:00|11247.21|11247.21|11246.46|11246.46|11288.92|11288.92|11240.4|11240.4|0
1655210100000|2022-06-14 12:35:00|11244.49|11244.49|11257.09|11257.09|11258.46|11258.46|11244.49|11244.49|0
1655210400000|2022-06-14 12:40:00|11258.32|11258.32|11273.41|11273.41|11280.85|11280.85|11258.32|11258.32|0
1655210700000|2022-06-14 12:45:00|11269.46|11269.46|11272.87|11272.87|11276.22|11276.22|11262.94|11262.94|0
1655211000000|2022-06-14 12:50:00|11274.24|11274.24|11301.73|11301.73|11305.98|11305.98|11274.24|11274.24|0
1655211300000|2022-06-14 12:55:00|11305.68|11305.68|11297.87|11297.87|11312.16|11312.16|11297.87|11297.87|0
1655211600000|2022-06-14 13:00:00|11296.5|11296.5|11265.44|11265.44|11296.5|11296.5|11265.44|11265.44|0
1655211900000|2022-06-14 13:05:00|11266.8|11266.8|11256.32|11256.32|11269.4|11269.4|11251.61|11251.61|0
1655212200000|2022-06-14 13:10:00|11258.3|11258.3|11252.19|11252.19|11258.3|11258.3|11248.24|11248.24|0
1655212500000|2022-06-14 13:15:00|11254.16|11254.16|11273.75|11273.75|11273.75|11273.75|11253.34|11253.34|0
1655212800000|2022-06-14 13:20:00|11274.57|11274.57|11283.84|11283.84|11290.69|11290.69|11274.57|11274.57|0
1655213100000|2022-06-14 13:25:00|11281.86|11281.86|11255.55|11255.55|11285.81|11285.81|11255.55|11255.55|0
1655213400000|2022-06-14 13:30:00|11252.21|11252.21|11234.33|11234.33|11256.73|11256.73|11223.77|11223.77|0
1655213700000|2022-06-14 13:35:00|11232.36|11232.36|11200.54|11200.54|11232.36|11232.36|11200.54|11200.54|0
1655214000000|2022-06-14 13:40:00|11199.17|11199.17|11177.56|11177.56|11200.54|11200.54|11162.14|11162.14|0
1655214300000|2022-06-14 13:45:00|11175.59|11175.59|11186.54|11186.54|11195.72|11195.72|11174.83|11174.83|0
1655214600000|2022-06-14 13:50:00|11188.51|11188.51|11216.78|11216.78|11221.48|11221.48|11173.62|11173.62|0
1655214900000|2022-06-14 13:55:00|11214.8|11214.8|11267.21|11267.21|11271.16|11271.16|11214.8|11214.8|0
1655215200000|2022-06-14 14:00:00|11265.23|11265.23|11282.34|11282.34|11301.26|11301.26|11265.23|11265.23|0
1655215500000|2022-06-14 14:05:00|11281.52|11281.52|11238.96|11238.96|11283.3|11283.3|11236.38|11236.38|0
1655215800000|2022-06-14 14:10:00|11235.01|11235.01|11241.62|11241.62|11253.73|11253.73|11235.01|11235.01|0
1655216100000|2022-06-14 14:15:00|11237.26|11237.26|11227.85|11227.85|11261.7|11261.7|11227.85|11227.85|0
1655216400000|2022-06-14 14:20:00|11226.59|11226.59|11200.22|11200.22|11226.59|11226.59|11200.22|11200.22|0
1655216700000|2022-06-14 14:25:00|11188.37|11188.37|11190.01|11190.01|11202.76|11202.76|11186.03|11186.03|0
1655217000000|2022-06-14 14:30:00|11193.95|11193.95|11218.18|11218.18|11218.18|11218.18|11190.72|11190.72|0
1655217300000|2022-06-14 14:35:00|11222.13|11222.13|11229.08|11229.08|11237.57|11237.57|11220.76|11220.76|0
1655217600000|2022-06-14 14:40:00|11227.71|11227.71|11202.43|11202.43|11227.71|11227.71|11193.17|11193.17|0
1655217900000|2022-06-14 14:45:00|11203.11|11203.11|11217.32|11217.32|11217.32|11217.32|11193.17|11193.17|0
1655218200000|2022-06-14 14:50:00|11217.86|11217.86|11225.23|11225.23|11231.99|11231.99|11217.18|11217.18|0
1655218500000|2022-06-14 14:55:00|11223.86|11223.86|11203.31|11203.31|11229.17|11229.17|11195.69|11195.69|0
1655218800000|2022-06-14 15:00:00|11201.95|11201.95|11206.66|11206.66|11215.09|11215.09|11201.95|11201.95|0
1655219100000|2022-06-14 15:05:00|11202.71|11202.71|11188.01|11188.01|11202.71|11202.71|11184.06|11184.06|0
1655219400000|2022-06-14 15:10:00|11184.06|11184.06|11187.55|11187.55|11191.26|11191.26|11183.64|11183.64|0
1655219700000|2022-06-14 15:15:00|11185.57|11185.57|11202.69|11202.69|11203.37|11203.37|11185.57|11185.57|0
1655220000000|2022-06-14 15:20:00|11204.66|11204.66|11209.2|11209.2|11209.2|11209.2|11197.36|11197.36|0
1655220300000|2022-06-14 15:25:00|11207.23|11207.23|11208.02|11208.02|11217.74|11217.74|11198.93|11198.93|0
1655277300000|2022-06-15 07:15:00|11364.72|11364.72|11312.67|11312.67|11373.12|11373.12|11312.67|11312.67|0
1655277600000|2022-06-15 07:20:00|11311.06|11311.06|11296.22|11296.22|11311.06|11311.06|11280.06|11280.06|0
1655277900000|2022-06-15 07:25:00|11297.58|11297.58|11260.68|11260.68|11297.58|11297.58|11260.68|11260.68|0
1655278200000|2022-06-15 07:30:00|11264.78|11264.78|11286.69|11286.69|11288.66|11288.66|11255.98|11255.98|0
1655278500000|2022-06-15 07:35:00|11287.29|11287.29|11331.19|11331.19|11331.19|11331.19|11287.29|11287.29|0
1655278800000|2022-06-15 07:40:00|11325.27|11325.27|11315.24|11315.24|11331.95|11331.95|11315.24|11315.24|0
1655279100000|2022-06-15 07:45:00|11313.88|11313.88|11262.44|11262.44|11313.88|11313.88|11249.96|11249.96|0
1655279400000|2022-06-15 07:50:00|11259.71|11259.71|11283.97|11283.97|11284.81|11284.81|11259.71|11259.71|0
1655279700000|2022-06-15 07:55:00|11284.79|11284.79|11281.14|11281.14|11293.56|11293.56|11281.14|11281.14|0
1655280000000|2022-06-15 08:00:00|11279.77|11279.77|11260.63|11260.63|11279.77|11279.77|11258.05|11258.05|0
1655280300000|2022-06-15 08:05:00|11256.68|11256.68|11252.88|11252.88|11257.98|11257.98|11250.57|11250.57|0
1655280600000|2022-06-15 08:10:00|11260.78|11260.78|11303.38|11303.38|11303.38|11303.38|11257.43|11257.43|0
1655280900000|2022-06-15 08:15:00|11303.98|11303.98|11338.77|11338.77|11338.77|11338.77|11302.62|11302.62|0
1655281200000|2022-06-15 08:20:00|11340.74|11340.74|11355.37|11355.37|11355.37|11355.37|11336.79|11336.79|0
1655281500000|2022-06-15 08:25:00|11355.9|11355.9|11367.71|11367.71|11379.63|11379.63|11355.9|11355.9|0
1655281800000|2022-06-15 08:30:00|11368.32|11368.32|11382.05|11382.05|11383.33|11383.33|11367.71|11367.71|0
1655282100000|2022-06-15 08:35:00|11383.13|11383.13|11367.82|11367.82|11383.13|11383.13|11367.22|11367.22|0
1655282400000|2022-06-15 08:40:00|11373.74|11373.74|11391.89|11391.89|11393.26|11393.26|11373.74|11373.74|0
1655282700000|2022-06-15 08:45:00|11394.62|11394.62|11394.9|11394.9|11404.32|11404.32|11391.89|11391.89|0
1655283000000|2022-06-15 08:50:00|11387|11387|11368.05|11368.05|11387|11387|11368.05|11368.05|0
1655283300000|2022-06-15 08:55:00|11367.44|11367.44|11377.92|11377.92|11381.26|11381.26|11367.44|11367.44|0
1655283600000|2022-06-15 09:00:00|11376.55|11376.55|11346.24|11346.24|11376.55|11376.55|11344.26|11344.26|0
1655283900000|2022-06-15 09:05:00|11344.87|11344.87|11334.73|11334.73|11353.53|11353.53|11334.4|11334.4|0
1655284200000|2022-06-15 09:10:00|11333.65|11333.65|11312.58|11312.58|11333.65|11333.65|11312.58|11312.58|0
1655284500000|2022-06-15 09:15:00|11311.22|11311.22|11322.32|11322.32|11322.32|11322.32|11311.22|11311.22|0
1655284800000|2022-06-15 09:20:00|11318.37|11318.37|11317.63|11317.63|11321.56|11321.56|11316.26|11316.26|0
1655285100000|2022-06-15 09:25:00|11319|11319|11310.4|11310.4|11320.97|11320.97|11307.53|11307.53|0
1655285400000|2022-06-15 09:30:00|11310.94|11310.94|11339.21|11339.21|11339.21|11339.21|11310.94|11310.94|0
1655285700000|2022-06-15 09:35:00|11341.02|11341.02|11348.31|11348.31|11358.94|11358.94|11341.02|11341.02|0
1655286000000|2022-06-15 09:40:00|11350.28|11350.28|11370.09|11370.09|11371.05|11371.05|11350.28|11350.28|0
1655286300000|2022-06-15 09:45:00|11369.27|11369.27|11358.08|11358.08|11369.27|11369.27|11352|11352|0
1655286600000|2022-06-15 09:50:00|11360.05|11360.05|11345.15|11345.15|11362.02|11362.02|11345.15|11345.15|0
1655286900000|2022-06-15 09:55:00|11349.1|11349.1|11361.47|11361.47|11361.47|11361.47|11349.1|11349.1|0
1655287200000|2022-06-15 10:00:00|11363.11|11363.11|11353.09|11353.09|11364.67|11364.67|11353.09|11353.09|0
1655287500000|2022-06-15 10:05:00|11352.48|11352.48|11315.21|11315.21|11352.48|11352.48|11315.21|11315.21|0
1655287800000|2022-06-15 10:10:00|11313.85|11313.85|11322.88|11322.88|11322.88|11322.88|11313.85|11313.85|0
1655288100000|2022-06-15 10:15:00|11324.85|11324.85|11328.38|11328.38|11328.38|11328.38|11324.43|11324.43|0
1655288400000|2022-06-15 10:20:00|11332.33|11332.33|11344.91|11344.91|11346.27|11346.27|11332.33|11332.33|0
1655288700000|2022-06-15 10:25:00|11346.27|11346.27|11340.9|11340.9|11346.27|11346.27|11339.7|11339.7|0
1655289000000|2022-06-15 10:30:00|11338.93|11338.93|11340.52|11340.52|11341.89|11341.89|11336.96|11336.96|0
1655289300000|2022-06-15 10:35:00|11341.13|11341.13|11337.61|11337.61|11341.13|11341.13|11335.05|11335.05|0
1655289600000|2022-06-15 10:40:00|11338.02|11338.02|11338.1|11338.1|11345.39|11345.39|11338.02|11338.02|0
1655289900000|2022-06-15 10:45:00|11337.56|11337.56|11343.01|11343.01|11343.01|11343.01|11337.03|11337.03|0
1655290200000|2022-06-15 10:50:00|11341.64|11341.64|11340.87|11340.87|11342.24|11342.24|11339.66|11339.66|0
1655290500000|2022-06-15 10:55:00|11334.95|11334.95|11334.95|11334.95|11338.9|11338.9|11334.95|11334.95|0
1655290800000|2022-06-15 11:00:00|11337.68|11337.68|11305.75|11305.75|11339.56|11339.56|11305.75|11305.75|0
1655291100000|2022-06-15 11:05:00|11303.77|11303.77|11304.2|11304.2|11310.12|11310.12|11300.43|11300.43|0
1655291400000|2022-06-15 11:10:00|11303.12|11303.12|11312.83|11312.83|11312.83|11312.83|11303.12|11303.12|0
1655291700000|2022-06-15 11:15:00|11316.78|11316.78|11320.87|11320.87|11327.55|11327.55|11316.78|11316.78|0
1655292000000|2022-06-15 11:20:00|11322.24|11322.24|11337.26|11337.26|11337.26|11337.26|11322.24|11322.24|0
1655292300000|2022-06-15 11:25:00|11335.29|11335.29|11330.19|11330.19|11335.29|11335.29|11330.19|11330.19|0
1655292600000|2022-06-15 11:30:00|11326.24|11326.24|11346.85|11346.85|11346.85|11346.85|11326.24|11326.24|0
1655292900000|2022-06-15 11:35:00|11347.27|11347.27|11347.61|11347.61|11351.39|11351.39|11344.27|11344.27|0
1655293200000|2022-06-15 11:40:00|11343.51|11343.51|11332.99|11332.99|11344.88|11344.88|11332.99|11332.99|0
1655293500000|2022-06-15 11:45:00|11335.73|11335.73|11328.51|11328.51|11338.31|11338.31|11326.53|11326.53|0
1655293800000|2022-06-15 11:50:00|11329.88|11329.88|11337.98|11337.98|11345.47|11345.47|11327.67|11327.67|0
1655294100000|2022-06-15 11:55:00|11341.93|11341.93|11335.37|11335.37|11341.93|11341.93|11331.24|11331.24|0
1655294400000|2022-06-15 12:00:00|11333.39|11333.39|11327.85|11327.85|11333.39|11333.39|11323.9|11323.9|0
1655294700000|2022-06-15 12:05:00|11325.87|11325.87|11320.5|11320.5|11325.87|11325.87|11320.5|11320.5|0
1655295000000|2022-06-15 12:10:00|11316.55|11316.55|11284.4|11284.4|11324.8|11324.8|11279.09|11279.09|0
1655295300000|2022-06-15 12:15:00|11282.79|11282.79|11280.51|11280.51|11286.89|11286.89|11280.51|11280.51|0
1655295600000|2022-06-15 12:20:00|11283.24|11283.24|11283.94|11283.94|11286.73|11286.73|11281.27|11281.27|0
1655295900000|2022-06-15 12:25:00|11282.57|11282.57|11275.29|11275.29|11290.47|11290.47|11275.29|11275.29|0
1655296200000|2022-06-15 12:30:00|11273.92|11273.92|11269.86|11269.86|11300.39|11300.39|11257.45|11257.45|0
1655296500000|2022-06-15 12:35:00|11270.46|11270.46|11279.5|11279.5|11279.66|11279.66|11270.46|11270.46|0
1655296800000|2022-06-15 12:40:00|11280.87|11280.87|11298.61|11298.61|11298.61|11298.61|11280.1|11280.1|0
1655297100000|2022-06-15 12:45:00|11299.87|11299.87|11353.95|11353.95|11353.95|11353.95|11299.87|11299.87|0
1655297400000|2022-06-15 12:50:00|11352.58|11352.58|11375.14|11375.14|11375.14|11375.14|11352.58|11352.58|0
1655297700000|2022-06-15 12:55:00|11374.73|11374.73|11376.7|11376.7|11376.7|11376.7|11362.88|11362.88|0
1655298000000|2022-06-15 13:00:00|11376.09|11376.09|11383.06|11383.06|11385.93|11385.93|11370.74|11370.74|0
1655298300000|2022-06-15 13:05:00|11383.88|11383.88|11388.7|11388.7|11391.44|11391.44|11371.88|11371.88|0
1655298600000|2022-06-15 13:10:00|11389.91|11389.91|11372.3|11372.3|11389.91|11389.91|11357.28|11357.28|0
1655298900000|2022-06-15 13:15:00|11364.4|11364.4|11388.43|11388.43|11388.43|11388.43|11363.98|11363.98|0
1655299200000|2022-06-15 13:20:00|11392.38|11392.38|11397.13|11397.13|11399.1|11399.1|11391.7|11391.7|0
1655299500000|2022-06-15 13:25:00|11393.18|11393.18|11385.3|11385.3|11393.18|11393.18|11377.6|11377.6|0
1655299800000|2022-06-15 13:30:00|11387.27|11387.27|11394.07|11394.07|11403.75|11403.75|11385.99|11385.99|0
1655300100000|2022-06-15 13:35:00|11396.05|11396.05|11411.47|11411.47|11418.21|11418.21|11388.97|11388.97|0
1655300400000|2022-06-15 13:40:00|11413.44|11413.44|11436.96|11436.96|11441.67|11441.67|11413.44|11413.44|0
1655300700000|2022-06-15 13:45:00|11436.35|11436.35|11437.96|11437.96|11441.91|11441.91|11425.19|11425.19|0
1655301000000|2022-06-15 13:50:00|11437.54|11437.54|11439.53|11439.53|11455.57|11455.57|11434.25|11434.25|0
1655301300000|2022-06-15 13:55:00|11441.51|11441.51|11438.77|11438.77|11452.14|11452.14|11438.77|11438.77|0
1655301600000|2022-06-15 14:00:00|11439.61|11439.61|11442.96|11442.96|11442.96|11442.96|11432.85|11432.85|0
1655301900000|2022-06-15 14:05:00|11441.59|11441.59|11450.67|11450.67|11454.62|11454.62|11435.25|11435.25|0
1655302200000|2022-06-15 14:10:00|11451.09|11451.09|11457.52|11457.52|11465.9|11465.9|11451.09|11451.09|0
1655302500000|2022-06-15 14:15:00|11455.55|11455.55|11457.35|11457.35|11476.29|11476.29|11455.4|11455.4|0
1655302800000|2022-06-15 14:20:00|11456.94|11456.94|11439.74|11439.74|11462.86|11462.86|11434.43|11434.43|0
1655303100000|2022-06-15 14:25:00|11440.28|11440.28|11443.27|11443.27|11444.63|11444.63|11421.26|11421.26|0
1655303400000|2022-06-15 14:30:00|11442.73|11442.73|11411.25|11411.25|11445.14|11445.14|11407.68|11407.68|0
1655303700000|2022-06-15 14:35:00|11409.27|11409.27|11417.77|11417.77|11423.28|11423.28|11398.65|11398.65|0
1655304000000|2022-06-15 14:40:00|11420.51|11420.51|11415.44|11415.44|11421.12|11421.12|11412.68|11412.68|0
1655304300000|2022-06-15 14:45:00|11417.42|11417.42|11430.62|11430.62|11430.62|11430.62|11416.57|11416.57|0
1655304600000|2022-06-15 14:50:00|11432.59|11432.59|11437.47|11437.47|11443.15|11443.15|11429.18|11429.18|0
1655304900000|2022-06-15 14:55:00|11435.5|11435.5|11442.11|11442.11|11446.66|11446.66|11435.5|11435.5|0
1655305200000|2022-06-15 15:00:00|11441.5|11441.5|11463.6|11463.6|11470.11|11470.11|11437.56|11437.56|0
1655305500000|2022-06-15 15:05:00|11464.96|11464.96|11464.85|11464.85|11465.39|11465.39|11460.14|11460.14|0
1655305800000|2022-06-15 15:10:00|11462.87|11462.87|11462.78|11462.78|11464.85|11464.85|11459.97|11459.97|0
1655306100000|2022-06-15 15:15:00|11460.8|11460.8|11450.35|11450.35|11464.91|11464.91|11450.35|11450.35|0
1655306400000|2022-06-15 15:20:00|11450.76|11450.76|11461.34|11461.34|11463.73|11463.73|11445.86|11445.86|0
1655306700000|2022-06-15 15:25:00|11461.75|11461.75|11475.91|11475.91|11484.29|11484.29|11461.75|11461.75|0
1655363700000|2022-06-16 07:15:00|11339.15|11339.15|11301.59|11301.59|11339.75|11339.75|11301.59|11301.59|0
1655364000000|2022-06-16 07:20:00|11302.8|11302.8|11269.9|11269.9|11302.8|11302.8|11269.9|11269.9|0
1655364300000|2022-06-16 07:25:00|11262.01|11262.01|11257.18|11257.18|11262.01|11262.01|11234.54|11234.54|0
1655364600000|2022-06-16 07:30:00|11255.81|11255.81|11213.91|11213.91|11257.79|11257.79|11209.8|11209.8|0
1655364900000|2022-06-16 07:35:00|11215.88|11215.88|11179.01|11179.01|11218.07|11218.07|11177.64|11177.64|0
1655365200000|2022-06-16 07:40:00|11181.11|11181.11|11171.28|11171.28|11181.95|11181.95|11168.19|11168.19|0
1655365500000|2022-06-16 07:45:00|11179.17|11179.17|11188.98|11188.98|11188.98|11188.98|11170.43|11170.43|0
1655365800000|2022-06-16 07:50:00|11186.04|11186.04|11185.37|11185.37|11193.52|11193.52|11173.13|11173.13|0
1655366100000|2022-06-16 07:55:00|11186.44|11186.44|11186.59|11186.59|11200.58|11200.58|11186.18|11186.18|0
1655366400000|2022-06-16 08:00:00|11184.62|11184.62|11218.09|11218.09|11221.5|11221.5|11180.41|11180.41|0
1655366700000|2022-06-16 08:05:00|11215.35|11215.35|11240.03|11240.03|11244.74|11244.74|11215.35|11215.35|0
1655367000000|2022-06-16 08:10:00|11236.08|11236.08|11197.64|11197.64|11236.08|11236.08|11197.64|11197.64|0
1655367300000|2022-06-16 08:15:00|11190.51|11190.51|11193.05|11193.05|11198.36|11198.36|11188.19|11188.19|0
1655367600000|2022-06-16 08:20:00|11198.97|11198.97|11184.04|11184.04|11201.48|11201.48|11167.16|11167.16|0
1655367900000|2022-06-16 08:25:00|11185.25|11185.25|11185.85|11185.85|11187.82|11187.82|11177.19|11177.19|0
1655368200000|2022-06-16 08:30:00|11181.9|11181.9|11161.25|11161.25|11181.9|11181.9|11161.25|11161.25|0
1655368500000|2022-06-16 08:35:00|11159.15|11159.15|11154.25|11154.25|11159.15|11159.15|11145.54|11145.54|0
1655368800000|2022-06-16 08:40:00|11152.64|11152.64|11125.87|11125.87|11153.21|11153.21|11125.34|11125.34|0
1655369100000|2022-06-16 08:45:00|11127.85|11127.85|11148.6|11148.6|11157.33|11157.33|11127.85|11127.85|0
1655369400000|2022-06-16 08:50:00|11154.52|11154.52|11118.43|11118.43|11155.13|11155.13|11108.56|11108.56|0
1655369700000|2022-06-16 08:55:00|11116.46|11116.46|11101.41|11101.41|11117.22|11117.22|11101.41|11101.41|0
1655370000000|2022-06-16 09:00:00|11099.44|11099.44|11087.97|11087.97|11099.44|11099.44|11087.97|11087.97|0
1655370300000|2022-06-16 09:05:00|11086.6|11086.6|11081|11081|11086.6|11086.6|11063.12|11063.12|0
1655370600000|2022-06-16 09:10:00|11075.07|11075.07|11087.04|11087.04|11098.34|11098.34|11075.07|11075.07|0
1655370900000|2022-06-16 09:15:00|11085.67|11085.67|11081.26|11081.26|11089.59|11089.59|11079.28|11079.28|0
1655371200000|2022-06-16 09:20:00|11079.28|11079.28|11058.98|11058.98|11079.97|11079.97|11057.5|11057.5|0
1655371500000|2022-06-16 09:25:00|11060.05|11060.05|11070.39|11070.39|11079.65|11079.65|11060.05|11060.05|0
1655371800000|2022-06-16 09:30:00|11071.76|11071.76|11055.01|11055.01|11076.31|11076.31|11053.03|11053.03|0
1655372100000|2022-06-16 09:35:00|11054.47|11054.47|11057.03|11057.03|11059.54|11059.54|11051.64|11051.64|0
1655372400000|2022-06-16 09:40:00|11057.71|11057.71|11078.41|11078.41|11078.41|11078.41|11053.08|11053.08|0
1655372700000|2022-06-16 09:45:00|11080.47|11080.47|11073.89|11073.89|11080.47|11080.47|11060.34|11060.34|0
1655373000000|2022-06-16 09:50:00|11074.43|11074.43|11090.03|11090.03|11090.03|11090.03|11072.53|11072.53|0
1655373300000|2022-06-16 09:55:00|11089.35|11089.35|11083.71|11083.71|11098.93|11098.93|11083.71|11083.71|0
1655373600000|2022-06-16 10:00:00|11087.66|11087.66|11069.89|11069.89|11087.66|11087.66|11063.81|11063.81|0
1655373900000|2022-06-16 10:05:00|11070.3|11070.3|11079.44|11079.44|11082.02|11082.02|11070.3|11070.3|0
1655374200000|2022-06-16 10:10:00|11080.65|11080.65|11079.03|11079.03|11090.92|11090.92|11077.35|11077.35|0
1655374500000|2022-06-16 10:15:00|11078.42|11078.42|11092.61|11092.61|11097.4|11097.4|11073.99|11073.99|0
1655374800000|2022-06-16 10:20:00|11090.64|11090.64|11076.18|11076.18|11093.86|11093.86|11067.72|11067.72|0
1655375100000|2022-06-16 10:25:00|11077.54|11077.54|11072.69|11072.69|11092.27|11092.27|11071.21|11071.21|0
1655375400000|2022-06-16 10:30:00|11072.16|11072.16|11061.57|11061.57|11072.16|11072.16|11057.3|11057.3|0
1655375700000|2022-06-16 10:35:00|11059.59|11059.59|11059.51|11059.51|11059.59|11059.59|11057.1|11057.1|0
1655376000000|2022-06-16 10:40:00|11058.83|11058.83|11069.87|11069.87|11069.87|11069.87|11058.83|11058.83|0
1655376300000|2022-06-16 10:45:00|11067.82|11067.82|11070.31|11070.31|11070.31|11070.31|11059.92|11059.92|0
1655376600000|2022-06-16 10:50:00|11068.34|11068.34|11074.37|11074.37|11076.66|11076.66|11061.05|11061.05|0
1655376900000|2022-06-16 10:55:00|11072.39|11072.39|11057.66|11057.66|11073.29|11073.29|11057.66|11057.66|0
1655377200000|2022-06-16 11:00:00|11064.81|11064.81|11105.64|11105.64|11147.33|11147.33|11064.81|11064.81|0
1655377500000|2022-06-16 11:05:00|11109.06|11109.06|11128.79|11128.79|11128.79|11128.79|11108.52|11108.52|0
1655377800000|2022-06-16 11:10:00|11124.84|11124.84|11103.91|11103.91|11124.84|11124.84|11103.91|11103.91|0
1655378100000|2022-06-16 11:15:00|11107.86|11107.86|11123.95|11123.95|11132.75|11132.75|11107.86|11107.86|0
1655378400000|2022-06-16 11:20:00|11121.97|11121.97|11125.74|11125.74|11126.9|11126.9|11119.82|11119.82|0
1655378700000|2022-06-16 11:25:00|11136.68|11136.68|11150.15|11150.15|11150.15|11150.15|11130.76|11130.76|0
1655379000000|2022-06-16 11:30:00|11151.51|11151.51|11141.96|11141.96|11155.89|11155.89|11141.96|11141.96|0
1655379300000|2022-06-16 11:35:00|11141.43|11141.43|11141.52|11141.52|11153.5|11153.5|11141.43|11141.43|0
1655379600000|2022-06-16 11:40:00|11138.1|11138.1|11127.06|11127.06|11143.03|11143.03|11127.06|11127.06|0
1655379900000|2022-06-16 11:45:00|11129.03|11129.03|11094.25|11094.25|11129.03|11129.03|11094.25|11094.25|0
1655380200000|2022-06-16 11:50:00|11094.85|11094.85|11095.22|11095.22|11097.43|11097.43|11089.53|11089.53|0
1655380500000|2022-06-16 11:55:00|11097.19|11097.19|11102.87|11102.87|11110.23|11110.23|11090.41|11090.41|0
1655380800000|2022-06-16 12:00:00|11104.11|11104.11|11135.43|11135.43|11136.93|11136.93|11099.75|11099.75|0
1655381100000|2022-06-16 12:05:00|11138.16|11138.16|11171.04|11171.04|11171.04|11171.04|11138.16|11138.16|0
1655381400000|2022-06-16 12:10:00|11169.06|11169.06|11165.71|11165.71|11173.98|11173.98|11161.77|11161.77|0
1655381700000|2022-06-16 12:15:00|11162.98|11162.98|11144.12|11144.12|11163.59|11163.59|11144.12|11144.12|0
1655382000000|2022-06-16 12:20:00|11148.07|11148.07|11154.12|11154.12|11154.12|11154.12|11142.89|11142.89|0
1655382300000|2022-06-16 12:25:00|11152.75|11152.75|11131.28|11131.28|11152.75|11152.75|11131.28|11131.28|0
1655382600000|2022-06-16 12:30:00|11129.31|11129.31|11136.84|11136.84|11144|11144|11129.31|11129.31|0
1655382900000|2022-06-16 12:35:00|11136.31|11136.31|11156.57|11156.57|11156.57|11156.57|11126.77|11126.77|0
1655383200000|2022-06-16 12:40:00|11154.59|11154.59|11153.06|11153.06|11158.78|11158.78|11152.85|11152.85|0
1655383500000|2022-06-16 12:45:00|11153.67|11153.67|11160.49|11160.49|11160.49|11160.49|11151.69|11151.69|0
1655383800000|2022-06-16 12:50:00|11162.47|11162.47|11181.93|11181.93|11181.93|11181.93|11161.09|11161.09|0
1655384100000|2022-06-16 12:55:00|11180.56|11180.56|11159.75|11159.75|11180.56|11180.56|11157.78|11157.78|0
1655384400000|2022-06-16 13:00:00|11159.15|11159.15|11153.23|11153.23|11159.83|11159.83|11153.23|11153.23|0
1655384700000|2022-06-16 13:05:00|11155.2|11155.2|11160.07|11160.07|11160.07|11160.07|11150.35|11150.35|0
1655385000000|2022-06-16 13:10:00|11156.12|11156.12|11150.36|11150.36|11159.46|11159.46|11150.36|11150.36|0
1655385300000|2022-06-16 13:15:00|11152.33|11152.33|11161.97|11161.97|11167.89|11167.89|11147.02|11147.02|0
1655385600000|2022-06-16 13:20:00|11160.9|11160.9|11138.28|11138.28|11160.9|11160.9|11132.89|11132.89|0
1655385900000|2022-06-16 13:25:00|11140.25|11140.25|11131.68|11131.68|11146.25|11146.25|11128.94|11128.94|0
1655386200000|2022-06-16 13:30:00|11133.49|11133.49|11109.98|11109.98|11133.49|11133.49|11104.17|11104.17|0
1655386500000|2022-06-16 13:35:00|11109.29|11109.29|11112.68|11112.68|11128.16|11128.16|11106.93|11106.93|0
1655386800000|2022-06-16 13:40:00|11110.7|11110.7|11099.33|11099.33|11112.68|11112.68|11099.33|11099.33|0
1655387100000|2022-06-16 13:45:00|11101.3|11101.3|11106.71|11106.71|11116.27|11116.27|11099.32|11099.32|0
1655387400000|2022-06-16 13:50:00|11102.77|11102.77|11089.89|11089.89|11102.77|11102.77|11084.36|11084.36|0
1655387700000|2022-06-16 13:55:00|11090.57|11090.57|11087.15|11087.15|11095.13|11095.13|11079.11|11079.11|0
1655388000000|2022-06-16 14:00:00|11086.47|11086.47|11072.11|11072.11|11086.47|11086.47|11067.9|11067.9|0
1655388300000|2022-06-16 14:05:00|11066.19|11066.19|11072.37|11072.37|11072.37|11072.37|11048.06|11048.06|0
1655388600000|2022-06-16 14:10:00|11070.39|11070.39|11085.46|11085.46|11093.08|11093.08|11067.59|11067.59|0
1655388900000|2022-06-16 14:15:00|11084.78|11084.78|11065.36|11065.36|11084.78|11084.78|11065.36|11065.36|0
1655389200000|2022-06-16 14:20:00|11063.39|11063.39|11089.71|11089.71|11091.75|11091.75|11063.39|11063.39|0
1655389500000|2022-06-16 14:25:00|11091.39|11091.39|11086.07|11086.07|11097.18|11097.18|11083.49|11083.49|0
1655389800000|2022-06-16 14:30:00|11085.46|11085.46|11115.9|11115.9|11115.9|11115.9|11085.46|11085.46|0
1655390100000|2022-06-16 14:35:00|11117.95|11117.95|11096.09|11096.09|11117.95|11117.95|11093.51|11093.51|0
1655390400000|2022-06-16 14:40:00|11098.82|11098.82|11080.43|11080.43|11098.82|11098.82|11080.43|11080.43|0
1655390700000|2022-06-16 14:45:00|11081.63|11081.63|11080.82|11080.82|11087.69|11087.69|11076.67|11076.67|0
1655391000000|2022-06-16 14:50:00|11076.87|11076.87|11101.86|11101.86|11102.47|11102.47|11073.11|11073.11|0
1655391300000|2022-06-16 14:55:00|11103.47|11103.47|11115.69|11115.69|11118.5|11118.5|11101.92|11101.92|0
1655391600000|2022-06-16 15:00:00|11114.62|11114.62|11130.07|11130.07|11130.07|11130.07|11114.62|11114.62|0
1655391900000|2022-06-16 15:05:00|11128.1|11128.1|11124.4|11124.4|11128.1|11128.1|11117.54|11117.54|0
1655392200000|2022-06-16 15:10:00|11122.42|11122.42|11134.36|11134.36|11135.73|11135.73|11121.22|11121.22|0
1655392500000|2022-06-16 15:15:00|11130.41|11130.41|11140.78|11140.78|11147.34|11147.34|11130.41|11130.41|0
1655392800000|2022-06-16 15:20:00|11140.35|11140.35|11149.11|11149.11|11149.11|11149.11|11136.36|11136.36|0
1655393100000|2022-06-16 15:25:00|11147.13|11147.13|11143.05|11143.05|11157.3|11157.3|11137.16|11137.16|0
1655450100000|2022-06-17 07:15:00|11143.37|11143.37|11174.35|11174.35|11178.45|11178.45|11137.45|11137.45|0
1655450400000|2022-06-17 07:20:00|11176.33|11176.33|11213.27|11213.27|11213.27|11213.27|11173.42|11173.42|0
1655450700000|2022-06-17 07:25:00|11215.24|11215.24|11247.78|11247.78|11251.73|11251.73|11215.24|11215.24|0
1655451000000|2022-06-17 07:30:00|11241.86|11241.86|11223.49|11223.49|11241.86|11241.86|11223.49|11223.49|0
1655451300000|2022-06-17 07:35:00|11224.69|11224.69|11206.5|11206.5|11229.9|11229.9|11202.13|11202.13|0
1655451600000|2022-06-17 07:40:00|11202.12|11202.12|11108.74|11108.74|11204.11|11204.11|11101.54|11101.54|0
1655451900000|2022-06-17 07:45:00|11116.64|11116.64|11263.32|11263.32|11271.38|11271.38|11116.64|11116.64|0
1655452200000|2022-06-17 07:50:00|11265.29|11265.29|11257.11|11257.11|11276.38|11276.38|11257.11|11257.11|0
1655452500000|2022-06-17 07:55:00|11253.16|11253.16|11256.36|11256.36|11256.36|11256.36|11249.21|11249.21|0
1655452800000|2022-06-17 08:00:00|11255.95|11255.95|11256.59|11256.59|11264.92|11264.92|11252.64|11252.64|0
1655453100000|2022-06-17 08:05:00|11252.64|11252.64|11266.06|11266.06|11266.06|11266.06|11252.64|11252.64|0
1655453400000|2022-06-17 08:10:00|11268.79|11268.79|11280.22|11280.22|11280.22|11280.22|11261.51|11261.51|0
1655453700000|2022-06-17 08:15:00|11279.69|11279.69|11284.89|11284.89|11297.33|11297.33|11279.69|11279.69|0
1655454000000|2022-06-17 08:20:00|11284.28|11284.28|11275.33|11275.33|11289.75|11289.75|11273.35|11273.35|0
1655454300000|2022-06-17 08:25:00|11269.86|11269.86|11285.1|11285.1|11285.1|11285.1|11269.86|11269.86|0
1655454600000|2022-06-17 08:30:00|11293|11293|11304.42|11304.42|11306.39|11306.39|11293|11293|0
1655454900000|2022-06-17 08:35:00|11303.88|11303.88|11293.07|11293.07|11303.88|11303.88|11290.49|11290.49|0
1655455200000|2022-06-17 08:40:00|11291.1|11291.1|11294.53|11294.53|11301.28|11301.28|11287.24|11287.24|0
1655455500000|2022-06-17 08:45:00|11286.63|11286.63|11258.87|11258.87|11286.63|11286.63|11258.87|11258.87|0
1655455800000|2022-06-17 08:50:00|11252.95|11252.95|11208.25|11208.25|11252.95|11252.95|11208.25|11208.25|0
1655456100000|2022-06-17 08:55:00|11214.18|11214.18|11208.1|11208.1|11214.18|11214.18|11208.1|11208.1|0
1655456400000|2022-06-17 09:00:00|11206.13|11206.13|11233.85|11233.85|11240|11240|11206.13|11206.13|0
1655456700000|2022-06-17 09:05:00|11234.39|11234.39|11261.61|11261.61|11263.58|11263.58|11234.39|11234.39|0
1655457300000|2022-06-17 09:15:00|11287.27|11287.27|11334.38|11334.38|11345.85|11345.85|11287.27|11287.27|0
1655457600000|2022-06-17 09:20:00|11336.35|11336.35|11316.68|11316.68|11336.35|11336.35|11314.48|11314.48|0
1655457900000|2022-06-17 09:25:00|11318.65|11318.65|11345.71|11345.71|11349.65|11349.65|11318.65|11318.65|0
1655458200000|2022-06-17 09:30:00|11343.73|11343.73|11353.62|11353.62|11353.62|11353.62|11338.81|11338.81|0
1655458500000|2022-06-17 09:35:00|11355.59|11355.59|11357.06|11357.06|11362.37|11362.37|11349.16|11349.16|0
1655458800000|2022-06-17 09:40:00|11355.08|11355.08|11317.04|11317.04|11355.08|11355.08|11312.48|11312.48|0
1655459100000|2022-06-17 09:45:00|11313.45|11313.45|11306.06|11306.06|11315.88|11315.88|11297.57|11297.57|0
1655459400000|2022-06-17 09:50:00|11305.29|11305.29|11348.36|11348.36|11355.05|11355.05|11305.29|11305.29|0
1655459700000|2022-06-17 09:55:00|11343.21|11343.21|11355.15|11355.15|11369.33|11369.33|11341.24|11341.24|0
1655460000000|2022-06-17 10:00:00|11360.3|11360.3|11329.3|11329.3|11360.3|11360.3|11328.86|11328.86|0
1655460300000|2022-06-17 10:05:00|11323.37|11323.37|11294.7|11294.7|11327.32|11327.32|11292.73|11292.73|0
1655460600000|2022-06-17 10:10:00|11292.73|11292.73|11286.34|11286.34|11294.7|11294.7|11286.34|11286.34|0
1655460900000|2022-06-17 10:15:00|11282.39|11282.39|11273.88|11273.88|11282.39|11282.39|11271.91|11271.91|0
1655461200000|2022-06-17 10:20:00|11279.81|11279.81|11288.15|11288.15|11288.15|11288.15|11279.79|11279.79|0
1655461500000|2022-06-17 10:25:00|11292.1|11292.1|11282.56|11282.56|11292.1|11292.1|11282.56|11282.56|0
1655461800000|2022-06-17 10:30:00|11282.02|11282.02|11283.83|11283.83|11285.04|11285.04|11280.05|11280.05|0
1655462100000|2022-06-17 10:35:00|11285.2|11285.2|11289.15|11289.15|11289.15|11289.15|11281.25|11281.25|0
1655462400000|2022-06-17 10:40:00|11285.2|11285.2|11279.67|11279.67|11289.15|11289.15|11279.67|11279.67|0
1655462700000|2022-06-17 10:45:00|11269.8|11269.8|11265.85|11265.85|11269.8|11269.8|11261.9|11261.9|0
1655463000000|2022-06-17 10:50:00|11266.45|11266.45|11260.53|11260.53|11266.45|11266.45|11256.58|11256.58|0
1655463300000|2022-06-17 10:55:00|11267.36|11267.36|11274.81|11274.81|11276.17|11276.17|11266|11266|0
1655463600000|2022-06-17 11:00:00|11272.83|11272.83|11264.93|11264.93|11272.83|11272.83|11264.93|11264.93|0
1655463900000|2022-06-17 11:05:00|11264.33|11264.33|11270.09|11270.09|11272.83|11272.83|11262.96|11262.96|0
1655464200000|2022-06-17 11:10:00|11268.11|11268.11|11254.74|11254.74|11268.11|11268.11|11252.16|11252.16|0
1655464500000|2022-06-17 11:15:00|11250.79|11250.79|11246.58|11246.58|11253.88|11253.88|11246.21|11246.21|0
1655464800000|2022-06-17 11:20:00|11247.18|11247.18|11245.21|11245.21|11247.32|11247.32|11242.47|11242.47|0
1655465100000|2022-06-17 11:25:00|11247.19|11247.19|11257|11257|11257|11257|11246.77|11246.77|0
1655465400000|2022-06-17 11:30:00|11258.97|11258.97|11261.36|11261.36|11268.66|11268.66|11257.53|11257.53|0
1655465700000|2022-06-17 11:35:00|11262.43|11262.43|11250.35|11250.35|11262.43|11262.43|11247.78|11247.78|0
1655466000000|2022-06-17 11:40:00|11249.53|11249.53|11244.92|11244.92|11250.08|11250.08|11244.76|11244.76|0
1655466300000|2022-06-17 11:45:00|11242.95|11242.95|11236.48|11236.48|11245.35|11245.35|11236.48|11236.48|0
1655466600000|2022-06-17 11:50:00|11235.94|11235.94|11229.56|11229.56|11239.89|11239.89|11227.58|11227.58|0
1655466900000|2022-06-17 11:55:00|11232.29|11232.29|11244.67|11244.67|11244.67|11244.67|11232.29|11232.29|0
1655467200000|2022-06-17 12:00:00|11240.72|11240.72|11248.74|11248.74|11253.1|11253.1|11240.72|11240.72|0
1655467500000|2022-06-17 12:05:00|11247.54|11247.54|11248.12|11248.12|11248.74|11248.74|11243.42|11243.42|0
1655467800000|2022-06-17 12:10:00|11254.04|11254.04|11262.87|11262.87|11268.96|11268.96|11254.04|11254.04|0
1655468100000|2022-06-17 12:15:00|11260.9|11260.9|11260.97|11260.97|11265.07|11265.07|11259.14|11259.14|0
1655468400000|2022-06-17 12:20:00|11258.99|11258.99|11239.79|11239.79|11260.36|11260.36|11239.79|11239.79|0
1655468700000|2022-06-17 12:25:00|11234.32|11234.32|11236.62|11236.62|11237.99|11237.99|11233.72|11233.72|0
1655469000000|2022-06-17 12:30:00|11235.25|11235.25|11209.1|11209.1|11238.05|11238.05|11209.1|11209.1|0
1655469300000|2022-06-17 12:35:00|11210.46|11210.46|11200.93|11200.93|11218.68|11218.68|11198.96|11198.96|0
1655469600000|2022-06-17 12:40:00|11198.96|11198.96|11209.23|11209.23|11211.36|11211.36|11196.98|11196.98|0
1655469900000|2022-06-17 12:45:00|11206.49|11206.49|11188.65|11188.65|11214.39|11214.39|11188.65|11188.65|0
1655470200000|2022-06-17 12:50:00|11189.25|11189.25|11191.47|11191.47|11192.31|11192.31|11187.76|11187.76|0
1655470500000|2022-06-17 12:55:00|11191.05|11191.05|11183.25|11183.25|11192.47|11192.47|11179.3|11179.3|0
1655470800000|2022-06-17 13:00:00|11182.18|11182.18|11190.23|11190.23|11198.67|11198.67|11182.18|11182.18|0
1655471100000|2022-06-17 13:05:00|11187.5|11187.5|11170.12|11170.12|11187.5|11187.5|11170.12|11170.12|0
1655471400000|2022-06-17 13:10:00|11170.94|11170.94|11170.97|11170.97|11175.99|11175.99|11163.99|11163.99|0
1655471700000|2022-06-17 13:15:00|11169|11169|11178.96|11178.96|11178.96|11178.96|11169|11169|0
1655472000000|2022-06-17 13:20:00|11176.98|11176.98|11172.5|11172.5|11179.79|11179.79|11170.53|11170.53|0
1655472300000|2022-06-17 13:25:00|11172.91|11172.91|11168.63|11168.63|11176.49|11176.49|11167.84|11167.84|0
1655472600000|2022-06-17 13:30:00|11165.9|11165.9|11179.73|11179.73|11181.71|11181.71|11160.13|11160.13|0
1655472900000|2022-06-17 13:35:00|11180.27|11180.27|11171.77|11171.77|11186.19|11186.19|11163.12|11163.12|0
1655473200000|2022-06-17 13:40:00|11169.8|11169.8|11204.62|11204.62|11207.96|11207.96|11169.8|11169.8|0
1655473500000|2022-06-17 13:45:00|11206.59|11206.59|11195.78|11195.78|11210.54|11210.54|11188.34|11188.34|0
1655473800000|2022-06-17 13:50:00|11201.71|11201.71|11217.52|11217.52|11218.05|11218.05|11201.71|11201.71|0
1655474100000|2022-06-17 13:55:00|11219.49|11219.49|11202.86|11202.86|11223.44|11223.44|11202.86|11202.86|0
1655474400000|2022-06-17 14:00:00|11198.91|11198.91|11168.56|11168.56|11198.91|11198.91|11168.56|11168.56|0
1655474700000|2022-06-17 14:05:00|11172.51|11172.51|11162.29|11162.29|11172.51|11172.51|11161.07|11161.07|0
1655475000000|2022-06-17 14:10:00|11164.27|11164.27|11184.65|11184.65|11184.65|11184.65|11163.19|11163.19|0
1655475300000|2022-06-17 14:15:00|11186.63|11186.63|11165.39|11165.39|11186.63|11186.63|11160.93|11160.93|0
1655475600000|2022-06-17 14:20:00|11163.58|11163.58|11167.02|11167.02|11168.38|11168.38|11157.3|11157.3|0
1655475900000|2022-06-17 14:25:00|11166.2|11166.2|11148.06|11148.06|11169.16|11169.16|11146.08|11146.08|0
1655476200000|2022-06-17 14:30:00|11150.03|11150.03|11143.3|11143.3|11157.31|11157.31|11143.3|11143.3|0
1655476500000|2022-06-17 14:35:00|11142.76|11142.76|11141.46|11141.46|11143.43|11143.43|11125.5|11125.5|0
1655476800000|2022-06-17 14:40:00|11140.77|11140.77|11157.97|11157.97|11157.97|11157.97|11135.31|11135.31|0
1655477100000|2022-06-17 14:45:00|11158.5|11158.5|11151.4|11151.4|11158.5|11158.5|11143.29|11143.29|0
1655477400000|2022-06-17 14:50:00|11149.43|11149.43|11158.91|11158.91|11167.5|11167.5|11147.45|11147.45|0
1655477700000|2022-06-17 14:55:00|11159.45|11159.45|11164.59|11164.59|11170.9|11170.9|11159.45|11159.45|0
1655478000000|2022-06-17 15:00:00|11162.61|11162.61|11184.27|11184.27|11184.27|11184.27|11151.38|11151.38|0
1655478300000|2022-06-17 15:05:00|11184.96|11184.96|11214.51|11214.51|11214.58|11214.58|11184.96|11184.96|0
1655478600000|2022-06-17 15:10:00|11218.46|11218.46|11180.34|11180.34|11218.46|11218.46|11180.34|11180.34|0
1655478900000|2022-06-17 15:15:00|11178.29|11178.29|11195.89|11195.89|11197.86|11197.86|11173.88|11173.88|0
1655479200000|2022-06-17 15:20:00|11194.68|11194.68|11189.11|11189.11|11194.68|11194.68|11187.31|11187.31|0
1655479500000|2022-06-17 15:25:00|11187.14|11187.14|11172.99|11172.99|11194.34|11194.34|11172.99|11172.99|0
1655709300000|2022-06-20 07:15:00|11249.63|11249.63|11186.12|11186.12|11249.63|11249.63|11180.15|11180.15|0
1655709600000|2022-06-20 07:20:00|11188.79|11188.79|11225.73|11225.73|11225.73|11225.73|11186.66|11186.66|0
1655709900000|2022-06-20 07:25:00|11227.56|11227.56|11259.46|11259.46|11259.46|11259.46|11227.56|11227.56|0
1655710200000|2022-06-20 07:30:00|11257.47|11257.47|11243.89|11243.89|11257.47|11257.47|11226.51|11226.51|0
1655710500000|2022-06-20 07:35:00|11243.35|11243.35|11241.69|11241.69|11247.66|11247.66|11238.02|11238.02|0
1655710800000|2022-06-20 07:40:00|11243.03|11243.03|11242.19|11242.19|11248.99|11248.99|11240.79|11240.79|0
1655711100000|2022-06-20 07:45:00|11240.97|11240.97|11258.8|11258.8|11259.46|11259.46|11240.97|11240.97|0
1655711400000|2022-06-20 07:50:00|11262.78|11262.78|11286.21|11286.21|11287.03|11287.03|11262.78|11262.78|0
1655711700000|2022-06-20 07:55:00|11287.29|11287.29|11297.14|11297.14|11303.11|11303.11|11287.29|11287.29|0
1655712000000|2022-06-20 08:00:00|11299.13|11299.13|11302.65|11302.65|11308.14|11308.14|11299.13|11299.13|0
1655712300000|2022-06-20 08:05:00|11301.44|11301.44|11316.81|11316.81|11322.78|11322.78|11301.44|11301.44|0
1655712600000|2022-06-20 08:10:00|11318.8|11318.8|11302.73|11302.73|11320.79|11320.79|11294.78|11294.78|0
1655712900000|2022-06-20 08:15:00|11292.79|11292.79|11291.43|11291.43|11296.07|11296.07|11287.57|11287.57|0
1655713200000|2022-06-20 08:20:00|11290.22|11290.22|11293.95|11293.95|11296.6|11296.6|11287.83|11287.83|0
1655713500000|2022-06-20 08:25:00|11293.35|11293.35|11299.83|11299.83|11300.76|11300.76|11293.35|11293.35|0
1655713800000|2022-06-20 08:30:00|11297.84|11297.84|11292.21|11292.21|11297.84|11297.84|11280.69|11280.69|0
1655714100000|2022-06-20 08:35:00|11300.17|11300.17|11309.8|11309.8|11313.72|11313.72|11300.17|11300.17|0
1655714400000|2022-06-20 08:40:00|11311.04|11311.04|11321|11321|11322.33|11322.33|11311.04|11311.04|0
1655714700000|2022-06-20 08:45:00|11323.67|11323.67|11339.53|11339.53|11339.53|11339.53|11323.67|11323.67|0
1655715000000|2022-06-20 08:50:00|11337.54|11337.54|11332.91|11332.91|11340.87|11340.87|11332.91|11332.91|0
1655715300000|2022-06-20 08:55:00|11330.75|11330.75|11329.58|11329.58|11332.74|11332.74|11318.3|11318.3|0
1655715600000|2022-06-20 09:00:00|11325.6|11325.6|11300.94|11300.94|11325.6|11325.6|11295.71|11295.71|0
1655715900000|2022-06-20 09:05:00|11300.4|11300.4|11287.36|11287.36|11304.01|11304.01|11287.36|11287.36|0
1655716200000|2022-06-20 09:10:00|11291.34|11291.34|11272.6|11272.6|11295.32|11295.32|11269.4|11269.4|0
1655716500000|2022-06-20 09:15:00|11269.93|11269.93|11290.41|11290.41|11290.41|11290.41|11269.93|11269.93|0
1655716800000|2022-06-20 09:20:00|11287.74|11287.74|11289.73|11289.73|11291.72|11291.72|11283.77|11283.77|0
1655717100000|2022-06-20 09:25:00|11289.19|11289.19|11283.9|11283.9|11299.82|11299.82|11279.93|11279.93|0
1655717400000|2022-06-20 09:30:00|11279.93|11279.93|11234.69|11234.69|11281.26|11281.26|11234.69|11234.69|0
1655717700000|2022-06-20 09:35:00|11233.48|11233.48|11238.11|11238.11|11240.1|11240.1|11224.82|11224.82|0
1655718000000|2022-06-20 09:40:00|11238.65|11238.65|11233.62|11233.62|11244.9|11244.9|11233.62|11233.62|0
1655718300000|2022-06-20 09:45:00|11231.63|11231.63|11227.79|11227.79|11231.63|11231.63|11225.12|11225.12|0
1655718600000|2022-06-20 09:50:00|11225.8|11225.8|11223.77|11223.77|11225.8|11225.8|11221.82|11221.82|0
1655718900000|2022-06-20 09:55:00|11223.16|11223.16|11229.42|11229.42|11229.42|11229.42|11223.16|11223.16|0
1655719200000|2022-06-20 10:00:00|11231.41|11231.41|11239.47|11239.47|11239.47|11239.47|11231.41|11231.41|0
1655719500000|2022-06-20 10:05:00|11235.49|11235.49|11238.14|11238.14|11241.46|11241.46|11235.49|11235.49|0
1655719800000|2022-06-20 10:10:00|11236.15|11236.15|11240.2|11240.2|11240.2|11240.2|11233.02|11233.02|0
1655720100000|2022-06-20 10:15:00|11242.19|11242.19|11227.5|11227.5|11242.19|11242.19|11227.5|11227.5|0
1655720400000|2022-06-20 10:20:00|11229.49|11229.49|11238.78|11238.78|11239.43|11239.43|11229.49|11229.49|0
1655720700000|2022-06-20 10:25:00|11244.74|11244.74|11260.28|11260.28|11261.94|11261.94|11244.74|11244.74|0
1655721000000|2022-06-20 10:30:00|11262.94|11262.94|11259.35|11259.35|11265.59|11265.59|11259.35|11259.35|0
1655721300000|2022-06-20 10:35:00|11261.34|11261.34|11260.03|11260.03|11264.2|11264.2|11259.94|11259.94|0
1655721600000|2022-06-20 10:40:00|11259.49|11259.49|11308.89|11308.89|11318.84|11318.84|11253.86|11253.86|0
1655721900000|2022-06-20 10:45:00|11304.91|11304.91|11333.84|11333.84|11335.83|11335.83|11304.91|11304.91|0
1655722200000|2022-06-20 10:50:00|11335.06|11335.06|11349.6|11349.6|11349.6|11349.6|11335.06|11335.06|0
1655722500000|2022-06-20 10:55:00|11353.57|11353.57|11321.98|11321.98|11357.55|11357.55|11321.98|11321.98|0
1655722800000|2022-06-20 11:00:00|11325.96|11325.96|11321.68|11321.68|11333.3|11333.3|11321.68|11321.68|0
1655723100000|2022-06-20 11:05:00|11317.7|11317.7|11326.94|11326.94|11329.64|11329.64|11317.7|11317.7|0
1655723400000|2022-06-20 11:10:00|11328.56|11328.56|11320.78|11320.78|11330.55|11330.55|11314.64|11314.64|0
1655723700000|2022-06-20 11:15:00|11321.39|11321.39|11306.79|11306.79|11321.39|11321.39|11300.82|11300.82|0
1655724000000|2022-06-20 11:20:00|11304.8|11304.8|11296.89|11296.89|11304.8|11304.8|11296.89|11296.89|0
1655724300000|2022-06-20 11:25:00|11296.28|11296.28|11315.71|11315.71|11315.71|11315.71|11296.28|11296.28|0
1655724600000|2022-06-20 11:30:00|11311.74|11311.74|11315.71|11315.71|11315.71|11315.71|11307.76|11307.76|0
1655724900000|2022-06-20 11:35:00|11311.71|11311.71|11294.8|11294.8|11311.71|11311.71|11294.8|11294.8|0
1655725200000|2022-06-20 11:40:00|11290.82|11290.82|11290.1|11290.1|11290.82|11290.82|11286.82|11286.82|0
1655725500000|2022-06-20 11:45:00|11288.11|11288.11|11288.22|11288.22|11288.22|11288.22|11287.68|11287.68|0
1655725800000|2022-06-20 11:50:00|11294.14|11294.14|11295.66|11295.66|11296.09|11296.09|11292.16|11292.16|0
1655726100000|2022-06-20 11:55:00|11296.27|11296.27|11292.1|11292.1|11296.27|11296.27|11290.28|11290.28|0
1655726400000|2022-06-20 12:00:00|11291.56|11291.56|11270.63|11270.63|11292.29|11292.29|11270.63|11270.63|0
1655726700000|2022-06-20 12:05:00|11269.8|11269.8|11266.59|11266.59|11269.8|11269.8|11266.59|11266.59|0
1655727000000|2022-06-20 12:10:00|11270.57|11270.57|11274.55|11274.55|11274.55|11274.55|11269.89|11269.89|0
1655727300000|2022-06-20 12:15:00|11270.57|11270.57|11248.88|11248.88|11270.57|11270.57|11248.88|11248.88|0
1655727600000|2022-06-20 12:20:00|11248.34|11248.34|11266.67|11266.67|11266.67|11266.67|11248.34|11248.34|0
1655727900000|2022-06-20 12:25:00|11264.68|11264.68|11264.21|11264.21|11264.82|11264.82|11262.15|11262.15|0
1655728200000|2022-06-20 12:30:00|11264.2|11264.2|11255.02|11255.02|11265.4|11265.4|11255.02|11255.02|0
1655728500000|2022-06-20 12:35:00|11254.17|11254.17|11251.64|11251.64|11258.14|11258.14|11250.19|11250.19|0
1655728800000|2022-06-20 12:40:00|11247.66|11247.66|11254.55|11254.55|11254.55|11254.55|11244.83|11244.83|0
1655729100000|2022-06-20 12:45:00|11252.56|11252.56|11255.37|11255.37|11255.37|11255.37|11250.57|11250.57|0
1655729400000|2022-06-20 12:50:00|11258.61|11258.61|11254.04|11254.04|11273.62|11273.62|11253.73|11253.73|0
1655729700000|2022-06-20 12:55:00|11255.37|11255.37|11265.39|11265.39|11265.39|11265.39|11254.76|11254.76|0
1655730000000|2022-06-20 13:00:00|11263.4|11263.4|11279.7|11279.7|11280.19|11280.19|11259.48|11259.48|0
1655730300000|2022-06-20 13:05:00|11280.31|11280.31|11274.6|11274.6|11287.17|11287.17|11274.6|11274.6|0
1655730600000|2022-06-20 13:10:00|11268.64|11268.64|11271.96|11271.96|11271.96|11271.96|11266.65|11266.65|0
1655730900000|2022-06-20 13:15:00|11272.79|11272.79|11286.93|11286.93|11286.93|11286.93|11272.79|11272.79|0
1655731200000|2022-06-20 13:20:00|11288.92|11288.92|11276.03|11276.03|11289.33|11289.33|11276.03|11276.03|0
1655731500000|2022-06-20 13:25:00|11274.04|11274.04|11281.16|11281.16|11283.15|11283.15|11274.04|11274.04|0
1655731800000|2022-06-20 13:30:00|11280.55|11280.55|11303.42|11303.42|11309.95|11309.95|11280.55|11280.55|0
1655732100000|2022-06-20 13:35:00|11307.4|11307.4|11308.18|11308.18|11312.16|11312.16|11303.42|11303.42|0
1655732400000|2022-06-20 13:40:00|11304.2|11304.2|11291.79|11291.79|11306.19|11306.19|11276.58|11276.58|0
1655732700000|2022-06-20 13:45:00|11287.82|11287.82|11285.61|11285.61|11294.19|11294.19|11283.84|11283.84|0
1655733000000|2022-06-20 13:50:00|11279.64|11279.64|11280.56|11280.56|11284.54|11284.54|11273.26|11273.26|0
1655733300000|2022-06-20 13:55:00|11281.1|11281.1|11275.6|11275.6|11289.74|11289.74|11275.6|11275.6|0
1655733600000|2022-06-20 14:00:00|11273.61|11273.61|11271.15|11271.15|11273.61|11273.61|11262.44|11262.44|0
1655733900000|2022-06-20 14:05:00|11271.69|11271.69|11261.72|11261.72|11277.66|11277.66|11261.72|11261.72|0
1655734200000|2022-06-20 14:10:00|11260.87|11260.87|11261.29|11261.29|11262.2|11262.2|11253.43|11253.43|0
1655734500000|2022-06-20 14:15:00|11262.14|11262.14|11265.67|11265.67|11269.64|11269.64|11262.14|11262.14|0
1655734800000|2022-06-20 14:20:00|11267.65|11267.65|11249.92|11249.92|11272.65|11272.65|11249.92|11249.92|0
1655735100000|2022-06-20 14:25:00|11253.93|11253.93|11264|11264|11265.74|11265.74|11251.94|11251.94|0
1655735400000|2022-06-20 14:30:00|11261.33|11261.33|11257.96|11257.96|11261.94|11261.94|11257.96|11257.96|0
1655735700000|2022-06-20 14:35:00|11255.97|11255.97|11239.65|11239.65|11255.97|11255.97|11239.65|11239.65|0
1655736000000|2022-06-20 14:40:00|11237.66|11237.66|11240.29|11240.29|11241.63|11241.63|11229.53|11229.53|0
1655736300000|2022-06-20 14:45:00|11242.28|11242.28|11234.05|11234.05|11242.89|11242.89|11232.06|11232.06|0
1655736600000|2022-06-20 14:50:00|11234.59|11234.59|11264.87|11264.87|11264.87|11264.87|11234.59|11234.59|0
1655736900000|2022-06-20 14:55:00|11267.54|11267.54|11268.71|11268.71|11269.43|11269.43|11265.01|11265.01|0
1655737200000|2022-06-20 15:00:00|11270.04|11270.04|11289.7|11289.7|11289.7|11289.7|11266.06|11266.06|0
1655737500000|2022-06-20 15:05:00|11289.09|11289.09|11297.85|11297.85|11298.46|11298.46|11289.09|11289.09|0
1655737800000|2022-06-20 15:10:00|11299.84|11299.84|11315.12|11315.12|11315.7|11315.7|11299.23|11299.23|0
1655738100000|2022-06-20 15:15:00|11313.78|11313.78|11327.46|11327.46|11329.45|11329.45|11310.52|11310.52|0
1655738400000|2022-06-20 15:20:00|11326.92|11326.92|11317.32|11317.32|11327.6|11327.6|11314|11314|0
1655738700000|2022-06-20 15:25:00|11319.31|11319.31|11322.8|11322.8|11325.38|11325.38|11319.31|11319.31|0
1655795700000|2022-06-21 07:15:00|11405.97|11405.97|11416.85|11416.85|11419.16|11419.16|11400|11400|0
1655796000000|2022-06-21 07:20:00|11404.91|11404.91|11409.06|11409.06|11421.9|11421.9|11403.56|11403.56|0
1655796300000|2022-06-21 07:25:00|11408.52|11408.52|11406.46|11406.46|11408.52|11408.52|11372.55|11372.55|0
1655796600000|2022-06-21 07:30:00|11407.8|11407.8|11403.04|11403.04|11421.41|11421.41|11403.04|11403.04|0
1655796900000|2022-06-21 07:35:00|11401.05|11401.05|11430.42|11430.42|11430.42|11430.42|11389.33|11389.33|0
1655797200000|2022-06-21 07:40:00|11428.44|11428.44|11414.51|11414.51|11429.04|11429.04|11414.51|11414.51|0
1655797500000|2022-06-21 07:45:00|11412.52|11412.52|11403.33|11403.33|11418.49|11418.49|11401.99|11401.99|0
1655797800000|2022-06-21 07:50:00|11406|11406|11422.54|11422.54|11422.54|11422.54|11398.69|11398.69|0
1655798100000|2022-06-21 07:55:00|11418.56|11418.56|11407.28|11407.28|11418.56|11418.56|11407.28|11407.28|0
1655798400000|2022-06-21 08:00:00|11404.58|11404.58|11407.77|11407.77|11407.77|11407.77|11397.59|11397.59|0
1655798700000|2022-06-21 08:05:00|11409.76|11409.76|11461.67|11461.67|11461.67|11461.67|11409.76|11409.76|0
1655799000000|2022-06-21 08:10:00|11462.21|11462.21|11464.37|11464.37|11477.05|11477.05|11461.44|11461.44|0
1655799300000|2022-06-21 08:15:00|11450.44|11450.44|11450.13|11450.13|11451.78|11451.78|11433.04|11433.04|0
1655799600000|2022-06-21 08:20:00|11452.11|11452.11|11463.43|11463.43|11466.21|11466.21|11452.11|11452.11|0
1655799900000|2022-06-21 08:25:00|11464.03|11464.03|11450.46|11450.46|11465.27|11465.27|11449.12|11449.12|0
1655800200000|2022-06-21 08:30:00|11434.55|11434.55|11440.71|11440.71|11444.49|11444.49|11434.55|11434.55|0
1655800500000|2022-06-21 08:35:00|11442.04|11442.04|11442.48|11442.48|11446.46|11446.46|11439.38|11439.38|0
1655800800000|2022-06-21 08:40:00|11438.5|11438.5|11449.49|11449.49|11449.49|11449.49|11434.21|11434.21|0
1655801100000|2022-06-21 08:45:00|11447.5|11447.5|11444.01|11444.01|11448.58|11448.58|11444.01|11444.01|0
1655801400000|2022-06-21 08:50:00|11442.02|11442.02|11441.9|11441.9|11442.63|11442.63|11439.3|11439.3|0
1655801700000|2022-06-21 08:55:00|11439.91|11439.91|11438.59|11438.59|11441.91|11441.91|11437.93|11437.93|0
1655802000000|2022-06-21 09:00:00|11440.58|11440.58|11448.57|11448.57|11451.23|11451.23|11440.58|11440.58|0
1655802300000|2022-06-21 09:05:00|11452.55|11452.55|11459.91|11459.91|11459.91|11459.91|11446.58|11446.58|0
1655802600000|2022-06-21 09:10:00|11460.45|11460.45|11448.1|11448.1|11460.45|11460.45|11447.19|11447.19|0
1655802900000|2022-06-21 09:15:00|11444.12|11444.12|11448.04|11448.04|11450.03|11450.03|11438.41|11438.41|0
1655803200000|2022-06-21 09:20:00|11446.05|11446.05|11432.72|11432.72|11446.05|11446.05|11430.73|11430.73|0
1655803500000|2022-06-21 09:25:00|11426.75|11426.75|11434.47|11434.47|11434.47|11434.47|11426.75|11426.75|0
1655803800000|2022-06-21 09:30:00|11438.45|11438.45|11440.94|11440.94|11440.94|11440.94|11432.31|11432.31|0
1655804100000|2022-06-21 09:35:00|11436.96|11436.96|11453.75|11453.75|11453.75|11453.75|11436.96|11436.96|0
1655804400000|2022-06-21 09:40:00|11457.73|11457.73|11466.95|11466.95|11475.23|11475.23|11456.65|11456.65|0
1655804700000|2022-06-21 09:45:00|11467.8|11467.8|11483.05|11483.05|11483.05|11483.05|11467.8|11467.8|0
1655805000000|2022-06-21 09:50:00|11487.03|11487.03|11491.78|11491.78|11499.42|11499.42|11486.44|11486.44|0
1655805300000|2022-06-21 09:55:00|11491.24|11491.24|11484.93|11484.93|11491.24|11491.24|11482.74|11482.74|0
1655805600000|2022-06-21 10:00:00|11488.9|11488.9|11469.88|11469.88|11490.07|11490.07|11469.88|11469.88|0
1655805900000|2022-06-21 10:05:00|11471.21|11471.21|11488.41|11488.41|11488.41|11488.41|11471.21|11471.21|0
1655806200000|2022-06-21 10:10:00|11486.42|11486.42|11465.09|11465.09|11486.42|11486.42|11465.09|11465.09|0
1655806500000|2022-06-21 10:15:00|11457.13|11457.13|11473.92|11473.92|11473.92|11473.92|11449.18|11449.18|0
1655806800000|2022-06-21 10:20:00|11473.38|11473.38|11477.36|11477.36|11479.35|11479.35|11473.38|11473.38|0
1655807100000|2022-06-21 10:25:00|11471.39|11471.39|11467.56|11467.56|11471.39|11471.39|11459.43|11459.43|0
1655807400000|2022-06-21 10:30:00|11471.54|11471.54|11479.52|11479.52|11485.49|11485.49|11465.57|11465.57|0
1655807700000|2022-06-21 10:35:00|11473.55|11473.55|11467.94|11467.94|11476.1|11476.1|11465.95|11465.95|0
1655808000000|2022-06-21 10:40:00|11468.54|11468.54|11457.89|11457.89|11470.53|11470.53|11457.89|11457.89|0
1655808300000|2022-06-21 10:45:00|11451.93|11451.93|11448.3|11448.3|11452.72|11452.72|11448.3|11448.3|0
1655808600000|2022-06-21 10:50:00|11450.28|11450.28|11450.11|11450.11|11450.28|11450.28|11442.98|11442.98|0
1655808900000|2022-06-21 10:55:00|11448.78|11448.78|11446.32|11446.32|11448.78|11448.78|11437.14|11437.14|0
1655809200000|2022-06-21 11:00:00|11444.33|11444.33|11447.75|11447.75|11450.35|11450.35|11444.33|11444.33|0
1655809500000|2022-06-21 11:05:00|11445.32|11445.32|11430.72|11430.72|11445.32|11445.32|11426.74|11426.74|0
1655809800000|2022-06-21 11:10:00|11432.34|11432.34|11444.27|11444.27|11444.27|11444.27|11430.51|11430.51|0
1655810100000|2022-06-21 11:15:00|11442.28|11442.28|11451.55|11451.55|11451.55|11451.55|11442.28|11442.28|0
1655810400000|2022-06-21 11:20:00|11453.54|11453.54|11454.34|11454.34|11455.11|11455.11|11453.12|11453.12|0
1655810700000|2022-06-21 11:25:00|11455.19|11455.19|11459.97|11459.97|11462.37|11462.37|11453.86|11453.86|0
1655811000000|2022-06-21 11:30:00|11454|11454|11450.03|11450.03|11454|11454|11450.03|11450.03|0
1655811300000|2022-06-21 11:35:00|11452.02|11452.02|11443.98|11443.98|11452.02|11452.02|11443.98|11443.98|0
1655811600000|2022-06-21 11:40:00|11445.97|11445.97|11442.65|11442.65|11447.96|11447.96|11442.65|11442.65|0
1655811900000|2022-06-21 11:45:00|11441.31|11441.31|11440.58|11440.58|11445.29|11445.29|11440.58|11440.58|0
1655812200000|2022-06-21 11:50:00|11441.91|11441.91|11412.1|11412.1|11441.91|11441.91|11412.1|11412.1|0
1655812500000|2022-06-21 11:55:00|11414.08|11414.08|11411.31|11411.31|11414.69|11414.69|11410.72|11410.72|0
1655812800000|2022-06-21 12:00:00|11410.07|11410.07|11394.11|11394.11|11410.07|11410.07|11392.77|11392.77|0
1655813100000|2022-06-21 12:05:00|11395.44|11395.44|11383.11|11383.11|11396.78|11396.78|11383.11|11383.11|0
1655813400000|2022-06-21 12:10:00|11387.09|11387.09|11387.68|11387.68|11389.08|11389.08|11387.09|11387.09|0
1655813700000|2022-06-21 12:15:00|11389.67|11389.67|11390.17|11390.17|11396.92|11396.92|11389.67|11389.67|0
1655814000000|2022-06-21 12:20:00|11388.18|11388.18|11393.48|11393.48|11397.89|11397.89|11388.18|11388.18|0
1655814300000|2022-06-21 12:25:00|11397.48|11397.48|11393.26|11393.26|11397.48|11397.48|11389.52|11389.52|0
1655814600000|2022-06-21 12:30:00|11390.59|11390.59|11391.9|11391.9|11394.57|11394.57|11390.59|11390.59|0
1655814900000|2022-06-21 12:35:00|11393.23|11393.23|11385.28|11385.28|11397.21|11397.21|11385.28|11385.28|0
1655815200000|2022-06-21 12:40:00|11384.06|11384.06|11387.36|11387.36|11388.04|11388.04|11382.08|11382.08|0
1655815500000|2022-06-21 12:45:00|11383.38|11383.38|11394.55|11394.55|11395.09|11395.09|11380.09|11380.09|0
1655815800000|2022-06-21 12:50:00|11394.98|11394.98|11397.33|11397.33|11398.66|11398.66|11394.98|11394.98|0
1655816100000|2022-06-21 12:55:00|11399.32|11399.32|11386.48|11386.48|11400.65|11400.65|11386.48|11386.48|0
1655816400000|2022-06-21 13:00:00|11384.49|11384.49|11378.16|11378.16|11384.49|11384.49|11371.58|11371.58|0
1655816700000|2022-06-21 13:05:00|11379.49|11379.49|11370.5|11370.5|11379.49|11379.49|11366.76|11366.76|0
1655817000000|2022-06-21 13:10:00|11368.51|11368.51|11370.6|11370.6|11370.6|11370.6|11365.96|11365.96|0
1655817300000|2022-06-21 13:15:00|11366.62|11366.62|11354.74|11354.74|11366.62|11366.62|11354.74|11354.74|0
1655817600000|2022-06-21 13:20:00|11346.78|11346.78|11343.45|11343.45|11346.78|11346.78|11339.67|11339.67|0
1655817900000|2022-06-21 13:25:00|11341.46|11341.46|11324.22|11324.22|11341.46|11341.46|11324.22|11324.22|0
1655818200000|2022-06-21 13:30:00|11328.19|11328.19|11311.71|11311.71|11331.62|11331.62|11310.36|11310.36|0
1655818500000|2022-06-21 13:35:00|11315.69|11315.69|11298.24|11298.24|11321.12|11321.12|11292.02|11292.02|0
1655818800000|2022-06-21 13:40:00|11300.23|11300.23|11303.4|11303.4|11321.48|11321.48|11300.23|11300.23|0
1655819100000|2022-06-21 13:45:00|11297.43|11297.43|11304.84|11304.84|11304.84|11304.84|11280.95|11280.95|0
1655819400000|2022-06-21 13:50:00|11306.18|11306.18|11320.4|11320.4|11320.78|11320.78|11305.52|11305.52|0
1655819700000|2022-06-21 13:55:00|11316.42|11316.42|11360.54|11360.54|11362.53|11362.53|11316.42|11316.42|0
1655820000000|2022-06-21 14:00:00|11359.21|11359.21|11374.42|11374.42|11374.42|11374.42|11353.24|11353.24|0
1655820300000|2022-06-21 14:05:00|11372.43|11372.43|11375.9|11375.9|11379.64|11379.64|11369.11|11369.11|0
1655820600000|2022-06-21 14:10:00|11379.88|11379.88|11395.43|11395.43|11399.41|11399.41|11377.89|11377.89|0
1655820900000|2022-06-21 14:15:00|11394.89|11394.89|11406.52|11406.52|11411.58|11411.58|11394.89|11394.89|0
1655821200000|2022-06-21 14:20:00|11403.85|11403.85|11405.91|11405.91|11407.9|11407.9|11397.89|11397.89|0
1655821500000|2022-06-21 14:25:00|11404.83|11404.83|11376.53|11376.53|11404.83|11404.83|11375.92|11375.92|0
1655821800000|2022-06-21 14:30:00|11377.86|11377.86|11404.9|11404.9|11406.58|11406.58|11377.86|11377.86|0
1655822100000|2022-06-21 14:35:00|11406.89|11406.89|11395.38|11395.38|11406.89|11406.89|11387.93|11387.93|0
1655822400000|2022-06-21 14:40:00|11395.79|11395.79|11391.12|11391.12|11395.79|11395.79|11380.44|11380.44|0
1655822700000|2022-06-21 14:45:00|11391.66|11391.66|11394.31|11394.31|11404.14|11404.14|11389.67|11389.67|0
1655823000000|2022-06-21 14:50:00|11392.97|11392.97|11406.87|11406.87|11406.87|11406.87|11390.3|11390.3|0
1655823300000|2022-06-21 14:55:00|11403.6|11403.6|11391.13|11391.13|11403.6|11403.6|11385.87|11385.87|0
1655823600000|2022-06-21 15:00:00|11389.14|11389.14|11407.68|11407.68|11408.29|11408.29|11389.14|11389.14|0
1655823900000|2022-06-21 15:05:00|11405.69|11405.69|11387.76|11387.76|11405.69|11405.69|11387.15|11387.15|0
1655824200000|2022-06-21 15:10:00|11389.75|11389.75|11392.95|11392.95|11395.32|11395.32|11386.68|11386.68|0
1655824500000|2022-06-21 15:15:00|11392.52|11392.52|11398.36|11398.36|11398.36|11398.36|11392.1|11392.1|0
1655824800000|2022-06-21 15:20:00|11400.35|11400.35|11379.73|11379.73|11403.67|11403.67|11379.73|11379.73|0
1655825100000|2022-06-21 15:25:00|11375.76|11375.76|11365.36|11365.36|11381.18|11381.18|11365.36|11365.36|0
1655882100000|2022-06-22 07:15:00|11080.86|11080.86|11105.78|11105.78|11131.13|11131.13|11080.86|11080.86|0
1655882400000|2022-06-22 07:20:00|11100.45|11100.45|11069.87|11069.87|11100.45|11100.45|11069.87|11069.87|0
1655882700000|2022-06-22 07:25:00|11071.52|11071.52|11078.7|11078.7|11099.75|11099.75|11071.52|11071.52|0
1655883000000|2022-06-22 07:30:00|11074.73|11074.73|11094.01|11094.01|11099.27|11099.27|11065.47|11065.47|0
1655883300000|2022-06-22 07:35:00|11099.97|11099.97|11075.59|11075.59|11099.97|11099.97|11071.58|11071.58|0
1655883600000|2022-06-22 07:40:00|11073.59|11073.59|11068.68|11068.68|11077.56|11077.56|11066.1|11066.1|0
1655883900000|2022-06-22 07:45:00|11065.34|11065.34|11073.57|11073.57|11084.58|11084.58|11064.01|11064.01|0
1655884200000|2022-06-22 07:50:00|11075.57|11075.57|11075.82|11075.82|11088.55|11088.55|11073.46|11073.46|0
1655884500000|2022-06-22 07:55:00|11073.69|11073.69|11087.96|11087.96|11094.7|11094.7|11073.03|11073.03|0
1655884800000|2022-06-22 08:00:00|11087.3|11087.3|11042.44|11042.44|11087.3|11087.3|11037.54|11037.54|0
1655885100000|2022-06-22 08:05:00|11040.74|11040.74|11032.57|11032.57|11042.06|11042.06|11026.54|11026.54|0
1655885400000|2022-06-22 08:10:00|11028.57|11028.57|11046.83|11046.83|11051.9|11051.9|11028.57|11028.57|0
1655885700000|2022-06-22 08:15:00|11042.85|11042.85|11036.43|11036.43|11042.85|11042.85|11028.59|11028.59|0
1655886000000|2022-06-22 08:20:00|11037.65|11037.65|11040.65|11040.65|11053.52|11053.52|11037.65|11037.65|0
1655886300000|2022-06-22 08:25:00|11038.66|11038.66|11048.42|11048.42|11052.4|11052.4|11038.66|11038.66|0
1655886600000|2022-06-22 08:30:00|11049.24|11049.24|11063.11|11063.11|11066.71|11066.71|11049.24|11049.24|0
1655886900000|2022-06-22 08:35:00|11067.78|11067.78|11069.64|11069.64|11072.37|11072.37|11067.78|11067.78|0
1655887200000|2022-06-22 08:40:00|11069.03|11069.03|11057.77|11057.77|11069.03|11069.03|11052.9|11052.9|0
1655887500000|2022-06-22 08:45:00|11053.79|11053.79|11051.73|11051.73|11058.43|11058.43|11051.73|11051.73|0
1655887800000|2022-06-22 08:50:00|11051.06|11051.06|11072|11072|11072|11072|11049.32|11049.32|0
1655888100000|2022-06-22 08:55:00|11070|11070|11090.97|11090.97|11091.52|11091.52|11070|11070|0
1655888400000|2022-06-22 09:00:00|11092.96|11092.96|11094.84|11094.84|11103.44|11103.44|11092.96|11092.96|0
1655888700000|2022-06-22 09:05:00|11090.84|11090.84|11073.07|11073.07|11090.84|11090.84|11072.46|11072.46|0
1655889000000|2022-06-22 09:10:00|11080.41|11080.41|11071.32|11071.32|11080.41|11080.41|11067.13|11067.13|0
1655889300000|2022-06-22 09:15:00|11072.6|11072.6|11099.89|11099.89|11099.89|11099.89|11072.6|11072.6|0
1655889600000|2022-06-22 09:20:00|11095.91|11095.91|11103.88|11103.88|11105.87|11105.87|11095.91|11095.91|0
1655889900000|2022-06-22 09:25:00|11109.22|11109.22|11103.45|11103.45|11111.22|11111.22|11098.12|11098.12|0
1655890200000|2022-06-22 09:30:00|11101.46|11101.46|11085.27|11085.27|11101.46|11101.46|11084.19|11084.19|0
1655890500000|2022-06-22 09:35:00|11087.94|11087.94|11082.28|11082.28|11092.01|11092.01|11080.21|11080.21|0
1655890800000|2022-06-22 09:40:00|11081.01|11081.01|11079.93|11079.93|11081.01|11081.01|11069.17|11069.17|0
1655891100000|2022-06-22 09:45:00|11081.01|11081.01|11079.71|11079.71|11094.85|11094.85|11079.71|11079.71|0
1655891400000|2022-06-22 09:50:00|11078.63|11078.63|11084.26|11084.26|11084.68|11084.68|11072.78|11072.78|0
1655891700000|2022-06-22 09:55:00|11092.22|11092.22|11071.97|11071.97|11092.22|11092.22|11071.97|11071.97|0
1655892000000|2022-06-22 10:00:00|11069.97|11069.97|11080.77|11080.77|11080.77|11080.77|11067.32|11067.32|0
1655892300000|2022-06-22 10:05:00|11084.75|11084.75|11081.46|11081.46|11086.74|11086.74|11077.46|11077.46|0
1655892600000|2022-06-22 10:10:00|11083.46|11083.46|11082.05|11082.05|11087.61|11087.61|11081.63|11081.63|0
1655892900000|2022-06-22 10:15:00|11084.03|11084.03|11087.55|11087.55|11092.87|11092.87|11084.03|11084.03|0
1655893200000|2022-06-22 10:20:00|11089.54|11089.54|11093.54|11093.54|11097.14|11097.14|11089|11089|0
1655893500000|2022-06-22 10:25:00|11091.55|11091.55|11096.33|11096.33|11096.33|11096.33|11088.24|11088.24|0
1655893800000|2022-06-22 10:30:00|11097.66|11097.66|11076.71|11076.71|11097.66|11097.66|11076.71|11076.71|0
1655894100000|2022-06-22 10:35:00|11075.38|11075.38|11065.21|11065.21|11081.34|11081.34|11065.21|11065.21|0
1655894400000|2022-06-22 10:40:00|11064.38|11064.38|11029.97|11029.97|11064.38|11064.38|11027.96|11027.96|0
1655894700000|2022-06-22 10:45:00|11029.56|11029.56|11036.06|11036.06|11038.05|11038.05|11023.33|11023.33|0
1655895000000|2022-06-22 10:50:00|11035.39|11035.39|11034.83|11034.83|11039.22|11039.22|11034.83|11034.83|0
1655895300000|2022-06-22 10:55:00|11032.84|11032.84|11034.36|11034.36|11038.45|11038.45|11030.23|11030.23|0
1655895600000|2022-06-22 11:00:00|11040.32|11040.32|11055.4|11055.4|11055.4|11055.4|11040.32|11040.32|0
1655895900000|2022-06-22 11:05:00|11054.07|11054.07|11036.02|11036.02|11054.07|11054.07|11035.35|11035.35|0
1655896200000|2022-06-22 11:10:00|11038.01|11038.01|11036.97|11036.97|11048.63|11048.63|11036.14|11036.14|0
1655896500000|2022-06-22 11:15:00|11036.43|11036.43|11048.22|11048.22|11048.22|11048.22|11033.73|11033.73|0
1655896800000|2022-06-22 11:20:00|11046.23|11046.23|11044.92|11044.92|11050.21|11050.21|11042.25|11042.25|0
1655897100000|2022-06-22 11:25:00|11043.7|11043.7|11047.51|11047.51|11047.51|11047.51|11037.56|11037.56|0
1655897400000|2022-06-22 11:30:00|11048.12|11048.12|11043.91|11043.91|11050.65|11050.65|11042.7|11042.7|0
1655897700000|2022-06-22 11:35:00|11041.24|11041.24|11041.93|11041.93|11046.58|11046.58|11037.29|11037.29|0
1655898000000|2022-06-22 11:40:00|11041.26|11041.26|11039|11039|11044.71|11044.71|11038.33|11038.33|0
1655898300000|2022-06-22 11:45:00|11040.99|11040.99|11039.42|11039.42|11044.07|11044.07|11039.42|11039.42|0
1655898600000|2022-06-22 11:50:00|11040.25|11040.25|11042.98|11042.98|11045.51|11045.51|11040.25|11040.25|0
1655898900000|2022-06-22 11:55:00|11041.74|11041.74|11048.61|11048.61|11049.02|11049.02|11041.74|11041.74|0
1655899200000|2022-06-22 12:00:00|11049.44|11049.44|11036.27|11036.27|11049.44|11049.44|11035.06|11035.06|0
1655899500000|2022-06-22 12:05:00|11035.61|11035.61|11028.19|11028.19|11039.16|11039.16|11028.19|11028.19|0
1655899800000|2022-06-22 12:10:00|11024.54|11024.54|11029.99|11029.99|11030.7|11030.7|11024.54|11024.54|0
1655900100000|2022-06-22 12:15:00|11030.66|11030.66|11026.11|11026.11|11035.18|11035.18|11026.11|11026.11|0
1655900400000|2022-06-22 12:20:00|11026.65|11026.65|11015.65|11015.65|11026.65|11026.65|11015.65|11015.65|0
1655900700000|2022-06-22 12:25:00|11016.98|11016.98|11016.11|11016.11|11017.65|11017.65|11014.18|11014.18|0
1655901000000|2022-06-22 12:30:00|11015.69|11015.69|11014.32|11014.32|11017|11017|11008.97|11008.97|0
1655901300000|2022-06-22 12:35:00|11016.99|11016.99|11010.96|11010.96|11018.07|11018.07|11009.69|11009.69|0
1655901600000|2022-06-22 12:40:00|11014.3|11014.3|11033.96|11033.96|11034.8|11034.8|11014.3|11014.3|0
1655901900000|2022-06-22 12:45:00|11034.56|11034.56|11040.88|11040.88|11043.61|11043.61|11031.9|11031.9|0
1655902200000|2022-06-22 12:50:00|11042.87|11042.87|11045.07|11045.07|11050.5|11050.5|11036.55|11036.55|0
1655902500000|2022-06-22 12:55:00|11046.31|11046.31|11047.82|11047.82|11053.16|11053.16|11046.31|11046.31|0
1655902800000|2022-06-22 13:00:00|11049.15|11049.15|11046.42|11046.42|11055.29|11055.29|11045.18|11045.18|0
1655903100000|2022-06-22 13:05:00|11047.02|11047.02|11051.59|11051.59|11055.57|11055.57|11040.23|11040.23|0
1655903400000|2022-06-22 13:10:00|11052.93|11052.93|11056.61|11056.61|11056.61|11056.61|11049.07|11049.07|0
1655903700000|2022-06-22 13:15:00|11055.39|11055.39|11045.87|11045.87|11055.39|11055.39|11042.58|11042.58|0
1655904000000|2022-06-22 13:20:00|11046.41|11046.41|11045.65|11045.65|11054.37|11054.37|11043.66|11043.66|0
1655904300000|2022-06-22 13:25:00|11044.98|11044.98|11050.08|11050.08|11050.08|11050.08|11038.39|11038.39|0
1655904600000|2022-06-22 13:30:00|11047.48|11047.48|11083.83|11083.83|11083.83|11083.83|11044.86|11044.86|0
1655904900000|2022-06-22 13:35:00|11087.81|11087.81|11069.49|11069.49|11087.81|11087.81|11069.49|11069.49|0
1655905200000|2022-06-22 13:40:00|11070.83|11070.83|11081.25|11081.25|11081.25|11081.25|11057.36|11057.36|0
1655905500000|2022-06-22 13:45:00|11082.33|11082.33|11078.04|11078.04|11092.73|11092.73|11076.05|11076.05|0
1655905800000|2022-06-22 13:50:00|11076.77|11076.77|11098.19|11098.19|11102.16|11102.16|11059.13|11059.13|0
1655906100000|2022-06-22 13:55:00|11102.16|11102.16|11087.54|11087.54|11106.99|11106.99|11087.54|11087.54|0
1655906400000|2022-06-22 14:00:00|11089.53|11089.53|11088.78|11088.78|11098.89|11098.89|11088.78|11088.78|0
1655906700000|2022-06-22 14:05:00|11086.79|11086.79|11109.98|11109.98|11110.88|11110.88|11083.17|11083.17|0
1655907000000|2022-06-22 14:10:00|11111.97|11111.97|11130.16|11130.16|11136.9|11136.9|11107.21|11107.21|0
1655907300000|2022-06-22 14:15:00|11128.18|11128.18|11171.68|11171.68|11175.01|11175.01|11126.32|11126.32|0
1655907600000|2022-06-22 14:20:00|11163.73|11163.73|11165.08|11165.08|11169.05|11169.05|11152.78|11152.78|0
1655907900000|2022-06-22 14:25:00|11167.08|11167.08|11164.19|11164.19|11180.72|11180.72|11163.74|11163.74|0
1655908200000|2022-06-22 14:30:00|11162.18|11162.18|11160.33|11160.33|11167.9|11167.9|11153.34|11153.34|0
1655908500000|2022-06-22 14:35:00|11156.35|11156.35|11159.31|11159.31|11167.22|11167.22|11151.87|11151.87|0
1655908800000|2022-06-22 14:40:00|11158.64|11158.64|11158.57|11158.57|11163.56|11163.56|11143.65|11143.65|0
1655909100000|2022-06-22 14:45:00|11160.19|11160.19|11149.61|11149.61|11175.16|11175.16|11148.28|11148.28|0
1655909400000|2022-06-22 14:50:00|11150.21|11150.21|11158.19|11158.19|11167.53|11167.53|11149.79|11149.79|0
1655909700000|2022-06-22 14:55:00|11157.59|11157.59|11182.05|11182.05|11186.03|11186.03|11157.05|11157.05|0
1655910000000|2022-06-22 15:00:00|11179.38|11179.38|11164.83|11164.83|11180.72|11180.72|11162.16|11162.16|0
1655910300000|2022-06-22 15:05:00|11162.84|11162.84|11170|11170|11184.96|11184.96|11153.59|11153.59|0
1655910600000|2022-06-22 15:10:00|11168.01|11168.01|11160.86|11160.86|11170|11170|11155.67|11155.67|0
1655910900000|2022-06-22 15:15:00|11164.83|11164.83|11164.23|11164.23|11167.36|11167.36|11159.58|11159.58|0
1655911200000|2022-06-22 15:20:00|11165.05|11165.05|11153.45|11153.45|11165.05|11165.05|11148.63|11148.63|0
1655911500000|2022-06-22 15:25:00|11150.78|11150.78|11170.21|11170.21|11173.52|11173.52|11137.3|11137.3|0
1655968500000|2022-06-23 07:15:00|11080.29|11080.29|11067.67|11067.67|11086.92|11086.92|11059.86|11059.86|0
1655968800000|2022-06-23 07:20:00|11066.01|11066.01|11038.54|11038.54|11066.01|11066.01|11038.54|11038.54|0
1655969100000|2022-06-23 07:25:00|11022.63|11022.63|11018.12|11018.12|11022.63|11022.63|11007.67|11007.67|0
1655969400000|2022-06-23 07:30:00|11016.79|11016.79|11009.16|11009.16|11016.79|11016.79|10986.25|10986.25|0
1655969700000|2022-06-23 07:35:00|11001.21|11001.21|10998.56|10998.56|11004.53|11004.53|10981.01|10981.01|0
1655970000000|2022-06-23 07:40:00|10996.57|10996.57|10996.89|10996.89|10998.89|10998.89|10983.02|10983.02|0
1655970300000|2022-06-23 07:45:00|10998.22|10998.22|10968.08|10968.08|10998.22|10998.22|10968.08|10968.08|0
1655970600000|2022-06-23 07:50:00|10962.12|10962.12|10947.68|10947.68|10962.12|10962.12|10947.68|10947.68|0
1655970900000|2022-06-23 07:55:00|10947.14|10947.14|10941.73|10941.73|10953.66|10953.66|10935.27|10935.27|0
1655971200000|2022-06-23 08:00:00|10937.75|10937.75|10957.82|10957.82|10957.82|10957.82|10937.75|10937.75|0
1655971500000|2022-06-23 08:05:00|10957.15|10957.15|10975.95|10975.95|10977.32|10977.32|10954.44|10954.44|0
1655971800000|2022-06-23 08:10:00|10974.62|10974.62|11012.31|11012.31|11014.24|11014.24|10974.62|10974.62|0
1655972100000|2022-06-23 08:15:00|11010.32|11010.32|10993.84|10993.84|11019.85|11019.85|10989.87|10989.87|0
1655972400000|2022-06-23 08:20:00|10991.86|10991.86|11005.52|11005.52|11005.52|11005.52|10990.77|10990.77|0
1655972700000|2022-06-23 08:25:00|11001.55|11001.55|11004.71|11004.71|11013.67|11013.67|11001.55|11001.55|0
1655973000000|2022-06-23 08:30:00|11000.73|11000.73|10984.69|10984.69|11005.99|11005.99|10984.69|10984.69|0
1655973300000|2022-06-23 08:35:00|10982.7|10982.7|10989.76|10989.76|10997.12|10997.12|10979.86|10979.86|0
1655973600000|2022-06-23 08:40:00|10995.73|10995.73|10999.72|10999.72|10999.72|10999.72|10993.14|10993.14|0
1655973900000|2022-06-23 08:45:00|11000.38|11000.38|11004.12|11004.12|11006.11|11006.11|10994.42|10994.42|0
1655974200000|2022-06-23 08:50:00|11005.74|11005.74|10989.25|10989.25|11005.74|11005.74|10989.15|10989.15|0
1655974500000|2022-06-23 08:55:00|10979.31|10979.31|10961.76|10961.76|10979.31|10979.31|10959.77|10959.77|0
1655974800000|2022-06-23 09:00:00|10963.77|10963.77|10994.99|10994.99|10994.99|10994.99|10963.77|10963.77|0
1655975100000|2022-06-23 09:05:00|10993|10993|10995.97|10995.97|10996.99|10996.99|10985.05|10985.05|0
1655975400000|2022-06-23 09:10:00|10997.95|10997.95|11027.49|11027.49|11027.49|11027.49|10997.95|10997.95|0
1655975700000|2022-06-23 09:15:00|11028.1|11028.1|11026.54|11026.54|11037.71|11037.71|11023.15|11023.15|0
1655976000000|2022-06-23 09:20:00|11027.08|11027.08|11028.31|11028.31|11031.8|11031.8|11020.88|11020.88|0
1655976300000|2022-06-23 09:25:00|11027.77|11027.77|11038.98|11038.98|11040.2|11040.2|11025.24|11025.24|0
1655976600000|2022-06-23 09:30:00|11035|11035|11032.43|11032.43|11040.86|11040.86|11026.95|11026.95|0
1655976900000|2022-06-23 09:35:00|11030.44|11030.44|11020.53|11020.53|11030.44|11030.44|11019.92|11019.92|0
1655977200000|2022-06-23 09:40:00|11022.52|11022.52|11035.55|11035.55|11035.55|11035.55|11019.86|11019.86|0
1655977500000|2022-06-23 09:45:00|11036.09|11036.09|11049.83|11049.83|11053.82|11053.82|11035.01|11035.01|0
1655977800000|2022-06-23 09:50:00|11049.29|11049.29|11047.51|11047.51|11050.83|11050.83|11042.98|11042.98|0
1655978100000|2022-06-23 09:55:00|11045.53|11045.53|11073.22|11073.22|11073.22|11073.22|11045.53|11045.53|0
1655978400000|2022-06-23 10:00:00|11079.19|11079.19|11077.74|11077.74|11085.9|11085.9|11076.63|11076.63|0
1655978700000|2022-06-23 10:05:00|11075.75|11075.75|11084.81|11084.81|11084.81|11084.81|11068.87|11068.87|0
1655979000000|2022-06-23 10:10:00|11090.78|11090.78|11099.27|11099.27|11099.36|11099.36|11090.78|11090.78|0
1655979300000|2022-06-23 10:15:00|11098.6|11098.6|11102.13|11102.13|11116.54|11116.54|11097.26|11097.26|0
1655979600000|2022-06-23 10:20:00|11100.13|11100.13|11116.54|11116.54|11117.94|11117.94|11096.79|11096.79|0
1655979900000|2022-06-23 10:25:00|11112.56|11112.56|11109.64|11109.64|11112.56|11112.56|11099.66|11099.66|0
1655980200000|2022-06-23 10:30:00|11107.65|11107.65|11117.82|11117.82|11117.82|11117.82|11103.68|11103.68|0
1655980500000|2022-06-23 10:35:00|11115.83|11115.83|11122.48|11122.48|11123.81|11123.81|11115.83|11115.83|0
1655980800000|2022-06-23 10:40:00|11121.81|11121.81|11124.32|11124.32|11131.08|11131.08|11115.84|11115.84|0
1655981100000|2022-06-23 10:45:00|11126.32|11126.32|11136.94|11136.94|11136.94|11136.94|11124.33|11124.33|0
1655981400000|2022-06-23 10:50:00|11139.61|11139.61|11140.98|11140.98|11144.21|11144.21|11132.25|11132.25|0
1655981700000|2022-06-23 10:55:00|11139.64|11139.64|11133.95|11133.95|11141.8|11141.8|11133.95|11133.95|0
1655982000000|2022-06-23 11:00:00|11132.61|11132.61|11113.12|11113.12|11135.27|11135.27|11109.8|11109.8|0
1655982300000|2022-06-23 11:05:00|11111.13|11111.13|11122.05|11122.05|11122.05|11122.05|11111.13|11111.13|0
1655982600000|2022-06-23 11:10:00|11118.07|11118.07|11121.67|11121.67|11130.31|11130.31|11116.09|11116.09|0
1655982900000|2022-06-23 11:15:00|11119.68|11119.68|11125.65|11125.65|11129.63|11129.63|11117.01|11117.01|0
1655983200000|2022-06-23 11:20:00|11124.43|11124.43|11123.31|11123.31|11129.81|11129.81|11121.86|11121.86|0
1655983500000|2022-06-23 11:25:00|11122.89|11122.89|11133.43|11133.43|11137.41|11137.41|11113.04|11113.04|0
1655983800000|2022-06-23 11:30:00|11131.44|11131.44|11121.07|11121.07|11131.44|11131.44|11121.07|11121.07|0
1655984100000|2022-06-23 11:35:00|11118.4|11118.4|11127.11|11127.11|11128.45|11128.45|11118.4|11118.4|0
1655984400000|2022-06-23 11:40:00|11124.51|11124.51|11122.01|11122.01|11126.5|11126.5|11116.98|11116.98|0
1655984700000|2022-06-23 11:45:00|11120.03|11120.03|11121.66|11121.66|11127.63|11127.63|11118.04|11118.04|0
1655985000000|2022-06-23 11:50:00|11122.07|11122.07|11124.51|11124.51|11124.51|11124.51|11117.16|11117.16|0
1655985300000|2022-06-23 11:55:00|11123.27|11123.27|11126.42|11126.42|11126.95|11126.95|11120.82|11120.82|0
1655985600000|2022-06-23 12:00:00|11124.43|11124.43|11121.23|11121.23|11124.43|11124.43|11118.2|11118.2|0
1655985900000|2022-06-23 12:05:00|11120.69|11120.69|11107.04|11107.04|11120.69|11120.69|11107.04|11107.04|0
1655986200000|2022-06-23 12:10:00|11097.09|11097.09|11083.99|11083.99|11099.08|11099.08|11083.99|11083.99|0
1655986500000|2022-06-23 12:15:00|11081.32|11081.32|11092.73|11092.73|11092.73|11092.73|11081.32|11081.32|0
1655986800000|2022-06-23 12:20:00|11091.4|11091.4|11081.79|11081.79|11091.4|11091.4|11079.8|11079.8|0
1655987100000|2022-06-23 12:25:00|11083.78|11083.78|11070.45|11070.45|11086.26|11086.26|11070.45|11070.45|0
1655987400000|2022-06-23 12:30:00|11068.46|11068.46|11013.46|11013.46|11068.46|11068.46|11013.46|11013.46|0
1655987700000|2022-06-23 12:35:00|11017.44|11017.44|11006.15|11006.15|11022.83|11022.83|11006.15|11006.15|0
1655988000000|2022-06-23 12:40:00|11007.49|11007.49|11012.11|11012.11|11022.11|11022.11|11005.5|11005.5|0
1655988300000|2022-06-23 12:45:00|11010.77|11010.77|11016.74|11016.74|11016.74|11016.74|11009.44|11009.44|0
1655988600000|2022-06-23 12:50:00|11014.75|11014.75|11011.11|11011.11|11017.53|11017.53|11011.11|11011.11|0
1655988900000|2022-06-23 12:55:00|11010.69|11010.69|11001.68|11001.68|11012.29|11012.29|11001.68|11001.68|0
1655989200000|2022-06-23 13:00:00|11002.35|11002.35|11005.99|11005.99|11009.97|11009.97|10992.13|10992.13|0
1655989500000|2022-06-23 13:05:00|11006.66|11006.66|11011.05|11011.05|11013.16|11013.16|11006.66|11006.66|0
1655989800000|2022-06-23 13:10:00|11009.06|11009.06|11010.81|11010.81|11011.47|11011.47|11009.06|11009.06|0
1655990100000|2022-06-23 13:15:00|11008.82|11008.82|11023.97|11023.97|11023.97|11023.97|11008.82|11008.82|0
1655990400000|2022-06-23 13:20:00|11023.43|11023.43|11023.05|11023.05|11024.88|11024.88|11020.11|11020.11|0
1655990700000|2022-06-23 13:25:00|11023.47|11023.47|11022.1|11022.1|11025.88|11025.88|11017.32|11017.32|0
1655991000000|2022-06-23 13:30:00|11024.52|11024.52|11022.46|11022.46|11041.59|11041.59|11012.74|11012.74|0
1655991300000|2022-06-23 13:35:00|11021.92|11021.92|11001.97|11001.97|11023|11023|10998|10998|0
1655991600000|2022-06-23 13:40:00|11001.31|11001.31|11008.24|11008.24|11018.34|11018.34|11001.31|11001.31|0
1655991900000|2022-06-23 13:45:00|11003.1|11003.1|10981.1|10981.1|11008.4|11008.4|10981.1|10981.1|0
1655992200000|2022-06-23 13:50:00|10985.1|10985.1|10972.4|10972.4|10985.1|10985.1|10969|10969|0
1655992500000|2022-06-23 13:55:00|10970.4|10970.4|10999.2|10999.2|10999.2|10999.2|10970.4|10970.4|0
1655992800000|2022-06-23 14:00:00|10996.04|10996.04|11005.58|11005.58|11005.58|11005.58|10989.62|10989.62|0
1655993100000|2022-06-23 14:05:00|11006.91|11006.91|10986.93|10986.93|11016.08|11016.08|10986.93|10986.93|0
1655993400000|2022-06-23 14:10:00|10980.96|10980.96|10992.07|10992.07|10996.06|10996.06|10974.99|10974.99|0
1655993700000|2022-06-23 14:15:00|10992.74|10992.74|10998.14|10998.14|11002.45|11002.45|10990.67|10990.67|0
1655994000000|2022-06-23 14:20:00|10997.47|10997.47|11007.14|11007.14|11012.45|11012.45|10997.47|10997.47|0
1655994300000|2022-06-23 14:25:00|10999.18|10999.18|10997.19|10997.19|11002.55|11002.55|10987.96|10987.96|0
1655994600000|2022-06-23 14:30:00|10996.65|10996.65|11014.83|11014.83|11022.12|11022.12|10995.98|10995.98|0
1655994900000|2022-06-23 14:35:00|11012.84|11012.84|11017.15|11017.15|11019.19|11019.19|11006.46|11006.46|0
1655995200000|2022-06-23 14:40:00|11017.69|11017.69|11032.96|11032.96|11034.29|11034.29|11017.69|11017.69|0
1655995500000|2022-06-23 14:45:00|11031.34|11031.34|11029.22|11029.22|11035.86|11035.86|11024.58|11024.58|0
1655995800000|2022-06-23 14:50:00|11027.23|11027.23|11054.64|11054.64|11056.63|11056.63|11027.23|11027.23|0
1655996100000|2022-06-23 14:55:00|11054.1|11054.1|11074.46|11074.46|11074.46|11074.46|11053.43|11053.43|0
1655996400000|2022-06-23 15:00:00|11076.46|11076.46|11053.13|11053.13|11078.45|11078.45|11051.14|11051.14|0
1655996700000|2022-06-23 15:05:00|11055.12|11055.12|11050.33|11050.33|11055.12|11055.12|11044.65|11044.65|0
1655997000000|2022-06-23 15:10:00|11050.55|11050.55|11059.65|11059.65|11064.51|11064.51|11050.55|11050.55|0
1655997300000|2022-06-23 15:15:00|11058.98|11058.98|11050.75|11050.75|11058.98|11058.98|11043.25|11043.25|0
1655997600000|2022-06-23 15:20:00|11052.74|11052.74|11033.84|11033.84|11052.74|11052.74|11033.41|11033.41|0
1655997900000|2022-06-23 15:25:00|11033.3|11033.3|11038.16|11038.16|11038.16|11038.16|11028.77|11028.77|0
1656054900000|2022-06-24 07:15:00|11060.83|11060.83|11042.02|11042.02|11087.56|11087.56|11042.02|11042.02|0
1656055200000|2022-06-24 07:20:00|11041.35|11041.35|11036.68|11036.68|11041.35|11041.35|11028.52|11028.52|0
1656055500000|2022-06-24 07:25:00|11038.67|11038.67|11039.04|11039.04|11046.5|11046.5|11014.03|11014.03|0
1656055800000|2022-06-24 07:30:00|11037.05|11037.05|11099.01|11099.01|11116.91|11116.91|11037.05|11037.05|0
1656056100000|2022-06-24 07:35:00|11097.19|11097.19|11084.1|11084.1|11098.52|11098.52|11070.68|11070.68|0
1656056400000|2022-06-24 07:40:00|11088.11|11088.11|11107.35|11107.35|11109.34|11109.34|11087.46|11087.46|0
1656056700000|2022-06-24 07:45:00|11106.02|11106.02|11153.07|11153.07|11160.35|11160.35|11094.07|11094.07|0
1656057000000|2022-06-24 07:50:00|11172.96|11172.96|11163.5|11163.5|11172.96|11172.96|11155.06|11155.06|0
1656057300000|2022-06-24 07:55:00|11159.53|11159.53|11150.38|11150.38|11162.84|11162.84|11150.38|11150.38|0
1656057600000|2022-06-24 08:00:00|11149.77|11149.77|11174.48|11174.48|11175.81|11175.81|11123.9|11123.9|0
1656057900000|2022-06-24 08:05:00|11186.41|11186.41|11199.43|11199.43|11212.27|11212.27|11186.41|11186.41|0
1656058200000|2022-06-24 08:10:00|11203.41|11203.41|11219.47|11219.47|11228.9|11228.9|11203.41|11203.41|0
1656058500000|2022-06-24 08:15:00|11224.12|11224.12|11246.85|11246.85|11246.85|11246.85|11224.12|11224.12|0
1656058800000|2022-06-24 08:20:00|11247.68|11247.68|11237.27|11237.27|11253.2|11253.2|11236.61|11236.61|0
1656059100000|2022-06-24 08:25:00|11241.25|11241.25|11249.2|11249.2|11251.2|11251.2|11241.25|11241.25|0
1656059400000|2022-06-24 08:30:00|11248.66|11248.66|11262.62|11262.62|11262.62|11262.62|11247.32|11247.32|0
1656059700000|2022-06-24 08:35:00|11268.58|11268.58|11252.44|11252.44|11268.58|11268.58|11252.44|11252.44|0
1656060000000|2022-06-24 08:40:00|11258.41|11258.41|11279.8|11279.8|11279.8|11279.8|11258.41|11258.41|0
1656060300000|2022-06-24 08:45:00|11277.81|11277.81|11266.19|11266.19|11277.81|11277.81|11264.2|11264.2|0
1656060600000|2022-06-24 08:50:00|11260.22|11260.22|11259.42|11259.42|11260.22|11260.22|11248.45|11248.45|0
1656060900000|2022-06-24 08:55:00|11263.4|11263.4|11267.13|11267.13|11267.29|11267.29|11261.33|11261.33|0
1656061200000|2022-06-24 09:00:00|11266.72|11266.72|11252.91|11252.91|11270.16|11270.16|11248.93|11248.93|0
1656061500000|2022-06-24 09:05:00|11251.7|11251.7|11264.27|11264.27|11268.25|11268.25|11244.37|11244.37|0
1656061800000|2022-06-24 09:10:00|11266.26|11266.26|11294.53|11294.53|11297.84|11297.84|11266.26|11266.26|0
1656062100000|2022-06-24 09:15:00|11288.56|11288.56|11312.55|11312.55|11312.55|11312.55|11280.61|11280.61|0
1656062400000|2022-06-24 09:20:00|11314.55|11314.55|11321.98|11321.98|11336.55|11336.55|11314.55|11314.55|0
1656062700000|2022-06-24 09:25:00|11322.39|11322.39|11319.7|11319.7|11322.39|11322.39|11303.81|11303.81|0
1656063000000|2022-06-24 09:30:00|11318.04|11318.04|11312.82|11312.82|11318.71|11318.71|11307.3|11307.3|0
1656063300000|2022-06-24 09:35:00|11309.48|11309.48|11310.93|11310.93|11311.6|11311.6|11306.95|11306.95|0
1656063600000|2022-06-24 09:40:00|11316.9|11316.9|11326.17|11326.17|11326.17|11326.17|11316.9|11316.9|0
1656063900000|2022-06-24 09:45:00|11330.15|11330.15|11328.93|11328.93|11337.57|11337.57|11328.93|11328.93|0
1656064200000|2022-06-24 09:50:00|11329.6|11329.6|11332.2|11332.2|11332.2|11332.2|11320.29|11320.29|0
1656064500000|2022-06-24 09:55:00|11330.21|11330.21|11333.03|11333.03|11339.82|11339.82|11327.54|11327.54|0
1656064800000|2022-06-24 10:00:00|11325.07|11325.07|11331.06|11331.06|11332.64|11332.64|11317.12|11317.12|0
1656065100000|2022-06-24 10:05:00|11333.05|11333.05|11363.96|11363.96|11363.96|11363.96|11333.05|11333.05|0
1656065400000|2022-06-24 10:10:00|11365.2|11365.2|11378.11|11378.11|11378.11|11378.11|11365.2|11365.2|0
1656065700000|2022-06-24 10:15:00|11378.65|11378.65|11352.59|11352.59|11379.19|11379.19|11352.59|11352.59|0
1656066000000|2022-06-24 10:20:00|11353.92|11353.92|11353.91|11353.91|11355.91|11355.91|11349.94|11349.94|0
1656066300000|2022-06-24 10:25:00|11359.87|11359.87|11366.6|11366.6|11376.93|11376.93|11357.71|11357.71|0
1656066600000|2022-06-24 10:30:00|11367.27|11367.27|11380.48|11380.48|11380.48|11380.48|11364.73|11364.73|0
1656066900000|2022-06-24 10:35:00|11375.81|11375.81|11372.54|11372.54|11377.03|11377.03|11361.11|11361.11|0
1656067200000|2022-06-24 10:40:00|11378.5|11378.5|11362.55|11362.55|11378.5|11378.5|11362.01|11362.01|0
1656067500000|2022-06-24 10:45:00|11359.88|11359.88|11366.62|11366.62|11367.96|11367.96|11359.88|11359.88|0
1656067800000|2022-06-24 10:50:00|11367.23|11367.23|11371.19|11371.19|11371.19|11371.19|11366.62|11366.62|0
1656068100000|2022-06-24 10:55:00|11373.18|11373.18|11374.09|11374.09|11374.5|11374.5|11370.52|11370.52|0
1656068400000|2022-06-24 11:00:00|11371.93|11371.93|11345.9|11345.9|11371.93|11371.93|11342.09|11342.09|0
1656068700000|2022-06-24 11:05:00|11346.12|11346.12|11346.48|11346.48|11346.48|11346.48|11342.14|11342.14|0
1656069000000|2022-06-24 11:10:00|11347.15|11347.15|11352.5|11352.5|11353.1|11353.1|11346.02|11346.02|0
1656069300000|2022-06-24 11:15:00|11350.49|11350.49|11365.05|11365.05|11365.05|11365.05|11348.51|11348.51|0
1656069600000|2022-06-24 11:20:00|11363.07|11363.07|11396.12|11396.12|11396.12|11396.12|11363.07|11363.07|0
1656069900000|2022-06-24 11:25:00|11394.13|11394.13|11405.82|11405.82|11405.82|11405.82|11392.14|11392.14|0
1656070200000|2022-06-24 11:30:00|11403.83|11403.83|11388.62|11388.62|11403.83|11403.83|11388.62|11388.62|0
1656070500000|2022-06-24 11:35:00|11388.08|11388.08|11383.86|11383.86|11388.08|11388.08|11383.19|11383.19|0
1656070800000|2022-06-24 11:40:00|11367.95|11367.95|11385.66|11385.66|11385.66|11385.66|11367.95|11367.95|0
1656071100000|2022-06-24 11:45:00|11386.74|11386.74|11384.33|11384.33|11390.72|11390.72|11384.33|11384.33|0
1656071400000|2022-06-24 11:50:00|11384.94|11384.94|11366.19|11366.19|11384.94|11384.94|11364.2|11364.2|0
1656071700000|2022-06-24 11:55:00|11358.23|11358.23|11372.98|11372.98|11374.97|11374.97|11356.88|11356.88|0
1656072000000|2022-06-24 12:00:00|11373.65|11373.65|11364.96|11364.96|11373.65|11373.65|11363.78|11363.78|0
1656072300000|2022-06-24 12:05:00|11362.97|11362.97|11383.91|11383.91|11389.87|11389.87|11362.97|11362.97|0
1656072600000|2022-06-24 12:10:00|11381.92|11381.92|11389.87|11389.87|11389.87|11389.87|11381.92|11381.92|0
1656072900000|2022-06-24 12:15:00|11393.85|11393.85|11377.73|11377.73|11395.46|11395.46|11375.74|11375.74|0
1656073200000|2022-06-24 12:20:00|11375.73|11375.73|11361.32|11361.32|11375.73|11375.73|11358.17|11358.17|0
1656073500000|2022-06-24 12:25:00|11357.99|11357.99|11382.31|11382.31|11382.31|11382.31|11357.99|11357.99|0
1656073800000|2022-06-24 12:30:00|11376.34|11376.34|11382.31|11382.31|11382.31|11382.31|11374.35|11374.35|0
1656074100000|2022-06-24 12:35:00|11381.77|11381.77|11383.64|11383.64|11387.57|11387.57|11381.77|11381.77|0
1656074400000|2022-06-24 12:40:00|11386.82|11386.82|11396.81|11396.81|11400.9|11400.9|11386.82|11386.82|0
1656074700000|2022-06-24 12:45:00|11388.86|11388.86|11374.11|11374.11|11394.56|11394.56|11372.89|11372.89|0
1656075000000|2022-06-24 12:50:00|11371.68|11371.68|11370.92|11370.92|11371.68|11371.68|11363.72|11363.72|0
1656075300000|2022-06-24 12:55:00|11372.9|11372.9|11366.36|11366.36|11374.33|11374.33|11366.36|11366.36|0
1656075600000|2022-06-24 13:00:00|11366.78|11366.78|11383.84|11383.84|11387.82|11387.82|11366.78|11366.78|0
1656075900000|2022-06-24 13:05:00|11385.83|11385.83|11387.15|11387.15|11396.93|11396.93|11384.49|11384.49|0
1656076200000|2022-06-24 13:10:00|11389.15|11389.15|11388.9|11388.9|11391.14|11391.14|11385.17|11385.17|0
1656076500000|2022-06-24 13:15:00|11388.23|11388.23|11394.11|11394.11|11398.09|11398.09|11384.25|11384.25|0
1656076800000|2022-06-24 13:20:00|11396.1|11396.1|11387.47|11387.47|11398.09|11398.09|11387.47|11387.47|0
1656077100000|2022-06-24 13:25:00|11386.14|11386.14|11384.3|11384.3|11386.14|11386.14|11376.34|11376.34|0
1656077400000|2022-06-24 13:30:00|11385.63|11385.63|11403.56|11403.56|11403.56|11403.56|11385.63|11385.63|0
1656077700000|2022-06-24 13:35:00|11405.18|11405.18|11421.82|11421.82|11421.82|11421.82|11405.18|11405.18|0
1656078000000|2022-06-24 13:40:00|11415.85|11415.85|11435.46|11435.46|11435.46|11435.46|11413.87|11413.87|0
1656078300000|2022-06-24 13:45:00|11435.04|11435.04|11440.11|11440.11|11444.3|11444.3|11422.58|11422.58|0
1656078600000|2022-06-24 13:50:00|11438.11|11438.11|11446|11446|11456.65|11456.65|11438.11|11438.11|0
1656078900000|2022-06-24 13:55:00|11446.41|11446.41|11445.41|11445.41|11451.88|11451.88|11442.04|11442.04|0
1656079200000|2022-06-24 14:00:00|11447.71|11447.71|11473.12|11473.12|11483.68|11483.68|11447.71|11447.71|0
1656079500000|2022-06-24 14:05:00|11465.16|11465.16|11478.83|11478.83|11484.1|11484.1|11465.16|11465.16|0
1656079800000|2022-06-24 14:10:00|11484.8|11484.8|11471.62|11471.62|11487.41|11487.41|11469.63|11469.63|0
1656080100000|2022-06-24 14:15:00|11471.08|11471.08|11473.8|11473.8|11491.66|11491.66|11471.08|11471.08|0
1656080400000|2022-06-24 14:20:00|11474.63|11474.63|11470.45|11470.45|11475.84|11475.84|11454.98|11454.98|0
1656080700000|2022-06-24 14:25:00|11476.42|11476.42|11471.8|11471.8|11478.41|11478.41|11465.35|11465.35|0
1656081000000|2022-06-24 14:30:00|11483.74|11483.74|11466.26|11466.26|11484.41|11484.41|11464.25|11464.25|0
1656081300000|2022-06-24 14:35:00|11470.23|11470.23|11462.38|11462.38|11470.23|11470.23|11459.48|11459.48|0
1656081600000|2022-06-24 14:40:00|11461.84|11461.84|11463.96|11463.96|11468.35|11468.35|11458.5|11458.5|0
1656081900000|2022-06-24 14:45:00|11464.78|11464.78|11484.93|11484.93|11486.92|11486.92|11464.78|11464.78|0
1656082200000|2022-06-24 14:50:00|11486.92|11486.92|11477.94|11477.94|11486.92|11486.92|11476.61|11476.61|0
1656082500000|2022-06-24 14:55:00|11475.94|11475.94|11462.84|11462.84|11477.87|11477.87|11462.84|11462.84|0
1656082800000|2022-06-24 15:00:00|11460.85|11460.85|11485.88|11485.88|11486.12|11486.12|11457.65|11457.65|0
1656083100000|2022-06-24 15:05:00|11485.21|11485.21|11481.83|11481.83|11490.51|11490.51|11481.83|11481.83|0
1656083400000|2022-06-24 15:10:00|11483.82|11483.82|11449.74|11449.74|11483.82|11483.82|11449.74|11449.74|0
1656083700000|2022-06-24 15:15:00|11449.14|11449.14|11442.46|11442.46|11449.14|11449.14|11438.06|11438.06|0
1656084000000|2022-06-24 15:20:00|11444.45|11444.45|11446.57|11446.57|11454.72|11454.72|11439.79|11439.79|0
1656084300000|2022-06-24 15:25:00|11444.58|11444.58|11458.51|11458.51|11461.22|11461.22|11444.58|11444.58|0
1656314100000|2022-06-27 07:15:00|11569.12|11569.12|11617.22|11617.22|11638.67|11638.67|11565.14|11565.14|0
1656314400000|2022-06-27 07:20:00|11616|11616|11597.52|11597.52|11621.38|11621.38|11566.6|11566.6|0
1656314700000|2022-06-27 07:25:00|11599.17|11599.17|11603.69|11603.69|11609.93|11609.93|11594.03|11594.03|0
1656315000000|2022-06-27 07:30:00|11604.77|11604.77|11583.9|11583.9|11613.93|11613.93|11574.12|11574.12|0
1656315300000|2022-06-27 07:35:00|11585.18|11585.18|11596.73|11596.73|11598.47|11598.47|11585.18|11585.18|0
1656315600000|2022-06-27 07:40:00|11594.72|11594.72|11583.81|11583.81|11598.72|11598.72|11583.81|11583.81|0
1656315900000|2022-06-27 07:45:00|11582.96|11582.96|11620.36|11620.36|11620.36|11620.36|11582.96|11582.96|0
1656316200000|2022-06-27 07:50:00|11619.82|11619.82|11664.82|11664.82|11664.82|11664.82|11619.82|11619.82|0
1656316500000|2022-06-27 07:55:00|11664.4|11664.4|11679.06|11679.06|11680.28|11680.28|11664.4|11664.4|0
1656316800000|2022-06-27 08:00:00|11677.73|11677.73|11674.03|11674.03|11703.59|11703.59|11672.04|11672.04|0
1656317100000|2022-06-27 08:05:00|11678.03|11678.03|11676.94|11676.94|11686.93|11686.93|11665.82|11665.82|0
1656317400000|2022-06-27 08:10:00|11674.95|11674.95|11691.38|11691.38|11691.38|11691.38|11671.5|11671.5|0
1656317700000|2022-06-27 08:15:00|11690.77|11690.77|11665.18|11665.18|11694.75|11694.75|11663.2|11663.2|0
1656318000000|2022-06-27 08:20:00|11663.2|11663.2|11664.63|11664.63|11668.3|11668.3|11656.37|11656.37|0
1656318300000|2022-06-27 08:25:00|11660.66|11660.66|11671.51|11671.51|11671.77|11671.77|11660.66|11660.66|0
1656318600000|2022-06-27 08:30:00|11674.06|11674.06|11672.31|11672.31|11695.85|11695.85|11672.31|11672.31|0
1656318900000|2022-06-27 08:35:00|11670.98|11670.98|11652.03|11652.03|11670.98|11670.98|11650.81|11650.81|0
1656319200000|2022-06-27 08:40:00|11646.06|11646.06|11659.38|11659.38|11659.38|11659.38|11643.51|11643.51|0
1656319500000|2022-06-27 08:45:00|11658.55|11658.55|11657.74|11657.74|11663.41|11663.41|11652.65|11652.65|0
1656319800000|2022-06-27 08:50:00|11659.08|11659.08|11643.42|11643.42|11659.08|11659.08|11640.85|11640.85|0
1656320100000|2022-06-27 08:55:00|11637.45|11637.45|11639.44|11639.44|11641.97|11641.97|11635.47|11635.47|0
1656320400000|2022-06-27 09:00:00|11640.78|11640.78|11645.74|11645.74|11655.29|11655.29|11640.78|11640.78|0
1656320700000|2022-06-27 09:05:00|11643.07|11643.07|11634.44|11634.44|11645.06|11645.06|11633.9|11633.9|0
1656321000000|2022-06-27 09:10:00|11634.85|11634.85|11646.76|11646.76|11647.59|11647.59|11634.85|11634.85|0
1656321300000|2022-06-27 09:15:00|11646.22|11646.22|11644.59|11644.59|11646.58|11646.58|11635.76|11635.76|0
1656321600000|2022-06-27 09:20:00|11642.6|11642.6|11645.3|11645.3|11649.71|11649.71|11642.58|11642.58|0
1656321900000|2022-06-27 09:25:00|11646.38|11646.38|11659.53|11659.53|11659.53|11659.53|11644.32|11644.32|0
1656322200000|2022-06-27 09:30:00|11657.55|11657.55|11640.62|11640.62|11657.55|11657.55|11638.64|11638.64|0
1656322500000|2022-06-27 09:35:00|11638.64|11638.64|11631.99|11631.99|11639.83|11639.83|11626.02|11626.02|0
1656322800000|2022-06-27 09:40:00|11633.98|11633.98|11637.79|11637.79|11638.2|11638.2|11628.3|11628.3|0
1656323100000|2022-06-27 09:45:00|11647.73|11647.73|11661.19|11661.19|11661.19|11661.19|11644.77|11644.77|0
1656323400000|2022-06-27 09:50:00|11663.18|11663.18|11665.31|11665.31|11667.16|11667.16|11653.24|11653.24|0
1656323700000|2022-06-27 09:55:00|11666.53|11666.53|11675.03|11675.03|11677.43|11677.43|11663.51|11663.51|0
1656324000000|2022-06-27 10:00:00|11673.81|11673.81|11676.32|11676.32|11678.31|11678.31|11673.81|11673.81|0
1656324300000|2022-06-27 10:05:00|11676.93|11676.93|11664|11664|11676.93|11676.93|11662.06|11662.06|0
1656324600000|2022-06-27 10:10:00|11664.61|11664.61|11646.21|11646.21|11664.61|11664.61|11640.03|11640.03|0
1656324900000|2022-06-27 10:15:00|11644.99|11644.99|11657.56|11657.56|11657.56|11657.56|11644.99|11644.99|0
1656325200000|2022-06-27 10:20:00|11655.57|11655.57|11647.86|11647.86|11659.09|11659.09|11647.86|11647.86|0
1656325500000|2022-06-27 10:25:00|11648.28|11648.28|11628.07|11628.07|11649.52|11649.52|11626.76|11626.76|0
1656325800000|2022-06-27 10:30:00|11624.09|11624.09|11626.61|11626.61|11632.57|11632.57|11619.5|11619.5|0
1656326100000|2022-06-27 10:35:00|11626|11626|11611.51|11611.51|11633.95|11633.95|11609.52|11609.52|0
1656326400000|2022-06-27 10:40:00|11611.93|11611.93|11631.71|11631.71|11631.71|11631.71|11611.93|11611.93|0
1656326700000|2022-06-27 10:45:00|11630.49|11630.49|11625.9|11625.9|11633.09|11633.09|11625.9|11625.9|0
1656327000000|2022-06-27 10:50:00|11626.31|11626.31|11633.12|11633.12|11633.12|11633.12|11626.31|11626.31|0
1656327300000|2022-06-27 10:55:00|11635.1|11635.1|11645.42|11645.42|11645.42|11645.42|11632.57|11632.57|0
1656327600000|2022-06-27 11:00:00|11652.6|11652.6|11649.91|11649.91|11652.6|11652.6|11641.39|11641.39|0
1656327900000|2022-06-27 11:05:00|11647.92|11647.92|11644.65|11644.65|11647.92|11647.92|11641.33|11641.33|0
1656328200000|2022-06-27 11:10:00|11644.05|11644.05|11645.38|11645.38|11646.71|11646.71|11644.05|11644.05|0
1656328500000|2022-06-27 11:15:00|11643.39|11643.39|11638.75|11638.75|11651.35|11651.35|11638.75|11638.75|0
1656328800000|2022-06-27 11:20:00|11634.77|11634.77|11625.57|11625.57|11635.35|11635.35|11625.57|11625.57|0
1656329100000|2022-06-27 11:25:00|11624.36|11624.36|11598.32|11598.32|11624.36|11624.36|11598.32|11598.32|0
1656329400000|2022-06-27 11:30:00|11594.34|11594.34|11593.73|11593.73|11595.06|11595.06|11592.51|11592.51|0
1656329700000|2022-06-27 11:35:00|11595.72|11595.72|11595.45|11595.45|11595.72|11595.72|11591.06|11591.06|0
1656330000000|2022-06-27 11:40:00|11597.44|11597.44|11599.54|11599.54|11600.68|11600.68|11597.44|11597.44|0
1656330300000|2022-06-27 11:45:00|11600.08|11600.08|11604.36|11604.36|11607.67|11607.67|11600.08|11600.08|0
1656330600000|2022-06-27 11:50:00|11603.82|11603.82|11603.91|11603.91|11605.15|11605.15|11602.08|11602.08|0
1656330900000|2022-06-27 11:55:00|11595.95|11595.95|11577.83|11577.83|11595.95|11595.95|11575.09|11575.09|0
1656331200000|2022-06-27 12:00:00|11579.81|11579.81|11591.02|11591.02|11591.02|11591.02|11579.09|11579.09|0
1656331500000|2022-06-27 12:05:00|11589.03|11589.03|11567.69|11567.69|11589.64|11589.64|11567.69|11567.69|0
1656331800000|2022-06-27 12:10:00|11566.47|11566.47|11568.09|11568.09|11568.09|11568.09|11556.53|11556.53|0
1656332100000|2022-06-27 12:15:00|11572.07|11572.07|11576|11576|11580.05|11580.05|11572.07|11572.07|0
1656332400000|2022-06-27 12:20:00|11574.01|11574.01|11566.1|11566.1|11574.01|11574.01|11566.1|11566.1|0
1656332700000|2022-06-27 12:25:00|11565.56|11565.56|11561.41|11561.41|11566.1|11566.1|11561.41|11561.41|0
1656333000000|2022-06-27 12:30:00|11553.46|11553.46|11522.22|11522.22|11553.46|11553.46|11522.22|11522.22|0
1656333300000|2022-06-27 12:35:00|11526.19|11526.19|11533.85|11533.85|11533.85|11533.85|11516.58|11516.58|0
1656333600000|2022-06-27 12:40:00|11535.07|11535.07|11558.11|11558.11|11560.68|11560.68|11535.07|11535.07|0
1656333900000|2022-06-27 12:45:00|11562.09|11562.09|11562.7|11562.7|11566.85|11566.85|11559.42|11559.42|0
1656334200000|2022-06-27 12:50:00|11560.03|11560.03|11552.26|11552.26|11561.18|11561.18|11548.68|11548.68|0
1656334500000|2022-06-27 12:55:00|11552.87|11552.87|11574.36|11574.36|11574.36|11574.36|11552.87|11552.87|0
1656334800000|2022-06-27 13:00:00|11574.96|11574.96|11591.93|11591.93|11594.58|11594.58|11574.96|11574.96|0
1656335100000|2022-06-27 13:05:00|11589.95|11589.95|11600.73|11600.73|11600.73|11600.73|11586.74|11586.74|0
1656335400000|2022-06-27 13:10:00|11598.74|11598.74|11605.14|11605.14|11605.93|11605.93|11598.74|11598.74|0
1656335700000|2022-06-27 13:15:00|11604.72|11604.72|11615.49|11615.49|11616|11616|11599.52|11599.52|0
1656336000000|2022-06-27 13:20:00|11613.5|11613.5|11605.25|11605.25|11613.5|11613.5|11591.74|11591.74|0
1656336300000|2022-06-27 13:25:00|11604.64|11604.64|11607.73|11607.73|11609.3|11609.3|11602.65|11602.65|0
1656336600000|2022-06-27 13:30:00|11605.74|11605.74|11573.95|11573.95|11605.74|11605.74|11566.77|11566.77|0
1656336900000|2022-06-27 13:35:00|11567.98|11567.98|11590.37|11590.37|11592.36|11592.36|11549.11|11549.11|0
1656337200000|2022-06-27 13:40:00|11592.36|11592.36|11577.83|11577.83|11598.33|11598.33|11573.17|11573.17|0
1656337500000|2022-06-27 13:45:00|11583.8|11583.8|11563.16|11563.16|11591.75|11591.75|11563.16|11563.16|0
1656337800000|2022-06-27 13:50:00|11563.58|11563.58|11595.78|11595.78|11595.78|11595.78|11562.68|11562.68|0
1656338100000|2022-06-27 13:55:00|11593.79|11593.79|11587.22|11587.22|11594.94|11594.94|11585|11585|0
1656338400000|2022-06-27 14:00:00|11589.88|11589.88|11612.44|11612.44|11614.43|11614.43|11589.88|11589.88|0
1656338700000|2022-06-27 14:05:00|11613.05|11613.05|11596.34|11596.34|11618.13|11618.13|11585.01|11585.01|0
1656339000000|2022-06-27 14:10:00|11593.29|11593.29|11579.93|11579.93|11600.36|11600.36|11573.97|11573.97|0
1656339300000|2022-06-27 14:15:00|11581.92|11581.92|11572.64|11572.64|11588.45|11588.45|11571.38|11571.38|0
1656339600000|2022-06-27 14:20:00|11574.63|11574.63|11573.16|11573.16|11600.26|11600.26|11572.55|11572.55|0
1656339900000|2022-06-27 14:25:00|11574.49|11574.49|11570.92|11570.92|11580.46|11580.46|11568.93|11568.93|0
1656340200000|2022-06-27 14:30:00|11570.09|11570.09|11574.28|11574.28|11588.58|11588.58|11568.75|11568.75|0
1656340500000|2022-06-27 14:35:00|11572.29|11572.29|11590.38|11590.38|11600.98|11600.98|11562.51|11562.51|0
1656340800000|2022-06-27 14:40:00|11588.39|11588.39|11608.04|11608.04|11608.04|11608.04|11581.17|11581.17|0
1656341100000|2022-06-27 14:45:00|11606.05|11606.05|11616.07|11616.07|11616.07|11616.07|11598.89|11598.89|0
1656341400000|2022-06-27 14:50:00|11617.41|11617.41|11632.4|11632.4|11635.53|11635.53|11617.41|11617.41|0
1656341700000|2022-06-27 14:55:00|11632.94|11632.94|11637.86|11637.86|11637.86|11637.86|11626.29|11626.29|0
1656342000000|2022-06-27 15:00:00|11638.47|11638.47|11629.95|11629.95|11642.94|11642.94|11627.19|11627.19|0
1656342300000|2022-06-27 15:05:00|11629.54|11629.54|11631.77|11631.77|11636.93|11636.93|11628.3|11628.3|0
1656342600000|2022-06-27 15:10:00|11631.23|11631.23|11612.63|11612.63|11631.23|11631.23|11603.09|11603.09|0
1656342900000|2022-06-27 15:15:00|11612.02|11612.02|11632.71|11632.71|11634.02|11634.02|11611.59|11611.59|0
1656343200000|2022-06-27 15:20:00|11631.38|11631.38|11638.98|11638.98|11640.97|11640.97|11629.23|11629.23|0
1656343500000|2022-06-27 15:25:00|11644.95|11644.95|11658.32|11658.32|11664.13|11664.13|11644.87|11644.87|0
1656400500000|2022-06-28 07:15:00|11759.05|11759.05|11708.55|11708.55|11759.05|11759.05|11708.55|11708.55|0
1656400800000|2022-06-28 07:20:00|11707.47|11707.47|11692.94|11692.94|11707.47|11707.47|11683.75|11683.75|0
1656401100000|2022-06-28 07:25:00|11692.4|11692.4|11660.45|11660.45|11692.4|11692.4|11658.8|11658.8|0
1656401400000|2022-06-28 07:30:00|11652.49|11652.49|11659.84|11659.84|11664.66|11664.66|11643.01|11643.01|0
1656401700000|2022-06-28 07:35:00|11657.85|11657.85|11627.56|11627.56|11657.85|11657.85|11627.56|11627.56|0
1656402000000|2022-06-28 07:40:00|11626.23|11626.23|11627.66|11627.66|11636.85|11636.85|11624.24|11624.24|0
1656402300000|2022-06-28 07:45:00|11625.67|11625.67|11611.38|11611.38|11625.87|11625.87|11608.9|11608.9|0
1656402600000|2022-06-28 07:50:00|11612.6|11612.6|11633.89|11633.89|11636.51|11636.51|11604.97|11604.97|0
1656402900000|2022-06-28 07:55:00|11635.22|11635.22|11645.48|11645.48|11645.48|11645.48|11635.22|11635.22|0
1656403200000|2022-06-28 08:00:00|11641.51|11641.51|11662.9|11662.9|11662.9|11662.9|11641.51|11641.51|0
1656403500000|2022-06-28 08:05:00|11660.91|11660.91|11643.08|11643.08|11661.57|11661.57|11643.08|11643.08|0
1656403800000|2022-06-28 08:10:00|11641.75|11641.75|11645.02|11645.02|11645.02|11645.02|11641.21|11641.21|0
1656404100000|2022-06-28 08:15:00|11641.04|11641.04|11645.25|11645.25|11654.97|11654.97|11641.04|11641.04|0
1656404400000|2022-06-28 08:20:00|11643.92|11643.92|11655.55|11655.55|11664.14|11664.14|11643.92|11643.92|0
1656404700000|2022-06-28 08:25:00|11651.57|11651.57|11660.46|11660.46|11669.01|11669.01|11650.3|11650.3|0
1656405000000|2022-06-28 08:30:00|11662.44|11662.44|11657.04|11657.04|11662.44|11662.44|11653.25|11653.25|0
1656405300000|2022-06-28 08:35:00|11653.06|11653.06|11668.19|11668.19|11672.17|11672.17|11652.63|11652.63|0
1656405600000|2022-06-28 08:40:00|11664.21|11664.21|11663.56|11663.56|11667.53|11667.53|11660.23|11660.23|0
1656405900000|2022-06-28 08:45:00|11669.52|11669.52|11664.6|11664.6|11670.6|11670.6|11658.64|11658.64|0
1656406200000|2022-06-28 08:50:00|11662.61|11662.61|11668.58|11668.58|11668.58|11668.58|11662.61|11662.61|0
1656406500000|2022-06-28 08:55:00|11664.6|11664.6|11666.24|11666.24|11666.24|11666.24|11658.51|11658.51|0
1656406800000|2022-06-28 09:00:00|11667.32|11667.32|11679.93|11679.93|11679.93|11679.93|11661.35|11661.35|0
1656407100000|2022-06-28 09:05:00|11683.91|11683.91|11700.6|11700.6|11700.6|11700.6|11683.91|11683.91|0
1656407400000|2022-06-28 09:10:00|11701.14|11701.14|11706.61|11706.61|11706.61|11706.61|11701.14|11701.14|0
1656407700000|2022-06-28 09:15:00|11708.6|11708.6|11703.58|11703.58|11708.6|11708.6|11702.69|11702.69|0
1656408000000|2022-06-28 09:20:00|11707.55|11707.55|11712.38|11712.38|11712.38|11712.38|11701|11701|0
1656408300000|2022-06-28 09:25:00|11714.37|11714.37|11710.39|11710.39|11714.37|11714.37|11710.39|11710.39|0
1656408600000|2022-06-28 09:30:00|11712.46|11712.46|11704.36|11704.36|11716.31|11716.31|11704.36|11704.36|0
1656408900000|2022-06-28 09:35:00|11708.34|11708.34|11686.53|11686.53|11708.34|11708.34|11686.53|11686.53|0
1656409200000|2022-06-28 09:40:00|11688.52|11688.52|11690.46|11690.46|11695.12|11695.12|11682.55|11682.55|0
1656409500000|2022-06-28 09:45:00|11692.45|11692.45|11679.82|11679.82|11693.28|11693.28|11679.39|11679.39|0
1656409800000|2022-06-28 09:50:00|11682.49|11682.49|11687.54|11687.54|11687.54|11687.54|11679.59|11679.59|0
1656410100000|2022-06-28 09:55:00|11685.55|11685.55|11669.36|11669.36|11685.55|11685.55|11669.36|11669.36|0
1656410400000|2022-06-28 10:00:00|11671.35|11671.35|11665.82|11665.82|11671.96|11671.96|11660.09|11660.09|0
1656410700000|2022-06-28 10:05:00|11667.81|11667.81|11657.24|11657.24|11668.22|11668.22|11657.24|11657.24|0
1656411000000|2022-06-28 10:10:00|11656.03|11656.03|11661.18|11661.18|11666.48|11666.48|11653.5|11653.5|0
1656411300000|2022-06-28 10:15:00|11663.84|11663.84|11666.49|11666.49|11671.8|11671.8|11663.84|11663.84|0
1656411600000|2022-06-28 10:20:00|11664.36|11664.36|11671.01|11671.01|11671.01|11671.01|11664.36|11664.36|0
1656411900000|2022-06-28 10:25:00|11669.02|11669.02|11676.25|11676.25|11676.25|11676.25|11665.7|11665.7|0
1656412200000|2022-06-28 10:30:00|11678.24|11678.24|11695.69|11695.69|11697.9|11697.9|11678.24|11678.24|0
1656412500000|2022-06-28 10:35:00|11697.68|11697.68|11697.03|11697.03|11701.69|11701.69|11695.72|11695.72|0
1656412800000|2022-06-28 10:40:00|11699.7|11699.7|11705.4|11705.4|11705.4|11705.4|11696.31|11696.31|0
1656413100000|2022-06-28 10:45:00|11707.39|11707.39|11716.51|11716.51|11716.51|11716.51|11707.39|11707.39|0
1656413400000|2022-06-28 10:50:00|11718.5|11718.5|11724.97|11724.97|11724.97|11724.97|11714.18|11714.18|0
1656413700000|2022-06-28 10:55:00|11722.27|11722.27|11724.78|11724.78|11733.97|11733.97|11722.27|11722.27|0
1656414000000|2022-06-28 11:00:00|11725.99|11725.99|11715.06|11715.06|11725.99|11725.99|11711.31|11711.31|0
1656414300000|2022-06-28 11:05:00|11715.91|11715.91|11713.68|11713.68|11720.98|11720.98|11711.69|11711.69|0
1656414600000|2022-06-28 11:10:00|11715.67|11715.67|11716.44|11716.44|11722.41|11722.41|11706.5|11706.5|0
1656414900000|2022-06-28 11:15:00|11718.43|11718.43|11710.63|11710.63|11718.43|11718.43|11710.09|11710.09|0
1656415200000|2022-06-28 11:20:00|11708.5|11708.5|11697.71|11697.71|11709.35|11709.35|11697.71|11697.71|0
1656415500000|2022-06-28 11:25:00|11695.72|11695.72|11709.69|11709.69|11710.11|11710.11|11695.72|11695.72|0
1656415800000|2022-06-28 11:30:00|11710.91|11710.91|11706.56|11706.56|11712.52|11712.52|11703.07|11703.07|0
1656416100000|2022-06-28 11:35:00|11705.22|11705.22|11700.7|11700.7|11705.22|11705.22|11699.37|11699.37|0
1656416400000|2022-06-28 11:40:00|11701.24|11701.24|11708.32|11708.32|11708.32|11708.32|11699.54|11699.54|0
1656416700000|2022-06-28 11:45:00|11706.33|11706.33|11701.18|11701.18|11708.74|11708.74|11700.76|11700.76|0
1656417000000|2022-06-28 11:50:00|11699.48|11699.48|11690.61|11690.61|11699.48|11699.48|11690.61|11690.61|0
1656417300000|2022-06-28 11:55:00|11690.2|11690.2|11698.12|11698.12|11698.53|11698.53|11690.2|11690.2|0
1656417600000|2022-06-28 12:00:00|11700.11|11700.11|11701.52|11701.52|11705.26|11705.26|11697.95|11697.95|0
1656417900000|2022-06-28 12:05:00|11699.53|11699.53|11698.11|11698.11|11700.09|11700.09|11695.55|11695.55|0
1656418200000|2022-06-28 12:10:00|11696.83|11696.83|11696.61|11696.61|11698.36|11698.36|11694.9|11694.9|0
1656418500000|2022-06-28 12:15:00|11699.93|11699.93|11700.53|11700.53|11704.22|11704.22|11699.93|11699.93|0
1656418800000|2022-06-28 12:20:00|11698.54|11698.54|11690.89|11690.89|11698.54|11698.54|11686.29|11686.29|0
1656419100000|2022-06-28 12:25:00|11691.3|11691.3|11678.08|11678.08|11691.3|11691.3|11678.08|11678.08|0
1656419400000|2022-06-28 12:30:00|11678.91|11678.91|11679.11|11679.11|11687.63|11687.63|11678.91|11678.91|0
1656419700000|2022-06-28 12:35:00|11678.57|11678.57|11679.86|11679.86|11682.48|11682.48|11676.09|11676.09|0
1656420000000|2022-06-28 12:40:00|11680.4|11680.4|11690.93|11690.93|11694.04|11694.04|11680.4|11680.4|0
1656420300000|2022-06-28 12:45:00|11692.26|11692.26|11687.55|11687.55|11695.95|11695.95|11687.55|11687.55|0
1656420600000|2022-06-28 12:50:00|11685|11685|11694.04|11694.04|11694.04|11694.04|11685|11685|0
1656420900000|2022-06-28 12:55:00|11695.38|11695.38|11709.8|11709.8|11710.63|11710.63|11692.93|11692.93|0
1656421200000|2022-06-28 13:00:00|11711.79|11711.79|11711.36|11711.36|11713.78|11713.78|11705.4|11705.4|0
1656421500000|2022-06-28 13:05:00|11712.61|11712.61|11703.71|11703.71|11712.61|11712.61|11703.71|11703.71|0
1656421800000|2022-06-28 13:10:00|11702.38|11702.38|11685.87|11685.87|11702.38|11702.38|11679.23|11679.23|0
1656422100000|2022-06-28 13:15:00|11687.86|11687.86|11714.44|11714.44|11714.44|11714.44|11687.86|11687.86|0
1656422400000|2022-06-28 13:20:00|11716.43|11716.43|11721.05|11721.05|11724.38|11724.38|11714.25|11714.25|0
1656422700000|2022-06-28 13:25:00|11721.66|11721.66|11721.66|11721.66|11724.06|11724.06|11718.1|11718.1|0
1656423000000|2022-06-28 13:30:00|11719.67|11719.67|11750.16|11750.16|11757.34|11757.34|11702.62|11702.62|0
1656423300000|2022-06-28 13:35:00|11752.15|11752.15|11760.93|11760.93|11761.59|11761.59|11746.83|11746.83|0
1656423600000|2022-06-28 13:40:00|11762.92|11762.92|11761.09|11761.09|11763.46|11763.46|11752.59|11752.59|0
1656423900000|2022-06-28 13:45:00|11761.5|11761.5|11754.13|11754.13|11761.5|11761.5|11742.28|11742.28|0
1656424200000|2022-06-28 13:50:00|11751.54|11751.54|11759.79|11759.79|11766.67|11766.67|11751.54|11751.54|0
1656424500000|2022-06-28 13:55:00|11765.76|11765.76|11747.5|11747.5|11765.76|11765.76|11745|11745|0
1656424800000|2022-06-28 14:00:00|11741.53|11741.53|11722.68|11722.68|11756.38|11756.38|11721.35|11721.35|0
1656425100000|2022-06-28 14:05:00|11728.65|11728.65|11722.88|11722.88|11730.64|11730.64|11714.6|11714.6|0
1656425400000|2022-06-28 14:10:00|11722.03|11722.03|11747.79|11747.79|11749.78|11749.78|11720.69|11720.69|0
1656425700000|2022-06-28 14:15:00|11749.78|11749.78|11753.53|11753.53|11758.18|11758.18|11747.56|11747.56|0
1656426000000|2022-06-28 14:20:00|11751.54|11751.54|11742.19|11742.19|11751.54|11751.54|11737.96|11737.96|0
1656426300000|2022-06-28 14:25:00|11744.95|11744.95|11735.25|11735.25|11749.34|11749.34|11735.25|11735.25|0
1656426600000|2022-06-28 14:30:00|11737.24|11737.24|11704.95|11704.95|11739.23|11739.23|11704.95|11704.95|0
1656426900000|2022-06-28 14:35:00|11706.28|11706.28|11722.83|11722.83|11722.83|11722.83|11704.95|11704.95|0
1656427200000|2022-06-28 14:40:00|11723.37|11723.37|11707.29|11707.29|11723.37|11723.37|11705.3|11705.3|0
1656427500000|2022-06-28 14:45:00|11706.21|11706.21|11692.01|11692.01|11706.21|11706.21|11688.94|11688.94|0
1656427800000|2022-06-28 14:50:00|11694|11694|11684.73|11684.73|11697.88|11697.88|11684.73|11684.73|0
1656428100000|2022-06-28 14:55:00|11685.15|11685.15|11699.62|11699.62|11699.62|11699.62|11685.15|11685.15|0
1656428400000|2022-06-28 15:00:00|11700.95|11700.95|11714.08|11714.08|11716.66|11716.66|11699.62|11699.62|0
1656428700000|2022-06-28 15:05:00|11714.62|11714.62|11726.47|11726.47|11735.24|11735.24|11714.62|11714.62|0
1656429000000|2022-06-28 15:10:00|11722.49|11722.49|11720.45|11720.45|11722.49|11722.49|11716.1|11716.1|0
1656429300000|2022-06-28 15:15:00|11719.11|11719.11|11701.92|11701.92|11719.11|11719.11|11701.5|11701.5|0
1656429600000|2022-06-28 15:20:00|11703.2|11703.2|11692.78|11692.78|11703.2|11703.2|11688.81|11688.81|0
1656429900000|2022-06-28 15:25:00|11693.21|11693.21|11682.23|11682.23|11695.2|11695.2|11682.23|11682.23|0
1656486900000|2022-06-29 07:15:00|11551.22|11551.22|11590.66|11590.66|11590.66|11590.66|11549.23|11549.23|0
1656487200000|2022-06-29 07:20:00|11589.58|11589.58|11576.3|11576.3|11589.58|11589.58|11574.96|11574.96|0
1656487500000|2022-06-29 07:25:00|11572.32|11572.32|11553.76|11553.76|11582.26|11582.26|11553.76|11553.76|0
1656487800000|2022-06-29 07:30:00|11552.1|11552.1|11534.66|11534.66|11552.1|11552.1|11528.16|11528.16|0
1656488100000|2022-06-29 07:35:00|11538.64|11538.64|11556.92|11556.92|11564.06|11564.06|11538.64|11538.64|0
1656488400000|2022-06-29 07:40:00|11558.91|11558.91|11554.38|11554.38|11564.2|11564.2|11548.18|11548.18|0
1656488700000|2022-06-29 07:45:00|11555.04|11555.04|11549.05|11549.05|11564.18|11564.18|11544.38|11544.38|0
1656489000000|2022-06-29 07:50:00|11545.71|11545.71|11551.06|11551.06|11557.7|11557.7|11545.05|11545.05|0
1656489300000|2022-06-29 07:55:00|11553.05|11553.05|11547.14|11547.14|11559.01|11559.01|11547.14|11547.14|0
1656489600000|2022-06-29 08:00:00|11537.2|11537.2|11534.8|11534.8|11537.2|11537.2|11525.02|11525.02|0
1656489900000|2022-06-29 08:05:00|11558.66|11558.66|11567.36|11567.36|11578.05|11578.05|11558.66|11558.66|0
1656490200000|2022-06-29 08:10:00|11569.36|11569.36|11559.46|11559.46|11582.37|11582.37|11559.05|11559.05|0
1656490500000|2022-06-29 08:15:00|11558.13|11558.13|11563.06|11563.06|11569.41|11569.41|11558.13|11558.13|0
1656490800000|2022-06-29 08:20:00|11565.05|11565.05|11576.78|11576.78|11578.77|11578.77|11565.05|11565.05|0
1656491100000|2022-06-29 08:25:00|11572.8|11572.8|11568.25|11568.25|11577.25|11577.25|11563.67|11563.67|0
1656491400000|2022-06-29 08:30:00|11567.17|11567.17|11573.01|11573.01|11576.09|11576.09|11567.17|11567.17|0
1656491700000|2022-06-29 08:35:00|11572.34|11572.34|11567.87|11567.87|11588.13|11588.13|11567.87|11567.87|0
1656492000000|2022-06-29 08:40:00|11567.26|11567.26|11571.81|11571.81|11577.21|11577.21|11567.26|11567.26|0
1656492300000|2022-06-29 08:45:00|11569.81|11569.81|11561.34|11561.34|11569.81|11569.81|11556.92|11556.92|0
1656492600000|2022-06-29 08:50:00|11560.13|11560.13|11555.84|11555.84|11562.72|11562.72|11555.84|11555.84|0
1656492900000|2022-06-29 08:55:00|11556.26|11556.26|11555.17|11555.17|11559.57|11559.57|11551.3|11551.3|0
1656493200000|2022-06-29 09:00:00|11555.78|11555.78|11563.7|11563.7|11563.7|11563.7|11554.13|11554.13|0
1656493500000|2022-06-29 09:05:00|11562.49|11562.49|11557.82|11557.82|11571.8|11571.8|11557.82|11557.82|0
1656493800000|2022-06-29 09:10:00|11558.65|11558.65|11561.63|11561.63|11564.02|11564.02|11555.44|11555.44|0
1656494100000|2022-06-29 09:15:00|11565.61|11565.61|11540.02|11540.02|11567.6|11567.6|11540.02|11540.02|0
1656494400000|2022-06-29 09:20:00|11540.63|11540.63|11536.38|11536.38|11540.63|11540.63|11522.45|11522.45|0
1656494700000|2022-06-29 09:25:00|11530.41|11530.41|11517.81|11517.81|11536.06|11536.06|11505.86|11505.86|0
1656495000000|2022-06-29 09:30:00|11517.14|11517.14|11513.77|11513.77|11517.14|11517.14|11508.42|11508.42|0
1656495300000|2022-06-29 09:35:00|11513.1|11513.1|11481.35|11481.35|11513.1|11513.1|11479.36|11479.36|0
1656495600000|2022-06-29 09:40:00|11480.52|11480.52|11482.03|11482.03|11484.15|11484.15|11470.87|11470.87|0
1656495900000|2022-06-29 09:45:00|11481.42|11481.42|11478.12|11478.12|11481.42|11481.42|11475.02|11475.02|0
1656496200000|2022-06-29 09:50:00|11482.1|11482.1|11460.1|11460.1|11482.71|11482.71|11454.13|11454.13|0
1656496500000|2022-06-29 09:55:00|11458.11|11458.11|11438.43|11438.43|11461.39|11461.39|11433.37|11433.37|0
1656496800000|2022-06-29 10:00:00|11439.76|11439.76|11464.35|11464.35|11464.37|11464.37|11439.76|11439.76|0
1656497100000|2022-06-29 10:05:00|11458.38|11458.38|11448.07|11448.07|11458.38|11458.38|11448.07|11448.07|0
1656497400000|2022-06-29 10:10:00|11447.46|11447.46|11411.55|11411.55|11447.46|11447.46|11411.55|11411.55|0
1656497700000|2022-06-29 10:15:00|11413.54|11413.54|11415.12|11415.12|11422.64|11422.64|11409.56|11409.56|0
1656498000000|2022-06-29 10:20:00|11407.16|11407.16|11415.42|11415.42|11433.21|11433.21|11400.11|11400.11|0
1656498300000|2022-06-29 10:25:00|11414.08|11414.08|11401.6|11401.6|11414.08|11414.08|11396.34|11396.34|0
1656498600000|2022-06-29 10:30:00|11402.68|11402.68|11395.41|11395.41|11404.01|11404.01|11390.83|11390.83|0
1656498900000|2022-06-29 10:35:00|11394.74|11394.74|11407.95|11407.95|11411.93|11411.93|11394.74|11394.74|0
1656499200000|2022-06-29 10:40:00|11407.41|11407.41|11419.91|11419.91|11420.55|11420.55|11407.41|11407.41|0
1656499500000|2022-06-29 10:45:00|11417.92|11417.92|11415.94|11415.94|11419.92|11419.92|11415.38|11415.38|0
1656499800000|2022-06-29 10:50:00|11417.93|11417.93|11396.82|11396.82|11417.93|11417.93|11396.82|11396.82|0
1656500100000|2022-06-29 10:55:00|11390.86|11390.86|11373.52|11373.52|11390.86|11390.86|11370.92|11370.92|0
1656500400000|2022-06-29 11:00:00|11377.5|11377.5|11354.61|11354.61|11381.47|11381.47|11354.61|11354.61|0
1656500700000|2022-06-29 11:05:00|11360.58|11360.58|11342.57|11342.57|11360.58|11360.58|11342.57|11342.57|0
1656501000000|2022-06-29 11:10:00|11344.56|11344.56|11336.69|11336.69|11346.55|11346.55|11326.1|11326.1|0
1656501300000|2022-06-29 11:15:00|11335.36|11335.36|11335.1|11335.1|11335.36|11335.36|11318.32|11318.32|0
1656501600000|2022-06-29 11:20:00|11334.56|11334.56|11341.48|11341.48|11345.46|11345.46|11333.9|11333.9|0
1656501900000|2022-06-29 11:25:00|11343.47|11343.47|11345.31|11345.31|11345.97|11345.97|11339.49|11339.49|0
1656502200000|2022-06-29 11:30:00|11346.53|11346.53|11353.26|11353.26|11353.26|11353.26|11342.64|11342.64|0
1656502500000|2022-06-29 11:35:00|11349.28|11349.28|11374.96|11374.96|11380.26|11380.26|11347.29|11347.29|0
1656502800000|2022-06-29 11:40:00|11373.88|11373.88|11393.89|11393.89|11393.89|11393.89|11373.88|11373.88|0
1656503100000|2022-06-29 11:45:00|11395.23|11395.23|11413.58|11413.58|11413.58|11413.58|11389.93|11389.93|0
1656503400000|2022-06-29 11:50:00|11413.04|11413.04|11438.17|11438.17|11438.17|11438.17|11411.04|11411.04|0
1656503700000|2022-06-29 11:55:00|11438.78|11438.78|11443.01|11443.01|11446.06|11446.06|11436.18|11436.18|0
1656504000000|2022-06-29 12:00:00|11443.67|11443.67|11471.91|11471.91|11471.91|11471.91|11443.67|11443.67|0
1656504300000|2022-06-29 12:05:00|11465.94|11465.94|11492.88|11492.88|11492.88|11492.88|11465.94|11465.94|0
1656504600000|2022-06-29 12:10:00|11494.87|11494.87|11506.11|11506.11|11506.11|11506.11|11494.87|11494.87|0
1656504900000|2022-06-29 12:15:00|11505.7|11505.7|11525.95|11525.95|11525.95|11525.95|11505.7|11505.7|0
1656505200000|2022-06-29 12:20:00|11528.62|11528.62|11506.13|11506.13|11528.62|11528.62|11502.15|11502.15|0
1656505500000|2022-06-29 12:25:00|11505.72|11505.72|11497.76|11497.76|11505.72|11505.72|11491.8|11491.8|0
1656505800000|2022-06-29 12:30:00|11496.49|11496.49|11480.11|11480.11|11496.49|11496.49|11476.31|11476.31|0
1656506100000|2022-06-29 12:35:00|11479.68|11479.68|11471.06|11471.06|11480.43|11480.43|11471.06|11471.06|0
1656506400000|2022-06-29 12:40:00|11469.73|11469.73|11478.2|11478.2|11478.2|11478.2|11469.73|11469.73|0
1656506700000|2022-06-29 12:45:00|11476.86|11476.86|11486.17|11486.17|11494.3|11494.3|11476.86|11476.86|0
1656507000000|2022-06-29 12:50:00|11486.78|11486.78|11498.49|11498.49|11498.49|11498.49|11482.8|11482.8|0
1656507300000|2022-06-29 12:55:00|11497.95|11497.95|11493.84|11493.84|11498.49|11498.49|11474.66|11474.66|0
1656507600000|2022-06-29 13:00:00|11495.17|11495.17|11486.49|11486.49|11495.2|11495.2|11483.24|11483.24|0
1656507900000|2022-06-29 13:05:00|11490.47|11490.47|11487.79|11487.79|11490.47|11490.47|11477.82|11477.82|0
1656508200000|2022-06-29 13:10:00|11489.03|11489.03|11496.03|11496.03|11496.76|11496.76|11486.91|11486.91|0
1656508500000|2022-06-29 13:15:00|11490.07|11490.07|11494.77|11494.77|11494.77|11494.77|11486.37|11486.37|0
1656508800000|2022-06-29 13:20:00|11493.43|11493.43|11494.5|11494.5|11498.48|11498.48|11491.45|11491.45|0
1656509100000|2022-06-29 13:25:00|11496.49|11496.49|11497.24|11497.24|11497.24|11497.24|11487.52|11487.52|0
1656509400000|2022-06-29 13:30:00|11495.25|11495.25|11477.9|11477.9|11499.91|11499.91|11475.2|11475.2|0
1656509700000|2022-06-29 13:35:00|11477.3|11477.3|11480.75|11480.75|11490.86|11490.86|11472.47|11472.47|0
1656510000000|2022-06-29 13:40:00|11478.76|11478.76|11476.41|11476.41|11480.77|11480.77|11473.81|11473.81|0
1656510300000|2022-06-29 13:45:00|11470.44|11470.44|11502.05|11502.05|11502.05|11502.05|11469.42|11469.42|0
1656510600000|2022-06-29 13:50:00|11502.88|11502.88|11557.89|11557.89|11557.89|11557.89|11502.88|11502.88|0
1656510900000|2022-06-29 13:55:00|11555.9|11555.9|11552.49|11552.49|11571.73|11571.73|11544.06|11544.06|0
1656511200000|2022-06-29 14:00:00|11554.48|11554.48|11624.97|11624.97|11628.95|11628.95|11554.48|11554.48|0
1656511500000|2022-06-29 14:05:00|11623.64|11623.64|11628.66|11628.66|11628.66|11628.66|11610.5|11610.5|0
1656511800000|2022-06-29 14:10:00|11626.67|11626.67|11615.93|11615.93|11637.09|11637.09|11615.93|11615.93|0
1656512100000|2022-06-29 14:15:00|11614.6|11614.6|11539.85|11539.85|11614.6|11614.6|11539.85|11539.85|0
1656512400000|2022-06-29 14:20:00|11537.18|11537.18|11538.41|11538.41|11543.15|11543.15|11522.92|11522.92|0
1656512700000|2022-06-29 14:25:00|11540.4|11540.4|11563.62|11563.62|11564.86|11564.86|11540.4|11540.4|0
1656513000000|2022-06-29 14:30:00|11565.61|11565.61|11557.14|11557.14|11576.17|11576.17|11557.14|11557.14|0
1656513300000|2022-06-29 14:35:00|11559.79|11559.79|11543.45|11543.45|11559.79|11559.79|11533.36|11533.36|0
1656513600000|2022-06-29 14:40:00|11553.39|11553.39|11571.73|11571.73|11577.37|11577.37|11549.42|11549.42|0
1656513900000|2022-06-29 14:45:00|11573.71|11573.71|11566.05|11566.05|11584.63|11584.63|11563.45|11563.45|0
1656514200000|2022-06-29 14:50:00|11568.03|11568.03|11559.1|11559.1|11574.66|11574.66|11555.29|11555.29|0
1656514500000|2022-06-29 14:55:00|11560.43|11560.43|11560.14|11560.14|11568.39|11568.39|11560.14|11560.14|0
1656514800000|2022-06-29 15:00:00|11559.53|11559.53|11562.06|11562.06|11567.37|11567.37|11556.87|11556.87|0
1656515100000|2022-06-29 15:05:00|11563.39|11563.39|11546.6|11546.6|11563.39|11563.39|11543.38|11543.38|0
1656515400000|2022-06-29 15:10:00|11547.21|11547.21|11537.74|11537.74|11547.26|11547.26|11537.74|11537.74|0
1656515700000|2022-06-29 15:15:00|11539.73|11539.73|11540.71|11540.71|11553.91|11553.91|11539.73|11539.73|0
1656516000000|2022-06-29 15:20:00|11540.29|11540.29|11523.81|11523.81|11540.29|11540.29|11520.33|11520.33|0
1656516300000|2022-06-29 15:25:00|11525.8|11525.8|11528.9|11528.9|11544.07|11544.07|11523.28|11523.28|0
1656573300000|2022-06-30 07:15:00|11259.84|11259.84|11206.44|11206.44|11263.82|11263.82|11201.1|11201.1|0
1656573600000|2022-06-30 07:20:00|11205.11|11205.11|11196.86|11196.86|11206.44|11206.44|11180.4|11180.4|0
1656573900000|2022-06-30 07:25:00|11196.65|11196.65|11205.8|11205.8|11228.46|11228.46|11196.65|11196.65|0
1656574200000|2022-06-30 07:30:00|11203.81|11203.81|11229.54|11229.54|11229.54|11229.54|11197.59|11197.59|0
1656574500000|2022-06-30 07:35:00|11231.53|11231.53|11249.5|11249.5|11264.97|11264.97|11231.53|11231.53|0
1656574800000|2022-06-30 07:40:00|11253.48|11253.48|11236.54|11236.54|11255.36|11255.36|11231.29|11231.29|0
1656575100000|2022-06-30 07:45:00|11237.2|11237.2|11275.47|11275.47|11275.47|11275.47|11234.54|11234.54|0
1656575400000|2022-06-30 07:50:00|11276.14|11276.14|11255.38|11255.38|11276.14|11276.14|11255.38|11255.38|0
1656575700000|2022-06-30 07:55:00|11256.23|11256.23|11229.75|11229.75|11256.23|11256.23|11224.44|11224.44|0
1656576000000|2022-06-30 08:00:00|11229.14|11229.14|11260.92|11260.92|11262.26|11262.26|11224.77|11224.77|0
1656576300000|2022-06-30 08:05:00|11262.93|11262.93|11291.27|11291.27|11305.83|11305.83|11262.93|11262.93|0
1656576600000|2022-06-30 08:10:00|11290.19|11290.19|11280.59|11280.59|11290.19|11290.19|11280.59|11280.59|0
1656576900000|2022-06-30 08:15:00|11288.54|11288.54|11262.15|11262.15|11290.37|11290.37|11260.16|11260.16|0
1656577200000|2022-06-30 08:20:00|11261.48|11261.48|11248.61|11248.61|11261.48|11261.48|11246.45|11246.45|0
1656577500000|2022-06-30 08:25:00|11246.62|11246.62|11243.94|11243.94|11246.66|11246.66|11243.94|11243.94|0
1656577800000|2022-06-30 08:30:00|11241.27|11241.27|11232.76|11232.76|11246.77|11246.77|11229.7|11229.7|0
1656578100000|2022-06-30 08:35:00|11230.77|11230.77|11259.2|11259.2|11268.58|11268.58|11225.57|11225.57|0
1656578400000|2022-06-30 08:40:00|11258.59|11258.59|11290.98|11290.98|11290.98|11290.98|11250.86|11250.86|0
1656578700000|2022-06-30 08:45:00|11287|11287|11274.53|11274.53|11290.33|11290.33|11273.92|11273.92|0
1656579000000|2022-06-30 08:50:00|11270.55|11270.55|11276.19|11276.19|11287.71|11287.71|11270.55|11270.55|0
1656579300000|2022-06-30 08:55:00|11270.22|11270.22|11271.38|11271.38|11273.38|11273.38|11266.61|11266.61|0
1656579600000|2022-06-30 09:00:00|11271.79|11271.79|11259.15|11259.15|11271.79|11271.79|11259.15|11259.15|0
1656579900000|2022-06-30 09:05:00|11260.37|11260.37|11262.48|11262.48|11271.55|11271.55|11259.72|11259.72|0
1656580200000|2022-06-30 09:10:00|11261.4|11261.4|11245.81|11245.81|11263.23|11263.23|11245.81|11245.81|0
1656580500000|2022-06-30 09:15:00|11244.48|11244.48|11235.51|11235.51|11244.48|11244.48|11228.38|11228.38|0
1656580800000|2022-06-30 09:20:00|11236.12|11236.12|11225.45|11225.45|11236.12|11236.12|11222.11|11222.11|0
1656581100000|2022-06-30 09:25:00|11223.45|11223.45|11219.65|11219.65|11227.59|11227.59|11219.44|11219.44|0
1656581400000|2022-06-30 09:30:00|11220.32|11220.32|11218.75|11218.75|11220.32|11220.32|11211.45|11211.45|0
1656581700000|2022-06-30 09:35:00|11214.77|11214.77|11195.26|11195.26|11214.77|11214.77|11195.26|11195.26|0
1656582000000|2022-06-30 09:40:00|11195.87|11195.87|11189.62|11189.62|11208.21|11208.21|11187.64|11187.64|0
1656582300000|2022-06-30 09:45:00|11190.29|11190.29|11194.82|11194.82|11196.15|11196.15|11190.29|11190.29|0
1656582600000|2022-06-30 09:50:00|11190.84|11190.84|11212.86|11212.86|11212.86|11212.86|11190.84|11190.84|0
1656582900000|2022-06-30 09:55:00|11212.19|11212.19|11238.17|11238.17|11238.17|11238.17|11212.19|11212.19|0
1656583200000|2022-06-30 10:00:00|11234.19|11234.19|11257.02|11257.02|11257.02|11257.02|11234.19|11234.19|0
1656583500000|2022-06-30 10:05:00|11257.22|11257.22|11247.4|11247.4|11258.56|11258.56|11243.42|11243.42|0
1656583800000|2022-06-30 10:10:00|11251.38|11251.38|11239.92|11239.92|11251.38|11251.38|11236.85|11236.85|0
1656584100000|2022-06-30 10:15:00|11238.84|11238.84|11247.55|11247.55|11249.54|11249.54|11238.43|11238.43|0
1656584400000|2022-06-30 10:20:00|11246.94|11246.94|11257.7|11257.7|11257.7|11257.7|11246.94|11246.94|0
1656584700000|2022-06-30 10:25:00|11258.37|11258.37|11253.81|11253.81|11262.38|11262.38|11253.81|11253.81|0
1656585000000|2022-06-30 10:30:00|11254.42|11254.42|11254.62|11254.62|11257.28|11257.28|11253.09|11253.09|0
1656585300000|2022-06-30 10:35:00|11253.38|11253.38|11247.84|11247.84|11253.38|11253.38|11241.17|11241.17|0
1656585600000|2022-06-30 10:40:00|11247.17|11247.17|11258.85|11258.85|11259.47|11259.47|11243.76|11243.76|0
1656585900000|2022-06-30 10:45:00|11260.84|11260.84|11253.53|11253.53|11262.83|11262.83|11250.63|11250.63|0
1656586200000|2022-06-30 10:50:00|11255.52|11255.52|11266.55|11266.55|11267.77|11267.77|11253.53|11253.53|0
1656586500000|2022-06-30 10:55:00|11268.54|11268.54|11252.02|11252.02|11268.54|11268.54|11242.73|11242.73|0
1656586800000|2022-06-30 11:00:00|11253.03|11253.03|11247.35|11247.35|11257.17|11257.17|11236.78|11236.78|0
1656587100000|2022-06-30 11:05:00|11246.69|11246.69|11258.88|11258.88|11262.15|11262.15|11246.69|11246.69|0
1656587400000|2022-06-30 11:10:00|11258.27|11258.27|11264.38|11264.38|11264.4|11264.4|11257.66|11257.66|0
1656587700000|2022-06-30 11:15:00|11267.04|11267.04|11282.84|11282.84|11282.84|11282.84|11267.04|11267.04|0
1656588000000|2022-06-30 11:20:00|11284.17|11284.17|11309.43|11309.43|11309.43|11309.43|11284.17|11284.17|0
1656588300000|2022-06-30 11:25:00|11309.01|11309.01|11314.62|11314.62|11314.62|11314.62|11306.61|11306.61|0
1656588600000|2022-06-30 11:30:00|11313.29|11313.29|11303.43|11303.43|11313.29|11313.29|11303.43|11303.43|0
1656588900000|2022-06-30 11:35:00|11303.97|11303.97|11291.99|11291.99|11303.97|11303.97|11291.27|11291.27|0
1656589200000|2022-06-30 11:40:00|11293.98|11293.98|11302.72|11302.72|11303.33|11303.33|11293.44|11293.44|0
1656589500000|2022-06-30 11:45:00|11306.7|11306.7|11306.37|11306.37|11306.7|11306.7|11302.72|11302.72|0
1656589800000|2022-06-30 11:50:00|11302.39|11302.39|11304.8|11304.8|11304.8|11304.8|11296.75|11296.75|0
1656590100000|2022-06-30 11:55:00|11303.47|11303.47|11305.93|11305.93|11306.48|11306.48|11302.8|11302.8|0
1656590400000|2022-06-30 12:00:00|11309.91|11309.91|11328.98|11328.98|11330.77|11330.77|11309.91|11309.91|0
1656590700000|2022-06-30 12:05:00|11328.44|11328.44|11325.94|11325.94|11330.06|11330.06|11317.18|11317.18|0
1656591000000|2022-06-30 12:10:00|11326.54|11326.54|11330.54|11330.54|11330.54|11330.54|11325.94|11325.94|0
1656591300000|2022-06-30 12:15:00|11330|11330|11336.53|11336.53|11339.28|11339.28|11324.66|11324.66|0
1656591600000|2022-06-30 12:20:00|11342.5|11342.5|11339.85|11339.85|11346.47|11346.47|11339.18|11339.18|0
1656591900000|2022-06-30 12:25:00|11338.52|11338.52|11326.94|11326.94|11339.13|11339.13|11326.94|11326.94|0
1656592200000|2022-06-30 12:30:00|11324.95|11324.95|11363.58|11363.58|11363.81|11363.81|11324.28|11324.28|0
1656592500000|2022-06-30 12:35:00|11363.78|11363.78|11386.25|11386.25|11396.45|11396.45|11363.78|11363.78|0
1656592800000|2022-06-30 12:40:00|11388.24|11388.24|11387.72|11387.72|11388.63|11388.63|11379.62|11379.62|0
1656593100000|2022-06-30 12:45:00|11388.14|11388.14|11401.83|11401.83|11403.66|11403.66|11387.6|11387.6|0
1656593400000|2022-06-30 12:50:00|11405.81|11405.81|11383.32|11383.32|11407.8|11407.8|11383.32|11383.32|0
1656593700000|2022-06-30 12:55:00|11384.66|11384.66|11341.27|11341.27|11385.32|11385.32|11341.27|11341.27|0
1656594000000|2022-06-30 13:00:00|11339.28|11339.28|11350.57|11350.57|11350.57|11350.57|11332.47|11332.47|0
1656594300000|2022-06-30 13:05:00|11351.18|11351.18|11365.02|11365.02|11369|11369|11350.64|11350.64|0
1656594600000|2022-06-30 13:10:00|11363.69|11363.69|11366.06|11366.06|11377.47|11377.47|11362.27|11362.27|0
1656594900000|2022-06-30 13:15:00|11366.73|11366.73|11377.28|11377.28|11377.89|11377.89|11366.73|11366.73|0
1656595200000|2022-06-30 13:20:00|11377.94|11377.94|11370.86|11370.86|11378.55|11378.55|11370.86|11370.86|0
1656595500000|2022-06-30 13:25:00|11371.52|11371.52|11385.23|11385.23|11388.96|11388.96|11371.52|11371.52|0
1656595800000|2022-06-30 13:30:00|11385.77|11385.77|11368.67|11368.67|11394.19|11394.19|11355.25|11355.25|0
1656596100000|2022-06-30 13:35:00|11368.26|11368.26|11336.78|11336.78|11378.13|11378.13|11334.05|11334.05|0
1656596400000|2022-06-30 13:40:00|11337.38|11337.38|11344.69|11344.69|11349.27|11349.27|11336.32|11336.32|0
1656596700000|2022-06-30 13:45:00|11350.65|11350.65|11370.66|11370.66|11370.66|11370.66|11342.47|11342.47|0
1656597000000|2022-06-30 13:50:00|11366.68|11366.68|11350.04|11350.04|11366.68|11366.68|11335.55|11335.55|0
1656597300000|2022-06-30 13:55:00|11350.7|11350.7|11338.57|11338.57|11351.31|11351.31|11338.57|11338.57|0
1656597600000|2022-06-30 14:00:00|11346.53|11346.53|11333.05|11333.05|11357.81|11357.81|11332.51|11332.51|0
1656597900000|2022-06-30 14:05:00|11329.07|11329.07|11326.76|11326.76|11335.45|11335.45|11318.18|11318.18|0
1656598200000|2022-06-30 14:10:00|11333.1|11333.1|11332.66|11332.66|11333.32|11333.32|11327.13|11327.13|0
1656598500000|2022-06-30 14:15:00|11330.83|11330.83|11351.71|11351.71|11356.13|11356.13|11329.38|11329.38|0
1656598800000|2022-06-30 14:20:00|11347.73|11347.73|11356.73|11356.73|11356.73|11356.73|11336.83|11336.83|0
1656599100000|2022-06-30 14:25:00|11354.74|11354.74|11366.68|11366.68|11366.68|11366.68|11354.74|11354.74|0
1656599400000|2022-06-30 14:30:00|11366.14|11366.14|11399.39|11399.39|11399.39|11399.39|11366.14|11366.14|0
1656599700000|2022-06-30 14:35:00|11403.4|11403.4|11419.69|11419.69|11429.51|11429.51|11398.78|11398.78|0
1656600000000|2022-06-30 14:40:00|11421.68|11421.68|11438.41|11438.41|11438.41|11438.41|11420.6|11420.6|0
1656600300000|2022-06-30 14:45:00|11436.42|11436.42|11441.79|11441.79|11451.06|11451.06|11430.45|11430.45|0
1656600600000|2022-06-30 14:50:00|11441.18|11441.18|11431.48|11431.48|11441.83|11441.83|11430.15|11430.15|0
1656600900000|2022-06-30 14:55:00|11430.87|11430.87|11449.32|11449.32|11450.3|11450.3|11422.6|11422.6|0
1656601200000|2022-06-30 15:00:00|11447.33|11447.33|11448.03|11448.03|11454.72|11454.72|11438.72|11438.72|0
1656601500000|2022-06-30 15:05:00|11450.02|11450.02|11478.73|11478.73|11478.73|11478.73|11447.36|11447.36|0
1656601800000|2022-06-30 15:10:00|11505.64|11505.64|11517.2|11517.2|11525.36|11525.36|11502.22|11502.22|0
1656602100000|2022-06-30 15:15:00|11518.41|11518.41|11539.06|11539.06|11539.06|11539.06|11516.56|11516.56|0
1656602400000|2022-06-30 15:20:00|11537.07|11537.07|11561.04|11561.04|11561.04|11561.04|11527.11|11527.11|0
1656602700000|2022-06-30 15:25:00|11563.03|11563.03|11564.16|11564.16|11581.18|11581.18|11552.15|11552.15|0
1656659700000|2022-07-01 07:15:00|11464.13|11464.13|11478.53|11478.53|11484.5|11484.5|11436.96|11436.96|0
1656660000000|2022-07-01 07:20:00|11476.55|11476.55|11485.75|11485.75|11491.68|11491.68|11465.92|11465.92|0
1656660300000|2022-07-01 07:25:00|11492.42|11492.42|11500.64|11500.64|11502.95|11502.95|11471.16|11471.16|0
1656660600000|2022-07-01 07:30:00|11501.31|11501.31|11525.79|11525.79|11525.79|11525.79|11500.09|11500.09|0
1656660900000|2022-07-01 07:35:00|11529.77|11529.77|11505.92|11505.92|11531.71|11531.71|11505.92|11505.92|0
1656661200000|2022-07-01 07:40:00|11504.06|11504.06|11501.05|11501.05|11512.48|11512.48|11501.05|11501.05|0
1656661500000|2022-07-01 07:45:00|11499.06|11499.06|11532.97|11532.97|11540.2|11540.2|11499.06|11499.06|0
1656661800000|2022-07-01 07:50:00|11534.96|11534.96|11558.96|11558.96|11560.96|11560.96|11534.96|11534.96|0
1656662100000|2022-07-01 07:55:00|11560.3|11560.3|11541.42|11541.42|11560.3|11560.3|11537.77|11537.77|0
1656662400000|2022-07-01 08:00:00|11542.66|11542.66|11516.93|11516.93|11548.1|11548.1|11514.94|11514.94|0
1656662700000|2022-07-01 08:05:00|11518.92|11518.92|11491.22|11491.22|11533.01|11533.01|11479.3|11479.3|0
1656663000000|2022-07-01 08:10:00|11489.88|11489.88|11527.83|11527.83|11528.44|11528.44|11489.88|11489.88|0
1656663300000|2022-07-01 08:15:00|11539.76|11539.76|11526.95|11526.95|11545.73|11545.73|11522.98|11522.98|0
1656663600000|2022-07-01 08:20:00|11536.9|11536.9|11556.77|11556.77|11558.76|11558.76|11536.9|11536.9|0
1656663900000|2022-07-01 08:25:00|11553.44|11553.44|11549.69|11549.69|11555.61|11555.61|11543.67|11543.67|0
1656664200000|2022-07-01 08:30:00|11550.9|11550.9|11561.49|11561.49|11573.67|11573.67|11550.9|11550.9|0
1656664500000|2022-07-01 08:35:00|11563.48|11563.48|11572.06|11572.06|11574.05|11574.05|11550.86|11550.86|0
1656664800000|2022-07-01 08:40:00|11571.45|11571.45|11553.07|11553.07|11571.45|11571.45|11553.07|11553.07|0
1656665100000|2022-07-01 08:45:00|11551.73|11551.73|11552.3|11552.3|11556.29|11556.29|11539.13|11539.13|0
1656665400000|2022-07-01 08:50:00|11554.97|11554.97|11545.8|11545.8|11554.97|11554.97|11541.05|11541.05|0
1656665700000|2022-07-01 08:55:00|11543.81|11543.81|11544.27|11544.27|11553.76|11553.76|11541.82|11541.82|0
1656666000000|2022-07-01 09:00:00|11543.73|11543.73|11549.08|11549.08|11550.46|11550.46|11536.43|11536.43|0
1656666300000|2022-07-01 09:05:00|11547.46|11547.46|11546.68|11546.68|11551.47|11551.47|11535.53|11535.53|0
1656666600000|2022-07-01 09:10:00|11548.01|11548.01|11555.48|11555.48|11557.89|11557.89|11548.01|11548.01|0
1656666900000|2022-07-01 09:15:00|11556.09|11556.09|11570.01|11570.01|11573.99|11573.99|11556.09|11556.09|0
1656667200000|2022-07-01 09:20:00|11571.34|11571.34|11572.42|11572.42|11572.42|11572.42|11562.01|11562.01|0
1656667500000|2022-07-01 09:25:00|11565.12|11565.12|11556.94|11556.94|11565.12|11565.12|11556.94|11556.94|0
1656667800000|2022-07-01 09:30:00|11557.61|11557.61|11550.49|11550.49|11557.61|11557.61|11541.85|11541.85|0
1656668100000|2022-07-01 09:35:00|11552.48|11552.48|11550.54|11550.54|11558.5|11558.5|11550.54|11550.54|0
1656668400000|2022-07-01 09:40:00|11552.53|11552.53|11550.33|11550.33|11559.88|11559.88|11550.33|11550.33|0
1656668700000|2022-07-01 09:45:00|11549.66|11549.66|11549.03|11549.03|11549.66|11549.66|11540.53|11540.53|0
1656669000000|2022-07-01 09:50:00|11553|11553|11555.56|11555.56|11558.15|11558.15|11549.03|11549.03|0
1656669300000|2022-07-01 09:55:00|11554.34|11554.34|11555.6|11555.6|11557.6|11557.6|11552.35|11552.35|0
1656669600000|2022-07-01 10:00:00|11556.27|11556.27|11525.93|11525.93|11556.27|11556.27|11525.93|11525.93|0
1656669900000|2022-07-01 10:05:00|11527.01|11527.01|11513.75|11513.75|11529.68|11529.68|11512.84|11512.84|0
1656670200000|2022-07-01 10:10:00|11512.67|11512.67|11518.16|11518.16|11521.11|11521.11|11509.06|11509.06|0
1656670500000|2022-07-01 10:15:00|11516.82|11516.82|11521.34|11521.34|11525.32|11525.32|11512.18|11512.18|0
1656670800000|2022-07-01 10:20:00|11523.33|11523.33|11525.26|11525.26|11525.87|11525.87|11520.73|11520.73|0
1656671100000|2022-07-01 10:25:00|11517.3|11517.3|11502.87|11502.87|11517.9|11517.9|11500.88|11500.88|0
1656671400000|2022-07-01 10:30:00|11502.2|11502.2|11484.28|11484.28|11504.19|11504.19|11483.5|11483.5|0
1656671700000|2022-07-01 10:35:00|11483.61|11483.61|11477.04|11477.04|11485.43|11485.43|11477.04|11477.04|0
1656672000000|2022-07-01 10:40:00|11476.38|11476.38|11446.77|11446.77|11476.38|11476.38|11446.77|11446.77|0
1656672300000|2022-07-01 10:45:00|11444.1|11444.1|11433.1|11433.1|11444.1|11444.1|11433.1|11433.1|0
1656672600000|2022-07-01 10:50:00|11433.64|11433.64|11417.04|11417.04|11440.15|11440.15|11416.39|11416.39|0
1656672900000|2022-07-01 10:55:00|11412.37|11412.37|11375.28|11375.28|11418.01|11418.01|11375.28|11375.28|0
1656673200000|2022-07-01 11:00:00|11373.29|11373.29|11359.27|11359.27|11379.01|11379.01|11359.27|11359.27|0
1656673500000|2022-07-01 11:05:00|11359.47|11359.47|11343.77|11343.77|11359.47|11359.47|11343.77|11343.77|0
1656673800000|2022-07-01 11:10:00|11341.77|11341.77|11384.66|11384.66|11385.74|11385.74|11341.77|11341.77|0
1656674100000|2022-07-01 11:15:00|11382.67|11382.67|11390.83|11390.83|11394.64|11394.64|11382.67|11382.67|0
1656674400000|2022-07-01 11:20:00|11390.29|11390.29|11385.86|11385.86|11395.88|11395.88|11381.28|11381.28|0
1656674700000|2022-07-01 11:25:00|11385.04|11385.04|11382.59|11382.59|11391.56|11391.56|11382.59|11382.59|0
1656675000000|2022-07-01 11:30:00|11381.92|11381.92|11360.65|11360.65|11383.25|11383.25|11357.94|11357.94|0
1656675300000|2022-07-01 11:35:00|11361.98|11361.98|11356.12|11356.12|11366.71|11366.71|11354.93|11354.93|0
1656675600000|2022-07-01 11:40:00|11350.15|11350.15|11356.18|11356.18|11357.49|11357.49|11347.15|11347.15|0
1656675900000|2022-07-01 11:45:00|11356.61|11356.61|11317.91|11317.91|11360.61|11360.61|11317.91|11317.91|0
1656676200000|2022-07-01 11:50:00|11313.93|11313.93|11302.31|11302.31|11319.88|11319.88|11294.77|11294.77|0
1656676500000|2022-07-01 11:55:00|11301.09|11301.09|11310.16|11310.16|11311.88|11311.88|11290.64|11290.64|0
1656676800000|2022-07-01 12:00:00|11306.19|11306.19|11319.78|11319.78|11322.16|11322.16|11306.19|11306.19|0
1656677100000|2022-07-01 12:05:00|11318.44|11318.44|11308.3|11308.3|11322.43|11322.43|11308.3|11308.3|0
1656677400000|2022-07-01 12:10:00|11310.3|11310.3|11341.46|11341.46|11341.46|11341.46|11310.3|11310.3|0
1656677700000|2022-07-01 12:15:00|11340.13|11340.13|11336.92|11336.92|11340.13|11340.13|11330.97|11330.97|0
1656678000000|2022-07-01 12:20:00|11338.91|11338.91|11352.18|11352.18|11352.18|11352.18|11338.91|11338.91|0
1656678300000|2022-07-01 12:25:00|11356.16|11356.16|11360.86|11360.86|11360.86|11360.86|11355.55|11355.55|0
1656678600000|2022-07-01 12:30:00|11362.85|11362.85|11373.16|11373.16|11373.9|11373.9|11361.84|11361.84|0
1656678900000|2022-07-01 12:35:00|11375.32|11375.32|11367.72|11367.72|11375.32|11375.32|11365.07|11365.07|0
1656679200000|2022-07-01 12:40:00|11373.03|11373.03|11376.65|11376.65|11377.81|11377.81|11369.89|11369.89|0
1656679500000|2022-07-01 12:45:00|11376.03|11376.03|11384.25|11384.25|11384.25|11384.25|11372.26|11372.26|0
1656679800000|2022-07-01 12:50:00|11384.66|11384.66|11397.63|11397.63|11406.08|11406.08|11384.66|11384.66|0
1656680100000|2022-07-01 12:55:00|11399.62|11399.62|11397.9|11397.9|11414.87|11414.87|11391|11391|0
1656680400000|2022-07-01 13:00:00|11398.98|11398.98|11399.52|11399.52|11409.6|11409.6|11396.99|11396.99|0
1656680700000|2022-07-01 13:05:00|11398.3|11398.3|11396.38|11396.38|11398.3|11398.3|11392.43|11392.43|0
1656681000000|2022-07-01 13:10:00|11395.84|11395.84|11399.08|11399.08|11401.81|11401.81|11395.84|11395.84|0
1656681300000|2022-07-01 13:15:00|11403.06|11403.06|11403.78|11403.78|11406.7|11406.7|11402.08|11402.08|0
1656681600000|2022-07-01 13:20:00|11403.11|11403.11|11400.88|11400.88|11404.56|11404.56|11397.26|11397.26|0
1656681900000|2022-07-01 13:25:00|11398.88|11398.88|11410.42|11410.42|11410.84|11410.84|11395.55|11395.55|0
1656682200000|2022-07-01 13:30:00|11414.4|11414.4|11407.9|11407.9|11422.92|11422.92|11405.8|11405.8|0
1656682500000|2022-07-01 13:35:00|11407.36|11407.36|11433.14|11433.14|11433.14|11433.14|11388.68|11388.68|0
1656682800000|2022-07-01 13:40:00|11433.74|11433.74|11453.14|11453.14|11456.47|11456.47|11433.74|11433.74|0
1656683100000|2022-07-01 13:45:00|11454.22|11454.22|11495.19|11495.19|11503.8|11503.8|11453.89|11453.89|0
1656683400000|2022-07-01 13:50:00|11496.53|11496.53|11544.7|11544.7|11554.35|11554.35|11496.53|11496.53|0
1656683700000|2022-07-01 13:55:00|11546.69|11546.69|11570.68|11570.68|11571.51|11571.51|11546.69|11546.69|0
1656684000000|2022-07-01 14:00:00|11574.01|11574.01|11534.93|11534.93|11580.07|11580.07|11534.93|11534.93|0
1656684300000|2022-07-01 14:05:00|11532.77|11532.77|11526.22|11526.22|11532.77|11532.77|11516.31|11516.31|0
1656684600000|2022-07-01 14:10:00|11528.21|11528.21|11484.1|11484.1|11536.77|11536.77|11484.1|11484.1|0
1656684900000|2022-07-01 14:15:00|11483.69|11483.69|11499.43|11499.43|11500.17|11500.17|11483.02|11483.02|0
1656685200000|2022-07-01 14:20:00|11500.77|11500.77|11473.19|11473.19|11501.44|11501.44|11473.19|11473.19|0
1656685500000|2022-07-01 14:25:00|11474.53|11474.53|11454.51|11454.51|11478.5|11478.5|11453.06|11453.06|0
1656685800000|2022-07-01 14:30:00|11453.18|11453.18|11451.93|11451.93|11462.73|11462.73|11445.69|11445.69|0
1656686100000|2022-07-01 14:35:00|11455.9|11455.9|11439.01|11439.01|11457.89|11457.89|11436.85|11436.85|0
1656686400000|2022-07-01 14:40:00|11439.68|11439.68|11451.07|11451.07|11451.07|11451.07|11434.46|11434.46|0
1656686700000|2022-07-01 14:45:00|11451.74|11451.74|11455.42|11455.42|11464.06|11464.06|11450.24|11450.24|0
1656687000000|2022-07-01 14:50:00|11456.76|11456.76|11447.03|11447.03|11456.76|11456.76|11441.8|11441.8|0
1656687300000|2022-07-01 14:55:00|11451.01|11451.01|11457.23|11457.23|11466.34|11466.34|11451.01|11451.01|0
1656687600000|2022-07-01 15:00:00|11449.27|11449.27|11452.05|11452.05|11458.32|11458.32|11448.62|11448.62|0
1656687900000|2022-07-01 15:05:00|11452.71|11452.71|11471.02|11471.02|11471.67|11471.67|11452.61|11452.61|0
1656688200000|2022-07-01 15:10:00|11475|11475|11474.1|11474.1|11483.19|11483.19|11471.67|11471.67|0
1656688500000|2022-07-01 15:15:00|11473.43|11473.43|11477.05|11477.05|11487.62|11487.62|11473.43|11473.43|0
1656688800000|2022-07-01 15:20:00|11475.97|11475.97|11455.21|11455.21|11475.97|11475.97|11452.62|11452.62|0
1656689100000|2022-07-01 15:25:00|11455.75|11455.75|11448.94|11448.94|11460.81|11460.81|11446.96|11446.96|0
1656918900000|2022-07-04 07:15:00|11585.74|11585.74|11579.01|11579.01|11593.24|11593.24|11568.66|11568.66|0
1656919200000|2022-07-04 07:20:00|11578.4|11578.4|11595.88|11595.88|11595.88|11595.88|11572.43|11572.43|0
1656919500000|2022-07-04 07:25:00|11593.45|11593.45|11599.36|11599.36|11604.77|11604.77|11578.8|11578.8|0
1656919800000|2022-07-04 07:30:00|11603.34|11603.34|11559.17|11559.17|11604.17|11604.17|11559.17|11559.17|0
1656920100000|2022-07-04 07:35:00|11565.14|11565.14|11579.26|11579.26|11589.03|11589.03|11565.14|11565.14|0
1656920400000|2022-07-04 07:40:00|11580.47|11580.47|11579.91|11579.91|11586.54|11586.54|11573.94|11573.94|0
1656920700000|2022-07-04 07:45:00|11583.89|11583.89|11570.13|11570.13|11583.89|11583.89|11566.17|11566.17|0
1656921000000|2022-07-04 07:50:00|11564.16|11564.16|11575.65|11575.65|11578.29|11578.29|11564.16|11564.16|0
1656921300000|2022-07-04 07:55:00|11576.98|11576.98|11594.71|11594.71|11594.71|11594.71|11571.02|11571.02|0
1656921600000|2022-07-04 08:00:00|11588.75|11588.75|11603.33|11603.33|11607.47|11607.47|11588.75|11588.75|0
1656921900000|2022-07-04 08:05:00|11597.37|11597.37|11600.71|11600.71|11602.7|11602.7|11591.4|11591.4|0
1656922200000|2022-07-04 08:10:00|11600.11|11600.11|11599.28|11599.28|11613.34|11613.34|11595.3|11595.3|0
1656922500000|2022-07-04 08:15:00|11599.4|11599.4|11594.82|11594.82|11601.91|11601.91|11590.84|11590.84|0
1656922800000|2022-07-04 08:20:00|11595.43|11595.43|11598.29|11598.29|11602.27|11602.27|11590.34|11590.34|0
1656923100000|2022-07-04 08:25:00|11600.28|11600.28|11606.74|11606.74|11606.94|11606.94|11598.29|11598.29|0
1656923400000|2022-07-04 08:30:00|11608.72|11608.72|11606.09|11606.09|11609.94|11609.94|11603.97|11603.97|0
1656923700000|2022-07-04 08:35:00|11607.91|11607.91|11601.32|11601.32|11607.91|11607.91|11597.97|11597.97|0
1656924000000|2022-07-04 08:40:00|11591.37|11591.37|11592.82|11592.82|11596.25|11596.25|11590.28|11590.28|0
1656924300000|2022-07-04 08:45:00|11594.81|11594.81|11596.93|11596.93|11598.15|11598.15|11594.81|11594.81|0
1656924600000|2022-07-04 08:50:00|11600.91|11600.91|11600.96|11600.96|11602.95|11602.95|11599.57|11599.57|0
1656924900000|2022-07-04 08:55:00|11602.3|11602.3|11588.89|11588.89|11602.3|11602.3|11586.9|11586.9|0
1656925200000|2022-07-04 09:00:00|11582.92|11582.92|11583.61|11583.61|11591.57|11591.57|11582.92|11582.92|0
1656925500000|2022-07-04 09:05:00|11581.62|11581.62|11574.62|11574.62|11581.62|11581.62|11574.01|11574.01|0
1656925800000|2022-07-04 09:10:00|11575.96|11575.96|11596.45|11596.45|11596.45|11596.45|11575.96|11575.96|0
1656926100000|2022-07-04 09:15:00|11592.48|11592.48|11590.48|11590.48|11592.48|11592.48|11590.48|11590.48|0
1656926400000|2022-07-04 09:20:00|11591.81|11591.81|11591.16|11591.16|11593.81|11593.81|11584.52|11584.52|0
1656926700000|2022-07-04 09:25:00|11597.12|11597.12|11597.85|11597.85|11599.12|11599.12|11593.79|11593.79|0
1656927000000|2022-07-04 09:30:00|11599.85|11599.85|11603.54|11603.54|11609.72|11609.72|11589.89|11589.89|0
1656927300000|2022-07-04 09:35:00|11604.21|11604.21|11622.79|11622.79|11622.79|11622.79|11604.21|11604.21|0
1656927600000|2022-07-04 09:40:00|11624.01|11624.01|11617.74|11617.74|11636.6|11636.6|11617.74|11617.74|0
1656927900000|2022-07-04 09:45:00|11620.41|11620.41|11627.66|11627.66|11635.62|11635.62|11620.41|11620.41|0
1656928200000|2022-07-04 09:50:00|11628.33|11628.33|11638.03|11638.03|11647.98|11647.98|11628.33|11628.33|0
1656928500000|2022-07-04 09:55:00|11630.07|11630.07|11625.91|11625.91|11636.95|11636.95|11623.92|11623.92|0
1656928800000|2022-07-04 10:00:00|11622.87|11622.87|11607.42|11607.42|11625.54|11625.54|11606.75|11606.75|0
1656929100000|2022-07-04 10:05:00|11609.41|11609.41|11610.63|11610.63|11611.4|11611.4|11609.41|11609.41|0
1656929400000|2022-07-04 10:10:00|11611.29|11611.29|11615.76|11615.76|11617.1|11617.1|11610.08|11610.08|0
1656929700000|2022-07-04 10:15:00|11613.77|11613.77|11622.68|11622.68|11622.68|11622.68|11613.77|11613.77|0
1656930000000|2022-07-04 10:20:00|11622.27|11622.27|11628.83|11628.83|11634.82|11634.82|11622.27|11622.27|0
1656930300000|2022-07-04 10:25:00|11626.16|11626.16|11626.16|11626.16|11626.16|11626.16|11626.16|11626.16|0
1656930600000|2022-07-04 10:30:00|11625.55|11625.55|11616.37|11616.37|11625.55|11625.55|11615.58|11615.58|0
1656930900000|2022-07-04 10:35:00|11615.04|11615.04|11615.04|11615.04|11617.03|11617.03|11613.05|11613.05|0
1656931200000|2022-07-04 10:40:00|11616.1|11616.1|11615.67|11615.67|11616.71|11616.71|11613.51|11613.51|0
1656931500000|2022-07-04 10:45:00|11615.24|11615.24|11614.58|11614.58|11615.24|11615.24|11611.92|11611.92|0
1656931800000|2022-07-04 10:50:00|11622.54|11622.54|11620.55|11620.55|11622.54|11622.54|11616.57|11616.57|0
1656932100000|2022-07-04 10:55:00|11616.57|11616.57|11619.51|11619.51|11619.51|11619.51|11613.37|11613.37|0
1656932400000|2022-07-04 11:00:00|11620.84|11620.84|11626.78|11626.78|11632.86|11632.86|11620.84|11620.84|0
1656932700000|2022-07-04 11:05:00|11624.79|11624.79|11622.73|11622.73|11624.79|11624.79|11616.22|11616.22|0
1656933000000|2022-07-04 11:10:00|11618.75|11618.75|11620.54|11620.54|11620.74|11620.74|11618.75|11618.75|0
1656933300000|2022-07-04 11:15:00|11619.93|11619.93|11602.22|11602.22|11619.93|11619.93|11600.74|11600.74|0
1656933600000|2022-07-04 11:20:00|11603.44|11603.44|11607.05|11607.05|11611.03|11611.03|11603.44|11603.44|0
1656933900000|2022-07-04 11:25:00|11605.06|11605.06|11608.78|11608.78|11611.11|11611.11|11605.06|11605.06|0
1656934200000|2022-07-04 11:30:00|11610.12|11610.12|11620.04|11620.04|11620.04|11620.04|11610.12|11610.12|0
1656934500000|2022-07-04 11:35:00|11618.71|11618.71|11622.61|11622.61|11624.62|11624.62|11618.04|11618.04|0
1656934800000|2022-07-04 11:40:00|11622.01|11622.01|11620.86|11620.86|11628.04|11628.04|11620.86|11620.86|0
1656935100000|2022-07-04 11:45:00|11620.19|11620.19|11617.07|11617.07|11621.41|11621.41|11615.08|11615.08|0
1656935400000|2022-07-04 11:50:00|11615.08|11615.08|11611.04|11611.04|11617.07|11617.07|11611.04|11611.04|0
1656935700000|2022-07-04 11:55:00|11609.22|11609.22|11632.24|11632.24|11640.83|11640.83|11609.22|11609.22|0
1656936000000|2022-07-04 12:00:00|11630.9|11630.9|11639.7|11639.7|11639.7|11639.7|11628.38|11628.38|0
1656936300000|2022-07-04 12:05:00|11633.73|11633.73|11635.08|11635.08|11635.08|11635.08|11619.81|11619.81|0
1656936600000|2022-07-04 12:10:00|11633.75|11633.75|11633.75|11633.75|11633.75|11633.75|11631.76|11631.76|0
1656936900000|2022-07-04 12:15:00|11633.14|11633.14|11630.07|11630.07|11633.14|11633.14|11629.53|11629.53|0
1656937200000|2022-07-04 12:20:00|11629.07|11629.07|11621.92|11621.92|11629.11|11629.11|11620.61|11620.61|0
1656937500000|2022-07-04 12:25:00|11620.71|11620.71|11629.81|11629.81|11629.81|11629.81|11620.71|11620.71|0
1656937800000|2022-07-04 12:30:00|11625.83|11625.83|11622.69|11622.69|11626.67|11626.67|11613.81|11613.81|0
1656938100000|2022-07-04 12:35:00|11622.02|11622.02|11620.64|11620.64|11624.47|11624.47|11614.68|11614.68|0
1656938400000|2022-07-04 12:40:00|11621.98|11621.98|11614.39|11614.39|11623.97|11623.97|11613.97|11613.97|0
1656938700000|2022-07-04 12:45:00|11615.61|11615.61|11612.18|11612.18|11615.61|11615.61|11610.96|11610.96|0
1656939000000|2022-07-04 12:50:00|11612.79|11612.79|11618.78|11618.78|11626.73|11626.73|11612.79|11612.79|0
1656939300000|2022-07-04 12:55:00|11616.79|11616.79|11624.04|11624.04|11626.71|11626.71|11616.79|11616.79|0
1656939600000|2022-07-04 13:00:00|11622.05|11622.05|11621.65|11621.65|11623.64|11623.64|11613.16|11613.16|0
1656939900000|2022-07-04 13:05:00|11623.65|11623.65|11624.87|11624.87|11625.66|11625.66|11622.88|11622.88|0
1656940200000|2022-07-04 13:10:00|11624.66|11624.66|11615.32|11615.32|11624.66|11624.66|11611.34|11611.34|0
1656940500000|2022-07-04 13:15:00|11617.31|11617.31|11618.76|11618.76|11623.4|11623.4|11612.79|11612.79|0
1656940800000|2022-07-04 13:20:00|11620.75|11620.75|11621.08|11621.08|11622.74|11622.74|11615.12|11615.12|0
1656941100000|2022-07-04 13:25:00|11623.07|11623.07|11614.92|11614.92|11625.06|11625.06|11614.92|11614.92|0
1656941400000|2022-07-04 13:30:00|11616.91|11616.91|11598.43|11598.43|11616.91|11616.91|11594.45|11594.45|0
1656941700000|2022-07-04 13:35:00|11602.41|11602.41|11610.96|11610.96|11612.95|11612.95|11601.7|11601.7|0
1656942000000|2022-07-04 13:40:00|11611.5|11611.5|11609.71|11609.71|11611.5|11611.5|11600.14|11600.14|0
1656942300000|2022-07-04 13:45:00|11611.7|11611.7|11608.36|11608.36|11617.62|11617.62|11606.98|11606.98|0
1656942600000|2022-07-04 13:50:00|11612.34|11612.34|11617.08|11617.08|11619.07|11619.07|11608.36|11608.36|0
1656942900000|2022-07-04 13:55:00|11613.1|11613.1|11612.23|11612.23|11616.41|11616.41|11607.13|11607.13|0
1656943200000|2022-07-04 14:00:00|11609.57|11609.57|11608.66|11608.66|11620.37|11620.37|11601.84|11601.84|0
1656943500000|2022-07-04 14:05:00|11607.33|11607.33|11609.24|11609.24|11609.24|11609.24|11603.93|11603.93|0
1656943800000|2022-07-04 14:10:00|11610.57|11610.57|11598.13|11598.13|11613.17|11613.17|11598.13|11598.13|0
1656944100000|2022-07-04 14:15:00|11597.71|11597.71|11594.76|11594.76|11597.71|11597.71|11591.28|11591.28|0
1656944400000|2022-07-04 14:20:00|11595.98|11595.98|11597.97|11597.97|11597.97|11597.97|11593.99|11593.99|0
1656944700000|2022-07-04 14:25:00|11597.3|11597.3|11594.67|11594.67|11597.48|11597.48|11591.36|11591.36|0
1656945000000|2022-07-04 14:30:00|11596.01|11596.01|11602.19|11602.19|11603.64|11603.64|11595.64|11595.64|0
1656945300000|2022-07-04 14:35:00|11600.2|11600.2|11600.55|11600.55|11601.22|11601.22|11594.63|11594.63|0
1656945600000|2022-07-04 14:40:00|11599.94|11599.94|11609.99|11609.99|11610.1|11610.1|11599.94|11599.94|0
1656945900000|2022-07-04 14:45:00|11610.21|11610.21|11613.6|11613.6|11620.59|11620.59|11608.22|11608.22|0
1656946200000|2022-07-04 14:50:00|11614.82|11614.82|11633.43|11633.43|11633.43|11633.43|11614.82|11614.82|0
1656946500000|2022-07-04 14:55:00|11635.41|11635.41|11646.85|11646.85|11648.18|11648.18|11633.41|11633.41|0
1656946800000|2022-07-04 15:00:00|11644.86|11644.86|11625.95|11625.95|11644.86|11644.86|11625.95|11625.95|0
1656947100000|2022-07-04 15:05:00|11625.41|11625.41|11625.95|11625.95|11630.53|11630.53|11621.97|11621.97|0
1656947400000|2022-07-04 15:10:00|11623.96|11623.96|11624.68|11624.68|11631.31|11631.31|11622.69|11622.69|0
1656947700000|2022-07-04 15:15:00|11624.27|11624.27|11610.72|11610.72|11624.27|11624.27|11610.72|11610.72|0
1656948000000|2022-07-04 15:20:00|11616.69|11616.69|11623.07|11623.07|11623.07|11623.07|11616.48|11616.48|0
1656948300000|2022-07-04 15:25:00|11623.68|11623.68|11614.28|11614.28|11627.66|11627.66|11614.28|11614.28|0
1657005300000|2022-07-05 07:15:00|11746.8|11746.8|11771.42|11771.42|11771.42|11771.42|11739.45|11739.45|0
1657005600000|2022-07-05 07:20:00|11773.41|11773.41|11751.17|11751.17|11776.19|11776.19|11747.94|11747.94|0
1657005900000|2022-07-05 07:25:00|11753.16|11753.16|11773.54|11773.54|11781.33|11781.33|11747.83|11747.83|0
1657006200000|2022-07-05 07:30:00|11772.93|11772.93|11776.13|11776.13|11776.13|11776.13|11759.77|11759.77|0
1657006500000|2022-07-05 07:35:00|11786.07|11786.07|11794|11794|11795.99|11795.99|11776.71|11776.71|0
1657006800000|2022-07-05 07:40:00|11787.99|11787.99|11782.78|11782.78|11800.6|11800.6|11782.78|11782.78|0
1657007100000|2022-07-05 07:45:00|11781.7|11781.7|11800.13|11800.13|11800.13|11800.13|11772.33|11772.33|0
1657007400000|2022-07-05 07:50:00|11794.16|11794.16|11803.62|11803.62|11807.6|11807.6|11794.16|11794.16|0
1657007700000|2022-07-05 07:55:00|11804.84|11804.84|11794.03|11794.03|11808.81|11808.81|11792.04|11792.04|0
1657008000000|2022-07-05 08:00:00|11792.81|11792.81|11798.1|11798.1|11800.09|11800.09|11790.14|11790.14|0
1657008300000|2022-07-05 08:05:00|11794.12|11794.12|11752.6|11752.6|11794.12|11794.12|11752.6|11752.6|0
1657008600000|2022-07-05 08:10:00|11754.59|11754.59|11725.11|11725.11|11754.59|11754.59|11705.83|11705.83|0
1657008900000|2022-07-05 08:15:00|11724.57|11724.57|11727.4|11727.4|11736.88|11736.88|11720.06|11720.06|0
1657009200000|2022-07-05 08:20:00|11730.73|11730.73|11722.66|11722.66|11738.69|11738.69|11717.56|11717.56|0
1657009500000|2022-07-05 08:25:00|11724.64|11724.64|11714.7|11714.7|11730.61|11730.61|11714.16|11714.16|0
1657009800000|2022-07-05 08:30:00|11710.72|11710.72|11722.39|11722.39|11722.39|11722.39|11695.55|11695.55|0
1657010100000|2022-07-05 08:35:00|11721.78|11721.78|11717.69|11717.69|11721.78|11721.78|11706.62|11706.62|0
1657010400000|2022-07-05 08:40:00|11715.7|11715.7|11719.16|11719.16|11723.29|11723.29|11710.1|11710.1|0
1657010700000|2022-07-05 08:45:00|11715.18|11715.18|11697.14|11697.14|11715.18|11715.18|11691.18|11691.18|0
1657011000000|2022-07-05 08:50:00|11693.16|11693.16|11675.84|11675.84|11695.49|11695.49|11674.39|11674.39|0
1657011300000|2022-07-05 08:55:00|11676.92|11676.92|11647|11647|11685.29|11685.29|11647|11647|0
1657011600000|2022-07-05 09:00:00|11650.97|11650.97|11684.12|11684.12|11684.12|11684.12|11650.97|11650.97|0
1657011900000|2022-07-05 09:05:00|11680.08|11680.08|11665.02|11665.02|11683.36|11683.36|11659.5|11659.5|0
1657012200000|2022-07-05 09:10:00|11663.03|11663.03|11661.17|11661.17|11667.01|11667.01|11654.03|11654.03|0
1657012500000|2022-07-05 09:15:00|11657.83|11657.83|11660.7|11660.7|11683.93|11683.93|11657.09|11657.09|0
1657012800000|2022-07-05 09:20:00|11658.7|11658.7|11654.35|11654.35|11667.78|11667.78|11654.35|11654.35|0
1657013100000|2022-07-05 09:25:00|11654.77|11654.77|11652.38|11652.38|11656.31|11656.31|11647.62|11647.62|0
1657013400000|2022-07-05 09:30:00|11646.41|11646.41|11628.37|11628.37|11651.41|11651.41|11628.37|11628.37|0
1657013700000|2022-07-05 09:35:00|11634.34|11634.34|11652.13|11652.13|11652.13|11652.13|11634.34|11634.34|0
1657014000000|2022-07-05 09:40:00|11650.14|11650.14|11639.41|11639.41|11655.11|11655.11|11639.41|11639.41|0
1657014300000|2022-07-05 09:45:00|11638.74|11638.74|11608.19|11608.19|11640.25|11640.25|11599.08|11599.08|0
1657014600000|2022-07-05 09:50:00|11612.17|11612.17|11611.56|11611.56|11621.51|11621.51|11611.56|11611.56|0
1657014900000|2022-07-05 09:55:00|11616.88|11616.88|11606.13|11606.13|11622.84|11622.84|11606.13|11606.13|0
1657015200000|2022-07-05 10:00:00|11604.14|11604.14|11604.78|11604.78|11614.7|11614.7|11597.93|11597.93|0
1657015500000|2022-07-05 10:05:00|11605.39|11605.39|11603.36|11603.36|11605.39|11605.39|11594.29|11594.29|0
1657015800000|2022-07-05 10:10:00|11599.38|11599.38|11604.24|11604.24|11604.7|11604.7|11597.06|11597.06|0
1657016100000|2022-07-05 10:15:00|11603.57|11603.57|11615.68|11615.68|11623.64|11623.64|11603.57|11603.57|0
1657016400000|2022-07-05 10:20:00|11617.67|11617.67|11618.8|11618.8|11618.8|11618.8|11612.33|11612.33|0
1657016700000|2022-07-05 10:25:00|11618.13|11618.13|11606.9|11606.9|11618.8|11618.8|11606.9|11606.9|0
1657017000000|2022-07-05 10:30:00|11604.91|11604.91|11634.42|11634.42|11634.42|11634.42|11600.91|11600.91|0
1657017300000|2022-07-05 10:35:00|11633.09|11633.09|11634.13|11634.13|11642.13|11642.13|11629.28|11629.28|0
1657017600000|2022-07-05 10:40:00|11632.81|11632.81|11616.85|11616.85|11633.23|11633.23|11616.85|11616.85|0
1657017900000|2022-07-05 10:45:00|11614.86|11614.86|11617.79|11617.79|11621.77|11621.77|11609.55|11609.55|0
1657018200000|2022-07-05 10:50:00|11617.25|11617.25|11625.71|11625.71|11627.7|11627.7|11615.26|11615.26|0
1657018500000|2022-07-05 10:55:00|11625.49|11625.49|11616.75|11616.75|11625.49|11625.49|11616.59|11616.59|0
1657018800000|2022-07-05 11:00:00|11618.75|11618.75|11629.98|11629.98|11634.86|11634.86|11618.75|11618.75|0
1657019100000|2022-07-05 11:05:00|11635.95|11635.95|11634.17|11634.17|11641.92|11641.92|11630.77|11630.77|0
1657019400000|2022-07-05 11:10:00|11638.15|11638.15|11643.68|11643.68|11658.13|11658.13|11636.16|11636.16|0
1657019700000|2022-07-05 11:15:00|11643.02|11643.02|11624.01|11624.01|11643.02|11643.02|11617.77|11617.77|0
1657020000000|2022-07-05 11:20:00|11622.03|11622.03|11629.09|11629.09|11629.09|11629.09|11617.14|11617.14|0
1657020300000|2022-07-05 11:25:00|11629.63|11629.63|11639.4|11639.4|11642.07|11642.07|11616.36|11616.36|0
1657020600000|2022-07-05 11:30:00|11638.73|11638.73|11633.91|11633.91|11640.07|11640.07|11627.91|11627.91|0
1657020900000|2022-07-05 11:35:00|11635.13|11635.13|11626.2|11626.2|11635.13|11635.13|11623.95|11623.95|0
1657021200000|2022-07-05 11:40:00|11629.53|11629.53|11606.97|11606.97|11630.2|11630.2|11605.22|11605.22|0
1657021500000|2022-07-05 11:45:00|11607.63|11607.63|11595.45|11595.45|11613.61|11613.61|11594.13|11594.13|0
1657021800000|2022-07-05 11:50:00|11593.91|11593.91|11560.96|11560.96|11593.91|11593.91|11560.96|11560.96|0
1657022100000|2022-07-05 11:55:00|11564.29|11564.29|11548|11548|11568.65|11568.65|11548|11548|0
1657022400000|2022-07-05 12:00:00|11551.98|11551.98|11511.41|11511.41|11551.98|11551.98|11511.41|11511.41|0
1657022700000|2022-07-05 12:05:00|11509.41|11509.41|11494.21|11494.21|11515.66|11515.66|11494.21|11494.21|0
1657023000000|2022-07-05 12:10:00|11492.22|11492.22|11512.08|11512.08|11514.07|11514.07|11479.13|11479.13|0
1657023300000|2022-07-05 12:15:00|11510.09|11510.09|11528.53|11528.53|11535.16|11535.16|11499.27|11499.27|0
1657023600000|2022-07-05 12:20:00|11526.54|11526.54|11549.81|11549.81|11551.8|11551.8|11526.54|11526.54|0
1657023900000|2022-07-05 12:25:00|11550.42|11550.42|11589|11589|11589.61|11589.61|11550.42|11550.42|0
1657024200000|2022-07-05 12:30:00|11587.01|11587.01|11568.94|11568.94|11590.83|11590.83|11568.22|11568.22|0
1657024500000|2022-07-05 12:35:00|11564.94|11564.94|11575.98|11575.98|11575.98|11575.98|11550.41|11550.41|0
1657024800000|2022-07-05 12:40:00|11581.94|11581.94|11599.64|11599.64|11601.63|11601.63|11581.94|11581.94|0
1657025100000|2022-07-05 12:45:00|11600.18|11600.18|11618.31|11618.31|11618.92|11618.92|11600.18|11600.18|0
1657025400000|2022-07-05 12:50:00|11617.77|11617.77|11617.64|11617.64|11619.63|11619.63|11611.97|11611.97|0
1657025700000|2022-07-05 12:55:00|11621.62|11621.62|11618.6|11618.6|11622.23|11622.23|11608.63|11608.63|0
1657026000000|2022-07-05 13:00:00|11620.59|11620.59|11625.88|11625.88|11625.88|11625.88|11611.32|11611.32|0
1657026300000|2022-07-05 13:05:00|11623.89|11623.89|11560.12|11560.12|11623.89|11623.89|11556.14|11556.14|0
1657026600000|2022-07-05 13:10:00|11562.11|11562.11|11540.73|11540.73|11563.44|11563.44|11540.73|11540.73|0
1657026900000|2022-07-05 13:15:00|11541.34|11541.34|11533.46|11533.46|11547.98|11547.98|11522.03|11522.03|0
1657027200000|2022-07-05 13:20:00|11529.48|11529.48|11544.74|11544.74|11546.07|11546.07|11517.67|11517.67|0
1657027500000|2022-07-05 13:25:00|11544.07|11544.07|11539.46|11539.46|11544.68|11544.68|11530.68|11530.68|0
1657027800000|2022-07-05 13:30:00|11540.54|11540.54|11554.41|11554.41|11555.74|11555.74|11520.06|11520.06|0
1657028100000|2022-07-05 13:35:00|11552.42|11552.42|11552.16|11552.16|11563.95|11563.95|11548.07|11548.07|0
1657028400000|2022-07-05 13:40:00|11550.17|11550.17|11535.25|11535.25|11552.39|11552.39|11534.58|11534.58|0
1657028700000|2022-07-05 13:45:00|11533.26|11533.26|11569.43|11569.43|11579.39|11579.39|11527.37|11527.37|0
1657029000000|2022-07-05 13:50:00|11568.82|11568.82|11579.82|11579.82|11583.68|11583.68|11561.53|11561.53|0
1657029300000|2022-07-05 13:55:00|11581.81|11581.81|11581.92|11581.92|11581.92|11581.92|11565.97|11565.97|0
1657029600000|2022-07-05 14:00:00|11577.94|11577.94|11576.19|11576.19|11594.74|11594.74|11568.24|11568.24|0
1657029900000|2022-07-05 14:05:00|11574.2|11574.2|11578.8|11578.8|11585.47|11585.47|11567.11|11567.11|0
1657030200000|2022-07-05 14:10:00|11582.78|11582.78|11605.43|11605.43|11606.06|11606.06|11581.46|11581.46|0
1657030500000|2022-07-05 14:15:00|11603.44|11603.44|11606.08|11606.08|11606.08|11606.08|11592.41|11592.41|0
1657030800000|2022-07-05 14:20:00|11602.11|11602.11|11606.71|11606.71|11615.37|11615.37|11600.12|11600.12|0
1657031100000|2022-07-05 14:25:00|11606.17|11606.17|11619.56|11619.56|11621.55|11621.55|11598.05|11598.05|0
1657031400000|2022-07-05 14:30:00|11619.97|11619.97|11621.83|11621.83|11631.5|11631.5|11610.48|11610.48|0
1657031700000|2022-07-05 14:35:00|11622.5|11622.5|11669.96|11669.96|11677.22|11677.22|11622.5|11622.5|0
1657032000000|2022-07-05 14:40:00|11667.97|11667.97|11642.42|11642.42|11667.97|11667.97|11636.05|11636.05|0
1657032300000|2022-07-05 14:45:00|11640.41|11640.41|11622.48|11622.48|11642.76|11642.76|11605.96|11605.96|0
1657032600000|2022-07-05 14:50:00|11620.49|11620.49|11627.82|11627.82|11627.82|11627.82|11607.92|11607.92|0
1657032900000|2022-07-05 14:55:00|11623.84|11623.84|11619.42|11619.42|11626.54|11626.54|11617.76|11617.76|0
1657033200000|2022-07-05 15:00:00|11619|11619|11621.97|11621.97|11623.96|11623.96|11605.28|11605.28|0
1657033500000|2022-07-05 15:05:00|11621.31|11621.31|11620.38|11620.38|11625.5|11625.5|11613.93|11613.93|0
1657033800000|2022-07-05 15:10:00|11618.39|11618.39|11619.07|11619.07|11620.38|11620.38|11599.2|11599.2|0
1657034100000|2022-07-05 15:15:00|11621.06|11621.06|11616.1|11616.1|11631.55|11631.55|11616.1|11616.1|0
1657034400000|2022-07-05 15:20:00|11615.48|11615.48|11613.23|11613.23|11625.44|11625.44|11609.91|11609.91|0
1657034700000|2022-07-05 15:25:00|11611.9|11611.9|11617.03|11617.03|11617.03|11617.03|11601.12|11601.12|0
1657091700000|2022-07-06 07:15:00|11588.83|11588.83|11618.62|11618.62|11618.62|11618.62|11582.86|11582.86|0
1657092000000|2022-07-06 07:20:00|11622.6|11622.6|11678.14|11678.14|11692.73|11692.73|11614.65|11614.65|0
1657092300000|2022-07-06 07:25:00|11680.13|11680.13|11690.63|11690.63|11713.61|11713.61|11680.13|11680.13|0
1657092600000|2022-07-06 07:30:00|11688.81|11688.81|11712.09|11712.09|11716.07|11716.07|11676.37|11676.37|0
1657092900000|2022-07-06 07:35:00|11714.08|11714.08|11763.85|11763.85|11765.84|11765.84|11714.08|11714.08|0
1657093200000|2022-07-06 07:40:00|11761.87|11761.87|11773.13|11773.13|11789.95|11789.95|11758.13|11758.13|0
1657093500000|2022-07-06 07:45:00|11775.12|11775.12|11729.6|11729.6|11783.45|11783.45|11729.6|11729.6|0
1657093800000|2022-07-06 07:50:00|11732.27|11732.27|11704.58|11704.58|11734.26|11734.26|11704.58|11704.58|0
1657094100000|2022-07-06 07:55:00|11703.5|11703.5|11718.89|11718.89|11721.71|11721.71|11699.1|11699.1|0
1657094400000|2022-07-06 08:00:00|11720.88|11720.88|11708.46|11708.46|11742.08|11742.08|11708.46|11708.46|0
1657094700000|2022-07-06 08:05:00|11705.42|11705.42|11728.3|11728.3|11732.28|11732.28|11689.18|11689.18|0
1657095000000|2022-07-06 08:10:00|11732.28|11732.28|11740.28|11740.28|11753.38|11753.38|11732.28|11732.28|0
1657095300000|2022-07-06 08:15:00|11742.27|11742.27|11731.12|11731.12|11753.68|11753.68|11731.12|11731.12|0
1657095600000|2022-07-06 08:20:00|11728.45|11728.45|11722.5|11722.5|11730.43|11730.43|11718.42|11718.42|0
1657095900000|2022-07-06 08:25:00|11723.16|11723.16|11710.76|11710.76|11728.58|11728.58|11710.76|11710.76|0
1657096200000|2022-07-06 08:30:00|11709.14|11709.14|11701.5|11701.5|11712.66|11712.66|11695.53|11695.53|0
1657096500000|2022-07-06 08:35:00|11703.48|11703.48|11721.97|11721.97|11727.87|11727.87|11703.48|11703.48|0
1657096800000|2022-07-06 08:40:00|11717.99|11717.99|11691.28|11691.28|11717.99|11717.99|11679.34|11679.34|0
1657097100000|2022-07-06 08:45:00|11687.4|11687.4|11655.99|11655.99|11691.37|11691.37|11648.8|11648.8|0
1657097400000|2022-07-06 08:50:00|11652.01|11652.01|11658.05|11658.05|11667.06|11667.06|11648.78|11648.78|0
1657097700000|2022-07-06 08:55:00|11657.51|11657.51|11661.3|11661.3|11665.47|11665.47|11652.17|11652.17|0
1657098000000|2022-07-06 09:00:00|11659.31|11659.31|11681.89|11681.89|11686.53|11686.53|11659.31|11659.31|0
1657098300000|2022-07-06 09:05:00|11679.9|11679.9|11697.15|11697.15|11700.52|11700.52|11672.62|11672.62|0
1657098600000|2022-07-06 09:10:00|11696.55|11696.55|11691.62|11691.62|11698.49|11698.49|11679.25|11679.25|0
1657098900000|2022-07-06 09:15:00|11693.61|11693.61|11716.03|11716.03|11718.02|11718.02|11693|11693|0
1657099200000|2022-07-06 09:20:00|11716.64|11716.64|11732.38|11732.38|11732.38|11732.38|11711.21|11711.21|0
1657099500000|2022-07-06 09:25:00|11736.36|11736.36|11731.17|11731.17|11747.65|11747.65|11727.85|11727.85|0
1657099800000|2022-07-06 09:30:00|11730.55|11730.55|11674.65|11674.65|11736.52|11736.52|11674.65|11674.65|0
1657100100000|2022-07-06 09:35:00|11674.53|11674.53|11632.44|11632.44|11675.96|11675.96|11632.44|11632.44|0
1657100400000|2022-07-06 09:40:00|11628.46|11628.46|11616.62|11616.62|11636.96|11636.96|11613.91|11613.91|0
1657100700000|2022-07-06 09:45:00|11610.66|11610.66|11589.49|11589.49|11610.66|11610.66|11589.05|11589.05|0
1657101000000|2022-07-06 09:50:00|11593.47|11593.47|11577|11577|11593.47|11593.47|11571.04|11571.04|0
1657101300000|2022-07-06 09:55:00|11578.99|11578.99|11568.02|11568.02|11580|11580|11565.41|11565.41|0
1657101600000|2022-07-06 10:00:00|11566.03|11566.03|11547.49|11547.49|11568.02|11568.02|11546.38|11546.38|0
1657101900000|2022-07-06 10:05:00|11529.59|11529.59|11522.18|11522.18|11534.26|11534.26|11509.47|11509.47|0
1657102200000|2022-07-06 10:10:00|11521.51|11521.51|11534.05|11534.05|11541.4|11541.4|11511.57|11511.57|0
1657102500000|2022-07-06 10:15:00|11534.72|11534.72|11541.3|11541.3|11541.3|11541.3|11519.48|11519.48|0
1657102800000|2022-07-06 10:20:00|11540.63|11540.63|11522.77|11522.77|11548.22|11548.22|11514.2|11514.2|0
1657103100000|2022-07-06 10:25:00|11528.74|11528.74|11564.99|11564.99|11564.99|11564.99|11528.74|11528.74|0
1657103400000|2022-07-06 10:30:00|11559.02|11559.02|11570.97|11570.97|11574.95|11574.95|11559.02|11559.02|0
1657103700000|2022-07-06 10:35:00|11572.96|11572.96|11596.44|11596.44|11600.42|11600.42|11570.41|11570.41|0
1657104000000|2022-07-06 10:40:00|11595.84|11595.84|11580.02|11580.02|11600.54|11600.54|11580.02|11580.02|0
1657104300000|2022-07-06 10:45:00|11578.68|11578.68|11581.86|11581.86|11584.51|11584.51|11577.93|11577.93|0
1657104600000|2022-07-06 10:50:00|11593.8|11593.8|11575.82|11575.82|11594.46|11594.46|11575.66|11575.66|0
1657104900000|2022-07-06 10:55:00|11579.8|11579.8|11579.18|11579.18|11584.45|11584.45|11579.18|11579.18|0
1657105200000|2022-07-06 11:00:00|11578.97|11578.97|11588.72|11588.72|11594.69|11594.69|11575.76|11575.76|0
1657105500000|2022-07-06 11:05:00|11580.76|11580.76|11585.27|11585.27|11585.41|11585.41|11578.83|11578.83|0
1657105800000|2022-07-06 11:10:00|11587.26|11587.26|11591.13|11591.13|11591.13|11591.13|11582.97|11582.97|0
1657106100000|2022-07-06 11:15:00|11589.14|11589.14|11604.48|11604.48|11607.06|11607.06|11587.85|11587.85|0
1657106400000|2022-07-06 11:20:00|11603.15|11603.15|11591.39|11591.39|11603.15|11603.15|11583.43|11583.43|0
1657106700000|2022-07-06 11:25:00|11595.37|11595.37|11580.17|11580.17|11595.37|11595.37|11572.88|11572.88|0
1657107000000|2022-07-06 11:30:00|11581.5|11581.5|11581.5|11581.5|11581.5|11581.5|11573.55|11573.55|0
1657107300000|2022-07-06 11:35:00|11586.84|11586.84|11587.04|11587.04|11590.35|11590.35|11580.17|11580.17|0
1657107600000|2022-07-06 11:40:00|11583.06|11583.06|11577.5|11577.5|11589.03|11589.03|11577.19|11577.19|0
1657107900000|2022-07-06 11:45:00|11578.84|11578.84|11580.41|11580.41|11581.73|11581.73|11575.76|11575.76|0
1657108200000|2022-07-06 11:50:00|11581.62|11581.62|11593.39|11593.39|11593.39|11593.39|11577.82|11577.82|0
1657108500000|2022-07-06 11:55:00|11592.05|11592.05|11601.4|11601.4|11609.08|11609.08|11592.05|11592.05|0
1657108800000|2022-07-06 12:00:00|11598.63|11598.63|11572.28|11572.28|11598.63|11598.63|11568.48|11568.48|0
1657109100000|2022-07-06 12:05:00|11573.61|11573.61|11577.71|11577.71|11592.77|11592.77|11572.94|11572.94|0
1657109400000|2022-07-06 12:10:00|11579.7|11579.7|11607.77|11607.77|11609.34|11609.34|11576.38|11576.38|0
1657109700000|2022-07-06 12:15:00|11605.78|11605.78|11606.72|11606.72|11611|11611|11601.04|11601.04|0
1657110000000|2022-07-06 12:20:00|11612.68|11612.68|11599.23|11599.23|11612.68|11612.68|11598.15|11598.15|0
1657110300000|2022-07-06 12:25:00|11598.15|11598.15|11607.04|11607.04|11607.65|11607.65|11595.58|11595.58|0
1657110600000|2022-07-06 12:30:00|11607.71|11607.71|11621.45|11621.45|11622.72|11622.72|11604.16|11604.16|0
1657110900000|2022-07-06 12:35:00|11622.67|11622.67|11633.14|11633.14|11637.15|11637.15|11622.06|11622.06|0
1657111200000|2022-07-06 12:40:00|11637.12|11637.12|11634.44|11634.44|11639.72|11639.72|11630.55|11630.55|0
1657111500000|2022-07-06 12:45:00|11630.47|11630.47|11657.52|11657.52|11657.52|11657.52|11630.47|11630.47|0
1657111800000|2022-07-06 12:50:00|11659.51|11659.51|11665|11665|11667.66|11667.66|11651.06|11651.06|0
1657112100000|2022-07-06 12:55:00|11663.01|11663.01|11673.82|11673.82|11673.82|11673.82|11653.07|11653.07|0
1657112400000|2022-07-06 13:00:00|11671.83|11671.83|11686.17|11686.17|11690.76|11690.76|11671.83|11671.83|0
1657112700000|2022-07-06 13:05:00|11682.2|11682.2|11689.68|11689.68|11690.4|11690.4|11672.88|11672.88|0
1657113000000|2022-07-06 13:10:00|11687.69|11687.69|11674.83|11674.83|11691.67|11691.67|11674.83|11674.83|0
1657113300000|2022-07-06 13:15:00|11676.82|11676.82|11677.36|11677.36|11692.56|11692.56|11673.43|11673.43|0
1657113600000|2022-07-06 13:20:00|11677.97|11677.97|11716.21|11716.21|11716.21|11716.21|11677.36|11677.36|0
1657113900000|2022-07-06 13:25:00|11715.67|11715.67|11707.8|11707.8|11721.1|11721.1|11701.19|11701.19|0
1657114200000|2022-07-06 13:30:00|11713.76|11713.76|11721.26|11721.26|11727.14|11727.14|11705.03|11705.03|0
1657114500000|2022-07-06 13:35:00|11715.3|11715.3|11687.62|11687.62|11715.3|11715.3|11659.05|11659.05|0
1657114800000|2022-07-06 13:40:00|11689.6|11689.6|11705.55|11705.55|11712.55|11712.55|11686.94|11686.94|0
1657115100000|2022-07-06 13:45:00|11704.88|11704.88|11690.59|11690.59|11704.88|11704.88|11671.11|11671.11|0
1657115400000|2022-07-06 13:50:00|11689.92|11689.92|11690.09|11690.09|11696.07|11696.07|11677.62|11677.62|0
1657115700000|2022-07-06 13:55:00|11694.07|11694.07|11685.9|11685.9|11696.06|11696.06|11666.58|11666.58|0
1657116000000|2022-07-06 14:00:00|11684.81|11684.81|11672.96|11672.96|11684.81|11684.81|11660.61|11660.61|0
1657116300000|2022-07-06 14:05:00|11672.97|11672.97|11713.88|11713.88|11717.86|11717.86|11672.31|11672.31|0
1657116600000|2022-07-06 14:10:00|11711.89|11711.89|11685.89|11685.89|11711.89|11711.89|11665.32|11665.32|0
1657116900000|2022-07-06 14:15:00|11686.56|11686.56|11689.62|11689.62|11695.63|11695.63|11667.51|11667.51|0
1657117200000|2022-07-06 14:20:00|11687.63|11687.63|11704.86|11704.86|11711.44|11711.44|11685.69|11685.69|0
1657117500000|2022-07-06 14:25:00|11703.53|11703.53|11737.61|11737.61|11737.61|11737.61|11695.57|11695.57|0
1657117800000|2022-07-06 14:30:00|11736.94|11736.94|11744.78|11744.78|11744.78|11744.78|11724.8|11724.8|0
1657118100000|2022-07-06 14:35:00|11746.77|11746.77|11760.55|11760.55|11762.59|11762.59|11740.87|11740.87|0
1657118400000|2022-07-06 14:40:00|11762.54|11762.54|11778.68|11778.68|11778.68|11778.68|11751.68|11751.68|0
1657118700000|2022-07-06 14:45:00|11779.35|11779.35|11783.94|11783.94|11792.56|11792.56|11776.44|11776.44|0
1657119000000|2022-07-06 14:50:00|11785.93|11785.93|11807.45|11807.45|11807.45|11807.45|11773.43|11773.43|0
1657119300000|2022-07-06 14:55:00|11805.45|11805.45|11788.83|11788.83|11805.45|11805.45|11784.22|11784.22|0
1657119600000|2022-07-06 15:00:00|11790.82|11790.82|11772.55|11772.55|11798.05|11798.05|11771.17|11771.17|0
1657119900000|2022-07-06 15:05:00|11768.57|11768.57|11785.17|11785.17|11791.74|11791.74|11768.57|11768.57|0
1657120200000|2022-07-06 15:10:00|11784.5|11784.5|11791.59|11791.59|11793.29|11793.29|11780.29|11780.29|0
1657120500000|2022-07-06 15:15:00|11790.26|11790.26|11789.84|11789.84|11791.83|11791.83|11782.76|11782.76|0
1657120800000|2022-07-06 15:20:00|11787.85|11787.85|11789.06|11789.06|11790.76|11790.76|11782.57|11782.57|0
1657121100000|2022-07-06 15:25:00|11786.39|11786.39|11760.54|11760.54|11787.72|11787.72|11755.41|11755.41|0
1657178100000|2022-07-07 07:15:00|11793.43|11793.43|11812.17|11812.17|11812.17|11812.17|11786.8|11786.8|0
1657178400000|2022-07-07 07:20:00|11814.33|11814.33|11822.57|11822.57|11835.48|11835.48|11813.25|11813.25|0
1657178700000|2022-07-07 07:25:00|11818.59|11818.59|11793.05|11793.05|11823.32|11823.32|11786.41|11786.41|0
1657179000000|2022-07-07 07:30:00|11792.39|11792.39|11813.16|11813.16|11822.44|11822.44|11791.06|11791.06|0
1657179300000|2022-07-07 07:35:00|11816.81|11816.81|11769.34|11769.34|11821.43|11821.43|11769.34|11769.34|0
1657179600000|2022-07-07 07:40:00|11770.42|11770.42|11772.8|11772.8|11779.72|11779.72|11750.35|11750.35|0
1657179900000|2022-07-07 07:45:00|11776.78|11776.78|11785.26|11785.26|11785.26|11785.26|11769.64|11769.64|0
1657180200000|2022-07-07 07:50:00|11787.25|11787.25|11773.43|11773.43|11787.25|11787.25|11770.22|11770.22|0
1657180500000|2022-07-07 07:55:00|11774.1|11774.1|11770.6|11770.6|11777.62|11777.62|11765.05|11765.05|0
1657180800000|2022-07-07 08:00:00|11772.59|11772.59|11768.53|11768.53|11782.58|11782.58|11768.53|11768.53|0
1657181100000|2022-07-07 08:05:00|11770.52|11770.52|11758.7|11758.7|11770.52|11770.52|11737.04|11737.04|0
1657181400000|2022-07-07 08:10:00|11758.03|11758.03|11739.22|11739.22|11758.03|11758.03|11731.92|11731.92|0
1657181700000|2022-07-07 08:15:00|11736.55|11736.55|11762.2|11762.2|11764.19|11764.19|11733.79|11733.79|0
1657182000000|2022-07-07 08:20:00|11763.42|11763.42|11749.82|11749.82|11767.4|11767.4|11749.82|11749.82|0
1657182300000|2022-07-07 08:25:00|11751.81|11751.81|11774.08|11774.08|11774.08|11774.08|11749.82|11749.82|0
1657182600000|2022-07-07 08:30:00|11780.05|11780.05|11772.1|11772.1|11782|11782|11761.55|11761.55|0
1657182900000|2022-07-07 08:35:00|11778.06|11778.06|11752.29|11752.29|11778.06|11778.06|11745.34|11745.34|0
1657183200000|2022-07-07 08:40:00|11751.46|11751.46|11728.48|11728.48|11751.46|11751.46|11728.48|11728.48|0
1657183500000|2022-07-07 08:45:00|11727.81|11727.81|11731.09|11731.09|11733.41|11733.41|11725.28|11725.28|0
1657183800000|2022-07-07 08:50:00|11733.08|11733.08|11733.96|11733.96|11737.72|11737.72|11729.1|11729.1|0
1657184100000|2022-07-07 08:55:00|11733.42|11733.42|11758.91|11758.91|11770.66|11770.66|11721.54|11721.54|0
1657184400000|2022-07-07 09:00:00|11758.29|11758.29|11757.36|11757.36|11760.03|11760.03|11724.93|11724.93|0
1657184700000|2022-07-07 09:05:00|11756.75|11756.75|11758.73|11758.73|11762.73|11762.73|11746.03|11746.03|0
1657185000000|2022-07-07 09:10:00|11757.39|11757.39|11753.59|11753.59|11767.78|11767.78|11751.05|11751.05|0
1657185300000|2022-07-07 09:15:00|11747.62|11747.62|11724.45|11724.45|11747.62|11747.62|11724.45|11724.45|0
1657185600000|2022-07-07 09:20:00|11730.42|11730.42|11702.72|11702.72|11740.42|11740.42|11702.06|11702.06|0
1657185900000|2022-07-07 09:25:00|11698.75|11698.75|11676.08|11676.08|11698.75|11698.75|11676.08|11676.08|0
1657186200000|2022-07-07 09:30:00|11674.75|11674.75|11701.76|11701.76|11704.52|11704.52|11674.75|11674.75|0
1657186500000|2022-07-07 09:35:00|11705.74|11705.74|11701.43|11701.43|11706.28|11706.28|11698.08|11698.08|0
1657186800000|2022-07-07 09:40:00|11700.76|11700.76|11742.55|11742.55|11742.55|11742.55|11699.42|11699.42|0
1657187100000|2022-07-07 09:45:00|11741.94|11741.94|11777.74|11777.74|11777.74|11777.74|11741.94|11741.94|0
1657187400000|2022-07-07 09:50:00|11776.41|11776.41|11748.96|11748.96|11776.41|11776.41|11748.96|11748.96|0
1657187700000|2022-07-07 09:55:00|11746.29|11746.29|11733.28|11733.28|11750.21|11750.21|11733.28|11733.28|0
1657188000000|2022-07-07 10:00:00|11733.07|11733.07|11708.13|11708.13|11734.98|11734.98|11704.15|11704.15|0
1657188300000|2022-07-07 10:05:00|11707.05|11707.05|11677.28|11677.28|11707.76|11707.76|11677.28|11677.28|0
1657188600000|2022-07-07 10:10:00|11681.26|11681.26|11686.56|11686.56|11688.55|11688.55|11679.91|11679.91|0
1657188900000|2022-07-07 10:15:00|11690.54|11690.54|11717.46|11717.46|11728.12|11728.12|11690.54|11690.54|0
1657189200000|2022-07-07 10:20:00|11731.38|11731.38|11742.57|11742.57|11743.91|11743.91|11731.38|11731.38|0
1657189500000|2022-07-07 10:25:00|11752.52|11752.52|11732.75|11732.75|11754.5|11754.5|11730.05|11730.05|0
1657189800000|2022-07-07 10:30:00|11730.76|11730.76|11739.54|11739.54|11739.54|11739.54|11728.77|11728.77|0
1657190100000|2022-07-07 10:35:00|11740.08|11740.08|11731.59|11731.59|11744.08|11744.08|11727.62|11727.62|0
1657190400000|2022-07-07 10:40:00|11729.59|11729.59|11742.31|11742.31|11742.31|11742.31|11723.06|11723.06|0
1657190700000|2022-07-07 10:45:00|11744.3|11744.3|11744.93|11744.93|11752.85|11752.85|11744.3|11744.3|0
1657191000000|2022-07-07 10:50:00|11744.26|11744.26|11741.66|11741.66|11744.26|11744.26|11736.31|11736.31|0
1657191300000|2022-07-07 10:55:00|11742.27|11742.27|11750.76|11750.76|11755.33|11755.33|11742.14|11742.14|0
1657191600000|2022-07-07 11:00:00|11753.3|11753.3|11744.19|11744.19|11753.3|11753.3|11744.19|11744.19|0
1657191900000|2022-07-07 11:05:00|11743.52|11743.52|11743.21|11743.21|11743.52|11743.52|11733.69|11733.69|0
1657192200000|2022-07-07 11:10:00|11737.9|11737.9|11750.97|11750.97|11750.97|11750.97|11735.5|11735.5|0
1657192500000|2022-07-07 11:15:00|11752.19|11752.19|11761|11761|11764.49|11764.49|11745.45|11745.45|0
1657192800000|2022-07-07 11:20:00|11759|11759|11761.23|11761.23|11771.54|11771.54|11753.28|11753.28|0
1657193100000|2022-07-07 11:25:00|11762.31|11762.31|11771.69|11771.69|11773.03|11773.03|11762.31|11762.31|0
1657193400000|2022-07-07 11:30:00|11772.36|11772.36|11783.74|11783.74|11783.74|11783.74|11771.03|11771.03|0
1657193700000|2022-07-07 11:35:00|11785.73|11785.73|11792.54|11792.54|11809.84|11809.84|11781.75|11781.75|0
1657194000000|2022-07-07 11:40:00|11793.88|11793.88|11848.87|11848.87|11850.2|11850.2|11793.88|11793.88|0
1657194300000|2022-07-07 11:45:00|11854.84|11854.84|11847.53|11847.53|11854.84|11854.84|11846.2|11846.2|0
1657194600000|2022-07-07 11:50:00|11849.52|11849.52|11853.91|11853.91|11860.04|11860.04|11849.4|11849.4|0
1657194900000|2022-07-07 11:55:00|11852.57|11852.57|11871.99|11871.99|11877.08|11877.08|11852.57|11852.57|0
1657195200000|2022-07-07 12:00:00|11867.98|11867.98|11857.68|11857.68|11877.6|11877.6|11856.46|11856.46|0
1657195500000|2022-07-07 12:05:00|11855.68|11855.68|11861.1|11861.1|11865.79|11865.79|11851.87|11851.87|0
1657195800000|2022-07-07 12:10:00|11862.32|11862.32|11870.2|11870.2|11871.18|11871.18|11859.23|11859.23|0
1657196100000|2022-07-07 12:15:00|11872.19|11872.19|11879.92|11879.92|11886.48|11886.48|11872.19|11872.19|0
1657196400000|2022-07-07 12:20:00|11869.98|11869.98|11859.13|11859.13|11870.4|11870.4|11859.13|11859.13|0
1657196700000|2022-07-07 12:25:00|11867.08|11867.08|11870.42|11870.42|11875.24|11875.24|11866.23|11866.23|0
1657197000000|2022-07-07 12:30:00|11870.21|11870.21|11873.58|11873.58|11874.92|11874.92|11867.62|11867.62|0
1657197300000|2022-07-07 12:35:00|11879.55|11879.55|11862.27|11862.27|11885.56|11885.56|11862.27|11862.27|0
1657197600000|2022-07-07 12:40:00|11861.61|11861.61|11861.02|11861.02|11863.67|11863.67|11857.69|11857.69|0
1657197900000|2022-07-07 12:45:00|11866.99|11866.99|11867.16|11867.16|11868.07|11868.07|11862.11|11862.11|0
1657198200000|2022-07-07 12:50:00|11868.01|11868.01|11870.35|11870.35|11878.05|11878.05|11865.16|11865.16|0
1657198500000|2022-07-07 12:55:00|11870.89|11870.89|11873.2|11873.2|11883.44|11883.44|11870.89|11870.89|0
1657198800000|2022-07-07 13:00:00|11872.59|11872.59|11858.23|11858.23|11875.93|11875.93|11857.56|11857.56|0
1657199100000|2022-07-07 13:05:00|11860.23|11860.23|11864.16|11864.16|11869.46|11869.46|11858.84|11858.84|0
1657199400000|2022-07-07 13:10:00|11862.83|11862.83|11833.4|11833.4|11863.49|11863.49|11833.4|11833.4|0
1657199700000|2022-07-07 13:15:00|11835.39|11835.39|11847.48|11847.48|11857.92|11857.92|11832.62|11832.62|0
1657200000000|2022-07-07 13:20:00|11848.09|11848.09|11840.16|11840.16|11848.09|11848.09|11826.2|11826.2|0
1657200300000|2022-07-07 13:25:00|11848.12|11848.12|11867.88|11867.88|11867.88|11867.88|11848.12|11848.12|0
1657200600000|2022-07-07 13:30:00|11871.86|11871.86|11882.12|11882.12|11882.12|11882.12|11845.16|11845.16|0
1657200900000|2022-07-07 13:35:00|11884.11|11884.11|11890.73|11890.73|11896.16|11896.16|11865.28|11865.28|0
1657201200000|2022-07-07 13:40:00|11888.74|11888.74|11931.52|11931.52|11931.52|11931.52|11888.08|11888.08|0
1657201500000|2022-07-07 13:45:00|11923.56|11923.56|11924.06|11924.06|11950.43|11950.43|11923.49|11923.49|0
1657201800000|2022-07-07 13:50:00|11922.72|11922.72|11916.85|11916.85|11922.72|11922.72|11897.74|11897.74|0
1657202100000|2022-07-07 13:55:00|11930.77|11930.77|11924.83|11924.83|11935.23|11935.23|11916.01|11916.01|0
1657202400000|2022-07-07 14:00:00|11922.83|11922.83|11917.2|11917.2|11928.86|11928.86|11905.52|11905.52|0
1657202700000|2022-07-07 14:05:00|11916.53|11916.53|11940.16|11940.16|11945.48|11945.48|11899.37|11899.37|0
1657203000000|2022-07-07 14:10:00|11942.15|11942.15|11919.37|11919.37|11942.15|11942.15|11919.37|11919.37|0
1657203300000|2022-07-07 14:15:00|11925.33|11925.33|11940.62|11940.62|11947.21|11947.21|11923.14|11923.14|0
1657203600000|2022-07-07 14:20:00|11934.65|11934.65|11910.35|11910.35|11937.3|11937.3|11910.35|11910.35|0
1657203900000|2022-07-07 14:25:00|11908.35|11908.35|11898.53|11898.53|11908.35|11908.35|11887.99|11887.99|0
1657204200000|2022-07-07 14:30:00|11902.51|11902.51|11866.95|11866.95|11906.51|11906.51|11860.32|11860.32|0
1657204500000|2022-07-07 14:35:00|11865.61|11865.61|11879.6|11879.6|11879.6|11879.6|11864.32|11864.32|0
1657204800000|2022-07-07 14:40:00|11880.01|11880.01|11895.24|11895.24|11895.85|11895.85|11871.69|11871.69|0
1657205100000|2022-07-07 14:45:00|11893.24|11893.24|11910.11|11910.11|11912.43|11912.43|11881.47|11881.47|0
1657205400000|2022-07-07 14:50:00|11910.78|11910.78|11911.7|11911.7|11919.67|11919.67|11907.72|11907.72|0
1657205700000|2022-07-07 14:55:00|11909.71|11909.71|11899.14|11899.14|11909.71|11909.71|11894.39|11894.39|0
1657206000000|2022-07-07 15:00:00|11903.12|11903.12|11914.38|11914.38|11922.4|11922.4|11903.12|11903.12|0
1657206300000|2022-07-07 15:05:00|11914.99|11914.99|11913.35|11913.35|11927.65|11927.65|11910.69|11910.69|0
1657206600000|2022-07-07 15:10:00|11914.01|11914.01|11904.73|11904.73|11918.02|11918.02|11904.52|11904.52|0
1657206900000|2022-07-07 15:15:00|11904.31|11904.31|11893.2|11893.2|11904.31|11904.31|11892.94|11892.94|0
1657207200000|2022-07-07 15:20:00|11895.19|11895.19|11893.56|11893.56|11898.69|11898.69|11884.07|11884.07|0
1657207500000|2022-07-07 15:25:00|11891.56|11891.56|11890.78|11890.78|11897.96|11897.96|11884.26|11884.26|0
1657264500000|2022-07-08 07:15:00|11904.03|11904.03|11902.01|11902.01|11905.29|11905.29|11893.23|11893.23|0
1657264800000|2022-07-08 07:20:00|11890.08|11890.08|11881.75|11881.75|11893.68|11893.68|11875.5|11875.5|0
1657265100000|2022-07-08 07:25:00|11880.48|11880.48|11857.39|11857.39|11881.74|11881.74|11856.17|11856.17|0
1657265400000|2022-07-08 07:30:00|11852.72|11852.72|11859.34|11859.34|11860.27|11860.27|11850.82|11850.82|0
1657265700000|2022-07-08 07:35:00|11857.35|11857.35|11885.69|11885.69|11889|11889|11856.68|11856.68|0
1657266000000|2022-07-08 07:40:00|11884.07|11884.07|11888.17|11888.17|11889.5|11889.5|11881.53|11881.53|0
1657266300000|2022-07-08 07:45:00|11885.5|11885.5|11895.68|11895.68|11895.68|11895.68|11873.17|11873.17|0
1657266600000|2022-07-08 07:50:00|11894.6|11894.6|11898.82|11898.82|11908.17|11908.17|11894.35|11894.35|0
1657266900000|2022-07-08 07:55:00|11894.84|11894.84|11905.08|11905.08|11905.08|11905.08|11890.87|11890.87|0
1657267200000|2022-07-08 08:00:00|11903.1|11903.1|11906.33|11906.33|11906.33|11906.33|11902.43|11902.43|0
1657267500000|2022-07-08 08:05:00|11906.87|11906.87|11917.24|11917.24|11917.24|11917.24|11898.91|11898.91|0
1657267800000|2022-07-08 08:10:00|11918.58|11918.58|11913.79|11913.79|11919.76|11919.76|11903.78|11903.78|0
1657268100000|2022-07-08 08:15:00|11911.79|11911.79|11907.47|11907.47|11919.9|11919.9|11907.47|11907.47|0
1657268400000|2022-07-08 08:20:00|11901.5|11901.5|11911.45|11911.45|11913.43|11913.43|11899.51|11899.51|0
1657268700000|2022-07-08 08:25:00|11899.51|11899.51|11887.43|11887.43|11899.51|11899.51|11880.92|11880.92|0
1657269000000|2022-07-08 08:30:00|11886.09|11886.09|11891.58|11891.58|11891.58|11891.58|11880.36|11880.36|0
1657269300000|2022-07-08 08:35:00|11887.6|11887.6|11895.85|11895.85|11901.82|11901.82|11887.6|11887.6|0
1657269600000|2022-07-08 08:40:00|11893.78|11893.78|11894.52|11894.52|11898.93|11898.93|11886.23|11886.23|0
1657269900000|2022-07-08 08:45:00|11895.17|11895.17|11903.08|11903.08|11903.08|11903.08|11885.23|11885.23|0
1657270200000|2022-07-08 08:50:00|11902.54|11902.54|11915.68|11915.68|11917.56|11917.56|11902.54|11902.54|0
1657270500000|2022-07-08 08:55:00|11920.35|11920.35|11921.18|11921.18|11922.4|11922.4|11914.4|11914.4|0
1657270800000|2022-07-08 09:00:00|11922.52|11922.52|11922.48|11922.48|11932.43|11932.43|11922.48|11922.48|0
1657271100000|2022-07-08 09:05:00|11920.78|11920.78|11900.92|11900.92|11923.49|11923.49|11900.92|11900.92|0
1657271400000|2022-07-08 09:10:00|11899.64|11899.64|11895.97|11895.97|11899.64|11899.64|11890.2|11890.2|0
1657271700000|2022-07-08 09:15:00|11894.63|11894.63|11905.7|11905.7|11909.71|11909.71|11894.63|11894.63|0
1657272000000|2022-07-08 09:20:00|11909.04|11909.04|11893.37|11893.37|11909.25|11909.25|11893.37|11893.37|0
1657272300000|2022-07-08 09:25:00|11889.39|11889.39|11886.57|11886.57|11897.86|11897.86|11880.11|11880.11|0
1657272600000|2022-07-08 09:30:00|11890.54|11890.54|11911.68|11911.68|11911.68|11911.68|11883.36|11883.36|0
1657272900000|2022-07-08 09:35:00|11911.01|11911.01|11928.75|11928.75|11928.75|11928.75|11909.67|11909.67|0
1657273200000|2022-07-08 09:40:00|11931.42|11931.42|11999.64|11999.64|11999.64|11999.64|11931.42|11931.42|0
1657273500000|2022-07-08 09:45:00|11998.98|11998.98|11984.66|11984.66|11998.98|11998.98|11984.66|11984.66|0
1657273800000|2022-07-08 09:50:00|11982.78|11982.78|11973.86|11973.86|11985.8|11985.8|11973.86|11973.86|0
1657274100000|2022-07-08 09:55:00|11972.52|11972.52|11978.67|11978.67|11988.58|11988.58|11971.19|11971.19|0
1657274400000|2022-07-08 10:00:00|11976.68|11976.68|11988.27|11988.27|11992.25|11992.25|11976.33|11976.33|0
1657274700000|2022-07-08 10:05:00|11986.27|11986.27|12014.22|12014.22|12016.21|12016.21|11986.27|11986.27|0
1657275000000|2022-07-08 10:10:00|12020.19|12020.19|11987.82|11987.82|12024.14|12024.14|11985.82|11985.82|0
1657275300000|2022-07-08 10:15:00|11987.62|11987.62|12015.82|12015.82|12015.82|12015.82|11987.62|11987.62|0
1657275600000|2022-07-08 10:20:00|12015.41|12015.41|12001.01|12001.01|12017.81|12017.81|11994.36|11994.36|0
1657275900000|2022-07-08 10:25:00|12006.97|12006.97|12013.04|12013.04|12013.04|12013.04|11998.31|11998.31|0
1657276200000|2022-07-08 10:30:00|12013.71|12013.71|11998.7|11998.7|12013.71|12013.71|11996.5|11996.5|0
1657276500000|2022-07-08 10:35:00|12004.66|12004.66|12021.52|12021.52|12024.18|12024.18|12002.99|12002.99|0
1657276800000|2022-07-08 10:40:00|12018.85|12018.85|11998.09|11998.09|12023.43|12023.43|11995.45|11995.45|0
1657277100000|2022-07-08 10:45:00|12000.09|12000.09|12002.35|12002.35|12011.63|12011.63|12000.09|12000.09|0
1657277400000|2022-07-08 10:50:00|11996.38|11996.38|11949.06|11949.06|11996.38|11996.38|11949.06|11949.06|0
1657277700000|2022-07-08 10:55:00|11948.64|11948.64|11939.09|11939.09|11948.64|11948.64|11932.6|11932.6|0
1657278000000|2022-07-08 11:00:00|11941.08|11941.08|11941.13|11941.13|11948.42|11948.42|11941.08|11941.08|0
1657278300000|2022-07-08 11:05:00|11940.52|11940.52|11917.68|11917.68|11940.73|11940.73|11917.68|11917.68|0
1657278600000|2022-07-08 11:10:00|11916.35|11916.35|11941.23|11941.23|11946.54|11946.54|11916.35|11916.35|0
1657278900000|2022-07-08 11:15:00|11942.44|11942.44|11930.94|11930.94|11948.18|11948.18|11920.99|11920.99|0
1657279200000|2022-07-08 11:20:00|11928.96|11928.96|11928.4|11928.4|11929.06|11929.06|11913.7|11913.7|0
1657279500000|2022-07-08 11:25:00|11929.01|11929.01|11933.35|11933.35|11934.73|11934.73|11928.08|11928.08|0
1657279800000|2022-07-08 11:30:00|11933.96|11933.96|11947.27|11947.27|11949.25|11949.25|11933.96|11933.96|0
1657280100000|2022-07-08 11:35:00|11943.29|11943.29|11943.92|11943.92|11943.92|11943.92|11927.3|11927.3|0
1657280400000|2022-07-08 11:40:00|11945|11945|11944.76|11944.76|11946.34|11946.34|11941.02|11941.02|0
1657280700000|2022-07-08 11:45:00|11946.76|11946.76|11950.45|11950.45|11950.45|11950.45|11942.07|11942.07|0
1657281000000|2022-07-08 11:50:00|11948.46|11948.46|11944.22|11944.22|11948.46|11948.46|11942.22|11942.22|0
1657281300000|2022-07-08 11:55:00|11940.24|11940.24|11949.87|11949.87|11951.46|11951.46|11940.24|11940.24|0
1657281600000|2022-07-08 12:00:00|11951.86|11951.86|11952.34|11952.34|11954.33|11954.33|11948.49|11948.49|0
1657281900000|2022-07-08 12:05:00|11946.38|11946.38|11948.74|11948.74|11948.74|11948.74|11944.55|11944.55|0
1657282200000|2022-07-08 12:10:00|11950.07|11950.07|11951.81|11951.81|11953.2|11953.2|11949.21|11949.21|0
1657282500000|2022-07-08 12:15:00|11951.2|11951.2|11946.23|11946.23|11953.43|11953.43|11944.81|11944.81|0
1657282800000|2022-07-08 12:20:00|11945.81|11945.81|11943.67|11943.67|11953.05|11953.05|11936.83|11936.83|0
1657283100000|2022-07-08 12:25:00|11941.68|11941.68|11943.86|11943.86|11948.37|11948.37|11938.63|11938.63|0
1657283400000|2022-07-08 12:30:00|11937.89|11937.89|11913.75|11913.75|11937.89|11937.89|11894.81|11894.81|0
1657283700000|2022-07-08 12:35:00|11911.74|11911.74|11873.63|11873.63|11915.01|11915.01|11869.65|11869.65|0
1657284000000|2022-07-08 12:40:00|11874.97|11874.97|11810.51|11810.51|11874.97|11874.97|11810.51|11810.51|0
1657284300000|2022-07-08 12:45:00|11811.73|11811.73|11784.12|11784.12|11813.06|11813.06|11776.83|11776.83|0
1657284600000|2022-07-08 12:50:00|11784.73|11784.73|11812.68|11812.68|11815.35|11815.35|11784.19|11784.19|0
1657284900000|2022-07-08 12:55:00|11814.67|11814.67|11819.5|11819.5|11827.52|11827.52|11813.92|11813.92|0
1657285200000|2022-07-08 13:00:00|11833.42|11833.42|11883.14|11883.14|11891.76|11891.76|11833.42|11833.42|0
1657285500000|2022-07-08 13:05:00|11881.13|11881.13|11866.67|11866.67|11889.09|11889.09|11866.67|11866.67|0
1657285800000|2022-07-08 13:10:00|11876.62|11876.62|11880.76|11880.76|11889.16|11889.16|11868.65|11868.65|0
1657286100000|2022-07-08 13:15:00|11874.8|11874.8|11884.88|11884.88|11888.25|11888.25|11874.74|11874.74|0
1657286400000|2022-07-08 13:20:00|11885.42|11885.42|11882.51|11882.51|11888.92|11888.92|11876.47|11876.47|0
1657286700000|2022-07-08 13:25:00|11883.36|11883.36|11878.89|11878.89|11885.35|11885.35|11867.56|11867.56|0
1657287000000|2022-07-08 13:30:00|11876.9|11876.9|11881.06|11881.06|11885.55|11885.55|11867.44|11867.44|0
1657287300000|2022-07-08 13:35:00|11877.08|11877.08|11907.77|11907.77|11907.77|11907.77|11869.89|11869.89|0
1657287600000|2022-07-08 13:40:00|11910.44|11910.44|11929.56|11929.56|11932.23|11932.23|11908.45|11908.45|0
1657287900000|2022-07-08 13:45:00|11931.55|11931.55|11883.79|11883.79|11937.37|11937.37|11875.32|11875.32|0
1657288200000|2022-07-08 13:50:00|11882.45|11882.45|11883.14|11883.14|11889.74|11889.74|11875.14|11875.14|0
1657288500000|2022-07-08 13:55:00|11881.32|11881.32|11889.74|11889.74|11897.7|11897.7|11876.6|11876.6|0
1657288800000|2022-07-08 14:00:00|11889.07|11889.07|11890.34|11890.34|11900.34|11900.34|11881.09|11881.09|0
1657289100000|2022-07-08 14:05:00|11889.67|11889.67|11880.87|11880.87|11895.41|11895.41|11868.91|11868.91|0
1657289400000|2022-07-08 14:10:00|11878.2|11878.2|11900.15|11900.15|11900.15|11900.15|11878.2|11878.2|0
1657289700000|2022-07-08 14:15:00|11902.15|11902.15|11922.93|11922.93|11924.92|11924.92|11900.16|11900.16|0
1657290000000|2022-07-08 14:20:00|11922.27|11922.27|11958.43|11958.43|11958.43|11958.43|11921.66|11921.66|0
1657290300000|2022-07-08 14:25:00|11952.46|11952.46|11955.74|11955.74|11955.74|11955.74|11941.64|11941.64|0
1657290600000|2022-07-08 14:30:00|11956.28|11956.28|11972.13|11972.13|11972.13|11972.13|11955.74|11955.74|0
1657290900000|2022-07-08 14:35:00|11976.11|11976.11|11986.44|11986.44|12002.42|12002.42|11974.12|11974.12|0
1657291200000|2022-07-08 14:40:00|11985.78|11985.78|11992.91|11992.91|11994.73|11994.73|11977.43|11977.43|0
1657291500000|2022-07-08 14:45:00|11990.91|11990.91|12000.26|12000.26|12004.24|12004.24|11982.42|11982.42|0
1657291800000|2022-07-08 14:50:00|11995.62|11995.62|11976.32|11976.32|11997.71|11997.71|11976.32|11976.32|0
1657292100000|2022-07-08 14:55:00|11975.72|11975.72|11985.74|11985.74|11985.74|11985.74|11963.93|11963.93|0
1657292400000|2022-07-08 15:00:00|11983.75|11983.75|11995.51|11995.51|12008.79|12008.79|11978.99|11978.99|0
1657292700000|2022-07-08 15:05:00|11994.84|11994.84|12003.52|12003.52|12004.64|12004.64|11984.37|11984.37|0
1657293000000|2022-07-08 15:10:00|12005.51|12005.51|11997.48|11997.48|12006.83|12006.83|11989.26|11989.26|0
1657293300000|2022-07-08 15:15:00|11996.4|11996.4|11989|11989|11996.82|11996.82|11980.38|11980.38|0
1657293600000|2022-07-08 15:20:00|11988.33|11988.33|11986.13|11986.13|11990.33|11990.33|11981.4|11981.4|0
1657293900000|2022-07-08 15:25:00|11986.33|11986.33|11991.1|11991.1|12003.78|12003.78|11982.14|11982.14|0
1657523700000|2022-07-11 07:15:00|11816.79|11816.79|11852|11852|11853.99|11853.99|11816.79|11816.79|0
1657524000000|2022-07-11 07:20:00|11851.46|11851.46|11849.95|11849.95|11868.23|11868.23|11849.95|11849.95|0
1657524300000|2022-07-11 07:25:00|11851.94|11851.94|11846.26|11846.26|11851.94|11851.94|11841.85|11841.85|0
1657524600000|2022-07-11 07:30:00|11842.65|11842.65|11807.02|11807.02|11845.18|11845.18|11803.9|11803.9|0
1657524900000|2022-07-11 07:35:00|11809.69|11809.69|11833.01|11833.01|11838.36|11838.36|11809.69|11809.69|0
1657525200000|2022-07-11 07:40:00|11848.92|11848.92|11833.83|11833.83|11848.92|11848.92|11831.81|11831.81|0
1657525500000|2022-07-11 07:45:00|11830.18|11830.18|11832.61|11832.61|11835.92|11835.92|11825.04|11825.04|0
1657525800000|2022-07-11 07:50:00|11824.65|11824.65|11825.73|11825.73|11829.01|11829.01|11823.81|11823.81|0
1657526100000|2022-07-11 07:55:00|11826.34|11826.34|11829.53|11829.53|11832.92|11832.92|11821.79|11821.79|0
1657526400000|2022-07-11 08:00:00|11830.2|11830.2|11837.1|11837.1|11849.54|11849.54|11829.6|11829.6|0
1657526700000|2022-07-11 08:05:00|11845.06|11845.06|11866.34|11866.34|11866.34|11866.34|11845.06|11845.06|0
1657527000000|2022-07-11 08:10:00|11872.31|11872.31|11904.66|11904.66|11912.63|11912.63|11872.31|11872.31|0
1657527300000|2022-07-11 08:15:00|11904.05|11904.05|11882.74|11882.74|11904.05|11904.05|11882.74|11882.74|0
1657527600000|2022-07-11 08:20:00|11881.41|11881.41|11881.48|11881.48|11881.48|11881.48|11878.09|11878.09|0
1657527900000|2022-07-11 08:25:00|11891.42|11891.42|11873.5|11873.5|11891.42|11891.42|11871.51|11871.51|0
1657528200000|2022-07-11 08:30:00|11872.89|11872.89|11876.2|11876.2|11882.17|11882.17|11868.41|11868.41|0
1657528500000|2022-07-11 08:35:00|11876.81|11876.81|11906.58|11906.58|11907.96|11907.96|11876.81|11876.81|0
1657528800000|2022-07-11 08:40:00|11906.79|11906.79|11904.48|11904.48|11906.79|11906.79|11900.44|11900.44|0
1657529100000|2022-07-11 08:45:00|11902.49|11902.49|11894.6|11894.6|11902.49|11902.49|11887.96|11887.96|0
1657529400000|2022-07-11 08:50:00|11888.64|11888.64|11892.34|11892.34|11892.34|11892.34|11878.57|11878.57|0
1657529700000|2022-07-11 08:55:00|11898.3|11898.3|11889.05|11889.05|11898.3|11898.3|11882.54|11882.54|0
1657530000000|2022-07-11 09:00:00|11889.26|11889.26|11905.01|11905.01|11905.01|11905.01|11888.86|11888.86|0
1657530300000|2022-07-11 09:05:00|11903.02|11903.02|11896.11|11896.11|11903.02|11903.02|11890.14|11890.14|0
1657530600000|2022-07-11 09:10:00|11902.08|11902.08|11892.56|11892.56|11902.29|11902.29|11889.25|11889.25|0
1657530900000|2022-07-11 09:15:00|11896.54|11896.54|11886.02|11886.02|11897.62|11897.62|11882.04|11882.04|0
1657531200000|2022-07-11 09:20:00|11886.43|11886.43|11876.48|11876.48|11887.04|11887.04|11871.16|11871.16|0
1657531500000|2022-07-11 09:25:00|11886.42|11886.42|11891.4|11891.4|11897.97|11897.97|11882.44|11882.44|0
1657531800000|2022-07-11 09:30:00|11889.41|11889.41|11884.45|11884.45|11903.36|11903.36|11884.45|11884.45|0
1657532100000|2022-07-11 09:35:00|11883.11|11883.11|11887.25|11887.25|11893.17|11893.17|11882.56|11882.56|0
1657532400000|2022-07-11 09:40:00|11889.26|11889.26|11890.05|11890.05|11890.05|11890.05|11887.92|11887.92|0
1657532700000|2022-07-11 09:45:00|11894.02|11894.02|11906.66|11906.66|11907.06|11907.06|11894.02|11894.02|0
1657533000000|2022-07-11 09:50:00|11906.45|11906.45|11905.49|11905.49|11908.16|11908.16|11904.18|11904.18|0
1657533300000|2022-07-11 09:55:00|11907.48|11907.48|11911.17|11911.17|11913.24|11913.24|11903.5|11903.5|0
1657533600000|2022-07-11 10:00:00|11909.18|11909.18|11908.53|11908.53|11909.19|11909.19|11907.19|11907.19|0
1657533900000|2022-07-11 10:05:00|11912.5|11912.5|11907.6|11907.6|11912.5|11912.5|11900.36|11900.36|0
1657534200000|2022-07-11 10:10:00|11901.63|11901.63|11893.06|11893.06|11901.63|11901.63|11893.06|11893.06|0
1657534500000|2022-07-11 10:15:00|11892.52|11892.52|11904.46|11904.46|11904.46|11904.46|11892.52|11892.52|0
1657534800000|2022-07-11 10:20:00|11906.45|11906.45|11915.59|11915.59|11917.58|11917.58|11906.45|11906.45|0
1657535100000|2022-07-11 10:25:00|11911.61|11911.61|11903.38|11903.38|11911.61|11911.61|11903.38|11903.38|0
1657535400000|2022-07-11 10:30:00|11901.38|11901.38|11888.59|11888.59|11901.38|11901.38|11886.6|11886.6|0
1657535700000|2022-07-11 10:35:00|11890.21|11890.21|11890.86|11890.86|11891.77|11891.77|11887.52|11887.52|0
1657536000000|2022-07-11 10:40:00|11889.53|11889.53|11884.67|11884.67|11889.53|11889.53|11882.66|11882.66|0
1657536300000|2022-07-11 10:45:00|11883.82|11883.82|11882.51|11882.51|11883.82|11883.82|11877.84|11877.84|0
1657536600000|2022-07-11 10:50:00|11881.9|11881.9|11859.18|11859.18|11881.9|11881.9|11859.18|11859.18|0
1657536900000|2022-07-11 10:55:00|11863.84|11863.84|11846.15|11846.15|11863.84|11863.84|11846.15|11846.15|0
1657537200000|2022-07-11 11:00:00|11847.48|11847.48|11860.58|11860.58|11860.58|11860.58|11847.48|11847.48|0
1657537500000|2022-07-11 11:05:00|11861|11861|11865.66|11865.66|11865.66|11865.66|11853.09|11853.09|0
1657537800000|2022-07-11 11:10:00|11865.03|11865.03|11859.07|11859.07|11865.03|11865.03|11859.07|11859.07|0
1657538100000|2022-07-11 11:15:00|11861.06|11861.06|11859.4|11859.4|11862.54|11862.54|11857.9|11857.9|0
1657538400000|2022-07-11 11:20:00|11857.41|11857.41|11854.6|11854.6|11857.41|11857.41|11854.6|11854.6|0
1657538700000|2022-07-11 11:25:00|11853.52|11853.52|11846.33|11846.33|11853.52|11853.52|11846.33|11846.33|0
1657539000000|2022-07-11 11:30:00|11844.71|11844.71|11849.16|11849.16|11852.66|11852.66|11844.71|11844.71|0
1657539300000|2022-07-11 11:35:00|11848.49|11848.49|11836.7|11836.7|11848.49|11848.49|11836.7|11836.7|0
1657539600000|2022-07-11 11:40:00|11835.37|11835.37|11833.85|11833.85|11835.37|11835.37|11831.86|11831.86|0
1657539900000|2022-07-11 11:45:00|11832.52|11832.52|11829.08|11829.08|11834.52|11834.52|11829.08|11829.08|0
1657540200000|2022-07-11 11:50:00|11827.09|11827.09|11812.16|11812.16|11827.09|11827.09|11812.16|11812.16|0
1657540500000|2022-07-11 11:55:00|11811.49|11811.49|11798.17|11798.17|11813.48|11813.48|11798.17|11798.17|0
1657540800000|2022-07-11 12:00:00|11797.56|11797.56|11816.04|11816.04|11816.04|11816.04|11797.56|11797.56|0
1657541100000|2022-07-11 12:05:00|11814.96|11814.96|11814.01|11814.01|11819.45|11819.45|11813.47|11813.47|0
1657541400000|2022-07-11 12:10:00|11813.34|11813.34|11813.52|11813.52|11817.5|11817.5|11807.37|11807.37|0
1657541700000|2022-07-11 12:15:00|11812.85|11812.85|11816.17|11816.17|11820.81|11820.81|11812.85|11812.85|0
1657542000000|2022-07-11 12:20:00|11818.15|11818.15|11836.84|11836.84|11839.44|11839.44|11818.15|11818.15|0
1657542300000|2022-07-11 12:25:00|11838.83|11838.83|11830.57|11830.57|11840.05|11840.05|11830.57|11830.57|0
1657542600000|2022-07-11 12:30:00|11829.36|11829.36|11813.66|11813.66|11831.15|11831.15|11812.43|11812.43|0
1657542900000|2022-07-11 12:35:00|11813.06|11813.06|11829.58|11829.58|11829.58|11829.58|11813.06|11813.06|0
1657543200000|2022-07-11 12:40:00|11828.24|11828.24|11826.9|11826.9|11828.24|11828.24|11825.82|11825.82|0
1657543500000|2022-07-11 12:45:00|11827.44|11827.44|11815.46|11815.46|11827.44|11827.44|11815.08|11815.08|0
1657543800000|2022-07-11 12:50:00|11814.92|11814.92|11830.51|11830.51|11831.54|11831.54|11814.92|11814.92|0
1657544100000|2022-07-11 12:55:00|11830.92|11830.92|11833.57|11833.57|11837.72|11837.72|11830.92|11830.92|0
1657544400000|2022-07-11 13:00:00|11843.51|11843.51|11834.25|11834.25|11843.51|11843.51|11828.27|11828.27|0
1657544700000|2022-07-11 13:05:00|11836.24|11836.24|11828.93|11828.93|11836.24|11836.24|11822.3|11822.3|0
1657545000000|2022-07-11 13:10:00|11834.9|11834.9|11837.88|11837.88|11838.49|11838.49|11834.23|11834.23|0
1657545300000|2022-07-11 13:15:00|11838.55|11838.55|11839.18|11839.18|11849.54|11849.54|11838.55|11838.55|0
1657545600000|2022-07-11 13:20:00|11837.19|11837.19|11854.69|11854.69|11854.69|11854.69|11835.36|11835.36|0
1657545900000|2022-07-11 13:25:00|11864.63|11864.63|11859.17|11859.17|11875.67|11875.67|11859.17|11859.17|0
1657546200000|2022-07-11 13:30:00|11857.18|11857.18|11862|11862|11867.3|11867.3|11851.4|11851.4|0
1657546500000|2022-07-11 13:35:00|11860|11860|11832.42|11832.42|11860|11860|11830.42|11830.42|0
1657546800000|2022-07-11 13:40:00|11828.45|11828.45|11822.44|11822.44|11840.36|11840.36|11822.44|11822.44|0
1657547100000|2022-07-11 13:45:00|11820.45|11820.45|11785.92|11785.92|11820.45|11820.45|11785.92|11785.92|0
1657547400000|2022-07-11 13:50:00|11785.25|11785.25|11776.81|11776.81|11789.48|11789.48|11774.82|11774.82|0
1657547700000|2022-07-11 13:55:00|11774.82|11774.82|11777.8|11777.8|11793.88|11793.88|11774.82|11774.82|0
1657548000000|2022-07-11 14:00:00|11773.82|11773.82|11749.76|11749.76|11778.47|11778.47|11749.76|11749.76|0
1657548300000|2022-07-11 14:05:00|11747.76|11747.76|11761.86|11761.86|11761.86|11761.86|11731.18|11731.18|0
1657548600000|2022-07-11 14:10:00|11765.84|11765.84|11782.24|11782.24|11785.83|11785.83|11762.1|11762.1|0
1657548900000|2022-07-11 14:15:00|11780.25|11780.25|11755.48|11755.48|11782.91|11782.91|11755.48|11755.48|0
1657549200000|2022-07-11 14:20:00|11754.26|11754.26|11769.88|11769.88|11769.88|11769.88|11750.76|11750.76|0
1657549500000|2022-07-11 14:25:00|11770.49|11770.49|11791.16|11791.16|11795.14|11795.14|11768.5|11768.5|0
1657549800000|2022-07-11 14:30:00|11789.83|11789.83|11793.28|11793.28|11814.74|11814.74|11785.85|11785.85|0
1657550100000|2022-07-11 14:35:00|11789.3|11789.3|11790.77|11790.77|11793.43|11793.43|11782.97|11782.97|0
1657550400000|2022-07-11 14:40:00|11791.19|11791.19|11794.31|11794.31|11798.6|11798.6|11790.99|11790.99|0
1657550700000|2022-07-11 14:45:00|11795.64|11795.64|11790.18|11790.18|11796.31|11796.31|11783.55|11783.55|0
1657551000000|2022-07-11 14:50:00|11788.19|11788.19|11788.09|11788.09|11788.87|11788.87|11783.55|11783.55|0
1657551300000|2022-07-11 14:55:00|11790.08|11790.08|11789.34|11789.34|11793.66|11793.66|11785.44|11785.44|0
1657551600000|2022-07-11 15:00:00|11787.35|11787.35|11810.22|11810.22|11810.22|11810.22|11787.35|11787.35|0
1657551900000|2022-07-11 15:05:00|11822.16|11822.16|11830.85|11830.85|11837.42|11837.42|11822.16|11822.16|0
1657552200000|2022-07-11 15:10:00|11828.18|11828.18|11852.14|11852.14|11856.55|11856.55|11827.64|11827.64|0
1657552500000|2022-07-11 15:15:00|11856.12|11856.12|11886.67|11886.67|11886.81|11886.81|11856.12|11856.12|0
1657552800000|2022-07-11 15:20:00|11885.33|11885.33|11845.41|11845.41|11885.33|11885.33|11845.41|11845.41|0
1657553100000|2022-07-11 15:25:00|11844.87|11844.87|11831.2|11831.2|11844.87|11844.87|11827.77|11827.77|0
1657610100000|2022-07-12 07:15:00|11718.38|11718.38|11674.92|11674.92|11718.5|11718.5|11667.34|11667.34|0
1657610400000|2022-07-12 07:20:00|11672.92|11672.92|11642.57|11642.57|11672.92|11672.92|11630.08|11630.08|0
1657610700000|2022-07-12 07:25:00|11643.24|11643.24|11639.4|11639.4|11645.23|11645.23|11626.8|11626.8|0
1657611000000|2022-07-12 07:30:00|11638.73|11638.73|11638.69|11638.69|11673.34|11673.34|11634.73|11634.73|0
1657611300000|2022-07-12 07:35:00|11639.36|11639.36|11647.24|11647.24|11647.85|11647.85|11631.14|11631.14|0
1657611600000|2022-07-12 07:40:00|11646.57|11646.57|11659.41|11659.41|11659.41|11659.41|11645.92|11645.92|0
1657611900000|2022-07-12 07:45:00|11660.03|11660.03|11663.73|11663.73|11681.05|11681.05|11651.74|11651.74|0
1657612200000|2022-07-12 07:50:00|11671.68|11671.68|11675.13|11675.13|11676.03|11676.03|11663.07|11663.07|0
1657612500000|2022-07-12 07:55:00|11679.1|11679.1|11697.6|11697.6|11701.41|11701.41|11679.1|11679.1|0
1657612800000|2022-07-12 08:00:00|11698.22|11698.22|11689.65|11689.65|11702.4|11702.4|11679.26|11679.26|0
1657613100000|2022-07-12 08:05:00|11692.32|11692.32|11707.64|11707.64|11708.98|11708.98|11692.32|11692.32|0
1657613400000|2022-07-12 08:10:00|11707.03|11707.03|11693.34|11693.34|11711.01|11711.01|11691.12|11691.12|0
1657613700000|2022-07-12 08:15:00|11696.01|11696.01|11703.8|11703.8|11705.79|11705.79|11696.01|11696.01|0
1657614000000|2022-07-12 08:20:00|11701.81|11701.81|11733.27|11733.27|11733.27|11733.27|11696.5|11696.5|0
1657614300000|2022-07-12 08:25:00|11729.29|11729.29|11727.35|11727.35|11735.27|11735.27|11727.35|11727.35|0
1657614600000|2022-07-12 08:30:00|11726.13|11726.13|11712.69|11712.69|11727.04|11727.04|11712.69|11712.69|0
1657614900000|2022-07-12 08:35:00|11714.03|11714.03|11725.42|11725.42|11728.74|11728.74|11714.03|11714.03|0
1657615200000|2022-07-12 08:40:00|11715.48|11715.48|11727.96|11727.96|11727.96|11727.96|11714.15|11714.15|0
1657615500000|2022-07-12 08:45:00|11729.95|11729.95|11737.48|11737.48|11745.44|11745.44|11725.07|11725.07|0
1657615800000|2022-07-12 08:50:00|11737.7|11737.7|11725.93|11725.93|11739.03|11739.03|11725.93|11725.93|0
1657616100000|2022-07-12 08:55:00|11725.39|11725.39|11738.94|11738.94|11738.94|11738.94|11725.39|11725.39|0
1657616400000|2022-07-12 09:00:00|11739.48|11739.48|11723.05|11723.05|11739.48|11739.48|11703.79|11703.79|0
1657616700000|2022-07-12 09:05:00|11729.01|11729.01|11737.44|11737.44|11743.41|11743.41|11729.01|11729.01|0
1657617000000|2022-07-12 09:10:00|11736.11|11736.11|11737.87|11737.87|11746.44|11746.44|11736.11|11736.11|0
1657617300000|2022-07-12 09:15:00|11737.33|11737.33|11753.38|11753.38|11755.54|11755.54|11737.33|11737.33|0
1657617600000|2022-07-12 09:20:00|11751.4|11751.4|11742.98|11742.98|11755.14|11755.14|11740.99|11740.99|0
1657617900000|2022-07-12 09:25:00|11740.99|11740.99|11739.19|11739.19|11744.99|11744.99|11739.19|11739.19|0
1657618200000|2022-07-12 09:30:00|11737.86|11737.86|11729.55|11729.55|11738.06|11738.06|11729.55|11729.55|0
1657618500000|2022-07-12 09:35:00|11728.82|11728.82|11712.91|11712.91|11731.98|11731.98|11712.91|11712.91|0
1657618800000|2022-07-12 09:40:00|11713.58|11713.58|11708.97|11708.97|11718.91|11718.91|11701.65|11701.65|0
1657619100000|2022-07-12 09:45:00|11706.97|11706.97|11696.54|11696.54|11707.39|11707.39|11691.4|11691.4|0
1657619400000|2022-07-12 09:50:00|11706.48|11706.48|11698.31|11698.31|11711.81|11711.81|11690.99|11690.99|0
1657619700000|2022-07-12 09:55:00|11696.31|11696.31|11700.85|11700.85|11710.86|11710.86|11696.31|11696.31|0
1657620000000|2022-07-12 10:00:00|11706.82|11706.82|11696.86|11696.86|11706.82|11706.82|11696.86|11696.86|0
1657620300000|2022-07-12 10:05:00|11694.87|11694.87|11691.91|11691.91|11699.87|11699.87|11686.6|11686.6|0
1657620600000|2022-07-12 10:10:00|11691.48|11691.48|11698.53|11698.53|11705.29|11705.29|11691.06|11691.06|0
1657620900000|2022-07-12 10:15:00|11700.53|11700.53|11695.22|11695.22|11700.53|11700.53|11690.59|11690.59|0
1657621200000|2022-07-12 10:20:00|11695.83|11695.83|11703.1|11703.1|11704.38|11704.38|11694.48|11694.48|0
1657621500000|2022-07-12 10:25:00|11704.44|11704.44|11715.85|11715.85|11715.85|11715.85|11702.44|11702.44|0
1657621800000|2022-07-12 10:30:00|11716.06|11716.06|11698.49|11698.49|11719.15|11719.15|11698.49|11698.49|0
1657622100000|2022-07-12 10:35:00|11696.5|11696.5|11704.45|11704.45|11704.45|11704.45|11696.5|11696.5|0
1657622400000|2022-07-12 10:40:00|11712.41|11712.41|11716.02|11716.02|11718.18|11718.18|11712.41|11712.41|0
1657622700000|2022-07-12 10:45:00|11714.68|11714.68|11722.32|11722.32|11722.34|11722.34|11714.68|11714.68|0
1657623000000|2022-07-12 10:50:00|11724.31|11724.31|11712.48|11712.48|11724.31|11724.31|11709.68|11709.68|0
1657623300000|2022-07-12 10:55:00|11712.06|11712.06|11746.38|11746.38|11746.38|11746.38|11711.86|11711.86|0
1657623600000|2022-07-12 11:00:00|11740.41|11740.41|11740.86|11740.86|11744.39|11744.39|11740.41|11740.41|0
1657623900000|2022-07-12 11:05:00|11741.47|11741.47|11733.52|11733.52|11741.47|11741.47|11718.98|11718.98|0
1657624200000|2022-07-12 11:10:00|11734.19|11734.19|11739.1|11739.1|11743.07|11743.07|11732.2|11732.2|0
1657624500000|2022-07-12 11:15:00|11738.56|11738.56|11737.96|11737.96|11738.57|11738.57|11734.58|11734.58|0
1657624800000|2022-07-12 11:20:00|11741.94|11741.94|11748.87|11748.87|11758.21|11758.21|11741.94|11741.94|0
1657625100000|2022-07-12 11:25:00|11750.86|11750.86|11756.16|11756.16|11757.45|11757.45|11750.86|11750.86|0
1657625400000|2022-07-12 11:30:00|11755.49|11755.49|11775.97|11775.97|11775.97|11775.97|11755.49|11755.49|0
1657625700000|2022-07-12 11:35:00|11775.31|11775.31|11798.84|11798.84|11798.84|11798.84|11775.31|11775.31|0
1657626000000|2022-07-12 11:40:00|11799.5|11799.5|11775.01|11775.01|11799.5|11799.5|11775.01|11775.01|0
1657626300000|2022-07-12 11:45:00|11773.03|11773.03|11759.1|11759.1|11773.03|11773.03|11759.1|11759.1|0
1657626600000|2022-07-12 11:50:00|11763.08|11763.08|11761.37|11761.37|11773.3|11773.3|11759.86|11759.86|0
1657626900000|2022-07-12 11:55:00|11765.35|11765.35|11764.14|11764.14|11772.64|11772.64|11761.3|11761.3|0
1657627200000|2022-07-12 12:00:00|11766.14|11766.14|11772.48|11772.48|11777.13|11777.13|11766.14|11766.14|0
1657627500000|2022-07-12 12:05:00|11773.82|11773.82|11765.02|11765.02|11773.82|11773.82|11761.2|11761.2|0
1657627800000|2022-07-12 12:10:00|11769|11769|11755.97|11755.97|11769|11769|11753.98|11753.98|0
1657628100000|2022-07-12 12:15:00|11759.95|11759.95|11754.03|11754.03|11760.56|11760.56|11751.37|11751.37|0
1657628400000|2022-07-12 12:20:00|11756.02|11756.02|11756.02|11756.02|11756.02|11756.02|11756.02|11756.02|0
1657628700000|2022-07-12 12:25:00|11756.63|11756.63|11749.04|11749.04|11756.63|11756.63|11741.09|11741.09|0
1657629000000|2022-07-12 12:30:00|11747.82|11747.82|11742.54|11742.54|11751.18|11751.18|11740.58|11740.58|0
1657629300000|2022-07-12 12:35:00|11738.56|11738.56|11750.31|11750.31|11750.31|11750.31|11738.56|11738.56|0
1657629600000|2022-07-12 12:40:00|11749.64|11749.64|11741.08|11741.08|11749.64|11749.64|11738.32|11738.32|0
1657629900000|2022-07-12 12:45:00|11743.08|11743.08|11740.47|11740.47|11743.08|11743.08|11737.11|11737.11|0
1657630200000|2022-07-12 12:50:00|11743.14|11743.14|11735.78|11735.78|11743.14|11743.14|11735.11|11735.11|0
1657630500000|2022-07-12 12:55:00|11739.76|11739.76|11734|11734|11743.23|11743.23|11734|11734|0
1657630800000|2022-07-12 13:00:00|11732.01|11732.01|11733.32|11733.32|11736.64|11736.64|11727.37|11727.37|0
1657631100000|2022-07-12 13:05:00|11734.54|11734.54|11739.15|11739.15|11739.15|11739.15|11732.56|11732.56|0
1657631400000|2022-07-12 13:10:00|11741.15|11741.15|11756.03|11756.03|11775.15|11775.15|11741.15|11741.15|0
1657631700000|2022-07-12 13:15:00|11754.04|11754.04|11749.72|11749.72|11758.02|11758.02|11744.95|11744.95|0
1657632000000|2022-07-12 13:20:00|11750.39|11750.39|11746.35|11746.35|11760.23|11760.23|11746.35|11746.35|0
1657632300000|2022-07-12 13:25:00|11748.34|11748.34|11757.88|11757.88|11769.81|11769.81|11748.34|11748.34|0
1657632600000|2022-07-12 13:30:00|11771.8|11771.8|11776.22|11776.22|11787.75|11787.75|11765.75|11765.75|0
1657632900000|2022-07-12 13:35:00|11776.89|11776.89|11789.83|11789.83|11797.63|11797.63|11776.89|11776.89|0
1657633200000|2022-07-12 13:40:00|11790.37|11790.37|11765.64|11765.64|11792.02|11792.02|11765.64|11765.64|0
1657633500000|2022-07-12 13:45:00|11767.63|11767.63|11778.36|11778.36|11778.37|11778.37|11766.61|11766.61|0
1657633800000|2022-07-12 13:50:00|11777.69|11777.69|11777.12|11777.12|11787.04|11787.04|11771.73|11771.73|0
1657634100000|2022-07-12 13:55:00|11775.13|11775.13|11730.49|11730.49|11775.13|11775.13|11730.49|11730.49|0
1657634400000|2022-07-12 14:00:00|11728.51|11728.51|11720.37|11720.37|11740.14|11740.14|11720.37|11720.37|0
1657634700000|2022-07-12 14:05:00|11718.38|11718.38|11732.14|11732.14|11746.61|11746.61|11716.69|11716.69|0
1657635000000|2022-07-12 14:10:00|11730.15|11730.15|11751.58|11751.58|11755.55|11755.55|11723.69|11723.69|0
1657635300000|2022-07-12 14:15:00|11750.97|11750.97|11759.67|11759.67|11761.66|11761.66|11744.35|11744.35|0
1657635600000|2022-07-12 14:20:00|11760.28|11760.28|11756.66|11756.66|11763.61|11763.61|11752.75|11752.75|0
1657635900000|2022-07-12 14:25:00|11760.64|11760.64|11753.42|11753.42|11760.64|11760.64|11746.54|11746.54|0
1657636200000|2022-07-12 14:30:00|11755.41|11755.41|11778.89|11778.89|11778.89|11778.89|11754.78|11754.78|0
1657636500000|2022-07-12 14:35:00|11779.43|11779.43|11766.96|11766.96|11783.58|11783.58|11766.96|11766.96|0
1657636800000|2022-07-12 14:40:00|11768.95|11768.95|11764.22|11764.22|11774.87|11774.87|11759.38|11759.38|0
1657637100000|2022-07-12 14:45:00|11765.55|11765.55|11763.48|11763.48|11770.07|11770.07|11756.18|11756.18|0
1657637400000|2022-07-12 14:50:00|11764.15|11764.15|11756.06|11756.06|11764.15|11764.15|11756.06|11756.06|0
1657637700000|2022-07-12 14:55:00|11758.05|11758.05|11764.58|11764.58|11766.57|11766.57|11758.05|11758.05|0
1657638000000|2022-07-12 15:00:00|11765.12|11765.12|11757.34|11757.34|11765.83|11765.83|11752.14|11752.14|0
1657638300000|2022-07-12 15:05:00|11758.19|11758.19|11762.63|11762.63|11766.67|11766.67|11758.19|11758.19|0
1657638600000|2022-07-12 15:10:00|11764.62|11764.62|11775.99|11775.99|11779.3|11779.3|11764.57|11764.57|0
1657638900000|2022-07-12 15:15:00|11776.4|11776.4|11770.03|11770.03|11776.4|11776.4|11770.03|11770.03|0
1657639200000|2022-07-12 15:20:00|11769.36|11769.36|11753.53|11753.53|11770.7|11770.7|11753.53|11753.53|0
1657639500000|2022-07-12 15:25:00|11754.14|11754.14|11762.22|11762.22|11762.42|11762.42|11754.14|11754.14|0
1657696500000|2022-07-13 07:15:00|11848.83|11848.83|11835|11835|11878.26|11878.26|11831.65|11831.65|0
1657696800000|2022-07-13 07:20:00|11831.02|11831.02|11832.49|11832.49|11851.66|11851.66|11804.43|11804.43|0
1657697100000|2022-07-13 07:25:00|11840.45|11840.45|11837.01|11837.01|11844.43|11844.43|11819.18|11819.18|0
1657697400000|2022-07-13 07:30:00|11837.68|11837.68|11839.83|11839.83|11842.52|11842.52|11825.07|11825.07|0
1657697700000|2022-07-13 07:35:00|11842.5|11842.5|11862.49|11862.49|11872.99|11872.99|11838.51|11838.51|0
1657698000000|2022-07-13 07:40:00|11863.82|11863.82|11878.4|11878.4|11879.74|11879.74|11857.25|11857.25|0
1657698300000|2022-07-13 07:45:00|11876.78|11876.78|11872.12|11872.12|11880.72|11880.72|11859.6|11859.6|0
1657698600000|2022-07-13 07:50:00|11870.78|11870.78|11878.02|11878.02|11878.69|11878.69|11850.44|11850.44|0
1657698900000|2022-07-13 07:55:00|11876.02|11876.02|11859.67|11859.67|11876.02|11876.02|11859.06|11859.06|0
1657699200000|2022-07-13 08:00:00|11859.13|11859.13|11834.62|11834.62|11859.13|11859.13|11832.71|11832.71|0
1657699500000|2022-07-13 08:05:00|11837.28|11837.28|11821.16|11821.16|11837.28|11837.28|11818.5|11818.5|0
1657699800000|2022-07-13 08:10:00|11817.18|11817.18|11819.33|11819.33|11825.32|11825.32|11813.16|11813.16|0
1657700100000|2022-07-13 08:15:00|11823.31|11823.31|11837.44|11837.44|11838.05|11838.05|11815.99|11815.99|0
1657700400000|2022-07-13 08:20:00|11836.83|11836.83|11830.49|11830.49|11836.83|11836.83|11816.65|11816.65|0
1657700700000|2022-07-13 08:25:00|11838.44|11838.44|11858.22|11858.22|11860.89|11860.89|11836.58|11836.58|0
1657701000000|2022-07-13 08:30:00|11855.55|11855.55|11869.33|11869.33|11869.33|11869.33|11855.55|11855.55|0
1657701300000|2022-07-13 08:35:00|11867.34|11867.34|11894.94|11894.94|11898.92|11898.92|11867.34|11867.34|0
1657701600000|2022-07-13 08:40:00|11896.93|11896.93|11871.09|11871.09|11897.6|11897.6|11870.3|11870.3|0
1657701900000|2022-07-13 08:45:00|11869.1|11869.1|11898.48|11898.48|11899.39|11899.39|11867.11|11867.11|0
1657702200000|2022-07-13 08:50:00|11900.47|11900.47|11918.27|11918.27|11930.03|11930.03|11900.47|11900.47|0
1657702500000|2022-07-13 08:55:00|11916.28|11916.28|11925.66|11925.66|11928.8|11928.8|11911.64|11911.64|0
1657702800000|2022-07-13 09:00:00|11923.67|11923.67|11939.57|11939.57|11942.24|11942.24|11916.37|11916.37|0
1657703100000|2022-07-13 09:05:00|11941.58|11941.58|11943.62|11943.62|11953.57|11953.57|11930.3|11930.3|0
1657703400000|2022-07-13 09:10:00|11942.95|11942.95|11929.5|11929.5|11948.26|11948.26|11928.78|11928.78|0
1657703700000|2022-07-13 09:15:00|11928.17|11928.17|11926.39|11926.39|11929.05|11929.05|11920.2|11920.2|0
1657704000000|2022-07-13 09:20:00|11924.4|11924.4|11934.88|11934.88|11943.27|11943.27|11924.4|11924.4|0
1657704300000|2022-07-13 09:25:00|11936.22|11936.22|11952.96|11952.96|11952.96|11952.96|11936.22|11936.22|0
1657704600000|2022-07-13 09:30:00|11955.63|11955.63|11947.83|11947.83|11959.6|11959.6|11943.02|11943.02|0
1657704900000|2022-07-13 09:35:00|11949.82|11949.82|11956.68|11956.68|11956.68|11956.68|11948.04|11948.04|0
1657705200000|2022-07-13 09:40:00|11956.14|11956.14|11949.34|11949.34|11959.19|11959.19|11945.89|11945.89|0
1657705500000|2022-07-13 09:45:00|11950.68|11950.68|11956.55|11956.55|11957.89|11957.89|11950.68|11950.68|0
1657705800000|2022-07-13 09:50:00|11955.22|11955.22|11949.92|11949.92|11955.22|11955.22|11939.42|11939.42|0
1657706100000|2022-07-13 09:55:00|11948.59|11948.59|11934.63|11934.63|11948.59|11948.59|11933.14|11933.14|0
1657706400000|2022-07-13 10:00:00|11935.17|11935.17|11932.5|11932.5|11939.69|11939.69|11932.5|11932.5|0
1657706700000|2022-07-13 10:05:00|11935.17|11935.17|11937.81|11937.81|11937.81|11937.81|11933.83|11933.83|0
1657707000000|2022-07-13 10:10:00|11935.82|11935.82|11932.86|11932.86|11935.82|11935.82|11927.53|11927.53|0
1657707300000|2022-07-13 10:15:00|11936.84|11936.84|11940.12|11940.12|11942.79|11942.79|11936.84|11936.84|0
1657707600000|2022-07-13 10:20:00|11932.16|11932.16|11935.4|11935.4|11936.76|11936.76|11930.38|11930.38|0
1657707900000|2022-07-13 10:25:00|11933.78|11933.78|11912.71|11912.71|11933.78|11933.78|11912.64|11912.64|0
1657708200000|2022-07-13 10:30:00|11916.69|11916.69|11910.96|11910.96|11921.35|11921.35|11910.96|11910.96|0
1657708500000|2022-07-13 10:35:00|11909.63|11909.63|11908.61|11908.61|11914.7|11914.7|11903.12|11903.12|0
1657708800000|2022-07-13 10:40:00|11910.6|11910.6|11927.95|11927.95|11927.95|11927.95|11910.6|11910.6|0
1657709100000|2022-07-13 10:45:00|11929.17|11929.17|11925.6|11925.6|11929.17|11929.17|11925.19|11925.19|0
1657709400000|2022-07-13 10:50:00|11926.94|11926.94|11929.58|11929.58|11930.8|11930.8|11926.94|11926.94|0
1657709700000|2022-07-13 10:55:00|11928.5|11928.5|11920.29|11920.29|11929.04|11929.04|11920.29|11920.29|0
1657710000000|2022-07-13 11:00:00|11919.21|11919.21|11913.37|11913.37|11919.75|11919.75|11913.37|11913.37|0
1657710300000|2022-07-13 11:05:00|11913.17|11913.17|11906.49|11906.49|11913.58|11913.58|11906.28|11906.28|0
1657710600000|2022-07-13 11:10:00|11908.47|11908.47|11936.5|11936.5|11939.82|11939.82|11906.49|11906.49|0
1657710900000|2022-07-13 11:15:00|11935.96|11935.96|11927.32|11927.32|11937|11937|11927.32|11927.32|0
1657711200000|2022-07-13 11:20:00|11926.71|11926.71|11918.56|11918.56|11929.38|11929.38|11918.56|11918.56|0
1657711500000|2022-07-13 11:25:00|11917.96|11917.96|11917.83|11917.83|11918.37|11918.37|11907.47|11907.47|0
1657711800000|2022-07-13 11:30:00|11917.29|11917.29|11922.44|11922.44|11925.11|11925.11|11917.29|11917.29|0
1657712100000|2022-07-13 11:35:00|11922.85|11922.85|11918.91|11918.91|11925.38|11925.38|11914.9|11914.9|0
1657712400000|2022-07-13 11:40:00|11922.89|11922.89|11930.08|11930.08|11930.08|11930.08|11922.12|11922.12|0
1657712700000|2022-07-13 11:45:00|11926.1|11926.1|11941|11941|11941|11941|11926.1|11926.1|0
1657713000000|2022-07-13 11:50:00|11937.02|11937.02|11938.12|11938.12|11938.12|11938.12|11931.5|11931.5|0
1657713300000|2022-07-13 11:55:00|11940.11|11940.11|11946.95|11946.95|11950.92|11950.92|11940.11|11940.11|0
1657713600000|2022-07-13 12:00:00|11948.28|11948.28|11959.4|11959.4|11960.94|11960.94|11948.28|11948.28|0
1657713900000|2022-07-13 12:05:00|11960.73|11960.73|11965.36|11965.36|11972.68|11972.68|11959.81|11959.81|0
1657714200000|2022-07-13 12:10:00|11968.03|11968.03|11969.71|11969.71|11969.71|11969.71|11963.38|11963.38|0
1657714500000|2022-07-13 12:15:00|11975.05|11975.05|11970.87|11970.87|11975.05|11975.05|11969.09|11969.09|0
1657714800000|2022-07-13 12:20:00|11968.88|11968.88|11956.29|11956.29|11974.87|11974.87|11954.3|11954.3|0
1657715100000|2022-07-13 12:25:00|11954.96|11954.96|12002.95|12002.95|12027.97|12027.97|11954.96|11954.96|0
1657715400000|2022-07-13 12:30:00|12005.62|12005.62|11887.82|11887.82|12005.62|12005.62|11887.82|11887.82|0
1657715700000|2022-07-13 12:35:00|11887.62|11887.62|11844.77|11844.77|11887.62|11887.62|11844.77|11844.77|0
1657716000000|2022-07-13 12:40:00|11843.74|11843.74|11801.34|11801.34|11843.74|11843.74|11791.37|11791.37|0
1657716300000|2022-07-13 12:45:00|11797.37|11797.37|11804.97|11804.97|11804.97|11804.97|11792.21|11792.21|0
1657716600000|2022-07-13 12:50:00|11806.3|11806.3|11825.83|11825.83|11825.83|11825.83|11806.3|11806.3|0
1657716900000|2022-07-13 12:55:00|11826.24|11826.24|11853.62|11853.62|11854.89|11854.89|11826.24|11826.24|0
1657717200000|2022-07-13 13:00:00|11854.84|11854.84|11879.21|11879.21|11880.55|11880.55|11854.84|11854.84|0
1657717500000|2022-07-13 13:05:00|11883.19|11883.19|11866.09|11866.09|11883.19|11883.19|11866.09|11866.09|0
1657717800000|2022-07-13 13:10:00|11864.1|11864.1|11869.67|11869.67|11871|11871|11855.07|11855.07|0
1657718100000|2022-07-13 13:15:00|11869.13|11869.13|11864.02|11864.02|11878.95|11878.95|11858.68|11858.68|0
1657718400000|2022-07-13 13:20:00|11867.99|11867.99|11828.84|11828.84|11867.99|11867.99|11828.32|11828.32|0
1657718700000|2022-07-13 13:25:00|11830.17|11830.17|11828.32|11828.32|11836.01|11836.01|11828.32|11828.32|0
1657719000000|2022-07-13 13:30:00|11827.1|11827.1|11837.48|11837.48|11853.02|11853.02|11826.48|11826.48|0
1657719300000|2022-07-13 13:35:00|11832.05|11832.05|11868.39|11868.39|11871.06|11871.06|11821.8|11821.8|0
1657719600000|2022-07-13 13:40:00|11870.38|11870.38|11853.59|11853.59|11872.62|11872.62|11853.59|11853.59|0
1657719900000|2022-07-13 13:45:00|11854|11854|11887.95|11887.95|11887.95|11887.95|11838.87|11838.87|0
1657720200000|2022-07-13 13:50:00|11889.94|11889.94|11864.34|11864.34|11889.94|11889.94|11864.34|11864.34|0
1657720500000|2022-07-13 13:55:00|11863.73|11863.73|11869.32|11869.32|11870.76|11870.76|11851.17|11851.17|0
1657720800000|2022-07-13 14:00:00|11871.31|11871.31|11885.83|11885.83|11894.41|11894.41|11858.51|11858.51|0
1657721100000|2022-07-13 14:05:00|11879.87|11879.87|11856.41|11856.41|11881.86|11881.86|11854.42|11854.42|0
1657721400000|2022-07-13 14:10:00|11855.8|11855.8|11900.38|11900.38|11902.28|11902.28|11855.8|11855.8|0
1657721700000|2022-07-13 14:15:00|11898.43|11898.43|11867.4|11867.4|11898.43|11898.43|11867.4|11867.4|0
1657722000000|2022-07-13 14:20:00|11866.55|11866.55|11878.75|11878.75|11880.74|11880.74|11862.47|11862.47|0
1657722300000|2022-07-13 14:25:00|11874.78|11874.78|11895.69|11895.69|11902.99|11902.99|11872.11|11872.11|0
1657722600000|2022-07-13 14:30:00|11897.03|11897.03|11910.3|11910.3|11910.84|11910.84|11894.43|11894.43|0
1657722900000|2022-07-13 14:35:00|11916.26|11916.26|11926.76|11926.76|11926.99|11926.99|11916.26|11916.26|0
1657723200000|2022-07-13 14:40:00|11928.75|11928.75|11963.14|11963.14|11963.14|11963.14|11928.75|11928.75|0
1657723500000|2022-07-13 14:45:00|11964.76|11964.76|11979.56|11979.56|11979.56|11979.56|11958.79|11958.79|0
1657723800000|2022-07-13 14:50:00|11977.57|11977.57|12000.19|12000.19|12011.57|12011.57|11977.57|11977.57|0
1657724100000|2022-07-13 14:55:00|11998.2|11998.2|12011.91|12011.91|12022.59|12022.59|11998.2|11998.2|0
1657724400000|2022-07-13 15:00:00|12012.52|12012.52|12025.17|12025.17|12025.17|12025.17|12006.67|12006.67|0
1657724700000|2022-07-13 15:05:00|12023.19|12023.19|12031.01|12031.01|12045.68|12045.68|12021.2|12021.2|0
1657725000000|2022-07-13 15:10:00|12033|12033|12037.96|12037.96|12038.68|12038.68|12029.63|12029.63|0
1657725300000|2022-07-13 15:15:00|12041.97|12041.97|12042.98|12042.98|12050.88|12050.88|12040.99|12040.99|0
1657725600000|2022-07-13 15:20:00|12044.97|12044.97|12057.11|12057.11|12061.15|12061.15|12044.97|12044.97|0
1657725900000|2022-07-13 15:25:00|12059.09|12059.09|12069.15|12069.15|12074.48|12074.48|12059.09|12059.09|0
1657782900000|2022-07-14 07:15:00|11990.19|11990.19|12022.72|12022.72|12023.13|12023.13|11990.19|11990.19|0
1657783200000|2022-07-14 07:20:00|12028.06|12028.06|12025.35|12025.35|12036.01|12036.01|12017.22|12017.22|0
1657783500000|2022-07-14 07:25:00|12028.02|12028.02|12062.54|12062.54|12062.54|12062.54|12028.02|12028.02|0
1657783800000|2022-07-14 07:30:00|12063.58|12063.58|12031.48|12031.48|12063.58|12063.58|12031.48|12031.48|0
1657784100000|2022-07-14 07:35:00|12036.82|12036.82|12065.17|12065.17|12069.15|12069.15|12036.82|12036.82|0
1657784400000|2022-07-14 07:40:00|12061.17|12061.17|12069.44|12069.44|12072.53|12072.53|12061.17|12061.17|0
1657784700000|2022-07-14 07:45:00|12069.86|12069.86|12054.5|12054.5|12069.86|12069.86|12052.51|12052.51|0
1657785000000|2022-07-14 07:50:00|12054.71|12054.71|12042.07|12042.07|12067.27|12067.27|12042.07|12042.07|0
1657785300000|2022-07-14 07:55:00|12041.53|12041.53|12042.35|12042.35|12044.34|12044.34|12029.19|12029.19|0
1657785600000|2022-07-14 08:00:00|12038.37|12038.37|12057.49|12057.49|12057.49|12057.49|12035.7|12035.7|0
1657785900000|2022-07-14 08:05:00|12055.5|12055.5|12050.41|12050.41|12060.25|12060.25|12046.18|12046.18|0
1657786200000|2022-07-14 08:10:00|12052.4|12052.4|12047.06|12047.06|12053.02|12053.02|12045.07|12045.07|0
1657786500000|2022-07-14 08:15:00|12046.02|12046.02|12052.43|12052.43|12057.72|12057.72|12044.52|12044.52|0
1657786800000|2022-07-14 08:20:00|12050.44|12050.44|12047.37|12047.37|12061.7|12061.7|12047.37|12047.37|0
1657787100000|2022-07-14 08:25:00|12048.71|12048.71|12052.53|12052.53|12053.76|12053.76|12041.25|12041.25|0
1657787400000|2022-07-14 08:30:00|12048.55|12048.55|12035.39|12035.39|12048.55|12048.55|12035.39|12035.39|0
1657787700000|2022-07-14 08:35:00|12025.45|12025.45|12022.97|12022.97|12033.28|12033.28|12020.86|12020.86|0
1657788000000|2022-07-14 08:40:00|12017|12017|11998.65|11998.65|12022.68|12022.68|11998.65|11998.65|0
1657788300000|2022-07-14 08:45:00|11994.67|11994.67|11996.33|11996.33|12000.31|12000.31|11994.67|11994.67|0
1657788600000|2022-07-14 08:50:00|11992.33|11992.33|11990.74|11990.74|11994.07|11994.07|11988.76|11988.76|0
1657788900000|2022-07-14 08:55:00|11991.96|11991.96|12016.85|12016.85|12028.13|12028.13|11991.21|11991.21|0
1657789200000|2022-07-14 09:00:00|12017.25|12017.25|12028.11|12028.11|12028.11|12028.11|12011.42|12011.42|0
1657789500000|2022-07-14 09:05:00|12030.1|12030.1|12032.54|12032.54|12032.54|12032.54|12018.15|12018.15|0
1657789800000|2022-07-14 09:10:00|12029.88|12029.88|12018.13|12018.13|12029.9|12029.9|12018.13|12018.13|0
1657790100000|2022-07-14 09:15:00|12019.47|12019.47|12010.95|12010.95|12026.96|12026.96|12010.95|12010.95|0
1657790400000|2022-07-14 09:20:00|12011.56|12011.56|12024.32|12024.32|12027.67|12027.67|12011.56|12011.56|0
1657790700000|2022-07-14 09:25:00|12024.92|12024.92|11995.65|11995.65|12024.92|12024.92|11995.65|11995.65|0
1657791000000|2022-07-14 09:30:00|11999.63|11999.63|11992.97|11992.97|12000.95|12000.95|11992.97|11992.97|0
1657791300000|2022-07-14 09:35:00|11994.01|11994.01|11986.77|11986.77|11994.21|11994.21|11986.77|11986.77|0
1657791600000|2022-07-14 09:40:00|11982.79|11982.79|11983.62|11983.62|11988.28|11988.28|11981.03|11981.03|0
1657791900000|2022-07-14 09:45:00|11979.62|11979.62|11989.7|11989.7|11989.7|11989.7|11979.62|11979.62|0
1657792200000|2022-07-14 09:50:00|11991.33|11991.33|12004|12004|12004|12004|11991.33|11991.33|0
1657792500000|2022-07-14 09:55:00|12005.33|12005.33|12015.8|12015.8|12015.8|12015.8|12005.33|12005.33|0
1657792800000|2022-07-14 10:00:00|12017.79|12017.79|12009.22|12009.22|12017.79|12017.79|12009.22|12009.22|0
1657793100000|2022-07-14 10:05:00|12011.05|12011.05|12017.06|12017.06|12025.04|12025.04|12011.05|12011.05|0
1657793400000|2022-07-14 10:10:00|12021.04|12021.04|12025.03|12025.03|12025.03|12025.03|12021.04|12021.04|0
1657793700000|2022-07-14 10:15:00|12023.69|12023.69|12034.86|12034.86|12034.86|12034.86|12023.69|12023.69|0
1657794000000|2022-07-14 10:20:00|12036.19|12036.19|12025.96|12025.96|12036.25|12036.25|12016.69|12016.69|0
1657794300000|2022-07-14 10:25:00|12028.4|12028.4|12033.03|12033.03|12037|12037|12024.39|12024.39|0
1657794600000|2022-07-14 10:30:00|12037|12037|12031.64|12031.64|12037|12037|12027.03|12027.03|0
1657794900000|2022-07-14 10:35:00|12030.42|12030.42|12033.9|12033.9|12035.89|12035.89|12023.96|12023.96|0
1657795200000|2022-07-14 10:40:00|12035.12|12035.12|12030.56|12030.56|12043.08|12043.08|12030.56|12030.56|0
1657795500000|2022-07-14 10:45:00|12030.35|12030.35|12037.5|12037.5|12042.96|12042.96|12028.92|12028.92|0
1657795800000|2022-07-14 10:50:00|12033.52|12033.52|12030.13|12030.13|12033.88|12033.88|12028.57|12028.57|0
1657796100000|2022-07-14 10:55:00|12031.35|12031.35|12036.85|12036.85|12038.84|12038.84|12030.81|12030.81|0
1657796400000|2022-07-14 11:00:00|12042.82|12042.82|12053.64|12053.64|12053.64|12053.64|12042.82|12042.82|0
1657796700000|2022-07-14 11:05:00|12045.68|12045.68|12050.36|12050.36|12050.36|12050.36|12039.71|12039.71|0
1657797000000|2022-07-14 11:10:00|12049.82|12049.82|12060.42|12060.42|12062.41|12062.41|12043.24|12043.24|0
1657797300000|2022-07-14 11:15:00|12063.09|12063.09|12067.65|12067.65|12078.02|12078.02|12062.18|12062.18|0
1657797600000|2022-07-14 11:20:00|12063.65|12063.65|12072.14|12072.14|12072.14|12072.14|12051.95|12051.95|0
1657797900000|2022-07-14 11:25:00|12070.15|12070.15|12046.31|12046.31|12070.15|12070.15|12045.48|12045.48|0
1657798200000|2022-07-14 11:30:00|12046.1|12046.1|12041.51|12041.51|12062.97|12062.97|12035.52|12035.52|0
1657798500000|2022-07-14 11:35:00|12037.53|12037.53|12051.77|12051.77|12051.77|12051.77|12037.53|12037.53|0
1657798800000|2022-07-14 11:40:00|12050.44|12050.44|12061.01|12061.01|12062.37|12062.37|12050.44|12050.44|0
1657799100000|2022-07-14 11:45:00|12058.34|12058.34|12064.88|12064.88|12068.86|12068.86|12058.34|12058.34|0
1657799400000|2022-07-14 11:50:00|12060.87|12060.87|12059.58|12059.58|12067.47|12067.47|12057.5|12057.5|0
1657799700000|2022-07-14 11:55:00|12059.37|12059.37|12044.07|12044.07|12059.37|12059.37|12042.73|12042.73|0
1657800000000|2022-07-14 12:00:00|12045.4|12045.4|12013.33|12013.33|12047.28|12047.28|12013.33|12013.33|0
1657800300000|2022-07-14 12:05:00|12015.31|12015.31|11986.43|11986.43|12016.13|12016.13|11986.43|11986.43|0
1657800600000|2022-07-14 12:10:00|11984.44|11984.44|11993.71|11993.71|11993.71|11993.71|11983.74|11983.74|0
1657800900000|2022-07-14 12:15:00|11989.73|11989.73|11989.58|11989.58|11994.92|11994.92|11986.54|11986.54|0
1657801200000|2022-07-14 12:20:00|11985.6|11985.6|11956.9|11956.9|11985.6|11985.6|11956.9|11956.9|0
1657801500000|2022-07-14 12:25:00|11958.89|11958.89|11943.67|11943.67|11962.87|11962.87|11941.62|11941.62|0
1657801800000|2022-07-14 12:30:00|11945.68|11945.68|11936.95|11936.95|11960.63|11960.63|11936.95|11936.95|0
1657802100000|2022-07-14 12:35:00|11934.96|11934.96|11935.31|11935.31|11936.63|11936.63|11923.46|11923.46|0
1657802400000|2022-07-14 12:40:00|11921.39|11921.39|11883.48|11883.48|11921.39|11921.39|11883.48|11883.48|0
1657802700000|2022-07-14 12:45:00|11882.87|11882.87|11912.04|11912.04|11912.04|11912.04|11880.78|11880.78|0
1657803000000|2022-07-14 12:50:00|11909.37|11909.37|11910.34|11910.34|11911.55|11911.55|11904.84|11904.84|0
1657803300000|2022-07-14 12:55:00|11911.67|11911.67|11907.99|11907.99|11913.31|11913.31|11901.54|11901.54|0
1657803600000|2022-07-14 13:00:00|11905.32|11905.32|11925.94|11925.94|11925.94|11925.94|11903.2|11903.2|0
1657803900000|2022-07-14 13:05:00|11924.86|11924.86|11903.31|11903.31|11929.64|11929.64|11896.45|11896.45|0
1657804200000|2022-07-14 13:10:00|11911.27|11911.27|11926.56|11926.56|11926.56|11926.56|11906.25|11906.25|0
1657804500000|2022-07-14 13:15:00|11925.92|11925.92|11936.6|11936.6|11941.18|11941.18|11925.92|11925.92|0
1657804800000|2022-07-14 13:20:00|11930.63|11930.63|11934.81|11934.81|11934.81|11934.81|11925.41|11925.41|0
1657805100000|2022-07-14 13:25:00|11938.79|11938.79|11933.6|11933.6|11942.16|11942.16|11933.6|11933.6|0
1657805400000|2022-07-14 13:30:00|11929.62|11929.62|11918.39|11918.39|11953.46|11953.46|11910.67|11910.67|0
1657805700000|2022-07-14 13:35:00|11914.41|11914.41|11888.2|11888.2|11914.41|11914.41|11884.15|11884.15|0
1657806000000|2022-07-14 13:40:00|11890.19|11890.19|11867.45|11867.45|11903.25|11903.25|11867.45|11867.45|0
1657806300000|2022-07-14 13:45:00|11866.91|11866.91|11882.15|11882.15|11892.97|11892.97|11864.92|11864.92|0
1657806600000|2022-07-14 13:50:00|11876.19|11876.19|11874.87|11874.87|11880.84|11880.84|11873.12|11873.12|0
1657806900000|2022-07-14 13:55:00|11878.85|11878.85|11852.77|11852.77|11882.83|11882.83|11849|11849|0
1657807200000|2022-07-14 14:00:00|11852.16|11852.16|11816.2|11816.2|11858.13|11858.13|11816.2|11816.2|0
1657807500000|2022-07-14 14:05:00|11813.5|11813.5|11805.57|11805.57|11813.5|11813.5|11798.97|11798.97|0
1657807800000|2022-07-14 14:10:00|11809.54|11809.54|11798.17|11798.17|11811.53|11811.53|11785.15|11785.15|0
1657808100000|2022-07-14 14:15:00|11796.83|11796.83|11799.11|11799.11|11810.24|11810.24|11791.52|11791.52|0
1657808400000|2022-07-14 14:20:00|11805.08|11805.08|11817.65|11817.65|11821.62|11821.62|11805.08|11805.08|0
1657808700000|2022-07-14 14:25:00|11817.03|11817.03|11825.15|11825.15|11825.15|11825.15|11811.69|11811.69|0
1657809000000|2022-07-14 14:30:00|11827.14|11827.14|11854.9|11854.9|11855.44|11855.44|11824.86|11824.86|0
1657809300000|2022-07-14 14:35:00|11852.23|11852.23|11836.15|11836.15|11862.85|11862.85|11834.82|11834.82|0
1657809600000|2022-07-14 14:40:00|11835.61|11835.61|11830.48|11830.48|11845.72|11845.72|11828.61|11828.61|0
1657809900000|2022-07-14 14:45:00|11832.47|11832.47|11825.24|11825.24|11832.47|11832.47|11825.02|11825.02|0
1657810200000|2022-07-14 14:50:00|11823.9|11823.9|11826.11|11826.11|11826.11|11826.11|11818.52|11818.52|0
1657810500000|2022-07-14 14:55:00|11826.65|11826.65|11839.53|11839.53|11839.53|11839.53|11826.65|11826.65|0
1657810800000|2022-07-14 15:00:00|11843.51|11843.51|11858.23|11858.23|11863.58|11863.58|11843.51|11843.51|0
1657811100000|2022-07-14 15:05:00|11856.24|11856.24|11870.72|11870.72|11871.14|11871.14|11856.24|11856.24|0
1657811400000|2022-07-14 15:10:00|11869.39|11869.39|11867.82|11867.82|11877.89|11877.89|11866.99|11866.99|0
1657811700000|2022-07-14 15:15:00|11866.58|11866.58|11865.39|11865.39|11868.06|11868.06|11851.72|11851.72|0
1657812000000|2022-07-14 15:20:00|11864.85|11864.85|11867.04|11867.04|11873.41|11873.41|11863.5|11863.5|0
1657812300000|2022-07-14 15:25:00|11867.65|11867.65|11864.18|11864.18|11874.62|11874.62|11863.79|11863.79|0
1657869300000|2022-07-15 07:15:00|11860.58|11860.58|11857.89|11857.89|11869.15|11869.15|11850.98|11850.98|0
1657869600000|2022-07-15 07:20:00|11861.87|11861.87|11892.04|11892.04|11896.69|11896.69|11860.51|11860.51|0
1657869900000|2022-07-15 07:25:00|11891.43|11891.43|11888.6|11888.6|11903.36|11903.36|11886.77|11886.77|0
1657870200000|2022-07-15 07:30:00|11896.56|11896.56|11889.16|11889.16|11908.03|11908.03|11889.16|11889.16|0
1657870500000|2022-07-15 07:35:00|11890.5|11890.5|11875.57|11875.57|11890.5|11890.5|11875.57|11875.57|0
1657870800000|2022-07-15 07:40:00|11867.61|11867.61|11844.31|11844.31|11867.61|11867.61|11844.31|11844.31|0
1657871100000|2022-07-15 07:45:00|11848.28|11848.28|11856.89|11856.89|11859.59|11859.59|11848.28|11848.28|0
1657871400000|2022-07-15 07:50:00|11856.29|11856.29|11850.22|11850.22|11856.29|11856.29|11834.41|11834.41|0
1657871700000|2022-07-15 07:55:00|11846.24|11846.24|11864.65|11864.65|11866.64|11866.64|11842.26|11842.26|0
1657872000000|2022-07-15 08:00:00|11864.86|11864.86|11876.71|11876.71|11881.48|11881.48|11864.86|11864.86|0
1657872300000|2022-07-15 08:05:00|11878.7|11878.7|11883.62|11883.62|11887.6|11887.6|11876.43|11876.43|0
1657872600000|2022-07-15 08:10:00|11879.65|11879.65|11911.92|11911.92|11913.15|11913.15|11879.65|11879.65|0
1657872900000|2022-07-15 08:15:00|11915.9|11915.9|11953.14|11953.14|11959.14|11959.14|11913.91|11913.91|0
1657873200000|2022-07-15 08:20:00|11955.13|11955.13|11952.56|11952.56|11962.97|11962.97|11951.01|11951.01|0
1657873500000|2022-07-15 08:25:00|11954.54|11954.54|11949.49|11949.49|11961.22|11961.22|11949.49|11949.49|0
1657873800000|2022-07-15 08:30:00|11955.45|11955.45|11958.69|11958.69|11966.1|11966.1|11955.45|11955.45|0
1657874100000|2022-07-15 08:35:00|11954.71|11954.71|11980.02|11980.02|11981.67|11981.67|11952.72|11952.72|0
1657874400000|2022-07-15 08:40:00|11974.05|11974.05|11980.97|11980.97|11984.38|11984.38|11973.02|11973.02|0
1657874700000|2022-07-15 08:45:00|11986.94|11986.94|11988.67|11988.67|11995.97|11995.97|11984.11|11984.11|0
1657875000000|2022-07-15 08:50:00|11990.01|11990.01|11994.64|11994.64|12006.08|12006.08|11990.01|11990.01|0
1657875300000|2022-07-15 08:55:00|11991.97|11991.97|11960.62|11960.62|11991.97|11991.97|11960.62|11960.62|0
1657875600000|2022-07-15 09:00:00|11962.61|11962.61|11964.47|11964.47|11968.16|11968.16|11954.21|11954.21|0
1657875900000|2022-07-15 09:05:00|11960.49|11960.49|11947.51|11947.51|11963.99|11963.99|11947.51|11947.51|0
1657876200000|2022-07-15 09:10:00|11948.85|11948.85|11947.52|11947.52|11950.29|11950.29|11947.52|11947.52|0
1657876500000|2022-07-15 09:15:00|11963.44|11963.44|11918.91|11918.91|11963.44|11963.44|11918.91|11918.91|0
1657876800000|2022-07-15 09:20:00|11918.7|11918.7|11919.74|11919.74|11921.73|11921.73|11901.68|11901.68|0
1657877100000|2022-07-15 09:25:00|11921.73|11921.73|11919.51|11919.51|11925.48|11925.48|11916.39|11916.39|0
1657877400000|2022-07-15 09:30:00|11916.84|11916.84|11924.19|11924.19|11924.19|11924.19|11915.09|11915.09|0
1657877700000|2022-07-15 09:35:00|11924.73|11924.73|11919.66|11919.66|11924.73|11924.73|11913.85|11913.85|0
1657878000000|2022-07-15 09:40:00|11919.06|11919.06|11914.49|11914.49|11919.06|11919.06|11906.51|11906.51|0
1657878300000|2022-07-15 09:45:00|11908.53|11908.53|11900.51|11900.51|11910.52|11910.52|11900.51|11900.51|0
1657878600000|2022-07-15 09:50:00|11900.94|11900.94|11873.8|11873.8|11901.57|11901.57|11873.8|11873.8|0
1657878900000|2022-07-15 09:55:00|11875.79|11875.79|11871.39|11871.39|11884.44|11884.44|11866.05|11866.05|0
1657879200000|2022-07-15 10:00:00|11875.37|11875.37|11866.92|11866.92|11875.37|11875.37|11865.59|11865.59|0
1657879500000|2022-07-15 10:05:00|11864.93|11864.93|11864.51|11864.51|11869.82|11869.82|11863.85|11863.85|0
1657879800000|2022-07-15 10:10:00|11866.5|11866.5|11882.44|11882.44|11882.44|11882.44|11866.5|11866.5|0
1657880100000|2022-07-15 10:15:00|11874.49|11874.49|11862.81|11862.81|11874.49|11874.49|11854.41|11854.41|0
1657880400000|2022-07-15 10:20:00|11863.42|11863.42|11867.4|11867.4|11867.4|11867.4|11863.42|11863.42|0
1657880700000|2022-07-15 10:25:00|11859.44|11859.44|11866.01|11866.01|11866.01|11866.01|11859.44|11859.44|0
1657881000000|2022-07-15 10:30:00|11864.03|11864.03|11856.49|11856.49|11864.03|11864.03|11856.49|11856.49|0
1657881300000|2022-07-15 10:35:00|11852.51|11852.51|11850.12|11850.12|11852.51|11852.51|11845.21|11845.21|0
1657881600000|2022-07-15 10:40:00|11850.74|11850.74|11843.79|11843.79|11852.68|11852.68|11842.76|11842.76|0
1657881900000|2022-07-15 10:45:00|11845.01|11845.01|11847.87|11847.87|11859.82|11859.82|11845.01|11845.01|0
1657882200000|2022-07-15 10:50:00|11843.89|11843.89|11852.46|11852.46|11852.46|11852.46|11840.52|11840.52|0
1657882500000|2022-07-15 10:55:00|11858.42|11858.42|11837.41|11837.41|11861.09|11861.09|11837.41|11837.41|0
1657882800000|2022-07-15 11:00:00|11836.19|11836.19|11839.91|11839.91|11839.91|11839.91|11825.2|11825.2|0
1657883100000|2022-07-15 11:05:00|11837.75|11837.75|11832.52|11832.52|11843.71|11843.71|11832.52|11832.52|0
1657883400000|2022-07-15 11:10:00|11829.85|11829.85|11840.55|11840.55|11846.52|11846.52|11829.85|11829.85|0
1657883700000|2022-07-15 11:15:00|11838.56|11838.56|11836.08|11836.08|11840.06|11840.06|11832.1|11832.1|0
1657884000000|2022-07-15 11:20:00|11835.87|11835.87|11847.02|11847.02|11848.24|11848.24|11835.72|11835.72|0
1657884300000|2022-07-15 11:25:00|11845.8|11845.8|11849.45|11849.45|11849.45|11849.45|11840.03|11840.03|0
1657884600000|2022-07-15 11:30:00|11850.08|11850.08|11853.58|11853.58|11857.56|11857.56|11846.1|11846.1|0
1657884900000|2022-07-15 11:35:00|11849.6|11849.6|11854.23|11854.23|11857.56|11857.56|11849.6|11849.6|0
1657885200000|2022-07-15 11:40:00|11852.89|11852.89|11845.81|11845.81|11852.89|11852.89|11845.19|11845.19|0
1657885500000|2022-07-15 11:45:00|11847.14|11847.14|11858.09|11858.09|11858.09|11858.09|11842.34|11842.34|0
1657885800000|2022-07-15 11:50:00|11857.67|11857.67|11849.15|11849.15|11857.67|11857.67|11847.82|11847.82|0
1657886100000|2022-07-15 11:55:00|11847.16|11847.16|11835.56|11835.56|11847.16|11847.16|11834.48|11834.48|0
1657886400000|2022-07-15 12:00:00|11834.94|11834.94|11825.46|11825.46|11836.64|11836.64|11820.12|11820.12|0
1657886700000|2022-07-15 12:05:00|11827.45|11827.45|11823.83|11823.83|11827.45|11827.45|11821.84|11821.84|0
1657887000000|2022-07-15 12:10:00|11825.82|11825.82|11825.7|11825.7|11827.8|11827.8|11816.78|11816.78|0
1657887300000|2022-07-15 12:15:00|11827.69|11827.69|11824.36|11824.36|11830.33|11830.33|11823.68|11823.68|0
1657887600000|2022-07-15 12:20:00|11822.37|11822.37|11818.82|11818.82|11824.79|11824.79|11818.82|11818.82|0
1657887900000|2022-07-15 12:25:00|11819.36|11819.36|11825.97|11825.97|11825.97|11825.97|11819.36|11819.36|0
1657888200000|2022-07-15 12:30:00|11824.64|11824.64|11828.73|11828.73|11835.38|11835.38|11802.39|11802.39|0
1657888500000|2022-07-15 12:35:00|11829.97|11829.97|11836.19|11836.19|11836.19|11836.19|11826.05|11826.05|0
1657888800000|2022-07-15 12:40:00|11838.18|11838.18|11831.63|11831.63|11839.56|11839.56|11831.63|11831.63|0
1657889100000|2022-07-15 12:45:00|11830.29|11830.29|11840.76|11840.76|11844.74|11844.74|11830.29|11830.29|0
1657889400000|2022-07-15 12:50:00|11840.22|11840.22|11839.08|11839.08|11845.05|11845.05|11836.24|11836.24|0
1657889700000|2022-07-15 12:55:00|11837.75|11837.75|11843.35|11843.35|11844.54|11844.54|11834.11|11834.11|0
1657890000000|2022-07-15 13:00:00|11841.36|11841.36|11837.24|11837.24|11843.51|11843.51|11835.36|11835.36|0
1657890300000|2022-07-15 13:05:00|11837.86|11837.86|11777|11777|11837.86|11837.86|11773.02|11773.02|0
1657890600000|2022-07-15 13:10:00|11776.46|11776.46|11819.07|11819.07|11823.73|11823.73|11760.8|11760.8|0
1657890900000|2022-07-15 13:15:00|11819.61|11819.61|11812.07|11812.07|11821.36|11821.36|11790.87|11790.87|0
1657891200000|2022-07-15 13:20:00|11814.06|11814.06|11836.73|11836.73|11838.71|11838.71|11813.02|11813.02|0
1657891500000|2022-07-15 13:25:00|11840.7|11840.7|11873.76|11873.76|11873.76|11873.76|11840.7|11840.7|0
1657891800000|2022-07-15 13:30:00|11874.36|11874.36|11901.43|11901.43|11908.64|11908.64|11859.26|11859.26|0
1657892100000|2022-07-15 13:35:00|11903.42|11903.42|11876.39|11876.39|11910.72|11910.72|11872.41|11872.41|0
1657892400000|2022-07-15 13:40:00|11878.38|11878.38|11861.57|11861.57|11888.32|11888.32|11861.16|11861.16|0
1657892700000|2022-07-15 13:45:00|11867.54|11867.54|11863.05|11863.05|11873.5|11873.5|11848.07|11848.07|0
1657893000000|2022-07-15 13:50:00|11865.04|11865.04|11837.34|11837.34|11873|11873|11835.35|11835.35|0
1657893300000|2022-07-15 13:55:00|11835.35|11835.35|11849.23|11849.23|11851.88|11851.88|11830.28|11830.28|0
1657893600000|2022-07-15 14:00:00|11849.84|11849.84|11864.2|11864.2|11873.26|11873.26|11847.52|11847.52|0
1657893900000|2022-07-15 14:05:00|11864.8|11864.8|11847.33|11847.33|11878.28|11878.28|11842.47|11842.47|0
1657894200000|2022-07-15 14:10:00|11849.32|11849.32|11864.45|11864.45|11870.42|11870.42|11847.99|11847.99|0
1657894500000|2022-07-15 14:15:00|11868.43|11868.43|11897.7|11897.7|11897.7|11897.7|11868.43|11868.43|0
1657894800000|2022-07-15 14:20:00|11903.67|11903.67|11909.14|11909.14|11910.41|11910.41|11893.81|11893.81|0
1657895100000|2022-07-15 14:25:00|11915.1|11915.1|11938.14|11938.14|11941.57|11941.57|11915.1|11915.1|0
1657895400000|2022-07-15 14:30:00|11940.12|11940.12|11939.7|11939.7|11941.42|11941.42|11937.08|11937.08|0
1657895700000|2022-07-15 14:35:00|11941.69|11941.69|11940.82|11940.82|11949.22|11949.22|11936.18|11936.18|0
1657896000000|2022-07-15 14:40:00|11936.81|11936.81|11933.37|11933.37|11943.69|11943.69|11933.37|11933.37|0
1657896300000|2022-07-15 14:45:00|11932.16|11932.16|11923.55|11923.55|11932.76|11932.76|11916.25|11916.25|0
1657896600000|2022-07-15 14:50:00|11927.53|11927.53|11926.36|11926.36|11941.5|11941.5|11921.02|11921.02|0
1657896900000|2022-07-15 14:55:00|11922.38|11922.38|11926.64|11926.64|11941.89|11941.89|11917.07|11917.07|0
1657897200000|2022-07-15 15:00:00|11928.63|11928.63|11948.84|11948.84|11950.17|11950.17|11928.63|11928.63|0
1657897500000|2022-07-15 15:05:00|11946.85|11946.85|11957.17|11957.17|11961.04|11961.04|11946.31|11946.31|0
1657897800000|2022-07-15 15:10:00|11960.21|11960.21|11947.86|11947.86|11961.29|11961.29|11947.86|11947.86|0
1657898100000|2022-07-15 15:15:00|11945.87|11945.87|11949.19|11949.19|11953.26|11953.26|11945.87|11945.87|0
1657898400000|2022-07-15 15:20:00|11955.16|11955.16|11960.31|11960.31|11960.31|11960.31|11950.32|11950.32|0
1657898700000|2022-07-15 15:25:00|11956.33|11956.33|11978.73|11978.73|11980.07|11980.07|11956.33|11956.33|0
1658128500000|2022-07-18 07:15:00|12080.44|12080.44|12120.53|12120.53|12124.51|12124.51|12080.44|12080.44|0
1658128800000|2022-07-18 07:20:00|12121.86|12121.86|12138.91|12138.91|12138.91|12138.91|12116.83|12116.83|0
1658129100000|2022-07-18 07:25:00|12138.3|12138.3|12131.77|12131.77|12140.13|12140.13|12130.55|12130.55|0
1658129400000|2022-07-18 07:30:00|12130.43|12130.43|12174.39|12174.39|12174.39|12174.39|12125.85|12125.85|0
1658129700000|2022-07-18 07:35:00|12182.34|12182.34|12215.48|12215.48|12221.13|12221.13|12181.62|12181.62|0
1658130000000|2022-07-18 07:40:00|12211.51|12211.51|12259.43|12259.43|12259.43|12259.43|12211.51|12211.51|0
1658130300000|2022-07-18 07:45:00|12260.65|12260.65|12227.05|12227.05|12266.61|12266.61|12227.05|12227.05|0
1658130600000|2022-07-18 07:50:00|12222.52|12222.52|12190.32|12190.32|12222.52|12222.52|12190.32|12190.32|0
1658130900000|2022-07-18 07:55:00|12182.36|12182.36|12176.92|12176.92|12192.99|12192.99|12176.92|12176.92|0
1658131200000|2022-07-18 08:00:00|12178.91|12178.91|12168.85|12168.85|12186.86|12186.86|12166.27|12166.27|0
1658131500000|2022-07-18 08:05:00|12169.93|12169.93|12180.96|12180.96|12181.5|12181.5|12169.93|12169.93|0
1658131800000|2022-07-18 08:10:00|12174.99|12174.99|12170.95|12170.95|12179.56|12179.56|12156.44|12156.44|0
1658132100000|2022-07-18 08:15:00|12172.28|12172.28|12156.12|12156.12|12176.82|12176.82|12150.15|12150.15|0
1658132400000|2022-07-18 08:20:00|12158.24|12158.24|12157.61|12157.61|12165.75|12165.75|12152.15|12152.15|0
1658132700000|2022-07-18 08:25:00|12171.53|12171.53|12180.89|12180.89|12192.57|12192.57|12170.45|12170.45|0
1658133000000|2022-07-18 08:30:00|12181.43|12181.43|12170.29|12170.29|12194.45|12194.45|12170.29|12170.29|0
1658133300000|2022-07-18 08:35:00|12174.27|12174.27|12182.05|12182.05|12182.05|12182.05|12169.67|12169.67|0
1658133600000|2022-07-18 08:40:00|12182.59|12182.59|12184.87|12184.87|12191.76|12191.76|12182.59|12182.59|0
1658133900000|2022-07-18 08:45:00|12186.86|12186.86|12178.7|12178.7|12189.39|12189.39|12177.37|12177.37|0
1658134200000|2022-07-18 08:50:00|12174.72|12174.72|12170.37|12170.37|12174.72|12174.72|12170.37|12170.37|0
1658134500000|2022-07-18 08:55:00|12168.54|12168.54|12158.48|12158.48|12168.54|12168.54|12154.6|12154.6|0
1658134800000|2022-07-18 09:00:00|12162.48|12162.48|12144.71|12144.71|12174.72|12174.72|12144.71|12144.71|0
1658135100000|2022-07-18 09:05:00|12143.38|12143.38|12129.93|12129.93|12145.37|12145.37|12127.19|12127.19|0
1658135400000|2022-07-18 09:10:00|12131.14|12131.14|12132.37|12132.37|12141.37|12141.37|12122.36|12122.36|0
1658135700000|2022-07-18 09:15:00|12133.22|12133.22|12140.25|12140.25|12140.25|12140.25|12126.75|12126.75|0
1658136000000|2022-07-18 09:20:00|12142.23|12142.23|12140.67|12140.67|12142.66|12142.66|12139.82|12139.82|0
1658136300000|2022-07-18 09:25:00|12136.69|12136.69|12133.17|12133.17|12141.91|12141.91|12131.19|12131.19|0
1658136600000|2022-07-18 09:30:00|12133.78|12133.78|12140.98|12140.98|12142.35|12142.35|12133.78|12133.78|0
1658136900000|2022-07-18 09:35:00|12137|12137|12116.06|12116.06|12139.16|12139.16|12116.06|12116.06|0
1658137200000|2022-07-18 09:40:00|12114.07|12114.07|12107.62|12107.62|12116.71|12116.71|12102.82|12102.82|0
1658137500000|2022-07-18 09:45:00|12108.84|12108.84|12117.14|12117.14|12117.14|12117.14|12103.22|12103.22|0
1658137800000|2022-07-18 09:50:00|12118.48|12118.48|12131.61|12131.61|12131.61|12131.61|12118.48|12118.48|0
1658138100000|2022-07-18 09:55:00|12129.99|12129.99|12150.31|12150.31|12150.31|12150.31|12126.02|12126.02|0
1658138400000|2022-07-18 10:00:00|12152.3|12152.3|12130.05|12130.05|12152.3|12152.3|12130.05|12130.05|0
1658138700000|2022-07-18 10:05:00|12134.03|12134.03|12133.88|12133.88|12137.86|12137.86|12133.88|12133.88|0
1658139000000|2022-07-18 10:10:00|12139.84|12139.84|12152.39|12152.39|12152.39|12152.39|12139.84|12139.84|0
1658139300000|2022-07-18 10:15:00|12150.4|12150.4|12116.14|12116.14|12150.4|12150.4|12110.82|12110.82|0
1658139600000|2022-07-18 10:20:00|12118.12|12118.12|12116.29|12116.29|12118.12|12118.12|12104.35|12104.35|0
1658139900000|2022-07-18 10:25:00|12118.28|12118.28|12118.2|12118.2|12124.17|12124.17|12115.61|12115.61|0
1658140200000|2022-07-18 10:30:00|12116.22|12116.22|12131.68|12131.68|12134.92|12134.92|12116.22|12116.22|0
1658140500000|2022-07-18 10:35:00|12131.14|12131.14|12122.96|12122.96|12131.14|12131.14|12120.6|12120.6|0
1658140800000|2022-07-18 10:40:00|12123.5|12123.5|12138.35|12138.35|12138.99|12138.99|12123.5|12123.5|0
1658141100000|2022-07-18 10:45:00|12134.37|12134.37|12124.88|12124.88|12134.37|12134.37|12124.88|12124.88|0
1658141400000|2022-07-18 10:50:00|12126.21|12126.21|12138.45|12138.45|12138.99|12138.99|12126.21|12126.21|0
1658141700000|2022-07-18 10:55:00|12137.91|12137.91|12142.42|12142.42|12142.97|12142.97|12137.19|12137.19|0
1658142000000|2022-07-18 11:00:00|12141.34|12141.34|12129.54|12129.54|12141.34|12141.34|12126.1|12126.1|0
1658142300000|2022-07-18 11:05:00|12133.54|12133.54|12143.03|12143.03|12143.03|12143.03|12133.54|12133.54|0
1658142600000|2022-07-18 11:10:00|12142.49|12142.49|12159.05|12159.05|12159.05|12159.05|12141.88|12141.88|0
1658142900000|2022-07-18 11:15:00|12161.04|12161.04|12157.56|12157.56|12161.04|12161.04|12157.56|12157.56|0
1658143200000|2022-07-18 11:20:00|12159.55|12159.55|12163.79|12163.79|12163.79|12163.79|12159.55|12159.55|0
1658143500000|2022-07-18 11:25:00|12159.81|12159.81|12166.97|12166.97|12166.97|12166.97|12159.02|12159.02|0
1658143800000|2022-07-18 11:30:00|12170.95|12170.95|12170.95|12170.95|12170.95|12170.95|12170.95|12170.95|0
1658144100000|2022-07-18 11:35:00|12172.29|12172.29|12166.14|12166.14|12172.29|12172.29|12163.72|12163.72|0
1658144400000|2022-07-18 11:40:00|12164.8|12164.8|12163.47|12163.47|12164.8|12164.8|12157.5|12157.5|0
1658144700000|2022-07-18 11:45:00|12162.93|12162.93|12169.18|12169.18|12169.18|12169.18|12162.93|12162.93|0
1658145000000|2022-07-18 11:50:00|12171.16|12171.16|12174.34|12174.34|12175.17|12175.17|12171.16|12171.16|0
1658145300000|2022-07-18 11:55:00|12175.67|12175.67|12179.65|12179.65|12183.63|12183.63|12175.67|12175.67|0
1658145600000|2022-07-18 12:00:00|12176.98|12176.98|12166.5|12166.5|12176.98|12176.98|12166.1|12166.1|0
1658145900000|2022-07-18 12:05:00|12162.52|12162.52|12159.41|12159.41|12164.51|12164.51|12159.41|12159.41|0
1658146200000|2022-07-18 12:10:00|12158.07|12158.07|12155.43|12155.43|12158.07|12158.07|12154.1|12154.1|0
1658146500000|2022-07-18 12:15:00|12157.18|12157.18|12146.59|12146.59|12157.18|12157.18|12146.59|12146.59|0
1658146800000|2022-07-18 12:20:00|12144.6|12144.6|12141.23|12141.23|12145.21|12145.21|12139.24|12139.24|0
1658147100000|2022-07-18 12:25:00|12143.22|12143.22|12107.19|12107.19|12143.88|12143.88|12105.86|12105.86|0
1658147400000|2022-07-18 12:30:00|12105.37|12105.37|12116.15|12116.15|12117|12117|12104.15|12104.15|0
1658147700000|2022-07-18 12:35:00|12115.74|12115.74|12107.28|12107.28|12120.77|12120.77|12107.28|12107.28|0
1658148000000|2022-07-18 12:40:00|12109.27|12109.27|12132.31|12132.31|12132.31|12132.31|12109.02|12109.02|0
1658148300000|2022-07-18 12:45:00|12124.36|12124.36|12117.53|12117.53|12124.36|12124.36|12109.8|12109.8|0
1658148600000|2022-07-18 12:50:00|12115.54|12115.54|12114.59|12114.59|12115.54|12115.54|12110.05|12110.05|0
1658148900000|2022-07-18 12:55:00|12115.2|12115.2|12125.62|12125.62|12129.6|12129.6|12115.2|12115.2|0
1658149200000|2022-07-18 13:00:00|12125.83|12125.83|12119.33|12119.33|12129.3|12129.3|12119.33|12119.33|0
1658149500000|2022-07-18 13:05:00|12118.72|12118.72|12137.83|12137.83|12137.83|12137.83|12118.72|12118.72|0
1658149800000|2022-07-18 13:10:00|12129.88|12129.88|12133.86|12133.86|12133.86|12133.86|12127.89|12127.89|0
1658150100000|2022-07-18 13:15:00|12135.84|12135.84|12148.79|12148.79|12148.79|12148.79|12134.46|12134.46|0
1658150400000|2022-07-18 13:20:00|12147.46|12147.46|12144.63|12144.63|12147.46|12147.46|12141.49|12141.49|0
1658150700000|2022-07-18 13:25:00|12142.64|12142.64|12141.86|12141.86|12143.85|12143.85|12136.93|12136.93|0
1658151000000|2022-07-18 13:30:00|12145.84|12145.84|12157.05|12157.05|12158.13|12158.13|12140.48|12140.48|0
1658151300000|2022-07-18 13:35:00|12159.03|12159.03|12142.94|12142.94|12160.73|12160.73|12142.94|12142.94|0
1658151600000|2022-07-18 13:40:00|12141.86|12141.86|12146.31|12146.31|12147.06|12147.06|12131.12|12131.12|0
1658151900000|2022-07-18 13:45:00|12150.29|12150.29|12163.15|12163.15|12163.15|12163.15|12144.67|12144.67|0
1658152200000|2022-07-18 13:50:00|12161.81|12161.81|12147.26|12147.26|12161.81|12161.81|12146.03|12146.03|0
1658152500000|2022-07-18 13:55:00|12146.85|12146.85|12142.67|12142.67|12152.81|12152.81|12139.35|12139.35|0
1658152800000|2022-07-18 14:00:00|12140.69|12140.69|12144.24|12144.24|12152.17|12152.17|12136.71|12136.71|0
1658153100000|2022-07-18 14:05:00|12142.25|12142.25|12128.65|12128.65|12142.25|12142.25|12125.98|12125.98|0
1658153400000|2022-07-18 14:10:00|12128.01|12128.01|12097.86|12097.86|12128.01|12128.01|12089.75|12089.75|0
1658153700000|2022-07-18 14:15:00|12098.07|12098.07|12115.89|12115.89|12115.89|12115.89|12092.71|12092.71|0
1658154000000|2022-07-18 14:20:00|12117.88|12117.88|12114.74|12114.74|12126.79|12126.79|12113.91|12113.91|0
1658154300000|2022-07-18 14:25:00|12110.77|12110.77|12133.34|12133.34|12133.34|12133.34|12109.62|12109.62|0
1658154600000|2022-07-18 14:30:00|12131.35|12131.35|12129.43|12129.43|12136.16|12136.16|12120.92|12120.92|0
1658154900000|2022-07-18 14:35:00|12131.42|12131.42|12123.56|12123.56|12134.95|12134.95|12123.56|12123.56|0
1658155200000|2022-07-18 14:40:00|12127.53|12127.53|12143.22|12143.22|12151.53|12151.53|12127.53|12127.53|0
1658155500000|2022-07-18 14:45:00|12139.24|12139.24|12131.3|12131.3|12147.71|12147.71|12129.97|12129.97|0
1658155800000|2022-07-18 14:50:00|12131.84|12131.84|12150.71|12150.71|12152.41|12152.41|12131.84|12131.84|0
1658156100000|2022-07-18 14:55:00|12152.04|12152.04|12151.72|12151.72|12154.37|12154.37|12148.27|12148.27|0
1658156400000|2022-07-18 15:00:00|12153.71|12153.71|12142.17|12142.17|12153.71|12153.71|12139.53|12139.53|0
1658156700000|2022-07-18 15:05:00|12144.16|12144.16|12133.6|12133.6|12148.74|12148.74|12133.6|12133.6|0
1658157000000|2022-07-18 15:10:00|12135.59|12135.59|12131.85|12131.85|12139.33|12139.33|12131.64|12131.64|0
1658157300000|2022-07-18 15:15:00|12135.83|12135.83|12128.64|12128.64|12141.14|12141.14|12127.2|12127.2|0
1658157600000|2022-07-18 15:20:00|12129.97|12129.97|12117.6|12117.6|12137.21|12137.21|12117.6|12117.6|0
1658157900000|2022-07-18 15:25:00|12116.26|12116.26|12133.55|12133.55|12135.54|12135.54|12113.67|12113.67|0
1658214900000|2022-07-19 07:15:00|12065.57|12065.57|12020.12|12020.12|12068.06|12068.06|12012.12|12012.12|0
1658215200000|2022-07-19 07:20:00|12018.13|12018.13|12006.9|12006.9|12018.13|12018.13|11993.75|11993.75|0
1658215500000|2022-07-19 07:25:00|12004.91|12004.91|12040.04|12040.04|12040.11|12040.11|12004.91|12004.91|0
1658215800000|2022-07-19 07:30:00|12039.42|12039.42|12004.7|12004.7|12039.42|12039.42|12004.7|12004.7|0
1658216100000|2022-07-19 07:35:00|12006.69|12006.69|12003.4|12003.4|12021.66|12021.66|12002.71|12002.71|0
1658216400000|2022-07-19 07:40:00|12001.42|12001.42|11991.67|11991.67|12003.99|12003.99|11983.96|11983.96|0
1658216700000|2022-07-19 07:45:00|11990.34|11990.34|12018.83|12018.83|12018.83|12018.83|11989.01|11989.01|0
1658217000000|2022-07-19 07:50:00|12019.37|12019.37|11985.86|11985.86|12021.24|12021.24|11985.86|11985.86|0
1658217300000|2022-07-19 07:55:00|11983.19|11983.19|11979.27|11979.27|11983.19|11983.19|11968.48|11968.48|0
1658217600000|2022-07-19 08:00:00|11971.32|11971.32|11976.64|11976.64|11978.63|11978.63|11964.65|11964.65|0
1658217900000|2022-07-19 08:05:00|11976.43|11976.43|11971.54|11971.54|11976.43|11976.43|11959.95|11959.95|0
1658218200000|2022-07-19 08:10:00|11973.45|11973.45|11968.77|11968.77|11974.09|11974.09|11966.78|11966.78|0
1658218500000|2022-07-19 08:15:00|11966.95|11966.95|11967.67|11967.67|11974.25|11974.25|11964.96|11964.96|0
1658218800000|2022-07-19 08:20:00|11971.65|11971.65|11984.27|11984.27|11984.27|11984.27|11971.65|11971.65|0
1658219100000|2022-07-19 08:25:00|11985.48|11985.48|11973.52|11973.52|11987.47|11987.47|11973.52|11973.52|0
1658219400000|2022-07-19 08:30:00|11972.44|11972.44|11989.58|11989.58|11989.58|11989.58|11972.44|11972.44|0
1658219700000|2022-07-19 08:35:00|11993.56|11993.56|12023.14|12023.14|12023.14|12023.14|11993.56|11993.56|0
1658220000000|2022-07-19 08:40:00|12023.97|12023.97|12027.85|12027.85|12034.59|12034.59|12023.97|12023.97|0
1658220300000|2022-07-19 08:45:00|12028.46|12028.46|12015.92|12015.92|12028.46|12028.46|12015.92|12015.92|0
1658220600000|2022-07-19 08:50:00|12023.88|12023.88|12028.15|12028.15|12037.37|12037.37|12022.54|12022.54|0
1658220900000|2022-07-19 08:55:00|12030.14|12030.14|12064.77|12064.77|12064.77|12064.77|12030.14|12030.14|0
1658221200000|2022-07-19 09:00:00|12063.43|12063.43|12061.37|12061.37|12068.98|12068.98|12055.41|12055.41|0
1658221500000|2022-07-19 09:05:00|12059.39|12059.39|12060.04|12060.04|12060.04|12060.04|12050.1|12050.1|0
1658221800000|2022-07-19 09:10:00|12059.21|12059.21|12059.84|12059.84|12063.17|12063.17|12055.21|12055.21|0
1658222100000|2022-07-19 09:15:00|12061.83|12061.83|12055.22|12055.22|12061.83|12061.83|12053.93|12053.93|0
1658222400000|2022-07-19 09:20:00|12057.77|12057.77|12081.24|12081.24|12085.22|12085.22|12055.1|12055.1|0
1658222700000|2022-07-19 09:25:00|12079.91|12079.91|12074.07|12074.07|12081.85|12081.85|12071.91|12071.91|0
1658223000000|2022-07-19 09:30:00|12078.04|12078.04|12091.65|12091.65|12097.52|12097.52|12074.07|12074.07|0
1658223300000|2022-07-19 09:35:00|12093.64|12093.64|12089.66|12089.66|12101.59|12101.59|12089.66|12089.66|0
1658223600000|2022-07-19 09:40:00|12091.65|12091.65|12083.69|12083.69|12091.65|12091.65|12083.69|12083.69|0
1658223900000|2022-07-19 09:45:00|12087.67|12087.67|12072.74|12072.74|12087.67|12087.67|12070.14|12070.14|0
1658224200000|2022-07-19 09:50:00|12072.13|12072.13|12086.34|12086.34|12086.34|12086.34|12071.08|12071.08|0
1658224500000|2022-07-19 09:55:00|12086.94|12086.94|12074.32|12074.32|12087.55|12087.55|12074.32|12074.32|0
1658224800000|2022-07-19 10:00:00|12073.78|12073.78|12080.01|12080.01|12085.56|12085.56|12067.81|12067.81|0
1658225100000|2022-07-19 10:05:00|12085.97|12085.97|12090.34|12090.34|12090.34|12090.34|12084.94|12084.94|0
1658225400000|2022-07-19 10:10:00|12088.35|12088.35|12087.64|12087.64|12088.35|12088.35|12085.03|12085.03|0
1658225700000|2022-07-19 10:15:00|12093.61|12093.61|12092.72|12092.72|12097.32|12097.32|12092.72|12092.72|0
1658226000000|2022-07-19 10:20:00|12094|12094|12099.43|12099.43|12104.62|12104.62|12094|12094|0
1658226300000|2022-07-19 10:25:00|12096.76|12096.76|12079.12|12079.12|12096.76|12096.76|12079.12|12079.12|0
1658226600000|2022-07-19 10:30:00|12081.1|12081.1|12083.5|12083.5|12088.82|12088.82|12075.14|12075.14|0
1658226900000|2022-07-19 10:35:00|12079.5|12079.5|12085.47|12085.47|12085.47|12085.47|12077.51|12077.51|0
1658227200000|2022-07-19 10:40:00|12086.01|12086.01|12076.52|12076.52|12086.01|12086.01|12070.55|12070.55|0
1658227500000|2022-07-19 10:45:00|12075.25|12075.25|12080.93|12080.93|12080.93|12080.93|12075.25|12075.25|0
1658227800000|2022-07-19 10:50:00|12078.94|12078.94|12073.96|12073.96|12083.25|12083.25|12073.96|12073.96|0
1658228100000|2022-07-19 10:55:00|12071.97|12071.97|12096.24|12096.24|12099.44|12099.44|12070.76|12070.76|0
1658228400000|2022-07-19 11:00:00|12093.57|12093.57|12108.94|12108.94|12109.48|12109.48|12093.57|12093.57|0
1658228700000|2022-07-19 11:05:00|12110.77|12110.77|12095.67|12095.67|12110.77|12110.77|12087.71|12087.71|0
1658229000000|2022-07-19 11:10:00|12091.69|12091.69|12097.8|12097.8|12098.34|12098.34|12089.7|12089.7|0
1658229300000|2022-07-19 11:15:00|12099.13|12099.13|12086.49|12086.49|12099.13|12099.13|12082.49|12082.49|0
1658229600000|2022-07-19 11:20:00|12087.83|12087.83|12089.15|12089.15|12089.8|12089.8|12085.17|12085.17|0
1658229900000|2022-07-19 11:25:00|12093.13|12093.13|12098.82|12098.82|12099.66|12099.66|12092.36|12092.36|0
1658230200000|2022-07-19 11:30:00|12100.15|12100.15|12103.53|12103.53|12105.52|12105.52|12098.22|12098.22|0
1658230500000|2022-07-19 11:35:00|12100.87|12100.87|12088.46|12088.46|12100.87|12100.87|12087.12|12087.12|0
1658230800000|2022-07-19 11:40:00|12088.66|12088.66|12079.94|12079.94|12088.66|12088.66|12079.94|12079.94|0
1658231100000|2022-07-19 11:45:00|12077.95|12077.95|12081.88|12081.88|12083.21|12083.21|12077.95|12077.95|0
1658231400000|2022-07-19 11:50:00|12083.21|12083.21|12100.49|12100.49|12109.13|12109.13|12083.21|12083.21|0
1658231700000|2022-07-19 11:55:00|12102.48|12102.48|12108.45|12108.45|12108.45|12108.45|12102.48|12102.48|0
1658232000000|2022-07-19 12:00:00|12108.99|12108.99|12110.77|12110.77|12110.98|12110.98|12106.32|12106.32|0
1658232300000|2022-07-19 12:05:00|12106.79|12106.79|12094.92|12094.92|12106.79|12106.79|12089.73|12089.73|0
1658232600000|2022-07-19 12:10:00|12096.26|12096.26|12091.56|12091.56|12100.26|12100.26|12089.57|12089.57|0
1658232900000|2022-07-19 12:15:00|12092.89|12092.89|12085.4|12085.4|12101.88|12101.88|12085.4|12085.4|0
1658233200000|2022-07-19 12:20:00|12085.94|12085.94|12082.92|12082.92|12087.93|12087.93|12078.91|12078.91|0
1658233500000|2022-07-19 12:25:00|12083.33|12083.33|12087.31|12087.31|12088.64|12088.64|12083.33|12083.33|0
1658233800000|2022-07-19 12:30:00|12087.93|12087.93|12083.93|12083.93|12087.93|12087.93|12077.96|12077.96|0
1658234100000|2022-07-19 12:35:00|12084.53|12084.53|12087.2|12087.2|12090.46|12090.46|12084.53|12084.53|0
1658234400000|2022-07-19 12:40:00|12085.87|12085.87|12090.71|12090.71|12090.71|12090.71|12082.66|12082.66|0
1658234700000|2022-07-19 12:45:00|12092.7|12092.7|12092.39|12092.39|12094.38|12094.38|12086.73|12086.73|0
1658235000000|2022-07-19 12:50:00|12091.06|12091.06|12086.71|12086.71|12101.99|12101.99|12086.71|12086.71|0
1658235300000|2022-07-19 12:55:00|12088.7|12088.7|12075.17|12075.17|12088.7|12088.7|12073.83|12073.83|0
1658235600000|2022-07-19 13:00:00|12073.18|12073.18|12074.91|12074.91|12075.17|12075.17|12068.09|12068.09|0
1658235900000|2022-07-19 13:05:00|12076.9|12076.9|12079.62|12079.62|12079.62|12079.62|12066.35|12066.35|0
1658236200000|2022-07-19 13:10:00|12076.95|12076.95|12072.05|12072.05|12076.95|12076.95|12071.37|12071.37|0
1658236500000|2022-07-19 13:15:00|12073.26|12073.26|12079.49|12079.49|12080.09|12080.09|12068|12068|0
1658236800000|2022-07-19 13:20:00|12081.48|12081.48|12092.81|12092.81|12092.81|12092.81|12081.48|12081.48|0
1658237100000|2022-07-19 13:25:00|12090.82|12090.82|12088.15|12088.15|12098.77|12098.77|12088.15|12088.15|0
1658237400000|2022-07-19 13:30:00|12090.14|12090.14|12069.13|12069.13|12092.13|12092.13|12069.13|12069.13|0
1658237700000|2022-07-19 13:35:00|12069.34|12069.34|12074.02|12074.02|12080.5|12080.5|12056.89|12056.89|0
1658238000000|2022-07-19 13:40:00|12072.68|12072.68|12071.66|12071.66|12074.94|12074.94|12059.91|12059.91|0
1658238300000|2022-07-19 13:45:00|12071.87|12071.87|12077.8|12077.8|12081.45|12081.45|12055.42|12055.42|0
1658238600000|2022-07-19 13:50:00|12075.81|12075.81|12084.02|12084.02|12087.34|12087.34|12070.87|12070.87|0
1658238900000|2022-07-19 13:55:00|12087.99|12087.99|12136.13|12136.13|12136.13|12136.13|12087.99|12087.99|0
1658239200000|2022-07-19 14:00:00|12138.12|12138.12|12120.67|12120.67|12138.12|12138.12|12120.67|12120.67|0
1658239500000|2022-07-19 14:05:00|12120.87|12120.87|12105.78|12105.78|12120.87|12120.87|12102.34|12102.34|0
1658239800000|2022-07-19 14:10:00|12106.39|12106.39|12167.53|12167.53|12167.53|12167.53|12106.39|12106.39|0
1658240100000|2022-07-19 14:15:00|12169.52|12169.52|12244.94|12244.94|12244.94|12244.94|12166.91|12166.91|0
1658240400000|2022-07-19 14:20:00|12245.48|12245.48|12271.84|12271.84|12286.04|12286.04|12232.88|12232.88|0
1658240700000|2022-07-19 14:25:00|12265.87|12265.87|12259.97|12259.97|12284.62|12284.62|12257.7|12257.7|0
1658241000000|2022-07-19 14:30:00|12261.96|12261.96|12235.56|12235.56|12274.87|12274.87|12234.28|12234.28|0
1658241300000|2022-07-19 14:35:00|12234.28|12234.28|12228.7|12228.7|12249.02|12249.02|12224.72|12224.72|0
1658241600000|2022-07-19 14:40:00|12224.72|12224.72|12238.85|12238.85|12238.85|12238.85|12224.72|12224.72|0
1658241900000|2022-07-19 14:45:00|12239.46|12239.46|12269.63|12269.63|12269.63|12269.63|12237.02|12237.02|0
1658242200000|2022-07-19 14:50:00|12270.85|12270.85|12286.39|12286.39|12286.39|12286.39|12270.85|12270.85|0
1658242500000|2022-07-19 14:55:00|12282.41|12282.41|12264.66|12264.66|12283.07|12283.07|12263.83|12263.83|0
1658242800000|2022-07-19 15:00:00|12265.07|12265.07|12279.12|12279.12|12285.26|12285.26|12265.07|12265.07|0
1658243100000|2022-07-19 15:05:00|12278.7|12278.7|12272.6|12272.6|12287.99|12287.99|12272.6|12272.6|0
1658243400000|2022-07-19 15:10:00|12272.18|12272.18|12273.36|12273.36|12276.16|12276.16|12268.3|12268.3|0
1658243700000|2022-07-19 15:15:00|12275.35|12275.35|12274.03|12274.03|12283.01|12283.01|12262.58|12262.58|0
1658244000000|2022-07-19 15:20:00|12276.02|12276.02|12273.63|12273.63|12279.16|12279.16|12273.02|12273.02|0
1658244300000|2022-07-19 15:25:00|12273.09|12273.09|12273.93|12273.93|12279.4|12279.4|12265.97|12265.97|0
1658301300000|2022-07-20 07:15:00|12400.99|12400.99|12425.44|12425.44|12425.44|12425.44|12400.06|12400.06|0
1658301600000|2022-07-20 07:20:00|12423.45|12423.45|12407.78|12407.78|12442.03|12442.03|12405.79|12405.79|0
1658301900000|2022-07-20 07:25:00|12403.8|12403.8|12408.54|12408.54|12409.76|12409.76|12386.63|12386.63|0
1658302200000|2022-07-20 07:30:00|12414.5|12414.5|12397.73|12397.73|12418.51|12418.51|12396.46|12396.46|0
1658302500000|2022-07-20 07:35:00|12395.74|12395.74|12376.98|12376.98|12419.25|12419.25|12376.98|12376.98|0
1658302800000|2022-07-20 07:40:00|12375.65|12375.65|12333.52|12333.52|12375.65|12375.65|12333.52|12333.52|0
1658303100000|2022-07-20 07:45:00|12329.87|12329.87|12325.28|12325.28|12330.7|12330.7|12315.99|12315.99|0
1658303400000|2022-07-20 07:50:00|12333.24|12333.24|12345.29|12345.29|12358.61|12358.61|12333.24|12333.24|0
1658303700000|2022-07-20 07:55:00|12349.27|12349.27|12345.27|12345.27|12357.35|12357.35|12344.06|12344.06|0
1658304000000|2022-07-20 08:00:00|12351.24|12351.24|12349.94|12349.94|12356.46|12356.46|12341.23|12341.23|0
1658304300000|2022-07-20 08:05:00|12348.11|12348.11|12353.49|12353.49|12354.83|12354.83|12334.94|12334.94|0
1658304600000|2022-07-20 08:10:00|12350.82|12350.82|12349.37|12349.37|12377.55|12377.55|12349.37|12349.37|0
1658304900000|2022-07-20 08:15:00|12346.94|12346.94|12342.27|12342.27|12356.06|12356.06|12342.27|12342.27|0
1658305200000|2022-07-20 08:20:00|12341.66|12341.66|12343.31|12343.31|12347|12347|12341.66|12341.66|0
1658305500000|2022-07-20 08:25:00|12344.52|12344.52|12351.82|12351.82|12351.82|12351.82|12344.52|12344.52|0
1658305800000|2022-07-20 08:30:00|12343.87|12343.87|12344.5|12344.5|12347.64|12347.64|12339.01|12339.01|0
1658306100000|2022-07-20 08:35:00|12343.96|12343.96|12328.89|12328.89|12347.94|12347.94|12327.44|12327.44|0
1658306400000|2022-07-20 08:40:00|12329.97|12329.97|12340.5|12340.5|12341.25|12341.25|12329.97|12329.97|0
1658306700000|2022-07-20 08:45:00|12338.51|12338.51|12333.15|12333.15|12340.5|12340.5|12327.18|12327.18|0
1658307000000|2022-07-20 08:50:00|12329.17|12329.17|12324.99|12324.99|12329.17|12329.17|12322.33|12322.33|0
1658307300000|2022-07-20 08:55:00|12323.01|12323.01|12330.4|12330.4|12339.49|12339.49|12323.01|12323.01|0
1658307600000|2022-07-20 09:00:00|12331.01|12331.01|12349.42|12349.42|12349.42|12349.42|12330.4|12330.4|0
1658307900000|2022-07-20 09:05:00|12350.03|12350.03|12348.69|12348.69|12350.64|12350.64|12343.38|12343.38|0
1658308200000|2022-07-20 09:10:00|12352.67|12352.67|12356.39|12356.39|12357|12357|12352.36|12352.36|0
1658308500000|2022-07-20 09:15:00|12357.6|12357.6|12358.99|12358.99|12361.58|12361.58|12354.98|12354.98|0
1658308800000|2022-07-20 09:20:00|12360.32|12360.32|12345.21|12345.21|12364.3|12364.3|12344.79|12344.79|0
1658309100000|2022-07-20 09:25:00|12345.82|12345.82|12340.35|12340.35|12345.82|12345.82|12338.52|12338.52|0
1658309400000|2022-07-20 09:30:00|12332.39|12332.39|12342.78|12342.78|12343.67|12343.67|12332.39|12332.39|0
1658309700000|2022-07-20 09:35:00|12344|12344|12346.51|12346.51|12352.47|12352.47|12344|12344|0
1658310000000|2022-07-20 09:40:00|12348.5|12348.5|12343.89|12343.89|12348.5|12348.5|12341.9|12341.9|0
1658310300000|2022-07-20 09:45:00|12345.16|12345.16|12339.32|12339.32|12345.36|12345.36|12335.34|12335.34|0
1658310600000|2022-07-20 09:50:00|12340.15|12340.15|12350.56|12350.56|12356.52|12356.52|12338.57|12338.57|0
1658310900000|2022-07-20 09:55:00|12348.43|12348.43|12322.74|12322.74|12348.43|12348.43|12322.74|12322.74|0
1658311200000|2022-07-20 10:00:00|12324.73|12324.73|12329.86|12329.86|12332.74|12332.74|12323.99|12323.99|0
1658311500000|2022-07-20 10:05:00|12331.19|12331.19|12353.09|12353.09|12357.07|12357.07|12331.19|12331.19|0
1658311800000|2022-07-20 10:10:00|12351.1|12351.1|12359.06|12359.06|12360.39|12360.39|12347.12|12347.12|0
1658312100000|2022-07-20 10:15:00|12365.02|12365.02|12363.87|12363.87|12365.57|12365.57|12363.2|12363.2|0
1658312400000|2022-07-20 10:20:00|12365.69|12365.69|12363.63|12363.63|12368.29|12368.29|12363.63|12363.63|0
1658312700000|2022-07-20 10:25:00|12364.97|12364.97|12361.71|12361.71|12369.02|12369.02|12361.71|12361.71|0
1658313000000|2022-07-20 10:30:00|12361.17|12361.17|12313.17|12313.17|12361.17|12361.17|12311.19|12311.19|0
1658313300000|2022-07-20 10:35:00|12311.9|12311.9|12313.89|12313.89|12313.89|12313.89|12304.6|12304.6|0
1658313600000|2022-07-20 10:40:00|12309.91|12309.91|12313.84|12313.84|12315.83|12315.83|12302.15|12302.15|0
1658313900000|2022-07-20 10:45:00|12312.5|12312.5|12310.65|12310.65|12313.84|12313.84|12309.84|12309.84|0
1658314200000|2022-07-20 10:50:00|12311.99|12311.99|12323.56|12323.56|12324.83|12324.83|12311.99|12311.99|0
1658314500000|2022-07-20 10:55:00|12328.75|12328.75|12324.2|12324.2|12328.75|12328.75|12318.89|12318.89|0
1658314800000|2022-07-20 11:00:00|12322.21|12322.21|12319.22|12319.22|12324.33|12324.33|12315.89|12315.89|0
1658315100000|2022-07-20 11:05:00|12317.39|12317.39|12318.86|12318.86|12318.86|12318.86|12316.31|12316.31|0
1658315400000|2022-07-20 11:10:00|12317.58|12317.58|12318.12|12318.12|12321.56|12321.56|12317.58|12317.58|0
1658315700000|2022-07-20 11:15:00|12319.34|12319.34|12317.52|12317.52|12319.34|12319.34|12315.53|12315.53|0
1658316000000|2022-07-20 11:20:00|12317.1|12317.1|12329.6|12329.6|12335.71|12335.71|12317.1|12317.1|0
1658316300000|2022-07-20 11:25:00|12331.59|12331.59|12336.74|12336.74|12336.74|12336.74|12327.61|12327.61|0
1658316600000|2022-07-20 11:30:00|12335.4|12335.4|12335.38|12335.38|12335.4|12335.4|12330.58|12330.58|0
1658316900000|2022-07-20 11:35:00|12333.39|12333.39|12329.04|12329.04|12333.39|12333.39|12327.05|12327.05|0
1658317200000|2022-07-20 11:40:00|12327.05|12327.05|12321.05|12321.05|12327.05|12327.05|12320.6|12320.6|0
1658317500000|2022-07-20 11:45:00|12325.02|12325.02|12326.55|12326.55|12340.48|12340.48|12325.02|12325.02|0
1658317800000|2022-07-20 11:50:00|12324.12|12324.12|12319.32|12319.32|12324.12|12324.12|12312.53|12312.53|0
1658318100000|2022-07-20 11:55:00|12319.93|12319.93|12315.89|12315.89|12322.27|12322.27|12314.27|12314.27|0
1658318400000|2022-07-20 12:00:00|12317.22|12317.22|12314.69|12314.69|12317.88|12317.88|12313.36|12313.36|0
1658318700000|2022-07-20 12:05:00|12314.09|12314.09|12301.65|12301.65|12314.09|12314.09|12298.95|12298.95|0
1658319000000|2022-07-20 12:10:00|12303.64|12303.64|12300.37|12300.37|12309.6|12309.6|12296.33|12296.33|0
1658319300000|2022-07-20 12:15:00|12299.09|12299.09|12292.53|12292.53|12300.54|12300.54|12289.87|12289.87|0
1658319600000|2022-07-20 12:20:00|12288.56|12288.56|12243.52|12243.52|12288.56|12288.56|12236.21|12236.21|0
1658319900000|2022-07-20 12:25:00|12242.18|12242.18|12224.16|12224.16|12242.18|12242.18|12219.26|12219.26|0
1658320200000|2022-07-20 12:30:00|12222.83|12222.83|12227.88|12227.88|12237.2|12237.2|12217.51|12217.51|0
1658320500000|2022-07-20 12:35:00|12225.89|12225.89|12224.96|12224.96|12225.89|12225.89|12215.92|12215.92|0
1658320800000|2022-07-20 12:40:00|12231.63|12231.63|12240.25|12240.25|12240.25|12240.25|12230.32|12230.32|0
1658321100000|2022-07-20 12:45:00|12242.95|12242.95|12270.35|12270.35|12270.35|12270.35|12238.97|12238.97|0
1658321400000|2022-07-20 12:50:00|12269.01|12269.01|12274.91|12274.91|12292.78|12292.78|12269.01|12269.01|0
1658321700000|2022-07-20 12:55:00|12282.21|12282.21|12290.82|12290.82|12290.87|12290.87|12282.21|12282.21|0
1658322000000|2022-07-20 13:00:00|12282.87|12282.87|12283.42|12283.42|12285.54|12285.54|12280.34|12280.34|0
1658322300000|2022-07-20 13:05:00|12282.09|12282.09|12275.73|12275.73|12290.99|12290.99|12275.73|12275.73|0
1658322600000|2022-07-20 13:10:00|12269.76|12269.76|12268.43|12268.43|12270.42|12270.42|12268.43|12268.43|0
1658322900000|2022-07-20 13:15:00|12272.4|12272.4|12279.72|12279.72|12281.71|12281.71|12272.4|12272.4|0
1658323200000|2022-07-20 13:20:00|12280.14|12280.14|12292.13|12292.13|12292.13|12292.13|12278.81|12278.81|0
1658323500000|2022-07-20 13:25:00|12293.46|12293.46|12290.14|12290.14|12293.46|12293.46|12288.8|12288.8|0
1658323800000|2022-07-20 13:30:00|12286.16|12286.16|12283.51|12283.51|12290.79|12290.79|12273.49|12273.49|0
1658324100000|2022-07-20 13:35:00|12284.05|12284.05|12280.17|12280.17|12297.15|12297.15|12280.17|12280.17|0
1658324400000|2022-07-20 13:40:00|12284.15|12284.15|12291.86|12291.86|12293.85|12293.85|12275.75|12275.75|0
1658324700000|2022-07-20 13:45:00|12289.19|12289.19|12280.86|12280.86|12292.26|12292.26|12280.76|12280.76|0
1658325000000|2022-07-20 13:50:00|12282.85|12282.85|12263.07|12263.07|12284.84|12284.84|12261.73|12261.73|0
1658325300000|2022-07-20 13:55:00|12261.08|12261.08|12251.3|12251.3|12261.08|12261.08|12248.2|12248.2|0
1658325600000|2022-07-20 14:00:00|12251.91|12251.91|12265.37|12265.37|12265.39|12265.39|12251.91|12251.91|0
1658325900000|2022-07-20 14:05:00|12263.38|12263.38|12287.86|12287.86|12290.39|12290.39|12256.99|12256.99|0
1658326200000|2022-07-20 14:10:00|12293.83|12293.83|12291.02|12291.02|12298.97|12298.97|12291.02|12291.02|0
1658326500000|2022-07-20 14:15:00|12289.03|12289.03|12281|12281|12292.35|12292.35|12280.32|12280.32|0
1658326800000|2022-07-20 14:20:00|12282.22|12282.22|12290.64|12290.64|12294.08|12294.08|12279.55|12279.55|0
1658327100000|2022-07-20 14:25:00|12292.63|12292.63|12304.98|12304.98|12311.65|12311.65|12292.63|12292.63|0
1658327400000|2022-07-20 14:30:00|12306.06|12306.06|12305.22|12305.22|12312.94|12312.94|12300.09|12300.09|0
1658327700000|2022-07-20 14:35:00|12305.76|12305.76|12296.33|12296.33|12306.3|12306.3|12294.36|12294.36|0
1658328000000|2022-07-20 14:40:00|12300.31|12300.31|12286.31|12286.31|12301.64|12301.64|12282.98|12282.98|0
1658328300000|2022-07-20 14:45:00|12290.28|12290.28|12285.43|12285.43|12297.17|12297.17|12283.44|12283.44|0
1658328600000|2022-07-20 14:50:00|12281.46|12281.46|12276.34|12276.34|12285.43|12285.43|12275.01|12275.01|0
1658328900000|2022-07-20 14:55:00|12275.8|12275.8|12278.2|12278.2|12278.2|12278.2|12268.45|12268.45|0
1658329200000|2022-07-20 15:00:00|12279.54|12279.54|12277.7|12277.7|12280.96|12280.96|12268.46|12268.46|0
1658329500000|2022-07-20 15:05:00|12279.03|12279.03|12276.71|12276.71|12279.03|12279.03|12265.26|12265.26|0
1658329800000|2022-07-20 15:10:00|12280.69|12280.69|12280.86|12280.86|12282.08|12282.08|12274.72|12274.72|0
1658330100000|2022-07-20 15:15:00|12282.2|12282.2|12274.22|12274.22|12282.2|12282.2|12264.69|12264.69|0
1658330400000|2022-07-20 15:20:00|12272.23|12272.23|12266.47|12266.47|12272.23|12272.23|12263.05|12263.05|0
1658330700000|2022-07-20 15:25:00|12263.8|12263.8|12261.32|12261.32|12267.37|12267.37|12252.26|12252.26|0
1658387700000|2022-07-21 07:15:00|12401.22|12401.22|12381.21|12381.21|12403.66|12403.66|12369.79|12369.79|0
1658388000000|2022-07-21 07:20:00|12387.17|12387.17|12361.81|12361.81|12394.19|12394.19|12361.81|12361.81|0
1658388300000|2022-07-21 07:25:00|12360.48|12360.48|12352.52|12352.52|12370.39|12370.39|12339.38|12339.38|0
1658388600000|2022-07-21 07:30:00|12348.55|12348.55|12348.38|12348.38|12350.37|12350.37|12320.94|12320.94|0
1658388900000|2022-07-21 07:35:00|12346.4|12346.4|12362.36|12362.36|12365.73|12365.73|12335.09|12335.09|0
1658389200000|2022-07-21 07:40:00|12364.52|12364.52|12337.64|12337.64|12377.13|12377.13|12337.64|12337.64|0
1658389500000|2022-07-21 07:45:00|12335.65|12335.65|12369.11|12369.11|12369.11|12369.11|12333.66|12333.66|0
1658389800000|2022-07-21 07:50:00|12375.08|12375.08|12354.14|12354.14|12399.62|12399.62|12336.24|12336.24|0
1658390100000|2022-07-21 07:55:00|12354.75|12354.75|12345.99|12345.99|12362.7|12362.7|12341.99|12341.99|0
1658390400000|2022-07-21 08:00:00|12359.91|12359.91|12382.19|12382.19|12406.74|12406.74|12349.97|12349.97|0
1658390700000|2022-07-21 08:05:00|12384.18|12384.18|12433.94|12433.94|12439.91|12439.91|12380.2|12380.2|0
1658391000000|2022-07-21 08:10:00|12427.97|12427.97|12405.76|12405.76|12441.24|12441.24|12405.76|12405.76|0
1658391300000|2022-07-21 08:15:00|12404.94|12404.94|12410|12410|12432.08|12432.08|12404.94|12404.94|0
1658391600000|2022-07-21 08:20:00|12421.93|12421.93|12391.41|12391.41|12427.34|12427.34|12390.1|12390.1|0
1658391900000|2022-07-21 08:25:00|12393.39|12393.39|12410.81|12410.81|12416.78|12416.78|12393.39|12393.39|0
1658392200000|2022-07-21 08:30:00|12414.82|12414.82|12418.46|12418.46|12418.46|12418.46|12400.48|12400.48|0
1658392500000|2022-07-21 08:35:00|12424.43|12424.43|12407.86|12407.86|12424.43|12424.43|12407.86|12407.86|0
1658392800000|2022-07-21 08:40:00|12403.85|12403.85|12378.4|12378.4|12405.14|12405.14|12376.41|12376.41|0
1658393100000|2022-07-21 08:45:00|12382.38|12382.38|12389.54|12389.54|12397.52|12397.52|12379.71|12379.71|0
1658393400000|2022-07-21 08:50:00|12385.57|12385.57|12388.59|12388.59|12392.87|12392.87|12379.06|12379.06|0
1658393700000|2022-07-21 08:55:00|12386.6|12386.6|12414.98|12414.98|12416.31|12416.31|12386.6|12386.6|0
1658394000000|2022-07-21 09:00:00|12412.99|12412.99|12415.83|12415.83|12419.61|12419.61|12408.99|12408.99|0
1658394300000|2022-07-21 09:05:00|12421.79|12421.79|12428.92|12428.92|12428.92|12428.92|12421.79|12421.79|0
1658394600000|2022-07-21 09:10:00|12431.36|12431.36|12438.35|12438.35|12438.35|12438.35|12427.61|12427.61|0
1658394900000|2022-07-21 09:15:00|12438.78|12438.78|12434.28|12434.28|12438.78|12438.78|12428.42|12428.42|0
1658395200000|2022-07-21 09:20:00|12430.3|12430.3|12435.73|12435.73|12447.18|12447.18|12430.3|12430.3|0
1658395500000|2022-07-21 09:25:00|12432.21|12432.21|12420.45|12420.45|12435.05|12435.05|12420.45|12420.45|0
1658395800000|2022-07-21 09:30:00|12419.23|12419.23|12398.78|12398.78|12419.23|12419.23|12398.78|12398.78|0
1658396100000|2022-07-21 09:35:00|12401.45|12401.45|12411.39|12411.39|12415.37|12415.37|12392.81|12392.81|0
1658396400000|2022-07-21 09:40:00|12413.38|12413.38|12417.4|12417.4|12424.7|12424.7|12401.45|12401.45|0
1658396700000|2022-07-21 09:45:00|12419.38|12419.38|12419.39|12419.39|12433.31|12433.31|12414.84|12414.84|0
1658397000000|2022-07-21 09:50:00|12418.05|12418.05|12427.74|12427.74|12435.48|12435.48|12417.23|12417.23|0
1658397300000|2022-07-21 09:55:00|12431.72|12431.72|12440.6|12440.6|12445.8|12445.8|12431.72|12431.72|0
1658397600000|2022-07-21 10:00:00|12448.56|12448.56|12449.08|12449.08|12459.31|12459.31|12446.57|12446.57|0
1658397900000|2022-07-21 10:05:00|12453.06|12453.06|12452.79|12452.79|12453.06|12453.06|12441.99|12441.99|0
1658398200000|2022-07-21 10:10:00|12454.78|12454.78|12478.51|12478.51|12485.78|12485.78|12448.81|12448.81|0
1658398500000|2022-07-21 10:15:00|12476.52|12476.52|12476.56|12476.56|12478.92|12478.92|12470.29|12470.29|0
1658398800000|2022-07-21 10:20:00|12477.89|12477.89|12460.92|12460.92|12492.89|12492.89|12460.92|12460.92|0
1658399100000|2022-07-21 10:25:00|12458.93|12458.93|12449.73|12449.73|12473.63|12473.63|12449.73|12449.73|0
1658399400000|2022-07-21 10:30:00|12455.7|12455.7|12469.06|12469.06|12469.06|12469.06|12453.71|12453.71|0
1658399700000|2022-07-21 10:35:00|12467.23|12467.23|12461.83|12461.83|12471.77|12471.77|12457.85|12457.85|0
1658400000000|2022-07-21 10:40:00|12461.22|12461.22|12456.45|12456.45|12464.41|12464.41|12448.88|12448.88|0
1658400300000|2022-07-21 10:45:00|12452.47|12452.47|12458.44|12458.44|12458.44|12458.44|12452.47|12452.47|0
1658400600000|2022-07-21 10:50:00|12456.45|12456.45|12449.2|12449.2|12456.52|12456.52|12447.86|12447.86|0
1658400900000|2022-07-21 10:55:00|12453.18|12453.18|12457.99|12457.99|12458.6|12458.6|12442.85|12442.85|0
1658401200000|2022-07-21 11:00:00|12459.33|12459.33|12464.62|12464.62|12470.61|12470.61|12453.36|12453.36|0
1658401500000|2022-07-21 11:05:00|12463.28|12463.28|12475.98|12475.98|12482.36|12482.36|12463.28|12463.28|0
1658401800000|2022-07-21 11:10:00|12473.99|12473.99|12463.42|12463.42|12473.99|12473.99|12463.42|12463.42|0
1658402100000|2022-07-21 11:15:00|12465.4|12465.4|12468.85|12468.85|12468.85|12468.85|12453.42|12453.42|0
1658402400000|2022-07-21 11:20:00|12470.84|12470.84|12456.24|12456.24|12470.84|12470.84|12456.24|12456.24|0
1658402700000|2022-07-21 11:25:00|12455.63|12455.63|12448.35|12448.35|12460.99|12460.99|12448.35|12448.35|0
1658403000000|2022-07-21 11:30:00|12446.36|12446.36|12434.49|12434.49|12446.36|12446.36|12432.51|12432.51|0
1658403300000|2022-07-21 11:35:00|12437.16|12437.16|12425.7|12425.7|12437.16|12437.16|12425.7|12425.7|0
1658403600000|2022-07-21 11:40:00|12431.67|12431.67|12434.33|12434.33|12434.33|12434.33|12429.68|12429.68|0
1658403900000|2022-07-21 11:45:00|12432.35|12432.35|12440.3|12440.3|12440.3|12440.3|12431.01|12431.01|0
1658404200000|2022-07-21 11:50:00|12442.29|12442.29|12431.29|12431.29|12442.29|12442.29|12429.24|12429.24|0
1658404500000|2022-07-21 11:55:00|12432.51|12432.51|12430.1|12430.1|12432.51|12432.51|12427.31|12427.31|0
1658404800000|2022-07-21 12:00:00|12428.76|12428.76|12432.4|12432.4|12436.72|12436.72|12428.76|12428.76|0
1658405100000|2022-07-21 12:05:00|12434.39|12434.39|12430.16|12430.16|12437.46|12437.46|12423.51|12423.51|0
1658405400000|2022-07-21 12:10:00|12432.15|12432.15|12425.6|12425.6|12440.62|12440.62|12425.6|12425.6|0
1658405700000|2022-07-21 12:15:00|12421.62|12421.62|12434.56|12434.56|12438.13|12438.13|12384.24|12384.24|0
1658406000000|2022-07-21 12:20:00|12426.61|12426.61|12424.4|12424.4|12449.03|12449.03|12418.72|12418.72|0
1658406300000|2022-07-21 12:25:00|12423.07|12423.07|12414.83|12414.83|12425.06|12425.06|12409.79|12409.79|0
1658406600000|2022-07-21 12:30:00|12412.84|12412.84|12433.62|12433.62|12433.62|12433.62|12410.86|12410.86|0
1658406900000|2022-07-21 12:35:00|12439.57|12439.57|12428.46|12428.46|12443.97|12443.97|12419.77|12419.77|0
1658407200000|2022-07-21 12:40:00|12429.8|12429.8|12449.03|12449.03|12449.03|12449.03|12427.13|12427.13|0
1658407500000|2022-07-21 12:45:00|12449.44|12449.44|12452.97|12452.97|12452.97|12452.97|12428.24|12428.24|0
1658407800000|2022-07-21 12:50:00|12450.98|12450.98|12432.56|12432.56|12454.98|12454.98|12425.8|12425.8|0
1658408100000|2022-07-21 12:55:00|12430.57|12430.57|12404.74|12404.74|12433.07|12433.07|12402.76|12402.76|0
1658408400000|2022-07-21 13:00:00|12405.16|12405.16|12416.48|12416.48|12428.44|12428.44|12405.16|12405.16|0
1658408700000|2022-07-21 13:05:00|12415.15|12415.15|12397.4|12397.4|12415.15|12415.15|12397.4|12397.4|0
1658409000000|2022-07-21 13:10:00|12393.39|12393.39|12387.47|12387.47|12402|12402|12387.47|12387.47|0
1658409300000|2022-07-21 13:15:00|12386.14|12386.14|12375.42|12375.42|12394.09|12394.09|12375.42|12375.42|0
1658409600000|2022-07-21 13:20:00|12371.44|12371.44|12357.82|12357.82|12371.44|12371.44|12351.85|12351.85|0
1658409900000|2022-07-21 13:25:00|12358.42|12358.42|12360.23|12360.23|12368.72|12368.72|12356.23|12356.23|0
1658410200000|2022-07-21 13:30:00|12362.22|12362.22|12368.99|12368.99|12395.76|12395.76|12357.33|12357.33|0
1658410500000|2022-07-21 13:35:00|12368.38|12368.38|12389.67|12389.67|12398.33|12398.33|12359.07|12359.07|0
1658410800000|2022-07-21 13:40:00|12391.66|12391.66|12403.04|12403.04|12409.06|12409.06|12387.14|12387.14|0
1658411100000|2022-07-21 13:45:00|12401.71|12401.71|12421.05|12421.05|12423.89|12423.89|12394.47|12394.47|0
1658411400000|2022-07-21 13:50:00|12425.03|12425.03|12432.35|12432.35|12443.53|12443.53|12422.33|12422.33|0
1658411700000|2022-07-21 13:55:00|12431.94|12431.94|12440.45|12440.45|12445.95|12445.95|12430.12|12430.12|0
1658412000000|2022-07-21 14:00:00|12438.46|12438.46|12421.14|12421.14|12448.55|12448.55|12421.14|12421.14|0
1658412300000|2022-07-21 14:05:00|12422.48|12422.48|12458.71|12458.71|12458.71|12458.71|12417.84|12417.84|0
1658412600000|2022-07-21 14:10:00|12460.7|12460.7|12426.71|12426.71|12460.7|12460.7|12419.92|12419.92|0
1658412900000|2022-07-21 14:15:00|12428.04|12428.04|12468.69|12468.69|12468.71|12468.71|12428.04|12428.04|0
1658413200000|2022-07-21 14:20:00|12470.02|12470.02|12451.03|12451.03|12470.85|12470.85|12451.03|12451.03|0
1658413500000|2022-07-21 14:25:00|12452.36|12452.36|12423.58|12423.58|12452.36|12452.36|12420.26|12420.26|0
1658413800000|2022-07-21 14:30:00|12422.25|12422.25|12423.86|12423.86|12431.82|12431.82|12414.64|12414.64|0
1658414100000|2022-07-21 14:35:00|12427.84|12427.84|12444.5|12444.5|12445.88|12445.88|12427.84|12427.84|0
1658414400000|2022-07-21 14:40:00|12450.47|12450.47|12447.55|12447.55|12450.47|12450.47|12430.46|12430.46|0
1658414700000|2022-07-21 14:45:00|12445.56|12445.56|12429.86|12429.86|12446.17|12446.17|12425.28|12425.28|0
1658415000000|2022-07-21 14:50:00|12431.2|12431.2|12438.41|12438.41|12443.16|12443.16|12431.2|12431.2|0
1658415300000|2022-07-21 14:55:00|12439.74|12439.74|12440|12440|12446.27|12446.27|12430.45|12430.45|0
1658415600000|2022-07-21 15:00:00|12438.66|12438.66|12450.01|12450.01|12453.66|12453.66|12436.02|12436.02|0
1658415900000|2022-07-21 15:05:00|12449.41|12449.41|12433.12|12433.12|12451.4|12451.4|12429.73|12429.73|0
1658416200000|2022-07-21 15:10:00|12429.8|12429.8|12431.45|12431.45|12433.29|12433.29|12425.94|12425.94|0
1658416500000|2022-07-21 15:15:00|12432.78|12432.78|12437.57|12437.57|12437.57|12437.57|12429.08|12429.08|0
1658416800000|2022-07-21 15:20:00|12439.56|12439.56|12427|12427|12439.56|12439.56|12424.94|12424.94|0
1658417100000|2022-07-21 15:25:00|12428.33|12428.33|12407.16|12407.16|12430.62|12430.62|12404.48|12404.48|0
1658474100000|2022-07-22 07:15:00|12426.18|12426.18|12379.15|12379.15|12426.18|12426.18|12373.95|12373.95|0
1658474400000|2022-07-22 07:20:00|12377.16|12377.16|12370.61|12370.61|12381.13|12381.13|12364.1|12364.1|0
1658474700000|2022-07-22 07:25:00|12376.58|12376.58|12385.84|12385.84|12412.87|12412.87|12376.58|12376.58|0
1658475000000|2022-07-22 07:30:00|12383.85|12383.85|12386.92|12386.92|12405.42|12405.42|12378.8|12378.8|0
1658475300000|2022-07-22 07:35:00|12382.95|12382.95|12403.54|12403.54|12406.2|12406.2|12382.95|12382.95|0
1658475600000|2022-07-22 07:40:00|12405.53|12405.53|12397.8|12397.8|12408.19|12408.19|12390.29|12390.29|0
1658475900000|2022-07-22 07:45:00|12396.47|12396.47|12411.61|12411.61|12411.61|12411.61|12394.48|12394.48|0
1658476200000|2022-07-22 07:50:00|12410.28|12410.28|12416.24|12416.24|12417.74|12417.74|12406.46|12406.46|0
1658476500000|2022-07-22 07:55:00|12424.2|12424.2|12430.42|12430.42|12439.9|12439.9|12414.79|12414.79|0
1658476800000|2022-07-22 08:00:00|12428.43|12428.43|12423.3|12423.3|12434.75|12434.75|12410.28|12410.28|0
1658477100000|2022-07-22 08:05:00|12425.29|12425.29|12427.39|12427.39|12427.39|12427.39|12410.12|12410.12|0
1658477400000|2022-07-22 08:10:00|12431.37|12431.37|12454.62|12454.62|12458.16|12458.16|12431.37|12431.37|0
1658477700000|2022-07-22 08:15:00|12455.96|12455.96|12459.88|12459.88|12459.88|12459.88|12451.93|12451.93|0
1658478000000|2022-07-22 08:20:00|12458.55|12458.55|12470.13|12470.13|12471.58|12471.58|12444.79|12444.79|0
1658478300000|2022-07-22 08:25:00|12472.12|12472.12|12471.15|12471.15|12472.12|12472.12|12458.65|12458.65|0
1658478600000|2022-07-22 08:30:00|12470.61|12470.61|12465.18|12465.18|12475.04|12475.04|12463.73|12463.73|0
1658478900000|2022-07-22 08:35:00|12459.21|12459.21|12501.57|12501.57|12502.63|12502.63|12459.21|12459.21|0
1658479200000|2022-07-22 08:40:00|12503.4|12503.4|12509.5|12509.5|12523.59|12523.59|12503.4|12503.4|0
1658479500000|2022-07-22 08:45:00|12511.49|12511.49|12509.14|12509.14|12529.44|12529.44|12509.14|12509.14|0
1658479800000|2022-07-22 08:50:00|12506.47|12506.47|12501.04|12501.04|12509.56|12509.56|12497.86|12497.86|0
1658480100000|2022-07-22 08:55:00|12510.99|12510.99|12526.18|12526.18|12530.81|12530.81|12510.99|12510.99|0
1658480400000|2022-07-22 09:00:00|12528.16|12528.16|12496.46|12496.46|12531.49|12531.49|12496.46|12496.46|0
1658480700000|2022-07-22 09:05:00|12500.44|12500.44|12510.74|12510.74|12534.01|12534.01|12500.44|12500.44|0
1658481000000|2022-07-22 09:10:00|12509.41|12509.41|12524.42|12524.42|12526.85|12526.85|12508.08|12508.08|0
1658481300000|2022-07-22 09:15:00|12523.57|12523.57|12509.07|12509.07|12523.57|12523.57|12509.07|12509.07|0
1658481600000|2022-07-22 09:20:00|12510.4|12510.4|12527.9|12527.9|12528.31|12528.31|12510.4|12510.4|0
1658481900000|2022-07-22 09:25:00|12523.92|12523.92|12517.51|12517.51|12525.91|12525.91|12517.51|12517.51|0
1658482200000|2022-07-22 09:30:00|12513.53|12513.53|12506.27|12506.27|12513.53|12513.53|12504.29|12504.29|0
1658482500000|2022-07-22 09:35:00|12505.85|12505.85|12504.34|12504.34|12509.4|12509.4|12504.34|12504.34|0
1658482800000|2022-07-22 09:40:00|12508.32|12508.32|12511.79|12511.79|12511.79|12511.79|12506.99|12506.99|0
1658483100000|2022-07-22 09:45:00|12507.82|12507.82|12507.83|12507.83|12511.26|12511.26|12507.82|12507.82|0
1658483400000|2022-07-22 09:50:00|12511.8|12511.8|12509.99|12509.99|12519.04|12519.04|12509.99|12509.99|0
1658483700000|2022-07-22 09:55:00|12510.81|12510.81|12498.09|12498.09|12510.81|12510.81|12498.09|12498.09|0
1658484000000|2022-07-22 10:00:00|12500.08|12500.08|12493.72|12493.72|12504.15|12504.15|12488.82|12488.82|0
1658484300000|2022-07-22 10:05:00|12489.74|12489.74|12495.86|12495.86|12498.69|12498.69|12489.74|12489.74|0
1658484600000|2022-07-22 10:10:00|12497.84|12497.84|12505.15|12505.15|12505.15|12505.15|12497.84|12497.84|0
1658484900000|2022-07-22 10:15:00|12503.81|12503.81|12508.4|12508.4|12508.4|12508.4|12503.81|12503.81|0
1658485200000|2022-07-22 10:20:00|12506.41|12506.41|12508.2|12508.2|12510.19|12510.19|12499.57|12499.57|0
1658485500000|2022-07-22 10:25:00|12512.18|12512.18|12520.61|12520.61|12520.61|12520.61|12508|12508|0
1658485800000|2022-07-22 10:30:00|12514.64|12514.64|12515.01|12515.01|12516.63|12516.63|12512.65|12512.65|0
1658486100000|2022-07-22 10:35:00|12516.34|12516.34|12539.91|12539.91|12539.91|12539.91|12516.34|12516.34|0
1658486400000|2022-07-22 10:40:00|12540.52|12540.52|12539.94|12539.94|12540.52|12540.52|12538.09|12538.09|0
1658486700000|2022-07-22 10:45:00|12541.15|12541.15|12538.16|12538.16|12541.15|12541.15|12537.55|12537.55|0
1658487000000|2022-07-22 10:50:00|12539.4|12539.4|12530.14|12530.14|12546.66|12546.66|12517.69|12517.69|0
1658487300000|2022-07-22 10:55:00|12532.12|12532.12|12526.16|12526.16|12532.12|12532.12|12526.16|12526.16|0
1658487600000|2022-07-22 11:00:00|12528.15|12528.15|12521.01|12521.01|12532.12|12532.12|12521.01|12521.01|0
1658487900000|2022-07-22 11:05:00|12524.98|12524.98|12522.32|12522.32|12528.96|12528.96|12520.33|12520.33|0
1658488200000|2022-07-22 11:10:00|12520.33|12520.33|12529.34|12529.34|12529.34|12529.34|12520.33|12520.33|0
1658488500000|2022-07-22 11:15:00|12531.33|12531.33|12537.58|12537.58|12537.58|12537.58|12523.66|12523.66|0
1658488800000|2022-07-22 11:20:00|12538.92|12538.92|12535.3|12535.3|12538.92|12538.92|12524.99|12524.99|0
1658489100000|2022-07-22 11:25:00|12535.91|12535.91|12535.91|12535.91|12535.91|12535.91|12534.15|12534.15|0
1658489400000|2022-07-22 11:30:00|12533.92|12533.92|12523.3|12523.3|12537.22|12537.22|12521.31|12521.31|0
1658489700000|2022-07-22 11:35:00|12519.32|12519.32|12496.42|12496.42|12523.3|12523.3|12495.59|12495.59|0
1658490000000|2022-07-22 11:40:00|12498.41|12498.41|12504.87|12504.87|12505.59|12505.59|12494.43|12494.43|0
1658490300000|2022-07-22 11:45:00|12503.53|12503.53|12504.06|12504.06|12505.33|12505.33|12502.68|12502.68|0
1658490600000|2022-07-22 11:50:00|12503.45|12503.45|12504.41|12504.41|12504.41|12504.41|12492.18|12492.18|0
1658490900000|2022-07-22 11:55:00|12505.74|12505.74|12496.87|12496.87|12505.74|12505.74|12495.53|12495.53|0
1658491200000|2022-07-22 12:00:00|12492.89|12492.89|12485.29|12485.29|12492.89|12492.89|12485.29|12485.29|0
1658491500000|2022-07-22 12:05:00|12489.27|12489.27|12449.65|12449.65|12489.27|12489.27|12449.65|12449.65|0
1658491800000|2022-07-22 12:10:00|12451.64|12451.64|12457.61|12457.61|12461.58|12461.58|12445.67|12445.67|0
1658492100000|2022-07-22 12:15:00|12458.94|12458.94|12480.87|12480.87|12480.87|12480.87|12457.56|12457.56|0
1658492400000|2022-07-22 12:20:00|12488.82|12488.82|12486.88|12486.88|12488.82|12488.82|12486.88|12486.88|0
1658492700000|2022-07-22 12:25:00|12484.89|12484.89|12485.57|12485.57|12485.57|12485.57|12479.6|12479.6|0
1658493000000|2022-07-22 12:30:00|12485.14|12485.14|12498.61|12498.61|12507.9|12507.9|12485.14|12485.14|0
1658493300000|2022-07-22 12:35:00|12500.6|12500.6|12492.81|12492.81|12502.59|12502.59|12492.81|12492.81|0
1658493600000|2022-07-22 12:40:00|12495.48|12495.48|12490.49|12490.49|12495.48|12495.48|12480.17|12480.17|0
1658493900000|2022-07-22 12:45:00|12491.57|12491.57|12478.88|12478.88|12491.57|12491.57|12478.88|12478.88|0
1658494200000|2022-07-22 12:50:00|12474.91|12474.91|12481.59|12481.59|12484.61|12484.61|12474.91|12474.91|0
1658494500000|2022-07-22 12:55:00|12482.92|12482.92|12474.29|12474.29|12482.92|12482.92|12465.7|12465.7|0
1658494800000|2022-07-22 13:00:00|12476.96|12476.96|12499.52|12499.52|12504.04|12504.04|12472.95|12472.95|0
1658495100000|2022-07-22 13:05:00|12495.55|12495.55|12491.8|12491.8|12501.77|12501.77|12491.8|12491.8|0
1658495400000|2022-07-22 13:10:00|12492.21|12492.21|12491.17|12491.17|12498.59|12498.59|12486.66|12486.66|0
1658495700000|2022-07-22 13:15:00|12487.2|12487.2|12491.95|12491.95|12497.26|12497.26|12485.98|12485.98|0
1658496000000|2022-07-22 13:20:00|12487.97|12487.97|12502.93|12502.93|12502.93|12502.93|12487.97|12487.97|0
1658496300000|2022-07-22 13:25:00|12500.94|12500.94|12500.5|12500.5|12503.8|12503.8|12496.5|12496.5|0
1658496600000|2022-07-22 13:30:00|12496.52|12496.52|12503.53|12503.53|12509.21|12509.21|12489.32|12489.32|0
1658496900000|2022-07-22 13:35:00|12501.55|12501.55|12503.26|12503.26|12507.07|12507.07|12490.41|12490.41|0
1658497200000|2022-07-22 13:40:00|12499.28|12499.28|12507.15|12507.15|12515.9|12515.9|12499.28|12499.28|0
1658497500000|2022-07-22 13:45:00|12508.49|12508.49|12511.22|12511.22|12523.68|12523.68|12501.54|12501.54|0
1658497800000|2022-07-22 13:50:00|12509.91|12509.91|12489.83|12489.83|12523.18|12523.18|12485.85|12485.85|0
1658498100000|2022-07-22 13:55:00|12487.84|12487.84|12467.72|12467.72|12488|12488|12467.72|12467.72|0
1658498400000|2022-07-22 14:00:00|12465.73|12465.73|12469.85|12469.85|12476.5|12476.5|12453.23|12453.23|0
1658498700000|2022-07-22 14:05:00|12473.83|12473.83|12456.4|12456.4|12475.27|12475.27|12452.43|12452.43|0
1658499000000|2022-07-22 14:10:00|12455.86|12455.86|12456.47|12456.47|12461.22|12461.22|12452.49|12452.49|0
1658499300000|2022-07-22 14:15:00|12460.45|12460.45|12466.71|12466.71|12468.7|12468.7|12451.17|12451.17|0
1658499600000|2022-07-22 14:20:00|12465.47|12465.47|12454.13|12454.13|12465.47|12465.47|12448.47|12448.47|0
1658499900000|2022-07-22 14:25:00|12453.52|12453.52|12455.58|12455.58|12455.58|12455.58|12444.34|12444.34|0
1658500200000|2022-07-22 14:30:00|12453.59|12453.59|12453.97|12453.97|12454.55|12454.55|12447.25|12447.25|0
1658500500000|2022-07-22 14:35:00|12455.18|12455.18|12460.33|12460.33|12460.33|12460.33|12445.24|12445.24|0
1658500800000|2022-07-22 14:40:00|12462.32|12462.32|12467.56|12467.56|12468.9|12468.9|12457.05|12457.05|0
1658501100000|2022-07-22 14:45:00|12466.73|12466.73|12468.86|12468.86|12474.77|12474.77|12464.83|12464.83|0
1658501400000|2022-07-22 14:50:00|12464.88|12464.88|12467.27|12467.27|12471.37|12471.37|12460.9|12460.9|0
1658501700000|2022-07-22 14:55:00|12464.61|12464.61|12478.54|12478.54|12478.54|12478.54|12462.62|12462.62|0
1658502000000|2022-07-22 15:00:00|12477.2|12477.2|12466.84|12466.84|12488.43|12488.43|12466.84|12466.84|0
1658502300000|2022-07-22 15:05:00|12467.26|12467.26|12474.88|12474.88|12478.36|12478.36|12457.93|12457.93|0
1658502600000|2022-07-22 15:10:00|12476.22|12476.22|12477.23|12477.23|12477.55|12477.55|12462.76|12462.76|0
1658502900000|2022-07-22 15:15:00|12477.64|12477.64|12470.78|12470.78|12477.64|12477.64|12462.65|12462.65|0
1658503200000|2022-07-22 15:20:00|12472.11|12472.11|12465.71|12465.71|12473.45|12473.45|12465.71|12465.71|0
1658503500000|2022-07-22 15:25:00|12466.93|12466.93|12463.91|12463.91|12473.67|12473.67|12462.74|12462.74|0
1658733300000|2022-07-25 07:15:00|12365.36|12365.36|12370.25|12370.25|12370.25|12370.25|12360.67|12360.67|0
1658733600000|2022-07-25 07:20:00|12360.3|12360.3|12302.95|12302.95|12360.3|12360.3|12280.68|12280.68|0
1658733900000|2022-07-25 07:25:00|12312.9|12312.9|12320.54|12320.54|12320.54|12320.54|12310.91|12310.91|0
1658734200000|2022-07-25 07:30:00|12323.61|12323.61|12312.48|12312.48|12332.62|12332.62|12312.48|12312.48|0
1658734500000|2022-07-25 07:35:00|12306.52|12306.52|12303.45|12303.45|12314.82|12314.82|12300.9|12300.9|0
1658734800000|2022-07-25 07:40:00|12305.15|12305.15|12328.45|12328.45|12328.45|12328.45|12302.99|12302.99|0
1658735100000|2022-07-25 07:45:00|12327.11|12327.11|12328.72|12328.72|12339.05|12339.05|12327.11|12327.11|0
1658735400000|2022-07-25 07:50:00|12330.71|12330.71|12325.4|12325.4|12330.71|12330.71|12324.86|12324.86|0
1658735700000|2022-07-25 07:55:00|12323.41|12323.41|12329.45|12329.45|12335.95|12335.95|12320.18|12320.18|0
1658736000000|2022-07-25 08:00:00|12329.99|12329.99|12333.96|12333.96|12337.94|12337.94|12328|12328|0
1658736300000|2022-07-25 08:05:00|12335.95|12335.95|12326.25|12326.25|12335.95|12335.95|12323.88|12323.88|0
1658736600000|2022-07-25 08:10:00|12327.07|12327.07|12306.94|12306.94|12329.62|12329.62|12304.27|12304.27|0
1658736900000|2022-07-25 08:15:00|12310.92|12310.92|12331.47|12331.47|12337.44|12337.44|12310.92|12310.92|0
1658737200000|2022-07-25 08:20:00|12332.71|12332.71|12331.99|12331.99|12337.95|12337.95|12327.16|12327.16|0
1658737500000|2022-07-25 08:25:00|12337.95|12337.95|12344.09|12344.09|12344.09|12344.09|12337.95|12337.95|0
1658737800000|2022-07-25 08:30:00|12342.1|12342.1|12341.61|12341.61|12344.17|12344.17|12338.3|12338.3|0
1658738100000|2022-07-25 08:35:00|12345.59|12345.59|12377.4|12377.4|12377.4|12377.4|12345.59|12345.59|0
1658738400000|2022-07-25 08:40:00|12375.41|12375.41|12367.05|12367.05|12375.41|12375.41|12364.38|12364.38|0
1658738700000|2022-07-25 08:45:00|12371.03|12371.03|12362.48|12362.48|12373.04|12373.04|12362.48|12362.48|0
1658739000000|2022-07-25 08:50:00|12361.15|12361.15|12364.01|12364.01|12367.77|12367.77|12359.81|12359.81|0
1658739300000|2022-07-25 08:55:00|12354.07|12354.07|12346.59|12346.59|12355.88|12355.88|12346.59|12346.59|0
1658739600000|2022-07-25 09:00:00|12342.61|12342.61|12335.97|12335.97|12343.95|12343.95|12333.98|12333.98|0
1658739900000|2022-07-25 09:05:00|12337.3|12337.3|12355.64|12355.64|12373.65|12373.65|12337.3|12337.3|0
1658740200000|2022-07-25 09:10:00|12351.66|12351.66|12342.41|12342.41|12351.66|12351.66|12341.11|12341.11|0
1658740500000|2022-07-25 09:15:00|12343.75|12343.75|12339.04|12339.04|12347.59|12347.59|12337.1|12337.1|0
1658740800000|2022-07-25 09:20:00|12337.06|12337.06|12348.53|12348.53|12357.39|12357.39|12337.06|12337.06|0
1658741100000|2022-07-25 09:25:00|12352.53|12352.53|12328.64|12328.64|12352.53|12352.53|12328.64|12328.64|0
1658741400000|2022-07-25 09:30:00|12326.65|12326.65|12336.23|12336.23|12336.6|12336.6|12326.65|12326.65|0
1658741700000|2022-07-25 09:35:00|12334.24|12334.24|12338.85|12338.85|12340.62|12340.62|12332.67|12332.67|0
1658742000000|2022-07-25 09:40:00|12339.39|12339.39|12345.36|12345.36|12345.36|12345.36|12339.39|12339.39|0
1658742300000|2022-07-25 09:45:00|12344.12|12344.12|12349.37|12349.37|12349.37|12349.37|12342.13|12342.13|0
1658742600000|2022-07-25 09:50:00|12352.04|12352.04|12354.12|12354.12|12354.12|12354.12|12350.14|12350.14|0
1658742900000|2022-07-25 09:55:00|12358.1|12358.1|12359.13|12359.13|12359.55|12359.55|12357.56|12357.56|0
1658743200000|2022-07-25 10:00:00|12363.11|12363.11|12362.51|12362.51|12363.11|12363.11|12351.18|12351.18|0
1658743500000|2022-07-25 10:05:00|12366.48|12366.48|12370.6|12370.6|12377.9|12377.9|12365.94|12365.94|0
1658743800000|2022-07-25 10:10:00|12371.94|12371.94|12383.82|12383.82|12383.82|12383.82|12371.94|12371.94|0
1658744100000|2022-07-25 10:15:00|12381.83|12381.83|12375.19|12375.19|12381.83|12381.83|12371.21|12371.21|0
1658744400000|2022-07-25 10:20:00|12379.17|12379.17|12377.18|12377.18|12379.17|12379.17|12377.18|12377.18|0
1658744700000|2022-07-25 10:25:00|12379.17|12379.17|12384.11|12384.11|12384.11|12384.11|12377.18|12377.18|0
1658745000000|2022-07-25 10:30:00|12388.11|12388.11|12374.48|12374.48|12388.11|12388.11|12372.78|12372.78|0
1658745300000|2022-07-25 10:35:00|12376.47|12376.47|12371.22|12371.22|12376.47|12376.47|12371.22|12371.22|0
1658745600000|2022-07-25 10:40:00|12370.8|12370.8|12378.7|12378.7|12378.76|12378.76|12370.8|12370.8|0
1658745900000|2022-07-25 10:45:00|12379.53|12379.53|12376.37|12376.37|12379.53|12379.53|12374.38|12374.38|0
1658746200000|2022-07-25 10:50:00|12375.83|12375.83|12367.39|12367.39|12375.83|12375.83|12367.39|12367.39|0
1658746500000|2022-07-25 10:55:00|12369.38|12369.38|12370.05|12370.05|12375.35|12375.35|12369.38|12369.38|0
1658746800000|2022-07-25 11:00:00|12364.08|12364.08|12367.87|12367.87|12368.48|12368.48|12364.08|12364.08|0
1658747100000|2022-07-25 11:05:00|12369.86|12369.86|12369.86|12369.86|12369.86|12369.86|12369.86|12369.86|0
1658747400000|2022-07-25 11:10:00|12365.89|12365.89|12352.68|12352.68|12365.89|12365.89|12350.26|12350.26|0
1658747700000|2022-07-25 11:15:00|12350.69|12350.69|12356.09|12356.09|12360.07|12360.07|12346.71|12346.71|0
1658748000000|2022-07-25 11:20:00|12350.12|12350.12|12340.12|12340.12|12350.12|12350.12|12340.12|12340.12|0
1658748300000|2022-07-25 11:25:00|12342.11|12342.11|12328.64|12328.64|12342.11|12342.11|12328.64|12328.64|0
1658748600000|2022-07-25 11:30:00|12334.61|12334.61|12346.94|12346.94|12348.33|12348.33|12334.61|12334.61|0
1658748900000|2022-07-25 11:35:00|12338.98|12338.98|12336.23|12336.23|12338.98|12338.98|12334.32|12334.32|0
1658749200000|2022-07-25 11:40:00|12337.31|12337.31|12347.12|12347.12|12347.12|12347.12|12337.31|12337.31|0
1658749500000|2022-07-25 11:45:00|12345.13|12345.13|12324.42|12324.42|12345.55|12345.55|12322.43|12322.43|0
1658749800000|2022-07-25 11:50:00|12323.81|12323.81|12346.52|12346.52|12346.52|12346.52|12323.81|12323.81|0
1658750100000|2022-07-25 11:55:00|12342.54|12342.54|12357.48|12357.48|12358.82|12358.82|12342.54|12342.54|0
1658750400000|2022-07-25 12:00:00|12359.47|12359.47|12368.56|12368.56|12368.56|12368.56|12356.62|12356.62|0
1658750700000|2022-07-25 12:05:00|12364.58|12364.58|12361.88|12361.88|12364.58|12364.58|12355.91|12355.91|0
1658751000000|2022-07-25 12:10:00|12361.46|12361.46|12357.23|12357.23|12367.27|12367.27|12357.23|12357.23|0
1658751300000|2022-07-25 12:15:00|12359.22|12359.22|12349.19|12349.19|12359.83|12359.83|12349.19|12349.19|0
1658751600000|2022-07-25 12:20:00|12353.17|12353.17|12358.79|12358.79|12358.79|12358.79|12351.18|12351.18|0
1658751900000|2022-07-25 12:25:00|12356.8|12356.8|12350.38|12350.38|12356.8|12356.8|12346.95|12346.95|0
1658752200000|2022-07-25 12:30:00|12352.36|12352.36|12347.58|12347.58|12352.36|12352.36|12344.97|12344.97|0
1658752500000|2022-07-25 12:35:00|12345.59|12345.59|12338.56|12338.56|12346.27|12346.27|12335.65|12335.65|0
1658752800000|2022-07-25 12:40:00|12342.54|12342.54|12336.52|12336.52|12342.54|12342.54|12336.52|12336.52|0
1658753100000|2022-07-25 12:45:00|12334.53|12334.53|12338.98|12338.98|12339.05|12339.05|12334.39|12334.39|0
1658753400000|2022-07-25 12:50:00|12346.94|12346.94|12342.72|12342.72|12346.94|12346.94|12336.99|12336.99|0
1658753700000|2022-07-25 12:55:00|12344.54|12344.54|12351.59|12351.59|12355.57|12355.57|12344.54|12344.54|0
1658754000000|2022-07-25 13:00:00|12347.61|12347.61|12367.89|12367.89|12367.89|12367.89|12345.62|12345.62|0
1658754300000|2022-07-25 13:05:00|12363.91|12363.91|12364.64|12364.64|12365.06|12365.06|12363.07|12363.07|0
1658754600000|2022-07-25 13:10:00|12363.3|12363.3|12353.67|12353.67|12363.3|12363.3|12353.67|12353.67|0
1658754900000|2022-07-25 13:15:00|12355|12355|12362.83|12362.83|12365.43|12365.43|12349.78|12349.78|0
1658755200000|2022-07-25 13:20:00|12364.05|12364.05|12360.03|12360.03|12365.27|12365.27|12359.49|12359.49|0
1658755500000|2022-07-25 13:25:00|12358.7|12358.7|12352.75|12352.75|12360.69|12360.69|12352.75|12352.75|0
1658755800000|2022-07-25 13:30:00|12354.74|12354.74|12349.72|12349.72|12357.36|12357.36|12344.77|12344.77|0
1658756100000|2022-07-25 13:35:00|12345.74|12345.74|12332.35|12332.35|12345.74|12345.74|12327.24|12327.24|0
1658756400000|2022-07-25 13:40:00|12336.33|12336.33|12365.46|12365.46|12365.46|12365.46|12336.33|12336.33|0
1658756700000|2022-07-25 13:45:00|12363.47|12363.47|12355.72|12355.72|12368.72|12368.72|12353.05|12353.05|0
1658757000000|2022-07-25 13:50:00|12361.69|12361.69|12385.15|12385.15|12385.15|12385.15|12357.57|12357.57|0
1658757300000|2022-07-25 13:55:00|12389.12|12389.12|12384.36|12384.36|12395.81|12395.81|12384.36|12384.36|0
1658757600000|2022-07-25 14:00:00|12382.37|12382.37|12376.76|12376.76|12397.12|12397.12|12373.82|12373.82|0
1658757900000|2022-07-25 14:05:00|12372.78|12372.78|12379.73|12379.73|12379.73|12379.73|12364.15|12364.15|0
1658758200000|2022-07-25 14:10:00|12381.35|12381.35|12388.07|12388.07|12396.83|12396.83|12381.35|12381.35|0
1658758500000|2022-07-25 14:15:00|12386.08|12386.08|12382.35|12382.35|12387.59|12387.59|12377.65|12377.65|0
1658758800000|2022-07-25 14:20:00|12382.76|12382.76|12378.85|12378.85|12382.83|12382.83|12378.25|12378.25|0
1658759100000|2022-07-25 14:25:00|12376.87|12376.87|12367.55|12367.55|12388.85|12388.85|12346.79|12346.79|0
1658759400000|2022-07-25 14:30:00|12368.09|12368.09|12363.82|12363.82|12368.09|12368.09|12355.52|12355.52|0
1658759700000|2022-07-25 14:35:00|12365.81|12365.81|12358.53|12358.53|12365.81|12365.81|12351.46|12351.46|0
1658760000000|2022-07-25 14:40:00|12356.54|12356.54|12346.17|12346.17|12359.91|12359.91|12343.55|12343.55|0
1658760300000|2022-07-25 14:45:00|12348.16|12348.16|12342.78|12342.78|12353.36|12353.36|12341.56|12341.56|0
1658760600000|2022-07-25 14:50:00|12342.36|12342.36|12336.19|12336.19|12342.36|12342.36|12334.76|12334.76|0
1658760900000|2022-07-25 14:55:00|12334.2|12334.2|12338.78|12338.78|12338.78|12338.78|12331.06|12331.06|0
1658761200000|2022-07-25 15:00:00|12337.12|12337.12|12336.48|12336.48|12338.66|12338.66|12334.49|12334.49|0
1658761500000|2022-07-25 15:05:00|12337.81|12337.81|12345.21|12345.21|12346.13|12346.13|12337.81|12337.81|0
1658761800000|2022-07-25 15:10:00|12347.2|12347.2|12320.61|12320.61|12347.2|12347.2|12318.62|12318.62|0
1658762100000|2022-07-25 15:15:00|12318.62|12318.62|12331.14|12331.14|12333.13|12333.13|12318.62|12318.62|0
1658762400000|2022-07-25 15:20:00|12331.75|12331.75|12334.86|12334.86|12336.19|12336.19|12331.53|12331.53|0
1658762700000|2022-07-25 15:25:00|12332.87|12332.87|12350.19|12350.19|12350.19|12350.19|12332.87|12332.87|0
1658819700000|2022-07-26 07:15:00|12320.76|12320.76|12333.35|12333.35|12333.35|12333.35|12308.78|12308.78|0
1658820000000|2022-07-26 07:20:00|12343.29|12343.29|12338.51|12338.51|12343.29|12343.29|12333.17|12333.17|0
1658820300000|2022-07-26 07:25:00|12332.54|12332.54|12328.28|12328.28|12332.54|12332.54|12326.58|12326.58|0
1658820600000|2022-07-26 07:30:00|12331.59|12331.59|12345.79|12345.79|12357.75|12357.75|12324.12|12324.12|0
1658820900000|2022-07-26 07:35:00|12343.8|12343.8|12353.43|12353.43|12353.43|12353.43|12341.5|12341.5|0
1658821200000|2022-07-26 07:40:00|12347.47|12347.47|12350.99|12350.99|12357.16|12357.16|12347.21|12347.21|0
1658821500000|2022-07-26 07:45:00|12354.97|12354.97|12338.98|12338.98|12354.97|12354.97|12338.98|12338.98|0
1658821800000|2022-07-26 07:50:00|12341.65|12341.65|12345.11|12345.11|12347.1|12347.1|12341.65|12341.65|0
1658822100000|2022-07-26 07:55:00|12343.12|12343.12|12341.96|12341.96|12343.29|12343.29|12339.14|12339.14|0
1658822400000|2022-07-26 08:00:00|12345.93|12345.93|12353.56|12353.56|12353.56|12353.56|12345.06|12345.06|0
1658822700000|2022-07-26 08:05:00|12350.89|12350.89|12363.48|12363.48|12364.56|12364.56|12349.23|12349.23|0
1658823000000|2022-07-26 08:10:00|12365.47|12365.47|12346.24|12346.24|12369.45|12369.45|12346.24|12346.24|0
1658823300000|2022-07-26 08:15:00|12347.32|12347.32|12344.96|12344.96|12349.99|12349.99|12344.96|12344.96|0
1658823600000|2022-07-26 08:20:00|12346.17|12346.17|12353.31|12353.31|12357.29|12357.29|12346.17|12346.17|0
1658823900000|2022-07-26 08:25:00|12349.33|12349.33|12343.82|12343.82|12363.28|12363.28|12343.82|12343.82|0
1658824200000|2022-07-26 08:30:00|12341.38|12341.38|12355.68|12355.68|12355.68|12355.68|12341.38|12341.38|0
1658824500000|2022-07-26 08:35:00|12351.7|12351.7|12330.72|12330.72|12351.7|12351.7|12328.06|12328.06|0
1658824800000|2022-07-26 08:40:00|12329.9|12329.9|12329.9|12329.9|12333.88|12333.88|12329.9|12329.9|0
1658825100000|2022-07-26 08:45:00|12330.72|12330.72|12352.23|12352.23|12352.23|12352.23|12330.72|12330.72|0
1658825400000|2022-07-26 08:50:00|12353.51|12353.51|12355.5|12355.5|12355.5|12355.5|12353.51|12353.51|0
1658825700000|2022-07-26 08:55:00|12354.16|12354.16|12342.93|12342.93|12354.16|12354.16|12340.94|12340.94|0
1658826000000|2022-07-26 09:00:00|12344.01|12344.01|12359.1|12359.1|12359.1|12359.1|12344.01|12344.01|0
1658826300000|2022-07-26 09:05:00|12361.09|12361.09|12338.42|12338.42|12363.08|12363.08|12338.42|12338.42|0
1658826600000|2022-07-26 09:10:00|12334.42|12334.42|12329.03|12329.03|12334.42|12334.42|12328.12|12328.12|0
1658826900000|2022-07-26 09:15:00|12325.99|12325.99|12322.57|12322.57|12325.99|12325.99|12322.01|12322.01|0
1658827200000|2022-07-26 09:20:00|12321.33|12321.33|12322.64|12322.64|12322.64|12322.64|12318.66|12318.66|0
1658827500000|2022-07-26 09:25:00|12323.98|12323.98|12317.42|12317.42|12323.98|12323.98|12317.42|12317.42|0
1658827800000|2022-07-26 09:30:00|12314.99|12314.99|12320.3|12320.3|12324.16|12324.16|12314.99|12314.99|0
1658828100000|2022-07-26 09:35:00|12318.31|12318.31|12321.94|12321.94|12321.94|12321.94|12312.34|12312.34|0
1658828400000|2022-07-26 09:40:00|12322.55|12322.55|12332.67|12332.67|12332.67|12332.67|12322.55|12322.55|0
1658828700000|2022-07-26 09:45:00|12334.66|12334.66|12331.76|12331.76|12341.96|12341.96|12331.76|12331.76|0
1658829000000|2022-07-26 09:50:00|12330.14|12330.14|12328.81|12328.81|12334.12|12334.12|12328.81|12328.81|0
1658829300000|2022-07-26 09:55:00|12330.79|12330.79|12332.5|12332.5|12336.22|12336.22|12330.25|12330.25|0
1658829600000|2022-07-26 10:00:00|12324.54|12324.54|12326.53|12326.53|12326.53|12326.53|12324.54|12324.54|0
1658829900000|2022-07-26 10:05:00|12324.1|12324.1|12327.5|12327.5|12333.46|12333.46|12321.53|12321.53|0
1658830200000|2022-07-26 10:10:00|12325.51|12325.51|12314.86|12314.86|12325.51|12325.51|12313.53|12313.53|0
1658830500000|2022-07-26 10:15:00|12316.85|12316.85|12325.23|12325.23|12326.79|12326.79|12316.85|12316.85|0
1658830800000|2022-07-26 10:20:00|12323.9|12323.9|12314.48|12314.48|12323.9|12323.9|12310.48|12310.48|0
1658831100000|2022-07-26 10:25:00|12312.49|12312.49|12309.05|12309.05|12312.49|12312.49|12309.05|12309.05|0
1658831400000|2022-07-26 10:30:00|12313.03|12313.03|12303.2|12303.2|12313.64|12313.64|12301.21|12301.21|0
1658831700000|2022-07-26 10:35:00|12302.66|12302.66|12306.42|12306.42|12306.42|12306.42|12301.83|12301.83|0
1658832000000|2022-07-26 10:40:00|12308.12|12308.12|12302.18|12302.18|12308.54|12308.54|12299.94|12299.94|0
1658832300000|2022-07-26 10:45:00|12304.85|12304.85|12307.33|12307.33|12308.15|12308.15|12301.37|12301.37|0
1658832600000|2022-07-26 10:50:00|12306.79|12306.79|12307.45|12307.45|12308.78|12308.78|12300.83|12300.83|0
1658832900000|2022-07-26 10:55:00|12308.53|12308.53|12314.46|12314.46|12314.46|12314.46|12308.53|12308.53|0
1658833200000|2022-07-26 11:00:00|12316.45|12316.45|12323.57|12323.57|12330.15|12330.15|12314.46|12314.46|0
1658833500000|2022-07-26 11:05:00|12320.9|12320.9|12325.63|12325.63|12325.63|12325.63|12319.03|12319.03|0
1658833800000|2022-07-26 11:10:00|12328.11|12328.11|12323.79|12323.79|12328.11|12328.11|12321.8|12321.8|0
1658834100000|2022-07-26 11:15:00|12321.8|12321.8|12320.43|12320.43|12323.79|12323.79|12319.27|12319.27|0
1658834400000|2022-07-26 11:20:00|12322.42|12322.42|12312.33|12312.33|12322.42|12322.42|12312.33|12312.33|0
1658834700000|2022-07-26 11:25:00|12310.51|12310.51|12306.24|12306.24|12312.16|12312.16|12306.24|12306.24|0
1658835000000|2022-07-26 11:30:00|12304.91|12304.91|12308.63|12308.63|12308.63|12308.63|12303.57|12303.57|0
1658835300000|2022-07-26 11:35:00|12308.09|12308.09|12307.3|12307.3|12308.63|12308.63|12307.3|12307.3|0
1658835600000|2022-07-26 11:40:00|12309.97|12309.97|12314.66|12314.66|12314.66|12314.66|12309.97|12309.97|0
1658835900000|2022-07-26 11:45:00|12312.67|12312.67|12310.94|12310.94|12317.45|12317.45|12310.94|12310.94|0
1658836200000|2022-07-26 11:50:00|12312.93|12312.93|12300.68|12300.68|12314.92|12314.92|12300.68|12300.68|0
1658836500000|2022-07-26 11:55:00|12296.7|12296.7|12289.05|12289.05|12296.7|12296.7|12289.05|12289.05|0
1658836800000|2022-07-26 12:00:00|12293.02|12293.02|12293.02|12293.02|12293.02|12293.02|12293.02|12293.02|0
1658837100000|2022-07-26 12:05:00|12291.04|12291.04|12289.47|12289.47|12291.46|12291.46|12286.63|12286.63|0
1658837400000|2022-07-26 12:10:00|12290.3|12290.3|12298.48|12298.48|12300.23|12300.23|12290.3|12290.3|0
1658837700000|2022-07-26 12:15:00|12299.02|12299.02|12287.84|12287.84|12299.02|12299.02|12287.84|12287.84|0
1658838000000|2022-07-26 12:20:00|12285.85|12285.85|12293.38|12293.38|12293.38|12293.38|12283.43|12283.43|0
1658838300000|2022-07-26 12:25:00|12295.37|12295.37|12293.55|12293.55|12295.37|12295.37|12290.71|12290.71|0
1658838600000|2022-07-26 12:30:00|12294.63|12294.63|12294.1|12294.1|12296.09|12296.09|12293.01|12293.01|0
1658838900000|2022-07-26 12:35:00|12295.44|12295.44|12301.35|12301.35|12308.56|12308.56|12295.44|12295.44|0
1658839200000|2022-07-26 12:40:00|12300.92|12300.92|12292.63|12292.63|12300.92|12300.92|12292.02|12292.02|0
1658839500000|2022-07-26 12:45:00|12291.35|12291.35|12276.18|12276.18|12291.35|12291.35|12276.18|12276.18|0
1658839800000|2022-07-26 12:50:00|12273.51|12273.51|12274.89|12274.89|12275.5|12275.5|12270.3|12270.3|0
1658840100000|2022-07-26 12:55:00|12273.65|12273.65|12272.72|12272.72|12277.65|12277.65|12271.03|12271.03|0
1658840400000|2022-07-26 13:00:00|12271.27|12271.27|12258.09|12258.09|12271.27|12271.27|12246.66|12246.66|0
1658840700000|2022-07-26 13:05:00|12258.7|12258.7|12244.41|12244.41|12271.2|12271.2|12244.41|12244.41|0
1658841000000|2022-07-26 13:10:00|12242.42|12242.42|12236.1|12236.1|12243.16|12243.16|12236.1|12236.1|0
1658841300000|2022-07-26 13:15:00|12234.76|12234.76|12232.33|12232.33|12235.54|12235.54|12226.22|12226.22|0
1658841600000|2022-07-26 13:20:00|12234.32|12234.32|12228.79|12228.79|12234.32|12234.32|12223.43|12223.43|0
1658841900000|2022-07-26 13:25:00|12227.09|12227.09|12230.18|12230.18|12232.53|12232.53|12221.55|12221.55|0
1658842200000|2022-07-26 13:30:00|12230.79|12230.79|12226.27|12226.27|12238.59|12238.59|12225.32|12225.32|0
1658842500000|2022-07-26 13:35:00|12228.26|12228.26|12238.7|12238.7|12243.6|12243.6|12226.64|12226.64|0
1658842800000|2022-07-26 13:40:00|12240.69|12240.69|12235.69|12235.69|12249.8|12249.8|12229.73|12229.73|0
1658843100000|2022-07-26 13:45:00|12234.36|12234.36|12217.62|12217.62|12234.36|12234.36|12212.87|12212.87|0
1658843400000|2022-07-26 13:50:00|12215.63|12215.63|12229.41|12229.41|12229.95|12229.95|12215.63|12215.63|0
1658843700000|2022-07-26 13:55:00|12227.42|12227.42|12229.8|12229.8|12231.12|12231.12|12220.96|12220.96|0
1658844000000|2022-07-26 14:00:00|12228.53|12228.53|12231|12231|12233.23|12233.23|12206.81|12206.81|0
1658844300000|2022-07-26 14:05:00|12232.99|12232.99|12233.06|12233.06|12237.58|12237.58|12228.4|12228.4|0
1658844600000|2022-07-26 14:10:00|12229.08|12229.08|12229.26|12229.26|12233.13|12233.13|12227.93|12227.93|0
1658844900000|2022-07-26 14:15:00|12230.34|12230.34|12231.86|12231.86|12233.67|12233.67|12230.34|12230.34|0
1658845200000|2022-07-26 14:20:00|12229.88|12229.88|12223.35|12223.35|12231.26|12231.26|12222.5|12222.5|0
1658845500000|2022-07-26 14:25:00|12221.36|12221.36|12238.25|12238.25|12239.99|12239.99|12221.36|12221.36|0
1658845800000|2022-07-26 14:30:00|12240.24|12240.24|12238.36|12238.36|12240.24|12240.24|12232.33|12232.33|0
1658846100000|2022-07-26 14:35:00|12232.4|12232.4|12237.2|12237.2|12241.06|12241.06|12231.06|12231.06|0
1658846400000|2022-07-26 14:40:00|12235.87|12235.87|12249.59|12249.59|12249.59|12249.59|12235.87|12235.87|0
1658846700000|2022-07-26 14:45:00|12252.26|12252.26|12264.06|12264.06|12264.06|12264.06|12252.26|12252.26|0
1658847000000|2022-07-26 14:50:00|12262.07|12262.07|12262.41|12262.41|12266.05|12266.05|12260.96|12260.96|0
1658847300000|2022-07-26 14:55:00|12264.4|12264.4|12281|12281|12281|12281|12264.4|12264.4|0
1658847600000|2022-07-26 15:00:00|12282.99|12282.99|12274.17|12274.17|12284.75|12284.75|12274.17|12274.17|0
1658847900000|2022-07-26 15:05:00|12272.84|12272.84|12271.4|12271.4|12272.84|12272.84|12268.15|12268.15|0
1658848200000|2022-07-26 15:10:00|12269.41|12269.41|12270.07|12270.07|12273.39|12273.39|12266.74|12266.74|0
1658848500000|2022-07-26 15:15:00|12268.08|12268.08|12263.32|12263.32|12269.82|12269.82|12260.04|12260.04|0
1658848800000|2022-07-26 15:20:00|12261.98|12261.98|12270.14|12270.14|12272.12|12272.12|12261.33|12261.33|0
1658849100000|2022-07-26 15:25:00|12274.11|12274.11|12271.39|12271.39|12277|12277|12262.72|12262.72|0
1658906100000|2022-07-27 07:15:00|12179.5|12179.5|12180.32|12180.32|12180.32|12180.32|12176.35|12176.35|0
1658906400000|2022-07-27 07:20:00|12182.76|12182.76|12221.64|12221.64|12221.64|12221.64|12180.65|12180.65|0
1658906700000|2022-07-27 07:25:00|12225.61|12225.61|12245.66|12245.66|12245.66|12245.66|12220.19|12220.19|0
1658907000000|2022-07-27 07:30:00|12246.49|12246.49|12246.87|12246.87|12260.63|12260.63|12244.27|12244.27|0
1658907300000|2022-07-27 07:35:00|12258.8|12258.8|12287|12287|12292.97|12292.97|12258.8|12258.8|0
1658907600000|2022-07-27 07:40:00|12289.43|12289.43|12319.11|12319.11|12319.11|12319.11|12289.43|12289.43|0
1658907900000|2022-07-27 07:45:00|12317.84|12317.84|12321.01|12321.01|12332.31|12332.31|12315.04|12315.04|0
1658908200000|2022-07-27 07:50:00|12319.02|12319.02|12314.82|12314.82|12324.98|12324.98|12310.56|12310.56|0
1658908500000|2022-07-27 07:55:00|12313.49|12313.49|12317.19|12317.19|12329.32|12329.32|12312.27|12312.27|0
1658908800000|2022-07-27 08:00:00|12315.86|12315.86|12320.23|12320.23|12321.16|12321.16|12314.82|12314.82|0
1658909100000|2022-07-27 08:05:00|12324.21|12324.21|12342.81|12342.81|12347.47|12347.47|12324.21|12324.21|0
1658909400000|2022-07-27 08:10:00|12350.77|12350.77|12350.77|12350.77|12356.73|12356.73|12348.78|12348.78|0
1658909700000|2022-07-27 08:15:00|12350.16|12350.16|12289.78|12289.78|12350.16|12350.16|12289.78|12289.78|0
1658910000000|2022-07-27 08:20:00|12289.35|12289.35|12288.35|12288.35|12295.91|12295.91|12283.43|12283.43|0
1658910300000|2022-07-27 08:25:00|12287.26|12287.26|12308.57|12308.57|12308.57|12308.57|12282.49|12282.49|0
1658910600000|2022-07-27 08:30:00|12307.35|12307.35|12304.77|12304.77|12311.17|12311.17|12304.77|12304.77|0
1658910900000|2022-07-27 08:35:00|12306.76|12306.76|12335.48|12335.48|12335.48|12335.48|12306.76|12306.76|0
1658911200000|2022-07-27 08:40:00|12327.53|12327.53|12337.5|12337.5|12337.5|12337.5|12319.57|12319.57|0
1658911500000|2022-07-27 08:45:00|12338.83|12338.83|12336.34|12336.34|12340.82|12340.82|12332.86|12332.86|0
1658911800000|2022-07-27 08:50:00|12342.3|12342.3|12341.97|12341.97|12344.29|12344.29|12340.31|12340.31|0
1658912100000|2022-07-27 08:55:00|12339.3|12339.3|12340.63|12340.63|12346.6|12346.6|12333.96|12333.96|0
1658912400000|2022-07-27 09:00:00|12344.61|12344.61|12352.4|12352.4|12352.4|12352.4|12344.61|12344.61|0
1658912700000|2022-07-27 09:05:00|12354.23|12354.23|12346.93|12346.93|12367.34|12367.34|12346.93|12346.93|0
1658913000000|2022-07-27 09:10:00|12344.95|12344.95|12347.61|12347.61|12349.6|12349.6|12344.95|12344.95|0
1658913300000|2022-07-27 09:15:00|12348.03|12348.03|12346.04|12346.04|12348.03|12348.03|12346.04|12346.04|0
1658913600000|2022-07-27 09:20:00|12348.03|12348.03|12353.24|12353.24|12353.24|12353.24|12348.03|12348.03|0
1658913900000|2022-07-27 09:25:00|12354.57|12354.57|12340.11|12340.11|12354.57|12354.57|12340.11|12340.11|0
1658914200000|2022-07-27 09:30:00|12336.13|12336.13|12326.78|12326.78|12336.13|12336.13|12323.87|12323.87|0
1658914500000|2022-07-27 09:35:00|12330.1|12330.1|12305.43|12305.43|12330.1|12330.1|12305.43|12305.43|0
1658914800000|2022-07-27 09:40:00|12297.48|12297.48|12289.59|12289.59|12297.48|12297.48|12289.52|12289.52|0
1658915100000|2022-07-27 09:45:00|12288.76|12288.76|12305.6|12305.6|12307.59|12307.59|12286.94|12286.94|0
1658915400000|2022-07-27 09:50:00|12311.56|12311.56|12300.25|12300.25|12311.56|12311.56|12299.66|12299.66|0
1658915700000|2022-07-27 09:55:00|12297.58|12297.58|12291.19|12291.19|12297.58|12297.58|12287.33|12287.33|0
1658916000000|2022-07-27 10:00:00|12287.21|12287.21|12282.42|12282.42|12287.21|12287.21|12282.42|12282.42|0
1658916300000|2022-07-27 10:05:00|12272.47|12272.47|12282.42|12282.42|12284.4|12284.4|12272.47|12272.47|0
1658916600000|2022-07-27 10:10:00|12281.88|12281.88|12304.73|12304.73|12306.31|12306.31|12281.88|12281.88|0
1658916900000|2022-07-27 10:15:00|12302.91|12302.91|12311.31|12311.31|12311.31|12311.31|12296.29|12296.29|0
1658917200000|2022-07-27 10:20:00|12313.3|12313.3|12316.37|12316.37|12316.37|12316.37|12312.39|12312.39|0
1658917500000|2022-07-27 10:25:00|12318.36|12318.36|12324.95|12324.95|12326.28|12326.28|12318.36|12318.36|0
1658917800000|2022-07-27 10:30:00|12326.94|12326.94|12324.92|12324.92|12332.9|12332.9|12324.92|12324.92|0
1658918100000|2022-07-27 10:35:00|12326.14|12326.14|12320.97|12320.97|12326.14|12326.14|12320.61|12320.61|0
1658918400000|2022-07-27 10:40:00|12322.3|12322.3|12331.68|12331.68|12331.68|12331.68|12320.43|12320.43|0
1658918700000|2022-07-27 10:45:00|12334.35|12334.35|12336.75|12336.75|12340.07|12340.07|12334.35|12334.35|0
1658919000000|2022-07-27 10:50:00|12338.57|12338.57|12328.63|12328.63|12339.79|12339.79|12328.63|12328.63|0
1658919300000|2022-07-27 10:55:00|12329.96|12329.96|12340.37|12340.37|12343.69|12343.69|12329.96|12329.96|0
1658919600000|2022-07-27 11:00:00|12339.15|12339.15|12318.91|12318.91|12343.91|12343.91|12318.91|12318.91|0
1658919900000|2022-07-27 11:05:00|12317.09|12317.09|12300.5|12300.5|12317.09|12317.09|12300.5|12300.5|0
1658920200000|2022-07-27 11:10:00|12296.52|12296.52|12300.61|12300.61|12303.93|12303.93|12295.98|12295.98|0
1658920500000|2022-07-27 11:15:00|12301.22|12301.22|12307.74|12307.74|12310.51|12310.51|12301.22|12301.22|0
1658920800000|2022-07-27 11:20:00|12295.81|12295.81|12297.29|12297.29|12297.29|12297.29|12291.32|12291.32|0
1658921100000|2022-07-27 11:25:00|12293.31|12293.31|12291.44|12291.44|12293.31|12293.31|12291.44|12291.44|0
1658921400000|2022-07-27 11:30:00|12289.45|12289.45|12282.97|12282.97|12298.11|12298.11|12282.97|12282.97|0
1658921700000|2022-07-27 11:35:00|12280.3|12280.3|12282.26|12282.26|12282.29|12282.29|12278.31|12278.31|0
1658922000000|2022-07-27 11:40:00|12283.09|12283.09|12286.54|12286.54|12293.09|12293.09|12281.81|12281.81|0
1658922300000|2022-07-27 11:45:00|12289.21|12289.21|12276.74|12276.74|12289.21|12289.21|12276.74|12276.74|0
1658922600000|2022-07-27 11:50:00|12274.07|12274.07|12272.93|12272.93|12276.6|12276.6|12269.95|12269.95|0
1658922900000|2022-07-27 11:55:00|12278.89|12278.89|12286.19|12286.19|12286.19|12286.19|12278.24|12278.24|0
1658923200000|2022-07-27 12:00:00|12287.41|12287.41|12289.63|12289.63|12290.48|12290.48|12285.17|12285.17|0
1658923500000|2022-07-27 12:05:00|12287.64|12287.64|12282.8|12282.8|12287.64|12287.64|12282.8|12282.8|0
1658923800000|2022-07-27 12:10:00|12284.13|12284.13|12292.04|12292.04|12292.04|12292.04|12280.16|12280.16|0
1658924100000|2022-07-27 12:15:00|12288.06|12288.06|12298.94|12298.94|12298.94|12298.94|12284.86|12284.86|0
1658924400000|2022-07-27 12:20:00|12301.61|12301.61|12301.07|12301.07|12303.06|12303.06|12301.07|12301.07|0
1658924700000|2022-07-27 12:25:00|12309.02|12309.02|12305.24|12305.24|12310.24|12310.24|12304.01|12304.01|0
1658925000000|2022-07-27 12:30:00|12303.25|12303.25|12306.9|12306.9|12306.9|12306.9|12288.26|12288.26|0
1658925300000|2022-07-27 12:35:00|12308.52|12308.52|12307.8|12307.8|12309.14|12309.14|12307.44|12307.44|0
1658925600000|2022-07-27 12:40:00|12310.47|12310.47|12316.39|12316.39|12316.39|12316.39|12306.49|12306.49|0
1658925900000|2022-07-27 12:45:00|12314.4|12314.4|12315.06|12315.06|12321.03|12321.03|12314.4|12314.4|0
1658926200000|2022-07-27 12:50:00|12317.05|12317.05|12320.6|12320.6|12321.03|12321.03|12317.05|12317.05|0
1658926500000|2022-07-27 12:55:00|12318.61|12318.61|12310.99|12310.99|12318.61|12318.61|12310.99|12310.99|0
1658926800000|2022-07-27 13:00:00|12309.01|12309.01|12311.95|12311.95|12323.88|12323.88|12307.02|12307.02|0
1658927100000|2022-07-27 13:05:00|12311.52|12311.52|12292.13|12292.13|12311.52|12311.52|12291.91|12291.91|0
1658927400000|2022-07-27 13:10:00|12290.14|12290.14|12298.06|12298.06|12302.64|12302.64|12289.42|12289.42|0
1658927700000|2022-07-27 13:15:00|12300.05|12300.05|12292.52|12292.52|12301.13|12301.13|12292.52|12292.52|0
1658928000000|2022-07-27 13:20:00|12288.54|12288.54|12264|12264|12288.54|12288.54|12264|12264|0
1658928300000|2022-07-27 13:25:00|12265.99|12265.99|12272.57|12272.57|12274.56|12274.56|12265.99|12265.99|0
1658928600000|2022-07-27 13:30:00|12274.56|12274.56|12251.27|12251.27|12279.89|12279.89|12251.27|12251.27|0
1658928900000|2022-07-27 13:35:00|12255.24|12255.24|12255.09|12255.09|12268.93|12268.93|12253.96|12253.96|0
1658929200000|2022-07-27 13:40:00|12261.06|12261.06|12262.41|12262.41|12267.75|12267.75|12253.21|12253.21|0
1658929500000|2022-07-27 13:45:00|12263.02|12263.02|12274.72|12274.72|12275.38|12275.38|12261.74|12261.74|0
1658929800000|2022-07-27 13:50:00|12280.69|12280.69|12266.51|12266.51|12284.2|12284.2|12266.51|12266.51|0
1658930100000|2022-07-27 13:55:00|12262.53|12262.53|12266.07|12266.07|12271.21|12271.21|12262.53|12262.53|0
1658930400000|2022-07-27 14:00:00|12264.85|12264.85|12240.72|12240.72|12264.85|12264.85|12240.07|12240.07|0
1658930700000|2022-07-27 14:05:00|12242.71|12242.71|12236.3|12236.3|12245.69|12245.69|12236.3|12236.3|0
1658931000000|2022-07-27 14:10:00|12236.84|12236.84|12251.68|12251.68|12251.68|12251.68|12236.84|12236.84|0
1658931300000|2022-07-27 14:15:00|12252.29|12252.29|12262.73|12262.73|12265.31|12265.31|12252.29|12252.29|0
1658931600000|2022-07-27 14:20:00|12262.13|12262.13|12267.39|12267.39|12273.24|12273.24|12262.13|12262.13|0
1658931900000|2022-07-27 14:25:00|12266.98|12266.98|12246.26|12246.26|12266.98|12266.98|12245.01|12245.01|0
1658932200000|2022-07-27 14:30:00|12245.72|12245.72|12246.42|12246.42|12251.52|12251.52|12245.72|12245.72|0
1658932500000|2022-07-27 14:35:00|12243.75|12243.75|12232.64|12232.64|12243.75|12243.75|12230.65|12230.65|0
1658932800000|2022-07-27 14:40:00|12234.63|12234.63|12230.87|12230.87|12238.83|12238.83|12226.9|12226.9|0
1658933100000|2022-07-27 14:45:00|12230.26|12230.26|12212.48|12212.48|12231.48|12231.48|12211.65|12211.65|0
1658933400000|2022-07-27 14:50:00|12216.46|12216.46|12223.05|12223.05|12223.66|12223.66|12216.03|12216.03|0
1658933700000|2022-07-27 14:55:00|12225.04|12225.04|12228.79|12228.79|12234.53|12234.53|12224.81|12224.81|0
1658934000000|2022-07-27 15:00:00|12229.64|12229.64|12218.78|12218.78|12229.64|12229.64|12218.35|12218.35|0
1658934300000|2022-07-27 15:05:00|12222.76|12222.76|12212.02|12212.02|12229.69|12229.69|12211.48|12211.48|0
1658934600000|2022-07-27 15:10:00|12211.48|12211.48|12204.62|12204.62|12212.33|12212.33|12201.48|12201.48|0
1658934900000|2022-07-27 15:15:00|12205.95|12205.95|12210.07|12210.07|12214.97|12214.97|12205.41|12205.41|0
1658935200000|2022-07-27 15:20:00|12211.4|12211.4|12212.68|12212.68|12216.66|12216.66|12210.98|12210.98|0
1658935500000|2022-07-27 15:25:00|12210.69|12210.69|12213.16|12213.16|12213.16|12213.16|12199.82|12199.82|0
1658992500000|2022-07-28 07:15:00|12318.41|12318.41|12298.92|12298.92|12320.4|12320.4|12297.59|12297.59|0
1658992800000|2022-07-28 07:20:00|12302.93|12302.93|12332.74|12332.74|12332.74|12332.74|12302.93|12302.93|0
1658993100000|2022-07-28 07:25:00|12334.73|12334.73|12377.45|12377.45|12378.28|12378.28|12334.73|12334.73|0
1658993400000|2022-07-28 07:30:00|12378.79|12378.79|12381.54|12381.54|12395.78|12395.78|12378.64|12378.64|0
1658993700000|2022-07-28 07:35:00|12399.44|12399.44|12390.49|12390.49|12399.44|12399.44|12382.2|12382.2|0
1658994000000|2022-07-28 07:40:00|12392.48|12392.48|12374.77|12374.77|12407.32|12407.32|12373.56|12373.56|0
1658994300000|2022-07-28 07:45:00|12373.92|12373.92|12387.94|12387.94|12395.35|12395.35|12371.45|12371.45|0
1658994600000|2022-07-28 07:50:00|12391.91|12391.91|12428.51|12428.51|12431.18|12431.18|12391.91|12391.91|0
1658994900000|2022-07-28 07:55:00|12430.13|12430.13|12431.44|12431.44|12431.47|12431.47|12422.18|12422.18|0
1658995200000|2022-07-28 08:00:00|12417.52|12417.52|12409.51|12409.51|12417.52|12417.52|12405.53|12405.53|0
1658995500000|2022-07-28 08:05:00|12410.84|12410.84|12374.44|12374.44|12410.84|12410.84|12373.17|12373.17|0
1658995800000|2022-07-28 08:10:00|12375.52|12375.52|12386.63|12386.63|12388.62|12388.62|12375.52|12375.52|0
1658996100000|2022-07-28 08:15:00|12386.02|12386.02|12406.36|12406.36|12408.35|12408.35|12386.02|12386.02|0
1658996400000|2022-07-28 08:20:00|12402.39|12402.39|12411.52|12411.52|12411.52|12411.52|12402.39|12402.39|0
1658996700000|2022-07-28 08:25:00|12403.57|12403.57|12386.9|12386.9|12403.57|12403.57|12375.62|12375.62|0
1658997000000|2022-07-28 08:30:00|12384.47|12384.47|12392.33|12392.33|12399.75|12399.75|12384.47|12384.47|0
1658997300000|2022-07-28 08:35:00|12390.71|12390.71|12394.83|12394.83|12394.83|12394.83|12386.85|12386.85|0
1658997600000|2022-07-28 08:40:00|12395.68|12395.68|12401.29|12401.29|12403.28|12403.28|12395.68|12395.68|0
1658997900000|2022-07-28 08:45:00|12393.34|12393.34|12389.64|12389.64|12400.38|12400.38|12389.64|12389.64|0
1658998200000|2022-07-28 08:50:00|12393.61|12393.61|12396.95|12396.95|12396.95|12396.95|12381.03|12381.03|0
1658998500000|2022-07-28 08:55:00|12400.92|12400.92|12404.75|12404.75|12406.74|12406.74|12394.96|12394.96|0
1658998800000|2022-07-28 09:00:00|12407.42|12407.42|12412.71|12412.71|12416.34|12416.34|12407.42|12407.42|0
1658999100000|2022-07-28 09:05:00|12411.38|12411.38|12405.47|12405.47|12424.01|12424.01|12404.93|12404.93|0
1658999400000|2022-07-28 09:10:00|12407.17|12407.17|12406.01|12406.01|12407.77|12407.77|12396.07|12396.07|0
1658999700000|2022-07-28 09:15:00|12404.02|12404.02|12417.15|12417.15|12419.14|12419.14|12401.59|12401.59|0
1659000000000|2022-07-28 09:20:00|12418.49|12418.49|12405.87|12405.87|12418.49|12418.49|12405.87|12405.87|0
1659000300000|2022-07-28 09:25:00|12409.85|12409.85|12412.25|12412.25|12414.19|12414.19|12409.85|12409.85|0
1659000600000|2022-07-28 09:30:00|12409.58|12409.58|12419.46|12419.46|12419.46|12419.46|12405.6|12405.6|0
1659000900000|2022-07-28 09:35:00|12413.49|12413.49|12411.64|12411.64|12413.63|12413.63|12410.96|12410.96|0
1659001200000|2022-07-28 09:40:00|12412.06|12412.06|12404.18|12404.18|12412.06|12412.06|12402.97|12402.97|0
1659001500000|2022-07-28 09:45:00|12408.16|12408.16|12413.36|12413.36|12413.36|12413.36|12408.16|12408.16|0
1659001800000|2022-07-28 09:50:00|12411.37|12411.37|12396.69|12396.69|12413.36|12413.36|12396.15|12396.15|0
1659002100000|2022-07-28 09:55:00|12397.23|12397.23|12406.77|12406.77|12407.1|12407.1|12396.15|12396.15|0
1659002400000|2022-07-28 10:00:00|12407.31|12407.31|12418.06|12418.06|12419.89|12419.89|12404.61|12404.61|0
1659002700000|2022-07-28 10:05:00|12412.1|12412.1|12445.1|12445.1|12448|12448|12412.1|12412.1|0
1659003000000|2022-07-28 10:10:00|12443.11|12443.11|12447.97|12447.97|12447.97|12447.97|12436.41|12436.41|0
1659003300000|2022-07-28 10:15:00|12449.31|12449.31|12453.96|12453.96|12457.97|12457.97|12448.65|12448.65|0
1659003600000|2022-07-28 10:20:00|12452.75|12452.75|12458.06|12458.06|12458.06|12458.06|12448.34|12448.34|0
1659003900000|2022-07-28 10:25:00|12454.06|12454.06|12465.4|12465.4|12465.4|12465.4|12450.85|12450.85|0
1659004200000|2022-07-28 10:30:00|12466.23|12466.23|12453.31|12453.31|12467.31|12467.31|12453.31|12453.31|0
1659004500000|2022-07-28 10:35:00|12447.34|12447.34|12426.59|12426.59|12447.34|12447.34|12425.98|12425.98|0
1659004800000|2022-07-28 10:40:00|12427.13|12427.13|12416.98|12416.98|12432.44|12432.44|12415.36|12415.36|0
1659005100000|2022-07-28 10:45:00|12420.96|12420.96|12413.57|12413.57|12420.96|12420.96|12413.03|12413.03|0
1659005400000|2022-07-28 10:50:00|12407.6|12407.6|12430.71|12430.71|12430.71|12430.71|12407.6|12407.6|0
1659005700000|2022-07-28 10:55:00|12429.88|12429.88|12441.27|12441.27|12441.27|12441.27|12428.55|12428.55|0
1659006000000|2022-07-28 11:00:00|12441.81|12441.81|12433.39|12433.39|12445.79|12445.79|12426.37|12426.37|0
1659006300000|2022-07-28 11:05:00|12431.41|12431.41|12432.37|12432.37|12440.33|12440.33|12431.41|12431.41|0
1659006600000|2022-07-28 11:10:00|12430.38|12430.38|12438.48|12438.48|12438.48|12438.48|12425.69|12425.69|0
1659006900000|2022-07-28 11:15:00|12435.81|12435.81|12432.09|12432.09|12435.81|12435.81|12426.35|12426.35|0
1659007200000|2022-07-28 11:20:00|12430.81|12430.81|12431.56|12431.56|12431.56|12431.56|12429.57|12429.57|0
1659007500000|2022-07-28 11:25:00|12427.58|12427.58|12431.13|12431.13|12431.56|12431.56|12425.59|12425.59|0
1659007800000|2022-07-28 11:30:00|12431.67|12431.67|12432.21|12432.21|12432.75|12432.75|12430.05|12430.05|0
1659008100000|2022-07-28 11:35:00|12430.22|12430.22|12454.1|12454.1|12458.07|12458.07|12430.22|12430.22|0
1659008400000|2022-07-28 11:40:00|12450.12|12450.12|12446.12|12446.12|12450.12|12450.12|12446.12|12446.12|0
1659008700000|2022-07-28 11:45:00|12450.09|12450.09|12441.96|12441.96|12452.39|12452.39|12440.88|12440.88|0
1659009000000|2022-07-28 11:50:00|12440.88|12440.88|12430.92|12430.92|12442.5|12442.5|12430.92|12430.92|0
1659009300000|2022-07-28 11:55:00|12426.94|12426.94|12410.04|12410.04|12426.94|12426.94|12410.04|12410.04|0
1659009600000|2022-07-28 12:00:00|12408.71|12408.71|12390.23|12390.23|12408.71|12408.71|12390.23|12390.23|0
1659009900000|2022-07-28 12:05:00|12389.69|12389.69|12382.39|12382.39|12391.68|12391.68|12378.41|12378.41|0
1659010200000|2022-07-28 12:10:00|12376.42|12376.42|12376.38|12376.38|12381.04|12381.04|12373.08|12373.08|0
1659010500000|2022-07-28 12:15:00|12375.16|12375.16|12382.19|12382.19|12384.17|12384.17|12375.16|12375.16|0
1659010800000|2022-07-28 12:20:00|12385.23|12385.23|12385.11|12385.11|12389.63|12389.63|12385.11|12385.11|0
1659011100000|2022-07-28 12:25:00|12387.1|12387.1|12387.83|12387.83|12391.08|12391.08|12386.49|12386.49|0
1659011400000|2022-07-28 12:30:00|12389.82|12389.82|12396.56|12396.56|12415.35|12415.35|12372.22|12372.22|0
1659011700000|2022-07-28 12:35:00|12404.51|12404.51|12404.37|12404.37|12405.59|12405.59|12404.37|12404.37|0
1659012000000|2022-07-28 12:40:00|12405.71|12405.71|12419.52|12419.52|12421.14|12421.14|12405.71|12405.71|0
1659012300000|2022-07-28 12:45:00|12415.54|12415.54|12426.08|12426.08|12434.89|12434.89|12415.54|12415.54|0
1659012600000|2022-07-28 12:50:00|12425.54|12425.54|12432.4|12432.4|12432.4|12432.4|12416.97|12416.97|0
1659012900000|2022-07-28 12:55:00|12433.01|12433.01|12427.06|12427.06|12433.67|12433.67|12427.06|12427.06|0
1659013200000|2022-07-28 13:00:00|12428.14|12428.14|12436.02|12436.02|12436.68|12436.68|12426.73|12426.73|0
1659013500000|2022-07-28 13:05:00|12435.17|12435.17|12437.82|12437.82|12437.82|12437.82|12431.85|12431.85|0
1659013800000|2022-07-28 13:10:00|12440.25|12440.25|12430.79|12430.79|12441.58|12441.58|12430.79|12430.79|0
1659014100000|2022-07-28 13:15:00|12431.87|12431.87|12431.64|12431.64|12434.28|12434.28|12430.31|12430.31|0
1659014400000|2022-07-28 13:20:00|12432.18|12432.18|12437.16|12437.16|12437.16|12437.16|12432.18|12432.18|0
1659014700000|2022-07-28 13:25:00|12434.49|12434.49|12429.08|12429.08|12440.34|12440.34|12429.08|12429.08|0
1659015000000|2022-07-28 13:30:00|12427.09|12427.09|12454.8|12454.8|12455.87|12455.87|12423.11|12423.11|0
1659015300000|2022-07-28 13:35:00|12458.78|12458.78|12467.26|12467.26|12470.59|12470.59|12457.33|12457.33|0
1659015600000|2022-07-28 13:40:00|12468.54|12468.54|12466.7|12466.7|12480.64|12480.64|12466.7|12466.7|0
1659015900000|2022-07-28 13:45:00|12468.69|12468.69|12451.36|12451.36|12471.21|12471.21|12441.42|12441.42|0
1659016200000|2022-07-28 13:50:00|12445.39|12445.39|12429.7|12429.7|12454.03|12454.03|12427.71|12427.71|0
1659016500000|2022-07-28 13:55:00|12430.92|12430.92|12449.27|12449.27|12456.57|12456.57|12430.92|12430.92|0
1659016800000|2022-07-28 14:00:00|12451.26|12451.26|12468.51|12468.51|12468.51|12468.51|12451.26|12451.26|0
1659017100000|2022-07-28 14:05:00|12469.6|12469.6|12450.25|12450.25|12474.25|12474.25|12450.25|12450.25|0
1659017400000|2022-07-28 14:10:00|12451.59|12451.59|12448.04|12448.04|12451.59|12451.59|12440.57|12440.57|0
1659017700000|2022-07-28 14:15:00|12447.19|12447.19|12434.73|12434.73|12447.19|12447.19|12434.73|12434.73|0
1659018000000|2022-07-28 14:20:00|12432.74|12432.74|12438.73|12438.73|12438.73|12438.73|12430.98|12430.98|0
1659018300000|2022-07-28 14:25:00|12440.72|12440.72|12439.85|12439.85|12442.05|12442.05|12429.74|12429.74|0
1659018600000|2022-07-28 14:30:00|12441.19|12441.19|12423.14|12423.14|12441.19|12441.19|12419.16|12419.16|0
1659018900000|2022-07-28 14:35:00|12424.47|12424.47|12433.6|12433.6|12438.8|12438.8|12424.47|12424.47|0
1659019200000|2022-07-28 14:40:00|12431.61|12431.61|12438.51|12438.51|12441.58|12441.58|12431.61|12431.61|0
1659019500000|2022-07-28 14:45:00|12439.59|12439.59|12472.91|12472.91|12476.06|12476.06|12439.59|12439.59|0
1659019800000|2022-07-28 14:50:00|12474.19|12474.19|12477.06|12477.06|12479.05|12479.05|12470.61|12470.61|0
1659020100000|2022-07-28 14:55:00|12479.05|12479.05|12485.67|12485.67|12485.67|12485.67|12478.33|12478.33|0
1659020400000|2022-07-28 15:00:00|12486.28|12486.28|12483.08|12483.08|12487.05|12487.05|12481.09|12481.09|0
1659020700000|2022-07-28 15:05:00|12481.74|12481.74|12472.64|12472.64|12483.08|12483.08|12468.66|12468.66|0
1659021000000|2022-07-28 15:10:00|12476.62|12476.62|12489.8|12489.8|12489.8|12489.8|12471.02|12471.02|0
1659021300000|2022-07-28 15:15:00|12488.15|12488.15|12486.55|12486.55|12491.19|12491.19|12484.56|12484.56|0
1659021600000|2022-07-28 15:20:00|12488.53|12488.53|12504.23|12504.23|12508.2|12508.2|12488.53|12488.53|0
1659021900000|2022-07-28 15:25:00|12509.56|12509.56|12521.82|12521.82|12521.82|12521.82|12495.57|12495.57|0
1658992500000|2022-07-28 07:15:00|12318.41|12318.41|12298.92|12298.92|12320.4|12320.4|12297.59|12297.59|0
1658992800000|2022-07-28 07:20:00|12302.93|12302.93|12332.74|12332.74|12332.74|12332.74|12302.93|12302.93|0
1658993100000|2022-07-28 07:25:00|12334.73|12334.73|12377.45|12377.45|12378.28|12378.28|12334.73|12334.73|0
1658993400000|2022-07-28 07:30:00|12378.79|12378.79|12381.54|12381.54|12395.78|12395.78|12378.64|12378.64|0
1658993700000|2022-07-28 07:35:00|12399.44|12399.44|12390.49|12390.49|12399.44|12399.44|12382.2|12382.2|0
1658994000000|2022-07-28 07:40:00|12392.48|12392.48|12374.77|12374.77|12407.32|12407.32|12373.56|12373.56|0
1658994300000|2022-07-28 07:45:00|12373.92|12373.92|12387.94|12387.94|12395.35|12395.35|12371.45|12371.45|0
1658994600000|2022-07-28 07:50:00|12391.91|12391.91|12428.51|12428.51|12431.18|12431.18|12391.91|12391.91|0
1658994900000|2022-07-28 07:55:00|12430.13|12430.13|12431.44|12431.44|12431.47|12431.47|12422.18|12422.18|0
1658995200000|2022-07-28 08:00:00|12417.52|12417.52|12409.51|12409.51|12417.52|12417.52|12405.53|12405.53|0
1658995500000|2022-07-28 08:05:00|12410.84|12410.84|12374.44|12374.44|12410.84|12410.84|12373.17|12373.17|0
1658995800000|2022-07-28 08:10:00|12375.52|12375.52|12386.63|12386.63|12388.62|12388.62|12375.52|12375.52|0
1658996100000|2022-07-28 08:15:00|12386.02|12386.02|12406.36|12406.36|12408.35|12408.35|12386.02|12386.02|0
1658996400000|2022-07-28 08:20:00|12402.39|12402.39|12411.52|12411.52|12411.52|12411.52|12402.39|12402.39|0
1658996700000|2022-07-28 08:25:00|12403.57|12403.57|12386.9|12386.9|12403.57|12403.57|12375.62|12375.62|0
1658997000000|2022-07-28 08:30:00|12384.47|12384.47|12392.33|12392.33|12399.75|12399.75|12384.47|12384.47|0
1658997300000|2022-07-28 08:35:00|12390.71|12390.71|12394.83|12394.83|12394.83|12394.83|12386.85|12386.85|0
1658997600000|2022-07-28 08:40:00|12395.68|12395.68|12401.29|12401.29|12403.28|12403.28|12395.68|12395.68|0
1658997900000|2022-07-28 08:45:00|12393.34|12393.34|12389.64|12389.64|12400.38|12400.38|12389.64|12389.64|0
1658998200000|2022-07-28 08:50:00|12393.61|12393.61|12396.95|12396.95|12396.95|12396.95|12381.03|12381.03|0
1658998500000|2022-07-28 08:55:00|12400.92|12400.92|12404.75|12404.75|12406.74|12406.74|12394.96|12394.96|0
1658998800000|2022-07-28 09:00:00|12407.42|12407.42|12412.71|12412.71|12416.34|12416.34|12407.42|12407.42|0
1658999100000|2022-07-28 09:05:00|12411.38|12411.38|12405.47|12405.47|12424.01|12424.01|12404.93|12404.93|0
1658999400000|2022-07-28 09:10:00|12407.17|12407.17|12406.01|12406.01|12407.77|12407.77|12396.07|12396.07|0
1658999700000|2022-07-28 09:15:00|12404.02|12404.02|12417.15|12417.15|12419.14|12419.14|12401.59|12401.59|0
1659000000000|2022-07-28 09:20:00|12418.49|12418.49|12405.87|12405.87|12418.49|12418.49|12405.87|12405.87|0
1659000300000|2022-07-28 09:25:00|12409.85|12409.85|12412.25|12412.25|12414.19|12414.19|12409.85|12409.85|0
1659000600000|2022-07-28 09:30:00|12409.58|12409.58|12419.46|12419.46|12419.46|12419.46|12405.6|12405.6|0
1659000900000|2022-07-28 09:35:00|12413.49|12413.49|12411.64|12411.64|12413.63|12413.63|12410.96|12410.96|0
1659001200000|2022-07-28 09:40:00|12412.06|12412.06|12404.18|12404.18|12412.06|12412.06|12402.97|12402.97|0
1659001500000|2022-07-28 09:45:00|12408.16|12408.16|12413.36|12413.36|12413.36|12413.36|12408.16|12408.16|0
1659001800000|2022-07-28 09:50:00|12411.37|12411.37|12396.69|12396.69|12413.36|12413.36|12396.15|12396.15|0
1659002100000|2022-07-28 09:55:00|12397.23|12397.23|12406.77|12406.77|12407.1|12407.1|12396.15|12396.15|0
1659002400000|2022-07-28 10:00:00|12407.31|12407.31|12418.06|12418.06|12419.89|12419.89|12404.61|12404.61|0
1659002700000|2022-07-28 10:05:00|12412.1|12412.1|12445.1|12445.1|12448|12448|12412.1|12412.1|0
1659003000000|2022-07-28 10:10:00|12443.11|12443.11|12447.97|12447.97|12447.97|12447.97|12436.41|12436.41|0
1659003300000|2022-07-28 10:15:00|12449.31|12449.31|12453.96|12453.96|12457.97|12457.97|12448.65|12448.65|0
1659003600000|2022-07-28 10:20:00|12452.75|12452.75|12458.06|12458.06|12458.06|12458.06|12448.34|12448.34|0
1659003900000|2022-07-28 10:25:00|12454.06|12454.06|12465.4|12465.4|12465.4|12465.4|12450.85|12450.85|0
1659004200000|2022-07-28 10:30:00|12466.23|12466.23|12453.31|12453.31|12467.31|12467.31|12453.31|12453.31|0
1659004500000|2022-07-28 10:35:00|12447.34|12447.34|12426.59|12426.59|12447.34|12447.34|12425.98|12425.98|0
1659004800000|2022-07-28 10:40:00|12427.13|12427.13|12416.98|12416.98|12432.44|12432.44|12415.36|12415.36|0
1659005100000|2022-07-28 10:45:00|12420.96|12420.96|12413.57|12413.57|12420.96|12420.96|12413.03|12413.03|0
1659005400000|2022-07-28 10:50:00|12407.6|12407.6|12430.71|12430.71|12430.71|12430.71|12407.6|12407.6|0
1659005700000|2022-07-28 10:55:00|12429.88|12429.88|12441.27|12441.27|12441.27|12441.27|12428.55|12428.55|0
1659006000000|2022-07-28 11:00:00|12441.81|12441.81|12433.39|12433.39|12445.79|12445.79|12426.37|12426.37|0
1659006300000|2022-07-28 11:05:00|12431.41|12431.41|12432.37|12432.37|12440.33|12440.33|12431.41|12431.41|0
1659006600000|2022-07-28 11:10:00|12430.38|12430.38|12438.48|12438.48|12438.48|12438.48|12425.69|12425.69|0
1659006900000|2022-07-28 11:15:00|12435.81|12435.81|12432.09|12432.09|12435.81|12435.81|12426.35|12426.35|0
1659007200000|2022-07-28 11:20:00|12430.81|12430.81|12431.56|12431.56|12431.56|12431.56|12429.57|12429.57|0
1659007500000|2022-07-28 11:25:00|12427.58|12427.58|12431.13|12431.13|12431.56|12431.56|12425.59|12425.59|0
1659007800000|2022-07-28 11:30:00|12431.67|12431.67|12432.21|12432.21|12432.75|12432.75|12430.05|12430.05|0
1659008100000|2022-07-28 11:35:00|12430.22|12430.22|12454.1|12454.1|12458.07|12458.07|12430.22|12430.22|0
1659008400000|2022-07-28 11:40:00|12450.12|12450.12|12446.12|12446.12|12450.12|12450.12|12446.12|12446.12|0
1659008700000|2022-07-28 11:45:00|12450.09|12450.09|12441.96|12441.96|12452.39|12452.39|12440.88|12440.88|0
1659009000000|2022-07-28 11:50:00|12440.88|12440.88|12430.92|12430.92|12442.5|12442.5|12430.92|12430.92|0
1659009300000|2022-07-28 11:55:00|12426.94|12426.94|12410.04|12410.04|12426.94|12426.94|12410.04|12410.04|0
1659009600000|2022-07-28 12:00:00|12408.71|12408.71|12390.23|12390.23|12408.71|12408.71|12390.23|12390.23|0
1659009900000|2022-07-28 12:05:00|12389.69|12389.69|12382.39|12382.39|12391.68|12391.68|12378.41|12378.41|0
1659010200000|2022-07-28 12:10:00|12376.42|12376.42|12376.38|12376.38|12381.04|12381.04|12373.08|12373.08|0
1659010500000|2022-07-28 12:15:00|12375.16|12375.16|12382.19|12382.19|12384.17|12384.17|12375.16|12375.16|0
1659010800000|2022-07-28 12:20:00|12385.23|12385.23|12385.11|12385.11|12389.63|12389.63|12385.11|12385.11|0
1659011100000|2022-07-28 12:25:00|12387.1|12387.1|12387.83|12387.83|12391.08|12391.08|12386.49|12386.49|0
1659011400000|2022-07-28 12:30:00|12389.82|12389.82|12396.56|12396.56|12415.35|12415.35|12372.22|12372.22|0
1659011700000|2022-07-28 12:35:00|12404.51|12404.51|12404.37|12404.37|12405.59|12405.59|12404.37|12404.37|0
1659012000000|2022-07-28 12:40:00|12405.71|12405.71|12419.52|12419.52|12421.14|12421.14|12405.71|12405.71|0
1659012300000|2022-07-28 12:45:00|12415.54|12415.54|12426.08|12426.08|12434.89|12434.89|12415.54|12415.54|0
1659012600000|2022-07-28 12:50:00|12425.54|12425.54|12432.4|12432.4|12432.4|12432.4|12416.97|12416.97|0
1659012900000|2022-07-28 12:55:00|12433.01|12433.01|12427.06|12427.06|12433.67|12433.67|12427.06|12427.06|0
1659013200000|2022-07-28 13:00:00|12428.14|12428.14|12436.02|12436.02|12436.68|12436.68|12426.73|12426.73|0
1659013500000|2022-07-28 13:05:00|12435.17|12435.17|12437.82|12437.82|12437.82|12437.82|12431.85|12431.85|0
1659013800000|2022-07-28 13:10:00|12440.25|12440.25|12430.79|12430.79|12441.58|12441.58|12430.79|12430.79|0
1659014100000|2022-07-28 13:15:00|12431.87|12431.87|12431.64|12431.64|12434.28|12434.28|12430.31|12430.31|0
1659014400000|2022-07-28 13:20:00|12432.18|12432.18|12437.16|12437.16|12437.16|12437.16|12432.18|12432.18|0
1659014700000|2022-07-28 13:25:00|12434.49|12434.49|12429.08|12429.08|12440.34|12440.34|12429.08|12429.08|0
1659015000000|2022-07-28 13:30:00|12427.09|12427.09|12454.8|12454.8|12455.87|12455.87|12423.11|12423.11|0
1659015300000|2022-07-28 13:35:00|12458.78|12458.78|12467.26|12467.26|12470.59|12470.59|12457.33|12457.33|0
1659015600000|2022-07-28 13:40:00|12468.54|12468.54|12466.7|12466.7|12480.64|12480.64|12466.7|12466.7|0
1659015900000|2022-07-28 13:45:00|12468.69|12468.69|12451.36|12451.36|12471.21|12471.21|12441.42|12441.42|0
1659016200000|2022-07-28 13:50:00|12445.39|12445.39|12429.7|12429.7|12454.03|12454.03|12427.71|12427.71|0
1659016500000|2022-07-28 13:55:00|12430.92|12430.92|12449.27|12449.27|12456.57|12456.57|12430.92|12430.92|0
1659016800000|2022-07-28 14:00:00|12451.26|12451.26|12468.51|12468.51|12468.51|12468.51|12451.26|12451.26|0
1659017100000|2022-07-28 14:05:00|12469.6|12469.6|12450.25|12450.25|12474.25|12474.25|12450.25|12450.25|0
1659017400000|2022-07-28 14:10:00|12451.59|12451.59|12448.04|12448.04|12451.59|12451.59|12440.57|12440.57|0
1659017700000|2022-07-28 14:15:00|12447.19|12447.19|12434.73|12434.73|12447.19|12447.19|12434.73|12434.73|0
1659018000000|2022-07-28 14:20:00|12432.74|12432.74|12438.73|12438.73|12438.73|12438.73|12430.98|12430.98|0
1659018300000|2022-07-28 14:25:00|12440.72|12440.72|12439.85|12439.85|12442.05|12442.05|12429.74|12429.74|0
1659018600000|2022-07-28 14:30:00|12441.19|12441.19|12423.14|12423.14|12441.19|12441.19|12419.16|12419.16|0
1659018900000|2022-07-28 14:35:00|12424.47|12424.47|12433.6|12433.6|12438.8|12438.8|12424.47|12424.47|0
1659019200000|2022-07-28 14:40:00|12431.61|12431.61|12438.51|12438.51|12441.58|12441.58|12431.61|12431.61|0
1659019500000|2022-07-28 14:45:00|12439.59|12439.59|12472.91|12472.91|12476.06|12476.06|12439.59|12439.59|0
1659019800000|2022-07-28 14:50:00|12474.19|12474.19|12477.06|12477.06|12479.05|12479.05|12470.61|12470.61|0
1659020100000|2022-07-28 14:55:00|12479.05|12479.05|12485.67|12485.67|12485.67|12485.67|12478.33|12478.33|0
1659020400000|2022-07-28 15:00:00|12486.28|12486.28|12483.08|12483.08|12487.05|12487.05|12481.09|12481.09|0
1659020700000|2022-07-28 15:05:00|12481.74|12481.74|12472.64|12472.64|12483.08|12483.08|12468.66|12468.66|0
1659021000000|2022-07-28 15:10:00|12476.62|12476.62|12489.8|12489.8|12489.8|12489.8|12471.02|12471.02|0
1659021300000|2022-07-28 15:15:00|12488.15|12488.15|12486.55|12486.55|12491.19|12491.19|12484.56|12484.56|0
1659021600000|2022-07-28 15:20:00|12488.53|12488.53|12504.23|12504.23|12508.2|12508.2|12488.53|12488.53|0
1659021900000|2022-07-28 15:25:00|12509.56|12509.56|12521.82|12521.82|12521.82|12521.82|12495.57|12495.57|0
1659078900000|2022-07-29 07:15:00|12688.24|12688.24|12742.39|12742.39|12745.06|12745.06|12687.41|12687.41|0
1659079200000|2022-07-29 07:20:00|12746.39|12746.39|12757.75|12757.75|12757.75|12757.75|12744.77|12744.77|0
1659079500000|2022-07-29 07:25:00|12755.09|12755.09|12710.92|12710.92|12767.02|12767.02|12708.8|12708.8|0
1659079800000|2022-07-29 07:30:00|12709.59|12709.59|12701.04|12701.04|12709.59|12709.59|12690.14|12690.14|0
1659080100000|2022-07-29 07:35:00|12703.71|12703.71|12702|12702|12704.48|12704.48|12685.93|12685.93|0
1659080400000|2022-07-29 07:40:00|12711.94|12711.94|12703.7|12703.7|12711.94|12711.94|12703.7|12703.7|0
1659080700000|2022-07-29 07:45:00|12707.71|12707.71|12701.97|12701.97|12707.71|12707.71|12687.14|12687.14|0
1659081000000|2022-07-29 07:50:00|12717.88|12717.88|12730.91|12730.91|12734.89|12734.89|12715|12715|0
1659081300000|2022-07-29 07:55:00|12732.24|12732.24|12737.29|12737.29|12755.4|12755.4|12732.24|12732.24|0
1659081600000|2022-07-29 08:00:00|12751.21|12751.21|12756.7|12756.7|12758.29|12758.29|12744.37|12744.37|0
1659081900000|2022-07-29 08:05:00|12755.08|12755.08|12772.87|12772.87|12775.71|12775.71|12754.54|12754.54|0
1659082200000|2022-07-29 08:10:00|12784.81|12784.81|12775.34|12775.34|12788.78|12788.78|12773.36|12773.36|0
1659082500000|2022-07-29 08:15:00|12778.01|12778.01|12778.01|12778.01|12785.97|12785.97|12776.93|12776.93|0
1659082800000|2022-07-29 08:20:00|12779.63|12779.63|12781.76|12781.76|12787.96|12787.96|12778.01|12778.01|0
1659083100000|2022-07-29 08:25:00|12773.8|12773.8|12781.78|12781.78|12783.36|12783.36|12763.45|12763.45|0
1659083400000|2022-07-29 08:30:00|12784.49|12784.49|12784.49|12784.49|12794.43|12794.43|12775.15|12775.15|0
1659083700000|2022-07-29 08:35:00|12782.5|12782.5|12801.3|12801.3|12801.9|12801.9|12782.5|12782.5|0
1659084000000|2022-07-29 08:40:00|12802.54|12802.54|12831.82|12831.82|12879.41|12879.41|12802.54|12802.54|0
1659084300000|2022-07-29 08:45:00|12829.83|12829.83|12806.26|12806.26|12829.83|12829.83|12806.26|12806.26|0
1659084600000|2022-07-29 08:50:00|12810.24|12810.24|12819.56|12819.56|12819.56|12819.56|12807.62|12807.62|0
1659084900000|2022-07-29 08:55:00|12821.38|12821.38|12836.8|12836.8|12848.08|12848.08|12821.38|12821.38|0
1659085200000|2022-07-29 09:00:00|12834.13|12834.13|12836.91|12836.91|12836.91|12836.91|12808.35|12808.35|0
1659085500000|2022-07-29 09:05:00|12830.94|12830.94|12831.55|12831.55|12841.49|12841.49|12816.72|12816.72|0
1659085800000|2022-07-29 09:10:00|12835.53|12835.53|12857.6|12857.6|12861.58|12861.58|12829.56|12829.56|0
1659086100000|2022-07-29 09:15:00|12858.14|12858.14|12868.33|12868.33|12872.53|12872.53|12855.71|12855.71|0
1659086400000|2022-07-29 09:20:00|12866.34|12866.34|12871.62|12871.62|12871.62|12871.62|12853.72|12853.72|0
1659086700000|2022-07-29 09:25:00|12877.59|12877.59|12914.74|12914.74|12925.23|12925.23|12869.63|12869.63|0
1659087000000|2022-07-29 09:30:00|12916.08|12916.08|12929.45|12929.45|12929.45|12929.45|12914.09|12914.09|0
1659087300000|2022-07-29 09:35:00|12931.44|12931.44|12896.49|12896.49|12939.43|12939.43|12895.15|12895.15|0
1659087600000|2022-07-29 09:40:00|12882.56|12882.56|12890.69|12890.69|12890.69|12890.69|12880.58|12880.58|0
1659087900000|2022-07-29 09:45:00|12889.36|12889.36|12885.05|12885.05|12894.67|12894.67|12885.05|12885.05|0
1659088200000|2022-07-29 09:50:00|12886.39|12886.39|12910.33|12910.33|12914.34|12914.34|12881.05|12881.05|0
1659088500000|2022-07-29 09:55:00|12906.35|12906.35|12897.69|12897.69|12913.02|12913.02|12894.77|12894.77|0
1659088800000|2022-07-29 10:00:00|12911.61|12911.61|12926.01|12926.01|12926.2|12926.2|12908.44|12908.44|0
1659089100000|2022-07-29 10:05:00|12931.98|12931.98|12937.6|12937.6|12937.6|12937.6|12928.94|12928.94|0
1659089400000|2022-07-29 10:10:00|12936.27|12936.27|12939.14|12939.14|12947.46|12947.46|12936.27|12936.27|0
1659089700000|2022-07-29 10:15:00|12938.29|12938.29|12923.76|12923.76|12939.91|12939.91|12923.76|12923.76|0
1659090000000|2022-07-29 10:20:00|12924.84|12924.84|12924.84|12924.84|12929.06|12929.06|12923.83|12923.83|0
1659090300000|2022-07-29 10:25:00|12925.92|12925.92|12921.52|12921.52|12931.77|12931.77|12921.52|12921.52|0
1659090600000|2022-07-29 10:30:00|12917.54|12917.54|12897.99|12897.99|12917.54|12917.54|12880.26|12880.26|0
1659090900000|2022-07-29 10:35:00|12899.23|12899.23|12904.14|12904.14|12912.1|12912.1|12896.19|12896.19|0
1659091200000|2022-07-29 10:40:00|12902.81|12902.81|12882.75|12882.75|12902.81|12902.81|12876.79|12876.79|0
1659091500000|2022-07-29 10:45:00|12878.77|12878.77|12866|12866|12881.44|12881.44|12864.92|12864.92|0
1659091800000|2022-07-29 10:50:00|12860.04|12860.04|12865.35|12865.35|12865.35|12865.35|12860.04|12860.04|0
1659092100000|2022-07-29 10:55:00|12871.32|12871.32|12863.79|12863.79|12876.94|12876.94|12861.14|12861.14|0
1659092400000|2022-07-29 11:00:00|12864.33|12864.33|12840.74|12840.74|12864.33|12864.33|12840.74|12840.74|0
1659092700000|2022-07-29 11:05:00|12839.4|12839.4|12838.86|12838.86|12839.4|12839.4|12838.86|12838.86|0
1659093000000|2022-07-29 11:10:00|12826.93|12826.93|12824.38|12824.38|12834.35|12834.35|12824.38|12824.38|0
1659093300000|2022-07-29 11:15:00|12826.37|12826.37|12835.91|12835.91|12839.68|12839.68|12820.9|12820.9|0
1659093600000|2022-07-29 11:20:00|12837.9|12837.9|12864.1|12864.1|12865.69|12865.69|12831.39|12831.39|0
1659093900000|2022-07-29 11:25:00|12862.28|12862.28|12858.29|12858.29|12864.25|12864.25|12853.57|12853.57|0
1659094200000|2022-07-29 11:30:00|12860.27|12860.27|12854.04|12854.04|12867.55|12867.55|12853.63|12853.63|0
1659094500000|2022-07-29 11:35:00|12853.62|12853.62|12875.93|12875.93|12875.93|12875.93|12853.62|12853.62|0
1659094800000|2022-07-29 11:40:00|12873.94|12873.94|12878.53|12878.53|12879.14|12879.14|12873.94|12873.94|0
1659095100000|2022-07-29 11:45:00|12879.87|12879.87|12870.25|12870.25|12879.87|12879.87|12870.25|12870.25|0
1659095400000|2022-07-29 11:50:00|12870.86|12870.86|12868.67|12868.67|12871.45|12871.45|12866.89|12866.89|0
1659095700000|2022-07-29 11:55:00|12856.73|12856.73|12856.26|12856.26|12857.5|12857.5|12852.92|12852.92|0
1659096000000|2022-07-29 12:00:00|12854.27|12854.27|12855.36|12855.36|12855.36|12855.36|12854.27|12854.27|0
1659096300000|2022-07-29 12:05:00|12849.39|12849.39|12837.53|12837.53|12849.39|12849.39|12835.47|12835.47|0
1659096600000|2022-07-29 12:10:00|12837.95|12837.95|12839.08|12839.08|12840.45|12840.45|12819.31|12819.31|0
1659096900000|2022-07-29 12:15:00|12845.05|12845.05|12866.12|12866.12|12868.11|12868.11|12845.05|12845.05|0
1659097200000|2022-07-29 12:20:00|12868.11|12868.11|12863.21|12863.21|12868.11|12868.11|12862.56|12862.56|0
1659097500000|2022-07-29 12:25:00|12861.88|12861.88|12857.14|12857.14|12868.22|12868.22|12856.72|12856.72|0
1659097800000|2022-07-29 12:30:00|12861.12|12861.12|12858.59|12858.59|12871.39|12871.39|12847.92|12847.92|0
1659098100000|2022-07-29 12:35:00|12859.01|12859.01|12866.24|12866.24|12876.91|12876.91|12859.01|12859.01|0
1659098400000|2022-07-29 12:40:00|12863.57|12863.57|12880.3|12880.3|12880.3|12880.3|12863.57|12863.57|0
1659098700000|2022-07-29 12:45:00|12879.06|12879.06|12883.97|12883.97|12883.97|12883.97|12877.16|12877.16|0
1659099000000|2022-07-29 12:50:00|12882.64|12882.64|12929.86|12929.86|12929.86|12929.86|12879.94|12879.94|0
1659099300000|2022-07-29 12:55:00|12931.84|12931.84|12913.82|12913.82|12943.12|12943.12|12913.82|12913.82|0
1659099600000|2022-07-29 13:00:00|12909.84|12909.84|12884.93|12884.93|12909.84|12909.84|12884.93|12884.93|0
1659099900000|2022-07-29 13:05:00|12886.26|12886.26|12923.42|12923.42|12923.42|12923.42|12886.26|12886.26|0
1659100200000|2022-07-29 13:10:00|12922.09|12922.09|12921.34|12921.34|12927.31|12927.31|12918.76|12918.76|0
1659100500000|2022-07-29 13:15:00|12922.67|12922.67|12928|12928|12928|12928|12920.82|12920.82|0
1659100800000|2022-07-29 13:20:00|12920.04|12920.04|12917.87|12917.87|12920.04|12920.04|12913.56|12913.56|0
1659101100000|2022-07-29 13:25:00|12920.54|12920.54|12927.36|12927.36|12933.33|12933.33|12916.56|12916.56|0
1659101400000|2022-07-29 13:30:00|12929.35|12929.35|12946.85|12946.85|12967.82|12967.82|12929.35|12929.35|0
1659101700000|2022-07-29 13:35:00|12942.87|12942.87|12950.74|12950.74|12950.74|12950.74|12934.88|12934.88|0
1659102000000|2022-07-29 13:40:00|12954.72|12954.72|12957.31|12957.31|12977.99|12977.99|12940.8|12940.8|0
1659102300000|2022-07-29 13:45:00|12955.32|12955.32|12961.22|12961.22|12975.72|12975.72|12954.35|12954.35|0
1659102600000|2022-07-29 13:50:00|12965.2|12965.2|12973.07|12973.07|12973.07|12973.07|12943.24|12943.24|0
1659102900000|2022-07-29 13:55:00|12971.09|12971.09|12973.75|12973.75|12981.06|12981.06|12965.14|12965.14|0
1659103200000|2022-07-29 14:00:00|12969.78|12969.78|12999.27|12999.27|12999.27|12999.27|12968.44|12968.44|0
1659103500000|2022-07-29 14:05:00|13000.48|13000.48|12987.92|12987.92|13009.62|13009.62|12987.92|12987.92|0
1659103800000|2022-07-29 14:10:00|12987.38|12987.38|12973.1|12973.1|12991.38|12991.38|12973.1|12973.1|0
1659104100000|2022-07-29 14:15:00|12977.08|12977.08|12992.98|12992.98|12992.98|12992.98|12977.08|12977.08|0
1659104400000|2022-07-29 14:20:00|12994.97|12994.97|12998.06|12998.06|13014.95|13014.95|12994.97|12994.97|0
1659104700000|2022-07-29 14:25:00|12997.45|12997.45|13010.04|13010.04|13019.99|13019.99|12986.96|12986.96|0
1659105000000|2022-07-29 14:30:00|13010.58|13010.58|13008.58|13008.58|13016.97|13016.97|13002.76|13002.76|0
1659105300000|2022-07-29 14:35:00|13010.57|13010.57|13037.76|13037.76|13039.75|13039.75|13008.58|13008.58|0
1659105600000|2022-07-29 14:40:00|13031.8|13031.8|13039.33|13039.33|13040.55|13040.55|13015.88|13015.88|0
1659105900000|2022-07-29 14:45:00|13049.28|13049.28|13019.85|13019.85|13049.28|13049.28|13019.85|13019.85|0
1659106200000|2022-07-29 14:50:00|13021.18|13021.18|13032.56|13032.56|13033.43|13033.43|13020.53|13020.53|0
1659106500000|2022-07-29 14:55:00|13033.16|13033.16|13026.17|13026.17|13037.14|13037.14|13022.85|13022.85|0
1659106800000|2022-07-29 15:00:00|13028.16|13028.16|13024.13|13024.13|13032.14|13032.14|13018.16|13018.16|0
1659107100000|2022-07-29 15:05:00|13026.11|13026.11|13036.91|13036.91|13038.24|13038.24|13026.11|13026.11|0
1659107400000|2022-07-29 15:10:00|13037.45|13037.45|13029.4|13029.4|13037.99|13037.99|13027.37|13027.37|0
1659107700000|2022-07-29 15:15:00|13033.38|13033.38|13043.89|13043.89|13047.9|13047.9|13030.78|13030.78|0
1659108000000|2022-07-29 15:20:00|13043.47|13043.47|13054.09|13054.09|13062.67|13062.67|13043.47|13043.47|0
1659108300000|2022-07-29 15:25:00|13050.11|13050.11|13040.92|13040.92|13056.07|13056.07|13040.92|13040.92|0
1659338700000|2022-08-01 07:25:00|13015.24|13015.24|13008.37|13008.37|13015.24|13015.24|13005.3|13005.3|0
1659339000000|2022-08-01 07:30:00|13004.39|13004.39|12990.85|12990.85|13004.39|13004.39|12983.72|12983.72|0
1659339300000|2022-08-01 07:35:00|12992.84|12992.84|12988.23|12988.23|12994.83|12994.83|12978.92|12978.92|0
1659339600000|2022-08-01 07:40:00|12986.24|12986.24|13013.18|13013.18|13013.6|13013.6|12984.25|12984.25|0
1659339900000|2022-08-01 07:45:00|13012.33|13012.33|13046.13|13046.13|13046.13|13046.13|13011.9|13011.9|0
1659340200000|2022-08-01 07:50:00|13042.15|13042.15|13029.42|13029.42|13042.15|13042.15|13029.42|13029.42|0
1659340500000|2022-08-01 07:55:00|13031.41|13031.41|13041.33|13041.33|13041.33|13041.33|13026.99|13026.99|0
1659340800000|2022-08-01 08:00:00|13042.41|13042.41|13005.62|13005.62|13045.4|13045.4|13005.62|13005.62|0
1659341100000|2022-08-01 08:05:00|13013.57|13013.57|12990.62|12990.62|13015.56|13015.56|12982.66|12982.66|0
1659341400000|2022-08-01 08:10:00|12994.62|12994.62|12992.16|12992.16|13012.13|13012.13|12989.63|12989.63|0
1659341700000|2022-08-01 08:15:00|12986.2|12986.2|13000.83|13000.83|13004.32|13004.32|12985.43|12985.43|0
1659342000000|2022-08-01 08:20:00|12998.84|12998.84|12994.19|12994.19|12999.5|12999.5|12994.19|12994.19|0
1659342300000|2022-08-01 08:25:00|12993.76|12993.76|12954.86|12954.86|12993.76|12993.76|12954.03|12954.03|0
1659342600000|2022-08-01 08:30:00|12953.52|12953.52|12949.6|12949.6|12957.59|12957.59|12938.35|12938.35|0
1659342900000|2022-08-01 08:35:00|12950.01|12950.01|12955.98|12955.98|12969.9|12969.9|12950.01|12950.01|0
1659343200000|2022-08-01 08:40:00|12950.01|12950.01|12960.01|12960.01|12960.01|12960.01|12946.04|12946.04|0
1659343500000|2022-08-01 08:45:00|12959.59|12959.59|12964.15|12964.15|12964.15|12964.15|12955.58|12955.58|0
1659343800000|2022-08-01 08:50:00|12962.16|12962.16|12969.76|12969.76|12976.43|12976.43|12962.08|12962.08|0
1659344100000|2022-08-01 08:55:00|12967.77|12967.77|12959.56|12959.56|12972.52|12972.52|12959.02|12959.02|0
1659344400000|2022-08-01 09:00:00|12960.8|12960.8|12965.21|12965.21|12967.19|12967.19|12960.8|12960.8|0
1659344700000|2022-08-01 09:05:00|12967.87|12967.87|12970.52|12970.52|12975.83|12975.83|12967.87|12967.87|0
1659345000000|2022-08-01 09:10:00|12954.61|12954.61|12953.43|12953.43|12959.24|12959.24|12940.84|12940.84|0
1659345300000|2022-08-01 09:15:00|12952.61|12952.61|12956.88|12956.88|12956.88|12956.88|12951.33|12951.33|0
1659345600000|2022-08-01 09:20:00|12954.89|12954.89|12963.93|12963.93|12963.93|12963.93|12950.92|12950.92|0
1659345900000|2022-08-01 09:25:00|12964.47|12964.47|12960.55|12960.55|12972.43|12972.43|12959.53|12959.53|0
1659346200000|2022-08-01 09:30:00|12960.14|12960.14|12990.13|12990.13|12992.12|12992.12|12960.14|12960.14|0
1659346500000|2022-08-01 09:35:00|12988.92|12988.92|13020.28|13020.28|13022.95|13022.95|12988.92|12988.92|0
1659346800000|2022-08-01 09:40:00|13018.29|13018.29|13007.67|13007.67|13019.6|13019.6|13007.67|13007.67|0
1659347100000|2022-08-01 09:45:00|12999.71|12999.71|12991.49|12991.49|13003.69|13003.69|12989.5|12989.5|0
1659347400000|2022-08-01 09:50:00|12989.5|12989.5|12998.11|12998.11|13000.1|13000.1|12989.5|12989.5|0
1659347700000|2022-08-01 09:55:00|12996.12|12996.12|12999.42|12999.42|13004.08|13004.08|12994.13|12994.13|0
1659348000000|2022-08-01 10:00:00|13007.37|13007.37|13030.2|13030.2|13030.2|13030.2|13004.77|13004.77|0
1659348300000|2022-08-01 10:05:00|13026.22|13026.22|13009.58|13009.58|13026.22|13026.22|13008.97|13008.97|0
1659348600000|2022-08-01 10:10:00|13003.61|13003.61|12987.04|12987.04|13003.61|13003.61|12987.04|12987.04|0
1659348900000|2022-08-01 10:15:00|12988.69|12988.69|12990.07|12990.07|13000.62|13000.62|12988.08|12988.08|0
1659349500000|2022-08-01 10:25:00|12992.06|12992.06|12998.03|12998.03|12998.03|12998.03|12992.06|12992.06|0
1659349800000|2022-08-01 10:30:00|12994.05|12994.05|12997.14|12997.14|12999.13|12999.13|12989.19|12989.19|0
1659350100000|2022-08-01 10:35:00|12999.13|12999.13|12999.13|12999.13|12999.13|12999.13|12999.13|12999.13|0
1659350400000|2022-08-01 10:40:00|13001.12|13001.12|13003.28|13003.28|13003.28|13003.28|12999.13|12999.13|0
1659350700000|2022-08-01 10:45:00|12999.28|12999.28|13030.17|13030.17|13030.17|13030.17|12999.28|12999.28|0
1659351000000|2022-08-01 10:50:00|13024.2|13024.2|13010.44|13010.44|13024.2|13024.2|13010.44|13010.44|0
1659351300000|2022-08-01 10:55:00|13016.41|13016.41|13018.99|13018.99|13027.71|13027.71|13016.41|13016.41|0
1659351600000|2022-08-01 11:00:00|13020.97|13020.97|13021.77|13021.77|13026.9|13026.9|13017.79|13017.79|0
1659351900000|2022-08-01 11:05:00|13023.76|13023.76|13021.74|13021.74|13025.75|13025.75|13021.74|13021.74|0
1659352200000|2022-08-01 11:10:00|13020.5|13020.5|13026.47|13026.47|13026.47|13026.47|13020.5|13020.5|0
1659352500000|2022-08-01 11:15:00|13034.43|13034.43|13040.78|13040.78|13044.14|13044.14|13034.43|13034.43|0
1659352800000|2022-08-01 11:20:00|13038.11|13038.11|13049.95|13049.95|13049.95|13049.95|13038.11|13038.11|0
1659353100000|2022-08-01 11:25:00|13051.29|13051.29|13048.76|13048.76|13053.28|13053.28|13048.76|13048.76|0
1659353400000|2022-08-01 11:30:00|13046.77|13046.77|13036.82|13036.82|13047.31|13047.31|13034.84|13034.84|0
1659353700000|2022-08-01 11:35:00|13037.36|13037.36|13033.39|13033.39|13039.35|13039.35|13033.39|13033.39|0
1659354000000|2022-08-01 11:40:00|13034.72|13034.72|13044.46|13044.46|13047.36|13047.36|13034.72|13034.72|0
1659354300000|2022-08-01 11:45:00|13046.45|13046.45|13042.04|13042.04|13046.45|13046.45|13038.49|13038.49|0
1659354600000|2022-08-01 11:50:00|13038.06|13038.06|13032.61|13032.61|13038.06|13038.06|13030.08|13030.08|0
1659354900000|2022-08-01 11:55:00|13031.27|13031.27|13036.92|13036.92|13038.57|13038.57|13027.3|13027.3|0
1659355200000|2022-08-01 12:00:00|13032.94|13032.94|13033.6|13033.6|13038.91|13038.91|13032.94|13032.94|0
1659355500000|2022-08-01 12:05:00|13031.16|13031.16|13029.83|13029.83|13031.16|13031.16|13026.76|13026.76|0
1659355800000|2022-08-01 12:10:00|13033.81|13033.81|13021.24|13021.24|13034.35|13034.35|13021.24|13021.24|0
1659356100000|2022-08-01 12:15:00|13023.23|13023.23|13022.77|13022.77|13030.07|13030.07|13021.04|13021.04|0
1659356400000|2022-08-01 12:20:00|13024.6|13024.6|13018.83|13018.83|13028.46|13028.46|13018.83|13018.83|0
1659356700000|2022-08-01 12:25:00|13017.75|13017.75|13023.35|13023.35|13023.35|13023.35|13015.76|13015.76|0
1659357000000|2022-08-01 12:30:00|13021.36|13021.36|13013.87|13013.87|13023.81|13023.81|13013.87|13013.87|0
1659357300000|2022-08-01 12:35:00|13011.88|13011.88|13005.57|13005.57|13011.88|13011.88|12996.3|12996.3|0
1659357600000|2022-08-01 12:40:00|13001.59|13001.59|12967.78|12967.78|13001.59|13001.59|12967.78|12967.78|0
1659357900000|2022-08-01 12:45:00|12969.77|12969.77|12972.45|12972.45|12979.31|12979.31|12965.39|12965.39|0
1659358200000|2022-08-01 12:50:00|12976.43|12976.43|12950.75|12950.75|12976.43|12976.43|12950.75|12950.75|0
1659358500000|2022-08-01 12:55:00|12944.78|12944.78|12965.33|12965.33|12970.64|12970.64|12944.78|12944.78|0
1659358800000|2022-08-01 13:00:00|12964.91|12964.91|12958.03|12958.03|12964.91|12964.91|12950.09|12950.09|0
1659359100000|2022-08-01 13:05:00|12964|12964|12956.04|12956.04|12964|12964|12956.04|12956.04|0
1659359400000|2022-08-01 13:10:00|12955.5|12955.5|12957.12|12957.12|12959.48|12959.48|12954.96|12954.96|0
1659359700000|2022-08-01 13:15:00|12959.11|12959.11|12954.64|12954.64|12959.11|12959.11|12954.64|12954.64|0
1659360000000|2022-08-01 13:20:00|12953.3|12953.3|12948.51|12948.51|12955.62|12955.62|12948.51|12948.51|0
1659360300000|2022-08-01 13:25:00|12952.49|12952.49|12946.89|12946.89|12954.48|12954.48|12946.89|12946.89|0
1659360600000|2022-08-01 13:30:00|12948.88|12948.88|12948.77|12948.77|12956.9|12956.9|12937.85|12937.85|0
1659360900000|2022-08-01 13:35:00|12946.78|12946.78|12928.85|12928.85|12952.77|12952.77|12928.85|12928.85|0
1659361200000|2022-08-01 13:40:00|12929.93|12929.93|12930.18|12930.18|12936.79|12936.79|12928.42|12928.42|0
1659361500000|2022-08-01 13:45:00|12932.17|12932.17|12942.54|12942.54|12942.54|12942.54|12926.86|12926.86|0
1659361800000|2022-08-01 13:50:00|12938.56|12938.56|12949.54|12949.54|12953.16|12953.16|12938.56|12938.56|0
1659362100000|2022-08-01 13:55:00|12943.57|12943.57|12944.31|12944.31|12951.41|12951.41|12941.92|12941.92|0
1659362400000|2022-08-01 14:00:00|12942.32|12942.32|12945.88|12945.88|12961.7|12961.7|12932.96|12932.96|0
1659362700000|2022-08-01 14:05:00|12947.21|12947.21|12960.15|12960.15|12970.94|12970.94|12945.22|12945.22|0
1659363000000|2022-08-01 14:10:00|12952.2|12952.2|12943.28|12943.28|12955.29|12955.29|12943.28|12943.28|0
1659363300000|2022-08-01 14:15:00|12941.94|12941.94|12917.06|12917.06|12951.23|12951.23|12917.06|12917.06|0
1659363600000|2022-08-01 14:20:00|12915.84|12915.84|12910.32|12910.32|12915.84|12915.84|12893.98|12893.98|0
1659363900000|2022-08-01 14:25:00|12916.28|12916.28|12899.3|12899.3|12916.28|12916.28|12898.7|12898.7|0
1659364200000|2022-08-01 14:30:00|12905.27|12905.27|12899.85|12899.85|12905.27|12905.27|12894.77|12894.77|0
1659364500000|2022-08-01 14:35:00|12901.84|12901.84|12922.33|12922.33|12926.31|12926.31|12899.85|12899.85|0
1659364800000|2022-08-01 14:40:00|12922.87|12922.87|12927.96|12927.96|12935.65|12935.65|12922.87|12922.87|0
1659365100000|2022-08-01 14:45:00|12929.95|12929.95|12950.05|12950.05|12954.03|12954.03|12929.95|12929.95|0
1659365400000|2022-08-01 14:50:00|12949.63|12949.63|12968.76|12968.76|12969.9|12969.9|12949.63|12949.63|0
1659365700000|2022-08-01 14:55:00|12964.78|12964.78|12957.73|12957.73|12964.78|12964.78|12950.92|12950.92|0
1659366000000|2022-08-01 15:00:00|12959.72|12959.72|12955.6|12955.6|12962.2|12962.2|12953.33|12953.33|0
1659366300000|2022-08-01 15:05:00|12955|12955|12923.55|12923.55|12955.6|12955.6|12921.6|12921.6|0
1659366600000|2022-08-01 15:10:00|12924.09|12924.09|12923.48|12923.48|12930.39|12930.39|12914.06|12914.06|0
1659366900000|2022-08-01 15:15:00|12923.89|12923.89|12921.71|12921.71|12925.37|12925.37|12917.73|12917.73|0
1659367200000|2022-08-01 15:20:00|12920.46|12920.46|12925.82|12925.82|12927.93|12927.93|12917.73|12917.73|0
1659367500000|2022-08-01 15:25:00|12923.15|12923.15|12944.49|12944.49|12945.86|12945.86|12923.15|12923.15|0
1659424500000|2022-08-02 07:15:00|12728.29|12728.29|12716.09|12716.09|12730.96|12730.96|12692.89|12692.89|0
1659424800000|2022-08-02 07:20:00|12708.13|12708.13|12688.2|12688.2|12725.8|12725.8|12682.04|12682.04|0
1659425100000|2022-08-02 07:25:00|12687.12|12687.12|12690.27|12690.27|12690.27|12690.27|12665.23|12665.23|0
1659425400000|2022-08-02 07:30:00|12687.57|12687.57|12682.39|12682.39|12687.57|12687.57|12670.61|12670.61|0
1659425700000|2022-08-02 07:35:00|12680.4|12680.4|12699.04|12699.04|12699.04|12699.04|12668.12|12668.12|0
1659426000000|2022-08-02 07:40:00|12701.03|12701.03|12723.92|12723.92|12737.53|12737.53|12701.03|12701.03|0
1659426300000|2022-08-02 07:45:00|12721.25|12721.25|12750.49|12750.49|12750.49|12750.49|12714.8|12714.8|0
1659426600000|2022-08-02 07:50:00|12747.25|12747.25|12726.5|12726.5|12747.25|12747.25|12722.35|12722.35|0
1659426900000|2022-08-02 07:55:00|12725.96|12725.96|12746.16|12746.16|12746.59|12746.59|12722.7|12722.7|0
1659427200000|2022-08-02 08:00:00|12740.22|12740.22|12726.26|12726.26|12741.46|12741.46|12726.26|12726.26|0
1659427500000|2022-08-02 08:05:00|12722.28|12722.28|12697.24|12697.24|12722.89|12722.89|12697.24|12697.24|0
1659427800000|2022-08-02 08:10:00|12695.08|12695.08|12655.45|12655.45|12695.08|12695.08|12654.09|12654.09|0
1659428100000|2022-08-02 08:15:00|12651.47|12651.47|12643.82|12643.82|12654.18|12654.18|12631.28|12631.28|0
1659428400000|2022-08-02 08:20:00|12641.12|12641.12|12646.78|12646.78|12656.72|12656.72|12640.58|12640.58|0
1659428700000|2022-08-02 08:25:00|12648.77|12648.77|12660.58|12660.58|12661.66|12661.66|12647.69|12647.69|0
1659429000000|2022-08-02 08:30:00|12661.66|12661.66|12703.89|12703.89|12703.89|12703.89|12660.04|12660.04|0
1659429300000|2022-08-02 08:35:00|12701.9|12701.9|12703.86|12703.86|12706.41|12706.41|12690.49|12690.49|0
1659429600000|2022-08-02 08:40:00|12704.69|12704.69|12706.54|12706.54|12708.35|12708.35|12700.4|12700.4|0
1659429900000|2022-08-02 08:45:00|12707.08|12707.08|12708.49|12708.49|12714.29|12714.29|12707.08|12707.08|0
1659430200000|2022-08-02 08:50:00|12707.95|12707.95|12718.76|12718.76|12725.33|12725.33|12707.95|12707.95|0
1659430500000|2022-08-02 08:55:00|12720.75|12720.75|12721.99|12721.99|12733.73|12733.73|12720.75|12720.75|0
1659430800000|2022-08-02 09:00:00|12720.37|12720.37|12723.44|12723.44|12730.46|12730.46|12720.34|12720.34|0
1659431100000|2022-08-02 09:05:00|12725.06|12725.06|12744.58|12744.58|12745.82|12745.82|12716.85|12716.85|0
1659431400000|2022-08-02 09:10:00|12740.6|12740.6|12763.15|12763.15|12763.15|12763.15|12738.61|12738.61|0
1659431700000|2022-08-02 09:15:00|12767.13|12767.13|12782.89|12782.89|12782.89|12782.89|12763.36|12763.36|0
1659432000000|2022-08-02 09:20:00|12778.91|12778.91|12770.58|12770.58|12780.9|12780.9|12770.58|12770.58|0
1659432300000|2022-08-02 09:25:00|12770.04|12770.04|12764.07|12764.07|12773.11|12773.11|12760.09|12760.09|0
1659432600000|2022-08-02 09:30:00|12766.06|12766.06|12762.36|12762.36|12773.98|12773.98|12762.36|12762.36|0
1659432900000|2022-08-02 09:35:00|12764.34|12764.34|12772.55|12772.55|12776.7|12776.7|12760.73|12760.73|0
1659433200000|2022-08-02 09:40:00|12768.58|12768.58|12766.83|12766.83|12772.97|12772.97|12766.83|12766.83|0
1659433500000|2022-08-02 09:45:00|12768.82|12768.82|12769.22|12769.22|12774.39|12774.39|12766.63|12766.63|0
1659433800000|2022-08-02 09:50:00|12769.76|12769.76|12774.96|12774.96|12777.34|12777.34|12767.23|12767.23|0
1659434100000|2022-08-02 09:55:00|12773.14|12773.14|12782.38|12782.38|12783.71|12783.71|12771.8|12771.8|0
1659434400000|2022-08-02 10:00:00|12781.16|12781.16|12791.14|12791.14|12791.68|12791.68|12780.54|12780.54|0
1659434700000|2022-08-02 10:05:00|12791.68|12791.68|12788.06|12788.06|12791.68|12791.68|12781.72|12781.72|0
1659435000000|2022-08-02 10:10:00|12790.05|12790.05|12801.01|12801.01|12807.87|12807.87|12790.05|12790.05|0
1659435300000|2022-08-02 10:15:00|12799.93|12799.93|12797.32|12797.32|12799.93|12799.93|12788.11|12788.11|0
1659435600000|2022-08-02 10:20:00|12805.3|12805.3|12821.47|12821.47|12823.45|12823.45|12805.3|12805.3|0
1659435900000|2022-08-02 10:25:00|12825.25|12825.25|12815.3|12815.3|12825.25|12825.25|12815.3|12815.3|0
1659436200000|2022-08-02 10:30:00|12811.32|12811.32|12827.14|12827.14|12827.14|12827.14|12811.32|12811.32|0
1659436500000|2022-08-02 10:35:00|12824.47|12824.47|12824.47|12824.47|12824.47|12824.47|12820.5|12820.5|0
1659436800000|2022-08-02 10:40:00|12832.43|12832.43|12841.05|12841.05|12841.57|12841.57|12831.72|12831.72|0
1659437100000|2022-08-02 10:45:00|12838.89|12838.89|12821.44|12821.44|12839.97|12839.97|12821.44|12821.44|0
1659437400000|2022-08-02 10:50:00|12820.11|12820.11|12827.81|12827.81|12828.23|12828.23|12815.22|12815.22|0
1659437700000|2022-08-02 10:55:00|12826.73|12826.73|12846.17|12846.17|12846.17|12846.17|12826.73|12826.73|0
1659438000000|2022-08-02 11:00:00|12845.63|12845.63|12867.17|12867.17|12867.17|12867.17|12845.63|12845.63|0
1659438300000|2022-08-02 11:05:00|12865.18|12865.18|12881.44|12881.44|12884.84|12884.84|12865.18|12865.18|0
1659438600000|2022-08-02 11:10:00|12879.45|12879.45|12880.51|12880.51|12880.51|12880.51|12872.8|12872.8|0
1659438900000|2022-08-02 11:15:00|12884.76|12884.76|12887.97|12887.97|12888.88|12888.88|12884.76|12884.76|0
1659439200000|2022-08-02 11:20:00|12888.51|12888.51|12884.37|12884.37|12893.54|12893.54|12880.93|12880.93|0
1659439500000|2022-08-02 11:25:00|12883.03|12883.03|12887.06|12887.06|12893.03|12893.03|12883.03|12883.03|0
1659439800000|2022-08-02 11:30:00|12885.07|12885.07|12892.49|12892.49|12892.49|12892.49|12883.08|12883.08|0
1659440100000|2022-08-02 11:35:00|12894.14|12894.14|12884.68|12884.68|12894.14|12894.14|12884.68|12884.68|0
1659440400000|2022-08-02 11:40:00|12890.65|12890.65|12874.56|12874.56|12891.73|12891.73|12874.56|12874.56|0
1659440700000|2022-08-02 11:45:00|12873.95|12873.95|12871.71|12871.71|12876.37|12876.37|12871.71|12871.71|0
1659441000000|2022-08-02 11:50:00|12871.17|12871.17|12878.9|12878.9|12882.88|12882.88|12871.17|12871.17|0
1659441300000|2022-08-02 11:55:00|12877.07|12877.07|12864.33|12864.33|12877.07|12877.07|12864.33|12864.33|0
1659441600000|2022-08-02 12:00:00|12865.67|12865.67|12863.68|12863.68|12869.65|12869.65|12863.68|12863.68|0
1659441900000|2022-08-02 12:05:00|12864.53|12864.53|12846.63|12846.63|12864.53|12864.53|12842.91|12842.91|0
1659442200000|2022-08-02 12:10:00|12843.96|12843.96|12848.75|12848.75|12848.75|12848.75|12842.11|12842.11|0
1659442500000|2022-08-02 12:15:00|12856.71|12856.71|12853.15|12853.15|12856.71|12856.71|12851.16|12851.16|0
1659442800000|2022-08-02 12:20:00|12851.03|12851.03|12853.52|12853.52|12858.1|12858.1|12851.03|12851.03|0
1659443100000|2022-08-02 12:25:00|12854.61|12854.61|12859.43|12859.43|12859.43|12859.43|12852.92|12852.92|0
1659443400000|2022-08-02 12:30:00|12861.42|12861.42|12864.76|12864.76|12864.76|12864.76|12860.09|12860.09|0
1659443700000|2022-08-02 12:35:00|12862.77|12862.77|12866.01|12866.01|12866.01|12866.01|12859.87|12859.87|0
1659444000000|2022-08-02 12:40:00|12867.35|12867.35|12864.68|12864.68|12869.99|12869.99|12864.68|12864.68|0
1659444300000|2022-08-02 12:45:00|12867.11|12867.11|12887.14|12887.14|12887.14|12887.14|12866.07|12866.07|0
1659444600000|2022-08-02 12:50:00|12888.22|12888.22|12882.79|12882.79|12889.55|12889.55|12882.14|12882.14|0
1659444900000|2022-08-02 12:55:00|12878.81|12878.81|12882.68|12882.68|12882.79|12882.79|12876.83|12876.83|0
1659445200000|2022-08-02 13:00:00|12885.38|12885.38|12893.28|12893.28|12900.07|12900.07|12885.38|12885.38|0
1659445500000|2022-08-02 13:05:00|12895.27|12895.27|12892.37|12892.37|12897.26|12897.26|12891.29|12891.29|0
1659445800000|2022-08-02 13:10:00|12888.39|12888.39|12882.71|12882.71|12888.39|12888.39|12881.01|12881.01|0
1659446100000|2022-08-02 13:15:00|12880.72|12880.72|12885.85|12885.85|12887.37|12887.37|12880.07|12880.07|0
1659446400000|2022-08-02 13:20:00|12886.93|12886.93|12890.38|12890.38|12895.57|12895.57|12885.63|12885.63|0
1659446700000|2022-08-02 13:25:00|12892.37|12892.37|12880.95|12880.95|12892.37|12892.37|12879.13|12879.13|0
1659447000000|2022-08-02 13:30:00|12883.62|12883.62|12883.57|12883.57|12894.22|12894.22|12878.5|12878.5|0
1659447300000|2022-08-02 13:35:00|12884.9|12884.9|12892.18|12892.18|12893.26|12893.26|12876.36|12876.36|0
1659447600000|2022-08-02 13:40:00|12893.26|12893.26|12876.65|12876.65|12896.56|12896.56|12866.17|12866.17|0
1659447900000|2022-08-02 13:45:00|12874.66|12874.66|12870.07|12870.07|12894.83|12894.83|12869.41|12869.41|0
1659448200000|2022-08-02 13:50:00|12871.15|12871.15|12861.73|12861.73|12879.92|12879.92|12861.73|12861.73|0
1659448500000|2022-08-02 13:55:00|12863.72|12863.72|12875.55|12875.55|12882.85|12882.85|12859.33|12859.33|0
1659448800000|2022-08-02 14:00:00|12871.57|12871.57|12881.37|12881.37|12887.34|12887.34|12867.6|12867.6|0
1659449100000|2022-08-02 14:05:00|12883.53|12883.53|12877.74|12877.74|12896|12896|12877.48|12877.48|0
1659449400000|2022-08-02 14:10:00|12875.07|12875.07|12875.61|12875.61|12875.61|12875.61|12867.34|12867.34|0
1659449700000|2022-08-02 14:15:00|12877.94|12877.94|12894.68|12894.68|12894.68|12894.68|12877.94|12877.94|0
1659450000000|2022-08-02 14:20:00|12894.07|12894.07|12893.51|12893.51|12902.03|12902.03|12892.97|12892.97|0
1659450300000|2022-08-02 14:25:00|12891.52|12891.52|12900.87|12900.87|12900.87|12900.87|12888.24|12888.24|0
1659450600000|2022-08-02 14:30:00|12902.86|12902.86|12899.08|12899.08|12906.18|12906.18|12895.76|12895.76|0
1659450900000|2022-08-02 14:35:00|12897.74|12897.74|12886.6|12886.6|12897.74|12897.74|12886.6|12886.6|0
1659451200000|2022-08-02 14:40:00|12885.38|12885.38|12884.65|12884.65|12889.48|12889.48|12884.35|12884.35|0
1659451500000|2022-08-02 14:45:00|12882.66|12882.66|12893.7|12893.7|12896.28|12896.28|12882.66|12882.66|0
1659451800000|2022-08-02 14:50:00|12894.31|12894.31|12918.81|12918.81|12924.12|12924.12|12894.31|12894.31|0
1659452100000|2022-08-02 14:55:00|12916.82|12916.82|12908.95|12908.95|12916.82|12916.82|12908.95|12908.95|0
1659452400000|2022-08-02 15:00:00|12910.28|12910.28|12918.2|12918.2|12918.2|12918.2|12909.33|12909.33|0
1659452700000|2022-08-02 15:05:00|12916.21|12916.21|12904.51|12904.51|12918.2|12918.2|12904.51|12904.51|0
1659453000000|2022-08-02 15:10:00|12908.49|12908.49|12909.69|12909.69|12915.13|12915.13|12905.89|12905.89|0
1659453300000|2022-08-02 15:15:00|12909.48|12909.48|12903.13|12903.13|12913.41|12913.41|12900.94|12900.94|0
1659453600000|2022-08-02 15:20:00|12901.92|12901.92|12914.11|12914.11|12919.35|12919.35|12901.92|12901.92|0
1659453900000|2022-08-02 15:25:00|12916.1|12916.1|12944.38|12944.38|12948.38|12948.38|12916.1|12916.1|0
1659510900000|2022-08-03 07:15:00|12883.58|12883.58|12862.01|12862.01|12886.54|12886.54|12860.68|12860.68|0
1659511200000|2022-08-03 07:20:00|12864.68|12864.68|12846.49|12846.49|12864.68|12864.68|12841.16|12841.16|0
1659511500000|2022-08-03 07:25:00|12842.52|12842.52|12854.95|12854.95|12855.74|12855.74|12838.15|12838.15|0
1659511800000|2022-08-03 07:30:00|12856.94|12856.94|12801.67|12801.67|12858.64|12858.64|12801.67|12801.67|0
1659512100000|2022-08-03 07:35:00|12800.05|12800.05|12745.8|12745.8|12801.5|12801.5|12745.8|12745.8|0
1659512400000|2022-08-03 07:40:00|12743.81|12743.81|12716.51|12716.51|12743.81|12743.81|12716.51|12716.51|0
1659512700000|2022-08-03 07:45:00|12718.49|12718.49|12691.45|12691.45|12724.13|12724.13|12691.45|12691.45|0
1659513000000|2022-08-03 07:50:00|12690.91|12690.91|12679.58|12679.58|12690.91|12690.91|12638.49|12638.49|0
1659513300000|2022-08-03 07:55:00|12685.54|12685.54|12620.09|12620.09|12685.54|12685.54|12619.55|12619.55|0
1659513600000|2022-08-03 08:00:00|12621.17|12621.17|12626.09|12626.09|12643.87|12643.87|12616.82|12616.82|0
1659513900000|2022-08-03 08:05:00|12628.07|12628.07|12599.88|12599.88|12628.07|12628.07|12564.78|12564.78|0
1659514200000|2022-08-03 08:10:00|12603.86|12603.86|12583.22|12583.22|12605.84|12605.84|12578.83|12578.83|0
1659514500000|2022-08-03 08:15:00|12585.89|12585.89|12576.14|12576.14|12599.81|12599.81|12570.17|12570.17|0
1659514800000|2022-08-03 08:20:00|12580.12|12580.12|12571.15|12571.15|12582.76|12582.76|12571.15|12571.15|0
1659515100000|2022-08-03 08:25:00|12573.14|12573.14|12578.45|12578.45|12594.36|12594.36|12569.13|12569.13|0
1659515400000|2022-08-03 08:30:00|12584.42|12584.42|12582.39|12582.39|12587.53|12587.53|12576.23|12576.23|0
1659515700000|2022-08-03 08:35:00|12576.43|12576.43|12588.97|12588.97|12588.97|12588.97|12572.45|12572.45|0
1659516000000|2022-08-03 08:40:00|12594.94|12594.94|12627.21|12627.21|12637.15|12637.15|12592.27|12592.27|0
1659516300000|2022-08-03 08:45:00|12631.18|12631.18|12656.74|12656.74|12656.74|12656.74|12617.46|12617.46|0
1659516600000|2022-08-03 08:50:00|12660.72|12660.72|12665.58|12665.58|12678.6|12678.6|12655.64|12655.64|0
1659516900000|2022-08-03 08:55:00|12667.57|12667.57|12645.81|12645.81|12667.57|12667.57|12644.73|12644.73|0
1659517200000|2022-08-03 09:00:00|12643.82|12643.82|12652.22|12652.22|12652.22|12652.22|12637.94|12637.94|0
1659517500000|2022-08-03 09:05:00|12651.81|12651.81|12667.56|12667.56|12682.15|12682.15|12651.81|12651.81|0
1659517800000|2022-08-03 09:10:00|12673.52|12673.52|12667.02|12667.02|12673.64|12673.64|12663.69|12663.69|0
1659518100000|2022-08-03 09:15:00|12665.4|12665.4|12662.07|12662.07|12670.03|12670.03|12660.08|12660.08|0
1659518400000|2022-08-03 09:20:00|12666.05|12666.05|12670.68|12670.68|12672.02|12672.02|12664.43|12664.43|0
1659518700000|2022-08-03 09:25:00|12680.63|12680.63|12684.27|12684.27|12692.56|12692.56|12669.62|12669.62|0
1659519000000|2022-08-03 09:30:00|12684.7|12684.7|12675.83|12675.83|12686.68|12686.68|12674.75|12674.75|0
1659519300000|2022-08-03 09:35:00|12673.84|12673.84|12683.77|12683.77|12685.32|12685.32|12673.84|12673.84|0
1659519600000|2022-08-03 09:40:00|12685.76|12685.76|12658.52|12658.52|12685.76|12685.76|12658.52|12658.52|0
1659519900000|2022-08-03 09:45:00|12662.5|12662.5|12668.46|12668.46|12668.46|12668.46|12662.5|12662.5|0
1659520200000|2022-08-03 09:50:00|12654.54|12654.54|12644.6|12644.6|12654.54|12654.54|12639.91|12639.91|0
1659520500000|2022-08-03 09:55:00|12648.57|12648.57|12637.76|12637.76|12652.55|12652.55|12632.42|12632.42|0
1659520800000|2022-08-03 10:00:00|12635.6|12635.6|12638.92|12638.92|12642.9|12642.9|12634.94|12634.94|0
1659521100000|2022-08-03 10:05:00|12644.89|12644.89|12665.62|12665.62|12665.62|12665.62|12644.89|12644.89|0
1659521400000|2022-08-03 10:10:00|12663.63|12663.63|12662.6|12662.6|12671.64|12671.64|12662.6|12662.6|0
1659521700000|2022-08-03 10:15:00|12664.59|12664.59|12684.02|12684.02|12684.02|12684.02|12664.59|12664.59|0
1659522000000|2022-08-03 10:20:00|12686.01|12686.01|12695.96|12695.96|12695.96|12695.96|12686.01|12686.01|0
1659522300000|2022-08-03 10:25:00|12697.95|12697.95|12698.5|12698.5|12699.28|12699.28|12687.17|12687.17|0
1659522600000|2022-08-03 10:30:00|12697.26|12697.26|12702.09|12702.09|12702.52|12702.52|12693.28|12693.28|0
1659522900000|2022-08-03 10:35:00|12698.11|12698.11|12703.12|12703.12|12703.12|12703.12|12690.64|12690.64|0
1659523200000|2022-08-03 10:40:00|12701.13|12701.13|12711.73|12711.73|12711.73|12711.73|12701.01|12701.01|0
1659523500000|2022-08-03 10:45:00|12711.12|12711.12|12711.78|12711.78|12718.43|12718.43|12711.12|12711.12|0
1659523800000|2022-08-03 10:50:00|12709.79|12709.79|12725.45|12725.45|12725.45|12725.45|12709.79|12709.79|0
1659524100000|2022-08-03 10:55:00|12727.44|12727.44|12724.37|12724.37|12731.41|12731.41|12722.04|12722.04|0
1659524400000|2022-08-03 11:00:00|12726.36|12726.36|12736.18|12736.18|12738.85|12738.85|12725.82|12725.82|0
1659524700000|2022-08-03 11:05:00|12740.15|12740.15|12759.57|12759.57|12760.37|12760.37|12740.15|12740.15|0
1659525000000|2022-08-03 11:10:00|12758.49|12758.49|12751.37|12751.37|12758.49|12758.49|12750.53|12750.53|0
1659525300000|2022-08-03 11:15:00|12755.35|12755.35|12756.8|12756.8|12764.78|12764.78|12751.37|12751.37|0
1659525600000|2022-08-03 11:20:00|12758.13|12758.13|12756.02|12756.02|12760.8|12760.8|12754.69|12754.69|0
1659525900000|2022-08-03 11:25:00|12752.05|12752.05|12768.1|12768.1|12768.1|12768.1|12752.05|12752.05|0
1659526200000|2022-08-03 11:30:00|12764.12|12764.12|12740.17|12740.17|12764.12|12764.12|12739.32|12739.32|0
1659526500000|2022-08-03 11:35:00|12737.5|12737.5|12729.08|12729.08|12737.5|12737.5|12729.08|12729.08|0
1659526800000|2022-08-03 11:40:00|12727.38|12727.38|12719.28|12719.28|12727.38|12727.38|12719.28|12719.28|0
1659527100000|2022-08-03 11:45:00|12715.31|12715.31|12716.84|12716.84|12719.94|12719.94|12712.64|12712.64|0
1659527400000|2022-08-03 11:50:00|12714.85|12714.85|12718.29|12718.29|12718.29|12718.29|12707.97|12707.97|0
1659527700000|2022-08-03 11:55:00|12718.89|12718.89|12726.43|12726.43|12726.43|12726.43|12718.89|12718.89|0
1659528000000|2022-08-03 12:00:00|12728.41|12728.41|12710.65|12710.65|12728.41|12728.41|12710.65|12710.65|0
1659528300000|2022-08-03 12:05:00|12706.67|12706.67|12709.99|12709.99|12709.99|12709.99|12704.15|12704.15|0
1659528600000|2022-08-03 12:10:00|12715.95|12715.95|12730.57|12730.57|12730.57|12730.57|12714.68|12714.68|0
1659528900000|2022-08-03 12:15:00|12740.52|12740.52|12745.17|12745.17|12745.17|12745.17|12734.55|12734.55|0
1659529200000|2022-08-03 12:20:00|12746.39|12746.39|12734.66|12734.66|12748.38|12748.38|12734.66|12734.66|0
1659529500000|2022-08-03 12:25:00|12733.33|12733.33|12725.98|12725.98|12737.33|12737.33|12720.01|12720.01|0
1659529800000|2022-08-03 12:30:00|12723.99|12723.99|12726.28|12726.28|12726.52|12726.52|12723.99|12723.99|0
1659530100000|2022-08-03 12:35:00|12724.29|12724.29|12728.86|12728.86|12728.86|12728.86|12718.32|12718.32|0
1659530400000|2022-08-03 12:40:00|12732.84|12732.84|12727.63|12727.63|12734.87|12734.87|12727.63|12727.63|0
1659530700000|2022-08-03 12:45:00|12726.55|12726.55|12737.06|12737.06|12737.06|12737.06|12725.47|12725.47|0
1659531000000|2022-08-03 12:50:00|12748.99|12748.99|12763.82|12763.82|12768.88|12768.88|12747|12747|0
1659531300000|2022-08-03 12:55:00|12765.16|12765.16|12763.73|12763.73|12766.86|12766.86|12761.26|12761.26|0
1659531600000|2022-08-03 13:00:00|12763.19|12763.19|12762.89|12762.89|12770.84|12770.84|12762.65|12762.65|0
1659531900000|2022-08-03 13:05:00|12758.91|12758.91|12745.9|12745.9|12758.91|12758.91|12745.09|12745.09|0
1659532200000|2022-08-03 13:10:00|12746.5|12746.5|12742.63|12742.63|12749.73|12749.73|12742.63|12742.63|0
1659532500000|2022-08-03 13:15:00|12744.62|12744.62|12748.54|12748.54|12751.73|12751.73|12743.23|12743.23|0
1659532800000|2022-08-03 13:20:00|12747.19|12747.19|12738.93|12738.93|12747.19|12747.19|12737.87|12737.87|0
1659533100000|2022-08-03 13:25:00|12738.5|12738.5|12728.37|12728.37|12738.5|12738.5|12721.63|12721.63|0
1659533400000|2022-08-03 13:30:00|12734.6|12734.6|12736.16|12736.16|12746.22|12746.22|12720.34|12720.34|0
1659533700000|2022-08-03 13:35:00|12733.73|12733.73|12727.39|12727.39|12738.55|12738.55|12721.26|12721.26|0
1659534000000|2022-08-03 13:40:00|12729.09|12729.09|12732.3|12732.3|12735.62|12735.62|12722.09|12722.09|0
1659534300000|2022-08-03 13:45:00|12732.51|12732.51|12734.12|12734.12|12737.99|12737.99|12730.94|12730.94|0
1659534600000|2022-08-03 13:50:00|12734.39|12734.39|12739.66|12739.66|12739.66|12739.66|12731.71|12731.71|0
1659534900000|2022-08-03 13:55:00|12745.63|12745.63|12749.07|12749.07|12755.69|12755.69|12745.63|12745.63|0
1659535200000|2022-08-03 14:00:00|12747.08|12747.08|12749.74|12749.74|12753.72|12753.72|12729.91|12729.91|0
1659535500000|2022-08-03 14:05:00|12750.82|12750.82|12729.53|12729.53|12750.82|12750.82|12725.55|12725.55|0
1659535800000|2022-08-03 14:10:00|12731.52|12731.52|12707.94|12707.94|12731.52|12731.52|12701.61|12701.61|0
1659536100000|2022-08-03 14:15:00|12705.95|12705.95|12680.64|12680.64|12705.95|12705.95|12680.37|12680.37|0
1659536400000|2022-08-03 14:20:00|12686.61|12686.61|12661.45|12661.45|12688.93|12688.93|12659.46|12659.46|0
1659536700000|2022-08-03 14:25:00|12662.78|12662.78|12656.37|12656.37|12671.21|12671.21|12650.42|12650.42|0
1659537000000|2022-08-03 14:30:00|12657.18|12657.18|12641.76|12641.76|12659.53|12659.53|12634.73|12634.73|0
1659537300000|2022-08-03 14:35:00|12643.75|12643.75|12652.39|12652.39|12658.56|12658.56|12634.08|12634.08|0
1659537600000|2022-08-03 14:40:00|12652.11|12652.11|12657.47|12657.47|12662.7|12662.7|12646.34|12646.34|0
1659537900000|2022-08-03 14:45:00|12655.48|12655.48|12635.93|12635.93|12655.74|12655.74|12635.93|12635.93|0
1659538200000|2022-08-03 14:50:00|12636.74|12636.74|12630.36|12630.36|12636.74|12636.74|12628.37|12628.37|0
1659538500000|2022-08-03 14:55:00|12634.34|12634.34|12641.54|12641.54|12643.35|12643.35|12634.34|12634.34|0
1659538800000|2022-08-03 15:00:00|12642.87|12642.87|12640.85|12640.85|12648.82|12648.82|12640.85|12640.85|0
1659539100000|2022-08-03 15:05:00|12642.18|12642.18|12631.53|12631.53|12645.51|12645.51|12625.99|12625.99|0
1659539400000|2022-08-03 15:10:00|12632.07|12632.07|12623.27|12623.27|12636.22|12636.22|12621.02|12621.02|0
1659539700000|2022-08-03 15:15:00|12621.28|12621.28|12629.28|12629.28|12635.89|12635.89|12611.5|12611.5|0
1659540000000|2022-08-03 15:20:00|12629.08|12629.08|12650.46|12650.46|12651.09|12651.09|12629.08|12629.08|0
1659540300000|2022-08-03 15:25:00|12649.38|12649.38|12648.62|12648.62|12658.08|12658.08|12645.79|12645.79|0
1659597300000|2022-08-04 07:15:00|12726.15|12726.15|12748.07|12748.07|12748.34|12748.34|12723.18|12723.18|0
1659597600000|2022-08-04 07:20:00|12742.1|12742.1|12740.73|12740.73|12742.1|12742.1|12720.33|12720.33|0
1659597900000|2022-08-04 07:25:00|12750.67|12750.67|12773.94|12773.94|12778.09|12778.09|12750.67|12750.67|0
1659598200000|2022-08-04 07:30:00|12771.27|12771.27|12770.34|12770.34|12774.69|12774.69|12760.67|12760.67|0
1659598500000|2022-08-04 07:35:00|12768.35|12768.35|12756.3|12756.3|12775.12|12775.12|12754.82|12754.82|0
1659598800000|2022-08-04 07:40:00|12754.31|12754.31|12747.66|12747.66|12772.87|12772.87|12747.66|12747.66|0
1659599100000|2022-08-04 07:45:00|12749.65|12749.65|12739.24|12739.24|12759.6|12759.6|12733.27|12733.27|0
1659599400000|2022-08-04 07:50:00|12741.23|12741.23|12765.9|12765.9|12765.9|12765.9|12741.23|12741.23|0
1659599700000|2022-08-04 07:55:00|12773.85|12773.85|12791.67|12791.67|12793.16|12793.16|12773.85|12773.85|0
1659600000000|2022-08-04 08:00:00|12797.63|12797.63|12774.69|12774.69|12800.01|12800.01|12774.69|12774.69|0
1659600300000|2022-08-04 08:05:00|12766.73|12766.73|12774.01|12774.01|12781.96|12781.96|12764.06|12764.06|0
1659600600000|2022-08-04 08:10:00|12773.47|12773.47|12779.43|12779.43|12785.4|12785.4|12773.47|12773.47|0
1659600900000|2022-08-04 08:15:00|12781.42|12781.42|12778.11|12778.11|12785.59|12785.59|12772.3|12772.3|0
1659601200000|2022-08-04 08:20:00|12777.84|12777.84|12730.1|12730.1|12777.84|12777.84|12726.1|12726.1|0
1659601500000|2022-08-04 08:25:00|12732.09|12732.09|12734.94|12734.94|12747.16|12747.16|12730.1|12730.1|0
1659601800000|2022-08-04 08:30:00|12734.13|12734.13|12726.35|12726.35|12734.13|12734.13|12721.93|12721.93|0
1659602100000|2022-08-04 08:35:00|12722.37|12722.37|12692.46|12692.46|12722.37|12722.37|12689.66|12689.66|0
1659602400000|2022-08-04 08:40:00|12692.73|12692.73|12674.12|12674.12|12699.55|12699.55|12670.14|12670.14|0
1659602700000|2022-08-04 08:45:00|12672.13|12672.13|12684.91|12684.91|12690.87|12690.87|12672.13|12672.13|0
1659603000000|2022-08-04 08:50:00|12686.56|12686.56|12687.99|12687.99|12687.99|12687.99|12675.39|12675.39|0
1659603300000|2022-08-04 08:55:00|12689.98|12689.98|12692.96|12692.96|12694.94|12694.94|12688.16|12688.16|0
1659603600000|2022-08-04 09:00:00|12694.85|12694.85|12695.08|12695.08|12701.99|12701.99|12694.04|12694.04|0
1659603900000|2022-08-04 09:05:00|12693.73|12693.73|12678.45|12678.45|12695.72|12695.72|12673.84|12673.84|0
1659604200000|2022-08-04 09:10:00|12680.44|12680.44|12675.77|12675.77|12683.73|12683.73|12675.77|12675.77|0
1659604500000|2022-08-04 09:15:00|12675.36|12675.36|12695.27|12695.27|12695.27|12695.27|12674.93|12674.93|0
1659604800000|2022-08-04 09:20:00|12694.46|12694.46|12709.05|12709.05|12709.05|12709.05|12694.19|12694.19|0
1659605100000|2022-08-04 09:25:00|12709.32|12709.32|12726.01|12726.01|12726.01|12726.01|12709.32|12709.32|0
1659605400000|2022-08-04 09:30:00|12727.34|12727.34|12696.24|12696.24|12729.33|12729.33|12696.24|12696.24|0
1659605700000|2022-08-04 09:35:00|12698.23|12698.23|12695.65|12695.65|12699.89|12699.89|12691.94|12691.94|0
1659606000000|2022-08-04 09:40:00|12697|12697|12707.68|12707.68|12707.68|12707.68|12697|12697|0
1659606300000|2022-08-04 09:45:00|12709.57|12709.57|12728.2|12728.2|12729.28|12729.28|12707.89|12707.89|0
1659606600000|2022-08-04 09:50:00|12729.9|12729.9|12723.26|12723.26|12731.89|12731.89|12723.26|12723.26|0
1659606900000|2022-08-04 09:55:00|12719.28|12719.28|12714.19|12714.19|12722.6|12722.6|12714.19|12714.19|0
1659607200000|2022-08-04 10:00:00|12716.18|12716.18|12734.64|12734.64|12734.64|12734.64|12715.64|12715.64|0
1659607500000|2022-08-04 10:05:00|12734.1|12734.1|12747.36|12747.36|12747.36|12747.36|12734.1|12734.1|0
1659607800000|2022-08-04 10:10:00|12747.9|12747.9|12762.93|12762.93|12762.93|12762.93|12747.9|12747.9|0
1659608100000|2022-08-04 10:15:00|12766.25|12766.25|12760.77|12760.77|12774|12774|12760.77|12760.77|0
1659608400000|2022-08-04 10:20:00|12758.78|12758.78|12762.35|12762.35|12762.35|12762.35|12745.51|12745.51|0
1659608700000|2022-08-04 10:25:00|12760.36|12760.36|12765.35|12765.35|12765.35|12765.35|12750.42|12750.42|0
1659609000000|2022-08-04 10:30:00|12765.77|12765.77|12778.39|12778.39|12779.47|12779.47|12765.77|12765.77|0
1659609300000|2022-08-04 10:35:00|12778.12|12778.12|12760.86|12760.86|12778.12|12778.12|12760.86|12760.86|0
1659609600000|2022-08-04 10:40:00|12762.46|12762.46|12751.08|12751.08|12763.92|12763.92|12748.68|12748.68|0
1659609900000|2022-08-04 10:45:00|12751.62|12751.62|12723.01|12723.01|12753.61|12753.61|12719.03|12719.03|0
1659610200000|2022-08-04 10:50:00|12723.43|12723.43|12723.53|12723.53|12734.83|12734.83|12723.43|12723.43|0
1659610500000|2022-08-04 10:55:00|12721.54|12721.54|12734.94|12734.94|12734.94|12734.94|12721.54|12721.54|0
1659610800000|2022-08-04 11:00:00|12730.29|12730.29|12739.74|12739.74|12739.74|12739.74|12726.96|12726.96|0
1659611100000|2022-08-04 11:05:00|12740.34|12740.34|12748.71|12748.71|12752.96|12752.96|12740.34|12740.34|0
1659611400000|2022-08-04 11:10:00|12748.44|12748.44|12728.93|12728.93|12748.44|12748.44|12728.93|12728.93|0
1659611700000|2022-08-04 11:15:00|12729.2|12729.2|12735.95|12735.95|12739.02|12739.02|12728.39|12728.39|0
1659612000000|2022-08-04 11:20:00|12736.22|12736.22|12742.45|12742.45|12742.45|12742.45|12734.5|12734.5|0
1659612300000|2022-08-04 11:25:00|12740.46|12740.46|12734.5|12734.5|12740.46|12740.46|12734.5|12734.5|0
1659612600000|2022-08-04 11:30:00|12733.69|12733.69|12743.61|12743.61|12743.61|12743.61|12729.71|12729.71|0
1659612900000|2022-08-04 11:35:00|12744.15|12744.15|12751.44|12751.44|12757.41|12757.41|12742.16|12742.16|0
1659613200000|2022-08-04 11:40:00|12747.46|12747.46|12773.03|12773.03|12781.49|12781.49|12747.46|12747.46|0
1659613500000|2022-08-04 11:45:00|12771.05|12771.05|12784.68|12784.68|12784.68|12784.68|12767.01|12767.01|0
1659613800000|2022-08-04 11:50:00|12787.35|12787.35|12773.85|12773.85|12787.35|12787.35|12773.42|12773.42|0
1659614100000|2022-08-04 11:55:00|12775.07|12775.07|12775.97|12775.97|12779.95|12779.95|12775.07|12775.07|0
1659614400000|2022-08-04 12:00:00|12777.96|12777.96|12792.45|12792.45|12792.45|12792.45|12777.96|12777.96|0
1659614700000|2022-08-04 12:05:00|12793.78|12793.78|12790.72|12790.72|12801.37|12801.37|12790.72|12790.72|0
1659615000000|2022-08-04 12:10:00|12787.68|12787.68|12785.22|12785.22|12788.83|12788.83|12783.23|12783.23|0
1659615300000|2022-08-04 12:15:00|12789.2|12789.2|12792.91|12792.91|12795.17|12795.17|12789.2|12789.2|0
1659615600000|2022-08-04 12:20:00|12794.73|12794.73|12796.88|12796.88|12802.8|12802.8|12794.23|12794.23|0
1659615900000|2022-08-04 12:25:00|12798.86|12798.86|12797.36|12797.36|12798.86|12798.86|12794.09|12794.09|0
1659616200000|2022-08-04 12:30:00|12799.35|12799.35|12805.56|12805.56|12826.11|12826.11|12799.35|12799.35|0
1659616500000|2022-08-04 12:35:00|12807.55|12807.55|12812.27|12812.27|12812.27|12812.27|12795.18|12795.18|0
1659616800000|2022-08-04 12:40:00|12814.26|12814.26|12821.64|12821.64|12826.95|12826.95|12812.37|12812.37|0
1659617100000|2022-08-04 12:45:00|12820.83|12820.83|12832.53|12832.53|12832.53|12832.53|12818.74|12818.74|0
1659617400000|2022-08-04 12:50:00|12830.54|12830.54|12824.09|12824.09|12832.53|12832.53|12817.81|12817.81|0
1659617700000|2022-08-04 12:55:00|12826.08|12826.08|12816.18|12816.18|12827.29|12827.29|12810.21|12810.21|0
1659618000000|2022-08-04 13:00:00|12815.1|12815.1|12786.7|12786.7|12817.92|12817.92|12786.7|12786.7|0
1659618300000|2022-08-04 13:05:00|12787.51|12787.51|12779.57|12779.57|12790.31|12790.31|12770.69|12770.69|0
1659618600000|2022-08-04 13:10:00|12781.56|12781.56|12781.17|12781.17|12782.89|12782.89|12768.97|12768.97|0
1659618900000|2022-08-04 13:15:00|12779.95|12779.95|12782.91|12782.91|12788.82|12788.82|12779.95|12779.95|0
1659619200000|2022-08-04 13:20:00|12780.92|12780.92|12767.23|12767.23|12786.06|12786.06|12765.24|12765.24|0
1659619500000|2022-08-04 13:25:00|12766.15|12766.15|12762.41|12762.41|12768.14|12768.14|12758.02|12758.02|0
1659619800000|2022-08-04 13:30:00|12766.39|12766.39|12768.77|12768.77|12772.75|12772.75|12757.29|12757.29|0
1659620100000|2022-08-04 13:35:00|12768.23|12768.23|12778.65|12778.65|12784.37|12784.37|12761.18|12761.18|0
1659620400000|2022-08-04 13:40:00|12780.64|12780.64|12781.81|12781.81|12799.28|12799.28|12779.3|12779.3|0
1659620700000|2022-08-04 13:45:00|12781.54|12781.54|12773.52|12773.52|12785.48|12785.48|12770.73|12770.73|0
1659621000000|2022-08-04 13:50:00|12773.11|12773.11|12749.97|12749.97|12776.28|12776.28|12747.98|12747.98|0
1659621300000|2022-08-04 13:55:00|12750.24|12750.24|12751.17|12751.17|12770.12|12770.12|12748.21|12748.21|0
1659621600000|2022-08-04 14:00:00|12753.16|12753.16|12740.62|12740.62|12765.25|12765.25|12733.98|12733.98|0
1659621900000|2022-08-04 14:05:00|12736.64|12736.64|12731.54|12731.54|12739.97|12739.97|12722.44|12722.44|0
1659622200000|2022-08-04 14:10:00|12732.08|12732.08|12730.51|12730.51|12741.47|12741.47|12729.82|12729.82|0
1659622500000|2022-08-04 14:15:00|12732.5|12732.5|12695.05|12695.05|12736.75|12736.75|12695.05|12695.05|0
1659622800000|2022-08-04 14:20:00|12697.04|12697.04|12724.73|12724.73|12726.18|12726.18|12691.85|12691.85|0
1659623100000|2022-08-04 14:25:00|12722.74|12722.74|12694.68|12694.68|12722.74|12722.74|12690.06|12690.06|0
1659623400000|2022-08-04 14:30:00|12695.09|12695.09|12689.99|12689.99|12704.78|12704.78|12685.04|12685.04|0
1659623700000|2022-08-04 14:35:00|12690.26|12690.26|12683|12683|12690.26|12690.26|12675.46|12675.46|0
1659624000000|2022-08-04 14:40:00|12687.01|12687.01|12697.97|12697.97|12701.78|12701.78|12687.01|12687.01|0
1659624300000|2022-08-04 14:45:00|12695.98|12695.98|12716.45|12716.45|12716.77|12716.77|12695.16|12695.16|0
1659624600000|2022-08-04 14:50:00|12718.44|12718.44|12712.36|12712.36|12722.42|12722.42|12710.38|12710.38|0
1659624900000|2022-08-04 14:55:00|12710.38|12710.38|12719.56|12719.56|12722.42|12722.42|12710.38|12710.38|0
1659625200000|2022-08-04 15:00:00|12721.55|12721.55|12716.9|12716.9|12724.39|12724.39|12707.24|12707.24|0
1659625500000|2022-08-04 15:05:00|12714.91|12714.91|12722.54|12722.54|12724.53|12724.53|12714.91|12714.91|0
1659625800000|2022-08-04 15:10:00|12726.52|12726.52|12723.09|12723.09|12730.77|12730.77|12718.21|12718.21|0
1659626100000|2022-08-04 15:15:00|12723.3|12723.3|12734.01|12734.01|12736.68|12736.68|12721.87|12721.87|0
1659626400000|2022-08-04 15:20:00|12735.99|12735.99|12718.85|12718.85|12739.97|12739.97|12718.85|12718.85|0
1659626700000|2022-08-04 15:25:00|12720.84|12720.84|12735.87|12735.87|12736.95|12736.95|12720.84|12720.84|0
1659683700000|2022-08-05 07:15:00|12721.78|12721.78|12740.42|12740.42|12742.42|12742.42|12721.78|12721.78|0
1659684000000|2022-08-05 07:20:00|12740.96|12740.96|12763.85|12763.85|12765.18|12765.18|12736.63|12736.63|0
1659684300000|2022-08-05 07:25:00|12759.84|12759.84|12745.04|12745.04|12765.18|12765.18|12745.04|12745.04|0
1659684600000|2022-08-05 07:30:00|12743.71|12743.71|12722.64|12722.64|12743.71|12743.71|12722.64|12722.64|0
1659684900000|2022-08-05 07:35:00|12716.67|12716.67|12706.67|12706.67|12722.64|12722.64|12694.06|12694.06|0
1659685200000|2022-08-05 07:40:00|12707.09|12707.09|12677.91|12677.91|12707.11|12707.11|12677.91|12677.91|0
1659685500000|2022-08-05 07:45:00|12680.07|12680.07|12688.28|12688.28|12688.28|12688.28|12674.71|12674.71|0
1659685800000|2022-08-05 07:50:00|12692.26|12692.26|12693.44|12693.44|12693.44|12693.44|12691.45|12691.45|0
1659686100000|2022-08-05 07:55:00|12697.42|12697.42|12706.59|12706.59|12708.58|12708.58|12692.08|12692.08|0
1659686400000|2022-08-05 08:00:00|12705.24|12705.24|12698.59|12698.59|12705.24|12705.24|12698.59|12698.59|0
1659686700000|2022-08-05 08:05:00|12699.92|12699.92|12717.61|12717.61|12717.61|12717.61|12699.92|12699.92|0
1659687000000|2022-08-05 08:10:00|12721.59|12721.59|12716.6|12716.6|12722.27|12722.27|12716.31|12716.31|0
1659687300000|2022-08-05 08:15:00|12717.01|12717.01|12707.61|12707.61|12719.54|12719.54|12707.61|12707.61|0
1659687600000|2022-08-05 08:20:00|12708.02|12708.02|12706.16|12706.16|12711.17|12711.17|12704.17|12704.17|0
1659687900000|2022-08-05 08:25:00|12716.81|12716.81|12696.15|12696.15|12718.14|12718.14|12694.22|12694.22|0
1659688200000|2022-08-05 08:30:00|12694.82|12694.82|12672.64|12672.64|12694.82|12694.82|12672.64|12672.64|0
1659688500000|2022-08-05 08:35:00|12673.72|12673.72|12655.45|12655.45|12673.72|12673.72|12651.76|12651.76|0
1659688800000|2022-08-05 08:40:00|12654.11|12654.11|12656.78|12656.78|12656.78|12656.78|12654.11|12654.11|0
1659689100000|2022-08-05 08:45:00|12657.2|12657.2|12652.11|12652.11|12659.99|12659.99|12650.67|12650.67|0
1659689400000|2022-08-05 08:50:00|12656.09|12656.09|12657.72|12657.72|12658.8|12658.8|12656.09|12656.09|0
1659689700000|2022-08-05 08:55:00|12656.37|12656.37|12650.47|12650.47|12657.45|12657.45|12646.99|12646.99|0
1659690000000|2022-08-05 09:00:00|12652.46|12652.46|12639.39|12639.39|12652.46|12652.46|12639.39|12639.39|0
1659690300000|2022-08-05 09:05:00|12641.38|12641.38|12621.4|12621.4|12641.38|12641.38|12621.4|12621.4|0
1659690600000|2022-08-05 09:10:00|12623.39|12623.39|12607.35|12607.35|12623.39|12623.39|12603.47|12603.47|0
1659690900000|2022-08-05 09:15:00|12608.18|12608.18|12628.48|12628.48|12630.47|12630.47|12608.18|12608.18|0
1659691200000|2022-08-05 09:20:00|12627.94|12627.94|12621.06|12621.06|12627.94|12627.94|12618.8|12618.8|0
1659691500000|2022-08-05 09:25:00|12621.6|12621.6|12618.29|12618.29|12622.27|12622.27|12615.31|12615.31|0
1659691800000|2022-08-05 09:30:00|12619.95|12619.95|12610.64|12610.64|12622.09|12622.09|12610.1|12610.1|0
1659692100000|2022-08-05 09:35:00|12609.31|12609.31|12601.96|12601.96|12619.61|12619.61|12601.96|12601.96|0
1659692400000|2022-08-05 09:40:00|12603.3|12603.3|12593.37|12593.37|12603.3|12603.3|12592.83|12592.83|0
1659692700000|2022-08-05 09:45:00|12592.13|12592.13|12589.33|12589.33|12594.12|12594.12|12578.71|12578.71|0
1659693000000|2022-08-05 09:50:00|12595.3|12595.3|12598.26|12598.26|12598.8|12598.8|12595.3|12595.3|0
1659693300000|2022-08-05 09:55:00|12599.07|12599.07|12591.92|12591.92|12599.61|12599.61|12591.92|12591.92|0
1659693600000|2022-08-05 10:00:00|12593.26|12593.26|12597.09|12597.09|12597.09|12597.09|12591.09|12591.09|0
1659693900000|2022-08-05 10:05:00|12599.76|12599.76|12594.44|12594.44|12599.76|12599.76|12592.45|12592.45|0
1659694200000|2022-08-05 10:10:00|12593.62|12593.62|12558.39|12558.39|12594.44|12594.44|12558.39|12558.39|0
1659694500000|2022-08-05 10:15:00|12559.73|12559.73|12548.93|12548.93|12563.71|12563.71|12548.93|12548.93|0
1659694800000|2022-08-05 10:20:00|12551.6|12551.6|12553.85|12553.85|12554.93|12554.93|12551.6|12551.6|0
1659695100000|2022-08-05 10:25:00|12557.82|12557.82|12554.61|12554.61|12558.59|12558.59|12550.64|12550.64|0
1659695400000|2022-08-05 10:30:00|12554.07|12554.07|12562.71|12562.71|12562.71|12562.71|12554.07|12554.07|0
1659695700000|2022-08-05 10:35:00|12564.04|12564.04|12571.48|12571.48|12571.48|12571.48|12564.04|12564.04|0
1659696000000|2022-08-05 10:40:00|12569.5|12569.5|12571.29|12571.29|12575.27|12575.27|12569.3|12569.3|0
1659696300000|2022-08-05 10:45:00|12569.95|12569.95|12576.29|12576.29|12576.29|12576.29|12568.33|12568.33|0
1659696600000|2022-08-05 10:50:00|12575.05|12575.05|12572.79|12572.79|12577.04|12577.04|12571.07|12571.07|0
1659696900000|2022-08-05 10:55:00|12570.8|12570.8|12567.5|12567.5|12570.8|12570.8|12562.84|12562.84|0
1659697200000|2022-08-05 11:00:00|12571.48|12571.48|12566.96|12566.96|12571.48|12571.48|12565.9|12565.9|0
1659697500000|2022-08-05 11:05:00|12564.97|12564.97|12578.29|12578.29|12578.29|12578.29|12564.97|12564.97|0
1659697800000|2022-08-05 11:10:00|12579.91|12579.91|12572.5|12572.5|12585.79|12585.79|12572.5|12572.5|0
1659698100000|2022-08-05 11:15:00|12571.17|12571.17|12572.62|12572.62|12573.72|12573.72|12567.11|12567.11|0
1659698400000|2022-08-05 11:20:00|12573.16|12573.16|12571.26|12571.26|12573.16|12573.16|12567.29|12567.29|0
1659698700000|2022-08-05 11:25:00|12572.61|12572.61|12583.01|12583.01|12584.19|12584.19|12572.61|12572.61|0
1659699000000|2022-08-05 11:30:00|12581.93|12581.93|12577.8|12577.8|12581.93|12581.93|12577.53|12577.53|0
1659699300000|2022-08-05 11:35:00|12575.81|12575.81|12576.73|12576.73|12577.8|12577.8|12571.83|12571.83|0
1659699600000|2022-08-05 11:40:00|12577.54|12577.54|12579.83|12579.83|12581.02|12581.02|12577.54|12577.54|0
1659699900000|2022-08-05 11:45:00|12580.1|12580.1|12584.25|12584.25|12584.25|12584.25|12578.91|12578.91|0
1659700200000|2022-08-05 11:50:00|12586.23|12586.23|12578.9|12578.9|12586.65|12586.65|12578.09|12578.09|0
1659700500000|2022-08-05 11:55:00|12574.92|12574.92|12582.49|12582.49|12582.49|12582.49|12572.93|12572.93|0
1659700800000|2022-08-05 12:00:00|12583.11|12583.11|12578.15|12578.15|12585.1|12585.1|12578.15|12578.15|0
1659701100000|2022-08-05 12:05:00|12578.98|12578.98|12563.6|12563.6|12581.05|12581.05|12563.6|12563.6|0
1659701400000|2022-08-05 12:10:00|12561.17|12561.17|12559.83|12559.83|12561.17|12561.17|12551.88|12551.88|0
1659701700000|2022-08-05 12:15:00|12557.85|12557.85|12555.86|12555.86|12564.52|12564.52|12555.86|12555.86|0
1659702000000|2022-08-05 12:20:00|12553.87|12553.87|12551.88|12551.88|12555.86|12555.86|12549.89|12549.89|0
1659702300000|2022-08-05 12:25:00|12551.34|12551.34|12555.74|12555.74|12555.74|12555.74|12546.28|12546.28|0
1659702600000|2022-08-05 12:30:00|12554.41|12554.41|12505.01|12505.01|12557.05|12557.05|12488.13|12488.13|0
1659702900000|2022-08-05 12:35:00|12507|12507|12497.32|12497.32|12507|12507|12488.24|12488.24|0
1659703200000|2022-08-05 12:40:00|12487.37|12487.37|12465.74|12465.74|12487.37|12487.37|12463.75|12463.75|0
1659703500000|2022-08-05 12:45:00|12463.75|12463.75|12427.33|12427.33|12465.21|12465.21|12427.33|12427.33|0
1659703800000|2022-08-05 12:50:00|12426|12426|12414.79|12414.79|12434.77|12434.77|12414.79|12414.79|0
1659704100000|2022-08-05 12:55:00|12410.82|12410.82|12394.48|12394.48|12412.81|12412.81|12388.05|12388.05|0
1659704400000|2022-08-05 13:00:00|12396.47|12396.47|12403.27|12403.27|12410.95|12410.95|12390.5|12390.5|0
1659704700000|2022-08-05 13:05:00|12407.25|12407.25|12392.32|12392.32|12407.25|12407.25|12383.63|12383.63|0
1659705000000|2022-08-05 13:10:00|12393.67|12393.67|12374.82|12374.82|12399.27|12399.27|12374.82|12374.82|0
1659705300000|2022-08-05 13:15:00|12370.84|12370.84|12407.52|12407.52|12407.52|12407.52|12370.84|12370.84|0
1659705600000|2022-08-05 13:20:00|12407.95|12407.95|12412.22|12412.22|12422.08|12422.08|12407.31|12407.31|0
1659705900000|2022-08-05 13:25:00|12412.83|12412.83|12411.98|12411.98|12416.02|12416.02|12406.01|12406.01|0
1659706200000|2022-08-05 13:30:00|12408|12408|12427.89|12427.89|12430.55|12430.55|12404.02|12404.02|0
1659706500000|2022-08-05 13:35:00|12431.86|12431.86|12461.04|12461.04|12465.02|12465.02|12429.87|12429.87|0
1659706800000|2022-08-05 13:40:00|12461.87|12461.87|12423.94|12423.94|12466.94|12466.94|12422.82|12422.82|0
1659707100000|2022-08-05 13:45:00|12427.91|12427.91|12427.58|12427.58|12429.99|12429.99|12413.61|12413.61|0
1659707400000|2022-08-05 13:50:00|12423.6|12423.6|12438.77|12438.77|12444.36|12444.36|12421.62|12421.62|0
1659707700000|2022-08-05 13:55:00|12436.88|12436.88|12429.08|12429.08|12436.88|12436.88|12406.34|12406.34|0
1659708000000|2022-08-05 14:00:00|12430.42|12430.42|12453.57|12453.57|12453.57|12453.57|12424.6|12424.6|0
1659708300000|2022-08-05 14:05:00|12455.55|12455.55|12480.95|12480.95|12480.95|12480.95|12455.31|12455.31|0
1659708600000|2022-08-05 14:10:00|12483.61|12483.61|12520.94|12520.94|12524.92|12524.92|12466.18|12466.18|0
1659708900000|2022-08-05 14:15:00|12521.77|12521.77|12508.53|12508.53|12536.89|12536.89|12506.02|12506.02|0
1659709200000|2022-08-05 14:20:00|12506.54|12506.54|12514.01|12514.01|12514.01|12514.01|12499.36|12499.36|0
1659709500000|2022-08-05 14:25:00|12517.98|12517.98|12513.24|12513.24|12517.98|12517.98|12505.26|12505.26|0
1659709800000|2022-08-05 14:30:00|12517.22|12517.22|12489.44|12489.44|12517.22|12517.22|12489.44|12489.44|0
1659710100000|2022-08-05 14:35:00|12487.45|12487.45|12469.01|12469.01|12492.76|12492.76|12465.03|12465.03|0
1659710400000|2022-08-05 14:40:00|12467.02|12467.02|12475.33|12475.33|12478.44|12478.44|12466.48|12466.48|0
1659710700000|2022-08-05 14:45:00|12473.99|12473.99|12473.88|12473.88|12487.83|12487.83|12472.94|12472.94|0
1659711000000|2022-08-05 14:50:00|12471.89|12471.89|12474.41|12474.41|12482.83|12482.83|12462.89|12462.89|0
1659711300000|2022-08-05 14:55:00|12478.39|12478.39|12475.78|12475.78|12481.05|12481.05|12468.46|12468.46|0
1659711600000|2022-08-05 15:00:00|12474.44|12474.44|12448.64|12448.64|12474.44|12474.44|12444.67|12444.67|0
1659711900000|2022-08-05 15:05:00|12446.65|12446.65|12445.93|12445.93|12446.65|12446.65|12438.68|12438.68|0
1659712200000|2022-08-05 15:10:00|12446.47|12446.47|12436.29|12436.29|12449.14|12449.14|12435.75|12435.75|0
1659712500000|2022-08-05 15:15:00|12438.27|12438.27|12440.56|12440.56|12440.56|12440.56|12432.42|12432.42|0
1659712800000|2022-08-05 15:20:00|12441.89|12441.89|12433.05|12433.05|12444.73|12444.73|12431.71|12431.71|0
1659713100000|2022-08-05 15:25:00|12435.04|12435.04|12418.61|12418.61|12435.72|12435.72|12414.18|12414.18|0
1659942900000|2022-08-08 07:15:00|12518.79|12518.79|12552.49|12552.49|12552.49|12552.49|12518.79|12518.79|0
1659943200000|2022-08-08 07:20:00|12547.15|12547.15|12532.87|12532.87|12547.15|12547.15|12532.87|12532.87|0
1659943500000|2022-08-08 07:25:00|12530.88|12530.88|12567.36|12567.36|12567.36|12567.36|12530.88|12530.88|0
1659943800000|2022-08-08 07:30:00|12563.36|12563.36|12530.36|12530.36|12563.66|12563.66|12522.4|12522.4|0
1659944100000|2022-08-08 07:35:00|12528.37|12528.37|12515.12|12515.12|12530.66|12530.66|12515.12|12515.12|0
1659944400000|2022-08-08 07:40:00|12514.91|12514.91|12526.22|12526.22|12532.19|12532.19|12502.37|12502.37|0
1659944700000|2022-08-08 07:45:00|12526.49|12526.49|12559.38|12559.38|12559.38|12559.38|12526.49|12526.49|0
1659945000000|2022-08-08 07:50:00|12561.37|12561.37|12589.34|12589.34|12591.23|12591.23|12561.37|12561.37|0
1659945300000|2022-08-08 07:55:00|12587.99|12587.99|12596.15|12596.15|12596.15|12596.15|12581.82|12581.82|0
1659945600000|2022-08-08 08:00:00|12590.18|12590.18|12603.59|12603.59|12611.22|12611.22|12586.18|12586.18|0
1659945900000|2022-08-08 08:05:00|12601.32|12601.32|12590.02|12590.02|12601.32|12601.32|12586.04|12586.04|0
1659946200000|2022-08-08 08:10:00|12591.91|12591.91|12605.46|12605.46|12613.41|12613.41|12591.91|12591.91|0
1659946500000|2022-08-08 08:15:00|12599.49|12599.49|12587.72|12587.72|12602.02|12602.02|12582.43|12582.43|0
1659946800000|2022-08-08 08:20:00|12591.69|12591.69|12584.84|12584.84|12596.77|12596.77|12582.85|12582.85|0
1659947100000|2022-08-08 08:25:00|12585.44|12585.44|12585.27|12585.27|12585.81|12585.81|12579.85|12579.85|0
1659947400000|2022-08-08 08:30:00|12584.46|12584.46|12579.93|12579.93|12585.64|12585.64|12576.22|12576.22|0
1659947700000|2022-08-08 08:35:00|12581.26|12581.26|12571.92|12571.92|12588.54|12588.54|12570.03|12570.03|0
1659948000000|2022-08-08 08:40:00|12574.08|12574.08|12572.87|12572.87|12580.83|12580.83|12566.9|12566.9|0
1659948300000|2022-08-08 08:45:00|12574.11|12574.11|12586.77|12586.77|12587.94|12587.94|12574.11|12574.11|0
1659948600000|2022-08-08 08:50:00|12586.23|12586.23|12558.27|12558.27|12587.04|12587.04|12558.27|12558.27|0
1659948900000|2022-08-08 08:55:00|12552.3|12552.3|12549.73|12549.73|12556.45|12556.45|12546.34|12546.34|0
1659949200000|2022-08-08 09:00:00|12546.76|12546.76|12551.55|12551.55|12557.52|12557.52|12546.76|12546.76|0
1659949500000|2022-08-08 09:05:00|12552.38|12552.38|12565.23|12565.23|12567.72|12567.72|12552.38|12552.38|0
1659949800000|2022-08-08 09:10:00|12561.25|12561.25|12560.6|12560.6|12561.25|12561.25|12548.64|12548.64|0
1659950100000|2022-08-08 09:15:00|12559.52|12559.52|12569.91|12569.91|12569.91|12569.91|12558.98|12558.98|0
1659950400000|2022-08-08 09:20:00|12567.92|12567.92|12572.5|12572.5|12576.32|12576.32|12567.92|12567.92|0
1659950700000|2022-08-08 09:25:00|12574.2|12574.2|12580.67|12580.67|12580.82|12580.82|12570.05|12570.05|0
1659951000000|2022-08-08 09:30:00|12582|12582|12582.26|12582.26|12587.05|12587.05|12582|12582|0
1659951300000|2022-08-08 09:35:00|12580.27|12580.27|12575.14|12575.14|12581.35|12581.35|12571.91|12571.91|0
1659951600000|2022-08-08 09:40:00|12579.11|12579.11|12585.47|12585.47|12585.47|12585.47|12577.51|12577.51|0
1659951900000|2022-08-08 09:45:00|12587.45|12587.45|12600.3|12600.3|12601.38|12601.38|12587.45|12587.45|0
1659952200000|2022-08-08 09:50:00|12602.97|12602.97|12611.21|12611.21|12611.21|12611.21|12596.77|12596.77|0
1659952500000|2022-08-08 09:55:00|12613.2|12613.2|12609.63|12609.63|12615.19|12615.19|12601|12601|0
1659952800000|2022-08-08 10:00:00|12609.9|12609.9|12627.88|12627.88|12627.88|12627.88|12605.93|12605.93|0
1659953100000|2022-08-08 10:05:00|12623.91|12623.91|12629.49|12629.49|12631.36|12631.36|12623.91|12623.91|0
1659953400000|2022-08-08 10:10:00|12629.22|12629.22|12624.6|12624.6|12629.22|12629.22|12623.25|12623.25|0
1659953700000|2022-08-08 10:15:00|12620.6|12620.6|12633.88|12633.88|12633.88|12633.88|12620.6|12620.6|0
1659954300000|2022-08-08 10:25:00|12634.69|12634.69|12639.74|12639.74|12643.99|12643.99|12634.69|12634.69|0
1659954600000|2022-08-08 10:30:00|12641.73|12641.73|12640.96|12640.96|12641.73|12641.73|12633.17|12633.17|0
1659954900000|2022-08-08 10:35:00|12638.97|12638.97|12631.62|12631.62|12638.97|12638.97|12631.62|12631.62|0
1659955200000|2022-08-08 10:40:00|12630.81|12630.81|12625.49|12625.49|12631.37|12631.37|12625.49|12625.49|0
1659955500000|2022-08-08 10:45:00|12621.52|12621.52|12624.92|12624.92|12624.92|12624.92|12619.53|12619.53|0
1659955800000|2022-08-08 10:50:00|12626.25|12626.25|12638.62|12638.62|12638.62|12638.62|12626.25|12626.25|0
1659956100000|2022-08-08 10:55:00|12634.64|12634.64|12643.2|12643.2|12643.2|12643.2|12632.65|12632.65|0
1659956400000|2022-08-08 11:00:00|12644.02|12644.02|12649.08|12649.08|12649.08|12649.08|12639.14|12639.14|0
1659956700000|2022-08-08 11:05:00|12651.07|12651.07|12656.65|12656.65|12656.65|12656.65|12642.88|12642.88|0
1659957000000|2022-08-08 11:10:00|12652.67|12652.67|12647.9|12647.9|12652.88|12652.88|12647.29|12647.29|0
1659957300000|2022-08-08 11:15:00|12647.29|12647.29|12645.06|12645.06|12647.29|12647.29|12637.1|12637.1|0
1659957600000|2022-08-08 11:20:00|12643.07|12643.07|12637.75|12637.75|12647.08|12647.08|12637.14|12637.14|0
1659957900000|2022-08-08 11:25:00|12638.29|12638.29|12639.37|12639.37|12644.52|12644.52|12638.29|12638.29|0
1659958200000|2022-08-08 11:30:00|12637.38|12637.38|12634.21|12634.21|12637.38|12637.38|12633.4|12633.4|0
1659958500000|2022-08-08 11:35:00|12638.19|12638.19|12635.69|12635.69|12643.65|12643.65|12635.69|12635.69|0
1659958800000|2022-08-08 11:40:00|12637.68|12637.68|12629.05|12629.05|12637.68|12637.68|12629.05|12629.05|0
1659959100000|2022-08-08 11:45:00|12631.72|12631.72|12630.05|12630.05|12631.72|12631.72|12622.1|12622.1|0
1659959400000|2022-08-08 11:50:00|12632.04|12632.04|12627.37|12627.37|12632.04|12632.04|12625.38|12625.38|0
1659959700000|2022-08-08 11:55:00|12631.35|12631.35|12619.89|12619.89|12631.35|12631.35|12619.89|12619.89|0
1659960000000|2022-08-08 12:00:00|12615.91|12615.91|12602.49|12602.49|12615.91|12615.91|12602.49|12602.49|0
1659960300000|2022-08-08 12:05:00|12602.22|12602.22|12602.93|12602.93|12603.96|12603.96|12599.96|12599.96|0
1659960600000|2022-08-08 12:10:00|12600.26|12600.26|12608.21|12608.21|12608.21|12608.21|12600.26|12600.26|0
1659960900000|2022-08-08 12:15:00|12612.19|12612.19|12608.19|12608.19|12614.18|12614.18|12608.19|12608.19|0
1659961200000|2022-08-08 12:20:00|12612.17|12612.17|12615.07|12615.07|12616.67|12616.67|12608.2|12608.2|0
1659961500000|2022-08-08 12:25:00|12617.06|12617.06|12634.78|12634.78|12634.78|12634.78|12611.77|12611.77|0
1659961800000|2022-08-08 12:30:00|12636|12636|12646.26|12646.26|12648.41|12648.41|12627.24|12627.24|0
1659962100000|2022-08-08 12:35:00|12646.53|12646.53|12632.01|12632.01|12646.53|12646.53|12632.01|12632.01|0
1659962400000|2022-08-08 12:40:00|12632.83|12632.83|12628.89|12628.89|12632.83|12632.83|12626.04|12626.04|0
1659962700000|2022-08-08 12:45:00|12626.9|12626.9|12617.15|12617.15|12626.9|12626.9|12617.15|12617.15|0
1659963000000|2022-08-08 12:50:00|12611.19|12611.19|12622|12622|12622.21|12622.21|12611.19|12611.19|0
1659963300000|2022-08-08 12:55:00|12626.01|12626.01|12634.78|12634.78|12636.12|12636.12|12620.7|12620.7|0
1659963600000|2022-08-08 13:00:00|12636.77|12636.77|12610.86|12610.86|12636.77|12636.77|12610.86|12610.86|0
1659963900000|2022-08-08 13:05:00|12612.85|12612.85|12614.57|12614.57|12614.57|12614.57|12612.58|12612.58|0
1659964200000|2022-08-08 13:10:00|12612.58|12612.58|12606.56|12606.56|12612.58|12612.58|12604.1|12604.1|0
1659964500000|2022-08-08 13:15:00|12604.57|12604.57|12608.03|12608.03|12608.03|12608.03|12602.06|12602.06|0
1659964800000|2022-08-08 13:20:00|12608.57|12608.57|12623.03|12623.03|12623.03|12623.03|12608.57|12608.57|0
1659965100000|2022-08-08 13:25:00|12622.22|12622.22|12612.27|12612.27|12622.24|12622.24|12612.27|12612.27|0
1659965400000|2022-08-08 13:30:00|12611.73|12611.73|12618.3|12618.3|12628.24|12628.24|12605.76|12605.76|0
1659965700000|2022-08-08 13:35:00|12616.31|12616.31|12627.91|12627.91|12639.19|12639.19|12610.34|12610.34|0
1659966000000|2022-08-08 13:40:00|12625.93|12625.93|12649.83|12649.83|12654.59|12654.59|12625.93|12625.93|0
1659966300000|2022-08-08 13:45:00|12651.82|12651.82|12674.08|12674.08|12674.08|12674.08|12648.61|12648.61|0
1659966600000|2022-08-08 13:50:00|12672.09|12672.09|12650.18|12650.18|12672.09|12672.09|12648.85|12648.85|0
1659966900000|2022-08-08 13:55:00|12656.15|12656.15|12655.96|12655.96|12668.69|12668.69|12653.97|12653.97|0
1659967200000|2022-08-08 14:00:00|12657.95|12657.95|12650.94|12650.94|12666.85|12666.85|12648.95|12648.95|0
1659967500000|2022-08-08 14:05:00|12651.48|12651.48|12642.31|12642.31|12652.02|12652.02|12637|12637|0
1659967800000|2022-08-08 14:10:00|12642.85|12642.85|12655.61|12655.61|12655.61|12655.61|12642.24|12642.24|0
1659968100000|2022-08-08 14:15:00|12653.62|12653.62|12659.72|12659.72|12659.72|12659.72|12639.23|12639.23|0
1659968400000|2022-08-08 14:20:00|12661.71|12661.71|12647.27|12647.27|12663.77|12663.77|12647.27|12647.27|0
1659968700000|2022-08-08 14:25:00|12648.08|12648.08|12652.21|12652.21|12654.2|12654.2|12643.99|12643.99|0
1659969000000|2022-08-08 14:30:00|12650.22|12650.22|12656.8|12656.8|12662.61|12662.61|12650.22|12650.22|0
1659969300000|2022-08-08 14:35:00|12658.79|12658.79|12671.21|12671.21|12671.37|12671.37|12658.79|12658.79|0
1659969600000|2022-08-08 14:40:00|12673.2|12673.2|12674.45|12674.45|12676.44|12676.44|12671.86|12671.86|0
1659969900000|2022-08-08 14:45:00|12673.12|12673.12|12650.61|12650.61|12673.12|12673.12|12647.31|12647.31|0
1659970200000|2022-08-08 14:50:00|12652.6|12652.6|12650.8|12650.8|12655.2|12655.2|12650.8|12650.8|0
1659970500000|2022-08-08 14:55:00|12648.81|12648.81|12639.96|12639.96|12649.62|12649.62|12635.45|12635.45|0
1659970800000|2022-08-08 15:00:00|12641.3|12641.3|12637.03|12637.03|12649.95|12649.95|12631.48|12631.48|0
1659971100000|2022-08-08 15:05:00|12639.02|12639.02|12632.87|12632.87|12641|12641|12632.87|12632.87|0
1659971400000|2022-08-08 15:10:00|12626.9|12626.9|12626.12|12626.12|12629.03|12629.03|12620.65|12620.65|0
1659971700000|2022-08-08 15:15:00|12626.94|12626.94|12625.48|12625.48|12628.28|12628.28|12620.17|12620.17|0
1659972000000|2022-08-08 15:20:00|12627.47|12627.47|12619.09|12619.09|12627.47|12627.47|12616.9|12616.9|0
1659972300000|2022-08-08 15:25:00|12618.48|12618.48|12598.67|12598.67|12618.48|12618.48|12598.67|12598.67|0
1660029300000|2022-08-09 07:15:00|12608.37|12608.37|12609.18|12609.18|12614.24|12614.24|12600.41|12600.41|0
1660029600000|2022-08-09 07:20:00|12608.91|12608.91|12601.22|12601.22|12608.91|12608.91|12591.01|12591.01|0
1660029900000|2022-08-09 07:25:00|12605.2|12605.2|12586.93|12586.93|12605.2|12605.2|12584.94|12584.94|0
1660030200000|2022-08-09 07:30:00|12582.95|12582.95|12547.96|12547.96|12582.95|12582.95|12541.99|12541.99|0
1660030500000|2022-08-09 07:35:00|12541.99|12541.99|12567.21|12567.21|12568.83|12568.83|12538.02|12538.02|0
1660030800000|2022-08-09 07:40:00|12569.1|12569.1|12557.62|12557.62|12586.37|12586.37|12557.35|12557.35|0
1660031100000|2022-08-09 07:45:00|12551.65|12551.65|12540.79|12540.79|12551.65|12551.65|12532.84|12532.84|0
1660031400000|2022-08-09 07:50:00|12534.1|12534.1|12517.4|12517.4|12534.1|12534.1|12511.7|12511.7|0
1660031700000|2022-08-09 07:55:00|12519.39|12519.39|12569|12569|12569|12569|12519.39|12519.39|0
1660032000000|2022-08-09 08:00:00|12572.98|12572.98|12565.03|12565.03|12572.98|12572.98|12565.03|12565.03|0
1660032300000|2022-08-09 08:05:00|12566.38|12566.38|12540.86|12540.86|12566.38|12566.38|12540.86|12540.86|0
1660032600000|2022-08-09 08:10:00|12542.85|12542.85|12544.66|12544.66|12552.22|12552.22|12540.68|12540.68|0
1660032900000|2022-08-09 08:15:00|12545.74|12545.74|12538.59|12538.59|12545.74|12545.74|12536.97|12536.97|0
1660033200000|2022-08-09 08:20:00|12534.59|12534.59|12540.93|12540.93|12544.9|12544.9|12534.59|12534.59|0
1660033500000|2022-08-09 08:25:00|12536.95|12536.95|12545.9|12545.9|12546.17|12546.17|12536.95|12536.95|0
1660033800000|2022-08-09 08:30:00|12547.89|12547.89|12548.54|12548.54|12549.88|12549.88|12543.21|12543.21|0
1660034100000|2022-08-09 08:35:00|12546.55|12546.55|12575.12|12575.12|12575.12|12575.12|12544.57|12544.57|0
1660034400000|2022-08-09 08:40:00|12574.85|12574.85|12568.46|12568.46|12574.85|12574.85|12568.46|12568.46|0
1660034700000|2022-08-09 08:45:00|12566.03|12566.03|12549.58|12549.58|12566.03|12566.03|12549.58|12549.58|0
1660035000000|2022-08-09 08:50:00|12549.16|12549.16|12532.55|12532.55|12549.19|12549.19|12532.55|12532.55|0
1660035300000|2022-08-09 08:55:00|12536.52|12536.52|12534.56|12534.56|12536.52|12536.52|12529.22|12529.22|0
1660035600000|2022-08-09 09:00:00|12538.54|12538.54|12541.11|12541.11|12543.76|12543.76|12538.54|12538.54|0
1660035900000|2022-08-09 09:05:00|12541.65|12541.65|12539.14|12539.14|12546.19|12546.19|12539.14|12539.14|0
1660036200000|2022-08-09 09:10:00|12535.16|12535.16|12540.79|12540.79|12540.79|12540.79|12531.38|12531.38|0
1660036500000|2022-08-09 09:15:00|12540.19|12540.19|12538.33|12538.33|12542.46|12542.46|12538.33|12538.33|0
1660036800000|2022-08-09 09:20:00|12543.67|12543.67|12531.48|12531.48|12543.67|12543.67|12531.48|12531.48|0
1660037100000|2022-08-09 09:25:00|12534.15|12534.15|12523.41|12523.41|12534.15|12534.15|12522.08|12522.08|0
1660037400000|2022-08-09 09:30:00|12522.6|12522.6|12509.29|12509.29|12524.86|12524.86|12508.75|12508.75|0
1660037700000|2022-08-09 09:35:00|12509.56|12509.56|12517.79|12517.79|12519.77|12519.77|12509.56|12509.56|0
1660038000000|2022-08-09 09:40:00|12517.52|12517.52|12524.72|12524.72|12524.72|12524.72|12517.52|12517.52|0
1660038300000|2022-08-09 09:45:00|12528.7|12528.7|12534.39|12534.39|12534.39|12534.39|12528.7|12528.7|0
1660038600000|2022-08-09 09:50:00|12538.4|12538.4|12525.65|12525.65|12546.35|12546.35|12525.65|12525.65|0
1660038900000|2022-08-09 09:55:00|12524.32|12524.32|12512.41|12512.41|12524.32|12524.32|12510.42|12510.42|0
1660039200000|2022-08-09 10:00:00|12512.68|12512.68|12510.07|12510.07|12516.04|12516.04|12506.09|12506.09|0
1660039500000|2022-08-09 10:05:00|12512.06|12512.06|12507.65|12507.65|12512.06|12512.06|12505.67|12505.67|0
1660039800000|2022-08-09 10:10:00|12503.68|12503.68|12485.78|12485.78|12503.68|12503.68|12482.32|12482.32|0
1660040100000|2022-08-09 10:15:00|12479.82|12479.82|12460.1|12460.1|12479.82|12479.82|12456.39|12456.39|0
1660040400000|2022-08-09 10:20:00|12462.09|12462.09|12456.76|12456.76|12462.09|12462.09|12449.63|12449.63|0
1660040700000|2022-08-09 10:25:00|12455.14|12455.14|12465.9|12465.9|12466.44|12466.44|12455.14|12455.14|0
1660041000000|2022-08-09 10:30:00|12463.91|12463.91|12453.46|12453.46|12463.91|12463.91|12452.61|12452.61|0
1660041300000|2022-08-09 10:35:00|12453.19|12453.19|12460.08|12460.08|12460.08|12460.08|12451.86|12451.86|0
1660041600000|2022-08-09 10:40:00|12457.42|12457.42|12462.97|12462.97|12462.97|12462.97|12457.42|12457.42|0
1660041900000|2022-08-09 10:45:00|12460.98|12460.98|12455.78|12455.78|12460.98|12460.98|12455.78|12455.78|0
1660042200000|2022-08-09 10:50:00|12457.77|12457.77|12450.66|12450.66|12457.77|12457.77|12443.34|12443.34|0
1660042500000|2022-08-09 10:55:00|12451.51|12451.51|12463.66|12463.66|12464.07|12464.07|12451.51|12451.51|0
1660042800000|2022-08-09 11:00:00|12467.63|12467.63|12479.29|12479.29|12479.29|12479.29|12467.63|12467.63|0
1660043100000|2022-08-09 11:05:00|12477.3|12477.3|12476.36|12476.36|12482.33|12482.33|12475.68|12475.68|0
1660043400000|2022-08-09 11:10:00|12474.37|12474.37|12480.34|12480.34|12480.34|12480.34|12474.37|12474.37|0
1660043700000|2022-08-09 11:15:00|12479.31|12479.31|12493.89|12493.89|12493.89|12493.89|12479.31|12479.31|0
1660044000000|2022-08-09 11:20:00|12488.55|12488.55|12484.69|12484.69|12488.55|12488.55|12482.7|12482.7|0
1660044300000|2022-08-09 11:25:00|12482.7|12482.7|12465.95|12465.95|12482.7|12482.7|12465.4|12465.4|0
1660044600000|2022-08-09 11:30:00|12465.74|12465.74|12459.16|12459.16|12465.74|12465.74|12459.16|12459.16|0
1660044900000|2022-08-09 11:35:00|12460.5|12460.5|12462.49|12462.49|12464.48|12464.48|12460.5|12460.5|0
1660045200000|2022-08-09 11:40:00|12460.5|12460.5|12427.27|12427.27|12460.5|12460.5|12427.27|12427.27|0
1660045500000|2022-08-09 11:45:00|12426.73|12426.73|12412.1|12412.1|12426.73|12426.73|12410.76|12410.76|0
1660045800000|2022-08-09 11:50:00|12412.51|12412.51|12413.85|12413.85|12413.85|12413.85|12412.51|12412.51|0
1660046100000|2022-08-09 11:55:00|12411.86|12411.86|12397.51|12397.51|12411.86|12411.86|12397.51|12397.51|0
1660046400000|2022-08-09 12:00:00|12404.18|12404.18|12370.57|12370.57|12408.73|12408.73|12368.58|12368.58|0
1660046700000|2022-08-09 12:05:00|12372.56|12372.56|12378.78|12378.78|12381.85|12381.85|12371.23|12371.23|0
1660047000000|2022-08-09 12:10:00|12376.79|12376.79|12369.93|12369.93|12378.78|12378.78|12366.12|12366.12|0
1660047300000|2022-08-09 12:15:00|12373.91|12373.91|12379.19|12379.19|12379.19|12379.19|12359.69|12359.69|0
1660047600000|2022-08-09 12:20:00|12381.18|12381.18|12388.93|12388.93|12389.2|12389.2|12369.04|12369.04|0
1660047900000|2022-08-09 12:25:00|12390.92|12390.92|12395.26|12395.26|12395.26|12395.26|12389.02|12389.02|0
1660048200000|2022-08-09 12:30:00|12391.28|12391.28|12407.84|12407.84|12407.84|12407.84|12391.28|12391.28|0
1660048500000|2022-08-09 12:35:00|12409.83|12409.83|12406.41|12406.41|12416.46|12416.46|12403.65|12403.65|0
1660048800000|2022-08-09 12:40:00|12404.42|12404.42|12410.35|12410.35|12412.38|12412.38|12404.42|12404.42|0
1660049100000|2022-08-09 12:45:00|12405.04|12405.04|12417.68|12417.68|12417.68|12417.68|12405.04|12405.04|0
1660049400000|2022-08-09 12:50:00|12429.61|12429.61|12435.61|12435.61|12435.61|12435.61|12424.59|12424.59|0
1660049700000|2022-08-09 12:55:00|12423.68|12423.68|12419.91|12419.91|12429.85|12429.85|12419.91|12419.91|0
1660050000000|2022-08-09 13:00:00|12417.92|12417.92|12423.23|12423.23|12425.9|12425.9|12417.78|12417.78|0
1660050300000|2022-08-09 13:05:00|12422.38|12422.38|12428.86|12428.86|12428.86|12428.86|12416.41|12416.41|0
1660050600000|2022-08-09 13:10:00|12430.85|12430.85|12420.38|12420.38|12430.85|12430.85|12420.38|12420.38|0
1660050900000|2022-08-09 13:15:00|12416.4|12416.4|12415.98|12415.98|12418.39|12418.39|12415.98|12415.98|0
1660051200000|2022-08-09 13:20:00|12415.77|12415.77|12418.7|12418.7|12420.13|12420.13|12414.82|12414.82|0
1660051500000|2022-08-09 13:25:00|12419.32|12419.32|12422.64|12422.64|12422.64|12422.64|12415.34|12415.34|0
1660051800000|2022-08-09 13:30:00|12420.65|12420.65|12423.67|12423.67|12430.32|12430.32|12409.59|12409.59|0
1660052100000|2022-08-09 13:35:00|12427.65|12427.65|12430.96|12430.96|12438.92|12438.92|12427.65|12427.65|0
1660052400000|2022-08-09 13:40:00|12432.95|12432.95|12450.61|12450.61|12453.41|12453.41|12430.96|12430.96|0
1660052700000|2022-08-09 13:45:00|12454.58|12454.58|12439.48|12439.48|12460.4|12460.4|12431.5|12431.5|0
1660053000000|2022-08-09 13:50:00|12439.75|12439.75|12416.33|12416.33|12439.75|12439.75|12413.26|12413.26|0
1660053300000|2022-08-09 13:55:00|12420.31|12420.31|12407.89|12407.89|12420.31|12420.31|12405.9|12405.9|0
1660053600000|2022-08-09 14:00:00|12409.88|12409.88|12411.45|12411.45|12414.12|12414.12|12403.29|12403.29|0
1660053900000|2022-08-09 14:05:00|12409.47|12409.47|12396.14|12396.14|12409.47|12409.47|12396.14|12396.14|0
1660054200000|2022-08-09 14:10:00|12392.17|12392.17|12413.47|12413.47|12413.47|12413.47|12392.17|12392.17|0
1660054500000|2022-08-09 14:15:00|12412.79|12412.79|12423.31|12423.31|12423.31|12423.31|12410.14|12410.14|0
1660054800000|2022-08-09 14:20:00|12433.26|12433.26|12424.69|12424.69|12438.4|12438.4|12420.15|12420.15|0
1660055100000|2022-08-09 14:25:00|12426.68|12426.68|12423.34|12423.34|12431.05|12431.05|12423.34|12423.34|0
1660055400000|2022-08-09 14:30:00|12425.32|12425.32|12425.09|12425.09|12427.08|12427.08|12416.53|12416.53|0
1660055700000|2022-08-09 14:35:00|12423.1|12423.1|12417.24|12417.24|12426.91|12426.91|12413.23|12413.23|0
1660056000000|2022-08-09 14:40:00|12419.23|12419.23|12412.35|12412.35|12419.23|12419.23|12409.26|12409.26|0
1660056300000|2022-08-09 14:45:00|12412.96|12412.96|12412.03|12412.03|12412.96|12412.96|12401.53|12401.53|0
1660056600000|2022-08-09 14:50:00|12410.04|12410.04|12402.09|12402.09|12411.26|12411.26|12396.27|12396.27|0
1660056900000|2022-08-09 14:55:00|12402.29|12402.29|12378.63|12378.63|12402.29|12402.29|12378.63|12378.63|0
1660057200000|2022-08-09 15:00:00|12378.36|12378.36|12371.44|12371.44|12384.95|12384.95|12366.79|12366.79|0
1660057500000|2022-08-09 15:05:00|12369.46|12369.46|12377.85|12377.85|12379.18|12379.18|12367.47|12367.47|0
1660057800000|2022-08-09 15:10:00|12379.18|12379.18|12396.1|12396.1|12396.1|12396.1|12379.18|12379.18|0
1660058100000|2022-08-09 15:15:00|12396.3|12396.3|12411.27|12411.27|12419.91|12419.91|12396.3|12396.3|0
1660058400000|2022-08-09 15:20:00|12411.69|12411.69|12407.51|12407.51|12417.65|12417.65|12407.51|12407.51|0
1660058700000|2022-08-09 15:25:00|12406.17|12406.17|12430.58|12430.58|12431.12|12431.12|12406.17|12406.17|0
1660115700000|2022-08-10 07:15:00|12362.05|12362.05|12365.27|12365.27|12371.43|12371.43|12353.53|12353.53|0
1660116000000|2022-08-10 07:20:00|12359.31|12359.31|12397.06|12397.06|12397.06|12397.06|12359.31|12359.31|0
1660116300000|2022-08-10 07:25:00|12395.07|12395.07|12427.49|12427.49|12433.46|12433.46|12395.07|12395.07|0
1660116600000|2022-08-10 07:30:00|12425.51|12425.51|12440.17|12440.17|12440.71|12440.71|12419.54|12419.54|0
1660116900000|2022-08-10 07:35:00|12446.84|12446.84|12435.07|12435.07|12449.06|12449.06|12435.07|12435.07|0
1660117200000|2022-08-10 07:40:00|12433.74|12433.74|12414.42|12414.42|12433.74|12433.74|12413.44|12413.44|0
1660117500000|2022-08-10 07:45:00|12413.57|12413.57|12431.76|12431.76|12431.76|12431.76|12413.57|12413.57|0
1660117800000|2022-08-10 07:50:00|12432.83|12432.83|12454.56|12454.56|12454.56|12454.56|12432.83|12432.83|0
1660118100000|2022-08-10 07:55:00|12456.22|12456.22|12464.04|12464.04|12464.04|12464.04|12455.92|12455.92|0
1660118400000|2022-08-10 08:00:00|12472|12472|12483.87|12483.87|12483.87|12483.87|12472|12472|0
1660118700000|2022-08-10 08:05:00|12477.9|12477.9|12468.95|12468.95|12477.9|12477.9|12462.99|12462.99|0
1660119000000|2022-08-10 08:10:00|12466.96|12466.96|12468.39|12468.39|12478.34|12478.34|12466.42|12466.42|0
1660119300000|2022-08-10 08:15:00|12470.38|12470.38|12471.03|12471.03|12473.02|12473.02|12470.38|12470.38|0
1660119600000|2022-08-10 08:20:00|12472.11|12472.11|12491.12|12491.12|12491.12|12491.12|12466.8|12466.8|0
1660119900000|2022-08-10 08:25:00|12493.11|12493.11|12500.98|12500.98|12500.98|12500.98|12493.11|12493.11|0
1660120200000|2022-08-10 08:30:00|12502.32|12502.32|12493.76|12493.76|12503.65|12503.65|12492.43|12492.43|0
1660120500000|2022-08-10 08:35:00|12491.77|12491.77|12484.47|12484.47|12491.77|12491.77|12482.48|12482.48|0
1660120800000|2022-08-10 08:40:00|12483.93|12483.93|12495.38|12495.38|12495.38|12495.38|12483.39|12483.39|0
1660121100000|2022-08-10 08:45:00|12496.46|12496.46|12487.73|12487.73|12498.08|12498.08|12487.73|12487.73|0
1660121400000|2022-08-10 08:50:00|12487.19|12487.19|12497.82|12497.82|12499.15|12499.15|12487.19|12487.19|0
1660121700000|2022-08-10 08:55:00|12498.36|12498.36|12498.33|12498.33|12506.31|12506.31|12498.33|12498.33|0
1660122000000|2022-08-10 09:00:00|12498.87|12498.87|12508.55|12508.55|12512.53|12512.53|12498.16|12498.16|0
1660122300000|2022-08-10 09:05:00|12509.09|12509.09|12508.47|12508.47|12509.77|12509.77|12501.82|12501.82|0
1660122600000|2022-08-10 09:10:00|12500.51|12500.51|12501.02|12501.02|12501.02|12501.02|12489.18|12489.18|0
1660122900000|2022-08-10 09:15:00|12502.68|12502.68|12495.03|12495.03|12502.68|12502.68|12487.42|12487.42|0
1660123200000|2022-08-10 09:20:00|12497.7|12497.7|12492.82|12492.82|12500.37|12500.37|12490.83|12490.83|0
1660123500000|2022-08-10 09:25:00|12490.96|12490.96|12486.95|12486.95|12490.96|12490.96|12481.66|12481.66|0
1660123800000|2022-08-10 09:30:00|12488.94|12488.94|12484.11|12484.11|12489.6|12489.6|12480.47|12480.47|0
1660124100000|2022-08-10 09:35:00|12482.29|12482.29|12472.4|12472.4|12482.29|12482.29|12472.4|12472.4|0
1660124400000|2022-08-10 09:40:00|12477.74|12477.74|12475.08|12475.08|12478.28|12478.28|12475.08|12475.08|0
1660124700000|2022-08-10 09:45:00|12474.47|12474.47|12475.76|12475.76|12478.45|12478.45|12474.47|12474.47|0
1660125000000|2022-08-10 09:50:00|12477.09|12477.09|12471.59|12471.59|12480.39|12480.39|12471.59|12471.59|0
1660125300000|2022-08-10 09:55:00|12467.58|12467.58|12484.38|12484.38|12484.38|12484.38|12466.9|12466.9|0
1660125600000|2022-08-10 10:00:00|12482.39|12482.39|12482.39|12482.39|12482.39|12482.39|12482.39|12482.39|0
1660125900000|2022-08-10 10:05:00|12485.06|12485.06|12495.46|12495.46|12495.46|12495.46|12481.06|12481.06|0
1660126200000|2022-08-10 10:10:00|12496|12496|12495.6|12495.6|12500.68|12500.68|12494.01|12494.01|0
1660126800000|2022-08-10 10:20:00|12497.59|12497.59|12500.66|12500.66|12501.57|12501.57|12497.59|12497.59|0
1660127100000|2022-08-10 10:25:00|12502.65|12502.65|12496.84|12496.84|12502.65|12502.65|12496.84|12496.84|0
1660127400000|2022-08-10 10:30:00|12496.3|12496.3|12494.99|12494.99|12502.1|12502.1|12492.15|12492.15|0
1660127700000|2022-08-10 10:35:00|12496.98|12496.98|12497.23|12497.23|12498.68|12498.68|12495.9|12495.9|0
1660128000000|2022-08-10 10:40:00|12501.21|12501.21|12502.12|12502.12|12503.2|12503.2|12501.21|12501.21|0
1660128300000|2022-08-10 10:45:00|12498.14|12498.14|12498.14|12498.14|12500.13|12500.13|12496.15|12496.15|0
1660128600000|2022-08-10 10:50:00|12496.15|12496.15|12512.67|12512.67|12512.67|12512.67|12496.15|12496.15|0
1660128900000|2022-08-10 10:55:00|12508.67|12508.67|12509.3|12509.3|12524.61|12524.61|12507.96|12507.96|0
1660129200000|2022-08-10 11:00:00|12508.88|12508.88|12510.87|12510.87|12510.87|12510.87|12506.22|12506.22|0
1660129500000|2022-08-10 11:05:00|12512.21|12512.21|12514.2|12514.2|12520.82|12520.82|12510.87|12510.87|0
1660129800000|2022-08-10 11:10:00|12516.19|12516.19|12520.33|12520.33|12520.33|12520.33|12516.19|12516.19|0
1660130100000|2022-08-10 11:15:00|12518.99|12518.99|12510.36|12510.36|12518.99|12518.99|12510.36|12510.36|0
1660130400000|2022-08-10 11:20:00|12514.34|12514.34|12533.08|12533.08|12534.42|12534.42|12513.8|12513.8|0
1660130700000|2022-08-10 11:25:00|12529.08|12529.08|12527.1|12527.1|12533.74|12533.74|12526.02|12526.02|0
1660131000000|2022-08-10 11:30:00|12525.11|12525.11|12520.48|12520.48|12525.11|12525.11|12518.49|12518.49|0
1660131300000|2022-08-10 11:35:00|12523.15|12523.15|12523.15|12523.15|12527.13|12527.13|12523.15|12523.15|0
1660131600000|2022-08-10 11:40:00|12519.17|12519.17|12513.18|12513.18|12519.17|12519.17|12509.2|12509.2|0
1660131900000|2022-08-10 11:45:00|12515.17|12515.17|12505.67|12505.67|12515.17|12515.17|12503.23|12503.23|0
1660132200000|2022-08-10 11:50:00|12507.66|12507.66|12508.31|12508.31|12510.3|12510.3|12506.32|12506.32|0
1660132500000|2022-08-10 11:55:00|12506.98|12506.98|12508.6|12508.6|12513.11|12513.11|12503.47|12503.47|0
1660132800000|2022-08-10 12:00:00|12504.62|12504.62|12512.89|12512.89|12512.89|12512.89|12504.62|12504.62|0
1660133100000|2022-08-10 12:05:00|12508.91|12508.91|12506.38|12506.38|12512.89|12512.89|12506.38|12506.38|0
1660133400000|2022-08-10 12:10:00|12507.72|12507.72|12507.72|12507.72|12509.71|12509.71|12507.72|12507.72|0
1660133700000|2022-08-10 12:15:00|12506.38|12506.38|12497.79|12497.79|12506.38|12506.38|12497.79|12497.79|0
1660134000000|2022-08-10 12:20:00|12495.13|12495.13|12501.54|12501.54|12503.53|12503.53|12495.13|12495.13|0
1660134300000|2022-08-10 12:25:00|12499.55|12499.55|12496.15|12496.15|12503.28|12503.28|12496.15|12496.15|0
1660134600000|2022-08-10 12:30:00|12501.49|12501.49|12641.59|12641.59|12641.59|12641.59|12501.49|12501.49|0
1660134900000|2022-08-10 12:35:00|12645.56|12645.56|12612.29|12612.29|12649.54|12649.54|12607.37|12607.37|0
1660135200000|2022-08-10 12:40:00|12616.27|12616.27|12693.77|12693.77|12693.77|12693.77|12616.27|12616.27|0
1660135500000|2022-08-10 12:45:00|12692.43|12692.43|12744.48|12744.48|12744.48|12744.48|12679.97|12679.97|0
1660135800000|2022-08-10 12:50:00|12746.46|12746.46|12769.46|12769.46|12769.46|12769.46|12746.46|12746.46|0
1660136100000|2022-08-10 12:55:00|12770.31|12770.31|12753.15|12753.15|12770.47|12770.47|12751.11|12751.11|0
1660136400000|2022-08-10 13:00:00|12751.17|12751.17|12747.95|12747.95|12751.17|12751.17|12735.54|12735.54|0
1660136700000|2022-08-10 13:05:00|12750.62|12750.62|12728.52|12728.52|12750.62|12750.62|12721.31|12721.31|0
1660137000000|2022-08-10 13:10:00|12727.69|12727.69|12743.51|12743.51|12748.41|12748.41|12726.61|12726.61|0
1660137300000|2022-08-10 13:15:00|12740.84|12740.84|12738.92|12738.92|12743.51|12743.51|12732.4|12732.4|0
1660137600000|2022-08-10 13:20:00|12737.59|12737.59|12742.58|12742.58|12743.12|12743.12|12733.03|12733.03|0
1660137900000|2022-08-10 13:25:00|12750.54|12750.54|12757.69|12757.69|12760.34|12760.34|12748.55|12748.55|0
1660138200000|2022-08-10 13:30:00|12759.67|12759.67|12739.65|12739.65|12770.75|12770.75|12739.65|12739.65|0
1660138500000|2022-08-10 13:35:00|12743.63|12743.63|12738.49|12738.49|12748.82|12748.82|12732.98|12732.98|0
1660138800000|2022-08-10 13:40:00|12736.5|12736.5|12743.36|12743.36|12745.66|12745.66|12726.7|12726.7|0
1660139100000|2022-08-10 13:45:00|12744.69|12744.69|12750.67|12750.67|12751.39|12751.39|12741.62|12741.62|0
1660139400000|2022-08-10 13:50:00|12751.89|12751.89|12766.26|12766.26|12772.23|12772.23|12751.89|12751.89|0
1660139700000|2022-08-10 13:55:00|12762.29|12762.29|12781.36|12781.36|12782.53|12782.53|12751.26|12751.26|0
1660140000000|2022-08-10 14:00:00|12777.39|12777.39|12808.8|12808.8|12808.8|12808.8|12770.74|12770.74|0
1660140300000|2022-08-10 14:05:00|12810.79|12810.79|12816.03|12816.03|12824.06|12824.06|12802.81|12802.81|0
1660140600000|2022-08-10 14:10:00|12818.02|12818.02|12804.26|12804.26|12822.66|12822.66|12795.48|12795.48|0
1660140900000|2022-08-10 14:15:00|12802.93|12802.93|12802.57|12802.57|12827.78|12827.78|12801.85|12801.85|0
1660141200000|2022-08-10 14:20:00|12802.03|12802.03|12812.41|12812.41|12813.07|12813.07|12792.56|12792.56|0
1660141500000|2022-08-10 14:25:00|12816.39|12816.39|12825.2|12825.2|12827.19|12827.19|12812.16|12812.16|0
1660141800000|2022-08-10 14:30:00|12827.19|12827.19|12824.37|12824.37|12827.19|12827.19|12812.31|12812.31|0
1660142100000|2022-08-10 14:35:00|12826.35|12826.35|12821.92|12821.92|12828|12828|12821.49|12821.49|0
1660142400000|2022-08-10 14:40:00|12819.93|12819.93|12827.51|12827.51|12829.5|12829.5|12817.28|12817.28|0
1660142700000|2022-08-10 14:45:00|12826.18|12826.18|12812.4|12812.4|12827.28|12827.28|12812.4|12812.4|0
1660143000000|2022-08-10 14:50:00|12810.58|12810.58|12798.01|12798.01|12810.58|12810.58|12792.98|12792.98|0
1660143300000|2022-08-10 14:55:00|12798.55|12798.55|12799.88|12799.88|12801.87|12801.87|12791.25|12791.25|0
1660143600000|2022-08-10 15:00:00|12795.9|12795.9|12847.81|12847.81|12848.11|12848.11|12795.9|12795.9|0
1660143900000|2022-08-10 15:05:00|12848.42|12848.42|12833.77|12833.77|12848.42|12848.42|12833.29|12833.29|0
1660144200000|2022-08-10 15:10:00|12831.78|12831.78|12823.62|12823.62|12831.78|12831.78|12820.3|12820.3|0
1660144500000|2022-08-10 15:15:00|12824.84|12824.84|12836.61|12836.61|12839.44|12839.44|12824.84|12824.84|0
1660144800000|2022-08-10 15:20:00|12833.94|12833.94|12855.2|12855.2|12855.81|12855.81|12832.24|12832.24|0
1660145100000|2022-08-10 15:25:00|12851.22|12851.22|12846.52|12846.52|12865.67|12865.67|12846.52|12846.52|0
1660202100000|2022-08-11 07:15:00|12906.25|12906.25|12893.44|12893.44|12910.23|12910.23|12889.66|12889.66|0
1660202400000|2022-08-11 07:20:00|12893.98|12893.98|12910.64|12910.64|12914.62|12914.62|12893.98|12893.98|0
1660202700000|2022-08-11 07:25:00|12906.66|12906.66|12887.25|12887.25|12912.63|12912.63|12887.25|12887.25|0
1660203000000|2022-08-11 07:30:00|12884.58|12884.58|12913.63|12913.63|12913.63|12913.63|12870.49|12870.49|0
1660203300000|2022-08-11 07:35:00|12917.6|12917.6|12905.63|12905.63|12921.55|12921.55|12905.63|12905.63|0
1660203600000|2022-08-11 07:40:00|12908.3|12908.3|12893.39|12893.39|12908.3|12908.3|12891.4|12891.4|0
1660203900000|2022-08-11 07:45:00|12897.37|12897.37|12897.91|12897.91|12904.78|12904.78|12894.41|12894.41|0
1660204200000|2022-08-11 07:50:00|12891.95|12891.95|12862.2|12862.2|12895.66|12895.66|12862.2|12862.2|0
1660204500000|2022-08-11 07:55:00|12861.59|12861.59|12846.87|12846.87|12861.59|12861.59|12842.89|12842.89|0
1660204800000|2022-08-11 08:00:00|12845.54|12845.54|12819.31|12819.31|12845.54|12845.54|12819.31|12819.31|0
1660205100000|2022-08-11 08:05:00|12818.07|12818.07|12805.19|12805.19|12818.11|12818.11|12805.19|12805.19|0
1660205400000|2022-08-11 08:10:00|12803.97|12803.97|12786.75|12786.75|12812.68|12812.68|12786.75|12786.75|0
1660205700000|2022-08-11 08:15:00|12787.57|12787.57|12802.83|12802.83|12802.83|12802.83|12787.57|12787.57|0
1660206000000|2022-08-11 08:20:00|12804.17|12804.17|12782.38|12782.38|12806.15|12806.15|12782.38|12782.38|0
1660206300000|2022-08-11 08:25:00|12781.04|12781.04|12769.28|12769.28|12781.04|12781.04|12768.2|12768.2|0
1660206600000|2022-08-11 08:30:00|12771.95|12771.95|12759.09|12759.09|12772.36|12772.36|12754.21|12754.21|0
1660206900000|2022-08-11 08:35:00|12763.1|12763.1|12769.26|12769.26|12770.53|12770.53|12760.17|12760.17|0
1660207200000|2022-08-11 08:40:00|12779.2|12779.2|12780.36|12780.36|12780.36|12780.36|12774.4|12774.4|0
1660207500000|2022-08-11 08:45:00|12781.19|12781.19|12771.67|12771.67|12786.99|12786.99|12771.67|12771.67|0
1660207800000|2022-08-11 08:50:00|12770.02|12770.02|12772.65|12772.65|12772.65|12772.65|12763.58|12763.58|0
1660208100000|2022-08-11 08:55:00|12770.83|12770.83|12793.09|12793.09|12795.76|12795.76|12770.83|12770.83|0
1660208400000|2022-08-11 09:00:00|12787.13|12787.13|12795.25|12795.25|12795.25|12795.25|12787.13|12787.13|0
1660208700000|2022-08-11 09:05:00|12793.26|12793.26|12785.31|12785.31|12793.26|12793.26|12785.31|12785.31|0
1660209000000|2022-08-11 09:10:00|12783.97|12783.97|12782.19|12782.19|12783.97|12783.97|12782.19|12782.19|0
1660209300000|2022-08-11 09:15:00|12781.37|12781.37|12779.92|12779.92|12783.89|12783.89|12779.92|12779.92|0
1660209600000|2022-08-11 09:20:00|12781.91|12781.91|12786.56|12786.56|12786.56|12786.56|12774.63|12774.63|0
1660209900000|2022-08-11 09:25:00|12786.02|12786.02|12804.35|12804.35|12804.35|12804.35|12781.14|12781.14|0
1660210200000|2022-08-11 09:30:00|12806.9|12806.9|12825.42|12825.42|12825.42|12825.42|12806.9|12806.9|0
1660210500000|2022-08-11 09:35:00|12826.5|12826.5|12837.8|12837.8|12844.31|12844.31|12826.5|12826.5|0
1660210800000|2022-08-11 09:40:00|12836.47|12836.47|12835.79|12835.79|12836.47|12836.47|12833.8|12833.8|0
1660211100000|2022-08-11 09:45:00|12839.77|12839.77|12855.71|12855.71|12855.71|12855.71|12839.77|12839.77|0
1660211400000|2022-08-11 09:50:00|12857.33|12857.33|12861.84|12861.84|12867.81|12867.81|12857.33|12857.33|0
1660211700000|2022-08-11 09:55:00|12857.87|12857.87|12865.38|12865.38|12865.99|12865.99|12856.04|12856.04|0
1660212000000|2022-08-11 10:00:00|12866.62|12866.62|12856.37|12856.37|12866.62|12866.62|12850.71|12850.71|0
1660212300000|2022-08-11 10:05:00|12852.4|12852.4|12847.78|12847.78|12853.78|12853.78|12847.78|12847.78|0
1660212600000|2022-08-11 10:10:00|12837.83|12837.83|12813.98|12813.98|12837.83|12837.83|12813.98|12813.98|0
1660212900000|2022-08-11 10:15:00|12817.95|12817.95|12829.82|12829.82|12829.82|12829.82|12817.95|12817.95|0
1660213200000|2022-08-11 10:20:00|12835.79|12835.79|12852.14|12852.14|12854.13|12854.13|12835.79|12835.79|0
1660213500000|2022-08-11 10:25:00|12850.15|12850.15|12861.41|12861.41|12863.4|12863.4|12849.73|12849.73|0
1660213800000|2022-08-11 10:30:00|12862.74|12862.74|12861.16|12861.16|12865.02|12865.02|12861.16|12861.16|0
1660214100000|2022-08-11 10:35:00|12859.17|12859.17|12844.64|12844.64|12859.17|12859.17|12842.65|12842.65|0
1660214400000|2022-08-11 10:40:00|12846.34|12846.34|12847.65|12847.65|12850.32|12850.32|12846.34|12846.34|0
1660214700000|2022-08-11 10:45:00|12851.63|12851.63|12843.11|12843.11|12851.63|12851.63|12840.44|12840.44|0
1660215000000|2022-08-11 10:50:00|12841.12|12841.12|12845.64|12845.64|12847.09|12847.09|12841.12|12841.12|0
1660215300000|2022-08-11 10:55:00|12847.63|12847.63|12844.74|12844.74|12848.17|12848.17|12842.75|12842.75|0
1660215600000|2022-08-11 11:00:00|12844.2|12844.2|12838.35|12838.35|12844.2|12844.2|12824.94|12824.94|0
1660215900000|2022-08-11 11:05:00|12840.34|12840.34|12823.09|12823.09|12840.34|12840.34|12822.55|12822.55|0
1660216200000|2022-08-11 11:10:00|12821.1|12821.1|12809.91|12809.91|12821.1|12821.1|12807.92|12807.92|0
1660216500000|2022-08-11 11:15:00|12808.63|12808.63|12813.92|12813.92|12815.91|12815.91|12807.95|12807.95|0
1660216800000|2022-08-11 11:20:00|12812.59|12812.59|12811.91|12811.91|12815.88|12815.88|12808.61|12808.61|0
1660217100000|2022-08-11 11:25:00|12812.99|12812.99|12809.91|12809.91|12815.23|12815.23|12807.92|12807.92|0
1660217400000|2022-08-11 11:30:00|12811.25|12811.25|12810.59|12810.59|12812.58|12812.58|12810.59|12810.59|0
1660217700000|2022-08-11 11:35:00|12807.89|12807.89|12804.65|12804.65|12807.89|12807.89|12802.66|12802.66|0
1660218000000|2022-08-11 11:40:00|12808.65|12808.65|12796.64|12796.64|12808.65|12808.65|12796.64|12796.64|0
1660218300000|2022-08-11 11:45:00|12797.85|12797.85|12801.48|12801.48|12802.44|12802.44|12797.85|12797.85|0
1660218600000|2022-08-11 11:50:00|12800.94|12800.94|12793.84|12793.84|12800.94|12800.94|12786.03|12786.03|0
1660218900000|2022-08-11 11:55:00|12792.51|12792.51|12791.68|12791.68|12794.09|12794.09|12788.87|12788.87|0
1660219200000|2022-08-11 12:00:00|12797.65|12797.65|12791.85|12791.85|12799.64|12799.64|12791.85|12791.85|0
1660219500000|2022-08-11 12:05:00|12793.18|12793.18|12798.31|12798.31|12798.79|12798.79|12792.57|12792.57|0
1660219800000|2022-08-11 12:10:00|12802.28|12802.28|12803.09|12803.09|12806.41|12806.41|12802.28|12802.28|0
1660220100000|2022-08-11 12:15:00|12805.08|12805.08|12803.09|12803.09|12805.08|12805.08|12803.09|12803.09|0
1660220400000|2022-08-11 12:20:00|12807.07|12807.07|12795.83|12795.83|12810.93|12810.93|12795.83|12795.83|0
1660220700000|2022-08-11 12:25:00|12793.84|12793.84|12794.44|12794.44|12794.98|12794.98|12791.17|12791.17|0
1660221000000|2022-08-11 12:30:00|12795.66|12795.66|12791.83|12791.83|12828.01|12828.01|12791.83|12791.83|0
1660221300000|2022-08-11 12:35:00|12789.84|12789.84|12807.12|12807.12|12809.1|12809.1|12789.84|12789.84|0
1660221600000|2022-08-11 12:40:00|12803.14|12803.14|12803.36|12803.36|12803.36|12803.36|12794.72|12794.72|0
1660221900000|2022-08-11 12:45:00|12805.35|12805.35|12795.68|12795.68|12805.35|12805.35|12795.68|12795.68|0
1660222200000|2022-08-11 12:50:00|12796.22|12796.22|12792.24|12792.24|12800.2|12800.2|12792.24|12792.24|0
1660222500000|2022-08-11 12:55:00|12796.22|12796.22|12795.59|12795.59|12803.55|12803.55|12793.6|12793.6|0
1660222800000|2022-08-11 13:00:00|12799.57|12799.57|12787.86|12787.86|12799.57|12799.57|12786.96|12786.96|0
1660223100000|2022-08-11 13:05:00|12791.84|12791.84|12768.41|12768.41|12791.84|12791.84|12768.41|12768.41|0
1660223400000|2022-08-11 13:10:00|12764.44|12764.44|12750.57|12750.57|12766.97|12766.97|12750.57|12750.57|0
1660223700000|2022-08-11 13:15:00|12753.24|12753.24|12741.45|12741.45|12757.76|12757.76|12741.45|12741.45|0
1660224000000|2022-08-11 13:20:00|12742.53|12742.53|12737.7|12737.7|12742.53|12742.53|12737.09|12737.09|0
1660224300000|2022-08-11 13:25:00|12739.68|12739.68|12740.2|12740.2|12746.17|12746.17|12739.68|12739.68|0
1660224600000|2022-08-11 13:30:00|12742.19|12742.19|12735.12|12735.12|12752.13|12752.13|12728.24|12728.24|0
1660224900000|2022-08-11 13:35:00|12725.17|12725.17|12758.34|12758.34|12758.34|12758.34|12713.9|12713.9|0
1660225200000|2022-08-11 13:40:00|12756.35|12756.35|12776.73|12776.73|12779.04|12779.04|12756.35|12756.35|0
1660225500000|2022-08-11 13:45:00|12771.41|12771.41|12780.45|12780.45|12793.2|12793.2|12769.42|12769.42|0
1660225800000|2022-08-11 13:50:00|12784.43|12784.43|12792.61|12792.61|12794.6|12794.6|12779.77|12779.77|0
1660226100000|2022-08-11 13:55:00|12793.22|12793.22|12791.71|12791.71|12795.89|12795.89|12783.92|12783.92|0
1660226400000|2022-08-11 14:00:00|12790.37|12790.37|12785.22|12785.22|12793.69|12793.69|12779.09|12779.09|0
1660226700000|2022-08-11 14:05:00|12787.21|12787.21|12794.5|12794.5|12796.49|12796.49|12783.23|12783.23|0
1660227000000|2022-08-11 14:10:00|12795.72|12795.72|12800.8|12800.8|12812.76|12812.76|12795.72|12795.72|0
1660227300000|2022-08-11 14:15:00|12802.14|12802.14|12831.9|12831.9|12833.89|12833.89|12802.14|12802.14|0
1660227600000|2022-08-11 14:20:00|12831.36|12831.36|12813.3|12813.3|12831.36|12831.36|12812.64|12812.64|0
1660227900000|2022-08-11 14:25:00|12815.28|12815.28|12813.55|12813.55|12815.28|12815.28|12806.25|12806.25|0
1660228200000|2022-08-11 14:30:00|12817.53|12817.53|12824.51|12824.51|12829.28|12829.28|12816.99|12816.99|0
1660228500000|2022-08-11 14:35:00|12818.54|12818.54|12809.11|12809.11|12819.37|12819.37|12809.11|12809.11|0
1660228800000|2022-08-11 14:40:00|12813.09|12813.09|12816.96|12816.96|12816.96|12816.96|12809.63|12809.63|0
1660229100000|2022-08-11 14:45:00|12817.5|12817.5|12821.55|12821.55|12825.91|12825.91|12817.5|12817.5|0
1660229400000|2022-08-11 14:50:00|12823.54|12823.54|12814.23|12814.23|12825.3|12825.3|12814.23|12814.23|0
1660229700000|2022-08-11 14:55:00|12812.99|12812.99|12808.88|12808.88|12812.99|12812.99|12802.42|12802.42|0
1660230000000|2022-08-11 15:00:00|12806.89|12806.89|12790.39|12790.39|12806.89|12806.89|12790.39|12790.39|0
1660230300000|2022-08-11 15:05:00|12789.85|12789.85|12768.82|12768.82|12789.85|12789.85|12768.39|12768.39|0
1660230600000|2022-08-11 15:10:00|12770.81|12770.81|12775.68|12775.68|12777.97|12777.97|12770.81|12770.81|0
1660230900000|2022-08-11 15:15:00|12776.29|12776.29|12763.26|12763.26|12780.3|12780.3|12761.27|12761.27|0
1660231200000|2022-08-11 15:20:00|12763.86|12763.86|12762.94|12762.94|12769.08|12769.08|12755.24|12755.24|0
1660231500000|2022-08-11 15:25:00|12761.61|12761.61|12745.7|12745.7|12766.27|12766.27|12745.7|12745.7|0
1660288500000|2022-08-12 07:15:00|12676.52|12676.52|12739.21|12739.21|12741.23|12741.23|12676.52|12676.52|0
1660288800000|2022-08-12 07:20:00|12751.15|12751.15|12793.02|12793.02|12798.99|12798.99|12751.15|12751.15|0
1660289100000|2022-08-12 07:25:00|12787.06|12787.06|12782.87|12782.87|12791.03|12791.03|12777.86|12777.86|0
1660289400000|2022-08-12 07:30:00|12787.97|12787.97|12774.14|12774.14|12801.07|12801.07|12774.14|12774.14|0
1660289700000|2022-08-12 07:35:00|12772.15|12772.15|12770.83|12770.83|12772.31|12772.31|12765.08|12765.08|0
1660290000000|2022-08-12 07:40:00|12768.84|12768.84|12754.84|12754.84|12770.8|12770.8|12750.37|12750.37|0
1660290300000|2022-08-12 07:45:00|12755.38|12755.38|12761.38|12761.38|12767.34|12767.34|12755.38|12755.38|0
1660290600000|2022-08-12 07:50:00|12760.14|12760.14|12800.28|12800.28|12800.28|12800.28|12760.14|12760.14|0
1660290900000|2022-08-12 07:55:00|12804.26|12804.26|12789.97|12789.97|12804.26|12804.26|12787.98|12787.98|0
1660291200000|2022-08-12 08:00:00|12795.93|12795.93|12783.14|12783.14|12800.5|12800.5|12780.43|12780.43|0
1660291500000|2022-08-12 08:05:00|12779.16|12779.16|12759.7|12759.7|12779.16|12779.16|12749.76|12749.76|0
1660291800000|2022-08-12 08:10:00|12757.54|12757.54|12782.7|12782.7|12782.7|12782.7|12757|12757|0
1660292100000|2022-08-12 08:15:00|12780.71|12780.71|12801.33|12801.33|12803.32|12803.32|12780.71|12780.71|0
1660292400000|2022-08-12 08:20:00|12804|12804|12789.7|12789.7|12805.98|12805.98|12789.7|12789.7|0
1660292700000|2022-08-12 08:25:00|12791.04|12791.04|12791.1|12791.1|12791.1|12791.1|12781.15|12781.15|0
1660293000000|2022-08-12 08:30:00|12790.29|12790.29|12801.33|12801.33|12802.15|12802.15|12790.29|12790.29|0
1660293300000|2022-08-12 08:35:00|12803.31|12803.31|12813.89|12813.89|12813.89|12813.89|12803.31|12803.31|0
1660293600000|2022-08-12 08:40:00|12821.85|12821.85|12822.72|12822.72|12822.72|12822.72|12815.88|12815.88|0
1660293900000|2022-08-12 08:45:00|12820.05|12820.05|12822.57|12822.57|12826.54|12826.54|12818.7|12818.7|0
1660294200000|2022-08-12 08:50:00|12816.6|12816.6|12825.79|12825.79|12828.61|12828.61|12816.6|12816.6|0
1660294500000|2022-08-12 08:55:00|12820.46|12820.46|12820.9|12820.9|12823.84|12823.84|12818.47|12818.47|0
1660294800000|2022-08-12 09:00:00|12821.5|12821.5|12831.11|12831.11|12831.11|12831.11|12819.92|12819.92|0
1660295100000|2022-08-12 09:05:00|12833.09|12833.09|12817.59|12817.59|12833.09|12833.09|12817.59|12817.59|0
1660295400000|2022-08-12 09:10:00|12818.93|12818.93|12818.93|12818.93|12818.93|12818.93|12818.1|12818.1|0
1660295700000|2022-08-12 09:15:00|12817.59|12817.59|12824.17|12824.17|12832.78|12832.78|12817.59|12817.59|0
1660296000000|2022-08-12 09:20:00|12828.15|12828.15|12822.18|12822.18|12828.15|12828.15|12822.18|12822.18|0
1660296300000|2022-08-12 09:25:00|12822.72|12822.72|12814.14|12814.14|12822.72|12822.72|12810.22|12810.22|0
1660296600000|2022-08-12 09:30:00|12816.13|12816.13|12817.77|12817.77|12817.77|12817.77|12814.14|12814.14|0
1660296900000|2022-08-12 09:35:00|12820.67|12820.67|12808.65|12808.65|12820.67|12820.67|12808.65|12808.65|0
1660297200000|2022-08-12 09:40:00|12810.64|12810.64|12811.72|12811.72|12811.72|12811.72|12810.64|12810.64|0
1660297500000|2022-08-12 09:45:00|12812.94|12812.94|12814.23|12814.23|12822.18|12822.18|12812.94|12812.94|0
1660297800000|2022-08-12 09:50:00|12812.24|12812.24|12815.56|12815.56|12815.97|12815.97|12812.24|12812.24|0
1660298100000|2022-08-12 09:55:00|12817.55|12817.55|12817.55|12817.55|12819.54|12819.54|12817.55|12817.55|0
1660298400000|2022-08-12 10:00:00|12815.56|12815.56|12811.23|12811.23|12815.56|12815.56|12811.23|12811.23|0
1660298700000|2022-08-12 10:05:00|12808.56|12808.56|12811.33|12811.33|12815.2|12815.2|12804.82|12804.82|0
1660299300000|2022-08-12 10:15:00|12813.32|12813.32|12812.17|12812.17|12815.31|12815.31|12812.17|12812.17|0
1660299600000|2022-08-12 10:20:00|12811.63|12811.63|12796.45|12796.45|12811.63|12811.63|12792.33|12792.33|0
1660299900000|2022-08-12 10:25:00|12795.37|12795.37|12810.78|12810.78|12810.78|12810.78|12795.37|12795.37|0
1660300200000|2022-08-12 10:30:00|12812.77|12812.77|12811.32|12811.32|12813.31|12813.31|12811.32|12811.32|0
1660300500000|2022-08-12 10:35:00|12808.65|12808.65|12800.39|12800.39|12812.63|12812.63|12800.39|12800.39|0
1660300800000|2022-08-12 10:40:00|12799.85|12799.85|12781.45|12781.45|12799.85|12799.85|12781.45|12781.45|0
1660301100000|2022-08-12 10:45:00|12782.69|12782.69|12802.91|12802.91|12802.91|12802.91|12782.69|12782.69|0
1660301400000|2022-08-12 10:50:00|12798.94|12798.94|12798.94|12798.94|12798.94|12798.94|12798.94|12798.94|0
1660301700000|2022-08-12 10:55:00|12796.95|12796.95|12781.35|12781.35|12796.95|12796.95|12781.35|12781.35|0
1660302000000|2022-08-12 11:00:00|12780.26|12780.26|12756.48|12756.48|12783.91|12783.91|12756.48|12756.48|0
1660302300000|2022-08-12 11:05:00|12759.15|12759.15|12755.92|12755.92|12759.15|12759.15|12749.95|12749.95|0
1660302600000|2022-08-12 11:10:00|12754.7|12754.7|12757.91|12757.91|12758.02|12758.02|12754.05|12754.05|0
1660302900000|2022-08-12 11:15:00|12761.89|12761.89|12760.65|12760.65|12763.46|12763.46|12760.65|12760.65|0
1660303200000|2022-08-12 11:20:00|12762.64|12762.64|12763.35|12763.35|12765.34|12765.34|12762.64|12762.64|0
1660303500000|2022-08-12 11:25:00|12763.89|12763.89|12755.09|12755.09|12764.43|12764.43|12755.09|12755.09|0
1660303800000|2022-08-12 11:30:00|12751.11|12751.11|12753.29|12753.29|12753.29|12753.29|12749.78|12749.78|0
1660304100000|2022-08-12 11:35:00|12754.54|12754.54|12758.4|12758.4|12758.4|12758.4|12754.42|12754.42|0
1660304400000|2022-08-12 11:40:00|12756.41|12756.41|12747.62|12747.62|12759.56|12759.56|12747.62|12747.62|0
1660304700000|2022-08-12 11:45:00|12746.41|12746.41|12755.96|12755.96|12757.62|12757.62|12746.41|12746.41|0
1660305000000|2022-08-12 11:50:00|12750.28|12750.28|12748.3|12748.3|12752.27|12752.27|12746.31|12746.31|0
1660305300000|2022-08-12 11:55:00|12750.96|12750.96|12756.31|12756.31|12758.69|12758.69|12750.96|12750.96|0
1660305600000|2022-08-12 12:00:00|12754.32|12754.32|12754.07|12754.07|12754.32|12754.32|12752.08|12752.08|0
1660305900000|2022-08-12 12:05:00|12756.06|12756.06|12754.72|12754.72|12756.06|12756.06|12754.72|12754.72|0
1660306200000|2022-08-12 12:10:00|12752.73|12752.73|12754.72|12754.72|12754.72|12754.72|12746.77|12746.77|0
1660306500000|2022-08-12 12:15:00|12756.71|12756.71|12757.32|12757.32|12757.32|12757.32|12755.33|12755.33|0
1660306800000|2022-08-12 12:20:00|12758.4|12758.4|12780.82|12780.82|12780.82|12780.82|12758.4|12758.4|0
1660307100000|2022-08-12 12:25:00|12782.81|12782.81|12782.9|12782.9|12784.17|12784.17|12774.88|12774.88|0
1660307400000|2022-08-12 12:30:00|12784.89|12784.89|12794.18|12794.18|12804.12|12804.12|12784.89|12784.89|0
1660307700000|2022-08-12 12:35:00|12796.17|12796.17|12798.44|12798.44|12802.42|12802.42|12794.47|12794.47|0
1660308000000|2022-08-12 12:40:00|12796.46|12796.46|12790.11|12790.11|12796.46|12796.46|12789.57|12789.57|0
1660308300000|2022-08-12 12:45:00|12788.12|12788.12|12795.48|12795.48|12795.48|12795.48|12784.1|12784.1|0
1660308600000|2022-08-12 12:50:00|12793.49|12793.49|12799.41|12799.41|12799.41|12799.41|12791.5|12791.5|0
1660308900000|2022-08-12 12:55:00|12800.75|12800.75|12815.98|12815.98|12815.98|12815.98|12799.62|12799.62|0
1660309200000|2022-08-12 13:00:00|12818.65|12818.65|12825.03|12825.03|12825.03|12825.03|12818.65|12818.65|0
1660309500000|2022-08-12 13:05:00|12823.7|12823.7|12818.17|12818.17|12823.7|12823.7|12813.75|12813.75|0
1660309800000|2022-08-12 13:10:00|12817.75|12817.75|12814.04|12814.04|12818.19|12818.19|12814.04|12814.04|0
1660310100000|2022-08-12 13:15:00|12822|12822|12819.08|12819.08|12827.91|12827.91|12819.08|12819.08|0
1660310400000|2022-08-12 13:20:00|12820.16|12820.16|12807.74|12807.74|12820.16|12820.16|12805.39|12805.39|0
1660310700000|2022-08-12 13:25:00|12803.77|12803.77|12803.46|12803.46|12805.76|12805.76|12801.47|12801.47|0
1660311000000|2022-08-12 13:30:00|12807.44|12807.44|12789.23|12789.23|12807.44|12807.44|12780.16|12780.16|0
1660311300000|2022-08-12 13:35:00|12791.22|12791.22|12789.48|12789.48|12795.45|12795.45|12784.17|12784.17|0
1660311600000|2022-08-12 13:40:00|12795.45|12795.45|12809.76|12809.76|12820.38|12820.38|12795.45|12795.45|0
1660311900000|2022-08-12 13:45:00|12807.77|12807.77|12782.54|12782.54|12811.75|12811.75|12782.54|12782.54|0
1660312200000|2022-08-12 13:50:00|12779.87|12779.87|12793.53|12793.53|12801.44|12801.44|12773.91|12773.91|0
1660312500000|2022-08-12 13:55:00|12797.51|12797.51|12798.09|12798.09|12801.49|12801.49|12790.37|12790.37|0
1660312800000|2022-08-12 14:00:00|12794.11|12794.11|12788.77|12788.77|12794.11|12794.11|12780.92|12780.92|0
1660313100000|2022-08-12 14:05:00|12790.75|12790.75|12803.17|12803.17|12807.15|12807.15|12782.09|12782.09|0
1660313400000|2022-08-12 14:10:00|12805.16|12805.16|12817.24|12817.24|12824.45|12824.45|12805.16|12805.16|0
1660313700000|2022-08-12 14:15:00|12815.91|12815.91|12827.29|12827.29|12827.45|12827.45|12808.72|12808.72|0
1660314000000|2022-08-12 14:20:00|12829.28|12829.28|12808.54|12808.54|12831.95|12831.95|12808.54|12808.54|0
1660314300000|2022-08-12 14:25:00|12808.11|12808.11|12799.2|12799.2|12812.78|12812.78|12799.2|12799.2|0
1660314600000|2022-08-12 14:30:00|12797.21|12797.21|12811.53|12811.53|12814.87|12814.87|12791.03|12791.03|0
1660314900000|2022-08-12 14:35:00|12815.51|12815.51|12796.11|12796.11|12818.83|12818.83|12793.21|12793.21|0
1660315200000|2022-08-12 14:40:00|12794.12|12794.12|12790.35|12790.35|12798.1|12798.1|12786.14|12786.14|0
1660315500000|2022-08-12 14:45:00|12788.36|12788.36|12775.49|12775.49|12788.36|12788.36|12775.49|12775.49|0
1660315800000|2022-08-12 14:50:00|12777.48|12777.48|12770.23|12770.23|12781.39|12781.39|12770.23|12770.23|0
1660316100000|2022-08-12 14:55:00|12776.19|12776.19|12779.09|12779.09|12779.09|12779.09|12768.56|12768.56|0
1660316400000|2022-08-12 15:00:00|12777.1|12777.1|12779.86|12779.86|12785.08|12785.08|12772.44|12772.44|0
1660316700000|2022-08-12 15:05:00|12771.9|12771.9|12776.84|12776.84|12778.29|12778.29|12771.9|12771.9|0
1660317000000|2022-08-12 15:10:00|12774.18|12774.18|12774.59|12774.59|12774.59|12774.59|12767.5|12767.5|0
1660317300000|2022-08-12 15:15:00|12772.6|12772.6|12795.58|12795.58|12799.56|12799.56|12772.6|12772.6|0
1660317600000|2022-08-12 15:20:00|12797.57|12797.57|12806.86|12806.86|12808.06|12808.06|12797.57|12797.57|0
1660317900000|2022-08-12 15:25:00|12804.87|12804.87|12811.61|12811.61|12813.02|12813.02|12803.05|12803.05|0
1660547700000|2022-08-15 07:15:00|12924.75|12924.75|12899.97|12899.97|12924.75|12924.75|12899.97|12899.97|0
1660548000000|2022-08-15 07:20:00|12890.03|12890.03|12880.32|12880.32|12894.01|12894.01|12879.64|12879.64|0
1660548300000|2022-08-15 07:25:00|12879.24|12879.24|12852.97|12852.97|12879.78|12879.78|12851.59|12851.59|0
1660548600000|2022-08-15 07:30:00|12860.93|12860.93|12882.98|12882.98|12891.61|12891.61|12860.93|12860.93|0
1660548900000|2022-08-15 07:35:00|12882.44|12882.44|12878.48|12878.48|12882.44|12882.44|12868.51|12868.51|0
1660549200000|2022-08-15 07:40:00|12876.5|12876.5|12867.89|12867.89|12876.5|12876.5|12863.88|12863.88|0
1660549500000|2022-08-15 07:45:00|12863.91|12863.91|12881.2|12881.2|12881.2|12881.2|12861.89|12861.89|0
1660549800000|2022-08-15 07:50:00|12877.23|12877.23|12873.08|12873.08|12880.66|12880.66|12871.46|12871.46|0
1660550100000|2022-08-15 07:55:00|12871.09|12871.09|12855.1|12855.1|12871.09|12871.09|12855.1|12855.1|0
1660550400000|2022-08-15 08:00:00|12854.02|12854.02|12854.95|12854.95|12858.93|12858.93|12853.19|12853.19|0
1660550700000|2022-08-15 08:05:00|12852.96|12852.96|12857.99|12857.99|12857.99|12857.99|12852.96|12852.96|0
1660551000000|2022-08-15 08:10:00|12855.83|12855.83|12860.37|12860.37|12860.37|12860.37|12849.19|12849.19|0
1660551300000|2022-08-15 08:15:00|12862.36|12862.36|12868.16|12868.16|12868.16|12868.16|12862.36|12862.36|0
1660551600000|2022-08-15 08:20:00|12872.14|12872.14|12888.48|12888.48|12888.48|12888.48|12871.46|12871.46|0
1660551900000|2022-08-15 08:25:00|12889.56|12889.56|12906.46|12906.46|12906.46|12906.46|12887.94|12887.94|0
1660552200000|2022-08-15 08:30:00|12910.44|12910.44|12913.21|12913.21|12913.21|12913.21|12905.74|12905.74|0
1660552500000|2022-08-15 08:35:00|12911.59|12911.59|12922.93|12922.93|12922.93|12922.93|12911.59|12911.59|0
1660552800000|2022-08-15 08:40:00|12925.97|12925.97|12938.19|12938.19|12938.19|12938.19|12925.36|12925.36|0
1660553100000|2022-08-15 08:45:00|12937.65|12937.65|12930|12930|12943.62|12943.62|12930|12930|0
1660553400000|2022-08-15 08:50:00|12931.99|12931.99|12935.34|12935.34|12935.34|12935.34|12930|12930|0
1660553700000|2022-08-15 08:55:00|12927.38|12927.38|12926.07|12926.07|12932.04|12932.04|12926.07|12926.07|0
1660554000000|2022-08-15 09:00:00|12923.64|12923.64|12915.66|12915.66|12923.64|12923.64|12911.68|12911.68|0
1660554300000|2022-08-15 09:05:00|12916.2|12916.2|12936.09|12936.09|12936.09|12936.09|12915.66|12915.66|0
1660554600000|2022-08-15 09:10:00|12937.17|12937.17|12937.71|12937.71|12937.71|12937.71|12937.17|12937.17|0
1660554900000|2022-08-15 09:15:00|12940.38|12940.38|12945.85|12945.85|12950.51|12950.51|12935.02|12935.02|0
1660555200000|2022-08-15 09:20:00|12943.18|12943.18|12954.46|12954.46|12956.45|12956.45|12943.18|12943.18|0
1660555500000|2022-08-15 09:25:00|12953.38|12953.38|12960.26|12960.26|12960.26|12960.26|12952.84|12952.84|0
1660555800000|2022-08-15 09:30:00|12959.02|12959.02|12952.39|12952.39|12959.02|12959.02|12952.39|12952.39|0
1660556100000|2022-08-15 09:35:00|12946.43|12946.43|12941.23|12941.23|12946.43|12946.43|12941.23|12941.23|0
1660556400000|2022-08-15 09:40:00|12935.89|12935.89|12930.22|12930.22|12935.89|12935.89|12929.08|12929.08|0
1660556700000|2022-08-15 09:45:00|12932.21|12932.21|12928.23|12928.23|12934.2|12934.2|12928.23|12928.23|0
1660557000000|2022-08-15 09:50:00|12930.22|12930.22|12937.35|12937.35|12937.35|12937.35|12930.22|12930.22|0
1660557300000|2022-08-15 09:55:00|12936.81|12936.81|12919.79|12919.79|12936.81|12936.81|12918.62|12918.62|0
1660557600000|2022-08-15 10:00:00|12918.17|12918.17|12917.54|12917.54|12918.17|12918.17|12907.8|12907.8|0
1660557900000|2022-08-15 10:05:00|12918.88|12918.88|12926.42|12926.42|12929.08|12929.08|12918.88|12918.88|0
1660558200000|2022-08-15 10:10:00|12925.33|12925.33|12920.75|12920.75|12925.33|12925.33|12914.17|12914.17|0
1660558500000|2022-08-15 10:15:00|12918.92|12918.92|12925.1|12925.1|12925.1|12925.1|12918.92|12918.92|0
1660558800000|2022-08-15 10:20:00|12919.13|12919.13|12902.09|12902.09|12919.13|12919.13|12902.09|12902.09|0
1660559100000|2022-08-15 10:25:00|12906.06|12906.06|12908.05|12908.05|12914.02|12914.02|12906.06|12906.06|0
1660559400000|2022-08-15 10:30:00|12906.43|12906.43|12905.04|12905.04|12906.43|12906.43|12905.04|12905.04|0
1660559700000|2022-08-15 10:35:00|12907.03|12907.03|12915.93|12915.93|12915.93|12915.93|12907.03|12907.03|0
1660560000000|2022-08-15 10:40:00|12916.47|12916.47|12922.56|12922.56|12922.56|12922.56|12916.47|12916.47|0
1660560300000|2022-08-15 10:45:00|12924.54|12924.54|12932.86|12932.86|12932.86|12932.86|12922.92|12922.92|0
1660560600000|2022-08-15 10:50:00|12933.47|12933.47|12928.04|12928.04|12933.47|12933.47|12927.5|12927.5|0
1660560900000|2022-08-15 10:55:00|12926.05|12926.05|12929.22|12929.22|12930.88|12930.88|12926.05|12926.05|0
1660561200000|2022-08-15 11:00:00|12929.76|12929.76|12928.74|12928.74|12930.73|12930.73|12927.78|12927.78|0
1660561500000|2022-08-15 11:05:00|12930.02|12930.02|12927.31|12927.31|12930.02|12930.02|12927.31|12927.31|0
1660561800000|2022-08-15 11:10:00|12925.98|12925.98|12909.87|12909.87|12925.98|12925.98|12909.87|12909.87|0
1660562100000|2022-08-15 11:15:00|12913.85|12913.85|12904.29|12904.29|12913.85|12913.85|12904.29|12904.29|0
1660562400000|2022-08-15 11:20:00|12903.75|12903.75|12893.4|12893.4|12903.75|12903.75|12893.4|12893.4|0
1660562700000|2022-08-15 11:25:00|12891.42|12891.42|12895.39|12895.39|12895.39|12895.39|12891.42|12891.42|0
1660563000000|2022-08-15 11:30:00|12897.52|12897.52|12898.35|12898.35|12898.35|12898.35|12897.1|12897.1|0
1660563300000|2022-08-15 11:35:00|12898.89|12898.89|12900.15|12900.15|12900.15|12900.15|12898.16|12898.16|0
1660563600000|2022-08-15 11:40:00|12899.07|12899.07|12887.44|12887.44|12899.07|12899.07|12887.44|12887.44|0
1660563900000|2022-08-15 11:45:00|12886.83|12886.83|12876.07|12876.07|12886.83|12886.83|12876.07|12876.07|0
1660564200000|2022-08-15 11:50:00|12873.4|12873.4|12861.34|12861.34|12874.73|12874.73|12859.72|12859.72|0
1660564500000|2022-08-15 11:55:00|12862.42|12862.42|12865.47|12865.47|12865.47|12865.47|12860.44|12860.44|0
1660564800000|2022-08-15 12:00:00|12866.55|12866.55|12860.97|12860.97|12870.52|12870.52|12860.97|12860.97|0
1660565100000|2022-08-15 12:05:00|12864.02|12864.02|12864.02|12864.02|12864.56|12864.56|12864.02|12864.02|0
1660565400000|2022-08-15 12:10:00|12866.01|12866.01|12874.87|12874.87|12874.87|12874.87|12860.13|12860.13|0
1660565700000|2022-08-15 12:15:00|12875.95|12875.95|12875.95|12875.95|12875.95|12875.95|12875.95|12875.95|0
1660566000000|2022-08-15 12:20:00|12878.62|12878.62|12877.54|12877.54|12878.62|12878.62|12877.54|12877.54|0
1660566300000|2022-08-15 12:25:00|12878.08|12878.08|12875.65|12875.65|12878.08|12878.08|12871.78|12871.78|0
1660566600000|2022-08-15 12:30:00|12873.83|12873.83|12869.31|12869.31|12873.83|12873.83|12867.32|12867.32|0
1660566900000|2022-08-15 12:35:00|12866.64|12866.64|12861.29|12861.29|12866.64|12866.64|12846.73|12846.73|0
1660567200000|2022-08-15 12:40:00|12859.3|12859.3|12845.64|12845.64|12863.96|12863.96|12845.64|12845.64|0
1660567500000|2022-08-15 12:45:00|12847.63|12847.63|12849.65|12849.65|12849.65|12849.65|12843.66|12843.66|0
1660567800000|2022-08-15 12:50:00|12841.69|12841.69|12845.67|12845.67|12845.67|12845.67|12841.69|12841.69|0
1660568100000|2022-08-15 12:55:00|12841.67|12841.67|12840.11|12840.11|12841.93|12841.93|12835.67|12835.67|0
1660568400000|2022-08-15 13:00:00|12842.09|12842.09|12865.61|12865.61|12869.72|12869.72|12842.09|12842.09|0
1660569000000|2022-08-15 13:10:00|12866.15|12866.15|12873.94|12873.94|12873.94|12873.94|12860.18|12860.18|0
1660569300000|2022-08-15 13:15:00|12867.27|12867.27|12860.39|12860.39|12870.34|12870.34|12860.39|12860.39|0
1660569600000|2022-08-15 13:20:00|12861.73|12861.73|12861.85|12861.85|12863.06|12863.06|12861.73|12861.73|0
1660569900000|2022-08-15 13:25:00|12859.18|12859.18|12873.85|12873.85|12873.85|12873.85|12859.18|12859.18|0
1660570200000|2022-08-15 13:30:00|12872.77|12872.77|12889.36|12889.36|12889.36|12889.36|12870.12|12870.12|0
1660570500000|2022-08-15 13:35:00|12893.34|12893.34|12907.85|12907.85|12907.85|12907.85|12890.01|12890.01|0
1660570800000|2022-08-15 13:40:00|12903.87|12903.87|12903.42|12903.42|12904.07|12904.07|12894.99|12894.99|0
1660571100000|2022-08-15 13:45:00|12902.08|12902.08|12909.91|12909.91|12918.95|12918.95|12902.08|12902.08|0
1660571400000|2022-08-15 13:50:00|12911.25|12911.25|12921.71|12921.71|12921.71|12921.71|12909.51|12909.51|0
1660571700000|2022-08-15 13:55:00|12922.12|12922.12|12939.28|12939.28|12941.23|12941.23|12922.12|12922.12|0
1660572000000|2022-08-15 14:00:00|12939.89|12939.89|12932.31|12932.31|12939.89|12939.89|12926.2|12926.2|0
1660572300000|2022-08-15 14:05:00|12934.3|12934.3|12943.21|12943.21|12943.73|12943.73|12934.3|12934.3|0
1660572600000|2022-08-15 14:10:00|12937.25|12937.25|12932.17|12932.17|12937.25|12937.25|12928.84|12928.84|0
1660572900000|2022-08-15 14:15:00|12932.71|12932.71|12927.74|12927.74|12932.71|12932.71|12922.45|12922.45|0
1660573200000|2022-08-15 14:20:00|12925.07|12925.07|12920.02|12920.02|12925.07|12925.07|12911.38|12911.38|0
1660573500000|2022-08-15 14:25:00|12914.05|12914.05|12908.54|12908.54|12918.03|12918.03|12905.72|12905.72|0
1660573800000|2022-08-15 14:30:00|12911.21|12911.21|12938.18|12938.18|12938.18|12938.18|12908.52|12908.52|0
1660574100000|2022-08-15 14:35:00|12936.2|12936.2|12928.7|12928.7|12940.35|12940.35|12927.87|12927.87|0
1660574400000|2022-08-15 14:40:00|12924.72|12924.72|12930.59|12930.59|12933|12933|12924.72|12924.72|0
1660574700000|2022-08-15 14:45:00|12926.62|12926.62|12894.79|12894.79|12927.23|12927.23|12894.79|12894.79|0
1660575000000|2022-08-15 14:50:00|12896.78|12896.78|12889.15|12889.15|12896.78|12896.78|12888.99|12888.99|0
1660575300000|2022-08-15 14:55:00|12891.58|12891.58|12908.03|12908.03|12908.03|12908.03|12889.21|12889.21|0
1660575600000|2022-08-15 15:00:00|12906.04|12906.04|12919.59|12919.59|12919.59|12919.59|12906.04|12906.04|0
1660575900000|2022-08-15 15:05:00|12918.26|12918.26|12929.81|12929.81|12937.67|12937.67|12915.95|12915.95|0
1660576200000|2022-08-15 15:10:00|12928.73|12928.73|12912.62|12912.62|12930.6|12930.6|12907.29|12907.29|0
1660576500000|2022-08-15 15:15:00|12906.66|12906.66|12923.54|12923.54|12923.54|12923.54|12897.34|12897.34|0
1660576800000|2022-08-15 15:20:00|12925.53|12925.53|12933.47|12933.47|12936.79|12936.79|12911.81|12911.81|0
1660577100000|2022-08-15 15:25:00|12935.45|12935.45|12948.67|12948.67|12952.65|12952.65|12933.47|12933.47|0
1660634100000|2022-08-16 07:15:00|13020.12|13020.12|13012.81|13012.81|13020.12|13020.12|12999.57|12999.57|0
1660634400000|2022-08-16 07:20:00|13010.82|13010.82|13001.59|13001.59|13019.49|13019.49|12983.69|12983.69|0
1660634700000|2022-08-16 07:25:00|12991.65|12991.65|12960.84|12960.84|12991.65|12991.65|12952.55|12952.55|0
1660635000000|2022-08-16 07:30:00|12956.86|12956.86|12924.35|12924.35|12956.86|12956.86|12923.68|12923.68|0
1660635300000|2022-08-16 07:35:00|12926.34|12926.34|12899.18|12899.18|12926.34|12926.34|12891.85|12891.85|0
1660635600000|2022-08-16 07:40:00|12903.16|12903.16|12883.27|12883.27|12903.16|12903.16|12881.28|12881.28|0
1660635900000|2022-08-16 07:45:00|12884.35|12884.35|12871.74|12871.74|12888.25|12888.25|12871.74|12871.74|0
1660636200000|2022-08-16 07:50:00|12863.78|12863.78|12834.53|12834.53|12865.4|12865.4|12834.53|12834.53|0
1660636500000|2022-08-16 07:55:00|12838.51|12838.51|12844.5|12844.5|12844.5|12844.5|12838.51|12838.51|0
1660636800000|2022-08-16 08:00:00|12846.66|12846.66|12836.23|12836.23|12854.62|12854.62|12836.23|12836.23|0
1660637100000|2022-08-16 08:05:00|12837.44|12837.44|12820.52|12820.52|12837.44|12837.44|12814.5|12814.5|0
1660637400000|2022-08-16 08:10:00|12821.6|12821.6|12838.36|12838.36|12838.36|12838.36|12821.6|12821.6|0
1660637700000|2022-08-16 08:15:00|12837.28|12837.28|12833.02|12833.02|12837.28|12837.28|12823.59|12823.59|0
1660638000000|2022-08-16 08:20:00|12835.69|12835.69|12872.19|12872.19|12872.19|12872.19|12835.69|12835.69|0
1660638300000|2022-08-16 08:25:00|12878.16|12878.16|12866.23|12866.23|12878.16|12878.16|12864.24|12864.24|0
1660638600000|2022-08-16 08:30:00|12865.62|12865.62|12884.6|12884.6|12884.6|12884.6|12865.62|12865.62|0
1660638900000|2022-08-16 08:35:00|12908.46|12908.46|12920.64|12920.64|12920.64|12920.64|12908.46|12908.46|0
1660639200000|2022-08-16 08:40:00|12912.68|12912.68|12902.76|12902.76|12915.35|12915.35|12902.76|12902.76|0
1660639500000|2022-08-16 08:45:00|12890.83|12890.83|12894.83|12894.83|12894.83|12894.83|12888.84|12888.84|0
1660639800000|2022-08-16 08:50:00|12898.81|12898.81|12897.43|12897.43|12901.41|12901.41|12897.43|12897.43|0
1660640100000|2022-08-16 08:55:00|12893.45|12893.45|12895.81|12895.81|12897.43|12897.43|12893.45|12893.45|0
1660640400000|2022-08-16 09:00:00|12893.37|12893.37|12880.3|12880.3|12894.99|12894.99|12880.3|12880.3|0
1660640700000|2022-08-16 09:05:00|12876.32|12876.32|12849.42|12849.42|12876.32|12876.32|12849.42|12849.42|0
1660641000000|2022-08-16 09:10:00|12847.26|12847.26|12832.31|12832.31|12847.26|12847.26|12818.82|12818.82|0
1660641300000|2022-08-16 09:15:00|12833.64|12833.64|12832.87|12832.87|12835.4|12835.4|12832.87|12832.87|0
1660641600000|2022-08-16 09:20:00|12833.7|12833.7|12836.36|12836.36|12836.36|12836.36|12833.7|12833.7|0
1660641900000|2022-08-16 09:25:00|12846.31|12846.31|12821.9|12821.9|12848.91|12848.91|12821.9|12821.9|0
1660642200000|2022-08-16 09:30:00|12821.36|12821.36|12809.9|12809.9|12821.36|12821.36|12807.44|12807.44|0
1660642500000|2022-08-16 09:35:00|12809.36|12809.36|12820.76|12820.76|12820.76|12820.76|12800.69|12800.69|0
1660642800000|2022-08-16 09:40:00|12821.37|12821.37|12827.14|12827.14|12827.5|12827.5|12821.37|12821.37|0
1660643100000|2022-08-16 09:45:00|12828.17|12828.17|12822.83|12822.83|12830.84|12830.84|12822.83|12822.83|0
1660643400000|2022-08-16 09:50:00|12826.81|12826.81|12847.55|12847.55|12848.83|12848.83|12826.81|12826.81|0
1660643700000|2022-08-16 09:55:00|12851.53|12851.53|12855.98|12855.98|12855.98|12855.98|12847.38|12847.38|0
1660644000000|2022-08-16 10:00:00|12853.99|12853.99|12861.76|12861.76|12867.77|12867.77|12852|12852|0
1660644300000|2022-08-16 10:05:00|12865.74|12865.74|12865.05|12865.05|12871.02|12871.02|12865.05|12865.05|0
1660644600000|2022-08-16 10:10:00|12862.93|12862.93|12837.57|12837.57|12862.93|12862.93|12837.57|12837.57|0
1660644900000|2022-08-16 10:15:00|12835.14|12835.14|12847.49|12847.49|12853.04|12853.04|12827.18|12827.18|0
1660645200000|2022-08-16 10:20:00|12855.44|12855.44|12886.64|12886.64|12886.64|12886.64|12855.44|12855.44|0
1660645500000|2022-08-16 10:25:00|12892.6|12892.6|12898.93|12898.93|12901.53|12901.53|12892.6|12892.6|0
1660645800000|2022-08-16 10:30:00|12898.32|12898.32|12879.31|12879.31|12898.32|12898.32|12879.31|12879.31|0
1660646100000|2022-08-16 10:35:00|12877.49|12877.49|12876.16|12876.16|12877.49|12877.49|12874.82|12874.82|0
1660646400000|2022-08-16 10:40:00|12866.21|12866.21|12866.03|12866.03|12867.37|12867.37|12862.56|12862.56|0
1660646700000|2022-08-16 10:45:00|12866.64|12866.64|12871.3|12871.3|12871.3|12871.3|12866.64|12866.64|0
1660647000000|2022-08-16 10:50:00|12871.71|12871.71|12889.64|12889.64|12889.64|12889.64|12871.71|12871.71|0
1660647300000|2022-08-16 10:55:00|12892.68|12892.68|12896.82|12896.82|12898.65|12898.65|12892.68|12892.68|0
1660647600000|2022-08-16 11:00:00|12898.81|12898.81|12875.34|12875.34|12898.81|12898.81|12872.27|12872.27|0
1660647900000|2022-08-16 11:05:00|12877.33|12877.33|12880.56|12880.56|12883.23|12883.23|12875.34|12875.34|0
1660648200000|2022-08-16 11:10:00|12881.8|12881.8|12880.51|12880.51|12883.84|12883.84|12880.51|12880.51|0
1660648500000|2022-08-16 11:15:00|12879.43|12879.43|12873.26|12873.26|12879.43|12879.43|12871.81|12871.81|0
1660648800000|2022-08-16 11:20:00|12873.69|12873.69|12875.4|12875.4|12876.85|12876.85|12870.88|12870.88|0
1660649100000|2022-08-16 11:25:00|12876.74|12876.74|12875.91|12875.91|12876.99|12876.99|12875.66|12875.66|0
1660649400000|2022-08-16 11:30:00|12875.37|12875.37|12867.62|12867.62|12875.37|12875.37|12867.62|12867.62|0
1660649700000|2022-08-16 11:35:00|12868.45|12868.45|12870.98|12870.98|12872.22|12872.22|12867.62|12867.62|0
1660650000000|2022-08-16 11:40:00|12867|12867|12868.73|12868.73|12870.55|12870.55|12866.58|12866.58|0
1660650300000|2022-08-16 11:45:00|12869.97|12869.97|12871.3|12871.3|12877.27|12877.27|12869.97|12869.97|0
1660650600000|2022-08-16 11:50:00|12873.29|12873.29|12872.47|12872.47|12873.29|12873.29|12872.47|12872.47|0
1660650900000|2022-08-16 11:55:00|12869.8|12869.8|12879.79|12879.79|12880.33|12880.33|12869.8|12869.8|0
1660651200000|2022-08-16 12:00:00|12877.8|12877.8|12864.35|12864.35|12877.8|12877.8|12864.35|12864.35|0
1660651500000|2022-08-16 12:05:00|12862.65|12862.65|12860.81|12860.81|12862.65|12862.65|12860.24|12860.24|0
1660651800000|2022-08-16 12:10:00|12860.27|12860.27|12862.46|12862.46|12862.46|12862.46|12856.95|12856.95|0
1660652100000|2022-08-16 12:15:00|12863.28|12863.28|12873.91|12873.91|12873.91|12873.91|12863.28|12863.28|0
1660652400000|2022-08-16 12:20:00|12871.43|12871.43|12869.81|12869.81|12871.43|12871.43|12865.5|12865.5|0
1660652700000|2022-08-16 12:25:00|12869.2|12869.2|12870.11|12870.11|12870.11|12870.11|12866.11|12866.11|0
1660653000000|2022-08-16 12:30:00|12869.57|12869.57|12859.11|12859.11|12870.65|12870.65|12859.11|12859.11|0
1660653300000|2022-08-16 12:35:00|12865.07|12865.07|12869.89|12869.89|12871.04|12871.04|12865.07|12865.07|0
1660653600000|2022-08-16 12:40:00|12868.56|12868.56|12871.09|12871.09|12873.07|12873.07|12868.02|12868.02|0
1660653900000|2022-08-16 12:45:00|12869.1|12869.1|12858.38|12858.38|12869.1|12869.1|12853.73|12853.73|0
1660654200000|2022-08-16 12:50:00|12858.8|12858.8|12858.02|12858.02|12859.52|12859.52|12851.54|12851.54|0
1660654500000|2022-08-16 12:55:00|12852.05|12852.05|12852.27|12852.27|12855.52|12855.52|12846.35|12846.35|0
1660654800000|2022-08-16 13:00:00|12853.35|12853.35|12854.68|12854.68|12856.67|12856.67|12853.35|12853.35|0
1660655100000|2022-08-16 13:05:00|12857.35|12857.35|12863.18|12863.18|12863.18|12863.18|12854.07|12854.07|0
1660655400000|2022-08-16 13:10:00|12861.19|12861.19|12842.05|12842.05|12861.8|12861.8|12842.05|12842.05|0
1660655700000|2022-08-16 13:15:00|12842.59|12842.59|12847.62|12847.62|12847.62|12847.62|12836.62|12836.62|0
1660656000000|2022-08-16 13:20:00|12848.47|12848.47|12849.55|12849.55|12851.54|12851.54|12843.59|12843.59|0
1660656300000|2022-08-16 13:25:00|12849.01|12849.01|12847.68|12847.68|12852.11|12852.11|12847.39|12847.39|0
1660656600000|2022-08-16 13:30:00|12845.7|12845.7|12860.09|12860.09|12864.06|12864.06|12837.33|12837.33|0
1660656900000|2022-08-16 13:35:00|12858.1|12858.1|12834.58|12834.58|12861.21|12861.21|12834.58|12834.58|0
1660657200000|2022-08-16 13:40:00|12833.5|12833.5|12847.23|12847.23|12847.23|12847.23|12826.45|12826.45|0
1660657500000|2022-08-16 13:45:00|12846.62|12846.62|12848.15|12848.15|12853.46|12853.46|12830.8|12830.8|0
1660657800000|2022-08-16 13:50:00|12849.48|12849.48|12854.35|12854.35|12854.35|12854.35|12834.17|12834.17|0
1660658100000|2022-08-16 13:55:00|12854.96|12854.96|12867.45|12867.45|12874.15|12874.15|12854.96|12854.96|0
1660658400000|2022-08-16 14:00:00|12867.99|12867.99|12854.54|12854.54|12867.99|12867.99|12850.47|12850.47|0
1660658700000|2022-08-16 14:05:00|12856.53|12856.53|12855.56|12855.56|12863.78|12863.78|12851.58|12851.58|0
1660659000000|2022-08-16 14:10:00|12854.22|12854.22|12836.33|12836.33|12854.22|12854.22|12836.33|12836.33|0
1660659300000|2022-08-16 14:15:00|12837.57|12837.57|12833.52|12833.52|12840.1|12840.1|12833.52|12833.52|0
1660659600000|2022-08-16 14:20:00|12834.86|12834.86|12841.3|12841.3|12842.04|12842.04|12832.87|12832.87|0
1660659900000|2022-08-16 14:25:00|12840.45|12840.45|12834.52|12834.52|12841.84|12841.84|12831.94|12831.94|0
1660660200000|2022-08-16 14:30:00|12833.18|12833.18|12823.82|12823.82|12835.17|12835.17|12815.84|12815.84|0
1660660500000|2022-08-16 14:35:00|12824.36|12824.36|12815.74|12815.74|12825.7|12825.7|12811.11|12811.11|0
1660660800000|2022-08-16 14:40:00|12817.73|12817.73|12830.96|12830.96|12832.3|12832.3|12812.37|12812.37|0
1660661100000|2022-08-16 14:45:00|12831.37|12831.37|12841.86|12841.86|12841.86|12841.86|12827.37|12827.37|0
1660661400000|2022-08-16 14:50:00|12840.53|12840.53|12853.38|12853.38|12855.37|12855.37|12840.53|12840.53|0
1660661700000|2022-08-16 14:55:00|12852.84|12852.84|12871.39|12871.39|12873.36|12873.36|12848.79|12848.79|0
1660662000000|2022-08-16 15:00:00|12872.61|12872.61|12884.94|12884.94|12899.48|12899.48|12872.61|12872.61|0
1660662300000|2022-08-16 15:05:00|12882.82|12882.82|12876.85|12876.85|12886.7|12886.7|12874.77|12874.77|0
1660662600000|2022-08-16 15:10:00|12876.31|12876.31|12895.35|12895.35|12895.35|12895.35|12876.31|12876.31|0
1660662900000|2022-08-16 15:15:00|12897.34|12897.34|12900.06|12900.06|12902.78|12902.78|12894.01|12894.01|0
1660663200000|2022-08-16 15:20:00|12902.73|12902.73|12907.91|12907.91|12911.91|12911.91|12898.57|12898.57|0
1660663500000|2022-08-16 15:25:00|12908.32|12908.32|12913.69|12913.69|12920.76|12920.76|12901.68|12901.68|0
1660720500000|2022-08-17 07:15:00|12832.22|12832.22|12863.18|12863.18|12867.16|12867.16|12832.22|12832.22|0
1660720800000|2022-08-17 07:20:00|12860.74|12860.74|12840.05|12840.05|12860.74|12860.74|12829.45|12829.45|0
1660721100000|2022-08-17 07:25:00|12849.99|12849.99|12843.97|12843.97|12873.14|12873.14|12843.97|12843.97|0
1660721400000|2022-08-17 07:30:00|12839.99|12839.99|12834.34|12834.34|12839.99|12839.99|12825.71|12825.71|0
1660721700000|2022-08-17 07:35:00|12828.38|12828.38|12836.22|12836.22|12836.9|12836.9|12827.02|12827.02|0
1660722000000|2022-08-17 07:40:00|12834.88|12834.88|12820.42|12820.42|12840.22|12840.22|12818.43|12818.43|0
1660722300000|2022-08-17 07:45:00|12818.43|12818.43|12800.69|12800.69|12818.43|12818.43|12800.69|12800.69|0
1660722600000|2022-08-17 07:50:00|12798.7|12798.7|12812.78|12812.78|12816.47|12816.47|12794.22|12794.22|0
1660722900000|2022-08-17 07:55:00|12813.68|12813.68|12806.54|12806.54|12816.38|12816.38|12805.56|12805.56|0
1660723200000|2022-08-17 08:00:00|12802.56|12802.56|12814.2|12814.2|12814.2|12814.2|12799.71|12799.71|0
1660723500000|2022-08-17 08:05:00|12814.81|12814.81|12831.07|12831.07|12831.07|12831.07|12814.81|12814.81|0
1660723800000|2022-08-17 08:10:00|12832.89|12832.89|12849.06|12849.06|12849.06|12849.06|12832.89|12832.89|0
1660724100000|2022-08-17 08:15:00|12853.04|12853.04|12838.75|12838.75|12853.04|12853.04|12838.26|12838.26|0
1660724400000|2022-08-17 08:20:00|12834.78|12834.78|12827.01|12827.01|12836.77|12836.77|12827.01|12827.01|0
1660724700000|2022-08-17 08:25:00|12828.34|12828.34|12823.28|12823.28|12829.25|12829.25|12823.28|12823.28|0
1660725000000|2022-08-17 08:30:00|12820.61|12820.61|12843.15|12843.15|12843.15|12843.15|12819.28|12819.28|0
1660725300000|2022-08-17 08:35:00|12833.2|12833.2|12777.24|12777.24|12833.2|12833.2|12777.24|12777.24|0
1660725600000|2022-08-17 08:40:00|12774.58|12774.58|12774.93|12774.93|12776.15|12776.15|12770.18|12770.18|0
1660725900000|2022-08-17 08:45:00|12773.11|12773.11|12754.08|12754.08|12773.11|12773.11|12746.12|12746.12|0
1660726200000|2022-08-17 08:50:00|12752.25|12752.25|12762.05|12762.05|12762.05|12762.05|12751.5|12751.5|0
1660726500000|2022-08-17 08:55:00|12760.06|12760.06|12751.61|12751.61|12762.05|12762.05|12749.38|12749.38|0
1660726800000|2022-08-17 09:00:00|12749.62|12749.62|12769.42|12769.42|12769.42|12769.42|12749.62|12749.62|0
1660727100000|2022-08-17 09:05:00|12771.4|12771.4|12758.66|12758.66|12771.4|12771.4|12758.66|12758.66|0
1660727400000|2022-08-17 09:10:00|12756.67|12756.67|12737.36|12737.36|12756.67|12756.67|12737.36|12737.36|0
1660727700000|2022-08-17 09:15:00|12741.33|12741.33|12745.31|12745.31|12745.31|12745.31|12737.36|12737.36|0
1660728000000|2022-08-17 09:20:00|12743.69|12743.69|12748.66|12748.66|12750.36|12750.36|12743.06|12743.06|0
1660728300000|2022-08-17 09:25:00|12749.2|12749.2|12753.06|12753.06|12754.14|12754.14|12743.24|12743.24|0
1660728600000|2022-08-17 09:30:00|12749.08|12749.08|12754.65|12754.65|12755.73|12755.73|12747.09|12747.09|0
1660728900000|2022-08-17 09:35:00|12756.64|12756.64|12764.6|12764.6|12764.6|12764.6|12752.66|12752.66|0
1660729200000|2022-08-17 09:40:00|12765.14|12765.14|12765.37|12765.37|12776.93|12776.93|12762.47|12762.47|0
1660729500000|2022-08-17 09:45:00|12767.35|12767.35|12737.33|12737.33|12769.34|12769.34|12737.33|12737.33|0
1660729800000|2022-08-17 09:50:00|12741.3|12741.3|12721.63|12721.63|12741.3|12741.3|12721.63|12721.63|0
1660730100000|2022-08-17 09:55:00|12719.64|12719.64|12719.64|12719.64|12719.64|12719.64|12703.73|12703.73|0
1660730400000|2022-08-17 10:00:00|12715.66|12715.66|12704.06|12704.06|12715.66|12715.66|12702.98|12702.98|0
1660730700000|2022-08-17 10:05:00|12704.47|12704.47|12705.12|12705.12|12710.46|12710.46|12704.47|12704.47|0
1660731000000|2022-08-17 10:10:00|12711.09|12711.09|12711.1|12711.1|12715.51|12715.51|12711.09|12711.09|0
1660731300000|2022-08-17 10:15:00|12721.04|12721.04|12710.02|12710.02|12727.01|12727.01|12710.02|12710.02|0
1660731600000|2022-08-17 10:20:00|12708.32|12708.32|12709.64|12709.64|12710.72|12710.72|12702.35|12702.35|0
1660731900000|2022-08-17 10:25:00|12705.66|12705.66|12718.7|12718.7|12718.7|12718.7|12703.25|12703.25|0
1660732200000|2022-08-17 10:30:00|12717.62|12717.62|12724.67|12724.67|12724.67|12724.67|12713.64|12713.64|0
1660732500000|2022-08-17 10:35:00|12725.21|12725.21|12719.9|12719.9|12729.19|12729.19|12719.9|12719.9|0
1660732800000|2022-08-17 10:40:00|12721.88|12721.88|12702.46|12702.46|12723.87|12723.87|12702.46|12702.46|0
1660733100000|2022-08-17 10:45:00|12704.45|12704.45|12711.04|12711.04|12712.41|12712.41|12704.45|12704.45|0
1660733400000|2022-08-17 10:50:00|12707.06|12707.06|12708.68|12708.68|12709.05|12709.05|12705.07|12705.07|0
1660733700000|2022-08-17 10:55:00|12706.7|12706.7|12715.72|12715.72|12715.72|12715.72|12706.7|12706.7|0
1660734000000|2022-08-17 11:00:00|12717.71|12717.71|12707.6|12707.6|12720.78|12720.78|12705.61|12705.61|0
1660734300000|2022-08-17 11:05:00|12708.14|12708.14|12703.82|12703.82|12708.14|12708.14|12694.67|12694.67|0
1660734600000|2022-08-17 11:10:00|12705.81|12705.81|12709.82|12709.82|12719.11|12719.11|12705.81|12705.81|0
1660734900000|2022-08-17 11:15:00|12706.17|12706.17|12708.65|12708.65|12713.3|12713.3|12706.17|12706.17|0
1660735200000|2022-08-17 11:20:00|12707.82|12707.82|12717.76|12717.76|12717.76|12717.76|12707.82|12707.82|0
1660735500000|2022-08-17 11:25:00|12718.98|12718.98|12717.67|12717.67|12721.65|12721.65|12717.67|12717.67|0
1660735800000|2022-08-17 11:30:00|12716.59|12716.59|12727.27|12727.27|12727.27|12727.27|12716.59|12716.59|0
1660736100000|2022-08-17 11:35:00|12724.6|12724.6|12722.42|12722.42|12725.93|12725.93|12717.09|12717.09|0
1660736400000|2022-08-17 11:40:00|12726.43|12726.43|12735.83|12735.83|12735.83|12735.83|12725.77|12725.77|0
1660736700000|2022-08-17 11:45:00|12729.16|12729.16|12726.78|12726.78|12733.38|12733.38|12722.59|12722.59|0
1660737000000|2022-08-17 11:50:00|12724.11|12724.11|12718.46|12718.46|12724.11|12724.11|12717.63|12717.63|0
1660737300000|2022-08-17 11:55:00|12717.12|12717.12|12716.25|12716.25|12722.46|12722.46|12716.25|12716.25|0
1660737600000|2022-08-17 12:00:00|12717.87|12717.87|12736.06|12736.06|12738.05|12738.05|12717.87|12717.87|0
1660737900000|2022-08-17 12:05:00|12732.08|12732.08|12732.71|12732.71|12732.71|12732.71|12727.49|12727.49|0
1660738200000|2022-08-17 12:10:00|12736.69|12736.69|12726.19|12726.19|12744.12|12744.12|12726.19|12726.19|0
1660738500000|2022-08-17 12:15:00|12727.04|12727.04|12724.37|12724.37|12729.03|12729.03|12724.37|12724.37|0
1660738800000|2022-08-17 12:20:00|12721.71|12721.71|12704.97|12704.97|12721.71|12721.71|12704.97|12704.97|0
1660739100000|2022-08-17 12:25:00|12702.81|12702.81|12701.93|12701.93|12702.81|12702.81|12701.73|12701.73|0
1660739400000|2022-08-17 12:30:00|12690|12690|12706.82|12706.82|12713.49|12713.49|12689.79|12689.79|0
1660739700000|2022-08-17 12:35:00|12708.16|12708.16|12721.09|12721.09|12721.09|12721.09|12708.16|12708.16|0
1660740000000|2022-08-17 12:40:00|12723.08|12723.08|12729.78|12729.78|12729.78|12729.78|12719.1|12719.1|0
1660740300000|2022-08-17 12:45:00|12723.81|12723.81|12714.78|12714.78|12726.79|12726.79|12709.44|12709.44|0
1660740600000|2022-08-17 12:50:00|12713.74|12713.74|12694.74|12694.74|12717.72|12717.72|12694.74|12694.74|0
1660740900000|2022-08-17 12:55:00|12685.4|12685.4|12672.9|12672.9|12685.4|12685.4|12660.89|12660.89|0
1660741200000|2022-08-17 13:00:00|12672.36|12672.36|12697.43|12697.43|12697.43|12697.43|12671.37|12671.37|0
1660741500000|2022-08-17 13:05:00|12701.41|12701.41|12709.88|12709.88|12709.88|12709.88|12695.27|12695.27|0
1660741800000|2022-08-17 13:10:00|12713.85|12713.85|12712|12712|12715.98|12715.98|12704.13|12704.13|0
1660742100000|2022-08-17 13:15:00|12713.99|12713.99|12694.68|12694.68|12713.99|12713.99|12694.68|12694.68|0
1660742400000|2022-08-17 13:20:00|12698.66|12698.66|12692.69|12692.69|12702.64|12702.64|12692.69|12692.69|0
1660742700000|2022-08-17 13:25:00|12686.73|12686.73|12685.54|12685.54|12692.94|12692.94|12682.75|12682.75|0
1660743000000|2022-08-17 13:30:00|12693.49|12693.49|12697.34|12697.34|12701.1|12701.1|12692.52|12692.52|0
1660743300000|2022-08-17 13:35:00|12696.01|12696.01|12711.15|12711.15|12717.63|12717.63|12694.47|12694.47|0
1660743600000|2022-08-17 13:40:00|12710.54|12710.54|12703.86|12703.86|12710.54|12710.54|12695.37|12695.37|0
1660743900000|2022-08-17 13:45:00|12704.9|12704.9|12709.37|12709.37|12709.37|12709.37|12702.91|12702.91|0
1660744200000|2022-08-17 13:50:00|12707.38|12707.38|12701.57|12701.57|12707.38|12707.38|12683.09|12683.09|0
1660744500000|2022-08-17 13:55:00|12700.24|12700.24|12719.53|12719.53|12719.53|12719.53|12700.24|12700.24|0
1660744800000|2022-08-17 14:00:00|12721.51|12721.51|12723.5|12723.5|12730.15|12730.15|12717.54|12717.54|0
1660745100000|2022-08-17 14:05:00|12727.48|12727.48|12717.88|12717.88|12736.78|12736.78|12717.88|12717.88|0
1660745400000|2022-08-17 14:10:00|12716.55|12716.55|12704.05|12704.05|12716.55|12716.55|12704.05|12704.05|0
1660745700000|2022-08-17 14:15:00|12702.06|12702.06|12716.17|12716.17|12716.17|12716.17|12698.08|12698.08|0
1660746000000|2022-08-17 14:20:00|12716.78|12716.78|12715.98|12715.98|12725.27|12725.27|12715.98|12715.98|0
1660746300000|2022-08-17 14:25:00|12708.02|12708.02|12707.91|12707.91|12709.25|12709.25|12701.78|12701.78|0
1660746600000|2022-08-17 14:30:00|12703.94|12703.94|12675.77|12675.77|12703.94|12703.94|12669.81|12669.81|0
1660746900000|2022-08-17 14:35:00|12670.44|12670.44|12654.77|12654.77|12674.78|12674.78|12645.6|12645.6|0
1660747200000|2022-08-17 14:40:00|12656.11|12656.11|12672.3|12672.3|12672.95|12672.95|12654.77|12654.77|0
1660747500000|2022-08-17 14:45:00|12676.28|12676.28|12668.81|12668.81|12676.28|12676.28|12668.81|12668.81|0
1660747800000|2022-08-17 14:50:00|12667.78|12667.78|12637.08|12637.08|12667.78|12667.78|12637.08|12637.08|0
1660748100000|2022-08-17 14:55:00|12631.74|12631.74|12599.7|12599.7|12631.74|12631.74|12593.4|12593.4|0
1660748400000|2022-08-17 15:00:00|12603.68|12603.68|12607.79|12607.79|12619.54|12619.54|12603.07|12603.07|0
1660748700000|2022-08-17 15:05:00|12605.12|12605.12|12608.63|12608.63|12609.84|12609.84|12598.57|12598.57|0
1660749000000|2022-08-17 15:10:00|12610.62|12610.62|12615.24|12615.24|12628.27|12628.27|12610.62|12610.62|0
1660749300000|2022-08-17 15:15:00|12613.99|12613.99|12599.69|12599.69|12613.99|12613.99|12599.69|12599.69|0
1660749600000|2022-08-17 15:20:00|12601.68|12601.68|12611.59|12611.59|12614.82|12614.82|12601.68|12601.68|0
1660749900000|2022-08-17 15:25:00|12612.02|12612.02|12613.26|12613.26|12616.42|12616.42|12602.93|12602.93|0
1660806900000|2022-08-18 07:15:00|12616.75|12616.75|12632.87|12632.87|12634.17|12634.17|12604.82|12604.82|0
1660807200000|2022-08-18 07:20:00|12640.82|12640.82|12617.73|12617.73|12640.82|12640.82|12610.99|12610.99|0
1660807500000|2022-08-18 07:25:00|12615.06|12615.06|12662.43|12662.43|12662.43|12662.43|12615.06|12615.06|0
1660807800000|2022-08-18 07:30:00|12663.64|12663.64|12670.04|12670.04|12671.49|12671.49|12663.64|12663.64|0
1660808100000|2022-08-18 07:35:00|12691.92|12691.92|12707.28|12707.28|12707.73|12707.73|12684|12684|0
1660808400000|2022-08-18 07:40:00|12717.23|12717.23|12721.38|12721.38|12733.31|12733.31|12717.23|12717.23|0
1660808700000|2022-08-18 07:45:00|12716.04|12716.04|12724.17|12724.17|12724.17|12724.17|12715.65|12715.65|0
1660809000000|2022-08-18 07:50:00|12726.16|12726.16|12716.51|12716.51|12726.16|12726.16|12715.42|12715.42|0
1660809300000|2022-08-18 07:55:00|12717.73|12717.73|12710.99|12710.99|12732.86|12732.86|12710.99|12710.99|0
1660809600000|2022-08-18 08:00:00|12709.77|12709.77|12702.95|12702.95|12709.77|12709.77|12702.95|12702.95|0
1660809900000|2022-08-18 08:05:00|12704.29|12704.29|12690.98|12690.98|12706.99|12706.99|12687|12687|0
1660810200000|2022-08-18 08:10:00|12689.65|12689.65|12669.49|12669.49|12690.98|12690.98|12667.87|12667.87|0
1660810500000|2022-08-18 08:15:00|12668.88|12668.88|12651.68|12651.68|12671.15|12671.15|12645.38|12645.38|0
1660810800000|2022-08-18 08:20:00|12645.71|12645.71|12641.66|12641.66|12648.74|12648.74|12639.67|12639.67|0
1660811100000|2022-08-18 08:25:00|12642.27|12642.27|12660.31|12660.31|12660.31|12660.31|12642.27|12642.27|0
1660811400000|2022-08-18 08:30:00|12661.93|12661.93|12666.52|12666.52|12666.52|12666.52|12655.29|12655.29|0
1660811700000|2022-08-18 08:35:00|12663.85|12663.85|12648.42|12648.42|12663.85|12663.85|12647.09|12647.09|0
1660812000000|2022-08-18 08:40:00|12647.09|12647.09|12648.76|12648.76|12656.71|12656.71|12647.09|12647.09|0
1660812300000|2022-08-18 08:45:00|12650.09|12650.09|12647.91|12647.91|12658.54|12658.54|12647.91|12647.91|0
1660812600000|2022-08-18 08:50:00|12649.25|12649.25|12655.22|12655.22|12659.19|12659.19|12649.25|12649.25|0
1660812900000|2022-08-18 08:55:00|12659.19|12659.19|12659.83|12659.83|12661.18|12661.18|12655.22|12655.22|0
1660813200000|2022-08-18 09:00:00|12663.81|12663.81|12659.17|12659.17|12667.81|12667.81|12657.18|12657.18|0
1660813500000|2022-08-18 09:05:00|12663.15|12663.15|12665.16|12665.16|12671.13|12671.13|12661.84|12661.84|0
1660813800000|2022-08-18 09:10:00|12664.55|12664.55|12670.39|12670.39|12670.39|12670.39|12661.96|12661.96|0
1660814100000|2022-08-18 09:15:00|12668.4|12668.4|12675.31|12675.31|12677.3|12677.3|12667.98|12667.98|0
1660814400000|2022-08-18 09:20:00|12675.92|12675.92|12671.29|12671.29|12675.92|12675.92|12669.95|12669.95|0
1660814700000|2022-08-18 09:25:00|12673.27|12673.27|12693.92|12693.92|12693.92|12693.92|12672.06|12672.06|0
1660815000000|2022-08-18 09:30:00|12705.85|12705.85|12719.57|12719.57|12725.53|12725.53|12705.85|12705.85|0
1660815300000|2022-08-18 09:35:00|12717.58|12717.58|12723.63|12723.63|12725.61|12725.61|12709.62|12709.62|0
1660815600000|2022-08-18 09:40:00|12715.67|12715.67|12718.99|12718.99|12718.99|12718.99|12713.68|12713.68|0
1660815900000|2022-08-18 09:45:00|12717.37|12717.37|12732.09|12732.09|12762.62|12762.62|12717.37|12717.37|0
1660816200000|2022-08-18 09:50:00|12728.08|12728.08|12740.92|12740.92|12741.46|12741.46|12728.08|12728.08|0
1660816500000|2022-08-18 09:55:00|12748.88|12748.88|12752.03|12752.03|12752.03|12752.03|12747.8|12747.8|0
1660816800000|2022-08-18 10:00:00|12756.01|12756.01|12763.97|12763.97|12766.63|12766.63|12752.03|12752.03|0
1660817100000|2022-08-18 10:05:00|12762.27|12762.27|12763.95|12763.95|12765.94|12765.94|12762.27|12762.27|0
1660817400000|2022-08-18 10:10:00|12767.96|12767.96|12751.37|12751.37|12767.96|12767.96|12751.37|12751.37|0
1660817700000|2022-08-18 10:15:00|12750.09|12750.09|12748.92|12748.92|12750.75|12750.75|12744.78|12744.78|0
1660818000000|2022-08-18 10:20:00|12742.25|12742.25|12741.84|12741.84|12742.25|12742.25|12741.84|12741.84|0
1660818300000|2022-08-18 10:25:00|12740.99|12740.99|12740.73|12740.73|12749.39|12749.39|12740.73|12740.73|0
1660818600000|2022-08-18 10:30:00|12735.39|12735.39|12733.4|12733.4|12735.39|12735.39|12731.41|12731.41|0
1660818900000|2022-08-18 10:35:00|12735.47|12735.47|12747.4|12747.4|12747.4|12747.4|12735.47|12735.47|0
1660819200000|2022-08-18 10:40:00|12743.43|12743.43|12743.43|12743.43|12743.43|12743.43|12741.44|12741.44|0
1660819500000|2022-08-18 10:45:00|12742.35|12742.35|12735.84|12735.84|12742.35|12742.35|12735.84|12735.84|0
1660819800000|2022-08-18 10:50:00|12733.17|12733.17|12733.96|12733.96|12735.04|12735.04|12733.17|12733.17|0
1660820100000|2022-08-18 10:55:00|12735.04|12735.04|12735.37|12735.37|12738.44|12738.44|12734.44|12734.44|0
1660820400000|2022-08-18 11:00:00|12736.45|12736.45|12732.4|12732.4|12739.05|12739.05|12732.4|12732.4|0
1660820700000|2022-08-18 11:05:00|12736.38|12736.38|12734.37|12734.37|12737.03|12737.03|12733.71|12733.71|0
1660821000000|2022-08-18 11:10:00|12730.36|12730.36|12732.98|12732.98|12736.98|12736.98|12729.03|12729.03|0
1660821300000|2022-08-18 11:15:00|12736.98|12736.98|12735.81|12735.81|12742.32|12742.32|12734.16|12734.16|0
1660821600000|2022-08-18 11:20:00|12737.8|12737.8|12737.26|12737.26|12737.8|12737.8|12735.39|12735.39|0
1660821900000|2022-08-18 11:25:00|12737.8|12737.8|12724.82|12724.82|12737.8|12737.8|12720.84|12720.84|0
1660822200000|2022-08-18 11:30:00|12725.43|12725.43|12721.51|12721.51|12726.65|12726.65|12720.17|12720.17|0
1660822500000|2022-08-18 11:35:00|12721.72|12721.72|12724.9|12724.9|12732.63|12732.63|12721.3|12721.3|0
1660822800000|2022-08-18 11:40:00|12724.36|12724.36|12727.69|12727.69|12727.69|12727.69|12724.36|12724.36|0
1660823100000|2022-08-18 11:45:00|12728.23|12728.23|12728.53|12728.53|12731.76|12731.76|12726.24|12726.24|0
1660823400000|2022-08-18 11:50:00|12727.19|12727.19|12722.21|12722.21|12727.8|12727.8|12719.84|12719.84|0
1660823700000|2022-08-18 11:55:00|12722.75|12722.75|12725.42|12725.42|12725.42|12725.42|12720.76|12720.76|0
1660824000000|2022-08-18 12:00:00|12722.75|12722.75|12735.14|12735.14|12735.14|12735.14|12722.54|12722.54|0
1660824300000|2022-08-18 12:05:00|12737.13|12737.13|12736.25|12736.25|12747.76|12747.76|12735.83|12735.83|0
1660824600000|2022-08-18 12:10:00|12736.45|12736.45|12732.51|12732.51|12737.28|12737.28|12732.51|12732.51|0
1660824900000|2022-08-18 12:15:00|12728.51|12728.51|12723.88|12723.88|12729.84|12729.84|12723.88|12723.88|0
1660825200000|2022-08-18 12:20:00|12719.87|12719.87|12710.37|12710.37|12723.88|12723.88|12703.75|12703.75|0
1660825500000|2022-08-18 12:25:00|12711.7|12711.7|12710.25|12710.25|12711.7|12711.7|12706.93|12706.93|0
1660825800000|2022-08-18 12:30:00|12708.92|12708.92|12715.09|12715.09|12715.09|12715.09|12708.92|12708.92|0
1660826100000|2022-08-18 12:35:00|12715.51|12715.51|12718.72|12718.72|12720.16|12720.16|12713.52|12713.52|0
1660826400000|2022-08-18 12:40:00|12721.38|12721.38|12720.73|12720.73|12721.38|12721.38|12715.42|12715.42|0
1660826700000|2022-08-18 12:45:00|12719.4|12719.4|12721.78|12721.78|12723.76|12723.76|12719.4|12719.4|0
1660827000000|2022-08-18 12:50:00|12725.43|12725.43|12732.85|12732.85|12732.85|12732.85|12725.43|12725.43|0
1660827300000|2022-08-18 12:55:00|12730.86|12730.86|12723.92|12723.92|12733.53|12733.53|12723.05|12723.05|0
1660827600000|2022-08-18 13:00:00|12723.31|12723.31|12727.6|12727.6|12729.59|12729.59|12722.7|12722.7|0
1660827900000|2022-08-18 13:05:00|12723.63|12723.63|12719.06|12719.06|12723.63|12723.63|12716.44|12716.44|0
1660828200000|2022-08-18 13:10:00|12719.47|12719.47|12733.01|12733.01|12733.43|12733.43|12719.47|12719.47|0
1660828500000|2022-08-18 13:15:00|12735.68|12735.68|12740.36|12740.36|12740.56|12740.56|12733.36|12733.36|0
1660828800000|2022-08-18 13:20:00|12740.77|12740.77|12741.71|12741.71|12752.94|12752.94|12740.56|12740.56|0
1660829100000|2022-08-18 13:25:00|12735.74|12735.74|12730.68|12730.68|12735.74|12735.74|12728.58|12728.58|0
1660829400000|2022-08-18 13:30:00|12729.6|12729.6|12709.37|12709.37|12729.6|12729.6|12709.37|12709.37|0
1660829700000|2022-08-18 13:35:00|12708.03|12708.03|12703.71|12703.71|12708.03|12708.03|12692.12|12692.12|0
1660830000000|2022-08-18 13:40:00|12705.84|12705.84|12730.37|12730.37|12730.37|12730.37|12704.8|12704.8|0
1660830300000|2022-08-18 13:45:00|12733.04|12733.04|12736.87|12736.87|12736.87|12736.87|12731.56|12731.56|0
1660830600000|2022-08-18 13:50:00|12734.88|12734.88|12752.4|12752.4|12754.35|12754.35|12734.88|12734.88|0
1660830900000|2022-08-18 13:55:00|12753.73|12753.73|12751.84|12751.84|12760.75|12760.75|12751.84|12751.84|0
1660831200000|2022-08-18 14:00:00|12749.17|12749.17|12736.59|12736.59|12749.17|12749.17|12731.93|12731.93|0
1660831500000|2022-08-18 14:05:00|12735.25|12735.25|12710.92|12710.92|12736.59|12736.59|12710.92|12710.92|0
1660831800000|2022-08-18 14:10:00|12712.9|12712.9|12719.8|12719.8|12719.8|12719.8|12711.28|12711.28|0
1660832100000|2022-08-18 14:15:00|12721.79|12721.79|12717.28|12717.28|12721.79|12721.79|12715.83|12715.83|0
1660832400000|2022-08-18 14:20:00|12719.81|12719.81|12727.26|12727.26|12729.24|12729.24|12719.81|12719.81|0
1660832700000|2022-08-18 14:25:00|12729.24|12729.24|12718.64|12718.64|12734.05|12734.05|12718.64|12718.64|0
1660833000000|2022-08-18 14:30:00|12720.63|12720.63|12720.92|12720.92|12724.16|12724.16|12718.36|12718.36|0
1660833300000|2022-08-18 14:35:00|12716.94|12716.94|12719.89|12719.89|12719.89|12719.89|12710.49|12710.49|0
1660833600000|2022-08-18 14:40:00|12716.85|12716.85|12737.39|12737.39|12737.39|12737.39|12716.85|12716.85|0
1660833900000|2022-08-18 14:45:00|12733.41|12733.41|12746.04|12746.04|12746.58|12746.58|12732.8|12732.8|0
1660834200000|2022-08-18 14:50:00|12744.71|12744.71|12743.09|12743.09|12747.91|12747.91|12743.09|12743.09|0
1660834500000|2022-08-18 14:55:00|12744.43|12744.43|12749.13|12749.13|12750.82|12750.82|12744.43|12744.43|0
1660834800000|2022-08-18 15:00:00|12751.12|12751.12|12749.79|12749.79|12753.11|12753.11|12743.82|12743.82|0
1660835100000|2022-08-18 15:05:00|12745.81|12745.81|12767.68|12767.68|12770.6|12770.6|12745.81|12745.81|0
1660835400000|2022-08-18 15:10:00|12767.14|12767.14|12775.98|12775.98|12775.98|12775.98|12766.6|12766.6|0
1660835700000|2022-08-18 15:15:00|12774.65|12774.65|12783.36|12783.36|12785.35|12785.35|12774.65|12774.65|0
1660836000000|2022-08-18 15:20:00|12783.57|12783.57|12776.44|12776.44|12783.57|12783.57|12773.24|12773.24|0
1660836300000|2022-08-18 15:25:00|12778.43|12778.43|12772.72|12772.72|12780.42|12780.42|12769.24|12769.24|0
1660893300000|2022-08-19 07:15:00|12717.35|12717.35|12693.34|12693.34|12717.35|12717.35|12693.34|12693.34|0
1660893600000|2022-08-19 07:20:00|12695.32|12695.32|12700.92|12700.92|12704.9|12704.9|12691.35|12691.35|0
1660893900000|2022-08-19 07:25:00|12694.96|12694.96|12706.36|12706.36|12706.36|12706.36|12692.26|12692.26|0
1660894200000|2022-08-19 07:30:00|12707.44|12707.44|12696.9|12696.9|12716.87|12716.87|12696.9|12696.9|0
1660894500000|2022-08-19 07:35:00|12690.93|12690.93|12663.62|12663.62|12690.93|12690.93|12663.62|12663.62|0
1660894800000|2022-08-19 07:40:00|12661.8|12661.8|12664.47|12664.47|12679.7|12679.7|12661.8|12661.8|0
1660895100000|2022-08-19 07:45:00|12663.93|12663.93|12665.26|12665.26|12671.23|12671.23|12663.93|12663.93|0
1660895400000|2022-08-19 07:50:00|12663.93|12663.93|12660.62|12660.62|12668.39|12668.39|12656.62|12656.62|0
1660895700000|2022-08-19 07:55:00|12663.29|12663.29|12716.55|12716.55|12716.55|12716.55|12663.29|12663.29|0
1660896000000|2022-08-19 08:00:00|12716.75|12716.75|12698.29|12698.29|12716.75|12716.75|12698.29|12698.29|0
1660896300000|2022-08-19 08:05:00|12692.32|12692.32|12688.34|12688.34|12704.94|12704.94|12688.34|12688.34|0
1660896600000|2022-08-19 08:10:00|12686.35|12686.35|12704.12|12704.12|12706.11|12706.11|12686.35|12686.35|0
1660896900000|2022-08-19 08:15:00|12702.78|12702.78|12700.24|12700.24|12703.21|12703.21|12693.21|12693.21|0
1660897200000|2022-08-19 08:20:00|12708.19|12708.19|12693.47|12693.47|12708.19|12708.19|12693.47|12693.47|0
1660897500000|2022-08-19 08:25:00|12695.63|12695.63|12698.3|12698.3|12700.69|12700.69|12691.4|12691.4|0
1660897800000|2022-08-19 08:30:00|12696.31|12696.31|12685.64|12685.64|12696.31|12696.31|12683.74|12683.74|0
1660898100000|2022-08-19 08:35:00|12686.18|12686.18|12689.41|12689.41|12699.85|12699.85|12684.85|12684.85|0
1660898400000|2022-08-19 08:40:00|12693.41|12693.41|12702.12|12702.12|12702.12|12702.12|12693.41|12693.41|0
1660898700000|2022-08-19 08:45:00|12706.1|12706.1|12721.86|12721.86|12724.04|12724.04|12706.1|12706.1|0
1660899000000|2022-08-19 08:50:00|12729.82|12729.82|12717.23|12717.23|12729.82|12729.82|12704.61|12704.61|0
1660899300000|2022-08-19 08:55:00|12721.21|12721.21|12741.17|12741.17|12741.17|12741.17|12721.21|12721.21|0
1660899600000|2022-08-19 09:00:00|12747.14|12747.14|12736.8|12736.8|12747.14|12747.14|12728.56|12728.56|0
1660900200000|2022-08-19 09:10:00|12738.14|12738.14|12738.14|12738.14|12738.14|12738.14|12738.14|12738.14|0
1660900500000|2022-08-19 09:15:00|12767.97|12767.97|12787.23|12787.23|12787.23|12787.23|12763.99|12763.99|0
1660900800000|2022-08-19 09:20:00|12785.24|12785.24|12780.7|12780.7|12789.76|12789.76|12776.74|12776.74|0
1660901100000|2022-08-19 09:25:00|12779.36|12779.36|12785.36|12785.36|12788.83|12788.83|12777.37|12777.37|0
1660901400000|2022-08-19 09:30:00|12791.32|12791.32|12786.04|12786.04|12791.32|12791.32|12781.38|12781.38|0
1660901700000|2022-08-19 09:35:00|12784.7|12784.7|12790.4|12790.4|12790.4|12790.4|12778.73|12778.73|0
1660902000000|2022-08-19 09:40:00|12788.41|12788.41|12797.59|12797.59|12805.74|12805.74|12788.41|12788.41|0
1660902300000|2022-08-19 09:45:00|12799.58|12799.58|12797.59|12797.59|12801.57|12801.57|12795.6|12795.6|0
1660902600000|2022-08-19 09:50:00|12795.6|12795.6|12792.28|12792.28|12795.6|12795.6|12784.98|12784.98|0
1660902900000|2022-08-19 09:55:00|12782.33|12782.33|12780.43|12780.43|12782.33|12782.33|12775.69|12775.69|0
1660903200000|2022-08-19 10:00:00|12774.47|12774.47|12771.8|12771.8|12774.47|12774.47|12771.8|12771.8|0
1660903500000|2022-08-19 10:05:00|12779.76|12779.76|12748.77|12748.77|12779.76|12779.76|12748.77|12748.77|0
1660903800000|2022-08-19 10:10:00|12752.75|12752.75|12745.28|12745.28|12754.08|12754.08|12745.28|12745.28|0
1660904100000|2022-08-19 10:15:00|12742.23|12742.23|12749.76|12749.76|12754.39|12754.39|12742.23|12742.23|0
1660904400000|2022-08-19 10:20:00|12751.09|12751.09|12747.11|12747.11|12751.09|12751.09|12747.11|12747.11|0
1660904700000|2022-08-19 10:25:00|12745.78|12745.78|12759.75|12759.75|12763.73|12763.73|12744.44|12744.44|0
1660905000000|2022-08-19 10:30:00|12763.06|12763.06|12753.09|12753.09|12763.06|12763.06|12753.09|12753.09|0
1660905300000|2022-08-19 10:35:00|12757.07|12757.07|12744.73|12744.73|12757.07|12757.07|12744.73|12744.73|0
1660905600000|2022-08-19 10:40:00|12740.73|12740.73|12742.04|12742.04|12742.04|12742.04|12738.06|12738.06|0
1660905900000|2022-08-19 10:45:00|12742.58|12742.58|12747.85|12747.85|12751.86|12751.86|12739.14|12739.14|0
1660906200000|2022-08-19 10:50:00|12748.94|12748.94|12752.03|12752.03|12752.03|12752.03|12746.95|12746.95|0
1660906500000|2022-08-19 10:55:00|12756.01|12756.01|12760.53|12760.53|12761.61|12761.61|12756.01|12756.01|0
1660906800000|2022-08-19 11:00:00|12764.5|12764.5|12767.1|12767.1|12769.77|12769.77|12764.5|12764.5|0
1660907100000|2022-08-19 11:05:00|12767.71|12767.71|12767.45|12767.45|12768.13|12768.13|12761.49|12761.49|0
1660907400000|2022-08-19 11:10:00|12773.42|12773.42|12762.87|12762.87|12773.42|12773.42|12761.53|12761.53|0
1660907700000|2022-08-19 11:15:00|12757.53|12757.53|12759.47|12759.47|12759.52|12759.52|12753.72|12753.72|0
1660908000000|2022-08-19 11:20:00|12761.46|12761.46|12752.76|12752.76|12761.46|12761.46|12752.22|12752.22|0
1660908300000|2022-08-19 11:25:00|12755.43|12755.43|12756.64|12756.64|12756.64|12756.64|12753.44|12753.44|0
1660908600000|2022-08-19 11:30:00|12760.65|12760.65|12757.98|12757.98|12765.28|12765.28|12756.7|12756.7|0
1660908900000|2022-08-19 11:35:00|12757.77|12757.77|12756.84|12756.84|12763.11|12763.11|12754.17|12754.17|0
1660909200000|2022-08-19 11:40:00|12766.79|12766.79|12767.13|12767.13|12769.11|12769.11|12763.57|12763.57|0
1660909500000|2022-08-19 11:45:00|12769.11|12769.11|12760.92|12760.92|12769.11|12769.11|12754.49|12754.49|0
1660909800000|2022-08-19 11:50:00|12759.65|12759.65|12764.9|12764.9|12764.9|12764.9|12757.66|12757.66|0
1660910100000|2022-08-19 11:55:00|12760.92|12760.92|12776.58|12776.58|12776.58|12776.58|12760.25|12760.25|0
1660910400000|2022-08-19 12:00:00|12778.57|12778.57|12777.26|12777.26|12781.24|12781.24|12777.26|12777.26|0
1660910700000|2022-08-19 12:05:00|12776.18|12776.18|12766.95|12766.95|12778.34|12778.34|12766.95|12766.95|0
1660911000000|2022-08-19 12:10:00|12764.52|12764.52|12764.52|12764.52|12764.52|12764.52|12764.52|12764.52|0
1660911300000|2022-08-19 12:15:00|12765.14|12765.14|12766.98|12766.98|12766.98|12766.98|12759.17|12759.17|0
1660911600000|2022-08-19 12:20:00|12766.36|12766.36|12766.36|12766.36|12766.36|12766.36|12766.36|12766.36|0
1660911900000|2022-08-19 12:25:00|12764.37|12764.37|12760.52|12760.52|12766.36|12766.36|12758.53|12758.53|0
1660912200000|2022-08-19 12:30:00|12761.86|12761.86|12763.19|12763.19|12767.17|12767.17|12759.19|12759.19|0
1660912500000|2022-08-19 12:35:00|12765.86|12765.86|12770.76|12770.76|12770.76|12770.76|12765.86|12765.86|0
1660912800000|2022-08-19 12:40:00|12771.37|12771.37|12768.21|12768.21|12773.43|12773.43|12768.21|12768.21|0
1660913100000|2022-08-19 12:45:00|12767.38|12767.38|12762.86|12762.86|12767.38|12767.38|12762.86|12762.86|0
1660913400000|2022-08-19 12:50:00|12768.83|12768.83|12770.82|12770.82|12770.82|12770.82|12768.83|12768.83|0
1660913700000|2022-08-19 12:55:00|12769.48|12769.48|12762.13|12762.13|12769.48|12769.48|12761.45|12761.45|0
1660914000000|2022-08-19 13:00:00|12758.15|12758.15|12781.31|12781.31|12781.31|12781.31|12758.15|12758.15|0
1660914300000|2022-08-19 13:05:00|12779.32|12779.32|12773.89|12773.89|12779.32|12779.32|12773.89|12773.89|0
1660914600000|2022-08-19 13:10:00|12769.91|12769.91|12775.22|12775.22|12775.22|12775.22|12764.6|12764.6|0
1660914900000|2022-08-19 13:15:00|12776.56|12776.56|12774.55|12774.55|12776.56|12776.56|12772.56|12772.56|0
1660915200000|2022-08-19 13:20:00|12775.88|12775.88|12785.01|12785.01|12785.01|12785.01|12775.88|12775.88|0
1660915500000|2022-08-19 13:25:00|12783.02|12783.02|12771.99|12771.99|12783.02|12783.02|12771.08|12771.08|0
1660915800000|2022-08-19 13:30:00|12774.66|12774.66|12771.85|12771.85|12779.81|12779.81|12766.7|12766.7|0
1660916100000|2022-08-19 13:35:00|12773.84|12773.84|12772.03|12772.03|12775.85|12775.85|12771.87|12771.87|0
1660916400000|2022-08-19 13:40:00|12768.05|12768.05|12733.76|12733.76|12772.03|12772.03|12729.79|12729.79|0
1660916700000|2022-08-19 13:45:00|12731.78|12731.78|12720.19|12720.19|12731.78|12731.78|12717.76|12717.76|0
1660917000000|2022-08-19 13:50:00|12720.8|12720.8|12716.36|12716.36|12720.8|12720.8|12707.32|12707.32|0
1660917300000|2022-08-19 13:55:00|12717.58|12717.58|12706.93|12706.93|12718.91|12718.91|12706.93|12706.93|0
1660917600000|2022-08-19 14:00:00|12700.97|12700.97|12723.53|12723.53|12723.53|12723.53|12700.97|12700.97|0
1660917900000|2022-08-19 14:05:00|12719.56|12719.56|12706.68|12706.68|12726.88|12726.88|12706.68|12706.68|0
1660918200000|2022-08-19 14:10:00|12705.34|12705.34|12691.91|12691.91|12705.95|12705.95|12691.91|12691.91|0
1660918500000|2022-08-19 14:15:00|12690.58|12690.58|12695.77|12695.77|12695.77|12695.77|12686.6|12686.6|0
1660918800000|2022-08-19 14:20:00|12697.11|12697.11|12697.43|12697.43|12701.04|12701.04|12690.13|12690.13|0
1660919100000|2022-08-19 14:25:00|12696.1|12696.1|12695.35|12695.35|12696.68|12696.68|12686.81|12686.81|0
1660919400000|2022-08-19 14:30:00|12699.33|12699.33|12691.95|12691.95|12704.52|12704.52|12690.62|12690.62|0
1660919700000|2022-08-19 14:35:00|12689.97|12689.97|12682.38|12682.38|12689.97|12689.97|12682.38|12682.38|0
1660920000000|2022-08-19 14:40:00|12683.46|12683.46|12682.8|12682.8|12684.54|12684.54|12675.12|12675.12|0
1660920300000|2022-08-19 14:45:00|12686.81|12686.81|12686.16|12686.16|12689.31|12689.31|12683.48|12683.48|0
1660920600000|2022-08-19 14:50:00|12684.18|12684.18|12664.47|12664.47|12684.18|12684.18|12662.34|12662.34|0
1660920900000|2022-08-19 14:55:00|12664.05|12664.05|12653.28|12653.28|12664.05|12664.05|12649.3|12649.3|0
1660921200000|2022-08-19 15:00:00|12655.26|12655.26|12647.54|12647.54|12655.26|12655.26|12647.54|12647.54|0
1660921500000|2022-08-19 15:05:00|12649.53|12649.53|12649.34|12649.34|12656.29|12656.29|12644.73|12644.73|0
1660921800000|2022-08-19 15:10:00|12649.55|12649.55|12643.11|12643.11|12649.55|12649.55|12636.89|12636.89|0
1660922100000|2022-08-19 15:15:00|12644.44|12644.44|12638.6|12638.6|12647.68|12647.68|12638.6|12638.6|0
1660922400000|2022-08-19 15:20:00|12647.9|12647.9|12628.2|12628.2|12653.21|12653.21|12628.2|12628.2|0
1660922700000|2022-08-19 15:25:00|12628|12628|12626.68|12626.68|12631.63|12631.63|12624.02|12624.02|0
1661152500000|2022-08-22 07:15:00|12618.38|12618.38|12604.72|12604.72|12618.38|12618.38|12596.76|12596.76|0
1661152800000|2022-08-22 07:20:00|12598.63|12598.63|12568.63|12568.63|12598.63|12598.63|12558.68|12558.68|0
1661153100000|2022-08-22 07:25:00|12567.18|12567.18|12506.1|12506.1|12567.18|12567.18|12506.1|12506.1|0
1661153400000|2022-08-22 07:30:00|12507.92|12507.92|12492.53|12492.53|12508.44|12508.44|12492.53|12492.53|0
1661153700000|2022-08-22 07:35:00|12493.87|12493.87|12516.48|12516.48|12520.09|12520.09|12491.88|12491.88|0
1661154000000|2022-08-22 07:40:00|12510.51|12510.51|12496.57|12496.57|12510.51|12510.51|12496.57|12496.57|0
1661154300000|2022-08-22 07:45:00|12495.23|12495.23|12487.37|12487.37|12499.21|12499.21|12480.06|12480.06|0
1661154600000|2022-08-22 07:50:00|12483.54|12483.54|12465.36|12465.36|12485.42|12485.42|12464.02|12464.02|0
1661154900000|2022-08-22 07:55:00|12467.34|12467.34|12456.01|12456.01|12467.34|12467.34|12455.38|12455.38|0
1661155200000|2022-08-22 08:00:00|12459.98|12459.98|12434.56|12434.56|12462.63|12462.63|12430.58|12430.58|0
1661155500000|2022-08-22 08:05:00|12434.97|12434.97|12451.06|12451.06|12455.04|12455.04|12426.68|12426.68|0
1661155800000|2022-08-22 08:10:00|12447.08|12447.08|12442.82|12442.82|12450.04|12450.04|12441.74|12441.74|0
1661156100000|2022-08-22 08:15:00|12432.87|12432.87|12445.04|12445.04|12445.04|12445.04|12426.71|12426.71|0
1661156400000|2022-08-22 08:20:00|12443.82|12443.82|12449.9|12449.9|12454.42|12454.42|12443.82|12443.82|0
1661156700000|2022-08-22 08:25:00|12445.92|12445.92|12437.38|12437.38|12445.92|12445.92|12437.38|12437.38|0
1661157000000|2022-08-22 08:30:00|12434.71|12434.71|12400.19|12400.19|12434.71|12434.71|12400.19|12400.19|0
1661157300000|2022-08-22 08:35:00|12396.19|12396.19|12395.7|12395.7|12397.27|12397.27|12391.79|12391.79|0
1661157600000|2022-08-22 08:40:00|12397.69|12397.69|12397.09|12397.09|12406.18|12406.18|12394.25|12394.25|0
1661157900000|2022-08-22 08:45:00|12405.04|12405.04|12428.68|12428.68|12428.68|12428.68|12392.11|12392.11|0
1661158200000|2022-08-22 08:50:00|12429.76|12429.76|12442.62|12442.62|12443.67|12443.67|12429.76|12429.76|0
1661158500000|2022-08-22 08:55:00|12443.16|12443.16|12430.65|12430.65|12451.12|12451.12|12430.65|12430.65|0
1661158800000|2022-08-22 09:00:00|12427.98|12427.98|12433.75|12433.75|12441.07|12441.07|12426.64|12426.64|0
1661159100000|2022-08-22 09:05:00|12433.15|12433.15|12447.14|12447.14|12447.14|12447.14|12433.15|12433.15|0
1661159400000|2022-08-22 09:10:00|12448.48|12448.48|12439.78|12439.78|12448.48|12448.48|12435.8|12435.8|0
1661159700000|2022-08-22 09:15:00|12433.82|12433.82|12440.32|12440.32|12440.32|12440.32|12431.83|12431.83|0
1661160000000|2022-08-22 09:20:00|12434.36|12434.36|12412.59|12412.59|12434.36|12434.36|12411.51|12411.51|0
1661160300000|2022-08-22 09:25:00|12408.61|12408.61|12402.62|12402.62|12408.61|12408.61|12399.95|12399.95|0
1661160600000|2022-08-22 09:30:00|12404.61|12404.61|12387.99|12387.99|12406.6|12406.6|12387.99|12387.99|0
1661160900000|2022-08-22 09:35:00|12393.95|12393.95|12397.18|12397.18|12400.83|12400.83|12392.19|12392.19|0
1661161200000|2022-08-22 09:40:00|12399.17|12399.17|12404.78|12404.78|12407.33|12407.33|12399.17|12399.17|0
1661161500000|2022-08-22 09:45:00|12405.32|12405.32|12407.85|12407.85|12409.84|12409.84|12404.78|12404.78|0
1661161800000|2022-08-22 09:50:00|12415.81|12415.81|12430.32|12430.32|12430.86|12430.86|12415.81|12415.81|0
1661162100000|2022-08-22 09:55:00|12430.86|12430.86|12428.29|12428.29|12431.94|12431.94|12428.29|12428.29|0
1661162400000|2022-08-22 10:00:00|12426.13|12426.13|12428.88|12428.88|12437.4|12437.4|12425.59|12425.59|0
1661162700000|2022-08-22 10:05:00|12430.1|12430.1|12433.82|12433.82|12434.08|12434.08|12430.1|12430.1|0
1661163000000|2022-08-22 10:10:00|12436.49|12436.49|12455.28|12455.28|12455.28|12455.28|12436.49|12436.49|0
1661163300000|2022-08-22 10:15:00|12459.26|12459.26|12449.13|12449.13|12459.26|12459.26|12449.13|12449.13|0
1661163600000|2022-08-22 10:20:00|12450.46|12450.46|12448.33|12448.33|12450.46|12450.46|12445.66|12445.66|0
1661163900000|2022-08-22 10:25:00|12444.33|12444.33|12437.96|12437.96|12445.92|12445.92|12437.96|12437.96|0
1661164200000|2022-08-22 10:30:00|12433.96|12433.96|12425.24|12425.24|12433.96|12433.96|12424.83|12424.83|0
1661164500000|2022-08-22 10:35:00|12426.58|12426.58|12424.59|12424.59|12426.58|12426.58|12417.92|12417.92|0
1661164800000|2022-08-22 10:40:00|12422.6|12422.6|12408.68|12408.68|12422.6|12422.6|12408.68|12408.68|0
1661165100000|2022-08-22 10:45:00|12407.34|12407.34|12413.88|12413.88|12413.88|12413.88|12401.24|12401.24|0
1661165400000|2022-08-22 10:50:00|12419.84|12419.84|12416.27|12416.27|12423.17|12423.17|12416.27|12416.27|0
1661165700000|2022-08-22 10:55:00|12418.09|12418.09|12411.5|12411.5|12420.79|12420.79|12407.53|12407.53|0
1661166000000|2022-08-22 11:00:00|12413.49|12413.49|12411.46|12411.46|12413.49|12413.49|12409.51|12409.51|0
1661166300000|2022-08-22 11:05:00|12417.43|12417.43|12418.04|12418.04|12418.11|12418.11|12415.61|12415.61|0
1661166600000|2022-08-22 11:10:00|12418.58|12418.58|12411.37|12411.37|12420.81|12420.81|12411.37|12411.37|0
1661166900000|2022-08-22 11:15:00|12412.71|12412.71|12413.32|12413.32|12413.32|12413.32|12412.71|12412.71|0
1661167200000|2022-08-22 11:20:00|12415.99|12415.99|12454.58|12454.58|12454.58|12454.58|12415.99|12415.99|0
1661167500000|2022-08-22 11:25:00|12450.58|12450.58|12456.55|12456.55|12456.55|12456.55|12447.91|12447.91|0
1661167800000|2022-08-22 11:30:00|12457.4|12457.4|12449.27|12449.27|12461.4|12461.4|12446.06|12446.06|0
1661168100000|2022-08-22 11:35:00|12446.6|12446.6|12443.47|12443.47|12446.6|12446.6|12443.47|12443.47|0
1661168400000|2022-08-22 11:40:00|12440.8|12440.8|12436.15|12436.15|12440.8|12440.8|12435.61|12435.61|0
1661168700000|2022-08-22 11:45:00|12435.52|12435.52|12439.69|12439.69|12445.42|12445.42|12434.19|12434.19|0
1661169000000|2022-08-22 11:50:00|12441.02|12441.02|12435.8|12435.8|12442.36|12442.36|12435.8|12435.8|0
1661169300000|2022-08-22 11:55:00|12437.79|12437.79|12437.79|12437.79|12437.79|12437.79|12437.79|12437.79|0
1661169600000|2022-08-22 12:00:00|12440.46|12440.46|12427.45|12427.45|12447.11|12447.11|12427.45|12427.45|0
1661169900000|2022-08-22 12:05:00|12423.47|12423.47|12420.82|12420.82|12423.47|12423.47|12420.82|12420.82|0
1661170200000|2022-08-22 12:10:00|12416.82|12416.82|12416.17|12416.17|12422.16|12422.16|12414.2|12414.2|0
1661170500000|2022-08-22 12:15:00|12418.16|12418.16|12426.95|12426.95|12426.95|12426.95|12412.63|12412.63|0
1661170800000|2022-08-22 12:20:00|12428.94|12428.94|12428.17|12428.17|12428.94|12428.94|12424.96|12424.96|0
1661171100000|2022-08-22 12:25:00|12422.2|12422.2|12406.94|12406.94|12422.2|12422.2|12404.27|12404.27|0
1661171400000|2022-08-22 12:30:00|12408.93|12408.93|12390.75|12390.75|12410.67|12410.67|12387.06|12387.06|0
1661171700000|2022-08-22 12:35:00|12384.78|12384.78|12396.6|12396.6|12396.6|12396.6|12384.78|12384.78|0
1661172000000|2022-08-22 12:40:00|12393.93|12393.93|12386.15|12386.15|12402.43|12402.43|12386.15|12386.15|0
1661172300000|2022-08-22 12:45:00|12384.53|12384.53|12375.64|12375.64|12384.53|12384.53|12371.54|12371.54|0
1661172600000|2022-08-22 12:50:00|12385.59|12385.59|12397.52|12397.52|12399.51|12399.51|12385.59|12385.59|0
1661172900000|2022-08-22 12:55:00|12395.53|12395.53|12404.1|12404.1|12415.43|12415.43|12390.19|12390.19|0
1661173200000|2022-08-22 13:00:00|12405.55|12405.55|12403.67|12403.67|12405.75|12405.75|12397.09|12397.09|0
1661173500000|2022-08-22 13:05:00|12405|12405|12405.66|12405.66|12407.65|12407.65|12403.67|12403.67|0
1661173800000|2022-08-22 13:10:00|12405.12|12405.12|12407.47|12407.47|12409.09|12409.09|12403.13|12403.13|0
1661174100000|2022-08-22 13:15:00|12405.48|12405.48|12398.85|12398.85|12405.48|12405.48|12391.57|12391.57|0
1661174400000|2022-08-22 13:20:00|12398.31|12398.31|12391.82|12391.82|12398.31|12398.31|12387.84|12387.84|0
1661174700000|2022-08-22 13:25:00|12391.01|12391.01|12386.17|12386.17|12397.39|12397.39|12386.17|12386.17|0
1661175000000|2022-08-22 13:30:00|12384.19|12384.19|12357.49|12357.49|12395.46|12395.46|12357.49|12357.49|0
1661175300000|2022-08-22 13:35:00|12355.5|12355.5|12362.54|12362.54|12368.51|12368.51|12350.6|12350.6|0
1661175600000|2022-08-22 13:40:00|12363.87|12363.87|12398.95|12398.95|12404.91|12404.91|12363.87|12363.87|0
1661175900000|2022-08-22 13:45:00|12400.03|12400.03|12373.77|12373.77|12400.03|12400.03|12369.27|12369.27|0
1661176200000|2022-08-22 13:50:00|12373.35|12373.35|12378.12|12378.12|12378.12|12378.12|12367.55|12367.55|0
1661176500000|2022-08-22 13:55:00|12382.1|12382.1|12389.49|12389.49|12399.34|12399.34|12382.1|12382.1|0
1661176800000|2022-08-22 14:00:00|12388.41|12388.41|12392.79|12392.79|12394.12|12394.12|12380.1|12380.1|0
1661177100000|2022-08-22 14:05:00|12394.78|12394.78|12391.86|12391.86|12400.75|12400.75|12385.87|12385.87|0
1661177400000|2022-08-22 14:10:00|12390.64|12390.64|12381.89|12381.89|12396.66|12396.66|12381.89|12381.89|0
1661177700000|2022-08-22 14:15:00|12383.88|12383.88|12380.51|12380.51|12384.29|12384.29|12377.39|12377.39|0
1661178000000|2022-08-22 14:20:00|12381.13|12381.13|12371.12|12371.12|12381.13|12381.13|12371.12|12371.12|0
1661178300000|2022-08-22 14:25:00|12370.51|12370.51|12366.96|12366.96|12372.27|12372.27|12356.97|12356.97|0
1661178600000|2022-08-22 14:30:00|12364.97|12364.97|12368.8|12368.8|12374.79|12374.79|12360.31|12360.31|0
1661178900000|2022-08-22 14:35:00|12370.79|12370.79|12375.78|12375.78|12384.57|12384.57|12370.79|12370.79|0
1661179200000|2022-08-22 14:40:00|12377.77|12377.77|12373.16|12373.16|12379.05|12379.05|12371.78|12371.78|0
1661179500000|2022-08-22 14:45:00|12375.15|12375.15|12366.63|12366.63|12379.95|12379.95|12363.2|12363.2|0
1661179800000|2022-08-22 14:50:00|12364.65|12364.65|12354.35|12354.35|12368.88|12368.88|12352.36|12352.36|0
1661180100000|2022-08-22 14:55:00|12352.36|12352.36|12340.33|12340.33|12352.36|12352.36|12333.04|12333.04|0
1661180400000|2022-08-22 15:00:00|12342.32|12342.32|12355.17|12355.17|12355.17|12355.17|12342.32|12342.32|0
1661180700000|2022-08-22 15:05:00|12354.9|12354.9|12353.9|12353.9|12360.16|12360.16|12353.9|12353.9|0
1661181000000|2022-08-22 15:10:00|12355.23|12355.23|12368.14|12368.14|12368.14|12368.14|12351.59|12351.59|0
1661181300000|2022-08-22 15:15:00|12366.81|12366.81|12373.9|12373.9|12375.32|12375.32|12366.81|12366.81|0
1661181600000|2022-08-22 15:20:00|12375.23|12375.23|12370.17|12370.17|12380.08|12380.08|12370.17|12370.17|0
1661181900000|2022-08-22 15:25:00|12369.9|12369.9|12321.28|12321.28|12369.9|12369.9|12311.31|12311.31|0
1661238900000|2022-08-23 07:15:00|12297.25|12297.25|12322.16|12322.16|12342.05|12342.05|12288.59|12288.59|0
1661239200000|2022-08-23 07:20:00|12332.84|12332.84|12336.56|12336.56|12345.74|12345.74|12332.84|12332.84|0
1661239500000|2022-08-23 07:25:00|12346.5|12346.5|12362.05|12362.05|12362.05|12362.05|12341.45|12341.45|0
1661239800000|2022-08-23 07:30:00|12363.38|12363.38|12294.06|12294.06|12363.38|12363.38|12294.06|12294.06|0
1661240100000|2022-08-23 07:35:00|12298.04|12298.04|12253.53|12253.53|12298.04|12298.04|12253.53|12253.53|0
1661240400000|2022-08-23 07:40:00|12256.2|12256.2|12240.12|12240.12|12259.64|12259.64|12240.12|12240.12|0
1661240700000|2022-08-23 07:45:00|12243.22|12243.22|12253.36|12253.36|12269.3|12269.3|12241.23|12241.23|0
1661241000000|2022-08-23 07:50:00|12252.82|12252.82|12237.84|12237.84|12252.82|12252.82|12221.93|12221.93|0
1661241300000|2022-08-23 07:55:00|12235.86|12235.86|12221.51|12221.51|12235.86|12235.86|12214.61|12214.61|0
1661241600000|2022-08-23 08:00:00|12223.5|12223.5|12225.52|12225.52|12225.52|12225.52|12213.55|12213.55|0
1661241900000|2022-08-23 08:05:00|12227.5|12227.5|12249.25|12249.25|12251.24|12251.24|12227.5|12227.5|0
1661242200000|2022-08-23 08:10:00|12247.26|12247.26|12269.26|12269.26|12279.2|12279.2|12247.26|12247.26|0
1661242500000|2022-08-23 08:15:00|12267.27|12267.27|12259.48|12259.48|12273.33|12273.33|12259.48|12259.48|0
1661242800000|2022-08-23 08:20:00|12257.49|12257.49|12255.36|12255.36|12260.79|12260.79|12246.86|12246.86|0
1661243100000|2022-08-23 08:25:00|12253.37|12253.37|12236.12|12236.12|12253.37|12253.37|12234.13|12234.13|0
1661243400000|2022-08-23 08:30:00|12235.58|12235.58|12225.12|12225.12|12235.58|12235.58|12219.9|12219.9|0
1661243700000|2022-08-23 08:35:00|12231.08|12231.08|12240.25|12240.25|12240.25|12240.25|12231.08|12231.08|0
1661244000000|2022-08-23 08:40:00|12244.23|12244.23|12236.89|12236.89|12250.81|12250.81|12236.89|12236.89|0
1661244300000|2022-08-23 08:45:00|12235.55|12235.55|12219.03|12219.03|12235.55|12235.55|12212.11|12212.11|0
1661244600000|2022-08-23 08:50:00|12218.49|12218.49|12208.66|12208.66|12220.48|12220.48|12205.99|12205.99|0
1661244900000|2022-08-23 08:55:00|12216.62|12216.62|12210.24|12210.24|12216.62|12216.62|12210.24|12210.24|0
1661245200000|2022-08-23 09:00:00|12206.26|12206.26|12214.39|12214.39|12214.39|12214.39|12198.82|12198.82|0
1661245500000|2022-08-23 09:05:00|12214.18|12214.18|12221.48|12221.48|12221.48|12221.48|12214.18|12214.18|0
1661245800000|2022-08-23 09:10:00|12223.47|12223.47|12207|12207|12223.47|12223.47|12207|12207|0
1661246100000|2022-08-23 09:15:00|12201.03|12201.03|12199.79|12199.79|12203.02|12203.02|12199.79|12199.79|0
1661246400000|2022-08-23 09:20:00|12198.46|12198.46|12174.84|12174.84|12198.46|12198.46|12174.84|12174.84|0
1661246700000|2022-08-23 09:25:00|12172.41|12172.41|12154.77|12154.77|12172.41|12172.41|12154.77|12154.77|0
1661247000000|2022-08-23 09:30:00|12158.75|12158.75|12158.09|12158.09|12160.08|12160.08|12152.13|12152.13|0
1661247300000|2022-08-23 09:35:00|12156.27|12156.27|12143.27|12143.27|12156.27|12156.27|12143|12143|0
1661247600000|2022-08-23 09:40:00|12145.43|12145.43|12147.73|12147.73|12149.07|12149.07|12139.12|12139.12|0
1661247900000|2022-08-23 09:45:00|12148.27|12148.27|12167.16|12167.16|12167.16|12167.16|12148.27|12148.27|0
1661248200000|2022-08-23 09:50:00|12168.99|12168.99|12171.85|12171.85|12173.84|12173.84|12167|12167|0
1661248500000|2022-08-23 09:55:00|12173.84|12173.84|12183.81|12183.81|12185.8|12185.8|12173.84|12173.84|0
1661248800000|2022-08-23 10:00:00|12189.78|12189.78|12198.75|12198.75|12202.08|12202.08|12175.85|12175.85|0
1661249100000|2022-08-23 10:05:00|12198.15|12198.15|12210.08|12210.08|12210.08|12210.08|12198.15|12198.15|0
1661249400000|2022-08-23 10:10:00|12206.1|12206.1|12203.75|12203.75|12213.72|12213.72|12201.11|12201.11|0
1661249700000|2022-08-23 10:15:00|12207.76|12207.76|12195.33|12195.33|12211.05|12211.05|12194|12194|0
1661250000000|2022-08-23 10:20:00|12192.66|12192.66|12171.95|12171.95|12192.66|12192.66|12171.95|12171.95|0
1661250300000|2022-08-23 10:25:00|12168.91|12168.91|12166.31|12166.31|12168.91|12168.91|12165.23|12165.23|0
1661250600000|2022-08-23 10:30:00|12168.17|12168.17|12178.07|12178.07|12179.15|12179.15|12167.35|12167.35|0
1661250900000|2022-08-23 10:35:00|12176.73|12176.73|12180.55|12180.55|12182.05|12182.05|12176.73|12176.73|0
1661251200000|2022-08-23 10:40:00|12184.53|12184.53|12192.35|12192.35|12194.34|12194.34|12184.53|12184.53|0
1661251500000|2022-08-23 10:45:00|12186.38|12186.38|12170.82|12170.82|12186.38|12186.38|12170.82|12170.82|0
1661251800000|2022-08-23 10:50:00|12164.85|12164.85|12152.71|12152.71|12164.85|12164.85|12151.01|12151.01|0
1661252100000|2022-08-23 10:55:00|12150.89|12150.89|12157.74|12157.74|12160.29|12160.29|12149.67|12149.67|0
1661252400000|2022-08-23 11:00:00|12156.41|12156.41|12149.06|12149.06|12156.41|12156.41|12149.06|12149.06|0
1661252700000|2022-08-23 11:05:00|12145.08|12145.08|12140.27|12140.27|12145.53|12145.53|12134.99|12134.99|0
1661253000000|2022-08-23 11:10:00|12141.6|12141.6|12146.58|12146.58|12147.89|12147.89|12141.6|12141.6|0
1661253300000|2022-08-23 11:15:00|12143.91|12143.91|12140.66|12140.66|12143.91|12143.91|12139.25|12139.25|0
1661253600000|2022-08-23 11:20:00|12142.65|12142.65|12145.9|12145.9|12150.6|12150.6|12142.65|12142.65|0
1661253900000|2022-08-23 11:25:00|12144.56|12144.56|12147.87|12147.87|12149.2|12149.2|12143.86|12143.86|0
1661254200000|2022-08-23 11:30:00|12149.08|12149.08|12137.74|12137.74|12152.84|12152.84|12137.74|12137.74|0
1661254500000|2022-08-23 11:35:00|12138.96|12138.96|12145.7|12145.7|12145.7|12145.7|12137.74|12137.74|0
1661254800000|2022-08-23 11:40:00|12143.71|12143.71|12145.58|12145.58|12145.58|12145.58|12143.71|12143.71|0
1661255100000|2022-08-23 11:45:00|12146.12|12146.12|12150.13|12150.13|12150.13|12150.13|12144.18|12144.18|0
1661255400000|2022-08-23 11:50:00|12151.95|12151.95|12161.71|12161.71|12162.37|12162.37|12151.34|12151.34|0
1661255700000|2022-08-23 11:55:00|12159.72|12159.72|12170.12|12170.12|12170.12|12170.12|12159.72|12159.72|0
1661256000000|2022-08-23 12:00:00|12175.46|12175.46|12160.36|12160.36|12175.46|12175.46|12160.36|12160.36|0
1661256300000|2022-08-23 12:05:00|12159.82|12159.82|12159.58|12159.58|12161.15|12161.15|12158.49|12158.49|0
1661256600000|2022-08-23 12:10:00|12153.61|12153.61|12148.39|12148.39|12153.61|12153.61|12146.94|12146.94|0
1661256900000|2022-08-23 12:15:00|12149|12149|12162.93|12162.93|12162.93|12162.93|12146.94|12146.94|0
1661257200000|2022-08-23 12:20:00|12158.92|12158.92|12159.02|12159.02|12161.01|12161.01|12157.03|12157.03|0
1661257500000|2022-08-23 12:25:00|12160.36|12160.36|12173.44|12173.44|12173.63|12173.63|12159.51|12159.51|0
1661257800000|2022-08-23 12:30:00|12174.72|12174.72|12160.03|12160.03|12174.72|12174.72|12160.03|12160.03|0
1661258100000|2022-08-23 12:35:00|12158.69|12158.69|12147.96|12147.96|12159.82|12159.82|12147.55|12147.55|0
1661258400000|2022-08-23 12:40:00|12147.35|12147.35|12160.19|12160.19|12160.19|12160.19|12147.35|12147.35|0
1661258700000|2022-08-23 12:45:00|12156.54|12156.54|12152.19|12152.19|12156.54|12156.54|12148.68|12148.68|0
1661259000000|2022-08-23 12:50:00|12150.86|12150.86|12155.48|12155.48|12155.48|12155.48|12143.68|12143.68|0
1661259300000|2022-08-23 12:55:00|12153.49|12153.49|12148.21|12148.21|12153.49|12153.49|12143.71|12143.71|0
1661259600000|2022-08-23 13:00:00|12146.38|12146.38|12148.5|12148.5|12151.82|12151.82|12145.7|12145.7|0
1661259900000|2022-08-23 13:05:00|12147.28|12147.28|12165.55|12165.55|12166.89|12166.89|12142.74|12142.74|0
1661260200000|2022-08-23 13:10:00|12162.89|12162.89|12151.64|12151.64|12164.61|12164.61|12144.72|12144.72|0
1661260500000|2022-08-23 13:15:00|12153.29|12153.29|12163.15|12163.15|12171.83|12171.83|12153.29|12153.29|0
1661260800000|2022-08-23 13:20:00|12162.54|12162.54|12179.47|12179.47|12180.01|12180.01|12160.13|12160.13|0
1661261100000|2022-08-23 13:25:00|12180.07|12180.07|12175.48|12175.48|12180.07|12180.07|12171.5|12171.5|0
1661261400000|2022-08-23 13:30:00|12179.45|12179.45|12178.54|12178.54|12180.53|12180.53|12169.95|12169.95|0
1661261700000|2022-08-23 13:35:00|12179.87|12179.87|12150.26|12150.26|12183.85|12183.85|12148.71|12148.71|0
1661262000000|2022-08-23 13:40:00|12154.24|12154.24|12140.79|12140.79|12154.24|12154.24|12140.79|12140.79|0
1661262300000|2022-08-23 13:45:00|12144.76|12144.76|12177.47|12177.47|12177.58|12177.58|12144.76|12144.76|0
1661262600000|2022-08-23 13:50:00|12181.45|12181.45|12190.21|12190.21|12194.88|12194.88|12179.97|12179.97|0
1661262900000|2022-08-23 13:55:00|12192.2|12192.2|12174.1|12174.1|12195.52|12195.52|12174.1|12174.1|0
1661263200000|2022-08-23 14:00:00|12173.49|12173.49|12164.33|12164.33|12174.26|12174.26|12158.2|12158.2|0
1661263500000|2022-08-23 14:05:00|12166.32|12166.32|12205.18|12205.18|12205.18|12205.18|12166.32|12166.32|0
1661263800000|2022-08-23 14:10:00|12207.17|12207.17|12207.52|12207.52|12217.49|12217.49|12201.53|12201.53|0
1661264100000|2022-08-23 14:15:00|12203.54|12203.54|12192.47|12192.47|12203.54|12203.54|12192.47|12192.47|0
1661264400000|2022-08-23 14:20:00|12198.44|12198.44|12196.96|12196.96|12218.14|12218.14|12196.96|12196.96|0
1661264700000|2022-08-23 14:25:00|12195.75|12195.75|12170.3|12170.3|12195.75|12195.75|12170.3|12170.3|0
1661265000000|2022-08-23 14:30:00|12166.3|12166.3|12199.33|12199.33|12199.33|12199.33|12166.3|12166.3|0
1661265300000|2022-08-23 14:35:00|12201.32|12201.32|12185.35|12185.35|12201.32|12201.32|12185.35|12185.35|0
1661265600000|2022-08-23 14:40:00|12184.01|12184.01|12180.26|12180.26|12184.01|12184.01|12176.23|12176.23|0
1661265900000|2022-08-23 14:45:00|12186.23|12186.23|12187.52|12187.52|12187.52|12187.52|12182.2|12182.2|0
1661266200000|2022-08-23 14:50:00|12188.34|12188.34|12141.61|12141.61|12189.07|12189.07|12141.61|12141.61|0
1661266500000|2022-08-23 14:55:00|12143.6|12143.6|12132.24|12132.24|12145.59|12145.59|12132.24|12132.24|0
1661266800000|2022-08-23 15:00:00|12134.23|12134.23|12130.04|12130.04|12134.23|12134.23|12118.68|12118.68|0
1661267100000|2022-08-23 15:05:00|12128.7|12128.7|12151.74|12151.74|12153.73|12153.73|12128.7|12128.7|0
1661267400000|2022-08-23 15:10:00|12149.76|12149.76|12165.34|12165.34|12165.34|12165.34|12149.76|12149.76|0
1661267700000|2022-08-23 15:15:00|12166.15|12166.15|12164.37|12164.37|12170.58|12170.58|12162.06|12162.06|0
1661268000000|2022-08-23 15:20:00|12166.36|12166.36|12156.09|12156.09|12166.9|12166.9|12151.67|12151.67|0
1661268300000|2022-08-23 15:25:00|12155.48|12155.48|12135.7|12135.7|12155.48|12155.48|12135.7|12135.7|0
1661325300000|2022-08-24 07:15:00|12170.04|12170.04|12147.8|12147.8|12170.04|12170.04|12147.23|12147.23|0
1661325600000|2022-08-24 07:20:00|12141.83|12141.83|12120.56|12120.56|12147.8|12147.8|12105.93|12105.93|0
1661325900000|2022-08-24 07:25:00|12110.85|12110.85|12113.93|12113.93|12115.92|12115.92|12108.83|12108.83|0
1661326200000|2022-08-24 07:30:00|12115.15|12115.15|12033.47|12033.47|12115.15|12115.15|12033.47|12033.47|0
1661326500000|2022-08-24 07:35:00|12029.49|12029.49|12048.51|12048.51|12048.51|12048.51|12017.62|12017.62|0
1661326800000|2022-08-24 07:40:00|12049.59|12049.59|12058.35|12058.35|12083.45|12083.45|12049.59|12049.59|0
1661327100000|2022-08-24 07:45:00|12064.31|12064.31|12064.78|12064.78|12072.06|12072.06|12062.12|12062.12|0
1661327400000|2022-08-24 07:50:00|12064.24|12064.24|12060.77|12060.77|12065.62|12065.62|12058.1|12058.1|0
1661327700000|2022-08-24 07:55:00|12066.74|12066.74|12058.13|12058.13|12066.74|12066.74|12055.81|12055.81|0
1661328000000|2022-08-24 08:00:00|12056.8|12056.8|12073.68|12073.68|12076.35|12076.35|12056.8|12056.8|0
1661328300000|2022-08-24 08:05:00|12083.62|12083.62|12090.45|12090.45|12094.42|12094.42|12082.56|12082.56|0
1661328600000|2022-08-24 08:10:00|12091.66|12091.66|12124.11|12124.11|12124.11|12124.11|12091.66|12091.66|0
1661328900000|2022-08-24 08:15:00|12122.78|12122.78|12116.8|12116.8|12122.78|12122.78|12107.09|12107.09|0
1661329200000|2022-08-24 08:20:00|12115.98|12115.98|12127.31|12127.31|12127.31|12127.31|12113.31|12113.31|0
1661329500000|2022-08-24 08:25:00|12129.13|12129.13|12131.12|12131.12|12131.12|12131.12|12129.13|12129.13|0
1661329800000|2022-08-24 08:30:00|12135.1|12135.1|12155.99|12155.99|12157.37|12157.37|12135.1|12135.1|0
1661330100000|2022-08-24 08:35:00|12153.32|12153.32|12153.99|12153.99|12157.47|12157.47|12151.34|12151.34|0
1661330400000|2022-08-24 08:40:00|12144.05|12144.05|12148.94|12148.94|12155.98|12155.98|12144.05|12144.05|0
1661330700000|2022-08-24 08:45:00|12147.6|12147.6|12144.42|12144.42|12150.13|12150.13|12144.42|12144.42|0
1661331000000|2022-08-24 08:50:00|12143.09|12143.09|12154|12154|12154|12154|12139.8|12139.8|0
1661331300000|2022-08-24 08:55:00|12152.01|12152.01|12161.53|12161.53|12161.53|12161.53|12148.03|12148.03|0
1661331600000|2022-08-24 09:00:00|12163.52|12163.52|12186.14|12186.14|12186.14|12186.14|12163.52|12163.52|0
1661331900000|2022-08-24 09:05:00|12198.07|12198.07|12206.37|12206.37|12206.37|12206.37|12192.76|12192.76|0
1661332200000|2022-08-24 09:10:00|12207.7|12207.7|12199.2|12199.2|12207.7|12207.7|12195.23|12195.23|0
1661332500000|2022-08-24 09:15:00|12199.74|12199.74|12179.61|12179.61|12199.74|12199.74|12175.6|12175.6|0
1661332800000|2022-08-24 09:20:00|12183.58|12183.58|12187.56|12187.56|12187.56|12187.56|12183.58|12183.58|0
1661333100000|2022-08-24 09:25:00|12186.95|12186.95|12178.29|12178.29|12186.95|12186.95|12178.29|12178.29|0
1661333400000|2022-08-24 09:30:00|12177.75|12177.75|12144|12144|12177.75|12177.75|12142.32|12142.32|0
1661333700000|2022-08-24 09:35:00|12141.33|12141.33|12147.5|12147.5|12149.62|12149.62|12139.68|12139.68|0
1661334000000|2022-08-24 09:40:00|12143.52|12143.52|12160.51|12160.51|12162.5|12162.5|12143.52|12143.52|0
1661334300000|2022-08-24 09:45:00|12158.52|12158.52|12110.25|12110.25|12158.52|12158.52|12110.25|12110.25|0
1661334600000|2022-08-24 09:50:00|12109.17|12109.17|12124.64|12124.64|12124.64|12124.64|12109.17|12109.17|0
1661334900000|2022-08-24 09:55:00|12123.61|12123.61|12139.31|12139.31|12141.3|12141.3|12123.4|12123.4|0
1661335200000|2022-08-24 10:00:00|12141.3|12141.3|12155.91|12155.91|12155.91|12155.91|12141.3|12141.3|0
1661335500000|2022-08-24 10:05:00|12156.51|12156.51|12156.28|12156.28|12164.91|12164.91|12150.99|12150.99|0
1661335800000|2022-08-24 10:10:00|12156.82|12156.82|12164.78|12164.78|12166.77|12166.77|12156.82|12156.82|0
1661336100000|2022-08-24 10:15:00|12158.81|12158.81|12156.94|12156.94|12164.12|12164.12|12156.82|12156.82|0
1661336400000|2022-08-24 10:20:00|12158.27|12158.27|12171.29|12171.29|12177.25|12177.25|12158.27|12158.27|0
1661336700000|2022-08-24 10:25:00|12169.3|12169.3|12175.46|12175.46|12175.46|12175.46|12167.14|12167.14|0
1661337000000|2022-08-24 10:30:00|12177.45|12177.45|12176.37|12176.37|12181.43|12181.43|12176.37|12176.37|0
1661337300000|2022-08-24 10:35:00|12180.35|12180.35|12173.7|12173.7|12180.35|12180.35|12173.7|12173.7|0
1661337600000|2022-08-24 10:40:00|12175.69|12175.69|12175.2|12175.2|12175.69|12175.69|12169.89|12169.89|0
1661337900000|2022-08-24 10:45:00|12171.22|12171.22|12166.7|12166.7|12173.35|12173.35|12162.73|12162.73|0
1661338200000|2022-08-24 10:50:00|12168.69|12168.69|12173.51|12173.51|12173.51|12173.51|12168.69|12168.69|0
1661338500000|2022-08-24 10:55:00|12177.48|12177.48|12180.55|12180.55|12184.53|12184.53|12177.48|12177.48|0
1661338800000|2022-08-24 11:00:00|12178.73|12178.73|12173.84|12173.84|12179.94|12179.94|12173.3|12173.3|0
1661339100000|2022-08-24 11:05:00|12175.96|12175.96|12183.92|12183.92|12183.92|12183.92|12173.41|12173.41|0
1661339400000|2022-08-24 11:10:00|12185|12185|12189.24|12189.24|12191.23|12191.23|12185|12185|0
1661339700000|2022-08-24 11:15:00|12185.26|12185.26|12178.35|12178.35|12185.26|12185.26|12175.94|12175.94|0
1661340000000|2022-08-24 11:20:00|12179.68|12179.68|12181.02|12181.02|12181.02|12181.02|12179.68|12179.68|0
1661340300000|2022-08-24 11:25:00|12184.99|12184.99|12179.73|12179.73|12185.91|12185.91|12179.73|12179.73|0
1661340600000|2022-08-24 11:30:00|12177.06|12177.06|12177.03|12177.03|12177.06|12177.06|12173.05|12173.05|0
1661340900000|2022-08-24 11:35:00|12173.05|12173.05|12177.29|12177.29|12179.73|12179.73|12173.05|12173.05|0
1661341200000|2022-08-24 11:40:00|12176.69|12176.69|12184.73|12184.73|12185.34|12185.34|12175.56|12175.56|0
1661341500000|2022-08-24 11:45:00|12186.07|12186.07|12197.68|12197.68|12199.13|12199.13|12184.08|12184.08|0
1661341800000|2022-08-24 11:50:00|12196.6|12196.6|12199.27|12199.27|12199.27|12199.27|12196.6|12196.6|0
1661342100000|2022-08-24 11:55:00|12198.05|12198.05|12211.54|12211.54|12211.54|12211.54|12198.05|12198.05|0
1661342400000|2022-08-24 12:00:00|12212.87|12212.87|12225.44|12225.44|12225.44|12225.44|12212.87|12212.87|0
1661342700000|2022-08-24 12:05:00|12231.41|12231.41|12229.42|12229.42|12231.41|12231.41|12223.45|12223.45|0
1661343000000|2022-08-24 12:10:00|12228.34|12228.34|12232.93|12232.93|12232.93|12232.93|12218.39|12218.39|0
1661343300000|2022-08-24 12:15:00|12238.9|12238.9|12222.45|12222.45|12238.9|12238.9|12222.45|12222.45|0
1661343600000|2022-08-24 12:20:00|12221.41|12221.41|12230.18|12230.18|12230.18|12230.18|12221.41|12221.41|0
1661343900000|2022-08-24 12:25:00|12234.15|12234.15|12234.15|12234.15|12234.15|12234.15|12234.15|12234.15|0
1661344200000|2022-08-24 12:30:00|12231.48|12231.48|12236|12236|12238.17|12238.17|12230.21|12230.21|0
1661344500000|2022-08-24 12:35:00|12234.97|12234.97|12219.91|12219.91|12234.97|12234.97|12219.73|12219.73|0
1661344800000|2022-08-24 12:40:00|12221.24|12221.24|12211.62|12211.62|12221.9|12221.9|12211.41|12211.41|0
1661345100000|2022-08-24 12:45:00|12213.61|12213.61|12216.26|12216.26|12218.25|12218.25|12202.98|12202.98|0
1661345400000|2022-08-24 12:50:00|12214.93|12214.93|12215.09|12215.09|12218.91|12218.91|12214.93|12214.93|0
1661345700000|2022-08-24 12:55:00|12215.7|12215.7|12219.18|12219.18|12221.46|12221.46|12215.7|12215.7|0
1661346000000|2022-08-24 13:00:00|12220.52|12220.52|12220.52|12220.52|12222.51|12222.51|12218.53|12218.53|0
1661346300000|2022-08-24 13:05:00|12219.91|12219.91|12216.98|12216.98|12219.91|12219.91|12210.33|12210.33|0
1661346600000|2022-08-24 13:10:00|12218.97|12218.97|12214.99|12214.99|12218.97|12218.97|12213.66|12213.66|0
1661346900000|2022-08-24 13:15:00|12211.01|12211.01|12216.61|12216.61|12216.61|12216.61|12211.01|12211.01|0
1661347200000|2022-08-24 13:20:00|12216|12216|12232.83|12232.83|12232.83|12232.83|12216|12216|0
1661347500000|2022-08-24 13:25:00|12230.84|12230.84|12225.85|12225.85|12231.26|12231.26|12223.01|12223.01|0
1661347800000|2022-08-24 13:30:00|12223.86|12223.86|12205.33|12205.33|12226.28|12226.28|12205.33|12205.33|0
1661348100000|2022-08-24 13:35:00|12207.32|12207.32|12247.87|12247.87|12247.87|12247.87|12203.34|12203.34|0
1661348400000|2022-08-24 13:40:00|12250.54|12250.54|12257.65|12257.65|12257.65|12257.65|12248.55|12248.55|0
1661348700000|2022-08-24 13:45:00|12255.66|12255.66|12232.05|12232.05|12255.66|12255.66|12232.05|12232.05|0
1661349000000|2022-08-24 13:50:00|12230.97|12230.97|12244.35|12244.35|12244.35|12244.35|12225.04|12225.04|0
1661349300000|2022-08-24 13:55:00|12244.89|12244.89|12244.82|12244.82|12244.89|12244.89|12232.93|12232.93|0
1661349600000|2022-08-24 14:00:00|12242.83|12242.83|12218.07|12218.07|12242.83|12242.83|12218.07|12218.07|0
1661349900000|2022-08-24 14:05:00|12202.16|12202.16|12208.53|12208.53|12211.43|12211.43|12198.78|12198.78|0
1661350200000|2022-08-24 14:10:00|12209.87|12209.87|12219.52|12219.52|12222.85|12222.85|12209.87|12209.87|0
1661350500000|2022-08-24 14:15:00|12221.51|12221.51|12235.96|12235.96|12235.96|12235.96|12217.53|12217.53|0
1661350800000|2022-08-24 14:20:00|12236.39|12236.39|12233.21|12233.21|12239|12239|12231.02|12231.02|0
1661351100000|2022-08-24 14:25:00|12237.19|12237.19|12230.38|12230.38|12242.34|12242.34|12230.38|12230.38|0
1661351400000|2022-08-24 14:30:00|12228.39|12228.39|12245.79|12245.79|12245.79|12245.79|12226.4|12226.4|0
1661351700000|2022-08-24 14:35:00|12247.12|12247.12|12240.06|12240.06|12255.1|12255.1|12240.06|12240.06|0
1661352000000|2022-08-24 14:40:00|12239.52|12239.52|12235.05|12235.05|12241.17|12241.17|12235.05|12235.05|0
1661352300000|2022-08-24 14:45:00|12235.66|12235.66|12230.17|12230.17|12235.66|12235.66|12227.16|12227.16|0
1661352600000|2022-08-24 14:50:00|12236.13|12236.13|12222.87|12222.87|12236.13|12236.13|12222.87|12222.87|0
1661352900000|2022-08-24 14:55:00|12224.85|12224.85|12228.83|12228.83|12230.82|12230.82|12224.85|12224.85|0
1661353200000|2022-08-24 15:00:00|12230.82|12230.82|12244.86|12244.86|12245.99|12245.99|12230.82|12230.82|0
1661353500000|2022-08-24 15:05:00|12242.87|12242.87|12247.66|12247.66|12247.66|12247.66|12242.87|12242.87|0
1661353800000|2022-08-24 15:10:00|12248.27|12248.27|12265.48|12265.48|12265.48|12265.48|12248.27|12248.27|0
1661354100000|2022-08-24 15:15:00|12266.02|12266.02|12281.46|12281.46|12290.7|12290.7|12266.02|12266.02|0
1661354400000|2022-08-24 15:20:00|12280.92|12280.92|12283.3|12283.3|12286.46|12286.46|12280.92|12280.92|0
1661354700000|2022-08-24 15:25:00|12281.96|12281.96|12283.1|12283.1|12290.77|12290.77|12277.77|12277.77|0
1661411700000|2022-08-25 07:15:00|12329.55|12329.55|12330.32|12330.32|12333.66|12333.66|12324.85|12324.85|0
1661412000000|2022-08-25 07:20:00|12332.02|12332.02|12342.04|12342.04|12346.43|12346.43|12331.59|12331.59|0
1661412300000|2022-08-25 07:25:00|12341.62|12341.62|12320.2|12320.2|12341.62|12341.62|12320.2|12320.2|0
1661412600000|2022-08-25 07:30:00|12313.53|12313.53|12280.98|12280.98|12315.52|12315.52|12280.98|12280.98|0
1661412900000|2022-08-25 07:35:00|12282.6|12282.6|12295.51|12295.51|12295.51|12295.51|12273.1|12273.1|0
1661413200000|2022-08-25 07:40:00|12296.05|12296.05|12302.03|12302.03|12306.01|12306.01|12296.05|12296.05|0
1661413500000|2022-08-25 07:45:00|12303.3|12303.3|12305.04|12305.04|12306.37|12306.37|12303.3|12303.3|0
1661413800000|2022-08-25 07:50:00|12309.91|12309.91|12314.92|12314.92|12314.92|12314.92|12308.25|12308.25|0
1661414100000|2022-08-25 07:55:00|12318.9|12318.9|12332.57|12332.57|12332.57|12332.57|12318.9|12318.9|0
1661414400000|2022-08-25 08:00:00|12336.55|12336.55|12318.22|12318.22|12338.54|12338.54|12318.22|12318.22|0
1661414700000|2022-08-25 08:05:00|12314.24|12314.24|12321.5|12321.5|12322.2|12322.2|12314.24|12314.24|0
1661415000000|2022-08-25 08:10:00|12324.17|12324.17|12324.71|12324.71|12327.38|12327.38|12324.17|12324.17|0
1661415300000|2022-08-25 08:15:00|12322.04|12322.04|12311.93|12311.93|12322.04|12322.04|12306.21|12306.21|0
1661415600000|2022-08-25 08:20:00|12313.01|12313.01|12311.33|12311.33|12319.29|12319.29|12311.33|12311.33|0
1661415900000|2022-08-25 08:25:00|12317.3|12317.3|12311.31|12311.31|12317.3|12317.3|12311.31|12311.31|0
1661416200000|2022-08-25 08:30:00|12310.23|12310.23|12329.19|12329.19|12329.19|12329.19|12310.23|12310.23|0
1661416500000|2022-08-25 08:35:00|12327.86|12327.86|12321.89|12321.89|12327.86|12327.86|12321.89|12321.89|0
1661416800000|2022-08-25 08:40:00|12323.23|12323.23|12326.18|12326.18|12326.18|12326.18|12323.23|12323.23|0
1661417100000|2022-08-25 08:45:00|12328.17|12328.17|12330|12330|12330|12330|12328.17|12328.17|0
1661417400000|2022-08-25 08:50:00|12328.66|12328.66|12323.54|12323.54|12331.33|12331.33|12323.54|12323.54|0
1661417700000|2022-08-25 08:55:00|12320.84|12320.84|12317.05|12317.05|12322.83|12322.83|12317.05|12317.05|0
1661418000000|2022-08-25 09:00:00|12318.38|12318.38|12307.45|12307.45|12318.38|12318.38|12307.45|12307.45|0
1661418300000|2022-08-25 09:05:00|12309.44|12309.44|12310.23|12310.23|12310.65|12310.65|12308.22|12308.22|0
1661418600000|2022-08-25 09:10:00|12302.27|12302.27|12300.14|12300.14|12302.27|12302.27|12296.96|12296.96|0
1661418900000|2022-08-25 09:15:00|12290.2|12290.2|12289.59|12289.59|12290.2|12290.2|12289.59|12289.59|0
1661419200000|2022-08-25 09:20:00|12287.6|12287.6|12286.27|12286.27|12287.6|12287.6|12286.27|12286.27|0
1661419500000|2022-08-25 09:25:00|12285.73|12285.73|12266.2|12266.2|12286.27|12286.27|12266.2|12266.2|0
1661419800000|2022-08-25 09:30:00|12265.59|12265.59|12244.56|12244.56|12265.59|12265.59|12242.86|12242.86|0
1661420100000|2022-08-25 09:35:00|12245.18|12245.18|12238.67|12238.67|12245.18|12245.18|12236.08|12236.08|0
1661420400000|2022-08-25 09:40:00|12241.34|12241.34|12235.8|12235.8|12241.34|12241.34|12235.8|12235.8|0
1661420700000|2022-08-25 09:45:00|12234.58|12234.58|12201.04|12201.04|12234.58|12234.58|12197.8|12197.8|0
1661421000000|2022-08-25 09:50:00|12200.5|12200.5|12195.92|12195.92|12204.5|12204.5|12187.42|12187.42|0
1661421300000|2022-08-25 09:55:00|12198.59|12198.59|12202.33|12202.33|12206.31|12206.31|12198.59|12198.59|0
1661421600000|2022-08-25 10:00:00|12205|12205|12205.43|12205.43|12206.88|12206.88|12204.89|12204.89|0
1661421900000|2022-08-25 10:05:00|12204.09|12204.09|12202.1|12202.1|12204.09|12204.09|12202.1|12202.1|0
1661422200000|2022-08-25 10:10:00|12199.67|12199.67|12212.94|12212.94|12212.94|12212.94|12199.67|12199.67|0
1661422500000|2022-08-25 10:15:00|12211.86|12211.86|12212.54|12212.54|12212.54|12212.54|12209.87|12209.87|0
1661422800000|2022-08-25 10:20:00|12218.5|12218.5|12222.08|12222.08|12222.99|12222.99|12218.5|12218.5|0
1661423100000|2022-08-25 10:25:00|12224.07|12224.07|12222.1|12222.1|12228.07|12228.07|12222.1|12222.1|0
1661423400000|2022-08-25 10:30:00|12228.07|12228.07|12235.37|12235.37|12235.37|12235.37|12228.07|12228.07|0
1661423700000|2022-08-25 10:35:00|12231.39|12231.39|12232.3|12232.3|12232.3|12232.3|12230.31|12230.31|0
1661424000000|2022-08-25 10:40:00|12234.29|12234.29|12232.96|12232.96|12234.29|12234.29|12232.96|12232.96|0
1661424300000|2022-08-25 10:45:00|12234.94|12234.94|12238.92|12238.92|12241.47|12241.47|12234.94|12234.94|0
1661424600000|2022-08-25 10:50:00|12241.59|12241.59|12239.6|12239.6|12243.58|12243.58|12237.61|12237.61|0
1661424900000|2022-08-25 10:55:00|12239.06|12239.06|12239.86|12239.86|12241.19|12241.19|12238.52|12238.52|0
1661425200000|2022-08-25 11:00:00|12238.52|12238.52|12254.04|12254.04|12256.03|12256.03|12238.52|12238.52|0
1661425500000|2022-08-25 11:05:00|12255.37|12255.37|12250.86|12250.86|12255.37|12255.37|12248.87|12248.87|0
1661425800000|2022-08-25 11:10:00|12252.84|12252.84|12253.69|12253.69|12253.69|12253.69|12251.02|12251.02|0
1661426100000|2022-08-25 11:15:00|12254.9|12254.9|12258.46|12258.46|12264.42|12264.42|12254.48|12254.48|0
1661426400000|2022-08-25 11:20:00|12257.38|12257.38|12250.57|12250.57|12257.38|12257.38|12250.57|12250.57|0
1661426700000|2022-08-25 11:25:00|12247.9|12247.9|12231.83|12231.83|12247.9|12247.9|12231.83|12231.83|0
1661427000000|2022-08-25 11:30:00|12231.22|12231.22|12213.56|12213.56|12231.22|12231.22|12213.56|12213.56|0
1661427300000|2022-08-25 11:35:00|12213.36|12213.36|12218.79|12218.79|12218.79|12218.79|12213.36|12213.36|0
1661427600000|2022-08-25 11:40:00|12220.78|12220.78|12228.03|12228.03|12229.41|12229.41|12220.78|12220.78|0
1661427900000|2022-08-25 11:45:00|12225.48|12225.48|12220.82|12220.82|12225.48|12225.48|12219.49|12219.49|0
1661428200000|2022-08-25 11:50:00|12218.15|12218.15|12214.18|12214.18|12218.15|12218.15|12212.19|12212.19|0
1661428500000|2022-08-25 11:55:00|12213.57|12213.57|12219.89|12219.89|12219.89|12219.89|12213.57|12213.57|0
1661428800000|2022-08-25 12:00:00|12215.91|12215.91|12216.45|12216.45|12216.45|12216.45|12215.91|12215.91|0
1661429100000|2022-08-25 12:05:00|12215.6|12215.6|12215.6|12215.6|12215.6|12215.6|12215.6|12215.6|0
1661429400000|2022-08-25 12:10:00|12214.38|12214.38|12211.71|12211.71|12214.38|12214.38|12211.71|12211.71|0
1661429700000|2022-08-25 12:15:00|12215.69|12215.69|12210.38|12210.38|12215.69|12215.69|12210.38|12210.38|0
1661430000000|2022-08-25 12:20:00|12208.55|12208.55|12208.55|12208.55|12208.55|12208.55|12208.01|12208.01|0
1661430300000|2022-08-25 12:25:00|12207.95|12207.95|12209.61|12209.61|12210.22|12210.22|12207.95|12207.95|0
1661430600000|2022-08-25 12:30:00|12210.22|12210.22|12207.44|12207.44|12210.22|12210.22|12206.9|12206.9|0
1661430900000|2022-08-25 12:35:00|12206.22|12206.22|12205.43|12205.43|12206.22|12206.22|12204.89|12204.89|0
1661431200000|2022-08-25 12:40:00|12201.45|12201.45|12193.16|12193.16|12201.45|12201.45|12193.16|12193.16|0
1661431500000|2022-08-25 12:45:00|12195.15|12195.15|12185.86|12185.86|12195.15|12195.15|12185.86|12185.86|0
1661431800000|2022-08-25 12:50:00|12185.03|12185.03|12193.79|12193.79|12195.78|12195.78|12183.82|12183.82|0
1661432100000|2022-08-25 12:55:00|12195.12|12195.12|12194.11|12194.11|12195.12|12195.12|12193.5|12193.5|0
1661432400000|2022-08-25 13:00:00|12193.57|12193.57|12197.55|12197.55|12203.51|12203.51|12193.57|12193.57|0
1661432700000|2022-08-25 13:05:00|12195.56|12195.56|12188.32|12188.32|12195.56|12195.56|12188.32|12188.32|0
1661433000000|2022-08-25 13:10:00|12190.31|12190.31|12187.1|12187.1|12190.73|12190.73|12186.89|12186.89|0
1661433300000|2022-08-25 13:15:00|12188.43|12188.43|12190.54|12190.54|12190.54|12190.54|12187.81|12187.81|0
1661433600000|2022-08-25 13:20:00|12189.21|12189.21|12188.83|12188.83|12189.21|12189.21|12184.85|12184.85|0
1661433900000|2022-08-25 13:25:00|12184.85|12184.85|12185.45|12185.45|12186.07|12186.07|12178.82|12178.82|0
1661434200000|2022-08-25 13:30:00|12187.44|12187.44|12184.63|12184.63|12187.44|12187.44|12178.43|12178.43|0
1661434500000|2022-08-25 13:35:00|12190.6|12190.6|12183.83|12183.83|12197.17|12197.17|12177.32|12177.32|0
1661434800000|2022-08-25 13:40:00|12184.66|12184.66|12167.5|12167.5|12185.28|12185.28|12166.16|12166.16|0
1661435100000|2022-08-25 13:45:00|12165.51|12165.51|12167.12|12167.12|12182.29|12182.29|12162.53|12162.53|0
1661435400000|2022-08-25 13:50:00|12168.34|12168.34|12202.01|12202.01|12202.01|12202.01|12168.34|12168.34|0
1661435700000|2022-08-25 13:55:00|12203.35|12203.35|12235.04|12235.04|12239.02|12239.02|12203.35|12203.35|0
1661436000000|2022-08-25 14:00:00|12242.99|12242.99|12260.01|12260.01|12260.01|12260.01|12237.03|12237.03|0
1661436300000|2022-08-25 14:05:00|12263.99|12263.99|12267.06|12267.06|12271.04|12271.04|12263.33|12263.33|0
1661436600000|2022-08-25 14:10:00|12271.04|12271.04|12256.58|12256.58|12272.37|12272.37|12251.03|12251.03|0
1661436900000|2022-08-25 14:15:00|12257.92|12257.92|12261.78|12261.78|12265.75|12265.75|12257.8|12257.8|0
1661437200000|2022-08-25 14:20:00|12260.44|12260.44|12296.5|12296.5|12296.5|12296.5|12257.4|12257.4|0
1661437500000|2022-08-25 14:25:00|12298.49|12298.49|12303.22|12303.22|12305.86|12305.86|12291.91|12291.91|0
1661437800000|2022-08-25 14:30:00|12305.89|12305.89|12303.43|12303.43|12318.13|12318.13|12303.43|12303.43|0
1661438100000|2022-08-25 14:35:00|12301.06|12301.06|12316.33|12316.33|12316.53|12316.53|12297.08|12297.08|0
1661438400000|2022-08-25 14:40:00|12316.53|12316.53|12312.65|12312.65|12317.7|12317.7|12311.74|12311.74|0
1661438700000|2022-08-25 14:45:00|12312.85|12312.85|12310.02|12310.02|12312.85|12312.85|12309.2|12309.2|0
1661439000000|2022-08-25 14:50:00|12308.81|12308.81|12285.65|12285.65|12308.81|12308.81|12285.65|12285.65|0
1661439300000|2022-08-25 14:55:00|12287.64|12287.64|12287.92|12287.92|12287.92|12287.92|12284.59|12284.59|0
1661439600000|2022-08-25 15:00:00|12285.93|12285.93|12271.93|12271.93|12285.93|12285.93|12271.72|12271.72|0
1661439900000|2022-08-25 15:05:00|12272.53|12272.53|12264.89|12264.89|12272.53|12272.53|12264.89|12264.89|0
1661440200000|2022-08-25 15:10:00|12262.9|12262.9|12265.67|12265.67|12272.31|12272.31|12262.9|12262.9|0
1661440500000|2022-08-25 15:15:00|12263.68|12263.68|12252.72|12252.72|12267.61|12267.61|12252.72|12252.72|0
1661440800000|2022-08-25 15:20:00|12254.71|12254.71|12243.38|12243.38|12255.33|12255.33|12242.96|12242.96|0
1661441100000|2022-08-25 15:25:00|12241.39|12241.39|12237.74|12237.74|12243.96|12243.96|12236.71|12236.71|0
1661498100000|2022-08-26 07:15:00|12296.43|12296.43|12282.11|12282.11|12314.38|12314.38|12280.1|12280.1|0
1661498400000|2022-08-26 07:20:00|12283.45|12283.45|12296.03|12296.03|12296.03|12296.03|12282.11|12282.11|0
1661498700000|2022-08-26 07:25:00|12298.72|12298.72|12307.35|12307.35|12319.12|12319.12|12294.4|12294.4|0
1661499000000|2022-08-26 07:30:00|12306.75|12306.75|12246.71|12246.71|12306.75|12306.75|12246.71|12246.71|0
1661499300000|2022-08-26 07:35:00|12230.8|12230.8|12237.16|12237.16|12237.16|12237.16|12228.13|12228.13|0
1661499600000|2022-08-26 07:40:00|12231.19|12231.19|12214.11|12214.11|12231.19|12231.19|12214.11|12214.11|0
1661499900000|2022-08-26 07:45:00|12210.13|12210.13|12217.86|12217.86|12217.86|12217.86|12210.13|12210.13|0
1661500200000|2022-08-26 07:50:00|12220.53|12220.53|12221|12221|12229.42|12229.42|12211.71|12211.71|0
1661500500000|2022-08-26 07:55:00|12222.99|12222.99|12218.88|12218.88|12226.84|12226.84|12218.88|12218.88|0
1661500800000|2022-08-26 08:00:00|12217.55|12217.55|12198.49|12198.49|12217.55|12217.55|12197.64|12197.64|0
1661501100000|2022-08-26 08:05:00|12202.49|12202.49|12186.69|12186.69|12202.49|12202.49|12186.69|12186.69|0
1661501400000|2022-08-26 08:10:00|12183.99|12183.99|12185.31|12185.31|12185.85|12185.85|12183.99|12183.99|0
1661501700000|2022-08-26 08:15:00|12189.29|12189.29|12222.38|12222.38|12222.38|12222.38|12187.74|12187.74|0
1661502000000|2022-08-26 08:20:00|12221.77|12221.77|12228.97|12228.97|12228.97|12228.97|12216.67|12216.67|0
1661502300000|2022-08-26 08:25:00|12223.01|12223.01|12224.22|12224.22|12224.22|12224.22|12221.02|12221.02|0
1661502600000|2022-08-26 08:30:00|12220.24|12220.24|12220.43|12220.43|12220.43|12220.43|12210.98|12210.98|0
1661502900000|2022-08-26 08:35:00|12224.41|12224.41|12222.96|12222.96|12232.9|12232.9|12222.96|12222.96|0
1661503200000|2022-08-26 08:40:00|12224.04|12224.04|12224.04|12224.04|12230.01|12230.01|12224.04|12224.04|0
1661503500000|2022-08-26 08:45:00|12225.37|12225.37|12238.39|12238.39|12238.39|12238.39|12225.37|12225.37|0
1661503800000|2022-08-26 08:50:00|12236.4|12236.4|12213.97|12213.97|12236.4|12236.4|12213.97|12213.97|0
1661504100000|2022-08-26 08:55:00|12215.3|12215.3|12209.5|12209.5|12215.3|12215.3|12209.5|12209.5|0
1661504400000|2022-08-26 09:00:00|12213.48|12213.48|12213.48|12213.48|12213.48|12213.48|12213.48|12213.48|0
1661505300000|2022-08-26 09:15:00|12197.57|12197.57|12194.13|12194.13|12199.02|12199.02|12193.05|12193.05|0
1661505600000|2022-08-26 09:20:00|12196.12|12196.12|12188.11|12188.11|12196.12|12196.12|12188.11|12188.11|0
1661505900000|2022-08-26 09:25:00|12192.09|12192.09|12190.85|12190.85|12194.83|12194.83|12190.85|12190.85|0
1661506200000|2022-08-26 09:30:00|12192.19|12192.19|12194.18|12194.18|12194.18|12194.18|12192.19|12192.19|0
1661506500000|2022-08-26 09:35:00|12196.17|12196.17|12204.99|12204.99|12214.96|12214.96|12196.17|12196.17|0
1661506800000|2022-08-26 09:40:00|12203.16|12203.16|12204.61|12204.61|12204.61|12204.61|12203.16|12203.16|0
1661507100000|2022-08-26 09:45:00|12200.63|12200.63|12190.69|12190.69|12200.63|12200.63|12190.69|12190.69|0
1661507400000|2022-08-26 09:50:00|12190.08|12190.08|12190.15|12190.15|12190.69|12190.69|12190.08|12190.08|0
1661507700000|2022-08-26 09:55:00|12187.48|12187.48|12199.41|12199.41|12199.41|12199.41|12187.48|12187.48|0
1661508000000|2022-08-26 10:00:00|12203.39|12203.39|12204.47|12204.47|12204.47|12204.47|12203.39|12203.39|0
1661508300000|2022-08-26 10:05:00|12204.68|12204.68|12204.61|12204.61|12204.68|12204.68|12204.07|12204.07|0
1661508900000|2022-08-26 10:15:00|12203.58|12203.58|12194.71|12194.71|12204.66|12204.66|12194.71|12194.71|0
1661509200000|2022-08-26 10:20:00|12193.09|12193.09|12196.08|12196.08|12196.08|12196.08|12193.09|12193.09|0
1661509500000|2022-08-26 10:25:00|12194.09|12194.09|12193.34|12193.34|12194.09|12194.09|12193.34|12193.34|0
1661509800000|2022-08-26 10:30:00|12193.14|12193.14|12189.24|12189.24|12193.14|12193.14|12189.24|12189.24|0
1661510100000|2022-08-26 10:35:00|12190.27|12190.27|12166.98|12166.98|12190.27|12190.27|12163|12163|0
1661510400000|2022-08-26 10:40:00|12168.8|12168.8|12175.18|12175.18|12175.18|12175.18|12168.8|12168.8|0
1661510700000|2022-08-26 10:45:00|12181.15|12181.15|12180.92|12180.92|12186.25|12186.25|12176.91|12176.91|0
1661511000000|2022-08-26 10:50:00|12178.25|12178.25|12180.06|12180.06|12181.81|12181.81|12178.25|12178.25|0
1661511300000|2022-08-26 10:55:00|12177.39|12177.39|12169.46|12169.46|12181.4|12181.4|12168.13|12168.13|0
1661511600000|2022-08-26 11:00:00|12170|12170|12178.88|12178.88|12181.32|12181.32|12170|12170|0
1661511900000|2022-08-26 11:05:00|12177.85|12177.85|12178.46|12178.46|12178.46|12178.46|12177.24|12177.24|0
1661512200000|2022-08-26 11:10:00|12176.47|12176.47|12171.91|12171.91|12180.47|12180.47|12171.91|12171.91|0
1661512500000|2022-08-26 11:15:00|12167.93|12167.93|12164.78|12164.78|12167.93|12167.93|12164.78|12164.78|0
1661512800000|2022-08-26 11:20:00|12170.74|12170.74|12160.03|12160.03|12170.74|12170.74|12155.77|12155.77|0
1661513100000|2022-08-26 11:25:00|12158.04|12158.04|12154.43|12154.43|12160.03|12160.03|12154.43|12154.43|0
1661513400000|2022-08-26 11:30:00|12153.09|12153.09|12154.71|12154.71|12154.71|12154.71|12149.49|12149.49|0
1661513700000|2022-08-26 11:35:00|12150.7|12150.7|12153.77|12153.77|12153.77|12153.77|12150.7|12150.7|0
1661514000000|2022-08-26 11:40:00|12157.75|12157.75|12157.75|12157.75|12157.75|12157.75|12157.75|12157.75|0
1661514300000|2022-08-26 11:45:00|12159.74|12159.74|12159.74|12159.74|12159.74|12159.74|12159.74|12159.74|0
1661514600000|2022-08-26 11:50:00|12161.07|12161.07|12165.08|12165.08|12165.08|12165.08|12161.07|12161.07|0
1661514900000|2022-08-26 11:55:00|12165.69|12165.69|12172.08|12172.08|12173.35|12173.35|12163.86|12163.86|0
1661515200000|2022-08-26 12:00:00|12172.62|12172.62|12163.63|12163.63|12172.62|12172.62|12163.01|12163.01|0
1661515500000|2022-08-26 12:05:00|12162.01|12162.01|12162.01|12162.01|12162.01|12162.01|12159.57|12159.57|0
1661515800000|2022-08-26 12:10:00|12165.99|12165.99|12159.99|12159.99|12165.99|12165.99|12159.99|12159.99|0
1661516100000|2022-08-26 12:15:00|12161.69|12161.69|12163.16|12163.16|12167.37|12167.37|12161.69|12161.69|0
1661516400000|2022-08-26 12:20:00|12162.73|12162.73|12160.74|12160.74|12162.73|12162.73|12156.76|12156.76|0
1661516700000|2022-08-26 12:25:00|12160.2|12160.2|12157.06|12157.06|12160.2|12160.2|12157.06|12157.06|0
1661517000000|2022-08-26 12:30:00|12158.28|12158.28|12167.47|12167.47|12167.88|12167.88|12155.08|12155.08|0
1661517300000|2022-08-26 12:35:00|12159.51|12159.51|12163.87|12163.87|12163.87|12163.87|12159.51|12159.51|0
1661517600000|2022-08-26 12:40:00|12159.89|12159.89|12153.55|12153.55|12159.89|12159.89|12153.55|12153.55|0
1661517900000|2022-08-26 12:45:00|12151.56|12151.56|12166.77|12166.77|12166.77|12166.77|12151.56|12151.56|0
1661518200000|2022-08-26 12:50:00|12170.77|12170.77|12166.11|12166.11|12176.08|12176.08|12166.11|12166.11|0
1661518500000|2022-08-26 12:55:00|12166.72|12166.72|12172.08|12172.08|12172.08|12172.08|12166.72|12166.72|0
1661518800000|2022-08-26 13:00:00|12172.69|12172.69|12199|12199|12199|12199|12170.7|12170.7|0
1661519100000|2022-08-26 13:05:00|12200.21|12200.21|12218.35|12218.35|12220.34|12220.34|12199|12199|0
1661519400000|2022-08-26 13:10:00|12218.15|12218.15|12217.04|12217.04|12222.8|12222.8|12212.86|12212.86|0
1661519700000|2022-08-26 13:15:00|12213.07|12213.07|12214.34|12214.34|12214.88|12214.88|12210.9|12210.9|0
1661520000000|2022-08-26 13:20:00|12216.33|12216.33|12207.45|12207.45|12220.75|12220.75|12204.78|12204.78|0
1661520300000|2022-08-26 13:25:00|12203.47|12203.47|12182.42|12182.42|12203.47|12203.47|12182.42|12182.42|0
1661520600000|2022-08-26 13:30:00|12178.42|12178.42|12136.98|12136.98|12178.42|12178.42|12136.98|12136.98|0
1661520900000|2022-08-26 13:35:00|12134.31|12134.31|12108.85|12108.85|12134.31|12134.31|12104.31|12104.31|0
1661521200000|2022-08-26 13:40:00|12106.86|12106.86|12092.25|12092.25|12106.86|12106.86|12084.95|12084.95|0
1661521500000|2022-08-26 13:45:00|12090.26|12090.26|12081.83|12081.83|12090.36|12090.36|12081.83|12081.83|0
1661521800000|2022-08-26 13:50:00|12077.85|12077.85|12090.9|12090.9|12090.9|12090.9|12069.5|12069.5|0
1661522100000|2022-08-26 13:55:00|12091.5|12091.5|12074.26|12074.26|12093.52|12093.52|12074.26|12074.26|0
1661522400000|2022-08-26 14:00:00|12072.27|12072.27|12034.9|12034.9|12072.27|12072.27|12034.9|12034.9|0
1661522700000|2022-08-26 14:05:00|12030.93|12030.93|12078.18|12078.18|12079.52|12079.52|12024.79|12024.79|0
1661523000000|2022-08-26 14:10:00|12078.72|12078.72|12092.94|12092.94|12099.63|12099.63|12078.72|12078.72|0
1661523300000|2022-08-26 14:15:00|12100.24|12100.24|12101.27|12101.27|12104.17|12104.17|12087.34|12087.34|0
1661523600000|2022-08-26 14:20:00|12097.29|12097.29|12068.27|12068.27|12100.57|12100.57|12068.08|12068.08|0
1661523900000|2022-08-26 14:25:00|12065.6|12065.6|12035.53|12035.53|12065.6|12065.6|12035.53|12035.53|0
1661524200000|2022-08-26 14:30:00|12034.19|12034.19|11989.62|11989.62|12034.19|12034.19|11989.62|11989.62|0
1661524500000|2022-08-26 14:35:00|11988.28|11988.28|11952.87|11952.87|11988.28|11988.28|11948.89|11948.89|0
1661524800000|2022-08-26 14:40:00|11954.21|11954.21|11971.52|11971.52|11973.74|11973.74|11953.17|11953.17|0
1661525100000|2022-08-26 14:45:00|11969.53|11969.53|11990.69|11990.69|11990.69|11990.69|11964.18|11964.18|0
1661525400000|2022-08-26 14:50:00|11988.7|11988.7|11983.83|11983.83|11988.7|11988.7|11983.41|11983.41|0
1661525700000|2022-08-26 14:55:00|11982.5|11982.5|11992.37|11992.37|11992.37|11992.37|11980.48|11980.48|0
1661526000000|2022-08-26 15:00:00|11992.99|11992.99|11981.58|11981.58|11992.99|11992.99|11978.37|11978.37|0
1661526300000|2022-08-26 15:05:00|11982.91|11982.91|11972.74|11972.74|11985.11|11985.11|11972.74|11972.74|0
1661526600000|2022-08-26 15:10:00|11973.35|11973.35|11979.73|11979.73|11981.06|11981.06|11966.18|11966.18|0
1661526900000|2022-08-26 15:15:00|11983.7|11983.7|11961.78|11961.78|11983.7|11983.7|11961.78|11961.78|0
1661527200000|2022-08-26 15:20:00|11961.15|11961.15|11972.68|11972.68|11973.29|11973.29|11955.82|11955.82|0
1661527500000|2022-08-26 15:25:00|11973.53|11973.53|11984.63|11984.63|11990.55|11990.55|11971.54|11971.54|0
1661843700000|2022-08-30 07:15:00|12020.69|12020.69|12079.64|12079.64|12086.64|12086.64|12020.69|12020.69|0
1661844000000|2022-08-30 07:20:00|12075.67|12075.67|12094.53|12094.53|12094.53|12094.53|12059.2|12059.2|0
1661844300000|2022-08-30 07:25:00|12096.52|12096.52|12083.25|12083.25|12096.52|12096.52|12080.61|12080.61|0
1661844600000|2022-08-30 07:30:00|12087.23|12087.23|12098.58|12098.58|12106.51|12106.51|12087.23|12087.23|0
1661844900000|2022-08-30 07:35:00|12112.5|12112.5|12118.73|12118.73|12133.33|12133.33|12108.87|12108.87|0
1661845200000|2022-08-30 07:40:00|12112.76|12112.76|12114.75|12114.75|12115.36|12115.36|12106.79|12106.79|0
1661845500000|2022-08-30 07:45:00|12118.73|12118.73|12150.56|12150.56|12150.56|12150.56|12118.73|12118.73|0
1661845800000|2022-08-30 07:50:00|12151.1|12151.1|12125.14|12125.14|12164.9|12164.9|12125.14|12125.14|0
1661846100000|2022-08-30 07:55:00|12126.47|12126.47|12104.94|12104.94|12130.48|12130.48|12104.94|12104.94|0
1661846400000|2022-08-30 08:00:00|12108.92|12108.92|12145.97|12145.97|12145.97|12145.97|12108.92|12108.92|0
1661846700000|2022-08-30 08:05:00|12141.99|12141.99|12140|12140|12147.96|12147.96|12140|12140|0
1661847000000|2022-08-30 08:10:00|12142.67|12142.67|12143.75|12143.75|12165.03|12165.03|12141.76|12141.76|0
1661847300000|2022-08-30 08:15:00|12149.71|12149.71|12160.02|12160.02|12172.79|12172.79|12149.71|12149.71|0
1661847600000|2022-08-30 08:20:00|12160.56|12160.56|12152.52|12152.52|12160.56|12160.56|12151.38|12151.38|0
1661847900000|2022-08-30 08:25:00|12156.5|12156.5|12165.02|12165.02|12165.02|12165.02|12156.5|12156.5|0
1661848200000|2022-08-30 08:30:00|12163.8|12163.8|12184.97|12184.97|12184.97|12184.97|12159.28|12159.28|0
1661848500000|2022-08-30 08:35:00|12192.93|12192.93|12155.87|12155.87|12194.14|12194.14|12155.87|12155.87|0
1661848800000|2022-08-30 08:40:00|12155.26|12155.26|12171.37|12171.37|12171.37|12171.37|12151.42|12151.42|0
1661849100000|2022-08-30 08:45:00|12173.36|12173.36|12173.19|12173.19|12177.34|12177.34|12165.24|12165.24|0
1661849400000|2022-08-30 08:50:00|12174.23|12174.23|12178.58|12178.58|12180.91|12180.91|12174.23|12174.23|0
1661849700000|2022-08-30 08:55:00|12179.19|12179.19|12174.8|12174.8|12180.22|12180.22|12174.26|12174.26|0
1661850000000|2022-08-30 09:00:00|12174.19|12174.19|12161.67|12161.67|12174.39|12174.39|12161.67|12161.67|0
1661850300000|2022-08-30 09:05:00|12161.46|12161.46|12163.66|12163.66|12163.66|12163.66|12161.05|12161.05|0
1661850600000|2022-08-30 09:10:00|12165.64|12165.64|12159.68|12159.68|12167.63|12167.63|12158.34|12158.34|0
1661850900000|2022-08-30 09:15:00|12163.66|12163.66|12123.5|12123.5|12163.66|12163.66|12123.5|12123.5|0
1661851200000|2022-08-30 09:20:00|12122.67|12122.67|12157.31|12157.31|12157.31|12157.31|12122.26|12122.26|0
1661851500000|2022-08-30 09:25:00|12155.98|12155.98|12155.98|12155.98|12165.93|12165.93|12148.02|12148.02|0
1661851800000|2022-08-30 09:30:00|12157.97|12157.97|12177.39|12177.39|12177.39|12177.39|12157.36|12157.36|0
1661852100000|2022-08-30 09:35:00|12177.93|12177.93|12186.08|12186.08|12187.16|12187.16|12177.39|12177.39|0
1661852400000|2022-08-30 09:40:00|12176.13|12176.13|12172.15|12172.15|12176.13|12176.13|12170.16|12170.16|0
1661852700000|2022-08-30 09:45:00|12172.76|12172.76|12151.24|12151.24|12172.76|12172.76|12151.24|12151.24|0
1661853000000|2022-08-30 09:50:00|12153.23|12153.23|12154.34|12154.34|12156.55|12156.55|12141.96|12141.96|0
1661853300000|2022-08-30 09:55:00|12156.33|12156.33|12160.26|12160.26|12160.26|12160.26|12154.27|12154.27|0
1661853600000|2022-08-30 10:00:00|12158.27|12158.27|12154.53|12154.53|12160.26|12160.26|12153.2|12153.2|0
1661853900000|2022-08-30 10:05:00|12158.51|12158.51|12157.18|12157.18|12158.51|12158.51|12157.18|12157.18|0
1661854200000|2022-08-30 10:10:00|12156.64|12156.64|12159.28|12159.28|12159.28|12159.28|12156.64|12156.64|0
1661854500000|2022-08-30 10:15:00|12161.27|12161.27|12152.99|12152.99|12161.27|12161.27|12150.44|12150.44|0
1661854800000|2022-08-30 10:20:00|12154.33|12154.33|12154.33|12154.33|12154.33|12154.33|12154.33|12154.33|0
1661855100000|2022-08-30 10:25:00|12155.66|12155.66|12164.13|12164.13|12164.13|12164.13|12155.66|12155.66|0
1661855400000|2022-08-30 10:30:00|12162.15|12162.15|12162.82|12162.82|12168.11|12168.11|12160.16|12160.16|0
1661855700000|2022-08-30 10:35:00|12161.2|12161.2|12165.07|12165.07|12169.16|12169.16|12157.23|12157.23|0
1661856000000|2022-08-30 10:40:00|12161.09|12161.09|12160.01|12160.01|12161.09|12161.09|12159.47|12159.47|0
1661856300000|2022-08-30 10:45:00|12158.79|12158.79|12152.17|12152.17|12158.79|12158.79|12150.84|12150.84|0
1661856600000|2022-08-30 10:50:00|12150.84|12150.84|12142.73|12142.73|12152.68|12152.68|12140.74|12140.74|0
1661856900000|2022-08-30 10:55:00|12141.65|12141.65|12142.31|12142.31|12145.63|12145.63|12141.65|12141.65|0
1661857200000|2022-08-30 11:00:00|12143.52|12143.52|12160.26|12160.26|12160.26|12160.26|12142.08|12142.08|0
1661857500000|2022-08-30 11:05:00|12161.3|12161.3|12174.23|12174.23|12174.23|12174.23|12161.3|12161.3|0
1661857800000|2022-08-30 11:10:00|12168.26|12168.26|12171.49|12171.49|12171.49|12171.49|12160.31|12160.31|0
1661858100000|2022-08-30 11:15:00|12173.48|12173.48|12180.34|12180.34|12194.05|12194.05|12173.48|12173.48|0
1661858400000|2022-08-30 11:20:00|12176.33|12176.33|12166.41|12166.41|12176.33|12176.33|12166.41|12166.41|0
1661858700000|2022-08-30 11:25:00|12165.07|12165.07|12155.08|12155.08|12165.07|12165.07|12155.08|12155.08|0
1661859000000|2022-08-30 11:30:00|12159.08|12159.08|12161.14|12161.14|12161.75|12161.75|12159.08|12159.08|0
1661859300000|2022-08-30 11:35:00|12163.13|12163.13|12169.55|12169.55|12169.55|12169.55|12163.13|12163.13|0
1661859600000|2022-08-30 11:40:00|12175.52|12175.52|12190.55|12190.55|12190.55|12190.55|12173.53|12173.53|0
1661859900000|2022-08-30 11:45:00|12192.54|12192.54|12199.84|12199.84|12199.84|12199.84|12188.85|12188.85|0
1661860200000|2022-08-30 11:50:00|12198.51|12198.51|12194.4|12194.4|12201.18|12201.18|12194.4|12194.4|0
1661860500000|2022-08-30 11:55:00|12196.38|12196.38|12192.31|12192.31|12196.38|12196.38|12192.31|12192.31|0
1661860800000|2022-08-30 12:00:00|12188.33|12188.33|12203.94|12203.94|12205.88|12205.88|12188.33|12188.33|0
1661861100000|2022-08-30 12:05:00|12213.23|12213.23|12199.55|12199.55|12214.26|12214.26|12199.55|12199.55|0
1661861400000|2022-08-30 12:10:00|12196.88|12196.88|12201.64|12201.64|12202.36|12202.36|12195.54|12195.54|0
1661861700000|2022-08-30 12:15:00|12203.62|12203.62|12200.37|12200.37|12204.12|12204.12|12196.25|12196.25|0
1661862000000|2022-08-30 12:20:00|12199.15|12199.15|12191.59|12191.59|12199.15|12199.15|12191.59|12191.59|0
1661862300000|2022-08-30 12:25:00|12189.6|12189.6|12170|12170|12189.6|12189.6|12170|12170|0
1661862600000|2022-08-30 12:30:00|12164.03|12164.03|12153.15|12153.15|12166.02|12166.02|12153.15|12153.15|0
1661862900000|2022-08-30 12:35:00|12150.48|12150.48|12159.77|12159.77|12159.77|12159.77|12145.82|12145.82|0
1661863200000|2022-08-30 12:40:00|12157.78|12157.78|12150.32|12150.32|12157.78|12157.78|12149.01|12149.01|0
1661863500000|2022-08-30 12:45:00|12152.98|12152.98|12145.48|12145.48|12154.86|12154.86|12144.87|12144.87|0
1661863800000|2022-08-30 12:50:00|12148.14|12148.14|12140.19|12140.19|12150.13|12150.13|12138.2|12138.2|0
1661864100000|2022-08-30 12:55:00|12141.52|12141.52|12131.91|12131.91|12141.94|12141.94|12131.91|12131.91|0
1661864400000|2022-08-30 13:00:00|12130.58|12130.58|12132.19|12132.19|12132.8|12132.8|12129.73|12129.73|0
1661864700000|2022-08-30 13:05:00|12130.85|12130.85|12124.7|12124.7|12132.84|12132.84|12121.68|12121.68|0
1661865000000|2022-08-30 13:10:00|12126.69|12126.69|12134.75|12134.75|12134.75|12134.75|12124.83|12124.83|0
1661865300000|2022-08-30 13:15:00|12130.77|12130.77|12115.65|12115.65|12130.77|12130.77|12114.2|12114.2|0
1661865600000|2022-08-30 13:20:00|12111.67|12111.67|12113.46|12113.46|12113.46|12113.46|12104.01|12104.01|0
1661865900000|2022-08-30 13:25:00|12114.28|12114.28|12118.39|12118.39|12118.39|12118.39|12114|12114|0
1661866200000|2022-08-30 13:30:00|12119.61|12119.61|12146.52|12146.52|12149.12|12149.12|12101.2|12101.2|0
1661866500000|2022-08-30 13:35:00|12149.19|12149.19|12153.54|12153.54|12162.09|12162.09|12142.96|12142.96|0
1661866800000|2022-08-30 13:40:00|12154.87|12154.87|12129.36|12129.36|12160.84|12160.84|12129.36|12129.36|0
1661867100000|2022-08-30 13:45:00|12123.4|12123.4|12116.57|12116.57|12123.4|12123.4|12110.59|12110.59|0
1661867400000|2022-08-30 13:50:00|12114.58|12114.58|12088.49|12088.49|12114.58|12114.58|12088.49|12088.49|0
1661867700000|2022-08-30 13:55:00|12086.5|12086.5|12084.14|12084.14|12092.47|12092.47|12078.52|12078.52|0
1661868000000|2022-08-30 14:00:00|12084.74|12084.74|12049.65|12049.65|12089.38|12089.38|12049.65|12049.65|0
1661868300000|2022-08-30 14:05:00|12050.98|12050.98|12025.61|12025.61|12050.98|12050.98|12020.44|12020.44|0
1661868600000|2022-08-30 14:10:00|12024.27|12024.27|12020.07|12020.07|12024.27|12024.27|12009.83|12009.83|0
1661868900000|2022-08-30 14:15:00|12021.4|12021.4|12014.71|12014.71|12021.4|12021.4|12007.97|12007.97|0
1661869200000|2022-08-30 14:20:00|12016.54|12016.54|12017.67|12017.67|12027.76|12027.76|12016.54|12016.54|0
1661869500000|2022-08-30 14:25:00|12015.85|12015.85|12028.44|12028.44|12035.13|12035.13|12013.86|12013.86|0
1661869800000|2022-08-30 14:30:00|12027.9|12027.9|12004.44|12004.44|12039.58|12039.58|12004.44|12004.44|0
1661870100000|2022-08-30 14:35:00|11998.47|11998.47|11996.36|11996.36|12006.85|12006.85|11993.03|11993.03|0
1661870400000|2022-08-30 14:40:00|11998.35|11998.35|11974.44|11974.44|11998.35|11998.35|11972.45|11972.45|0
1661870700000|2022-08-30 14:45:00|11972.58|11972.58|11975.21|11975.21|11977.2|11977.2|11961.1|11961.1|0
1661871000000|2022-08-30 14:50:00|11977.2|11977.2|12003.19|12003.19|12005.18|12005.18|11977.2|11977.2|0
1661871300000|2022-08-30 14:55:00|12003.73|12003.73|12022.69|12022.69|12022.69|12022.69|12000.16|12000.16|0
1661871600000|2022-08-30 15:00:00|12023.23|12023.23|12001.91|12001.91|12027.91|12027.91|11997.91|11997.91|0
1661871900000|2022-08-30 15:05:00|12003.9|12003.9|11998.4|11998.4|12006.8|12006.8|11998.4|11998.4|0
1661872200000|2022-08-30 15:10:00|12000.39|12000.39|11977.51|11977.51|12000.39|12000.39|11974.84|11974.84|0
1661872500000|2022-08-30 15:15:00|11979.5|11979.5|11998.1|11998.1|11998.1|11998.1|11975.63|11975.63|0
1661872800000|2022-08-30 15:20:00|11996.76|11996.76|12008.79|12008.79|12008.79|12008.79|11988.15|11988.15|0
1661873100000|2022-08-30 15:25:00|12006.8|12006.8|11997.4|11997.4|12016.35|12016.35|11991.97|11991.97|0
1661930100000|2022-08-31 07:15:00|11979.11|11979.11|11976.98|11976.98|12001.26|12001.26|11974.7|11974.7|0
1661930400000|2022-08-31 07:20:00|11974.08|11974.08|11937.14|11937.14|11974.08|11974.08|11925.97|11925.97|0
1661930700000|2022-08-31 07:25:00|11943.1|11943.1|11917.72|11917.72|11943.1|11943.1|11916.54|11916.54|0
1661931000000|2022-08-31 07:30:00|11905.79|11905.79|11894.39|11894.39|11912.39|11912.39|11893.31|11893.31|0
1661931300000|2022-08-31 07:35:00|11895.22|11895.22|11887.89|11887.89|11899.2|11899.2|11887.89|11887.89|0
1661931600000|2022-08-31 07:40:00|11887.06|11887.06|11834.32|11834.32|11887.06|11887.06|11826.37|11826.37|0
1661931900000|2022-08-31 07:45:00|11835.66|11835.66|11825.37|11825.37|11838.61|11838.61|11822.7|11822.7|0
1661932200000|2022-08-31 07:50:00|11824.02|11824.02|11824.68|11824.68|11829.64|11829.64|11820.86|11820.86|0
1661932500000|2022-08-31 07:55:00|11825.49|11825.49|11820.69|11820.69|11835.02|11835.02|11820.69|11820.69|0
1661932800000|2022-08-31 08:00:00|11819.34|11819.34|11792.46|11792.46|11819.34|11819.34|11790.47|11790.47|0
1661933100000|2022-08-31 08:05:00|11789.8|11789.8|11779.76|11779.76|11789.81|11789.81|11774.81|11774.81|0
1661933400000|2022-08-31 08:10:00|11778.95|11778.95|11779.15|11779.15|11784.08|11784.08|11776.28|11776.28|0
1661933700000|2022-08-31 08:15:00|11775.17|11775.17|11780.3|11780.3|11786.27|11786.27|11771.2|11771.2|0
1661934000000|2022-08-31 08:20:00|11781.54|11781.54|11744.08|11744.08|11782.88|11782.88|11742.09|11742.09|0
1661934300000|2022-08-31 08:25:00|11745.16|11745.16|11745.69|11745.69|11750.48|11750.48|11743.02|11743.02|0
1661934600000|2022-08-31 08:30:00|11747.68|11747.68|11731.56|11731.56|11748.22|11748.22|11728.56|11728.56|0
1661934900000|2022-08-31 08:35:00|11735.54|11735.54|11738.86|11738.86|11738.86|11738.86|11729.57|11729.57|0
1661935200000|2022-08-31 08:40:00|11740.85|11740.85|11777.9|11777.9|11777.9|11777.9|11740.85|11740.85|0
1661935500000|2022-08-31 08:45:00|11779.72|11779.72|11818.81|11818.81|11818.81|11818.81|11779.72|11779.72|0
1661935800000|2022-08-31 08:50:00|11820.15|11820.15|11827.22|11827.22|11827.22|11827.22|11819.37|11819.37|0
1661936100000|2022-08-31 08:55:00|11833.19|11833.19|11825.44|11825.44|11833.39|11833.39|11823.45|11823.45|0
1661936400000|2022-08-31 09:00:00|11824.67|11824.67|11818.48|11818.48|11824.67|11824.67|11806.36|11806.36|0
1661936700000|2022-08-31 09:05:00|11820.47|11820.47|11792.79|11792.79|11820.47|11820.47|11790.04|11790.04|0
1661937000000|2022-08-31 09:10:00|11793|11793|11795.61|11795.61|11801.07|11801.07|11791.01|11791.01|0
1661937300000|2022-08-31 09:15:00|11793.62|11793.62|11798.97|11798.97|11812.9|11812.9|11790.86|11790.86|0
1661937600000|2022-08-31 09:20:00|11796.98|11796.98|11809.28|11809.28|11815.25|11815.25|11792.06|11792.06|0
1661937900000|2022-08-31 09:25:00|11815.25|11815.25|11792.44|11792.44|11815.25|11815.25|11790.17|11790.17|0
1661938200000|2022-08-31 09:30:00|11794.27|11794.27|11793.49|11793.49|11795|11795|11786.14|11786.14|0
1661938500000|2022-08-31 09:35:00|11794.7|11794.7|11778.74|11778.74|11804.26|11804.26|11778.74|11778.74|0
1661938800000|2022-08-31 09:40:00|11779.16|11779.16|11805.16|11805.16|11806.51|11806.51|11779.16|11779.16|0
1661939100000|2022-08-31 09:45:00|11805.97|11805.97|11785.57|11785.57|11805.97|11805.97|11775.02|11775.02|0
1661939400000|2022-08-31 09:50:00|11789.55|11789.55|11818.44|11818.44|11818.44|11818.44|11787.56|11787.56|0
1661939700000|2022-08-31 09:55:00|11816.45|11816.45|11831.7|11831.7|11833.69|11833.69|11816.45|11816.45|0
1661940000000|2022-08-31 10:00:00|11834.37|11834.37|11825.26|11825.26|11840.6|11840.6|11825.26|11825.26|0
1661940300000|2022-08-31 10:05:00|11833.21|11833.21|11836.15|11836.15|11837.87|11837.87|11833.21|11833.21|0
1661940600000|2022-08-31 10:10:00|11838.59|11838.59|11851.53|11851.53|11854.54|11854.54|11837.25|11837.25|0
1661940900000|2022-08-31 10:15:00|11852.75|11852.75|11859.48|11859.48|11866.04|11866.04|11852.75|11852.75|0
1661941200000|2022-08-31 10:20:00|11853.51|11853.51|11864.76|11864.76|11867.52|11867.52|11851.52|11851.52|0
1661941500000|2022-08-31 10:25:00|11868.74|11868.74|11871.34|11871.34|11873.93|11873.93|11868.74|11868.74|0
1661941800000|2022-08-31 10:30:00|11871.88|11871.88|11873.5|11873.5|11876.99|11876.99|11870.54|11870.54|0
1661942100000|2022-08-31 10:35:00|11867.54|11867.54|11877.25|11877.25|11877.67|11877.67|11865.88|11865.88|0
1661942400000|2022-08-31 10:40:00|11881.23|11881.23|11881.4|11881.4|11881.4|11881.4|11874.3|11874.3|0
1661942700000|2022-08-31 10:45:00|11885.37|11885.37|11894.7|11894.7|11894.7|11894.7|11883.71|11883.71|0
1661943000000|2022-08-31 10:50:00|11897.37|11897.37|11897.79|11897.79|11905.74|11905.74|11895.8|11895.8|0
1661943300000|2022-08-31 10:55:00|11899.77|11899.77|11883.07|11883.07|11901.93|11901.93|11883.07|11883.07|0
1661943600000|2022-08-31 11:00:00|11882.53|11882.53|11925.62|11925.62|11928.05|11928.05|11881.96|11881.96|0
1661943900000|2022-08-31 11:05:00|11927.61|11927.61|11918.21|11918.21|11927.61|11927.61|11916.17|11916.17|0
1661944200000|2022-08-31 11:10:00|11922.19|11922.19|11912.92|11912.92|11922.19|11922.19|11908.26|11908.26|0
1661944500000|2022-08-31 11:15:00|11920.88|11920.88|11952.43|11952.43|11952.43|11952.43|11919.54|11919.54|0
1661944800000|2022-08-31 11:20:00|11952.84|11952.84|11959.27|11959.27|11964.63|11964.63|11952.84|11952.84|0
1661945100000|2022-08-31 11:25:00|11960.08|11960.08|11947.12|11947.12|11960.08|11960.08|11944.52|11944.52|0
1661945400000|2022-08-31 11:30:00|11949.11|11949.11|11933.06|11933.06|11952.32|11952.32|11933.06|11933.06|0
1661945700000|2022-08-31 11:35:00|11935.04|11935.04|11936.3|11936.3|11939.02|11939.02|11934.58|11934.58|0
1661946000000|2022-08-31 11:40:00|11942.26|11942.26|11939.17|11939.17|11953.92|11953.92|11939.17|11939.17|0
1661946300000|2022-08-31 11:45:00|11938.56|11938.56|11948.5|11948.5|11950.49|11950.49|11938.56|11938.56|0
1661946600000|2022-08-31 11:50:00|11952.48|11952.48|11953.31|11953.31|11961.12|11961.12|11952.48|11952.48|0
1661946900000|2022-08-31 11:55:00|11955.3|11955.3|11955.65|11955.65|11968.31|11968.31|11955.3|11955.3|0
1661947200000|2022-08-31 12:00:00|11959.63|11959.63|11968.27|11968.27|11974.23|11974.23|11958.3|11958.3|0
1661947500000|2022-08-31 12:05:00|11966.99|11966.99|11967.24|11967.24|11972.3|11972.3|11966.99|11966.99|0
1661947800000|2022-08-31 12:10:00|11963.27|11963.27|11952.61|11952.61|11963.27|11963.27|11952.61|11952.61|0
1661948100000|2022-08-31 12:15:00|11954.47|11954.47|11957.81|11957.81|11960.85|11960.85|11954.47|11954.47|0
1661948400000|2022-08-31 12:20:00|11957.2|11957.2|11955.25|11955.25|11964.38|11964.38|11954.44|11954.44|0
1661948700000|2022-08-31 12:25:00|11950.66|11950.66|11962.75|11962.75|11962.75|11962.75|11949.72|11949.72|0
1661949000000|2022-08-31 12:30:00|11956.79|11956.79|11942.77|11942.77|11956.79|11956.79|11936.8|11936.8|0
1661949300000|2022-08-31 12:35:00|11942.15|11942.15|11940|11940|11944.66|11944.66|11934.81|11934.81|0
1661949600000|2022-08-31 12:40:00|11938.01|11938.01|11903.58|11903.58|11938.01|11938.01|11903.58|11903.58|0
1661949900000|2022-08-31 12:45:00|11905.57|11905.57|11928.66|11928.66|11928.66|11928.66|11905.57|11905.57|0
1661950200000|2022-08-31 12:50:00|11925.99|11925.99|11925.99|11925.99|11933.95|11933.95|11924|11924|0
1661950500000|2022-08-31 12:55:00|11941.9|11941.9|11937.95|11937.95|11941.93|11941.93|11933.97|11933.97|0
1661950800000|2022-08-31 13:00:00|11939.03|11939.03|11949.27|11949.27|11949.27|11949.27|11937.04|11937.04|0
1661951100000|2022-08-31 13:05:00|11948.86|11948.86|11958.74|11958.74|11958.74|11958.74|11940.9|11940.9|0
1661951400000|2022-08-31 13:10:00|11957.41|11957.41|11958.19|11958.19|11960.86|11960.86|11954.29|11954.29|0
1661951700000|2022-08-31 13:15:00|11954.22|11954.22|11946.77|11946.77|11956.87|11956.87|11946.35|11946.35|0
1661952000000|2022-08-31 13:20:00|11945.44|11945.44|11946.77|11946.77|11955.41|11955.41|11945.44|11945.44|0
1661952300000|2022-08-31 13:25:00|11945.44|11945.44|11928.12|11928.12|11945.44|11945.44|11925.4|11925.4|0
1661952600000|2022-08-31 13:30:00|11926.13|11926.13|11893.83|11893.83|11930.11|11930.11|11891.75|11891.75|0
1661952900000|2022-08-31 13:35:00|11899.8|11899.8|11920.41|11920.41|11920.41|11920.41|11894.58|11894.58|0
1661953200000|2022-08-31 13:40:00|11921.74|11921.74|11926.7|11926.7|11929.55|11929.55|11913.82|11913.82|0
1661953500000|2022-08-31 13:45:00|11927.31|11927.31|11932.72|11932.72|11948.02|11948.02|11927.31|11927.31|0
1661953800000|2022-08-31 13:50:00|11934.71|11934.71|11946.45|11946.45|11948.59|11948.59|11934.71|11934.71|0
1661954100000|2022-08-31 13:55:00|11944.46|11944.46|11929.49|11929.49|11950.42|11950.42|11927.77|11927.77|0
1661954400000|2022-08-31 14:00:00|11927.5|11927.5|11906.72|11906.72|11928.07|11928.07|11906.72|11906.72|0
1661954700000|2022-08-31 14:05:00|11902.75|11902.75|11893.75|11893.75|11905.39|11905.39|11889.48|11889.48|0
1661955000000|2022-08-31 14:10:00|11891.76|11891.76|11890.27|11890.27|11913.54|11913.54|11890.27|11890.27|0
1661955300000|2022-08-31 14:15:00|11884.3|11884.3|11898.58|11898.58|11905.06|11905.06|11882.4|11882.4|0
1661955600000|2022-08-31 14:20:00|11902.55|11902.55|11887.76|11887.76|11915.53|11915.53|11885.77|11885.77|0
1661955900000|2022-08-31 14:25:00|11885.77|11885.77|11888.24|11888.24|11898.76|11898.76|11879.8|11879.8|0
1661956200000|2022-08-31 14:30:00|11882.28|11882.28|11901.51|11901.51|11901.51|11901.51|11882.28|11882.28|0
1661956500000|2022-08-31 14:35:00|11903.45|11903.45|11892.53|11892.53|11919.23|11919.23|11892.53|11892.53|0
1661956800000|2022-08-31 14:40:00|11890.55|11890.55|11922.17|11922.17|11927.32|11927.32|11889.21|11889.21|0
1661957100000|2022-08-31 14:45:00|11924.16|11924.16|11920.64|11920.64|11925.98|11925.98|11901.74|11901.74|0
1661957400000|2022-08-31 14:50:00|11924.62|11924.62|11920.21|11920.21|11932.12|11932.12|11913.43|11913.43|0
1661957700000|2022-08-31 14:55:00|11918.22|11918.22|11889.18|11889.18|11918.49|11918.49|11889.18|11889.18|0
1661958000000|2022-08-31 15:00:00|11888.57|11888.57|11869.17|11869.17|11888.57|11888.57|11865.65|11865.65|0
1661958300000|2022-08-31 15:05:00|11871.15|11871.15|11868.61|11868.61|11881.71|11881.71|11865.74|11865.74|0
1661958600000|2022-08-31 15:10:00|11872.59|11872.59|11872.5|11872.5|11873.02|11873.02|11865.1|11865.1|0
1661958900000|2022-08-31 15:15:00|11875.17|11875.17|11881.42|11881.42|11881.42|11881.42|11866.6|11866.6|0
1661959200000|2022-08-31 15:20:00|11881.69|11881.69|11869.22|11869.22|11881.69|11881.69|11864.41|11864.41|0
1661959500000|2022-08-31 15:25:00|11869.49|11869.49|11846.04|11846.04|11869.49|11869.49|11845.83|11845.83|0
1662016500000|2022-09-01 07:15:00|11686.68|11686.68|11633.69|11633.69|11699.71|11699.71|11633.69|11633.69|0
1662016800000|2022-09-01 07:20:00|11630.35|11630.35|11624.48|11624.48|11636.85|11636.85|11620.4|11620.4|0
1662017100000|2022-09-01 07:25:00|11623.15|11623.15|11607.45|11607.45|11623.96|11623.96|11606.4|11606.4|0
1662017400000|2022-09-01 07:30:00|11599.5|11599.5|11565.16|11565.16|11599.5|11599.5|11565.16|11565.16|0
1662017700000|2022-09-01 07:35:00|11569.14|11569.14|11556.41|11556.41|11575.1|11575.1|11555.87|11555.87|0
1662018000000|2022-09-01 07:40:00|11555.87|11555.87|11585.49|11585.49|11585.49|11585.49|11555.87|11555.87|0
1662018300000|2022-09-01 07:45:00|11587.92|11587.92|11589.64|11589.64|11595.61|11595.61|11583.11|11583.11|0
1662018600000|2022-09-01 07:50:00|11587.65|11587.65|11596.72|11596.72|11609.34|11609.34|11585.66|11585.66|0
1662018900000|2022-09-01 07:55:00|11596.18|11596.18|11602.63|11602.63|11602.63|11602.63|11579.59|11579.59|0
1662019200000|2022-09-01 08:00:00|11606.61|11606.61|11604.21|11604.21|11606.61|11606.61|11586.15|11586.15|0
1662019500000|2022-09-01 08:05:00|11598.24|11598.24|11563.46|11563.46|11598.24|11598.24|11563.46|11563.46|0
1662019800000|2022-09-01 08:10:00|11562.79|11562.79|11568.32|11568.32|11568.32|11568.32|11555.42|11555.42|0
1662020100000|2022-09-01 08:15:00|11567.65|11567.65|11563.48|11563.48|11576.81|11576.81|11563.48|11563.48|0
1662020400000|2022-09-01 08:20:00|11559.51|11559.51|11537.38|11537.38|11561.5|11561.5|11537.38|11537.38|0
1662020700000|2022-09-01 08:25:00|11536.84|11536.84|11524.59|11524.59|11536.84|11536.84|11522.6|11522.6|0
1662021000000|2022-09-01 08:30:00|11526.58|11526.58|11529.47|11529.47|11529.47|11529.47|11515|11515|0
1662021300000|2022-09-01 08:35:00|11527.48|11527.48|11533.85|11533.85|11535.29|11535.29|11525.49|11525.49|0
1662021600000|2022-09-01 08:40:00|11531.87|11531.87|11546.1|11546.1|11554.01|11554.01|11531.87|11531.87|0
1662021900000|2022-09-01 08:45:00|11534.17|11534.17|11519.46|11519.46|11534.17|11534.17|11519.46|11519.46|0
1662022200000|2022-09-01 08:50:00|11520.68|11520.68|11500.11|11500.11|11520.95|11520.95|11500.11|11500.11|0
1662022500000|2022-09-01 08:55:00|11502.1|11502.1|11524.54|11524.54|11525.15|11525.15|11502.1|11502.1|0
1662022800000|2022-09-01 09:00:00|11526.53|11526.53|11547.7|11547.7|11548.3|11548.3|11526.53|11526.53|0
1662023100000|2022-09-01 09:05:00|11549.52|11549.52|11535.22|11535.22|11549.52|11549.52|11522.61|11522.61|0
1662023400000|2022-09-01 09:10:00|11537.22|11537.22|11497.77|11497.77|11537.22|11537.22|11497.77|11497.77|0
1662023700000|2022-09-01 09:15:00|11491.81|11491.81|11496.51|11496.51|11505.07|11505.07|11491.81|11491.81|0
1662024000000|2022-09-01 09:20:00|11497.18|11497.18|11478.36|11478.36|11498.51|11498.51|11478.36|11478.36|0
1662024300000|2022-09-01 09:25:00|11476.37|11476.37|11500.03|11500.03|11500.03|11500.03|11476.37|11476.37|0
1662024600000|2022-09-01 09:30:00|11500.24|11500.24|11498.12|11498.12|11509.82|11509.82|11498.12|11498.12|0
1662024900000|2022-09-01 09:35:00|11498.79|11498.79|11521.88|11521.88|11521.88|11521.88|11498.79|11498.79|0
1662025200000|2022-09-01 09:40:00|11525.85|11525.85|11541.48|11541.48|11542.02|11542.02|11525.85|11525.85|0
1662025500000|2022-09-01 09:45:00|11539.49|11539.49|11552.55|11552.55|11555.83|11555.83|11539.49|11539.49|0
1662025800000|2022-09-01 09:50:00|11550.56|11550.56|11551.01|11551.01|11553.67|11553.67|11543.71|11543.71|0
1662026100000|2022-09-01 09:55:00|11549.02|11549.02|11532.01|11532.01|11550.06|11550.06|11532.01|11532.01|0
1662026400000|2022-09-01 10:00:00|11528.03|11528.03|11536.56|11536.56|11537.05|11537.05|11522.07|11522.07|0
1662026700000|2022-09-01 10:05:00|11537.78|11537.78|11543.5|11543.5|11543.5|11543.5|11531.81|11531.81|0
1662027000000|2022-09-01 10:10:00|11545.94|11545.94|11551.62|11551.62|11562.3|11562.3|11545.94|11545.94|0
1662027300000|2022-09-01 10:15:00|11552.29|11552.29|11545.14|11545.14|11552.56|11552.56|11533.54|11533.54|0
1662027600000|2022-09-01 10:20:00|11547.13|11547.13|11561.72|11561.72|11561.93|11561.93|11547.13|11547.13|0
1662027900000|2022-09-01 10:25:00|11561.3|11561.3|11559.32|11559.32|11563.29|11563.29|11557.12|11557.12|0
1662028200000|2022-09-01 10:30:00|11565.29|11565.29|11563.18|11563.18|11567.94|11567.94|11559.99|11559.99|0
1662028500000|2022-09-01 10:35:00|11565.17|11565.17|11570.92|11570.92|11570.92|11570.92|11560.97|11560.97|0
1662028800000|2022-09-01 10:40:00|11568.93|11568.93|11578.88|11578.88|11578.88|11578.88|11567.89|11567.89|0
1662029100000|2022-09-01 10:45:00|11578.21|11578.21|11578.35|11578.35|11580.87|11580.87|11570.31|11570.31|0
1662029400000|2022-09-01 10:50:00|11574.37|11574.37|11571|11571|11576.97|11576.97|11568.35|11568.35|0
1662029700000|2022-09-01 10:55:00|11571.67|11571.67|11569.63|11569.63|11572.34|11572.34|11563.67|11563.67|0
1662030000000|2022-09-01 11:00:00|11565.65|11565.65|11561.09|11561.09|11569.53|11569.53|11561.09|11561.09|0
1662030300000|2022-09-01 11:05:00|11563.76|11563.76|11565.98|11565.98|11569.2|11569.2|11561.73|11561.73|0
1662030600000|2022-09-01 11:10:00|11563.31|11563.31|11572.05|11572.05|11572.72|11572.72|11561.32|11561.32|0
1662030900000|2022-09-01 11:15:00|11572.66|11572.66|11569.75|11569.75|11573.72|11573.72|11563.78|11563.78|0
1662031200000|2022-09-01 11:20:00|11570.41|11570.41|11570.29|11570.29|11573.61|11573.61|11564.32|11564.32|0
1662031500000|2022-09-01 11:25:00|11571.62|11571.62|11581.44|11581.44|11582.26|11582.26|11570.05|11570.05|0
1662031800000|2022-09-01 11:30:00|11577.46|11577.46|11589.51|11589.51|11589.51|11589.51|11576.85|11576.85|0
1662032100000|2022-09-01 11:35:00|11589.94|11589.94|11594.94|11594.94|11599.88|11599.88|11589.94|11589.94|0
1662032400000|2022-09-01 11:40:00|11597.61|11597.61|11594.42|11594.42|11600.25|11600.25|11594.42|11594.42|0
1662032700000|2022-09-01 11:45:00|11610.33|11610.33|11616.19|11616.19|11616.19|11616.19|11604.37|11604.37|0
1662033000000|2022-09-01 11:50:00|11615.52|11615.52|11615.39|11615.39|11615.52|11615.52|11608.76|11608.76|0
1662033300000|2022-09-01 11:55:00|11614.72|11614.72|11620.31|11620.31|11630.94|11630.94|11614.06|11614.06|0
1662033600000|2022-09-01 12:00:00|11619.1|11619.1|11633.45|11633.45|11635.45|11635.45|11619.1|11619.1|0
1662033900000|2022-09-01 12:05:00|11632.11|11632.11|11625.54|11625.54|11632.11|11632.11|11625.54|11625.54|0
1662034200000|2022-09-01 12:10:00|11619.57|11619.57|11597.77|11597.77|11622.23|11622.23|11597.77|11597.77|0
1662034500000|2022-09-01 12:15:00|11595.78|11595.78|11590.51|11590.51|11595.78|11595.78|11589.79|11589.79|0
1662034800000|2022-09-01 12:20:00|11588.53|11588.53|11595.81|11595.81|11597.8|11597.8|11585.86|11585.86|0
1662035100000|2022-09-01 12:25:00|11594.6|11594.6|11579.12|11579.12|11594.87|11594.87|11577.87|11577.87|0
1662035400000|2022-09-01 12:30:00|11580.94|11580.94|11572.72|11572.72|11589.06|11589.06|11565.14|11565.14|0
1662035700000|2022-09-01 12:35:00|11570.05|11570.05|11550.56|11550.56|11570.05|11570.05|11545.67|11545.67|0
1662036000000|2022-09-01 12:40:00|11551.89|11551.89|11550.63|11550.63|11565.1|11565.1|11545.98|11545.98|0
1662036300000|2022-09-01 12:45:00|11551.29|11551.29|11548.84|11548.84|11556.63|11556.63|11548.84|11548.84|0
1662036600000|2022-09-01 12:50:00|11544.86|11544.86|11541.37|11541.37|11555.02|11555.02|11541.37|11541.37|0
1662036900000|2022-09-01 12:55:00|11545.35|11545.35|11545.41|11545.41|11551.66|11551.66|11543.68|11543.68|0
1662037200000|2022-09-01 13:00:00|11544.19|11544.19|11532.41|11532.41|11545.13|11545.13|11532.14|11532.14|0
1662037500000|2022-09-01 13:05:00|11531.75|11531.75|11537.28|11537.28|11539.27|11539.27|11530.02|11530.02|0
1662037800000|2022-09-01 13:10:00|11538.13|11538.13|11532.13|11532.13|11540.71|11540.71|11532.13|11532.13|0
1662038100000|2022-09-01 13:15:00|11528.16|11528.16|11526.96|11526.96|11530.22|11530.22|11520.99|11520.99|0
1662038400000|2022-09-01 13:20:00|11527.23|11527.23|11523.26|11523.26|11527.23|11527.23|11510.11|11510.11|0
1662038700000|2022-09-01 13:25:00|11517.29|11517.29|11496.85|11496.85|11518.62|11518.62|11496.08|11496.08|0
1662039000000|2022-09-01 13:30:00|11497.46|11497.46|11498.07|11498.07|11516.91|11516.91|11495.65|11495.65|0
1662039300000|2022-09-01 13:35:00|11497.4|11497.4|11517.69|11517.69|11517.69|11517.69|11493.81|11493.81|0
1662039600000|2022-09-01 13:40:00|11525.65|11525.65|11528.61|11528.61|11538.14|11538.14|11522.31|11522.31|0
1662039900000|2022-09-01 13:45:00|11529.88|11529.88|11536.38|11536.38|11546.49|11546.49|11525.6|11525.6|0
1662040200000|2022-09-01 13:50:00|11535.71|11535.71|11545.28|11545.28|11545.28|11545.28|11532.68|11532.68|0
1662040500000|2022-09-01 13:55:00|11545.07|11545.07|11551.16|11551.16|11557.12|11557.12|11533.63|11533.63|0
1662040800000|2022-09-01 14:00:00|11554.5|11554.5|11505.81|11505.81|11554.5|11554.5|11505.81|11505.81|0
1662041100000|2022-09-01 14:05:00|11507.8|11507.8|11521.42|11521.42|11522.14|11522.14|11505.22|11505.22|0
1662041400000|2022-09-01 14:10:00|11515.45|11515.45|11488.3|11488.3|11517.7|11517.7|11488.3|11488.3|0
1662041700000|2022-09-01 14:15:00|11484.32|11484.32|11492.81|11492.81|11492.81|11492.81|11472.26|11472.26|0
1662042000000|2022-09-01 14:20:00|11486.84|11486.84|11504.73|11504.73|11510.84|11510.84|11480.98|11480.98|0
1662042300000|2022-09-01 14:25:00|11506.72|11506.72|11503.59|11503.59|11509.26|11509.26|11500.53|11500.53|0
1662042600000|2022-09-01 14:30:00|11501.6|11501.6|11491.22|11491.22|11502.84|11502.84|11489.71|11489.71|0
1662042900000|2022-09-01 14:35:00|11490.55|11490.55|11455.51|11455.51|11498.71|11498.71|11455.51|11455.51|0
1662043200000|2022-09-01 14:40:00|11451.54|11451.54|11435.47|11435.47|11451.54|11451.54|11431.47|11431.47|0
1662043500000|2022-09-01 14:45:00|11434.93|11434.93|11428.17|11428.17|11434.93|11434.93|11415.45|11415.45|0
1662043800000|2022-09-01 14:50:00|11429.25|11429.25|11424.94|11424.94|11450.88|11450.88|11424.94|11424.94|0
1662044100000|2022-09-01 14:55:00|11424.67|11424.67|11433.93|11433.93|11446.66|11446.66|11424.67|11424.67|0
1662044400000|2022-09-01 15:00:00|11427.97|11427.97|11430.43|11430.43|11434.3|11434.3|11423.15|11423.15|0
1662044700000|2022-09-01 15:05:00|11431.65|11431.65|11450.41|11450.41|11450.53|11450.53|11427.67|11427.67|0
1662045000000|2022-09-01 15:10:00|11449.8|11449.8|11445.68|11445.68|11453.19|11453.19|11443.02|11443.02|0
1662045300000|2022-09-01 15:15:00|11444.87|11444.87|11439.64|11439.64|11448.89|11448.89|11439.64|11439.64|0
1662045600000|2022-09-01 15:20:00|11437.94|11437.94|11449.11|11449.11|11454.46|11454.46|11435.88|11435.88|0
1662045900000|2022-09-01 15:25:00|11447.12|11447.12|11433|11433|11449.27|11449.27|11429.9|11429.9|0
1662102900000|2022-09-02 07:15:00|11549.99|11549.99|11511.32|11511.32|11552.27|11552.27|11511.32|11511.32|0
1662103200000|2022-09-02 07:20:00|11519.27|11519.27|11570.89|11570.89|11571.55|11571.55|11515.3|11515.3|0
1662103500000|2022-09-02 07:25:00|11572.87|11572.87|11592.81|11592.81|11599.68|11599.68|11569.79|11569.79|0
1662103800000|2022-09-02 07:30:00|11590.81|11590.81|11570.67|11570.67|11612.35|11612.35|11570.67|11570.67|0
1662104100000|2022-09-02 07:35:00|11566.69|11566.69|11581.18|11581.18|11582.51|11582.51|11561.38|11561.38|0
1662104400000|2022-09-02 07:40:00|11579.02|11579.02|11557.3|11557.3|11581.01|11581.01|11551.34|11551.34|0
1662104700000|2022-09-02 07:45:00|11567.25|11567.25|11560.63|11560.63|11574.55|11574.55|11558.64|11558.64|0
1662105000000|2022-09-02 07:50:00|11562.62|11562.62|11572.67|11572.67|11578.4|11578.4|11562.62|11562.62|0
1662105300000|2022-09-02 07:55:00|11566.71|11566.71|11542.89|11542.89|11579.01|11579.01|11542.89|11542.89|0
1662105600000|2022-09-02 08:00:00|11544.89|11544.89|11587.14|11587.14|11587.14|11587.14|11544.89|11544.89|0
1662105900000|2022-09-02 08:05:00|11585.28|11585.28|11575.34|11575.34|11585.28|11585.28|11563.4|11563.4|0
1662106200000|2022-09-02 08:10:00|11571.36|11571.36|11572.6|11572.6|11576.58|11576.58|11559.42|11559.42|0
1662106500000|2022-09-02 08:15:00|11576.58|11576.58|11594.18|11594.18|11594.18|11594.18|11573.25|11573.25|0
1662106800000|2022-09-02 08:20:00|11596.17|11596.17|11597.36|11597.36|11611.44|11611.44|11595.9|11595.9|0
1662107100000|2022-09-02 08:25:00|11598.17|11598.17|11600.68|11600.68|11600.68|11600.68|11586.88|11586.88|0
1662107400000|2022-09-02 08:30:00|11598.01|11598.01|11585.9|11585.9|11598.01|11598.01|11580.35|11580.35|0
1662107700000|2022-09-02 08:35:00|11584.87|11584.87|11581.09|11581.09|11593.29|11593.29|11581.09|11581.09|0
1662108000000|2022-09-02 08:40:00|11577.12|11577.12|11574.93|11574.93|11580.25|11580.25|11574.93|11574.93|0
1662108300000|2022-09-02 08:45:00|11570.96|11570.96|11573.42|11573.42|11580.74|11580.74|11566.98|11566.98|0
1662108600000|2022-09-02 08:50:00|11575.42|11575.42|11581.58|11581.58|11585.56|11585.56|11575.42|11575.42|0
1662108900000|2022-09-02 08:55:00|11578.92|11578.92|11562.4|11562.4|11578.92|11578.92|11562.4|11562.4|0
1662109200000|2022-09-02 09:00:00|11564.39|11564.39|11563.85|11563.85|11573.79|11573.79|11563.85|11563.85|0
1662109500000|2022-09-02 09:05:00|11562.77|11562.77|11575.2|11575.2|11576.62|11576.62|11562.23|11562.23|0
1662109800000|2022-09-02 09:10:00|11575.74|11575.74|11563.81|11563.81|11575.74|11575.74|11563.81|11563.81|0
1662110100000|2022-09-02 09:15:00|11561.82|11561.82|11556.32|11556.32|11567.78|11567.78|11556.32|11556.32|0
1662110400000|2022-09-02 09:20:00|11550.35|11550.35|11546.98|11546.98|11554.33|11554.33|11546.98|11546.98|0
1662110700000|2022-09-02 09:25:00|11548.31|11548.31|11549.75|11549.75|11554.27|11554.27|11546.31|11546.31|0
1662111000000|2022-09-02 09:30:00|11545.77|11545.77|11548.39|11548.39|11550.38|11550.38|11540.44|11540.44|0
1662111300000|2022-09-02 09:35:00|11545.72|11545.72|11548.28|11548.28|11548.28|11548.28|11537.26|11537.26|0
1662111600000|2022-09-02 09:40:00|11548.55|11548.55|11545.15|11545.15|11550.88|11550.88|11542.31|11542.31|0
1662111900000|2022-09-02 09:45:00|11549.13|11549.13|11549.01|11549.01|11553.11|11553.11|11549.01|11549.01|0
1662112200000|2022-09-02 09:50:00|11547.02|11547.02|11554.44|11554.44|11554.44|11554.44|11547.02|11547.02|0
1662112500000|2022-09-02 09:55:00|11561.75|11561.75|11571.9|11571.9|11573.23|11573.23|11561.75|11561.75|0
1662112800000|2022-09-02 10:00:00|11569.91|11569.91|11564.38|11564.38|11569.91|11569.91|11564.11|11564.11|0
1662113100000|2022-09-02 10:05:00|11563.04|11563.04|11562.15|11562.15|11566.14|11566.14|11558.19|11558.19|0
1662113400000|2022-09-02 10:10:00|11560.17|11560.17|11560.95|11560.95|11562.78|11562.78|11560.17|11560.17|0
1662113700000|2022-09-02 10:15:00|11561.22|11561.22|11560.17|11560.17|11567.19|11567.19|11555.35|11555.35|0
1662114000000|2022-09-02 10:20:00|11560.78|11560.78|11569.12|11569.12|11573.11|11573.11|11560.78|11560.78|0
1662114300000|2022-09-02 10:25:00|11567.13|11567.13|11557.73|11557.73|11567.13|11567.13|11555.74|11555.74|0
1662114600000|2022-09-02 10:30:00|11553.75|11553.75|11550.55|11550.55|11553.75|11553.75|11544.58|11544.58|0
1662114900000|2022-09-02 10:35:00|11548.56|11548.56|11556.86|11556.86|11559.12|11559.12|11548.49|11548.49|0
1662115200000|2022-09-02 10:40:00|11558.68|11558.68|11560.96|11560.96|11560.96|11560.96|11557.87|11557.87|0
1662115500000|2022-09-02 10:45:00|11554.99|11554.99|11545.82|11545.82|11554.99|11554.99|11541.84|11541.84|0
1662115800000|2022-09-02 10:50:00|11541.84|11541.84|11546.44|11546.44|11546.44|11546.44|11539.85|11539.85|0
1662116100000|2022-09-02 10:55:00|11545.23|11545.23|11553.21|11553.21|11559.18|11559.18|11542.97|11542.97|0
1662116400000|2022-09-02 11:00:00|11551.22|11551.22|11549.89|11549.89|11553.83|11553.83|11549.89|11549.89|0
1662116700000|2022-09-02 11:05:00|11547.9|11547.9|11542.01|11542.01|11551.93|11551.93|11542.01|11542.01|0
1662117000000|2022-09-02 11:10:00|11544.01|11544.01|11486.15|11486.15|11544.01|11544.01|11484.16|11484.16|0
1662117300000|2022-09-02 11:15:00|11484.93|11484.93|11508.33|11508.33|11508.33|11508.33|11483.11|11483.11|0
1662117600000|2022-09-02 11:20:00|11510.46|11510.46|11511.23|11511.23|11520.96|11520.96|11508.76|11508.76|0
1662117900000|2022-09-02 11:25:00|11517.2|11517.2|11517.91|11517.91|11517.91|11517.91|11511.23|11511.23|0
1662118200000|2022-09-02 11:30:00|11518.57|11518.57|11538.07|11538.07|11538.07|11538.07|11518.57|11518.57|0
1662118500000|2022-09-02 11:35:00|11534.09|11534.09|11544.68|11544.68|11544.68|11544.68|11534.09|11534.09|0
1662118800000|2022-09-02 11:40:00|11550.65|11550.65|11551.96|11551.96|11551.96|11551.96|11547.98|11547.98|0
1662119100000|2022-09-02 11:45:00|11553.29|11553.29|11565.5|11565.5|11565.5|11565.5|11553.29|11553.29|0
1662119400000|2022-09-02 11:50:00|11566.11|11566.11|11581.78|11581.78|11581.78|11581.78|11566.11|11566.11|0
1662119700000|2022-09-02 11:55:00|11583.77|11583.77|11581.78|11581.78|11583.77|11583.77|11579.79|11579.79|0
1662120000000|2022-09-02 12:00:00|11582.05|11582.05|11590.48|11590.48|11593.74|11593.74|11582.05|11582.05|0
1662120300000|2022-09-02 12:05:00|11588.5|11588.5|11583.8|11583.8|11593.78|11593.78|11583.8|11583.8|0
1662120600000|2022-09-02 12:10:00|11584.07|11584.07|11578.42|11578.42|11584.34|11584.34|11574.37|11574.37|0
1662120900000|2022-09-02 12:15:00|11579.87|11579.87|11589.01|11589.01|11591.44|11591.44|11579.87|11579.87|0
1662121200000|2022-09-02 12:20:00|11590.34|11590.34|11597.77|11597.77|11597.77|11597.77|11590.07|11590.07|0
1662121500000|2022-09-02 12:25:00|11597.23|11597.23|11596.45|11596.45|11598.27|11598.27|11594.02|11594.02|0
1662121800000|2022-09-02 12:30:00|11598.28|11598.28|11655.86|11655.86|11657.85|11657.85|11591.4|11591.4|0
1662122100000|2022-09-02 12:35:00|11660.53|11660.53|11706.41|11706.41|11706.41|11706.41|11655.86|11655.86|0
1662122400000|2022-09-02 12:40:00|11708.4|11708.4|11685.65|11685.65|11714.36|11714.36|11685.11|11685.11|0
1662122700000|2022-09-02 12:45:00|11680.31|11680.31|11669.36|11669.36|11681.93|11681.93|11648.49|11648.49|0
1662123000000|2022-09-02 12:50:00|11671.36|11671.36|11658.23|11658.23|11680.46|11680.46|11658.23|11658.23|0
1662123300000|2022-09-02 12:55:00|11664.2|11664.2|11674.74|11674.74|11674.74|11674.74|11660.22|11660.22|0
1662123600000|2022-09-02 13:00:00|11676.08|11676.08|11684.99|11684.99|11684.99|11684.99|11676.08|11676.08|0
1662123900000|2022-09-02 13:05:00|11685.8|11685.8|11691.83|11691.83|11691.83|11691.83|11681.15|11681.15|0
1662124200000|2022-09-02 13:10:00|11689.84|11689.84|11684.5|11684.5|11690.48|11690.48|11684.5|11684.5|0
1662124500000|2022-09-02 13:15:00|11683.89|11683.89|11708.79|11708.79|11708.79|11708.79|11683.89|11683.89|0
1662124800000|2022-09-02 13:20:00|11704.81|11704.81|11692.97|11692.97|11707.12|11707.12|11691.64|11691.64|0
1662125100000|2022-09-02 13:25:00|11691.75|11691.75|11708.77|11708.77|11712.86|11712.86|11690.53|11690.53|0
1662125400000|2022-09-02 13:30:00|11712.75|11712.75|11678|11678|11718.09|11718.09|11678|11678|0
1662125700000|2022-09-02 13:35:00|11676.02|11676.02|11678.52|11678.52|11689.2|11689.2|11665.54|11665.54|0
1662126000000|2022-09-02 13:40:00|11678.73|11678.73|11673.69|11673.69|11680.72|11680.72|11657.35|11657.35|0
1662126300000|2022-09-02 13:45:00|11674.9|11674.9|11717.46|11717.46|11723.91|11723.91|11674.9|11674.9|0
1662126600000|2022-09-02 13:50:00|11717.73|11717.73|11718.99|11718.99|11728.92|11728.92|11713.1|11713.1|0
1662126900000|2022-09-02 13:55:00|11726.95|11726.95|11725.97|11725.97|11739.49|11739.49|11722.43|11722.43|0
1662127200000|2022-09-02 14:00:00|11723.98|11723.98|11702.91|11702.91|11723.98|11723.98|11700.92|11700.92|0
1662127500000|2022-09-02 14:05:00|11703.18|11703.18|11720.84|11720.84|11723.65|11723.65|11701.39|11701.39|0
1662127800000|2022-09-02 14:10:00|11721.11|11721.11|11749.69|11749.69|11750.3|11750.3|11717.13|11717.13|0
1662128100000|2022-09-02 14:15:00|11749.42|11749.42|11747.39|11747.39|11758.47|11758.47|11743.46|11743.46|0
1662128400000|2022-09-02 14:20:00|11745.4|11745.4|11744.96|11744.96|11746.21|11746.21|11730.39|11730.39|0
1662128700000|2022-09-02 14:25:00|11744.69|11744.69|11775.35|11775.35|11775.35|11775.35|11744.69|11744.69|0
1662129000000|2022-09-02 14:30:00|11777.34|11777.34|11797.02|11797.02|11800.73|11800.73|11777.34|11777.34|0
1662129300000|2022-09-02 14:35:00|11795.81|11795.81|11809.68|11809.68|11809.68|11809.68|11780.43|11780.43|0
1662129600000|2022-09-02 14:40:00|11808.34|11808.34|11795.65|11795.65|11809.27|11809.27|11787.7|11787.7|0
1662129900000|2022-09-02 14:45:00|11796.19|11796.19|11786.96|11786.96|11815.87|11815.87|11786.96|11786.96|0
1662130200000|2022-09-02 14:50:00|11790.94|11790.94|11790.03|11790.03|11791.93|11791.93|11786.72|11786.72|0
1662130500000|2022-09-02 14:55:00|11790.3|11790.3|11778.28|11778.28|11790.82|11790.82|11777.67|11777.67|0
1662130800000|2022-09-02 15:00:00|11782.26|11782.26|11798.4|11798.4|11800.39|11800.39|11782.26|11782.26|0
1662131100000|2022-09-02 15:05:00|11794.43|11794.43|11790.2|11790.2|11801.01|11801.01|11790.2|11790.2|0
1662131400000|2022-09-02 15:10:00|11788.22|11788.22|11779.91|11779.91|11791.99|11791.99|11777.91|11777.91|0
1662131700000|2022-09-02 15:15:00|11777.92|11777.92|11786.39|11786.39|11799.69|11799.69|11777.92|11777.92|0
1662132000000|2022-09-02 15:20:00|11782.41|11782.41|11782.98|11782.98|11786.09|11786.09|11779.74|11779.74|0
1662132300000|2022-09-02 15:25:00|11784.2|11784.2|11789.07|11789.07|11789.07|11789.07|11779.12|11779.12|0
1662362100000|2022-09-05 07:15:00|11511.97|11511.97|11526.92|11526.92|11535.46|11535.46|11511.97|11511.97|0
1662362400000|2022-09-05 07:20:00|11522.95|11522.95|11454.49|11454.49|11522.95|11522.95|11448.53|11448.53|0
1662362700000|2022-09-05 07:25:00|11453.95|11453.95|11460.49|11460.49|11467.41|11467.41|11447.35|11447.35|0
1662363000000|2022-09-05 07:30:00|11461.3|11461.3|11492.2|11492.2|11492.2|11492.2|11461.3|11461.3|0
1662363300000|2022-09-05 07:35:00|11494.19|11494.19|11471.68|11471.68|11496.18|11496.18|11471.68|11471.68|0
1662363600000|2022-09-05 07:40:00|11471.02|11471.02|11460.37|11460.37|11471.02|11471.02|11455.49|11455.49|0
1662363900000|2022-09-05 07:45:00|11464.35|11464.35|11457.13|11457.13|11472.31|11472.31|11447.19|11447.19|0
1662364200000|2022-09-05 07:50:00|11463.1|11463.1|11441.53|11441.53|11463.1|11463.1|11439.54|11439.54|0
1662364500000|2022-09-05 07:55:00|11443.52|11443.52|11443.88|11443.88|11460.24|11460.24|11435.92|11435.92|0
1662364800000|2022-09-05 08:00:00|11444.15|11444.15|11425.13|11425.13|11444.15|11444.15|11425.13|11425.13|0
1662365100000|2022-09-05 08:05:00|11421.16|11421.16|11374.14|11374.14|11421.16|11421.16|11374.14|11374.14|0
1662365400000|2022-09-05 08:10:00|11376.13|11376.13|11359.95|11359.95|11376.13|11376.13|11359.95|11359.95|0
1662365700000|2022-09-05 08:15:00|11353.98|11353.98|11361.07|11361.07|11370.16|11370.16|11353.98|11353.98|0
1662366000000|2022-09-05 08:20:00|11367.04|11367.04|11365.52|11365.52|11377.68|11377.68|11365.52|11365.52|0
1662366300000|2022-09-05 08:25:00|11361.55|11361.55|11380.86|11380.86|11380.86|11380.86|11361.55|11361.55|0
1662366600000|2022-09-05 08:30:00|11381.47|11381.47|11391.1|11391.1|11393.09|11393.09|11376.28|11376.28|0
1662366900000|2022-09-05 08:35:00|11393.09|11393.09|11408.81|11408.81|11408.81|11408.81|11393.09|11393.09|0
1662367200000|2022-09-05 08:40:00|11409.23|11409.23|11440.05|11440.05|11442.04|11442.04|11409.23|11409.23|0
1662367500000|2022-09-05 08:45:00|11436.4|11436.4|11426.69|11426.69|11437.01|11437.01|11422.27|11422.27|0
1662367800000|2022-09-05 08:50:00|11424.7|11424.7|11440.35|11440.35|11440.35|11440.35|11424.7|11424.7|0
1662368100000|2022-09-05 08:55:00|11441.56|11441.56|11454.42|11454.42|11460.4|11460.4|11441.56|11441.56|0
1662368400000|2022-09-05 09:00:00|11453.75|11453.75|11466.49|11466.49|11473.12|11473.12|11453.75|11453.75|0
1662368700000|2022-09-05 09:05:00|11460.52|11460.52|11427.24|11427.24|11460.52|11460.52|11427.24|11427.24|0
1662369000000|2022-09-05 09:10:00|11411.32|11411.32|11412.65|11412.65|11420.61|11420.61|11409.32|11409.32|0
1662369300000|2022-09-05 09:15:00|11413.46|11413.46|11421.76|11421.76|11426.82|11426.82|11413.46|11413.46|0
1662369600000|2022-09-05 09:20:00|11419.09|11419.09|11418.91|11418.91|11424.09|11424.09|11417.46|11417.46|0
1662369900000|2022-09-05 09:25:00|11417.57|11417.57|11437.61|11437.61|11437.61|11437.61|11412.24|11412.24|0
1662370200000|2022-09-05 09:30:00|11441.59|11441.59|11471.54|11471.54|11471.98|11471.98|11441.59|11441.59|0
1662370500000|2022-09-05 09:35:00|11472.75|11472.75|11477.35|11477.35|11487.3|11487.3|11472.75|11472.75|0
1662370800000|2022-09-05 09:40:00|11483.32|11483.32|11504.6|11504.6|11504.87|11504.87|11477.89|11477.89|0
1662371100000|2022-09-05 09:45:00|11505.82|11505.82|11522.74|11522.74|11522.74|11522.74|11497.35|11497.35|0
1662371400000|2022-09-05 09:50:00|11521.66|11521.66|11506.39|11506.39|11524.88|11524.88|11506.39|11506.39|0
1662371700000|2022-09-05 09:55:00|11507.2|11507.2|11501.34|11501.34|11511.18|11511.18|11501.34|11501.34|0
1662372000000|2022-09-05 10:00:00|11498.67|11498.67|11500.57|11500.57|11506.43|11506.43|11498.67|11498.67|0
1662372300000|2022-09-05 10:05:00|11499.91|11499.91|11498.42|11498.42|11499.91|11499.91|11492.3|11492.3|0
1662372600000|2022-09-05 10:10:00|11497.08|11497.08|11528.16|11528.16|11528.16|11528.16|11497.08|11497.08|0
1662372900000|2022-09-05 10:15:00|11530.15|11530.15|11521.61|11521.61|11531.37|11531.37|11519.54|11519.54|0
1662373200000|2022-09-05 10:20:00|11521|11521|11524.79|11524.79|11524.79|11524.79|11519|11519|0
1662373500000|2022-09-05 10:25:00|11528.13|11528.13|11511.49|11511.49|11530.06|11530.06|11511.49|11511.49|0
1662373800000|2022-09-05 10:30:00|11515.47|11515.47|11503.13|11503.13|11515.47|11515.47|11499.93|11499.93|0
1662374100000|2022-09-05 10:35:00|11503.96|11503.96|11504.29|11504.29|11506.35|11506.35|11503.75|11503.75|0
1662374400000|2022-09-05 10:40:00|11503.95|11503.95|11495|11495|11503.95|11503.95|11495|11495|0
1662374700000|2022-09-05 10:45:00|11493.01|11493.01|11497.71|11497.71|11504.23|11504.23|11493.01|11493.01|0
1662375000000|2022-09-05 10:50:00|11493.73|11493.73|11507.96|11507.96|11507.96|11507.96|11492.35|11492.35|0
1662375300000|2022-09-05 10:55:00|11505.98|11505.98|11499.04|11499.04|11505.98|11505.98|11499.04|11499.04|0
1662375600000|2022-09-05 11:00:00|11499.64|11499.64|11483.7|11483.7|11504.96|11504.96|11483.7|11483.7|0
1662375900000|2022-09-05 11:05:00|11484.31|11484.31|11475.77|11475.77|11484.52|11484.52|11473.78|11473.78|0
1662376200000|2022-09-05 11:10:00|11474.44|11474.44|11464.77|11464.77|11474.44|11474.44|11461.33|11461.33|0
1662376500000|2022-09-05 11:15:00|11465.04|11465.04|11465.84|11465.84|11465.84|11465.84|11456.93|11456.93|0
1662376800000|2022-09-05 11:20:00|11459.87|11459.87|11464.85|11464.85|11464.87|11464.87|11458.04|11458.04|0
1662377100000|2022-09-05 11:25:00|11471.52|11471.52|11469.84|11469.84|11474.56|11474.56|11469.23|11469.23|0
1662377400000|2022-09-05 11:30:00|11467.85|11467.85|11474.34|11474.34|11474.34|11474.34|11467.85|11467.85|0
1662377700000|2022-09-05 11:35:00|11480.31|11480.31|11483.35|11483.35|11483.35|11483.35|11479.15|11479.15|0
1662378000000|2022-09-05 11:40:00|11482.01|11482.01|11486.97|11486.97|11486.97|11486.97|11482.01|11482.01|0
1662378300000|2022-09-05 11:45:00|11494.93|11494.93|11499.1|11499.1|11505.54|11505.54|11494.93|11494.93|0
1662378600000|2022-09-05 11:50:00|11498.56|11498.56|11494.36|11494.36|11498.56|11498.56|11492.98|11492.98|0
1662378900000|2022-09-05 11:55:00|11491.03|11491.03|11494.88|11494.88|11495.4|11495.4|11483.62|11483.62|0
1662379200000|2022-09-05 12:00:00|11490.9|11490.9|11479.99|11479.99|11490.9|11490.9|11479.32|11479.32|0
1662379500000|2022-09-05 12:05:00|11478.65|11478.65|11461.52|11461.52|11478.65|11478.65|11457.53|11457.53|0
1662379800000|2022-09-05 12:10:00|11462.74|11462.74|11460.63|11460.63|11463.84|11463.84|11460.02|11460.02|0
1662380100000|2022-09-05 12:15:00|11461.97|11461.97|11467.44|11467.44|11467.44|11467.44|11459.98|11459.98|0
1662380400000|2022-09-05 12:20:00|11469.43|11469.43|11466.47|11466.47|11470.45|11470.45|11463.88|11463.88|0
1662380700000|2022-09-05 12:25:00|11465.26|11465.26|11459.39|11459.39|11466.82|11466.82|11459.05|11459.05|0
1662381000000|2022-09-05 12:30:00|11459.93|11459.93|11458.02|11458.02|11459.93|11459.93|11454.04|11454.04|0
1662381300000|2022-09-05 12:35:00|11458.69|11458.69|11465.88|11465.88|11465.88|11465.88|11450.18|11450.18|0
1662381600000|2022-09-05 12:40:00|11469.21|11469.21|11479.03|11479.03|11479.57|11479.57|11468.55|11468.55|0
1662381900000|2022-09-05 12:45:00|11478.36|11478.36|11485.42|11485.42|11493.38|11493.38|11475.67|11475.67|0
1662382200000|2022-09-05 12:50:00|11489.4|11489.4|11496.07|11496.07|11496.07|11496.07|11489.4|11489.4|0
1662382500000|2022-09-05 12:55:00|11495.4|11495.4|11490.55|11490.55|11495.4|11495.4|11487.18|11487.18|0
1662382800000|2022-09-05 13:00:00|11489.94|11489.94|11482.95|11482.95|11490.55|11490.55|11482.95|11482.95|0
1662383100000|2022-09-05 13:05:00|11481.62|11481.62|11484.08|11484.08|11484.08|11484.08|11474.77|11474.77|0
1662383400000|2022-09-05 13:10:00|11483.23|11483.23|11486.15|11486.15|11486.76|11486.76|11476.71|11476.71|0
1662383700000|2022-09-05 13:15:00|11486.36|11486.36|11491.56|11491.56|11491.56|11491.56|11485.02|11485.02|0
1662384000000|2022-09-05 13:20:00|11491.98|11491.98|11493.58|11493.58|11496.21|11496.21|11490.24|11490.24|0
1662384300000|2022-09-05 13:25:00|11492.91|11492.91|11508.76|11508.76|11510.09|11510.09|11492.91|11492.91|0
1662384600000|2022-09-05 13:30:00|11506.76|11506.76|11491.97|11491.97|11507.34|11507.34|11491.29|11491.29|0
1662384900000|2022-09-05 13:35:00|11490.62|11490.62|11513.15|11513.15|11513.15|11513.15|11490.62|11490.62|0
1662385200000|2022-09-05 13:40:00|11513.69|11513.69|11501.11|11501.11|11513.69|11513.69|11495.97|11495.97|0
1662385500000|2022-09-05 13:45:00|11503.1|11503.1|11508.06|11508.06|11517|11517|11501.11|11501.11|0
1662385800000|2022-09-05 13:50:00|11507.4|11507.4|11501.11|11501.11|11508.07|11508.07|11499.12|11499.12|0
1662386100000|2022-09-05 13:55:00|11500.44|11500.44|11499.52|11499.52|11507.02|11507.02|11499.52|11499.52|0
1662386400000|2022-09-05 14:00:00|11500.19|11500.19|11512.02|11512.02|11512.02|11512.02|11500.19|11500.19|0
1662386700000|2022-09-05 14:05:00|11510.69|11510.69|11494.6|11494.6|11510.69|11510.69|11493.93|11493.93|0
1662387000000|2022-09-05 14:10:00|11492.61|11492.61|11494.49|11494.49|11499.26|11499.26|11492.61|11492.61|0
1662387300000|2022-09-05 14:15:00|11493.82|11493.82|11483.4|11483.4|11493.82|11493.82|11483.4|11483.4|0
1662387600000|2022-09-05 14:20:00|11481.41|11481.41|11475.33|11475.33|11482.48|11482.48|11475.33|11475.33|0
1662387900000|2022-09-05 14:25:00|11475.93|11475.93|11496.8|11496.8|11496.8|11496.8|11473.95|11473.95|0
1662388200000|2022-09-05 14:30:00|11497.41|11497.41|11517.97|11517.97|11520.36|11520.36|11497.41|11497.41|0
1662388500000|2022-09-05 14:35:00|11517.3|11517.3|11523.32|11523.32|11527.91|11527.91|11516.36|11516.36|0
1662388800000|2022-09-05 14:40:00|11525.31|11525.31|11516.27|11516.27|11527.98|11527.98|11516.27|11516.27|0
1662389100000|2022-09-05 14:45:00|11516.88|11516.88|11509.46|11509.46|11516.88|11516.88|11507.35|11507.35|0
1662389400000|2022-09-05 14:50:00|11509.19|11509.19|11520.03|11520.03|11520.7|11520.7|11509.19|11509.19|0
1662389700000|2022-09-05 14:55:00|11519.82|11519.82|11532.33|11532.33|11534.32|11534.32|11519.36|11519.36|0
1662390000000|2022-09-05 15:00:00|11532.6|11532.6|11536.03|11536.03|11536.59|11536.59|11527.95|11527.95|0
1662390300000|2022-09-05 15:05:00|11536.7|11536.7|11536.2|11536.2|11540.86|11540.86|11530.05|11530.05|0
1662390600000|2022-09-05 15:10:00|11540.18|11540.18|11516.31|11516.31|11540.18|11540.18|11515.64|11515.64|0
1662390900000|2022-09-05 15:15:00|11514.32|11514.32|11519.16|11519.16|11525.85|11525.85|11514.32|11514.32|0
1662391200000|2022-09-05 15:20:00|11521.14|11521.14|11524.06|11524.06|11526.77|11526.77|11518.92|11518.92|0
1662391500000|2022-09-05 15:25:00|11525.39|11525.39|11531.09|11531.09|11531.09|11531.09|11518.88|11518.88|0
1662448500000|2022-09-06 07:15:00|11614.27|11614.27|11648.2|11648.2|11648.33|11648.33|11614.27|11614.27|0
1662448800000|2022-09-06 07:20:00|11649.53|11649.53|11669.94|11669.94|11674.19|11674.19|11649.53|11649.53|0
1662449100000|2022-09-06 07:25:00|11668.28|11668.28|11673.94|11673.94|11673.94|11673.94|11651.04|11651.04|0
1662449400000|2022-09-06 07:30:00|11668.6|11668.6|11646.05|11646.05|11680.26|11680.26|11646.05|11646.05|0
1662449700000|2022-09-06 07:35:00|11646.47|11646.47|11645.7|11645.7|11648.52|11648.52|11636.13|11636.13|0
1662450000000|2022-09-06 07:40:00|11645.49|11645.49|11655.25|11655.25|11656.29|11656.29|11642.88|11642.88|0
1662450300000|2022-09-06 07:45:00|11657.25|11657.25|11646.35|11646.35|11661.21|11661.21|11645.3|11645.3|0
1662450600000|2022-09-06 07:50:00|11645.68|11645.68|11617.01|11617.01|11645.68|11645.68|11613.8|11613.8|0
1662450900000|2022-09-06 07:55:00|11617.61|11617.61|11643.22|11643.22|11643.22|11643.22|11616.36|11616.36|0
1662451200000|2022-09-06 08:00:00|11643.01|11643.01|11634.13|11634.13|11644.08|11644.08|11632.14|11632.14|0
1662451500000|2022-09-06 08:05:00|11633.05|11633.05|11619.95|11619.95|11633.05|11633.05|11613.98|11613.98|0
1662451800000|2022-09-06 08:10:00|11615.97|11615.97|11608.29|11608.29|11616.63|11616.63|11607.48|11607.48|0
1662452100000|2022-09-06 08:15:00|11609.63|11609.63|11628|11628|11628|11628|11608.28|11608.28|0
1662452400000|2022-09-06 08:20:00|11630.67|11630.67|11625.51|11625.51|11630.67|11630.67|11625.24|11625.24|0
1662452700000|2022-09-06 08:25:00|11617.56|11617.56|11615.62|11615.62|11617.56|11617.56|11605.69|11605.69|0
1662453000000|2022-09-06 08:30:00|11614.77|11614.77|11573|11573|11614.77|11614.77|11573|11573|0
1662453300000|2022-09-06 08:35:00|11567.03|11567.03|11562.5|11562.5|11568.9|11568.9|11562.5|11562.5|0
1662453600000|2022-09-06 08:40:00|11566.48|11566.48|11585.19|11585.19|11585.19|11585.19|11565.12|11565.12|0
1662453900000|2022-09-06 08:45:00|11587.18|11587.18|11581.22|11581.22|11589.17|11589.17|11581.22|11581.22|0
1662454200000|2022-09-06 08:50:00|11583.21|11583.21|11584.79|11584.79|11586.54|11586.54|11583.21|11583.21|0
1662454500000|2022-09-06 08:55:00|11583.58|11583.58|11597.29|11597.29|11599.28|11599.28|11583.58|11583.58|0
1662454800000|2022-09-06 09:00:00|11600.63|11600.63|11569.48|11569.48|11601.84|11601.84|11568.15|11568.15|0
1662455100000|2022-09-06 09:05:00|11568.87|11568.87|11571.69|11571.69|11574.9|11574.9|11566.94|11566.94|0
1662455400000|2022-09-06 09:10:00|11572.3|11572.3|11559.6|11559.6|11572.3|11572.3|11558.27|11558.27|0
1662455700000|2022-09-06 09:15:00|11561.59|11561.59|11572.63|11572.63|11572.63|11572.63|11558.67|11558.67|0
1662456000000|2022-09-06 09:20:00|11569.96|11569.96|11576.28|11576.28|11576.28|11576.28|11569.96|11569.96|0
1662456300000|2022-09-06 09:25:00|11578.28|11578.28|11598.83|11598.83|11599.49|11599.49|11578.28|11578.28|0
1662456600000|2022-09-06 09:30:00|11598.29|11598.29|11592.44|11592.44|11598.29|11598.29|11588.46|11588.46|0
1662456900000|2022-09-06 09:35:00|11593.1|11593.1|11612.14|11612.14|11612.14|11612.14|11592.49|11592.49|0
1662457200000|2022-09-06 09:40:00|11612.68|11612.68|11613.71|11613.71|11622.21|11622.21|11612.68|11612.68|0
1662457500000|2022-09-06 09:45:00|11614.32|11614.32|11626.52|11626.52|11626.52|11626.52|11607.91|11607.91|0
1662457800000|2022-09-06 09:50:00|11622.55|11622.55|11624.53|11624.53|11624.53|11624.53|11620.56|11620.56|0
1662458100000|2022-09-06 09:55:00|11621.87|11621.87|11602.71|11602.71|11621.87|11621.87|11602.71|11602.71|0
1662458400000|2022-09-06 10:00:00|11601.36|11601.36|11606.69|11606.69|11606.69|11606.69|11601.36|11601.36|0
1662458700000|2022-09-06 10:05:00|11608.67|11608.67|11616.67|11616.67|11618.01|11618.01|11608.67|11608.67|0
1662459000000|2022-09-06 10:10:00|11620.65|11620.65|11627.92|11627.92|11627.92|11627.92|11620.65|11620.65|0
1662459300000|2022-09-06 10:15:00|11628.73|11628.73|11631.49|11631.49|11634.82|11634.82|11628.73|11628.73|0
1662459600000|2022-09-06 10:20:00|11632.57|11632.57|11630.59|11630.59|11632.57|11632.57|11620.64|11620.64|0
1662459900000|2022-09-06 10:25:00|11631.4|11631.4|11647.79|11647.79|11652.31|11652.31|11631.4|11631.4|0
1662460200000|2022-09-06 10:30:00|11649.12|11649.12|11643.78|11643.78|11651.78|11651.78|11643.78|11643.78|0
1662460500000|2022-09-06 10:35:00|11637.82|11637.82|11633.57|11633.57|11637.82|11637.82|11633.57|11633.57|0
1662460800000|2022-09-06 10:40:00|11629.59|11629.59|11630.91|11630.91|11630.91|11630.91|11626.27|11626.27|0
1662461100000|2022-09-06 10:45:00|11628.92|11628.92|11626.64|11626.64|11628.92|11628.92|11624.38|11624.38|0
1662461400000|2022-09-06 10:50:00|11622.67|11622.67|11611.16|11611.16|11622.67|11622.67|11611.16|11611.16|0
1662461700000|2022-09-06 10:55:00|11615.14|11615.14|11614.44|11614.44|11615.14|11615.14|11608.61|11608.61|0
1662462000000|2022-09-06 11:00:00|11614.17|11614.17|11612.69|11612.69|11614.56|11614.56|11612.69|11612.69|0
1662462300000|2022-09-06 11:05:00|11613.1|11613.1|11603.32|11603.32|11613.1|11613.1|11603.32|11603.32|0
1662462600000|2022-09-06 11:10:00|11605.31|11605.31|11601.33|11601.33|11605.31|11605.31|11601.33|11601.33|0
1662462900000|2022-09-06 11:15:00|11600.67|11600.67|11590.93|11590.93|11600.67|11600.67|11590.93|11590.93|0
1662463200000|2022-09-06 11:20:00|11593.6|11593.6|11563.09|11563.09|11593.6|11593.6|11563.09|11563.09|0
1662463500000|2022-09-06 11:25:00|11561.11|11561.11|11577.58|11577.58|11579.57|11579.57|11561.11|11561.11|0
1662463800000|2022-09-06 11:30:00|11576.34|11576.34|11574.34|11574.34|11576.34|11576.34|11574.34|11574.34|0
1662464100000|2022-09-06 11:35:00|11573.53|11573.53|11553.48|11553.48|11573.53|11573.53|11553.48|11553.48|0
1662464400000|2022-09-06 11:40:00|11552.27|11552.27|11551.8|11551.8|11552.27|11552.27|11545.22|11545.22|0
1662464700000|2022-09-06 11:45:00|11547.79|11547.79|11549.78|11549.78|11549.78|11549.78|11547.79|11547.79|0
1662465000000|2022-09-06 11:50:00|11550.61|11550.61|11560.09|11560.09|11560.09|11560.09|11545.32|11545.32|0
1662465300000|2022-09-06 11:55:00|11564.07|11564.07|11565.81|11565.81|11565.81|11565.81|11564.07|11564.07|0
1662465600000|2022-09-06 12:00:00|11569.79|11569.79|11571.11|11571.11|11571.78|11571.78|11569.79|11569.79|0
1662465900000|2022-09-06 12:05:00|11567.14|11567.14|11577.39|11577.39|11577.39|11577.39|11566.47|11566.47|0
1662466200000|2022-09-06 12:10:00|11581.37|11581.37|11580.7|11580.7|11581.37|11581.37|11580.7|11580.7|0
1662466500000|2022-09-06 12:15:00|11574.73|11574.73|11576.73|11576.73|11576.73|11576.73|11574.73|11574.73|0
1662466800000|2022-09-06 12:20:00|11574.73|11574.73|11568.71|11568.71|11574.73|11574.73|11568.71|11568.71|0
1662467100000|2022-09-06 12:25:00|11570.71|11570.71|11577.59|11577.59|11580.81|11580.81|11570.71|11570.71|0
1662467400000|2022-09-06 12:30:00|11579.58|11579.58|11579.36|11579.36|11581.96|11581.96|11579.36|11579.36|0
1662467700000|2022-09-06 12:35:00|11580.69|11580.69|11601.72|11601.72|11605.18|11605.18|11580.69|11580.69|0
1662468000000|2022-09-06 12:40:00|11600.38|11600.38|11598.4|11598.4|11600.38|11600.38|11598.4|11598.4|0
1662468300000|2022-09-06 12:45:00|11599|11599|11598.48|11598.48|11603.22|11603.22|11598.48|11598.48|0
1662468600000|2022-09-06 12:50:00|11604.44|11604.44|11604.44|11604.44|11604.44|11604.44|11604.44|11604.44|0
1662468900000|2022-09-06 12:55:00|11607.11|11607.11|11606.27|11606.27|11608.33|11608.33|11603.13|11603.13|0
1662469200000|2022-09-06 13:00:00|11606.81|11606.81|11606.77|11606.77|11617.58|11617.58|11606.77|11606.77|0
1662469500000|2022-09-06 13:05:00|11602.79|11602.79|11594.96|11594.96|11602.79|11602.79|11593.14|11593.14|0
1662469800000|2022-09-06 13:10:00|11592.97|11592.97|11590.74|11590.74|11592.97|11592.97|11587|11587|0
1662470100000|2022-09-06 13:15:00|11592.35|11592.35|11603.37|11603.37|11605.63|11605.63|11591.32|11591.32|0
1662470400000|2022-09-06 13:20:00|11603.91|11603.91|11610.91|11610.91|11610.91|11610.91|11603.91|11603.91|0
1662470700000|2022-09-06 13:25:00|11606.93|11606.93|11581.51|11581.51|11606.93|11606.93|11581.51|11581.51|0
1662471000000|2022-09-06 13:30:00|11578.21|11578.21|11578.92|11578.92|11584.58|11584.58|11572.81|11572.81|0
1662471300000|2022-09-06 13:35:00|11579.46|11579.46|11541.33|11541.33|11582.05|11582.05|11541.33|11541.33|0
1662471600000|2022-09-06 13:40:00|11543.32|11543.32|11553.74|11553.74|11562.42|11562.42|11541.85|11541.85|0
1662471900000|2022-09-06 13:45:00|11554.28|11554.28|11550.92|11550.92|11558.25|11558.25|11549.61|11549.61|0
1662472200000|2022-09-06 13:50:00|11550.38|11550.38|11541.93|11541.93|11553.61|11553.61|11538.62|11538.62|0
1662472500000|2022-09-06 13:55:00|11541.32|11541.32|11562.66|11562.66|11562.66|11562.66|11528.06|11528.06|0
1662472800000|2022-09-06 14:00:00|11560.67|11560.67|11519.75|11519.75|11560.88|11560.88|11512.38|11512.38|0
1662473100000|2022-09-06 14:05:00|11519.15|11519.15|11512.83|11512.83|11519.56|11519.56|11511.18|11511.18|0
1662473400000|2022-09-06 14:10:00|11513.49|11513.49|11485.02|11485.02|11513.49|11513.49|11481.04|11481.04|0
1662473700000|2022-09-06 14:15:00|11485.62|11485.62|11496.99|11496.99|11500.91|11500.91|11485.62|11485.62|0
1662474000000|2022-09-06 14:20:00|11494.99|11494.99|11476.59|11476.59|11494.99|11494.99|11474.61|11474.61|0
1662474300000|2022-09-06 14:25:00|11477.93|11477.93|11508.88|11508.88|11510.88|11510.88|11477.93|11477.93|0
1662474600000|2022-09-06 14:30:00|11509.15|11509.15|11516.47|11516.47|11516.47|11516.47|11503.95|11503.95|0
1662474900000|2022-09-06 14:35:00|11524.43|11524.43|11545.59|11545.59|11545.59|11545.59|11514.81|11514.81|0
1662475200000|2022-09-06 14:40:00|11545.86|11545.86|11562.99|11562.99|11564.97|11564.97|11545.86|11545.86|0
1662475500000|2022-09-06 14:45:00|11564.97|11564.97|11550.69|11550.69|11565.24|11565.24|11544.84|11544.84|0
1662475800000|2022-09-06 14:50:00|11546.71|11546.71|11563|11563|11572.83|11572.83|11546.71|11546.71|0
1662476100000|2022-09-06 14:55:00|11562.4|11562.4|11566.4|11566.4|11573.27|11573.27|11557.06|11557.06|0
1662476400000|2022-09-06 15:00:00|11568.39|11568.39|11572.73|11572.73|11574.72|11574.72|11556.24|11556.24|0
1662476700000|2022-09-06 15:05:00|11572.13|11572.13|11576.9|11576.9|11580.76|11580.76|11570.31|11570.31|0
1662477000000|2022-09-06 15:10:00|11574.91|11574.91|11560.59|11560.59|11574.91|11574.91|11556.88|11556.88|0
1662477300000|2022-09-06 15:15:00|11559.25|11559.25|11555.37|11555.37|11561.01|11561.01|11552.05|11552.05|0
1662477600000|2022-09-06 15:20:00|11553.38|11553.38|11554.03|11554.03|11558|11558|11544.85|11544.85|0
1662477900000|2022-09-06 15:25:00|11555.36|11555.36|11548.43|11548.43|11555.36|11555.36|11547.22|11547.22|0
1662534900000|2022-09-07 07:15:00|11540.3|11540.3|11505.04|11505.04|11540.3|11540.3|11505.04|11505.04|0
1662535200000|2022-09-07 07:20:00|11499.57|11499.57|11491.36|11491.36|11503.72|11503.72|11485.82|11485.82|0
1662535500000|2022-09-07 07:25:00|11475.45|11475.45|11453.18|11453.18|11475.45|11475.45|11439.64|11439.64|0
1662535800000|2022-09-07 07:30:00|11441.25|11441.25|11452.85|11452.85|11456.29|11456.29|11419.08|11419.08|0
1662536100000|2022-09-07 07:35:00|11460.19|11460.19|11497.48|11497.48|11499.1|11499.1|11460.19|11460.19|0
1662536400000|2022-09-07 07:40:00|11498.15|11498.15|11516.06|11516.06|11525.35|11525.35|11498.15|11498.15|0
1662536700000|2022-09-07 07:45:00|11517.68|11517.68|11535.76|11535.76|11535.76|11535.76|11517.68|11517.68|0
1662537000000|2022-09-07 07:50:00|11539.73|11539.73|11508.24|11508.24|11539.73|11539.73|11508.24|11508.24|0
1662537300000|2022-09-07 07:55:00|11512.22|11512.22|11523.67|11523.67|11527.65|11527.65|11512.22|11512.22|0
1662537600000|2022-09-07 08:00:00|11529.64|11529.64|11534.11|11534.11|11534.93|11534.93|11514.21|11514.21|0
1662537900000|2022-09-07 08:05:00|11534.72|11534.72|11581.63|11581.63|11581.63|11581.63|11534.72|11534.72|0
1662538200000|2022-09-07 08:10:00|11583.62|11583.62|11566.46|11566.46|11587.6|11587.6|11566.19|11566.19|0
1662538500000|2022-09-07 08:15:00|11567.79|11567.79|11593.49|11593.49|11599.45|11599.45|11567.79|11567.79|0
1662538800000|2022-09-07 08:20:00|11594.15|11594.15|11593.61|11593.61|11597.59|11597.59|11588.49|11588.49|0
1662539100000|2022-09-07 08:25:00|11595.6|11595.6|11596.37|11596.37|11600.35|11600.35|11595.6|11595.6|0
1662539400000|2022-09-07 08:30:00|11595.96|11595.96|11572.87|11572.87|11595.96|11595.96|11568.89|11568.89|0
1662539700000|2022-09-07 08:35:00|11564.91|11564.91|11569.38|11569.38|11574.05|11574.05|11563.41|11563.41|0
1662540000000|2022-09-07 08:40:00|11570.21|11570.21|11584.51|11584.51|11584.51|11584.51|11563.82|11563.82|0
1662540300000|2022-09-07 08:45:00|11584.93|11584.93|11612.64|11612.64|11620.31|11620.31|11584.93|11584.93|0
1662540600000|2022-09-07 08:50:00|11610.65|11610.65|11625.69|11625.69|11625.69|11625.69|11604.41|11604.41|0
1662540900000|2022-09-07 08:55:00|11626.23|11626.23|11630|11630|11639.78|11639.78|11626.23|11626.23|0
1662541200000|2022-09-07 09:00:00|11632.67|11632.67|11592.42|11592.42|11632.67|11632.67|11585.42|11585.42|0
1662541500000|2022-09-07 09:05:00|11588.45|11588.45|11582.66|11582.66|11594.43|11594.43|11575.36|11575.36|0
1662541800000|2022-09-07 09:10:00|11582|11582|11586.47|11586.47|11588.63|11588.63|11574.2|11574.2|0
1662542100000|2022-09-07 09:15:00|11586.74|11586.74|11606.91|11606.91|11611.53|11611.53|11586.74|11586.74|0
1662542400000|2022-09-07 09:20:00|11608.9|11608.9|11603.1|11603.1|11615.31|11615.31|11603.1|11603.1|0
1662542700000|2022-09-07 09:25:00|11605.09|11605.09|11605.23|11605.23|11605.23|11605.23|11595.78|11595.78|0
1662543000000|2022-09-07 09:30:00|11604.56|11604.56|11605.31|11605.31|11624.12|11624.12|11598.59|11598.59|0
1662543300000|2022-09-07 09:35:00|11604.5|11604.5|11603.98|11603.98|11608.25|11608.25|11600.04|11600.04|0
1662543600000|2022-09-07 09:40:00|11601.99|11601.99|11600.03|11600.03|11612.79|11612.79|11597.03|11597.03|0
1662543900000|2022-09-07 09:45:00|11598.95|11598.95|11600.27|11600.27|11600.27|11600.27|11592.44|11592.44|0
1662544200000|2022-09-07 09:50:00|11603.61|11603.61|11577.83|11577.83|11604.88|11604.88|11577.83|11577.83|0
1662544500000|2022-09-07 09:55:00|11581.81|11581.81|11586.08|11586.08|11587.15|11587.15|11581.81|11581.81|0
1662544800000|2022-09-07 10:00:00|11602|11602|11602.11|11602.11|11608.78|11608.78|11602|11602|0
1662545100000|2022-09-07 10:05:00|11600.89|11600.89|11608.97|11608.97|11613.62|11613.62|11600.35|11600.35|0
1662545400000|2022-09-07 10:10:00|11610.96|11610.96|11621.72|11621.72|11621.72|11621.72|11606.98|11606.98|0
1662545700000|2022-09-07 10:15:00|11621.05|11621.05|11611.43|11611.43|11623.67|11623.67|11609.75|11609.75|0
1662546000000|2022-09-07 10:20:00|11609.44|11609.44|11607.04|11607.04|11609.44|11609.44|11596.2|11596.2|0
1662546300000|2022-09-07 10:25:00|11609.71|11609.71|11621.84|11621.84|11621.84|11621.84|11609.71|11609.71|0
1662546600000|2022-09-07 10:30:00|11621.57|11621.57|11610.3|11610.3|11621.57|11621.57|11609.5|11609.5|0
1662546900000|2022-09-07 10:35:00|11609.47|11609.47|11617.31|11617.31|11617.31|11617.31|11603.09|11603.09|0
1662547200000|2022-09-07 10:40:00|11619.3|11619.3|11621.68|11621.68|11627.65|11627.65|11615.32|11615.32|0
1662547500000|2022-09-07 10:45:00|11621.27|11621.27|11610|11610|11621.27|11621.27|11609.77|11609.77|0
1662547800000|2022-09-07 10:50:00|11611.99|11611.99|11624.22|11624.22|11624.22|11624.22|11611.99|11611.99|0
1662548100000|2022-09-07 10:55:00|11625.03|11625.03|11630.33|11630.33|11636.97|11636.97|11625.03|11625.03|0
1662548400000|2022-09-07 11:00:00|11629.66|11629.66|11633.09|11633.09|11633.09|11633.09|11627.68|11627.68|0
1662548700000|2022-09-07 11:05:00|11632.42|11632.42|11638.13|11638.13|11640.12|11640.12|11632.42|11632.42|0
1662549000000|2022-09-07 11:10:00|11637.92|11637.92|11638.67|11638.67|11638.67|11638.67|11637.51|11637.51|0
1662549300000|2022-09-07 11:15:00|11637.34|11637.34|11645.31|11645.31|11645.31|11645.31|11636|11636|0
1662549600000|2022-09-07 11:20:00|11645.97|11645.97|11645.28|11645.28|11646.61|11646.61|11644.62|11644.62|0
1662549900000|2022-09-07 11:25:00|11643.29|11643.29|11646.2|11646.2|11646.2|11646.2|11643.29|11643.29|0
1662550200000|2022-09-07 11:30:00|11642.22|11642.22|11627.58|11627.58|11642.22|11642.22|11626.96|11626.96|0
1662550500000|2022-09-07 11:35:00|11631.56|11631.56|11595.87|11595.87|11631.56|11631.56|11590.95|11590.95|0
1662550800000|2022-09-07 11:40:00|11601.83|11601.83|11609.09|11609.09|11609.09|11609.09|11595.67|11595.67|0
1662551100000|2022-09-07 11:45:00|11611.08|11611.08|11615.59|11615.59|11620.4|11620.4|11611.08|11611.08|0
1662551400000|2022-09-07 11:50:00|11617.59|11617.59|11612.58|11612.58|11619.58|11619.58|11604.55|11604.55|0
1662551700000|2022-09-07 11:55:00|11613.12|11613.12|11616.49|11616.49|11619.09|11619.09|11613.12|11613.12|0
1662552000000|2022-09-07 12:00:00|11612.51|11612.51|11609.64|11609.64|11612.51|11612.51|11605.66|11605.66|0
1662552300000|2022-09-07 12:05:00|11607.65|11607.65|11586.87|11586.87|11607.65|11607.65|11586.87|11586.87|0
1662552600000|2022-09-07 12:10:00|11584.88|11584.88|11583.82|11583.82|11584.88|11584.88|11570.92|11570.92|0
1662552900000|2022-09-07 12:15:00|11583.55|11583.55|11581.97|11581.97|11583.55|11583.55|11579.08|11579.08|0
1662553200000|2022-09-07 12:20:00|11583.96|11583.96|11584.82|11584.82|11590.15|11590.15|11583.96|11583.96|0
1662553500000|2022-09-07 12:25:00|11590.79|11590.79|11585.12|11585.12|11590.79|11590.79|11585.12|11585.12|0
1662553800000|2022-09-07 12:30:00|11581.15|11581.15|11570.36|11570.36|11581.15|11581.15|11570.36|11570.36|0
1662554100000|2022-09-07 12:35:00|11570.77|11570.77|11593.42|11593.42|11593.42|11593.42|11570.77|11570.77|0
1662554400000|2022-09-07 12:40:00|11596.09|11596.09|11591.78|11591.78|11601.93|11601.93|11589.79|11589.79|0
1662554700000|2022-09-07 12:45:00|11590.7|11590.7|11590.83|11590.83|11590.83|11590.83|11586.85|11586.85|0
1662555000000|2022-09-07 12:50:00|11592.81|11592.81|11578.64|11578.64|11593.48|11593.48|11578.37|11578.37|0
1662555300000|2022-09-07 12:55:00|11579.97|11579.97|11585.89|11585.89|11587.88|11587.88|11579.97|11579.97|0
1662555600000|2022-09-07 13:00:00|11586.56|11586.56|11589.12|11589.12|11595.84|11595.84|11585.89|11585.89|0
1662555900000|2022-09-07 13:05:00|11593.09|11593.09|11605.65|11605.65|11605.65|11605.65|11593.08|11593.08|0
1662556200000|2022-09-07 13:10:00|11613.6|11613.6|11595.01|11595.01|11613.6|11613.6|11591.67|11591.67|0
1662556500000|2022-09-07 13:15:00|11598.98|11598.98|11615.3|11615.3|11616.06|11616.06|11598.98|11598.98|0
1662556800000|2022-09-07 13:20:00|11617|11617|11634.36|11634.36|11636.35|11636.35|11615.01|11615.01|0
1662557100000|2022-09-07 13:25:00|11634.9|11634.9|11628.19|11628.19|11634.9|11634.9|11624.47|11624.47|0
1662557400000|2022-09-07 13:30:00|11622.23|11622.23|11643.59|11643.59|11649.56|11649.56|11621.68|11621.68|0
1662557700000|2022-09-07 13:35:00|11644.13|11644.13|11687.9|11687.9|11688.44|11688.44|11644.13|11644.13|0
1662558000000|2022-09-07 13:40:00|11691.88|11691.88|11678.69|11678.69|11694.46|11694.46|11678.69|11678.69|0
1662558300000|2022-09-07 13:45:00|11681.63|11681.63|11683.09|11683.09|11694.9|11694.9|11676.02|11676.02|0
1662558600000|2022-09-07 13:50:00|11687.07|11687.07|11672.95|11672.95|11689.74|11689.74|11672.95|11672.95|0
1662558900000|2022-09-07 13:55:00|11674.94|11674.94|11674.6|11674.6|11702.95|11702.95|11674.6|11674.6|0
1662559200000|2022-09-07 14:00:00|11672.6|11672.6|11680.3|11680.3|11680.3|11680.3|11658.77|11658.77|0
1662559500000|2022-09-07 14:05:00|11678.32|11678.32|11669.22|11669.22|11680.82|11680.82|11666.61|11666.61|0
1662559800000|2022-09-07 14:10:00|11669.88|11669.88|11651.03|11651.03|11672.34|11672.34|11651.03|11651.03|0
1662560100000|2022-09-07 14:15:00|11649.69|11649.69|11668.11|11668.11|11668.11|11668.11|11646.37|11646.37|0
1662560400000|2022-09-07 14:20:00|11674.08|11674.08|11672.26|11672.26|11676.23|11676.23|11666.28|11666.28|0
1662560700000|2022-09-07 14:25:00|11671.59|11671.59|11680.53|11680.53|11681.19|11681.19|11669.16|11669.16|0
1662561000000|2022-09-07 14:30:00|11679.86|11679.86|11702.83|11702.83|11708.36|11708.36|11679.86|11679.86|0
1662561300000|2022-09-07 14:35:00|11703.65|11703.65|11694.35|11694.35|11708.97|11708.97|11694.35|11694.35|0
1662561600000|2022-09-07 14:40:00|11694.63|11694.63|11696.13|11696.13|11699.79|11699.79|11694.63|11694.63|0
1662561900000|2022-09-07 14:45:00|11696.74|11696.74|11696.26|11696.26|11698.73|11698.73|11694.42|11694.42|0
1662562200000|2022-09-07 14:50:00|11696.81|11696.81|11699.68|11699.68|11701.02|11701.02|11692.94|11692.94|0
1662562500000|2022-09-07 14:55:00|11696.34|11696.34|11688.93|11688.93|11699.01|11699.01|11688.93|11688.93|0
1662562800000|2022-09-07 15:00:00|11690.93|11690.93|11689.82|11689.82|11691.81|11691.81|11676.93|11676.93|0
1662563100000|2022-09-07 15:05:00|11688.49|11688.49|11690.83|11690.83|11692.21|11692.21|11687.81|11687.81|0
1662563400000|2022-09-07 15:10:00|11692.17|11692.17|11716.7|11716.7|11720.68|11720.68|11692.17|11692.17|0
1662563700000|2022-09-07 15:15:00|11719.37|11719.37|11704.42|11704.42|11719.37|11719.37|11701.75|11701.75|0
1662564000000|2022-09-07 15:20:00|11705.76|11705.76|11710.56|11710.56|11712.04|11712.04|11703.25|11703.25|0
1662564300000|2022-09-07 15:25:00|11708.57|11708.57|11712.12|11712.12|11717.18|11717.18|11706.37|11706.37|0
1662621300000|2022-09-08 07:15:00|11695.9|11695.9|11674.94|11674.94|11701.87|11701.87|11670.96|11670.96|0
1662621600000|2022-09-08 07:20:00|11671.61|11671.61|11641.76|11641.76|11671.61|11671.61|11634.97|11634.97|0
1662621900000|2022-09-08 07:25:00|11637.78|11637.78|11639.27|11639.27|11639.27|11639.27|11625.17|11625.17|0
1662622200000|2022-09-08 07:30:00|11638.84|11638.84|11642.97|11642.97|11642.97|11642.97|11622.48|11622.48|0
1662622500000|2022-09-08 07:35:00|11640.98|11640.98|11618.27|11618.27|11640.98|11640.98|11618.27|11618.27|0
1662622800000|2022-09-08 07:40:00|11622.24|11622.24|11631.37|11631.37|11631.42|11631.42|11620.26|11620.26|0
1662623100000|2022-09-08 07:45:00|11624.7|11624.7|11617.69|11617.69|11626.03|11626.03|11613.69|11613.69|0
1662623400000|2022-09-08 07:50:00|11613.69|11613.69|11600.72|11600.72|11613.69|11613.69|11587.4|11587.4|0
1662623700000|2022-09-08 07:55:00|11594.75|11594.75|11600.37|11600.37|11600.37|11600.37|11586.79|11586.79|0
1662624000000|2022-09-08 08:00:00|11614.29|11614.29|11608.31|11608.31|11614.29|11614.29|11608.31|11608.31|0
1662624300000|2022-09-08 08:05:00|11606.49|11606.49|11588.55|11588.55|11606.49|11606.49|11585.89|11585.89|0
1662624600000|2022-09-08 08:10:00|11586.56|11586.56|11591.86|11591.86|11591.86|11591.86|11585.89|11585.89|0
1662624900000|2022-09-08 08:15:00|11592.47|11592.47|11614.58|11614.58|11614.58|11614.58|11590.72|11590.72|0
1662625200000|2022-09-08 08:20:00|11613.91|11613.91|11600.76|11600.76|11615.9|11615.9|11600.76|11600.76|0
1662625500000|2022-09-08 08:25:00|11598.77|11598.77|11599.24|11599.24|11599.24|11599.24|11590.1|11590.1|0
1662625800000|2022-09-08 08:30:00|11597.91|11597.91|11601.96|11601.96|11601.96|11601.96|11597.91|11597.91|0
1662626100000|2022-09-08 08:35:00|11601.29|11601.29|11592.69|11592.69|11601.29|11601.29|11592.69|11592.69|0
1662626400000|2022-09-08 08:40:00|11590.7|11590.7|11588.49|11588.49|11590.79|11590.79|11588.49|11588.49|0
1662626700000|2022-09-08 08:45:00|11588.7|11588.7|11593.93|11593.93|11593.93|11593.93|11587.99|11587.99|0
1662627000000|2022-09-08 08:50:00|11589.96|11589.96|11590.48|11590.48|11590.48|11590.48|11587.29|11587.29|0
1662627300000|2022-09-08 08:55:00|11591.09|11591.09|11593.07|11593.07|11595.07|11595.07|11591.07|11591.07|0
1662627600000|2022-09-08 09:00:00|11599.04|11599.04|11587.67|11587.67|11599.04|11599.04|11587.67|11587.67|0
1662627900000|2022-09-08 09:05:00|11588.33|11588.33|11589.67|11589.67|11589.67|11589.67|11587|11587|0
1662628200000|2022-09-08 09:10:00|11590.33|11590.33|11595.65|11595.65|11603.6|11603.6|11590.33|11590.33|0
1662628500000|2022-09-08 09:15:00|11592.98|11592.98|11605.2|11605.2|11606.48|11606.48|11592.98|11592.98|0
1662628800000|2022-09-08 09:20:00|11607.19|11607.19|11603.87|11603.87|11608.53|11608.53|11603.87|11603.87|0
1662629100000|2022-09-08 09:25:00|11607.85|11607.85|11617.02|11617.02|11617.02|11617.02|11607.85|11607.85|0
1662629400000|2022-09-08 09:30:00|11613.04|11613.04|11598.9|11598.9|11613.04|11613.04|11595.59|11595.59|0
1662629700000|2022-09-08 09:35:00|11590.95|11590.95|11610.6|11610.6|11610.6|11610.6|11590.95|11590.95|0
1662630000000|2022-09-08 09:40:00|11611.27|11611.27|11608.26|11608.26|11613.16|11613.16|11608.26|11608.26|0
1662630300000|2022-09-08 09:45:00|11609.07|11609.07|11597.13|11597.13|11609.07|11609.07|11597.13|11597.13|0
1662630600000|2022-09-08 09:50:00|11599.12|11599.12|11597|11597|11601.11|11601.11|11595.79|11595.79|0
1662630900000|2022-09-08 09:55:00|11595.67|11595.67|11595.79|11595.79|11595.79|11595.79|11594.45|11594.45|0
1662631200000|2022-09-08 10:00:00|11596.45|11596.45|11604.75|11604.75|11606.41|11606.41|11596.45|11596.45|0
1662631500000|2022-09-08 10:05:00|11603.51|11603.51|11594.79|11594.79|11604.8|11604.8|11593.75|11593.75|0
1662631800000|2022-09-08 10:10:00|11595.2|11595.2|11591.49|11591.49|11596.63|11596.63|11590.66|11590.66|0
1662632100000|2022-09-08 10:15:00|11592.31|11592.31|11586.12|11586.12|11592.31|11592.31|11580.78|11580.78|0
1662632400000|2022-09-08 10:20:00|11590.09|11590.09|11592.42|11592.42|11592.42|11592.42|11590.09|11590.09|0
1662632700000|2022-09-08 10:25:00|11592.96|11592.96|11594.97|11594.97|11594.97|11594.97|11592.96|11592.96|0
1662633000000|2022-09-08 10:30:00|11593.63|11593.63|11588.97|11588.97|11593.63|11593.63|11588.97|11588.97|0
1662633300000|2022-09-08 10:35:00|11589.59|11589.59|11600.01|11600.01|11600.01|11600.01|11589.59|11589.59|0
1662633600000|2022-09-08 10:40:00|11599.35|11599.35|11595.37|11595.37|11599.35|11599.35|11595.37|11595.37|0
1662633900000|2022-09-08 10:45:00|11594.7|11594.7|11590.67|11590.67|11598.65|11598.65|11590.67|11590.67|0
1662634200000|2022-09-08 10:50:00|11578.73|11578.73|11571.25|11571.25|11578.73|11578.73|11569.49|11569.49|0
1662634500000|2022-09-08 10:55:00|11572.59|11572.59|11560.13|11560.13|11572.59|11572.59|11550.84|11550.84|0
1662634800000|2022-09-08 11:00:00|11558.8|11558.8|11559.76|11559.76|11559.76|11559.76|11551.81|11551.81|0
1662635100000|2022-09-08 11:05:00|11560.59|11560.59|11568.39|11568.39|11568.39|11568.39|11556.45|11556.45|0
1662635400000|2022-09-08 11:10:00|11569.61|11569.61|11574.04|11574.04|11576.03|11576.03|11569.61|11569.61|0
1662635700000|2022-09-08 11:15:00|11573.23|11573.23|11577.98|11577.98|11579.2|11579.2|11573.23|11573.23|0
1662636000000|2022-09-08 11:20:00|11581.96|11581.96|11580.59|11580.59|11581.96|11581.96|11577.98|11577.98|0
1662636300000|2022-09-08 11:25:00|11574.62|11574.62|11568.39|11568.39|11574.62|11574.62|11567.17|11567.17|0
1662636600000|2022-09-08 11:30:00|11567.58|11567.58|11555.49|11555.49|11568.51|11568.51|11555.49|11555.49|0
1662636900000|2022-09-08 11:35:00|11554.82|11554.82|11549.43|11549.43|11554.82|11554.82|11546.69|11546.69|0
1662637200000|2022-09-08 11:40:00|11550.1|11550.1|11552.64|11552.64|11553.83|11553.83|11550.1|11550.1|0
1662637500000|2022-09-08 11:45:00|11550.64|11550.64|11536.3|11536.3|11550.64|11550.64|11535.64|11535.64|0
1662637800000|2022-09-08 11:50:00|11532.33|11532.33|11537.61|11537.61|11537.92|11537.92|11532.33|11532.33|0
1662638100000|2022-09-08 11:55:00|11534.94|11534.94|11542.07|11542.07|11542.07|11542.07|11534.94|11534.94|0
1662638400000|2022-09-08 12:00:00|11540.73|11540.73|11541.4|11541.4|11547.5|11547.5|11536.86|11536.86|0
1662638700000|2022-09-08 12:05:00|11543.39|11543.39|11541.28|11541.28|11546.61|11546.61|11539.28|11539.28|0
1662639000000|2022-09-08 12:10:00|11547.25|11547.25|11549.94|11549.94|11551.21|11551.21|11545.87|11545.87|0
1662639300000|2022-09-08 12:15:00|11543.97|11543.97|11534.64|11534.64|11582.52|11582.52|11529.99|11529.99|0
1662639600000|2022-09-08 12:20:00|11531.25|11531.25|11558.01|11558.01|11558.01|11558.01|11528.15|11528.15|0
1662639900000|2022-09-08 12:25:00|11558.84|11558.84|11569.1|11569.1|11569.1|11569.1|11556.47|11556.47|0
1662640200000|2022-09-08 12:30:00|11569.76|11569.76|11554.47|11554.47|11569.76|11569.76|11554.47|11554.47|0
1662640500000|2022-09-08 12:35:00|11553.25|11553.25|11539.93|11539.93|11553.25|11553.25|11536.78|11536.78|0
1662640800000|2022-09-08 12:40:00|11540.47|11540.47|11520.25|11520.25|11540.47|11540.47|11520.25|11520.25|0
1662641100000|2022-09-08 12:45:00|11518.91|11518.91|11548.71|11548.71|11553.26|11553.26|11518.91|11518.91|0
1662641400000|2022-09-08 12:50:00|11549.93|11549.93|11537.01|11537.01|11561.23|11561.23|11537.01|11537.01|0
1662641700000|2022-09-08 12:55:00|11527.01|11527.01|11496|11496|11527.01|11527.01|11487.62|11487.62|0
1662642000000|2022-09-08 13:00:00|11495.39|11495.39|11493.74|11493.74|11501.31|11501.31|11484.73|11484.73|0
1662642300000|2022-09-08 13:05:00|11494.4|11494.4|11469.41|11469.41|11496.41|11496.41|11467.43|11467.43|0
1662642600000|2022-09-08 13:10:00|11468.08|11468.08|11464.89|11464.89|11471.41|11471.41|11459.01|11459.01|0
1662642900000|2022-09-08 13:15:00|11464.22|11464.22|11457.08|11457.08|11464.22|11464.22|11452.44|11452.44|0
1662643200000|2022-09-08 13:20:00|11457.35|11457.35|11457.19|11457.19|11458.02|11458.02|11448.81|11448.81|0
1662643500000|2022-09-08 13:25:00|11459.18|11459.18|11452.96|11452.96|11460.41|11460.41|11452.96|11452.96|0
1662643800000|2022-09-08 13:30:00|11450.97|11450.97|11437.67|11437.67|11452.82|11452.82|11437.24|11437.24|0
1662644100000|2022-09-08 13:35:00|11435.68|11435.68|11419.99|11419.99|11435.68|11435.68|11414.32|11414.32|0
1662644400000|2022-09-08 13:40:00|11419.32|11419.32|11493.15|11493.15|11493.15|11493.15|11417.3|11417.3|0
1662644700000|2022-09-08 13:45:00|11499.12|11499.12|11510.24|11510.24|11512.23|11512.23|11494.53|11494.53|0
1662645000000|2022-09-08 13:50:00|11509.63|11509.63|11518.69|11518.69|11519.36|11519.36|11495.99|11495.99|0
1662645300000|2022-09-08 13:55:00|11524.03|11524.03|11516.65|11516.65|11537.62|11537.62|11516.38|11516.38|0
1662645600000|2022-09-08 14:00:00|11520.63|11520.63|11486.67|11486.67|11524.63|11524.63|11486.67|11486.67|0
1662645900000|2022-09-08 14:05:00|11488.67|11488.67|11505.58|11505.58|11505.85|11505.85|11488.67|11488.67|0
1662646200000|2022-09-08 14:10:00|11509.55|11509.55|11512.24|11512.24|11516.9|11516.9|11500.56|11500.56|0
1662646500000|2022-09-08 14:15:00|11508.27|11508.27|11563.67|11563.67|11567.66|11567.66|11500.96|11500.96|0
1662646800000|2022-09-08 14:20:00|11565.66|11565.66|11570.51|11570.51|11578.95|11578.95|11565.66|11565.66|0
1662647100000|2022-09-08 14:25:00|11568.52|11568.52|11578.52|11578.52|11579.74|11579.74|11567.85|11567.85|0
1662647400000|2022-09-08 14:30:00|11576.26|11576.26|11596.09|11596.09|11596.69|11596.69|11576.26|11576.26|0
1662647700000|2022-09-08 14:35:00|11598.07|11598.07|11618.31|11618.31|11618.31|11618.31|11596.09|11596.09|0
1662648000000|2022-09-08 14:40:00|11618.93|11618.93|11628.29|11628.29|11628.8|11628.8|11618.93|11618.93|0
1662648300000|2022-09-08 14:45:00|11630.28|11630.28|11633.02|11633.02|11637.86|11637.86|11630.28|11630.28|0
1662648600000|2022-09-08 14:50:00|11632.75|11632.75|11634.58|11634.58|11637.24|11637.24|11625.85|11625.85|0
1662648900000|2022-09-08 14:55:00|11636.57|11636.57|11640.13|11640.13|11640.13|11640.13|11631.41|11631.41|0
1662649200000|2022-09-08 15:00:00|11638.14|11638.14|11654.34|11654.34|11662.95|11662.95|11638.14|11638.14|0
1662649500000|2022-09-08 15:05:00|11653.67|11653.67|11660.96|11660.96|11663.9|11663.9|11652.46|11652.46|0
1662649800000|2022-09-08 15:10:00|11661.57|11661.57|11658.78|11658.78|11661.57|11661.57|11650.83|11650.83|0
1662650100000|2022-09-08 15:15:00|11657.57|11657.57|11658.12|11658.12|11662.77|11662.77|11657.57|11657.57|0
1662650400000|2022-09-08 15:20:00|11657.51|11657.51|11662.17|11662.17|11663.47|11663.47|11657.51|11657.51|0
1662650700000|2022-09-08 15:25:00|11660.18|11660.18|11653.25|11653.25|11662.17|11662.17|11646.36|11646.36|0
1662707700000|2022-09-09 07:15:00|11837.51|11837.51|11800.72|11800.72|11839.4|11839.4|11800.72|11800.72|0
1662708000000|2022-09-09 07:20:00|11802.07|11802.07|11788.17|11788.17|11814.07|11814.07|11788.17|11788.17|0
1662708300000|2022-09-09 07:25:00|11788.44|11788.44|11818.36|11818.36|11820.35|11820.35|11782.34|11782.34|0
1662708600000|2022-09-09 07:30:00|11810.4|11810.4|11803.21|11803.21|11822.81|11822.81|11789.86|11789.86|0
1662708900000|2022-09-09 07:35:00|11800.54|11800.54|11779.95|11779.95|11800.54|11800.54|11772.73|11772.73|0
1662709200000|2022-09-09 07:40:00|11781.28|11781.28|11786.48|11786.48|11792.67|11792.67|11772.67|11772.67|0
1662709500000|2022-09-09 07:45:00|11792.45|11792.45|11788.36|11788.36|11793.68|11793.68|11783.1|11783.1|0
1662709800000|2022-09-09 07:50:00|11790.48|11790.48|11778.99|11778.99|11790.6|11790.6|11776.67|11776.67|0
1662710100000|2022-09-09 07:55:00|11780.98|11780.98|11789.61|11789.61|11789.61|11789.61|11777|11777|0
1662710400000|2022-09-09 08:00:00|11790.28|11790.28|11794.91|11794.91|11796.24|11796.24|11788.93|11788.93|0
1662710700000|2022-09-09 08:05:00|11792.92|11792.92|11807.85|11807.85|11807.85|11807.85|11790.93|11790.93|0
1662711000000|2022-09-09 08:10:00|11808.66|11808.66|11823.45|11823.45|11824.12|11824.12|11805.89|11805.89|0
1662711300000|2022-09-09 08:15:00|11824.12|11824.12|11843.47|11843.47|11857.47|11857.47|11824.12|11824.12|0
1662711600000|2022-09-09 08:20:00|11844.07|11844.07|11863.73|11863.73|11863.73|11863.73|11844.07|11844.07|0
1662711900000|2022-09-09 08:25:00|11864|11864|11869.33|11869.33|11869.33|11869.33|11851.31|11851.31|0
1662712200000|2022-09-09 08:30:00|11867.99|11867.99|11900.14|11900.14|11915.98|11915.98|11867.32|11867.32|0
1662712500000|2022-09-09 08:35:00|11902.14|11902.14|11892.69|11892.69|11915.42|11915.42|11892.26|11892.26|0
1662712800000|2022-09-09 08:40:00|11892.07|11892.07|11897.54|11897.54|11899.79|11899.79|11890.08|11890.08|0
1662713100000|2022-09-09 08:45:00|11896.2|11896.2|11890.26|11890.26|11898.22|11898.22|11890.26|11890.26|0
1662713400000|2022-09-09 08:50:00|11892.93|11892.93|11905.93|11905.93|11909.04|11909.04|11892.93|11892.93|0
1662713700000|2022-09-09 08:55:00|11903.93|11903.93|11901.56|11901.56|11905.01|11905.01|11895.58|11895.58|0
1662714000000|2022-09-09 09:00:00|11902.22|11902.22|11901.7|11901.7|11904.49|11904.49|11894.5|11894.5|0
1662714300000|2022-09-09 09:05:00|11907.04|11907.04|11904.61|11904.61|11909.69|11909.69|11903.7|11903.7|0
1662714600000|2022-09-09 09:10:00|11906.6|11906.6|11901.8|11901.8|11908.59|11908.59|11901.8|11901.8|0
1662714900000|2022-09-09 09:15:00|11899.82|11899.82|11893.55|11893.55|11899.82|11899.82|11893.55|11893.55|0
1662715200000|2022-09-09 09:20:00|11887.58|11887.58|11875.67|11875.67|11887.58|11887.58|11869.04|11869.04|0
1662715500000|2022-09-09 09:25:00|11875|11875|11870.49|11870.49|11880.14|11880.14|11870.49|11870.49|0
1662715800000|2022-09-09 09:30:00|11869.82|11869.82|11890.37|11890.37|11892.36|11892.36|11868.49|11868.49|0
1662716100000|2022-09-09 09:35:00|11890.78|11890.78|11887.44|11887.44|11890.78|11890.78|11886.2|11886.2|0
1662716400000|2022-09-09 09:40:00|11885.45|11885.45|11881|11881|11885.45|11885.45|11880.53|11880.53|0
1662716700000|2022-09-09 09:45:00|11877.02|11877.02|11882.63|11882.63|11882.7|11882.7|11877.02|11877.02|0
1662717000000|2022-09-09 09:50:00|11879.29|11879.29|11890.2|11890.2|11890.2|11890.2|11879.29|11879.29|0
1662717300000|2022-09-09 09:55:00|11892.87|11892.87|11907.92|11907.92|11910.3|11910.3|11892.87|11892.87|0
1662717600000|2022-09-09 10:00:00|11913.88|11913.88|11895.92|11895.92|11913.88|11913.88|11895.92|11895.92|0
1662717900000|2022-09-09 10:05:00|11895.31|11895.31|11894.9|11894.9|11895.31|11895.31|11890.91|11890.91|0
1662718200000|2022-09-09 10:10:00|11896.11|11896.11|11907.81|11907.81|11907.81|11907.81|11895.2|11895.2|0
1662718500000|2022-09-09 10:15:00|11908.35|11908.35|11907.51|11907.51|11915.47|11915.47|11907.51|11907.51|0
1662718800000|2022-09-09 10:20:00|11905.52|11905.52|11910|11910|11912.26|11912.26|11904.19|11904.19|0
1662719100000|2022-09-09 10:25:00|11910.67|11910.67|11913.87|11913.87|11917.84|11917.84|11910.67|11910.67|0
1662719400000|2022-09-09 10:30:00|11912.83|11912.83|11918.66|11918.66|11918.93|11918.93|11912.42|11912.42|0
1662719700000|2022-09-09 10:35:00|11920.64|11920.64|11907.84|11907.84|11922.63|11922.63|11907.84|11907.84|0
1662720000000|2022-09-09 10:40:00|11909.83|11909.83|11915.55|11915.55|11916.87|11916.87|11907.57|11907.57|0
1662720300000|2022-09-09 10:45:00|11918.24|11918.24|11925.59|11925.59|11925.86|11925.86|11918.24|11918.24|0
1662720600000|2022-09-09 10:50:00|11924.26|11924.26|11921.99|11921.99|11924.26|11924.26|11921.99|11921.99|0
1662720900000|2022-09-09 10:55:00|11920|11920|11908.71|11908.71|11920|11920|11907.9|11907.9|0
1662721200000|2022-09-09 11:00:00|11906.72|11906.72|11896.8|11896.8|11906.72|11906.72|11896.8|11896.8|0
1662721500000|2022-09-09 11:05:00|11896.53|11896.53|11899.74|11899.74|11901.46|11901.46|11896.53|11896.53|0
1662721800000|2022-09-09 11:10:00|11891.78|11891.78|11897.75|11897.75|11897.75|11897.75|11891.78|11891.78|0
1662722100000|2022-09-09 11:15:00|11897.48|11897.48|11892.19|11892.19|11897.48|11897.48|11892.19|11892.19|0
1662722400000|2022-09-09 11:20:00|11891.92|11891.92|11891.14|11891.14|11891.92|11891.92|11883.7|11883.7|0
1662722700000|2022-09-09 11:25:00|11891.74|11891.74|11897.04|11897.04|11897.04|11897.04|11891.74|11891.74|0
1662723000000|2022-09-09 11:30:00|11897.46|11897.46|11887.13|11887.13|11902.15|11902.15|11887.13|11887.13|0
1662723300000|2022-09-09 11:35:00|11889.12|11889.12|11891.18|11891.18|11891.84|11891.84|11887.87|11887.87|0
1662723600000|2022-09-09 11:40:00|11889.19|11889.19|11888.14|11888.14|11889.19|11889.19|11886.66|11886.66|0
1662723900000|2022-09-09 11:45:00|11887.87|11887.87|11889.2|11889.2|11889.2|11889.2|11887.87|11887.87|0
1662724200000|2022-09-09 11:50:00|11889.47|11889.47|11889.68|11889.68|11894.08|11894.08|11889.47|11889.47|0
1662724500000|2022-09-09 11:55:00|11888.35|11888.35|11886.92|11886.92|11891.1|11891.1|11886.92|11886.92|0
1662724800000|2022-09-09 12:00:00|11882.94|11882.94|11887.19|11887.19|11887.19|11887.19|11882.94|11882.94|0
1662725100000|2022-09-09 12:05:00|11888.47|11888.47|11892.18|11892.18|11894.43|11894.43|11888.47|11888.47|0
1662725400000|2022-09-09 12:10:00|11893.39|11893.39|11903.09|11903.09|11903.76|11903.76|11893.39|11893.39|0
1662725700000|2022-09-09 12:15:00|11905.08|11905.08|11907.53|11907.53|11911.18|11911.18|11905.08|11905.08|0
1662726000000|2022-09-09 12:20:00|11906.19|11906.19|11915.11|11915.11|11917.1|11917.1|11905.92|11905.92|0
1662726300000|2022-09-09 12:25:00|11919.08|11919.08|11920.13|11920.13|11925.1|11925.1|11917.1|11917.1|0
1662726600000|2022-09-09 12:30:00|11917.46|11917.46|11927.22|11927.22|11929.21|11929.21|11914.25|11914.25|0
1662726900000|2022-09-09 12:35:00|11928.55|11928.55|11927.22|11927.22|11931.2|11931.2|11926|11926|0
1662727200000|2022-09-09 12:40:00|11929.21|11929.21|11944.66|11944.66|11944.66|11944.66|11929.21|11929.21|0
1662727500000|2022-09-09 12:45:00|11945.2|11945.2|11941.43|11941.43|11957.14|11957.14|11935.46|11935.46|0
1662727800000|2022-09-09 12:50:00|11943.42|11943.42|11945.74|11945.74|11947.73|11947.73|11938.22|11938.22|0
1662728100000|2022-09-09 12:55:00|11946.01|11946.01|11948|11948|11950.67|11950.67|11946.01|11946.01|0
1662728400000|2022-09-09 13:00:00|11951.98|11951.98|11948.82|11948.82|11951.98|11951.98|11943.42|11943.42|0
1662728700000|2022-09-09 13:05:00|11950.81|11950.81|11955.94|11955.94|11955.94|11955.94|11948.82|11948.82|0
1662729000000|2022-09-09 13:10:00|11959.92|11959.92|11958.8|11958.8|11960.19|11960.19|11955.94|11955.94|0
1662729300000|2022-09-09 13:15:00|11952.84|11952.84|11945.78|11945.78|11955.45|11955.45|11945.78|11945.78|0
1662729600000|2022-09-09 13:20:00|11943.11|11943.11|11920.34|11920.34|11944.45|11944.45|11920.34|11920.34|0
1662729900000|2022-09-09 13:25:00|11907.75|11907.75|11897.27|11897.27|11915.11|11915.11|11897.27|11897.27|0
1662730200000|2022-09-09 13:30:00|11898.87|11898.87|11929.31|11929.31|11929.31|11929.31|11898.26|11898.26|0
1662730500000|2022-09-09 13:35:00|11925.33|11925.33|11930.1|11930.1|11936.32|11936.32|11919.36|11919.36|0
1662730800000|2022-09-09 13:40:00|11931.44|11931.44|11917.67|11917.67|11933.15|11933.15|11917.67|11917.67|0
1662731100000|2022-09-09 13:45:00|11917.06|11917.06|11933.4|11933.4|11941.63|11941.63|11914.33|11914.33|0
1662731400000|2022-09-09 13:50:00|11934.73|11934.73|11932.66|11932.66|11942.76|11942.76|11932.66|11932.66|0
1662731700000|2022-09-09 13:55:00|11929.99|11929.99|11937.06|11937.06|11937.33|11937.33|11918.41|11918.41|0
1662732000000|2022-09-09 14:00:00|11941.04|11941.04|11976.74|11976.74|11976.74|11976.74|11941.04|11941.04|0
1662732300000|2022-09-09 14:05:00|11974.75|11974.75|11974.84|11974.84|11975.29|11975.29|11970.77|11970.77|0
1662732600000|2022-09-09 14:10:00|11976.83|11976.83|11966.69|11966.69|11976.83|11976.83|11966.42|11966.42|0
1662732900000|2022-09-09 14:15:00|11968.03|11968.03|11973.46|11973.46|11982.83|11982.83|11968.03|11968.03|0
1662733200000|2022-09-09 14:20:00|11974.79|11974.79|11970.93|11970.93|11979.18|11979.18|11964.83|11964.83|0
1662733500000|2022-09-09 14:25:00|11968.26|11968.26|11977.49|11977.49|11977.49|11977.49|11964.99|11964.99|0
1662733800000|2022-09-09 14:30:00|11981.46|11981.46|11981.12|11981.12|11981.66|11981.66|11977.07|11977.07|0
1662734100000|2022-09-09 14:35:00|11983.11|11983.11|11984.05|11984.05|11985.7|11985.7|11977.21|11977.21|0
1662734400000|2022-09-09 14:40:00|11983.78|11983.78|11987.94|11987.94|11990.54|11990.54|11981.79|11981.79|0
1662734700000|2022-09-09 14:45:00|11989.93|11989.93|11989.3|11989.3|11990.99|11990.99|11984.15|11984.15|0
1662735000000|2022-09-09 14:50:00|11989.51|11989.51|11979.53|11979.53|11989.92|11989.92|11974.21|11974.21|0
1662735300000|2022-09-09 14:55:00|11978.19|11978.19|11976.84|11976.84|11979.02|11979.02|11974.14|11974.14|0
1662735600000|2022-09-09 15:00:00|11974.85|11974.85|11958.77|11958.77|11980.29|11980.29|11956.78|11956.78|0
1662735900000|2022-09-09 15:05:00|11958.36|11958.36|11955.35|11955.35|11964.95|11964.95|11955.35|11955.35|0
1662736200000|2022-09-09 15:10:00|11955.08|11955.08|11940.01|11940.01|11955.08|11955.08|11939.41|11939.41|0
1662736500000|2022-09-09 15:15:00|11940.84|11940.84|11947.37|11947.37|11950.53|11950.53|11940.84|11940.84|0
1662736800000|2022-09-09 15:20:00|11947.1|11947.1|11950.41|11950.41|11952.13|11952.13|11945.67|11945.67|0
1662737100000|2022-09-09 15:25:00|11952.4|11952.4|11965.05|11965.05|11965.05|11965.05|11952.4|11952.4|0
1662966900000|2022-09-12 07:15:00|11990.87|11990.87|11997.26|11997.26|12000.58|12000.58|11978.88|11978.88|0
1662967200000|2022-09-12 07:20:00|11999.12|11999.12|12021.62|12021.62|12021.68|12021.68|11999.12|11999.12|0
1662967500000|2022-09-12 07:25:00|12020.29|12020.29|12042.51|12042.51|12042.51|12042.51|12017.62|12017.62|0
1662967800000|2022-09-12 07:30:00|12039.84|12039.84|12038|12038|12055.37|12055.37|12037.19|12037.19|0
1662968100000|2022-09-12 07:35:00|12036.01|12036.01|12040.45|12040.45|12052.21|12052.21|12036.01|12036.01|0
1662968400000|2022-09-12 07:40:00|12041.48|12041.48|12079.89|12079.89|12080.7|12080.7|12041.48|12041.48|0
1662968700000|2022-09-12 07:45:00|12079.62|12079.62|12083.99|12083.99|12083.99|12083.99|12069.74|12069.74|0
1662969000000|2022-09-12 07:50:00|12089.95|12089.95|12069.86|12069.86|12104.58|12104.58|12069.74|12069.74|0
1662969300000|2022-09-12 07:55:00|12075.83|12075.83|12077.71|12077.71|12085.6|12085.6|12074.49|12074.49|0
1662969600000|2022-09-12 08:00:00|12076.86|12076.86|12102.26|12102.26|12106.3|12106.3|12068.9|12068.9|0
1662969900000|2022-09-12 08:05:00|12100.4|12100.4|12086.25|12086.25|12103.72|12103.72|12081.57|12081.57|0
1662970200000|2022-09-12 08:10:00|12086.52|12086.52|12104.04|12104.04|12106.71|12106.71|12086.25|12086.25|0
1662970500000|2022-09-12 08:15:00|12110.01|12110.01|12127.09|12127.09|12127.09|12127.09|12110.01|12110.01|0
1662970800000|2022-09-12 08:20:00|12126.82|12126.82|12131.53|12131.53|12134.77|12134.77|12126.82|12126.82|0
1662971100000|2022-09-12 08:25:00|12132.34|12132.34|12142.2|12142.2|12144.79|12144.79|12132.34|12132.34|0
1662971400000|2022-09-12 08:30:00|12142.74|12142.74|12140.14|12140.14|12146.38|12146.38|12140.14|12140.14|0
1662971700000|2022-09-12 08:35:00|12138.15|12138.15|12137.04|12137.04|12138.49|12138.49|12134.51|12134.51|0
1662972000000|2022-09-12 08:40:00|12138.37|12138.37|12154.96|12154.96|12162.91|12162.91|12137.58|12137.58|0
1662972300000|2022-09-12 08:45:00|12155.77|12155.77|12141.18|12141.18|12168.31|12168.31|12140.64|12140.64|0
1662972600000|2022-09-12 08:50:00|12143.17|12143.17|12155.25|12155.25|12156.7|12156.7|12143.17|12143.17|0
1662972900000|2022-09-12 08:55:00|12155.52|12155.52|12145.47|12145.47|12158.86|12158.86|12142.6|12142.6|0
1662973200000|2022-09-12 09:00:00|12145.88|12145.88|12151.07|12151.07|12160.03|12160.03|12142.67|12142.67|0
1662973500000|2022-09-12 09:05:00|12151.61|12151.61|12161.84|12161.84|12161.84|12161.84|12150.09|12150.09|0
1662973800000|2022-09-12 09:10:00|12159.85|12159.85|12148.2|12148.2|12159.85|12159.85|12147.38|12147.38|0
1662974100000|2022-09-12 09:15:00|12152.18|12152.18|12146.22|12146.22|12152.84|12152.84|12143.34|12143.34|0
1662974400000|2022-09-12 09:20:00|12148.2|12148.2|12163.09|12163.09|12164.89|12164.89|12148.2|12148.2|0
1662974700000|2022-09-12 09:25:00|12165.08|12165.08|12155.41|12155.41|12166.03|12166.03|12155.41|12155.41|0
1662975000000|2022-09-12 09:30:00|12154.2|12154.2|12164.42|12164.42|12167.76|12167.76|12154.2|12154.2|0
1662975300000|2022-09-12 09:35:00|12165.75|12165.75|12186.67|12186.67|12187.46|12187.46|12164.02|12164.02|0
1662975600000|2022-09-12 09:40:00|12186.94|12186.94|12191.41|12191.41|12192.81|12192.81|12186.94|12186.94|0
1662975900000|2022-09-12 09:45:00|12190.6|12190.6|12181.82|12181.82|12196.5|12196.5|12181.82|12181.82|0
1662976200000|2022-09-12 09:50:00|12177.84|12177.84|12161.27|12161.27|12177.84|12177.84|12161.27|12161.27|0
1662976500000|2022-09-12 09:55:00|12161.88|12161.88|12160.83|12160.83|12161.88|12161.88|12159.35|12159.35|0
1662976800000|2022-09-12 10:00:00|12162.82|12162.82|12187.1|12187.1|12187.1|12187.1|12157.51|12157.51|0
1662977100000|2022-09-12 10:05:00|12189.77|12189.77|12195.92|12195.92|12203.72|12203.72|12182.61|12182.61|0
1662977400000|2022-09-12 10:10:00|12196.73|12196.73|12181.84|12181.84|12196.73|12196.73|12179.85|12179.85|0
1662977700000|2022-09-12 10:15:00|12180.5|12180.5|12185.68|12185.68|12187.67|12187.67|12179.17|12179.17|0
1662978000000|2022-09-12 10:20:00|12187.01|12187.01|12191.47|12191.47|12193.46|12193.46|12187.01|12187.01|0
1662978300000|2022-09-12 10:25:00|12187.49|12187.49|12189.3|12189.3|12192.15|12192.15|12180.8|12180.8|0
1662978600000|2022-09-12 10:30:00|12187.31|12187.31|12180.47|12180.47|12187.31|12187.31|12178.48|12178.48|0
1662978900000|2022-09-12 10:35:00|12178.48|12178.48|12175.3|12175.3|12182.02|12182.02|12169.72|12169.72|0
1662979200000|2022-09-12 10:40:00|12175.57|12175.57|12181.1|12181.1|12181.1|12181.1|12172.87|12172.87|0
1662979500000|2022-09-12 10:45:00|12180.29|12180.29|12172.34|12172.34|12182.28|12182.28|12169.52|12169.52|0
1662979800000|2022-09-12 10:50:00|12171.72|12171.72|12170.14|12170.14|12171.72|12171.72|12169.73|12169.73|0
1662980100000|2022-09-12 10:55:00|12170.41|12170.41|12168.26|12168.26|12170.41|12170.41|12160.47|12160.47|0
1662980400000|2022-09-12 11:00:00|12170.25|12170.25|12156.78|12156.78|12170.25|12170.25|12156.78|12156.78|0
1662980700000|2022-09-12 11:05:00|12154.79|12154.79|12161.64|12161.64|12165.89|12165.89|12154.79|12154.79|0
1662981000000|2022-09-12 11:10:00|12161.91|12161.91|12175.15|12175.15|12175.15|12175.15|12159.38|12159.38|0
1662981300000|2022-09-12 11:15:00|12173.16|12173.16|12162.8|12162.8|12173.16|12173.16|12162.8|12162.8|0
1662981600000|2022-09-12 11:20:00|12166.78|12166.78|12168.97|12168.97|12171.77|12171.77|12164.79|12164.79|0
1662981900000|2022-09-12 11:25:00|12167.63|12167.63|12168.68|12168.68|12173.2|12173.2|12167.03|12167.03|0
1662982200000|2022-09-12 11:30:00|12169.22|12169.22|12157.94|12157.94|12169.22|12169.22|12157.29|12157.29|0
1662982500000|2022-09-12 11:35:00|12160.61|12160.61|12153.17|12153.17|12160.61|12160.61|12153.17|12153.17|0
1662982800000|2022-09-12 11:40:00|12153.6|12153.6|12174.08|12174.08|12174.08|12174.08|12153.6|12153.6|0
1662983100000|2022-09-12 11:45:00|12173.47|12173.47|12170.53|12170.53|12173.47|12173.47|12167.21|12167.21|0
1662983400000|2022-09-12 11:50:00|12169.2|12169.2|12177.98|12177.98|12181.96|12181.96|12169.2|12169.2|0
1662983700000|2022-09-12 11:55:00|12181.96|12181.96|12188.67|12188.67|12188.67|12188.67|12181.96|12181.96|0
1662984000000|2022-09-12 12:00:00|12186.68|12186.68|12186.68|12186.68|12190.66|12190.66|12184.69|12184.69|0
1662984300000|2022-09-12 12:05:00|12190.66|12190.66|12187.75|12187.75|12205.89|12205.89|12186.87|12186.87|0
1662984600000|2022-09-12 12:10:00|12188.56|12188.56|12206.1|12206.1|12206.1|12206.1|12188.56|12188.56|0
1662984900000|2022-09-12 12:15:00|12196.16|12196.16|12195.16|12195.16|12198.42|12198.42|12194.82|12194.82|0
1662985200000|2022-09-12 12:20:00|12189.19|12189.19|12185.44|12185.44|12189.19|12189.19|12183.72|12183.72|0
1662985500000|2022-09-12 12:25:00|12181.46|12181.46|12181.58|12181.58|12181.88|12181.88|12180.55|12180.55|0
1662985800000|2022-09-12 12:30:00|12187.55|12187.55|12201.8|12201.8|12202.14|12202.14|12187.55|12187.55|0
1662986100000|2022-09-12 12:35:00|12199.82|12199.82|12209.47|12209.47|12209.47|12209.47|12197.99|12197.99|0
1662986400000|2022-09-12 12:40:00|12209.88|12209.88|12210.32|12210.32|12212.31|12212.31|12209.88|12209.88|0
1662986700000|2022-09-12 12:45:00|12210.05|12210.05|12208.13|12208.13|12210.12|12210.12|12203.26|12203.26|0
1662987000000|2022-09-12 12:50:00|12210.12|12210.12|12213.47|12213.47|12219.44|12219.44|12210.12|12210.12|0
1662987300000|2022-09-12 12:55:00|12213.2|12213.2|12220.81|12220.81|12220.81|12220.81|12213.2|12213.2|0
1662987600000|2022-09-12 13:00:00|12216.83|12216.83|12219.47|12219.47|12223.45|12223.45|12207.05|12207.05|0
1662987900000|2022-09-12 13:05:00|12220.69|12220.69|12215.07|12215.07|12222.68|12222.68|12213.9|12213.9|0
1662988200000|2022-09-12 13:10:00|12213.09|12213.09|12211.25|12211.25|12219|12219|12203.83|12203.83|0
1662988500000|2022-09-12 13:15:00|12209.26|12209.26|12207|12207|12211.25|12211.25|12207|12207|0
1662988800000|2022-09-12 13:20:00|12205.67|12205.67|12206.94|12206.94|12208.66|12208.66|12205.67|12205.67|0
1662989100000|2022-09-12 13:25:00|12204.95|12204.95|12208.62|12208.62|12208.62|12208.62|12200.66|12200.66|0
1662989400000|2022-09-12 13:30:00|12206.63|12206.63|12206.54|12206.54|12213.18|12213.18|12197.56|12197.56|0
1662989700000|2022-09-12 13:35:00|12204.55|12204.55|12186.51|12186.51|12204.55|12204.55|12180.82|12180.82|0
1662990000000|2022-09-12 13:40:00|12187.05|12187.05|12180.62|12180.62|12196.21|12196.21|12179.29|12179.29|0
1662990300000|2022-09-12 13:45:00|12179.29|12179.29|12194.92|12194.92|12202.56|12202.56|12176.62|12176.62|0
1662990600000|2022-09-12 13:50:00|12193.59|12193.59|12212.46|12212.46|12212.46|12212.46|12189.95|12189.95|0
1662990900000|2022-09-12 13:55:00|12216.44|12216.44|12235.32|12235.32|12239.57|12239.57|12216.44|12216.44|0
1662991200000|2022-09-12 14:00:00|12235.05|12235.05|12225.85|12225.85|12237.5|12237.5|12223.67|12223.67|0
1662991500000|2022-09-12 14:05:00|12227.2|12227.2|12218.39|12218.39|12233.8|12233.8|12218.39|12218.39|0
1662991800000|2022-09-12 14:10:00|12217.18|12217.18|12212.81|12212.81|12217.18|12217.18|12207.73|12207.73|0
1662992100000|2022-09-12 14:15:00|12213.22|12213.22|12231.72|12231.72|12231.72|12231.72|12212.68|12212.68|0
1662992400000|2022-09-12 14:20:00|12231.99|12231.99|12213.34|12213.34|12231.99|12231.99|12213.34|12213.34|0
1662992700000|2022-09-12 14:25:00|12212.01|12212.01|12218.37|12218.37|12218.91|12218.91|12206|12206|0
1662993000000|2022-09-12 14:30:00|12217.96|12217.96|12218.77|12218.77|12222.74|12222.74|12214.63|12214.63|0
1662993300000|2022-09-12 14:35:00|12218.23|12218.23|12214.43|12214.43|12218.23|12218.23|12207.49|12207.49|0
1662993600000|2022-09-12 14:40:00|12216.41|12216.41|12210.44|12210.44|12221.68|12221.68|12201.54|12201.54|0
1662993900000|2022-09-12 14:45:00|12211.32|12211.32|12218.18|12218.18|12221.88|12221.88|12211.32|12211.32|0
1662994200000|2022-09-12 14:50:00|12217.91|12217.91|12224.13|12224.13|12224.74|12224.74|12215.92|12215.92|0
1662994500000|2022-09-12 14:55:00|12230.1|12230.1|12229.19|12229.19|12234.29|12234.29|12226.01|12226.01|0
1662994800000|2022-09-12 15:00:00|12227.2|12227.2|12210.85|12210.85|12230.52|12230.52|12206.87|12206.87|0
1662995100000|2022-09-12 15:05:00|12212.18|12212.18|12202.45|12202.45|12214.17|12214.17|12202.06|12202.06|0
1662995400000|2022-09-12 15:10:00|12204.44|12204.44|12202.3|12202.3|12209.63|12209.63|12199.05|12199.05|0
1662995700000|2022-09-12 15:15:00|12202.91|12202.91|12223.5|12223.5|12225.49|12225.49|12202.91|12202.91|0
1662996000000|2022-09-12 15:20:00|12224.83|12224.83|12243.16|12243.16|12243.16|12243.16|12224.83|12224.83|0
1662996300000|2022-09-12 15:25:00|12241.17|12241.17|12250.89|12250.89|12250.89|12250.89|12241.17|12241.17|0
1663053300000|2022-09-13 07:15:00|12334.87|12334.87|12319.84|12319.84|12336.18|12336.18|12317.87|12317.87|0
1663053600000|2022-09-13 07:20:00|12311.88|12311.88|12288.61|12288.61|12317.85|12317.85|12288.61|12288.61|0
1663053900000|2022-09-13 07:25:00|12294.58|12294.58|12292.59|12292.59|12300.55|12300.55|12292.59|12292.59|0
1663054200000|2022-09-13 07:30:00|12294.42|12294.42|12309.55|12309.55|12313.65|12313.65|12294.42|12294.42|0
1663054500000|2022-09-13 07:35:00|12293.64|12293.64|12285.02|12285.02|12294.97|12294.97|12272.18|12272.18|0
1663054800000|2022-09-13 07:40:00|12283.03|12283.03|12313.55|12313.55|12313.55|12313.55|12283.03|12283.03|0
1663055100000|2022-09-13 07:45:00|12317.53|12317.53|12301.66|12301.66|12317.53|12317.53|12296.22|12296.22|0
1663055400000|2022-09-13 07:50:00|12297.68|12297.68|12310.36|12310.36|12310.36|12310.36|12297.68|12297.68|0
1663055700000|2022-09-13 07:55:00|12306.39|12306.39|12308.42|12308.42|12308.42|12308.42|12300.46|12300.46|0
1663056000000|2022-09-13 08:00:00|12314.39|12314.39|12334.93|12334.93|12335.54|12335.54|12312.4|12312.4|0
1663056300000|2022-09-13 08:05:00|12335.54|12335.54|12345.66|12345.66|12347.65|12347.65|12333.55|12333.55|0
1663056600000|2022-09-13 08:10:00|12346.47|12346.47|12342.26|12342.26|12347.39|12347.39|12340.27|12340.27|0
1663056900000|2022-09-13 08:15:00|12342.06|12342.06|12342.43|12342.43|12349.36|12349.36|12338.45|12338.45|0
1663057200000|2022-09-13 08:20:00|12339.76|12339.76|12334.41|12334.41|12340.03|12340.03|12318.47|12318.47|0
1663057500000|2022-09-13 08:25:00|12328.44|12328.44|12313.73|12313.73|12328.44|12328.44|12313.73|12313.73|0
1663057800000|2022-09-13 08:30:00|12311.74|12311.74|12310.36|12310.36|12315.71|12315.71|12309.75|12309.75|0
1663058100000|2022-09-13 08:35:00|12309.14|12309.14|12302.01|12302.01|12309.14|12309.14|12301.81|12301.81|0
1663058400000|2022-09-13 08:40:00|12301.47|12301.47|12304.14|12304.14|12304.14|12304.14|12301.21|12301.21|0
1663058700000|2022-09-13 08:45:00|12306.13|12306.13|12306.78|12306.78|12310.11|12310.11|12304.14|12304.14|0
1663059000000|2022-09-13 08:50:00|12308.77|12308.77|12295.17|12295.17|12308.77|12308.77|12295.17|12295.17|0
1663059300000|2022-09-13 08:55:00|12283.24|12283.24|12296.05|12296.05|12296.05|12296.05|12279.69|12279.69|0
1663059600000|2022-09-13 09:00:00|12295.62|12295.62|12280.6|12280.6|12295.62|12295.62|12270.11|12270.11|0
1663059900000|2022-09-13 09:05:00|12280.8|12280.8|12282.09|12282.09|12293.18|12293.18|12276.12|12276.12|0
1663060200000|2022-09-13 09:10:00|12281.82|12281.82|12282.09|12282.09|12285.8|12285.8|12279.83|12279.83|0
1663060500000|2022-09-13 09:15:00|12284.08|12284.08|12278.37|12278.37|12284.47|12284.47|12278.37|12278.37|0
1663060800000|2022-09-13 09:20:00|12272.4|12272.4|12284.07|12284.07|12284.07|12284.07|12272.4|12272.4|0
1663061100000|2022-09-13 09:25:00|12286.06|12286.06|12265.86|12265.86|12286.06|12286.06|12263.89|12263.89|0
1663061400000|2022-09-13 09:30:00|12269.83|12269.83|12289.48|12289.48|12295|12295|12269.83|12269.83|0
1663061700000|2022-09-13 09:35:00|12285.5|12285.5|12287.35|12287.35|12287.35|12287.35|12276.87|12276.87|0
1663062000000|2022-09-13 09:40:00|12286.54|12286.54|12287.76|12287.76|12287.76|12287.76|12280.57|12280.57|0
1663062300000|2022-09-13 09:45:00|12283.78|12283.78|12281.14|12281.14|12285.11|12285.11|12277.81|12277.81|0
1663062600000|2022-09-13 09:50:00|12277.16|12277.16|12276.81|12276.81|12277.16|12277.16|12275.17|12275.17|0
1663062900000|2022-09-13 09:55:00|12279.47|12279.47|12280.96|12280.96|12285.03|12285.03|12278.97|12278.97|0
1663063200000|2022-09-13 10:00:00|12278.97|12278.97|12290.72|12290.72|12299.64|12299.64|12261.85|12261.85|0
1663063500000|2022-09-13 10:05:00|12292.71|12292.71|12290.97|12290.97|12297.62|12297.62|12290.53|12290.53|0
1663063800000|2022-09-13 10:10:00|12294.95|12294.95|12286.51|12286.51|12301.04|12301.04|12286.51|12286.51|0
1663064100000|2022-09-13 10:15:00|12285.7|12285.7|12302.47|12302.47|12302.47|12302.47|12285.7|12285.7|0
1663064400000|2022-09-13 10:20:00|12298.49|12298.49|12285.13|12285.13|12298.49|12298.49|12275.18|12275.18|0
1663064700000|2022-09-13 10:25:00|12285.67|12285.67|12293.35|12293.35|12295.88|12295.88|12285.67|12285.67|0
1663065000000|2022-09-13 10:30:00|12293.08|12293.08|12304.77|12304.77|12304.77|12304.77|12287.67|12287.67|0
1663065300000|2022-09-13 10:35:00|12302.78|12302.78|12308.99|12308.99|12308.99|12308.99|12298.91|12298.91|0
1663065600000|2022-09-13 10:40:00|12310.98|12310.98|12303.1|12303.1|12312.97|12312.97|12299.12|12299.12|0
1663065900000|2022-09-13 10:45:00|12301.76|12301.76|12319.65|12319.65|12321.64|12321.64|12301.76|12301.76|0
1663066200000|2022-09-13 10:50:00|12317.66|12317.66|12313.08|12313.08|12317.66|12317.66|12305.12|12305.12|0
1663066500000|2022-09-13 10:55:00|12310.41|12310.41|12306.41|12306.41|12311.59|12311.59|12306.41|12306.41|0
1663066800000|2022-09-13 11:00:00|12302.43|12302.43|12312.4|12312.4|12313.05|12313.05|12302.43|12302.43|0
1663067100000|2022-09-13 11:05:00|12310.41|12310.41|12312.4|12312.4|12314.39|12314.39|12307.2|12307.2|0
1663067400000|2022-09-13 11:10:00|12311.06|12311.06|12312.67|12312.67|12317.98|12317.98|12311.06|12311.06|0
1663067700000|2022-09-13 11:15:00|12311.39|12311.39|12303.44|12303.44|12311.39|12311.39|12299.46|12299.46|0
1663068000000|2022-09-13 11:20:00|12302.63|12302.63|12306.47|12306.47|12310.44|12310.44|12301.1|12301.1|0
1663068300000|2022-09-13 11:25:00|12306.2|12306.2|12297.81|12297.81|12306.2|12306.2|12296.73|12296.73|0
1663068600000|2022-09-13 11:30:00|12301.78|12301.78|12312.64|12312.64|12312.64|12312.64|12299.05|12299.05|0
1663068900000|2022-09-13 11:35:00|12314.62|12314.62|12314.81|12314.81|12317.29|12317.29|12314.62|12314.62|0
1663069200000|2022-09-13 11:40:00|12318.79|12318.79|12313.48|12313.48|12318.79|12318.79|12313.48|12313.48|0
1663069500000|2022-09-13 11:45:00|12312.14|12312.14|12318.01|12318.01|12319.4|12319.4|12312.14|12312.14|0
1663069800000|2022-09-13 11:50:00|12323.98|12323.98|12334.74|12334.74|12337.39|12337.39|12318.26|12318.26|0
1663070100000|2022-09-13 11:55:00|12334.47|12334.47|12350.32|12350.32|12350.32|12350.32|12330.49|12330.49|0
1663070400000|2022-09-13 12:00:00|12352.31|12352.31|12333.87|12333.87|12352.31|12352.31|12331.67|12331.67|0
1663070700000|2022-09-13 12:05:00|12339.84|12339.84|12356.99|12356.99|12358.44|12358.44|12339.84|12339.84|0
1663071000000|2022-09-13 12:10:00|12356.58|12356.58|12357.24|12357.24|12357.24|12357.24|12344.76|12344.76|0
1663071300000|2022-09-13 12:15:00|12359.23|12359.23|12349.07|12349.07|12359.23|12359.23|12348.53|12348.53|0
1663071600000|2022-09-13 12:20:00|12347.79|12347.79|12355.29|12355.29|12357.96|12357.96|12345.8|12345.8|0
1663071900000|2022-09-13 12:25:00|12353.3|12353.3|12364.25|12364.25|12366.24|12366.24|12347.34|12347.34|0
1663072200000|2022-09-13 12:30:00|12372.2|12372.2|12216.74|12216.74|12375.97|12375.97|12186.63|12186.63|0
1663072500000|2022-09-13 12:35:00|12214.07|12214.07|12246.13|12246.13|12252.69|12252.69|12214.07|12214.07|0
1663072800000|2022-09-13 12:40:00|12244.8|12244.8|12200.68|12200.68|12244.8|12244.8|12193.53|12193.53|0
1663073100000|2022-09-13 12:45:00|12201.29|12201.29|12187.49|12187.49|12203.58|12203.58|12187.49|12187.49|0
1663073400000|2022-09-13 12:50:00|12185.5|12185.5|12157.36|12157.36|12197.16|12197.16|12155.37|12155.37|0
1663073700000|2022-09-13 12:55:00|12152.02|12152.02|12140.35|12140.35|12168.13|12168.13|12140.35|12140.35|0
1663074000000|2022-09-13 13:00:00|12132.4|12132.4|12098.72|12098.72|12133.17|12133.17|12098.72|12098.72|0
1663074300000|2022-09-13 13:05:00|12100.71|12100.71|12071.24|12071.24|12100.98|12100.98|12065.93|12065.93|0
1663074600000|2022-09-13 13:10:00|12067.26|12067.26|12035.03|12035.03|12069.26|12069.26|12035.03|12035.03|0
1663074900000|2022-09-13 13:15:00|12034.61|12034.61|12057.02|12057.02|12057.02|12057.02|12031.49|12031.49|0
1663075200000|2022-09-13 13:20:00|12055.03|12055.03|12034.25|12034.25|12055.64|12055.64|12034.25|12034.25|0
1663075500000|2022-09-13 13:25:00|12044.2|12044.2|12024.1|12024.1|12044.2|12044.2|12024.1|12024.1|0
1663075800000|2022-09-13 13:30:00|12022.11|12022.11|12040.14|12040.14|12040.14|12040.14|12010.92|12010.92|0
1663076100000|2022-09-13 13:35:00|12038.81|12038.81|12018.5|12018.5|12038.81|12038.81|12008.55|12008.55|0
1663076400000|2022-09-13 13:40:00|12017.17|12017.17|12031.67|12031.67|12037.64|12037.64|12000.99|12000.99|0
1663076700000|2022-09-13 13:45:00|12033.66|12033.66|12031.72|12031.72|12039.26|12039.26|12026.74|12026.74|0
1663077000000|2022-09-13 13:50:00|12033.71|12033.71|12031.82|12031.82|12055.83|12055.83|12031.82|12031.82|0
1663077300000|2022-09-13 13:55:00|12029.83|12029.83|11988.41|11988.41|12029.83|12029.83|11987.53|11987.53|0
1663077600000|2022-09-13 14:00:00|11987.07|11987.07|11956.88|11956.88|11995.03|11995.03|11956.88|11956.88|0
1663077900000|2022-09-13 14:05:00|11956.27|11956.27|11976.23|11976.23|11978.88|11978.88|11945.89|11945.89|0
1663078200000|2022-09-13 14:10:00|11974.9|11974.9|11971.98|11971.98|11979.94|11979.94|11963.49|11963.49|0
1663078500000|2022-09-13 14:15:00|11969.32|11969.32|11975.89|11975.89|11975.89|11975.89|11950.69|11950.69|0
1663078800000|2022-09-13 14:20:00|11975.48|11975.48|11959.81|11959.81|11976.6|11976.6|11957.55|11957.55|0
1663079100000|2022-09-13 14:25:00|11957.82|11957.82|11967.52|11967.52|11969.78|11969.78|11945.29|11945.29|0
1663079400000|2022-09-13 14:30:00|11967.31|11967.31|11951.49|11951.49|11971.29|11971.29|11946.57|11946.57|0
1663079700000|2022-09-13 14:35:00|11950.16|11950.16|11961.6|11961.6|11961.67|11961.67|11949.73|11949.73|0
1663080000000|2022-09-13 14:40:00|11965.58|11965.58|11948.52|11948.52|11969.56|11969.56|11946.92|11946.92|0
1663080300000|2022-09-13 14:45:00|11947.19|11947.19|11939.39|11939.39|11950.76|11950.76|11939.39|11939.39|0
1663080600000|2022-09-13 14:50:00|11938.78|11938.78|11940.26|11940.26|11940.26|11940.26|11927.65|11927.65|0
1663080900000|2022-09-13 14:55:00|11936.29|11936.29|11927.8|11927.8|11945.29|11945.29|11927.8|11927.8|0
1663081200000|2022-09-13 15:00:00|11925.14|11925.14|11942.63|11942.63|11948.6|11948.6|11920.54|11920.54|0
1663081500000|2022-09-13 15:05:00|11946.61|11946.61|11948.6|11948.6|11953.55|11953.55|11937.18|11937.18|0
1663081800000|2022-09-13 15:10:00|11949.21|11949.21|11949|11949|11951.17|11951.17|11941.07|11941.07|0
1663082100000|2022-09-13 15:15:00|11945.02|11945.02|11946|11946|11955.15|11955.15|11941.43|11941.43|0
1663082400000|2022-09-13 15:20:00|11947.33|11947.33|11938|11938|11953.95|11953.95|11937.46|11937.46|0
1663082700000|2022-09-13 15:25:00|11937.46|11937.46|11944.59|11944.59|11945.32|11945.32|11932.77|11932.77|0
1663139700000|2022-09-14 07:15:00|11976.54|11976.54|11884.62|11884.62|11989.02|11989.02|11884.62|11884.62|0
1663140000000|2022-09-14 07:20:00|11880.64|11880.64|11851.03|11851.03|11892.02|11892.02|11849.05|11849.05|0
1663140300000|2022-09-14 07:25:00|11845.07|11845.07|11803.19|11803.19|11845.07|11845.07|11777.98|11777.98|0
1663140600000|2022-09-14 07:30:00|11804.02|11804.02|11887.67|11887.67|11889.09|11889.09|11804.02|11804.02|0
1663140900000|2022-09-14 07:35:00|11888.09|11888.09|11910.08|11910.08|11911.42|11911.42|11869.24|11869.24|0
1663141200000|2022-09-14 07:40:00|11908.75|11908.75|11951.44|11951.44|11956.09|11956.09|11908.75|11908.75|0
1663141500000|2022-09-14 07:45:00|11949.45|11949.45|11958.26|11958.26|11963.87|11963.87|11943.49|11943.49|0
1663141800000|2022-09-14 07:50:00|11960.25|11960.25|11970.35|11970.35|11982.12|11982.12|11958.26|11958.26|0
1663142100000|2022-09-14 07:55:00|11969.01|11969.01|11991.67|11991.67|11995.66|11995.66|11968.16|11968.16|0
1663142400000|2022-09-14 08:00:00|11993.67|11993.67|12010.95|12010.95|12011.62|12011.62|11988.81|11988.81|0
1663142700000|2022-09-14 08:05:00|12018.9|12018.9|12006.89|12006.89|12024.87|12024.87|11992.21|11992.21|0
1663143000000|2022-09-14 08:10:00|12008.87|12008.87|11961.62|11961.62|12009.54|12009.54|11961.62|11961.62|0
1663143300000|2022-09-14 08:15:00|11963.61|11963.61|11973.83|11973.83|11991.05|11991.05|11963.61|11963.61|0
1663143600000|2022-09-14 08:20:00|11971.84|11971.84|11979.03|11979.03|11987.38|11987.38|11971.84|11971.84|0
1663143900000|2022-09-14 08:25:00|11981.03|11981.03|11991.35|11991.35|11996.65|11996.65|11981.03|11981.03|0
1663144200000|2022-09-14 08:30:00|11991.77|11991.77|12000.53|12000.53|12007.17|12007.17|11989.99|11989.99|0
1663144500000|2022-09-14 08:35:00|12000.74|12000.74|11991.39|11991.39|12002.73|12002.73|11991.39|11991.39|0
1663144800000|2022-09-14 08:40:00|11992.66|11992.66|11996.33|11996.33|11996.33|11996.33|11988.69|11988.69|0
1663145100000|2022-09-14 08:45:00|11995.66|11995.66|11989.38|11989.38|11995.66|11995.66|11981.76|11981.76|0
1663145400000|2022-09-14 08:50:00|11985.4|11985.4|11979.91|11979.91|11985.4|11985.4|11974.39|11974.39|0
1663145700000|2022-09-14 08:55:00|11975.93|11975.93|11964.5|11964.5|11975.93|11975.93|11958.53|11958.53|0
1663146000000|2022-09-14 09:00:00|11960.52|11960.52|11954.03|11954.03|11961.19|11961.19|11946.13|11946.13|0
1663146300000|2022-09-14 09:05:00|11954.85|11954.85|11919.67|11919.67|11961.44|11961.44|11919.67|11919.67|0
1663146600000|2022-09-14 09:10:00|11915.69|11915.69|11903.46|11903.46|11915.69|11915.69|11896.8|11896.8|0
1663146900000|2022-09-14 09:15:00|11907.47|11907.47|11913.78|11913.78|11918.09|11918.09|11900.79|11900.79|0
1663147200000|2022-09-14 09:20:00|11915.76|11915.76|11929.23|11929.23|11929.23|11929.23|11915.76|11915.76|0
1663147500000|2022-09-14 09:25:00|11928.81|11928.81|11934.01|11934.01|11937.99|11937.99|11928.04|11928.04|0
1663147800000|2022-09-14 09:30:00|11932.02|11932.02|11920.56|11920.56|11939.97|11939.97|11915.92|11915.92|0
1663148100000|2022-09-14 09:35:00|11918.57|11918.57|11943.73|11943.73|11943.73|11943.73|11918.57|11918.57|0
1663148400000|2022-09-14 09:40:00|11943.06|11943.06|11926.64|11926.64|11947.04|11947.04|11926.64|11926.64|0
1663148700000|2022-09-14 09:45:00|11930.62|11930.62|11932.61|11932.61|11934.6|11934.6|11928.63|11928.63|0
1663149000000|2022-09-14 09:50:00|11928.63|11928.63|11914.93|11914.93|11928.63|11928.63|11912.93|11912.93|0
1663149300000|2022-09-14 09:55:00|11913.6|11913.6|11924.16|11924.16|11924.16|11924.16|11913.6|11913.6|0
1663149600000|2022-09-14 10:00:00|11923.49|11923.49|11924.02|11924.02|11924.02|11924.02|11914.93|11914.93|0
1663149900000|2022-09-14 10:05:00|11923.21|11923.21|11915.08|11915.08|11923.21|11923.21|11914.46|11914.46|0
1663150200000|2022-09-14 10:10:00|11914.41|11914.41|11907.99|11907.99|11915.74|11915.74|11907.99|11907.99|0
1663150500000|2022-09-14 10:15:00|11915.95|11915.95|11912.06|11912.06|11916.63|11916.63|11912.06|11912.06|0
1663150800000|2022-09-14 10:20:00|11911.39|11911.39|11904.31|11904.31|11911.39|11911.39|11904.31|11904.31|0
1663151100000|2022-09-14 10:25:00|11902.32|11902.32|11908.53|11908.53|11908.53|11908.53|11901.04|11901.04|0
1663151400000|2022-09-14 10:30:00|11906.54|11906.54|11895.8|11895.8|11911.85|11911.85|11894.97|11894.97|0
1663151700000|2022-09-14 10:35:00|11893.81|11893.81|11880.43|11880.43|11893.81|11893.81|11879.25|11879.25|0
1663152000000|2022-09-14 10:40:00|11879.16|11879.16|11862.87|11862.87|11879.58|11879.58|11862.87|11862.87|0
1663152300000|2022-09-14 10:45:00|11858.89|11858.89|11864.33|11864.33|11872.45|11872.45|11858.08|11858.08|0
1663152600000|2022-09-14 10:50:00|11860.35|11860.35|11859.23|11859.23|11865.2|11865.2|11852.66|11852.66|0
1663152900000|2022-09-14 10:55:00|11857.24|11857.24|11855.46|11855.46|11865.41|11865.41|11851.25|11851.25|0
1663153200000|2022-09-14 11:00:00|11859.44|11859.44|11850.27|11850.27|11861.47|11861.47|11850.27|11850.27|0
1663153500000|2022-09-14 11:05:00|11848.26|11848.26|11853.18|11853.18|11855.17|11855.17|11847.44|11847.44|0
1663153800000|2022-09-14 11:10:00|11855.18|11855.18|11840.25|11840.25|11865.13|11865.13|11840.25|11840.25|0
1663154100000|2022-09-14 11:15:00|11840.79|11840.79|11824.42|11824.42|11840.79|11840.79|11824.42|11824.42|0
1663154400000|2022-09-14 11:20:00|11826.41|11826.41|11822.45|11822.45|11828.4|11828.4|11822.45|11822.45|0
1663154700000|2022-09-14 11:25:00|11824.45|11824.45|11827.21|11827.21|11832.39|11832.39|11816.52|11816.52|0
1663155000000|2022-09-14 11:30:00|11825.22|11825.22|11799.32|11799.32|11825.22|11825.22|11799.05|11799.05|0
1663155300000|2022-09-14 11:35:00|11803.3|11803.3|11812.32|11812.32|11812.32|11812.32|11801.31|11801.31|0
1663155600000|2022-09-14 11:40:00|11814.99|11814.99|11797.42|11797.42|11824.93|11824.93|11793.44|11793.44|0
1663155900000|2022-09-14 11:45:00|11793.44|11793.44|11804.47|11804.47|11805.74|11805.74|11791.93|11791.93|0
1663156200000|2022-09-14 11:50:00|11800.49|11800.49|11783.8|11783.8|11802.37|11802.37|11783.8|11783.8|0
1663156500000|2022-09-14 11:55:00|11781.81|11781.81|11760.92|11760.92|11781.81|11781.81|11758.93|11758.93|0
1663156800000|2022-09-14 12:00:00|11761.59|11761.59|11753.36|11753.36|11768.07|11768.07|11753.36|11753.36|0
1663157100000|2022-09-14 12:05:00|11759.33|11759.33|11732.57|11732.57|11760.1|11760.1|11731.23|11731.23|0
1663157400000|2022-09-14 12:10:00|11729.23|11729.23|11720.48|11720.48|11729.23|11729.23|11710.84|11710.84|0
1663157700000|2022-09-14 12:15:00|11724.46|11724.46|11727.91|11727.91|11727.91|11727.91|11717.81|11717.81|0
1663158000000|2022-09-14 12:20:00|11731.88|11731.88|11727.64|11727.64|11736|11736|11721.67|11721.67|0
1663158300000|2022-09-14 12:25:00|11728.85|11728.85|11731.41|11731.41|11734.12|11734.12|11728.64|11728.64|0
1663158600000|2022-09-14 12:30:00|11741.35|11741.35|11704.05|11704.05|11742.57|11742.57|11696.65|11696.65|0
1663158900000|2022-09-14 12:35:00|11708.3|11708.3|11723.03|11723.03|11724.97|11724.97|11707.69|11707.69|0
1663159200000|2022-09-14 12:40:00|11721.04|11721.04|11714.74|11714.74|11726.43|11726.43|11712.75|11712.75|0
1663159500000|2022-09-14 12:45:00|11714.94|11714.94|11710.28|11710.28|11716.93|11716.93|11704.59|11704.59|0
1663159800000|2022-09-14 12:50:00|11714.25|11714.25|11708.57|11708.57|11714.25|11714.25|11698.62|11698.62|0
1663160100000|2022-09-14 12:55:00|11706.58|11706.58|11707.87|11707.87|11707.87|11707.87|11698.99|11698.99|0
1663160400000|2022-09-14 13:00:00|11700.8|11700.8|11697.97|11697.97|11701.06|11701.06|11690.85|11690.85|0
1663160700000|2022-09-14 13:05:00|11697.3|11697.3|11656.51|11656.51|11704.08|11704.08|11656.51|11656.51|0
1663161000000|2022-09-14 13:10:00|11672.42|11672.42|11650.64|11650.64|11672.42|11672.42|11646.64|11646.64|0
1663161300000|2022-09-14 13:15:00|11649.31|11649.31|11631.95|11631.95|11649.67|11649.67|11631.52|11631.52|0
1663161600000|2022-09-14 13:20:00|11633.16|11633.16|11648.37|11648.37|11649.49|11649.49|11633.16|11633.16|0
1663161900000|2022-09-14 13:25:00|11648.64|11648.64|11693.67|11693.67|11693.67|11693.67|11648.64|11648.64|0
1663162200000|2022-09-14 13:30:00|11693.94|11693.94|11678.74|11678.74|11703.56|11703.56|11678.74|11678.74|0
1663162500000|2022-09-14 13:35:00|11677.08|11677.08|11637.79|11637.79|11677.76|11677.76|11628.59|11628.59|0
1663162800000|2022-09-14 13:40:00|11633.81|11633.81|11631.58|11631.58|11635.96|11635.96|11601.4|11601.4|0
1663163100000|2022-09-14 13:45:00|11632.82|11632.82|11672.17|11672.17|11676.81|11676.81|11630.83|11630.83|0
1663163400000|2022-09-14 13:50:00|11678.14|11678.14|11697.55|11697.55|11704.44|11704.44|11672.17|11672.17|0
1663163700000|2022-09-14 13:55:00|11696.88|11696.88|11719.32|11719.32|11719.32|11719.32|11682.33|11682.33|0
1663164000000|2022-09-14 14:00:00|11713.36|11713.36|11704.73|11704.73|11720.02|11720.02|11700.73|11700.73|0
1663164300000|2022-09-14 14:05:00|11705.39|11705.39|11692.71|11692.71|11705.39|11705.39|11684.59|11684.59|0
1663164600000|2022-09-14 14:10:00|11691.62|11691.62|11704.75|11704.75|11725.09|11725.09|11688.96|11688.96|0
1663164900000|2022-09-14 14:15:00|11704.09|11704.09|11713.08|11713.08|11713.08|11713.08|11703.42|11703.42|0
1663165200000|2022-09-14 14:20:00|11714.9|11714.9|11690.52|11690.52|11714.9|11714.9|11685.09|11685.09|0
1663165500000|2022-09-14 14:25:00|11692.51|11692.51|11652.47|11652.47|11692.51|11692.51|11652.47|11652.47|0
1663165800000|2022-09-14 14:30:00|11651.93|11651.93|11667.64|11667.64|11667.64|11667.64|11649.65|11649.65|0
1663166100000|2022-09-14 14:35:00|11669.63|11669.63|11660.68|11660.68|11674.22|11674.22|11647.46|11647.46|0
1663166400000|2022-09-14 14:40:00|11656.7|11656.7|11695.29|11695.29|11695.29|11695.29|11656.7|11656.7|0
1663166700000|2022-09-14 14:45:00|11694.62|11694.62|11643.05|11643.05|11694.62|11694.62|11641.06|11641.06|0
1663167000000|2022-09-14 14:50:00|11647.02|11647.02|11668.12|11668.12|11671.96|11671.96|11643.05|11643.05|0
1663167300000|2022-09-14 14:55:00|11666.13|11666.13|11670.49|11670.49|11670.49|11670.49|11650.95|11650.95|0
1663167600000|2022-09-14 15:00:00|11669.83|11669.83|11669.7|11669.7|11677.66|11677.66|11666.98|11666.98|0
1663167900000|2022-09-14 15:05:00|11670.37|11670.37|11667.37|11667.37|11670.37|11670.37|11653.97|11653.97|0
1663168200000|2022-09-14 15:10:00|11671.35|11671.35|11666.19|11666.19|11674.99|11674.99|11663.66|11663.66|0
1663168500000|2022-09-14 15:15:00|11666.46|11666.46|11665.86|11665.86|11678.74|11678.74|11659.23|11659.23|0
1663168800000|2022-09-14 15:20:00|11663.87|11663.87|11658.05|11658.05|11665.87|11665.87|11650.56|11650.56|0
1663169100000|2022-09-14 15:25:00|11660.04|11660.04|11655.99|11655.99|11669.26|11669.26|11655.99|11655.99|0
1663226100000|2022-09-15 07:15:00|11649.14|11649.14|11625.14|11625.14|11649.14|11649.14|11624.53|11624.53|0
1663226400000|2022-09-15 07:20:00|11623.07|11623.07|11651.11|11651.11|11657.07|11657.07|11623.07|11623.07|0
1663226700000|2022-09-15 07:25:00|11655.09|11655.09|11674.24|11674.24|11674.24|11674.24|11647.13|11647.13|0
1663227000000|2022-09-15 07:30:00|11673.39|11673.39|11677.84|11677.84|11701.08|11701.08|11673.39|11673.39|0
1663227300000|2022-09-15 07:35:00|11685.18|11685.18|11674.47|11674.47|11694.59|11694.59|11673.93|11673.93|0
1663227600000|2022-09-15 07:40:00|11677.81|11677.81|11680.71|11680.71|11703.66|11703.66|11677.81|11677.81|0
1663227900000|2022-09-15 07:45:00|11679.47|11679.47|11697.61|11697.61|11702.91|11702.91|11679.2|11679.2|0
1663228200000|2022-09-15 07:50:00|11693.63|11693.63|11710.81|11710.81|11714.24|11714.24|11693.63|11693.63|0
1663228500000|2022-09-15 07:55:00|11714.79|11714.79|11697.55|11697.55|11715.41|11715.41|11691.63|11691.63|0
1663228800000|2022-09-15 08:00:00|11698.89|11698.89|11680.03|11680.03|11710.36|11710.36|11680.03|11680.03|0
1663229100000|2022-09-15 08:05:00|11680.3|11680.3|11672.35|11672.35|11688.26|11688.26|11671.75|11671.75|0
1663229400000|2022-09-15 08:10:00|11671.94|11671.94|11677.93|11677.93|11677.93|11677.93|11664.05|11664.05|0
1663229700000|2022-09-15 08:15:00|11674.59|11674.59|11669.87|11669.87|11674.59|11674.59|11669.87|11669.87|0
1663230000000|2022-09-15 08:20:00|11669.33|11669.33|11676.17|11676.17|11676.17|11676.17|11664.96|11664.96|0
1663230300000|2022-09-15 08:25:00|11674.18|11674.18|11667.48|11667.48|11685.38|11685.38|11663.51|11663.51|0
1663230600000|2022-09-15 08:30:00|11666.88|11666.88|11659.06|11659.06|11666.88|11666.88|11655.85|11655.85|0
1663230900000|2022-09-15 08:35:00|11658.45|11658.45|11691.97|11691.97|11697.94|11697.94|11654.47|11654.47|0
1663231200000|2022-09-15 08:40:00|11687.99|11687.99|11663.86|11663.86|11687.99|11687.99|11663.86|11663.86|0
1663231500000|2022-09-15 08:45:00|11662.62|11662.62|11661.26|11661.26|11668.58|11668.58|11660.13|11660.13|0
1663231800000|2022-09-15 08:50:00|11657.28|11657.28|11658.87|11658.87|11663.24|11663.24|11656.01|11656.01|0
1663232100000|2022-09-15 08:55:00|11652.9|11652.9|11635.19|11635.19|11658.64|11658.64|11633.15|11633.15|0
1663232400000|2022-09-15 09:00:00|11639.17|11639.17|11637.54|11637.54|11640.33|11640.33|11631.96|11631.96|0
1663232700000|2022-09-15 09:05:00|11638.15|11638.15|11645.23|11645.23|11645.23|11645.23|11631.35|11631.35|0
1663233000000|2022-09-15 09:10:00|11647.9|11647.9|11646.29|11646.29|11654.25|11654.25|11646.29|11646.29|0
1663233300000|2022-09-15 09:15:00|11644.47|11644.47|11647.37|11647.37|11647.37|11647.37|11634.52|11634.52|0
1663233600000|2022-09-15 09:20:00|11646.95|11646.95|11678.61|11678.61|11678.61|11678.61|11646.95|11646.95|0
1663233900000|2022-09-15 09:25:00|11681.28|11681.28|11674|11674|11688.89|11688.89|11674|11674|0
1663234200000|2022-09-15 09:30:00|11674.21|11674.21|11681|11681|11683|11683|11672.39|11672.39|0
1663234500000|2022-09-15 09:35:00|11681.41|11681.41|11669.38|11669.38|11684.17|11684.17|11668.71|11668.71|0
1663234800000|2022-09-15 09:40:00|11665.37|11665.37|11666.48|11666.48|11667.36|11667.36|11665.37|11665.37|0
1663235100000|2022-09-15 09:45:00|11666.06|11666.06|11661.82|11661.82|11666.06|11666.06|11661.21|11661.21|0
1663235400000|2022-09-15 09:50:00|11661.28|11661.28|11664.62|11664.62|11664.62|11664.62|11661.28|11661.28|0
1663235700000|2022-09-15 09:55:00|11664.82|11664.82|11660.82|11660.82|11664.82|11664.82|11660.82|11660.82|0
1663236000000|2022-09-15 10:00:00|11662.81|11662.81|11648.44|11648.44|11664.19|11664.19|11648.44|11648.44|0
1663236300000|2022-09-15 10:05:00|11648.17|11648.17|11652.15|11652.15|11654.14|11654.14|11648.17|11648.17|0
1663236600000|2022-09-15 10:10:00|11658.11|11658.11|11657.45|11657.45|11658.11|11658.11|11657.45|11657.45|0
1663236900000|2022-09-15 10:15:00|11659.44|11659.44|11655.46|11655.46|11659.44|11659.44|11655.46|11655.46|0
1663237200000|2022-09-15 10:20:00|11654.24|11654.24|11656.73|11656.73|11656.73|11656.73|11653.63|11653.63|0
1663237500000|2022-09-15 10:25:00|11650.76|11650.76|11659.4|11659.4|11659.4|11659.4|11650.76|11650.76|0
1663237800000|2022-09-15 10:30:00|11656.73|11656.73|11643.44|11643.44|11657.78|11657.78|11642.23|11642.23|0
1663238100000|2022-09-15 10:35:00|11642.9|11642.9|11631.43|11631.43|11642.9|11642.9|11631.43|11631.43|0
1663238400000|2022-09-15 10:40:00|11637.39|11637.39|11633.44|11633.44|11637.39|11637.39|11629.46|11629.46|0
1663238700000|2022-09-15 10:45:00|11635.43|11635.43|11650.35|11650.35|11651.13|11651.13|11635.43|11635.43|0
1663239000000|2022-09-15 10:50:00|11651.68|11651.68|11646.49|11646.49|11657.04|11657.04|11646.49|11646.49|0
1663239300000|2022-09-15 10:55:00|11644.5|11644.5|11641.92|11641.92|11645.71|11645.71|11635.87|11635.87|0
1663239600000|2022-09-15 11:00:00|11644.59|11644.59|11641.98|11641.98|11655.7|11655.7|11641.98|11641.98|0
1663239900000|2022-09-15 11:05:00|11643.97|11643.97|11654.3|11654.3|11656.29|11656.29|11643.97|11643.97|0
1663240200000|2022-09-15 11:10:00|11654.09|11654.09|11652.8|11652.8|11655.46|11655.46|11652.8|11652.8|0
1663240500000|2022-09-15 11:15:00|11654.14|11654.14|11667.87|11667.87|11667.87|11667.87|11654.14|11654.14|0
1663240800000|2022-09-15 11:20:00|11663.89|11663.89|11658.59|11658.59|11663.89|11663.89|11655.28|11655.28|0
1663241100000|2022-09-15 11:25:00|11654.61|11654.61|11667.37|11667.37|11667.37|11667.37|11654.61|11654.61|0
1663241400000|2022-09-15 11:30:00|11667.16|11667.16|11664.08|11664.08|11669.15|11669.15|11664.08|11664.08|0
1663241700000|2022-09-15 11:35:00|11656.12|11656.12|11651.23|11651.23|11656.12|11656.12|11649.24|11649.24|0
1663242000000|2022-09-15 11:40:00|11651.9|11651.9|11650.14|11650.14|11651.9|11651.9|11648.15|11648.15|0
1663242300000|2022-09-15 11:45:00|11654.12|11654.12|11656.04|11656.04|11656.51|11656.51|11653.71|11653.71|0
1663242600000|2022-09-15 11:50:00|11658.03|11658.03|11646.14|11646.14|11664.56|11664.56|11646.14|11646.14|0
1663242900000|2022-09-15 11:55:00|11644.81|11644.81|11623.21|11623.21|11646.81|11646.81|11622.94|11622.94|0
1663243200000|2022-09-15 12:00:00|11621.22|11621.22|11613.93|11613.93|11621.22|11621.22|11607.43|11607.43|0
1663243500000|2022-09-15 12:05:00|11611.95|11611.95|11603.36|11603.36|11611.95|11611.95|11603.36|11603.36|0
1663243800000|2022-09-15 12:10:00|11602.94|11602.94|11590.81|11590.81|11602.94|11602.94|11590.81|11590.81|0
1663244100000|2022-09-15 12:15:00|11582.85|11582.85|11585.66|11585.66|11589.75|11589.75|11579.81|11579.81|0
1663244400000|2022-09-15 12:20:00|11584.85|11584.85|11582.06|11582.06|11584.85|11584.85|11578.65|11578.65|0
1663244700000|2022-09-15 12:25:00|11581.39|11581.39|11580.65|11580.65|11583.38|11583.38|11578.29|11578.29|0
1663245000000|2022-09-15 12:30:00|11583.97|11583.97|11586.34|11586.34|11597.53|11597.53|11583.97|11583.97|0
1663245300000|2022-09-15 12:35:00|11585.92|11585.92|11592.55|11592.55|11592.55|11592.55|11580.23|11580.23|0
1663245600000|2022-09-15 12:40:00|11594.55|11594.55|11596.27|11596.27|11600.93|11600.93|11594.28|11594.28|0
1663245900000|2022-09-15 12:45:00|11598.26|11598.26|11603.65|11603.65|11606.22|11606.22|11597.15|11597.15|0
1663246200000|2022-09-15 12:50:00|11604.08|11604.08|11606|11606|11611.42|11611.42|11601.59|11601.59|0
1663246500000|2022-09-15 12:55:00|11601.99|11601.99|11575.69|11575.69|11601.99|11601.99|11575.69|11575.69|0
1663246800000|2022-09-15 13:00:00|11575.28|11575.28|11577.45|11577.45|11580.06|11580.06|11574.74|11574.74|0
1663247100000|2022-09-15 13:05:00|11577.03|11577.03|11541.73|11541.73|11581.68|11581.68|11538.97|11538.97|0
1663247400000|2022-09-15 13:10:00|11540.39|11540.39|11538.32|11538.32|11540.39|11540.39|11537.4|11537.4|0
1663247700000|2022-09-15 13:15:00|11536.62|11536.62|11509.39|11509.39|11537.8|11537.8|11507.4|11507.4|0
1663248000000|2022-09-15 13:20:00|11513.36|11513.36|11499.24|11499.24|11514.02|11514.02|11499.24|11499.24|0
1663248300000|2022-09-15 13:25:00|11498.43|11498.43|11495.29|11495.29|11504.57|11504.57|11492.03|11492.03|0
1663248600000|2022-09-15 13:30:00|11497.28|11497.28|11524.57|11524.57|11524.57|11524.57|11493.3|11493.3|0
1663248900000|2022-09-15 13:35:00|11528.55|11528.55|11504.23|11504.23|11529.22|11529.22|11494.89|11494.89|0
1663249200000|2022-09-15 13:40:00|11512.19|11512.19|11546.61|11546.61|11546.61|11546.61|11512.19|11512.19|0
1663249500000|2022-09-15 13:45:00|11542.61|11542.61|11541.36|11541.36|11542.61|11542.61|11526.57|11526.57|0
1663249800000|2022-09-15 13:50:00|11542.19|11542.19|11562.41|11562.41|11566.58|11566.58|11542.19|11542.19|0
1663250100000|2022-09-15 13:55:00|11561.6|11561.6|11561.86|11561.86|11569.15|11569.15|11555.09|11555.09|0
1663250400000|2022-09-15 14:00:00|11563.85|11563.85|11563.45|11563.45|11571.52|11571.52|11561.46|11561.46|0
1663250700000|2022-09-15 14:05:00|11568.12|11568.12|11565.69|11565.69|11583.57|11583.57|11565.69|11565.69|0
1663251000000|2022-09-15 14:10:00|11565.15|11565.15|11588.77|11588.77|11588.77|11588.77|11565.15|11565.15|0
1663251300000|2022-09-15 14:15:00|11582.8|11582.8|11597.83|11597.83|11598.9|11598.9|11582.8|11582.8|0
1663251600000|2022-09-15 14:20:00|11595.84|11595.84|11592.14|11592.14|11601.8|11601.8|11588.08|11588.08|0
1663251900000|2022-09-15 14:25:00|11582.19|11582.19|11532.6|11532.6|11582.19|11582.19|11532.6|11532.6|0
1663252200000|2022-09-15 14:30:00|11538.56|11538.56|11551.64|11551.64|11558.22|11558.22|11538.56|11538.56|0
1663252500000|2022-09-15 14:35:00|11552.47|11552.47|11555.18|11555.18|11561.65|11561.65|11549.43|11549.43|0
1663252800000|2022-09-15 14:40:00|11553.19|11553.19|11539.93|11539.93|11563.08|11563.08|11537.26|11537.26|0
1663253100000|2022-09-15 14:45:00|11539.26|11539.26|11530.92|11530.92|11546.55|11546.55|11530.92|11530.92|0
1663253400000|2022-09-15 14:50:00|11528.25|11528.25|11510.53|11510.53|11528.25|11528.25|11503.61|11503.61|0
1663253700000|2022-09-15 14:55:00|11510.32|11510.32|11491.03|11491.03|11510.32|11510.32|11491.03|11491.03|0
1663254000000|2022-09-15 15:00:00|11485.06|11485.06|11503.01|11503.01|11503.01|11503.01|11485.06|11485.06|0
1663254300000|2022-09-15 15:05:00|11503.86|11503.86|11491.4|11491.4|11507.2|11507.2|11489.41|11489.41|0
1663254600000|2022-09-15 15:10:00|11491.13|11491.13|11471.58|11471.58|11491.13|11491.13|11466.28|11466.28|0
1663254900000|2022-09-15 15:15:00|11472.12|11472.12|11495.38|11495.38|11495.38|11495.38|11472.12|11472.12|0
1663255200000|2022-09-15 15:20:00|11496.71|11496.71|11508.89|11508.89|11512.21|11512.21|11494.75|11494.75|0
1663255500000|2022-09-15 15:25:00|11507.56|11507.56|11518.56|11518.56|11524.57|11524.57|11504.59|11504.59|0
1663312500000|2022-09-16 07:15:00|11352.92|11352.92|11342.19|11342.19|11373.79|11373.79|11342.19|11342.19|0
1663312800000|2022-09-16 07:20:00|11344.18|11344.18|11359.44|11359.44|11367.12|11367.12|11341.48|11341.48|0
1663313100000|2022-09-16 07:25:00|11369.38|11369.38|11364.59|11364.59|11369.38|11369.38|11351.73|11351.73|0
1663313400000|2022-09-16 07:30:00|11362.77|11362.77|11332.79|11332.79|11363.99|11363.99|11330.36|11330.36|0
1663313700000|2022-09-16 07:35:00|11336.77|11336.77|11348.94|11348.94|11348.94|11348.94|11334.77|11334.77|0
1663314000000|2022-09-16 07:40:00|11349.48|11349.48|11360.58|11360.58|11369.91|11369.91|11349.48|11349.48|0
1663314300000|2022-09-16 07:45:00|11361.39|11361.39|11360.43|11360.43|11368.66|11368.66|11359.47|11359.47|0
1663314600000|2022-09-16 07:50:00|11359.22|11359.22|11371.82|11371.82|11371.82|11371.82|11357.99|11357.99|0
1663314900000|2022-09-16 07:55:00|11372.43|11372.43|11392.42|11392.42|11392.69|11392.69|11369.76|11369.76|0
1663315200000|2022-09-16 08:00:00|11387.21|11387.21|11389.74|11389.74|11391.73|11391.73|11383.23|11383.23|0
1663315500000|2022-09-16 08:05:00|11394.93|11394.93|11402.57|11402.57|11403.19|11403.19|11390.95|11390.95|0
1663315800000|2022-09-16 08:10:00|11392.63|11392.63|11387.64|11387.64|11392.63|11392.63|11380.27|11380.27|0
1663316100000|2022-09-16 08:15:00|11386.81|11386.81|11413.4|11413.4|11413.4|11413.4|11386.61|11386.61|0
1663316400000|2022-09-16 08:20:00|11413.19|11413.19|11411.25|11411.25|11424.62|11424.62|11411.25|11411.25|0
1663316700000|2022-09-16 08:25:00|11413.24|11413.24|11430.37|11430.37|11436.33|11436.33|11413.24|11413.24|0
1663317000000|2022-09-16 08:30:00|11428.38|11428.38|11420.64|11420.64|11428.38|11428.38|11420.64|11420.64|0
1663317300000|2022-09-16 08:35:00|11419.81|11419.81|11407.37|11407.37|11419.81|11419.81|11407.37|11407.37|0
1663317600000|2022-09-16 08:40:00|11406.77|11406.77|11381.23|11381.23|11406.77|11406.77|11379.24|11379.24|0
1663317900000|2022-09-16 08:45:00|11375.26|11375.26|11378.66|11378.66|11385.93|11385.93|11373.99|11373.99|0
1663318200000|2022-09-16 08:50:00|11377.44|11377.44|11396.2|11396.2|11396.2|11396.2|11376.23|11376.23|0
1663318500000|2022-09-16 08:55:00|11397.41|11397.41|11399.61|11399.61|11404.68|11404.68|11397.41|11397.41|0
1663318800000|2022-09-16 09:00:00|11400.22|11400.22|11420.88|11420.88|11426.19|11426.19|11396.78|11396.78|0
1663319100000|2022-09-16 09:05:00|11418.89|11418.89|11418.16|11418.16|11425.47|11425.47|11418.16|11418.16|0
1663319700000|2022-09-16 09:15:00|11427.5|11427.5|11428.63|11428.63|11442.95|11442.95|11427.04|11427.04|0
1663320000000|2022-09-16 09:20:00|11423.99|11423.99|11394.95|11394.95|11423.99|11423.99|11394.95|11394.95|0
1663320300000|2022-09-16 09:25:00|11392.28|11392.28|11384.72|11384.72|11400.94|11400.94|11382.3|11382.3|0
1663320600000|2022-09-16 09:30:00|11386.71|11386.71|11376.79|11376.79|11386.71|11386.71|11376.79|11376.79|0
1663320900000|2022-09-16 09:35:00|11377.06|11377.06|11390.84|11390.84|11394.45|11394.45|11377.06|11377.06|0
1663321200000|2022-09-16 09:40:00|11390.23|11390.23|11401.39|11401.39|11401.51|11401.51|11390.23|11390.23|0
1663321500000|2022-09-16 09:45:00|11398.72|11398.72|11385.36|11385.36|11404.03|11404.03|11385.36|11385.36|0
1663321800000|2022-09-16 09:50:00|11383.37|11383.37|11426.59|11426.59|11437.21|11437.21|11381.38|11381.38|0
1663322100000|2022-09-16 09:55:00|11428.57|11428.57|11431.52|11431.52|11445.41|11445.41|11424.7|11424.7|0
1663322400000|2022-09-16 10:00:00|11428.92|11428.92|11423.43|11423.43|11443.55|11443.55|11423.43|11423.43|0
1663322700000|2022-09-16 10:05:00|11421|11421|11418.56|11418.56|11438.51|11438.51|11418.56|11418.56|0
1663323000000|2022-09-16 10:10:00|11417.34|11417.34|11393.11|11393.11|11417.34|11417.34|11393.11|11393.11|0
1663323300000|2022-09-16 10:15:00|11389.13|11389.13|11391.22|11391.22|11396.18|11396.18|11384.25|11384.25|0
1663323600000|2022-09-16 10:20:00|11391.76|11391.76|11425.45|11425.45|11425.45|11425.45|11391.76|11391.76|0
1663323900000|2022-09-16 10:25:00|11426.12|11426.12|11404.94|11404.94|11429.98|11429.98|11400.96|11400.96|0
1663324200000|2022-09-16 10:30:00|11395|11395|11406.41|11406.41|11406.41|11406.41|11389.66|11389.66|0
1663324500000|2022-09-16 10:35:00|11405.8|11405.8|11409.1|11409.1|11409.1|11409.1|11399.28|11399.28|0
1663324800000|2022-09-16 10:40:00|11399.15|11399.15|11396.77|11396.77|11400.3|11400.3|11392.35|11392.35|0
1663325100000|2022-09-16 10:45:00|11395.96|11395.96|11403.81|11403.81|11409.57|11409.57|11395.96|11395.96|0
1663325400000|2022-09-16 10:50:00|11404.48|11404.48|11399.15|11399.15|11406.47|11406.47|11395.18|11395.18|0
1663325700000|2022-09-16 10:55:00|11398.95|11398.95|11405.27|11405.27|11405.27|11405.27|11393.93|11393.93|0
1663326000000|2022-09-16 11:00:00|11402.6|11402.6|11389.5|11389.5|11403.27|11403.27|11389.48|11389.48|0
1663326300000|2022-09-16 11:05:00|11387.51|11387.51|11385|11385|11390.27|11390.27|11370.26|11370.26|0
1663326600000|2022-09-16 11:10:00|11372.37|11372.37|11377.7|11377.7|11377.7|11377.7|11372.37|11372.37|0
1663326900000|2022-09-16 11:15:00|11373.72|11373.72|11371.68|11371.68|11373.72|11373.72|11367.51|11367.51|0
1663327200000|2022-09-16 11:20:00|11373.01|11373.01|11378.35|11378.35|11378.35|11378.35|11369.7|11369.7|0
1663327500000|2022-09-16 11:25:00|11382.87|11382.87|11378.48|11378.48|11382.87|11382.87|11376.48|11376.48|0
1663327800000|2022-09-16 11:30:00|11380.47|11380.47|11375.04|11375.04|11380.47|11380.47|11371.88|11371.88|0
1663328100000|2022-09-16 11:35:00|11375.45|11375.45|11380.22|11380.22|11380.22|11380.22|11372.92|11372.92|0
1663328400000|2022-09-16 11:40:00|11384.2|11384.2|11385.67|11385.67|11387.66|11387.66|11384.2|11384.2|0
1663328700000|2022-09-16 11:45:00|11385.01|11385.01|11386.9|11386.9|11386.9|11386.9|11377.21|11377.21|0
1663329000000|2022-09-16 11:50:00|11384.91|11384.91|11397.96|11397.96|11400.57|11400.57|11384.91|11384.91|0
1663329300000|2022-09-16 11:55:00|11397.55|11397.55|11388.53|11388.53|11399.7|11399.7|11388.53|11388.53|0
1663329600000|2022-09-16 12:00:00|11386.54|11386.54|11378.02|11378.02|11396.62|11396.62|11378.02|11378.02|0
1663329900000|2022-09-16 12:05:00|11378.29|11378.29|11375.51|11375.51|11381.61|11381.61|11372.32|11372.32|0
1663330200000|2022-09-16 12:10:00|11375.1|11375.1|11368.99|11368.99|11375.1|11375.1|11366.74|11366.74|0
1663330500000|2022-09-16 12:15:00|11370.98|11370.98|11368.65|11368.65|11372.97|11372.97|11365.31|11365.31|0
1663330800000|2022-09-16 12:20:00|11370.47|11370.47|11364.53|11364.53|11370.47|11370.47|11364.53|11364.53|0
1663331100000|2022-09-16 12:25:00|11361.86|11361.86|11360.96|11360.96|11369.49|11369.49|11359.7|11359.7|0
1663331400000|2022-09-16 12:30:00|11362.96|11362.96|11365.31|11365.31|11365.31|11365.31|11357.76|11357.76|0
1663331700000|2022-09-16 12:35:00|11363.98|11363.98|11375.12|11375.12|11376.45|11376.45|11363.31|11363.31|0
1663332000000|2022-09-16 12:40:00|11373.9|11373.9|11358.76|11358.76|11379.91|11379.91|11358.76|11358.76|0
1663332300000|2022-09-16 12:45:00|11362.74|11362.74|11369.85|11369.85|11369.85|11369.85|11362.12|11362.12|0
1663332600000|2022-09-16 12:50:00|11373.83|11373.83|11378.52|11378.52|11385.11|11385.11|11371.43|11371.43|0
1663332900000|2022-09-16 12:55:00|11377.85|11377.85|11384.03|11384.03|11384.57|11384.57|11375.87|11375.87|0
1663333200000|2022-09-16 13:00:00|11382.69|11382.69|11375.72|11375.72|11385.63|11385.63|11373.07|11373.07|0
1663333500000|2022-09-16 13:05:00|11377.71|11377.71|11381.76|11381.76|11392.97|11392.97|11377.71|11377.71|0
1663333800000|2022-09-16 13:10:00|11383.1|11383.1|11388.39|11388.39|11393.74|11393.74|11379.76|11379.76|0
1663334100000|2022-09-16 13:15:00|11388.12|11388.12|11384.57|11384.57|11389.33|11389.33|11381.56|11381.56|0
1663334400000|2022-09-16 13:20:00|11385.81|11385.81|11387.82|11387.82|11389.81|11389.81|11381.83|11381.83|0
1663334700000|2022-09-16 13:25:00|11387.21|11387.21|11390.63|11390.63|11395.22|11395.22|11385.91|11385.91|0
1663335000000|2022-09-16 13:30:00|11391.24|11391.24|11387.05|11387.05|11394.76|11394.76|11375.63|11375.63|0
1663335300000|2022-09-16 13:35:00|11388.38|11388.38|11386.53|11386.53|11389.05|11389.05|11372.9|11372.9|0
1663335600000|2022-09-16 13:40:00|11387.38|11387.38|11341.16|11341.16|11387.38|11387.38|11341.16|11341.16|0
1663335900000|2022-09-16 13:45:00|11345.14|11345.14|11371.3|11371.3|11375.55|11375.55|11345.14|11345.14|0
1663336200000|2022-09-16 13:50:00|11375.28|11375.28|11384.43|11384.43|11388.25|11388.25|11369.99|11369.99|0
1663336500000|2022-09-16 13:55:00|11386.43|11386.43|11400.15|11400.15|11402.15|11402.15|11385.77|11385.77|0
1663336800000|2022-09-16 14:00:00|11404.13|11404.13|11427.69|11427.69|11435.64|11435.64|11404.13|11404.13|0
1663337100000|2022-09-16 14:05:00|11427.27|11427.27|11422.25|11422.25|11437.74|11437.74|11416.28|11416.28|0
1663337400000|2022-09-16 14:10:00|11420.25|11420.25|11466.49|11466.49|11467.22|11467.22|11420.25|11420.25|0
1663337700000|2022-09-16 14:15:00|11463.82|11463.82|11467.98|11467.98|11478.37|11478.37|11459.12|11459.12|0
1663338000000|2022-09-16 14:20:00|11475.94|11475.94|11504.55|11504.55|11504.55|11504.55|11475.94|11475.94|0
1663338300000|2022-09-16 14:25:00|11501.88|11501.88|11488.45|11488.45|11501.88|11501.88|11488.45|11488.45|0
1663338600000|2022-09-16 14:30:00|11489.78|11489.78|11498.78|11498.78|11507.23|11507.23|11489.78|11489.78|0
1663338900000|2022-09-16 14:35:00|11502.78|11502.78|11495.58|11495.58|11520.12|11520.12|11495.58|11495.58|0
1663339200000|2022-09-16 14:40:00|11499.56|11499.56|11481.27|11481.27|11499.83|11499.83|11481.27|11481.27|0
1663339500000|2022-09-16 14:45:00|11481.47|11481.47|11478.71|11478.71|11482.72|11482.72|11470.38|11470.38|0
1663339800000|2022-09-16 14:50:00|11478.5|11478.5|11491.72|11491.72|11495.39|11495.39|11478.5|11478.5|0
1663340100000|2022-09-16 14:55:00|11490.38|11490.38|11464.42|11464.42|11490.38|11490.38|11464.15|11464.15|0
1663340400000|2022-09-16 15:00:00|11463.81|11463.81|11450.29|11450.29|11468.4|11468.4|11448.57|11448.57|0
1663340700000|2022-09-16 15:05:00|11448.3|11448.3|11437.49|11437.49|11453.62|11453.62|11437.49|11437.49|0
1663341000000|2022-09-16 15:10:00|11438.1|11438.1|11427.08|11427.08|11438.1|11438.1|11425.21|11425.21|0
1663341300000|2022-09-16 15:15:00|11426.54|11426.54|11431.27|11431.27|11431.27|11431.27|11421.15|11421.15|0
1663341600000|2022-09-16 15:20:00|11430.66|11430.66|11401.01|11401.01|11430.66|11430.66|11399.72|11399.72|0
1663341900000|2022-09-16 15:25:00|11399.02|11399.02|11395.78|11395.78|11405.86|11405.86|11394|11394|0
1663658100000|2022-09-20 07:15:00|11487.77|11487.77|11475.2|11475.2|11498.42|11498.42|11474.67|11474.67|0
1663658400000|2022-09-20 07:20:00|11479.87|11479.87|11484.92|11484.92|11494.9|11494.9|11457.3|11457.3|0
1663658700000|2022-09-20 07:25:00|11482.25|11482.25|11489.7|11489.7|11495.7|11495.7|11460.45|11460.45|0
1663659000000|2022-09-20 07:30:00|11489.03|11489.03|11470.7|11470.7|11491.7|11491.7|11456.82|11456.82|0
1663659300000|2022-09-20 07:35:00|11469.62|11469.62|11395.7|11395.7|11469.62|11469.62|11387.74|11387.74|0
1663659600000|2022-09-20 07:40:00|11399.04|11399.04|11352.18|11352.18|11403.28|11403.28|11352.18|11352.18|0
1663659900000|2022-09-20 07:45:00|11351.91|11351.91|11377.13|11377.13|11389.86|11389.86|11332.66|11332.66|0
1663660200000|2022-09-20 07:50:00|11375.14|11375.14|11368.4|11368.4|11377.13|11377.13|11349.15|11349.15|0
1663660500000|2022-09-20 07:55:00|11370.39|11370.39|11374.71|11374.71|11385.22|11385.22|11369.31|11369.31|0
1663660800000|2022-09-20 08:00:00|11375.33|11375.33|11358.91|11358.91|11375.33|11375.33|11350.78|11350.78|0
1663661100000|2022-09-20 08:05:00|11356.92|11356.92|11339.49|11339.49|11356.92|11356.92|11339.49|11339.49|0
1663661400000|2022-09-20 08:10:00|11340.16|11340.16|11343.23|11343.23|11344.13|11344.13|11336.17|11336.17|0
1663661700000|2022-09-20 08:15:00|11344.57|11344.57|11326.96|11326.96|11347.14|11347.14|11326.96|11326.96|0
1663662000000|2022-09-20 08:20:00|11324.98|11324.98|11324.21|11324.21|11330.46|11330.46|11321.67|11321.67|0
1663662300000|2022-09-20 08:25:00|11324.48|11324.48|11310.47|11310.47|11324.48|11324.48|11307.83|11307.83|0
1663662600000|2022-09-20 08:30:00|11309.93|11309.93|11331|11331|11331|11331|11309.93|11309.93|0
1663662900000|2022-09-20 08:35:00|11333.17|11333.17|11352.88|11352.88|11353.08|11353.08|11333.17|11333.17|0
1663663200000|2022-09-20 08:40:00|11353.73|11353.73|11349.9|11349.9|11354.15|11354.15|11345.77|11345.77|0
1663663500000|2022-09-20 08:45:00|11351.91|11351.91|11345.51|11345.51|11352.15|11352.15|11344.18|11344.18|0
1663663800000|2022-09-20 08:50:00|11343.52|11343.52|11335|11335|11353.57|11353.57|11335|11335|0
1663664100000|2022-09-20 08:55:00|11333.66|11333.66|11319.41|11319.41|11333.66|11333.66|11316.74|11316.74|0
1663664400000|2022-09-20 09:00:00|11320.75|11320.75|11330.76|11330.76|11330.76|11330.76|11320.75|11320.75|0
1663664700000|2022-09-20 09:05:00|11334.09|11334.09|11330.07|11330.07|11347.36|11347.36|11329.47|11329.47|0
1663665000000|2022-09-20 09:10:00|11331.41|11331.41|11331.47|11331.47|11335.45|11335.45|11329.42|11329.42|0
1663665300000|2022-09-20 09:15:00|11329.48|11329.48|11316.03|11316.03|11329.48|11329.48|11312.7|11312.7|0
1663665600000|2022-09-20 09:20:00|11315.2|11315.2|11309.08|11309.08|11315.87|11315.87|11301.67|11301.67|0
1663665900000|2022-09-20 09:25:00|11310.41|11310.41|11335.91|11335.91|11335.91|11335.91|11309.08|11309.08|0
1663666200000|2022-09-20 09:30:00|11337.91|11337.91|11353.18|11353.18|11358.49|11358.49|11335.24|11335.24|0
1663666500000|2022-09-20 09:35:00|11353.39|11353.39|11343.7|11343.7|11353.39|11353.39|11329.75|11329.75|0
1663666800000|2022-09-20 09:40:00|11343.07|11343.07|11338.77|11338.77|11343.07|11343.07|11338.77|11338.77|0
1663667100000|2022-09-20 09:45:00|11339.43|11339.43|11346.77|11346.77|11348.75|11348.75|11331.72|11331.72|0
1663667400000|2022-09-20 09:50:00|11347.38|11347.38|11342.26|11342.26|11347.58|11347.58|11342.26|11342.26|0
1663667700000|2022-09-20 09:55:00|11344.26|11344.26|11357.42|11357.42|11359.22|11359.22|11344.26|11344.26|0
1663668000000|2022-09-20 10:00:00|11357.69|11357.69|11342.41|11342.41|11360.52|11360.52|11341.07|11341.07|0
1663668300000|2022-09-20 10:05:00|11342.61|11342.61|11351.36|11351.36|11359.32|11359.32|11340.62|11340.62|0
1663668600000|2022-09-20 10:10:00|11350.03|11350.03|11367.32|11367.32|11367.32|11367.32|11343.01|11343.01|0
1663668900000|2022-09-20 10:15:00|11368.65|11368.65|11362.88|11362.88|11370.64|11370.64|11352.73|11352.73|0
1663669200000|2022-09-20 10:20:00|11358.9|11358.9|11368.09|11368.09|11368.09|11368.09|11349.27|11349.27|0
1663669500000|2022-09-20 10:25:00|11372.76|11372.76|11371.2|11371.2|11373.42|11373.42|11359.28|11359.28|0
1663669800000|2022-09-20 10:30:00|11375.18|11375.18|11375.08|11375.08|11375.99|11375.99|11371.74|11371.74|0
1663670100000|2022-09-20 10:35:00|11379.06|11379.06|11379.62|11379.62|11383.04|11383.04|11378.95|11378.95|0
1663670400000|2022-09-20 10:40:00|11381.61|11381.61|11389|11389|11391.01|11391.01|11381.61|11381.61|0
1663670700000|2022-09-20 10:45:00|11392.98|11392.98|11399.27|11399.27|11411.09|11411.09|11392.98|11392.98|0
1663671000000|2022-09-20 10:50:00|11399.94|11399.94|11429|11429|11432.96|11432.96|11399.94|11399.94|0
1663671300000|2022-09-20 10:55:00|11436.95|11436.95|11448.02|11448.02|11448.02|11448.02|11436.95|11436.95|0
1663671600000|2022-09-20 11:00:00|11434.18|11434.18|11435.57|11435.57|11443.35|11443.35|11433.42|11433.42|0
1663671900000|2022-09-20 11:05:00|11434.76|11434.76|11435.34|11435.34|11442.82|11442.82|11433.52|11433.52|0
1663672200000|2022-09-20 11:10:00|11431.37|11431.37|11417.36|11417.36|11432.48|11432.48|11414.69|11414.69|0
1663672500000|2022-09-20 11:15:00|11419.35|11419.35|11435.52|11435.52|11435.52|11435.52|11418.11|11418.11|0
1663672800000|2022-09-20 11:20:00|11439.5|11439.5|11429.42|11429.42|11439.5|11439.5|11428.08|11428.08|0
1663673100000|2022-09-20 11:25:00|11430.09|11430.09|11425.99|11425.99|11430.75|11430.75|11424.79|11424.79|0
1663673400000|2022-09-20 11:30:00|11416.05|11416.05|11400.76|11400.76|11416.67|11416.67|11400.76|11400.76|0
1663673700000|2022-09-20 11:35:00|11400.55|11400.55|11409.37|11409.37|11409.37|11409.37|11399.22|11399.22|0
1663674000000|2022-09-20 11:40:00|11405.39|11405.39|11403.17|11403.17|11405.39|11405.39|11395.93|11395.93|0
1663674300000|2022-09-20 11:45:00|11407.14|11407.14|11411.95|11411.95|11413.39|11413.39|11406.94|11406.94|0
1663674600000|2022-09-20 11:50:00|11415.93|11415.93|11409.78|11409.78|11417.65|11417.65|11409.78|11409.78|0
1663674900000|2022-09-20 11:55:00|11411.78|11411.78|11412.79|11412.79|11415.61|11415.61|11411.78|11411.78|0
1663675200000|2022-09-20 12:00:00|11414.12|11414.12|11394.34|11394.34|11414.79|11414.79|11394.34|11394.34|0
1663675500000|2022-09-20 12:05:00|11391.3|11391.3|11366.76|11366.76|11391.3|11391.3|11366.76|11366.76|0
1663675800000|2022-09-20 12:10:00|11370.74|11370.74|11381.3|11381.3|11381.3|11381.3|11370.74|11370.74|0
1663676100000|2022-09-20 12:15:00|11377.97|11377.97|11372.53|11372.53|11379.3|11379.3|11371.31|11371.31|0
1663676400000|2022-09-20 12:20:00|11369.86|11369.86|11363.22|11363.22|11375.18|11375.18|11363.22|11363.22|0
1663676700000|2022-09-20 12:25:00|11362.6|11362.6|11368.12|11368.12|11376.53|11376.53|11362.6|11362.6|0
1663677000000|2022-09-20 12:30:00|11367.91|11367.91|11365.39|11365.39|11373.84|11373.84|11357.24|11357.24|0
1663677300000|2022-09-20 12:35:00|11366.73|11366.73|11378.04|11378.04|11378.04|11378.04|11366.73|11366.73|0
1663677600000|2022-09-20 12:40:00|11380.04|11380.04|11367.39|11367.39|11380.69|11380.69|11367.39|11367.39|0
1663677900000|2022-09-20 12:45:00|11367.12|11367.12|11362.71|11362.71|11367.78|11367.78|11362.71|11362.71|0
1663678200000|2022-09-20 12:50:00|11350.78|11350.78|11360.97|11360.97|11360.97|11360.97|11350.78|11350.78|0
1663678500000|2022-09-20 12:55:00|11362.96|11362.96|11363.02|11363.02|11365.33|11365.33|11359.68|11359.68|0
1663678800000|2022-09-20 13:00:00|11361.03|11361.03|11385.04|11385.04|11390.1|11390.1|11361.03|11361.03|0
1663679100000|2022-09-20 13:05:00|11389.71|11389.71|11388.47|11388.47|11396.48|11396.48|11388.47|11388.47|0
1663679400000|2022-09-20 13:10:00|11387.85|11387.85|11378.97|11378.97|11387.85|11387.85|11376.97|11376.97|0
1663679700000|2022-09-20 13:15:00|11378.14|11378.14|11375.87|11375.87|11378.14|11378.14|11372.8|11372.8|0
1663680000000|2022-09-20 13:20:00|11374.54|11374.54|11374.59|11374.59|11378.24|11378.24|11370.56|11370.56|0
1663680300000|2022-09-20 13:25:00|11370.62|11370.62|11369.93|11369.93|11376.58|11376.58|11369.93|11369.93|0
1663680600000|2022-09-20 13:30:00|11371.26|11371.26|11375.91|11375.91|11378.05|11378.05|11361.9|11361.9|0
1663680900000|2022-09-20 13:35:00|11376.32|11376.32|11365.3|11365.3|11379.72|11379.72|11363.85|11363.85|0
1663681200000|2022-09-20 13:40:00|11367.3|11367.3|11370.63|11370.63|11370.63|11370.63|11359.35|11359.35|0
1663681500000|2022-09-20 13:45:00|11371.29|11371.29|11365.53|11365.53|11376.35|11376.35|11363.27|11363.27|0
1663681800000|2022-09-20 13:50:00|11365.12|11365.12|11363.68|11363.68|11372.5|11372.5|11351.92|11351.92|0
1663682100000|2022-09-20 13:55:00|11365.67|11365.67|11386.29|11386.29|11388.29|11388.29|11365.67|11365.67|0
1663682400000|2022-09-20 14:00:00|11384.3|11384.3|11392.11|11392.11|11400.08|11400.08|11373.72|11373.72|0
1663682700000|2022-09-20 14:05:00|11396.09|11396.09|11414.97|11414.97|11414.97|11414.97|11396.09|11396.09|0
1663683000000|2022-09-20 14:10:00|11415.63|11415.63|11369.23|11369.23|11416.18|11416.18|11369.23|11369.23|0
1663683300000|2022-09-20 14:15:00|11370.04|11370.04|11376.61|11376.61|11380.59|11380.59|11352.66|11352.66|0
1663683600000|2022-09-20 14:20:00|11372.64|11372.64|11386.1|11386.1|11390.56|11390.56|11372.64|11372.64|0
1663683900000|2022-09-20 14:25:00|11378.14|11378.14|11386.53|11386.53|11386.53|11386.53|11373.25|11373.25|0
1663684200000|2022-09-20 14:30:00|11387.14|11387.14|11380.45|11380.45|11387.96|11387.96|11371.78|11371.78|0
1663684500000|2022-09-20 14:35:00|11380.18|11380.18|11370.38|11370.38|11381.32|11381.32|11367.55|11367.55|0
1663684800000|2022-09-20 14:40:00|11374.36|11374.36|11380.93|11380.93|11385.16|11385.16|11373.62|11373.62|0
1663685100000|2022-09-20 14:45:00|11380.72|11380.72|11382.86|11382.86|11387.61|11387.61|11369.68|11369.68|0
1663685400000|2022-09-20 14:50:00|11383.53|11383.53|11387.08|11387.08|11392.57|11392.57|11378.52|11378.52|0
1663685700000|2022-09-20 14:55:00|11386.42|11386.42|11402.7|11402.7|11403.84|11403.84|11386.42|11386.42|0
1663686000000|2022-09-20 15:00:00|11403.37|11403.37|11391.41|11391.41|11410|11410|11388|11388|0
1663686300000|2022-09-20 15:05:00|11390.8|11390.8|11429.85|11429.85|11429.85|11429.85|11390.34|11390.34|0
1663686600000|2022-09-20 15:10:00|11430.26|11430.26|11419.9|11419.9|11430.26|11430.26|11416.58|11416.58|0
1663686900000|2022-09-20 15:15:00|11419.48|11419.48|11400.92|11400.92|11421.47|11421.47|11400.92|11400.92|0
1663687200000|2022-09-20 15:20:00|11398.92|11398.92|11392.1|11392.1|11398.92|11398.92|11390.46|11390.46|0
1663687500000|2022-09-20 15:25:00|11390.11|11390.11|11379.26|11379.26|11391.75|11391.75|11376.6|11376.6|0
1663744500000|2022-09-21 07:15:00|11251.98|11251.98|11255.64|11255.64|11266.94|11266.94|11246.72|11246.72|0
1663744800000|2022-09-21 07:20:00|11253.65|11253.65|11243.81|11243.81|11254.44|11254.44|11235.81|11235.81|0
1663745100000|2022-09-21 07:25:00|11240.48|11240.48|11254.22|11254.22|11273.69|11273.69|11239.81|11239.81|0
1663745400000|2022-09-21 07:30:00|11253.68|11253.68|11255.71|11255.71|11256.92|11256.92|11240.27|11240.27|0
1663745700000|2022-09-21 07:35:00|11255.1|11255.1|11260.02|11260.02|11273.35|11273.35|11255.1|11255.1|0
1663746000000|2022-09-21 07:40:00|11256.04|11256.04|11250.73|11250.73|11257.38|11257.38|11250.73|11250.73|0
1663746300000|2022-09-21 07:45:00|11254.71|11254.71|11289.27|11289.27|11289.27|11289.27|11254.71|11254.71|0
1663746600000|2022-09-21 07:50:00|11291.26|11291.26|11268.96|11268.96|11293.34|11293.34|11264.38|11264.38|0
1663746900000|2022-09-21 07:55:00|11268.29|11268.29|11258.64|11258.64|11268.29|11268.29|11249.57|11249.57|0
1663747200000|2022-09-21 08:00:00|11257.97|11257.97|11288.49|11288.49|11288.49|11288.49|11254.93|11254.93|0
1663747500000|2022-09-21 08:05:00|11284.61|11284.61|11273.05|11273.05|11287.13|11287.13|11271.83|11271.83|0
1663747800000|2022-09-21 08:10:00|11271.71|11271.71|11277.18|11277.18|11287.8|11287.8|11271.71|11271.71|0
1663748100000|2022-09-21 08:15:00|11271.21|11271.21|11283.94|11283.94|11284.66|11284.66|11271.21|11271.21|0
1663748400000|2022-09-21 08:20:00|11281.93|11281.93|11278.83|11278.83|11281.93|11281.93|11277.68|11277.68|0
1663748700000|2022-09-21 08:25:00|11278.55|11278.55|11274.95|11274.95|11297.75|11297.75|11274.95|11274.95|0
1663749000000|2022-09-21 08:30:00|11275.62|11275.62|11266.9|11266.9|11278.54|11278.54|11262.65|11262.65|0
1663749300000|2022-09-21 08:35:00|11267.17|11267.17|11275.02|11275.02|11275.63|11275.63|11265.95|11265.95|0
1663749600000|2022-09-21 08:40:00|11277.02|11277.02|11279.22|11279.22|11279.88|11279.88|11277.02|11277.02|0
1663749900000|2022-09-21 08:45:00|11278.55|11278.55|11289.61|11289.61|11292.15|11292.15|11278.55|11278.55|0
1663750200000|2022-09-21 08:50:00|11291.61|11291.61|11283.58|11283.58|11293.76|11293.76|11279.61|11279.61|0
1663750500000|2022-09-21 08:55:00|11282.24|11282.24|11277.05|11277.05|11282.24|11282.24|11272.29|11272.29|0
1663750800000|2022-09-21 09:00:00|11275.06|11275.06|11272.52|11272.52|11276.5|11276.5|11269.74|11269.74|0
1663751100000|2022-09-21 09:05:00|11262.58|11262.58|11272.32|11272.32|11272.52|11272.52|11262.58|11262.58|0
1663751400000|2022-09-21 09:10:00|11270.7|11270.7|11274.47|11274.47|11274.67|11274.67|11269.36|11269.36|0
1663751700000|2022-09-21 09:15:00|11273.8|11273.8|11286.51|11286.51|11288.51|11288.51|11273.8|11273.8|0
1663752000000|2022-09-21 09:20:00|11285.66|11285.66|11291.87|11291.87|11293.79|11293.79|11285.66|11285.66|0
1663752300000|2022-09-21 09:25:00|11295.21|11295.21|11306.69|11306.69|11306.69|11306.69|11293.87|11293.87|0
1663752600000|2022-09-21 09:30:00|11309.36|11309.36|11319.47|11319.47|11322.14|11322.14|11306.92|11306.92|0
1663752900000|2022-09-21 09:35:00|11320.75|11320.75|11342.09|11342.09|11342.09|11342.09|11316.1|11316.1|0
1663753200000|2022-09-21 09:40:00|11342.51|11342.51|11339.83|11339.83|11346.06|11346.06|11336.27|11336.27|0
1663753500000|2022-09-21 09:45:00|11340.03|11340.03|11353.03|11353.03|11354.44|11354.44|11340.03|11340.03|0
1663753800000|2022-09-21 09:50:00|11353.85|11353.85|11347.89|11347.89|11357.88|11357.88|11347.89|11347.89|0
1663754100000|2022-09-21 09:55:00|11347.23|11347.23|11349.22|11349.22|11355.08|11355.08|11344.56|11344.56|0
1663754400000|2022-09-21 10:00:00|11347.21|11347.21|11342|11342|11351.86|11351.86|11341.94|11341.94|0
1663754700000|2022-09-21 10:05:00|11340.64|11340.64|11355.41|11355.41|11355.41|11355.41|11330.69|11330.69|0
1663755000000|2022-09-21 10:10:00|11356.24|11356.24|11353.58|11353.58|11358.9|11358.9|11353.58|11353.58|0
1663755300000|2022-09-21 10:15:00|11351.59|11351.59|11354.87|11354.87|11356.86|11356.86|11349.59|11349.59|0
1663755600000|2022-09-21 10:20:00|11355.54|11355.54|11333|11333|11355.54|11355.54|11329.7|11329.7|0
1663755900000|2022-09-21 10:25:00|11331.01|11331.01|11338.01|11338.01|11338.01|11338.01|11329.41|11329.41|0
1663756200000|2022-09-21 10:30:00|11337.34|11337.34|11323.28|11323.28|11337.34|11337.34|11314.03|11314.03|0
1663756500000|2022-09-21 10:35:00|11322.74|11322.74|11346.87|11346.87|11346.87|11346.87|11319.92|11319.92|0
1663756800000|2022-09-21 10:40:00|11348.09|11348.09|11356.47|11356.47|11360.45|11360.45|11348.09|11348.09|0
1663757100000|2022-09-21 10:45:00|11357.14|11357.14|11362.21|11362.21|11372.18|11372.18|11357.14|11357.14|0
1663757400000|2022-09-21 10:50:00|11360.22|11360.22|11359.69|11359.69|11364.34|11364.34|11359.69|11359.69|0
1663757700000|2022-09-21 10:55:00|11359.03|11359.03|11368.82|11368.82|11370.2|11370.2|11359.03|11359.03|0
1663758000000|2022-09-21 11:00:00|11366.83|11366.83|11372.84|11372.84|11377.45|11377.45|11364.78|11364.78|0
1663758300000|2022-09-21 11:05:00|11372.23|11372.23|11355.86|11355.86|11372.23|11372.23|11355.86|11355.86|0
1663758600000|2022-09-21 11:10:00|11353.19|11353.19|11353.83|11353.83|11362.51|11362.51|11351.19|11351.19|0
1663758900000|2022-09-21 11:15:00|11357.15|11357.15|11338.32|11338.32|11357.15|11357.15|11338.32|11338.32|0
1663759200000|2022-09-21 11:20:00|11339.65|11339.65|11319.16|11319.16|11340.99|11340.99|11319.16|11319.16|0
1663759500000|2022-09-21 11:25:00|11320.98|11320.98|11321.6|11321.6|11321.6|11321.6|11318.79|11318.79|0
1663759800000|2022-09-21 11:30:00|11319.6|11319.6|11310.35|11310.35|11319.6|11319.6|11308.4|11308.4|0
1663760100000|2022-09-21 11:35:00|11310.98|11310.98|11321.85|11321.85|11324.91|11324.91|11310.98|11310.98|0
1663760400000|2022-09-21 11:40:00|11323.19|11323.19|11329.37|11329.37|11330.76|11330.76|11322.58|11322.58|0
1663760700000|2022-09-21 11:45:00|11331.36|11331.36|11340.1|11340.1|11342.86|11342.86|11330.02|11330.02|0
1663761000000|2022-09-21 11:50:00|11339.27|11339.27|11350.17|11350.17|11350.79|11350.79|11333.45|11333.45|0
1663761300000|2022-09-21 11:55:00|11350.78|11350.78|11338|11338|11351.23|11351.23|11338|11338|0
1663761600000|2022-09-21 12:00:00|11341.97|11341.97|11337.75|11337.75|11341.97|11341.97|11326.47|11326.47|0
1663761900000|2022-09-21 12:05:00|11338.96|11338.96|11365.45|11365.45|11365.45|11365.45|11338.96|11338.96|0
1663762200000|2022-09-21 12:10:00|11364.79|11364.79|11346.59|11346.59|11364.79|11364.79|11343.04|11343.04|0
1663762500000|2022-09-21 12:15:00|11349.26|11349.26|11344.93|11344.93|11349.92|11349.92|11344.93|11344.93|0
1663762800000|2022-09-21 12:20:00|11346.92|11346.92|11359.42|11359.42|11359.42|11359.42|11345.46|11345.46|0
1663763100000|2022-09-21 12:25:00|11361.85|11361.85|11370.3|11370.3|11371.52|11371.52|11358.72|11358.72|0
1663763400000|2022-09-21 12:30:00|11371.63|11371.63|11387.34|11387.34|11390.66|11390.66|11366.92|11366.92|0
1663763700000|2022-09-21 12:35:00|11387.96|11387.96|11384.1|11384.1|11394.18|11394.18|11382.87|11382.87|0
1663764000000|2022-09-21 12:40:00|11382.11|11382.11|11383.5|11383.5|11384.83|11384.83|11380.83|11380.83|0
1663764300000|2022-09-21 12:45:00|11381.51|11381.51|11386.66|11386.66|11386.66|11386.66|11377.82|11377.82|0
1663764600000|2022-09-21 12:50:00|11382.68|11382.68|11369.8|11369.8|11382.68|11382.68|11361.32|11361.32|0
1663764900000|2022-09-21 12:55:00|11371.13|11371.13|11372.43|11372.43|11377.32|11377.32|11369.74|11369.74|0
1663765200000|2022-09-21 13:00:00|11371.82|11371.82|11370.3|11370.3|11377.06|11377.06|11368.31|11368.31|0
1663765500000|2022-09-21 13:05:00|11369.63|11369.63|11364.05|11364.05|11373.37|11373.37|11364.05|11364.05|0
1663765800000|2022-09-21 13:10:00|11362.06|11362.06|11354.59|11354.59|11364.73|11364.73|11351.73|11351.73|0
1663766100000|2022-09-21 13:15:00|11355.92|11355.92|11379.06|11379.06|11381.06|11381.06|11355.92|11355.92|0
1663766400000|2022-09-21 13:20:00|11381.73|11381.73|11369.27|11369.27|11385.05|11385.05|11368.6|11368.6|0
1663766700000|2022-09-21 13:25:00|11367.28|11367.28|11357.67|11357.67|11367.28|11367.28|11357.67|11357.67|0
1663767000000|2022-09-21 13:30:00|11353.69|11353.69|11342.23|11342.23|11360.3|11360.3|11327|11327|0
1663767300000|2022-09-21 13:35:00|11341.56|11341.56|11334.67|11334.67|11351.26|11351.26|11330.06|11330.06|0
1663767600000|2022-09-21 13:40:00|11328.7|11328.7|11338.24|11338.24|11344.48|11344.48|11324.73|11324.73|0
1663767900000|2022-09-21 13:45:00|11336.89|11336.89|11367.29|11367.29|11367.84|11367.84|11326.94|11326.94|0
1663768200000|2022-09-21 13:50:00|11367.9|11367.9|11367.23|11367.23|11381.79|11381.79|11367.23|11367.23|0
1663768500000|2022-09-21 13:55:00|11369.22|11369.22|11357.94|11357.94|11369.22|11369.22|11349.76|11349.76|0
1663768800000|2022-09-21 14:00:00|11355.95|11355.95|11351.67|11351.67|11357.72|11357.72|11343.55|11343.55|0
1663769100000|2022-09-21 14:05:00|11359.63|11359.63|11369.78|11369.78|11374.11|11374.11|11353.77|11353.77|0
1663769400000|2022-09-21 14:10:00|11370.99|11370.99|11367.71|11367.71|11373.65|11373.65|11362.59|11362.59|0
1663769700000|2022-09-21 14:15:00|11365.72|11365.72|11375.84|11375.84|11379.82|11379.82|11363.72|11363.72|0
1663770000000|2022-09-21 14:20:00|11379.84|11379.84|11377.58|11377.58|11383.82|11383.82|11373.24|11373.24|0
1663770300000|2022-09-21 14:25:00|11377.99|11377.99|11396.55|11396.55|11397.16|11397.16|11377.99|11377.99|0
1663770600000|2022-09-21 14:30:00|11396.96|11396.96|11378.92|11378.92|11400.19|11400.19|11373.22|11373.22|0
1663770900000|2022-09-21 14:35:00|11378.25|11378.25|11395.44|11395.44|11395.44|11395.44|11378.25|11378.25|0
1663771200000|2022-09-21 14:40:00|11397.43|11397.43|11410.37|11410.37|11412.31|11412.31|11397.43|11397.43|0
1663771500000|2022-09-21 14:45:00|11409.75|11409.75|11392.85|11392.85|11415.67|11415.67|11392.85|11392.85|0
1663771800000|2022-09-21 14:50:00|11390.86|11390.86|11396.56|11396.56|11403.01|11403.01|11390.86|11390.86|0
1663772100000|2022-09-21 14:55:00|11395.34|11395.34|11404.19|11404.19|11404.19|11404.19|11394.89|11394.89|0
1663772400000|2022-09-21 15:00:00|11404.46|11404.46|11402.77|11402.77|11419.08|11419.08|11402.77|11402.77|0
1663772700000|2022-09-21 15:05:00|11401.43|11401.43|11399.41|11399.41|11402.21|11402.21|11396.9|11396.9|0
1663773000000|2022-09-21 15:10:00|11401.4|11401.4|11414.37|11414.37|11414.37|11414.37|11401.4|11401.4|0
1663773300000|2022-09-21 15:15:00|11414.57|11414.57|11416.93|11416.93|11422.77|11422.77|11412.29|11412.29|0
1663773600000|2022-09-21 15:20:00|11416.27|11416.27|11434.86|11434.86|11435.47|11435.47|11416.27|11416.27|0
1663773900000|2022-09-21 15:25:00|11432.87|11432.87|11429.12|11429.12|11434.13|11434.13|11423.15|11423.15|0
1663830900000|2022-09-22 07:15:00|11322.47|11322.47|11362.29|11362.29|11362.29|11362.29|11322.47|11322.47|0
1663831200000|2022-09-22 07:20:00|11364.28|11364.28|11382.18|11382.18|11386.16|11386.16|11362.29|11362.29|0
1663831500000|2022-09-22 07:25:00|11380.19|11380.19|11387.46|11387.46|11392.99|11392.99|11380.19|11380.19|0
1663831800000|2022-09-22 07:30:00|11386.38|11386.38|11407.03|11407.03|11407.88|11407.88|11371.75|11371.75|0
1663832100000|2022-09-22 07:35:00|11409.02|11409.02|11422.19|11422.19|11424.85|11424.85|11402.92|11402.92|0
1663832400000|2022-09-22 07:40:00|11426.17|11426.17|11423.41|11423.41|11428.16|11428.16|11414.24|11414.24|0
1663832700000|2022-09-22 07:45:00|11424.74|11424.74|11466.2|11466.2|11466.2|11466.2|11424.74|11424.74|0
1663833000000|2022-09-22 07:50:00|11470.19|11470.19|11495.4|11495.4|11499.38|11499.38|11470.19|11470.19|0
1663833300000|2022-09-22 07:55:00|11492.74|11492.74|11457.05|11457.05|11494.06|11494.06|11455.6|11455.6|0
1663833600000|2022-09-22 08:00:00|11461.03|11461.03|11483.56|11483.56|11483.64|11483.64|11461.03|11461.03|0
1663833900000|2022-09-22 08:05:00|11493.51|11493.51|11464.12|11464.12|11493.51|11493.51|11464.12|11464.12|0
1663834200000|2022-09-22 08:10:00|11458.15|11458.15|11440.43|11440.43|11460.14|11460.14|11431.15|11431.15|0
1663834500000|2022-09-22 08:15:00|11438.43|11438.43|11458.97|11458.97|11475.61|11475.61|11438.43|11438.43|0
1663834800000|2022-09-22 08:20:00|11460.19|11460.19|11483.66|11483.66|11487.62|11487.62|11460.19|11460.19|0
1663835100000|2022-09-22 08:25:00|11485.66|11485.66|11483.84|11483.84|11493.79|11493.79|11479.05|11479.05|0
1663835400000|2022-09-22 08:30:00|11481.85|11481.85|11497.92|11497.92|11497.92|11497.92|11477.35|11477.35|0
1663835700000|2022-09-22 08:35:00|11499.9|11499.9|11503.37|11503.37|11505.36|11505.36|11495.93|11495.93|0
1663836000000|2022-09-22 08:40:00|11505.36|11505.36|11519.31|11519.31|11529.26|11529.26|11504.65|11504.65|0
1663836300000|2022-09-22 08:45:00|11521.3|11521.3|11501.71|11501.71|11527.21|11527.21|11501.71|11501.71|0
1663836600000|2022-09-22 08:50:00|11505.69|11505.69|11509.67|11509.67|11513.65|11513.65|11501.71|11501.71|0
1663836900000|2022-09-22 08:55:00|11511.66|11511.66|11525.58|11525.58|11525.58|11525.58|11509.67|11509.67|0
1663837200000|2022-09-22 09:00:00|11517.62|11517.62|11509.05|11509.05|11523.59|11523.59|11502.4|11502.4|0
1663837500000|2022-09-22 09:05:00|11507.06|11507.06|11487.57|11487.57|11507.06|11507.06|11487.57|11487.57|0
1663837800000|2022-09-22 09:10:00|11486.94|11486.94|11491.75|11491.75|11501.69|11501.69|11486.94|11486.94|0
1663838100000|2022-09-22 09:15:00|11497.72|11497.72|11488.13|11488.13|11505.67|11505.67|11486.07|11486.07|0
1663838400000|2022-09-22 09:20:00|11490.11|11490.11|11481.55|11481.55|11492.1|11492.1|11481.55|11481.55|0
1663838700000|2022-09-22 09:25:00|11475.58|11475.58|11476.43|11476.43|11479.76|11479.76|11475.58|11475.58|0
1663839000000|2022-09-22 09:30:00|11477.04|11477.04|11482.45|11482.45|11490.14|11490.14|11477.04|11477.04|0
1663839300000|2022-09-22 09:35:00|11484.44|11484.44|11478.77|11478.77|11486.7|11486.7|11478.77|11478.77|0
1663839600000|2022-09-22 09:40:00|11480.76|11480.76|11475.9|11475.9|11480.76|11480.76|11473.91|11473.91|0
1663839900000|2022-09-22 09:45:00|11474.63|11474.63|11482.04|11482.04|11488.01|11488.01|11474.63|11474.63|0
1663840200000|2022-09-22 09:50:00|11478.06|11478.06|11489.87|11489.87|11489.87|11489.87|11475.53|11475.53|0
1663840500000|2022-09-22 09:55:00|11487.88|11487.88|11484.31|11484.31|11487.88|11487.88|11477.27|11477.27|0
1663840800000|2022-09-22 10:00:00|11488.29|11488.29|11474.06|11474.06|11488.29|11488.29|11473.79|11473.79|0
1663841100000|2022-09-22 10:05:00|11476.04|11476.04|11489.1|11489.1|11489.1|11489.1|11476.04|11476.04|0
1663841400000|2022-09-22 10:10:00|11489.71|11489.71|11488.02|11488.02|11491.7|11491.7|11487.72|11487.72|0
1663841700000|2022-09-22 10:15:00|11490.69|11490.69|11490.34|11490.34|11490.69|11490.69|11485.49|11485.49|0
1663842000000|2022-09-22 10:20:00|11488.35|11488.35|11503.78|11503.78|11505.77|11505.77|11488.35|11488.35|0
1663842300000|2022-09-22 10:25:00|11504.59|11504.59|11515.59|11515.59|11516.13|11516.13|11504.59|11504.59|0
1663842600000|2022-09-22 10:30:00|11514.92|11514.92|11499.63|11499.63|11514.92|11514.92|11496.31|11496.31|0
1663842900000|2022-09-22 10:35:00|11498.3|11498.3|11498.01|11498.01|11500.29|11500.29|11496.33|11496.33|0
1663843200000|2022-09-22 10:40:00|11494.03|11494.03|11491.28|11491.28|11494.03|11494.03|11485.29|11485.29|0
1663843500000|2022-09-22 10:45:00|11493.27|11493.27|11483.97|11483.97|11493.27|11493.27|11483.97|11483.97|0
1663843800000|2022-09-22 10:50:00|11481.98|11481.98|11489.29|11489.29|11489.29|11489.29|11481.98|11481.98|0
1663844100000|2022-09-22 10:55:00|11491.28|11491.28|11489.29|11489.29|11493.27|11493.27|11489.29|11489.29|0
1663844400000|2022-09-22 11:00:00|11490.12|11490.12|11513.13|11513.13|11517.03|11517.03|11490.12|11490.12|0
1663844700000|2022-09-22 11:05:00|11515.12|11515.12|11481.26|11481.26|11517.11|11517.11|11479.27|11479.27|0
1663845000000|2022-09-22 11:10:00|11483.24|11483.24|11469.85|11469.85|11487.25|11487.25|11469.85|11469.85|0
1663845300000|2022-09-22 11:15:00|11470.39|11470.39|11482.93|11482.93|11482.93|11482.93|11470.39|11470.39|0
1663845600000|2022-09-22 11:20:00|11476.96|11476.96|11458.61|11458.61|11476.96|11476.96|11458.61|11458.61|0
1663845900000|2022-09-22 11:25:00|11454.63|11454.63|11450|11450|11455.97|11455.97|11448.71|11448.71|0
1663846200000|2022-09-22 11:30:00|11453.98|11453.98|11459.91|11459.91|11461.9|11461.9|11453.98|11453.98|0
1663846500000|2022-09-22 11:35:00|11463.89|11463.89|11480.22|11480.22|11480.22|11480.22|11463.89|11463.89|0
1663846800000|2022-09-22 11:40:00|11482.21|11482.21|11487.51|11487.51|11487.51|11487.51|11482.21|11482.21|0
1663847100000|2022-09-22 11:45:00|11485.52|11485.52|11483.1|11483.1|11487.51|11487.51|11477.63|11477.63|0
1663847400000|2022-09-22 11:50:00|11487.08|11487.08|11494.67|11494.67|11494.67|11494.67|11487.08|11487.08|0
1663847700000|2022-09-22 11:55:00|11496.66|11496.66|11515.09|11515.09|11515.52|11515.52|11496.66|11496.66|0
1663848000000|2022-09-22 12:00:00|11513.1|11513.1|11520.57|11520.57|11521.23|11521.23|11511.77|11511.77|0
1663848300000|2022-09-22 12:05:00|11522.55|11522.55|11538.09|11538.09|11538.75|11538.75|11521.25|11521.25|0
1663848600000|2022-09-22 12:10:00|11540.32|11540.32|11544.53|11544.53|11545.03|11545.03|11540.32|11540.32|0
1663848900000|2022-09-22 12:15:00|11546.15|11546.15|11532.46|11532.46|11546.75|11546.75|11526.7|11526.7|0
1663849200000|2022-09-22 12:20:00|11531.8|11531.8|11524.09|11524.09|11531.8|11531.8|11524.09|11524.09|0
1663849500000|2022-09-22 12:25:00|11525.43|11525.43|11523.44|11523.44|11527.42|11527.42|11523.44|11523.44|0
1663849800000|2022-09-22 12:30:00|11519.46|11519.46|11508.36|11508.36|11519.46|11519.46|11506.25|11506.25|0
1663850100000|2022-09-22 12:35:00|11507.03|11507.03|11526.72|11526.72|11527.93|11527.93|11507.03|11507.03|0
1663850400000|2022-09-22 12:40:00|11526.05|11526.05|11494.82|11494.82|11531.97|11531.97|11488.86|11488.86|0
1663850700000|2022-09-22 12:45:00|11494.16|11494.16|11496.81|11496.81|11496.81|11496.81|11486.2|11486.2|0
1663851000000|2022-09-22 12:50:00|11494.82|11494.82|11490.66|11490.66|11495.25|11495.25|11490.66|11490.66|0
1663851300000|2022-09-22 12:55:00|11484.7|11484.7|11481.88|11481.88|11488.67|11488.67|11481.88|11481.88|0
1663851600000|2022-09-22 13:00:00|11481.61|11481.61|11459.35|11459.35|11481.61|11481.61|11459.35|11459.35|0
1663851900000|2022-09-22 13:05:00|11460.69|11460.69|11475.29|11475.29|11475.29|11475.29|11460.69|11460.69|0
1663852200000|2022-09-22 13:10:00|11473.3|11473.3|11452.33|11452.33|11473.3|11473.3|11444.8|11444.8|0
1663852500000|2022-09-22 13:15:00|11456.3|11456.3|11445.18|11445.18|11464.78|11464.78|11444.52|11444.52|0
1663852800000|2022-09-22 13:20:00|11445.79|11445.79|11404.16|11404.16|11445.79|11445.79|11396.25|11396.25|0
1663853100000|2022-09-22 13:25:00|11396.21|11396.21|11388.68|11388.68|11400.19|11400.19|11382.09|11382.09|0
1663853400000|2022-09-22 13:30:00|11384.7|11384.7|11382.81|11382.81|11388.6|11388.6|11372.69|11372.69|0
1663853700000|2022-09-22 13:35:00|11374.85|11374.85|11360.47|11360.47|11376.31|11376.31|11358.47|11358.47|0
1663854000000|2022-09-22 13:40:00|11364.45|11364.45|11344.45|11344.45|11367.7|11367.7|11341.9|11341.9|0
1663854300000|2022-09-22 13:45:00|11342.46|11342.46|11317.66|11317.66|11342.65|11342.65|11316.12|11316.12|0
1663854600000|2022-09-22 13:50:00|11318.99|11318.99|11325.91|11325.91|11334.13|11334.13|11305.53|11305.53|0
1663854900000|2022-09-22 13:55:00|11326.58|11326.58|11328.3|11328.3|11343.84|11343.84|11326.58|11326.58|0
1663855200000|2022-09-22 14:00:00|11324.32|11324.32|11316.02|11316.02|11327.58|11327.58|11302.91|11302.91|0
1663855500000|2022-09-22 14:05:00|11314.03|11314.03|11324.41|11324.41|11326.4|11326.4|11310.05|11310.05|0
1663855800000|2022-09-22 14:10:00|11320.43|11320.43|11332.16|11332.16|11332.16|11332.16|11293.68|11293.68|0
1663856100000|2022-09-22 14:15:00|11330.17|11330.17|11270.8|11270.8|11330.17|11330.17|11270.8|11270.8|0
1663856400000|2022-09-22 14:20:00|11272.79|11272.79|11255.86|11255.86|11274.78|11274.78|11248.69|11248.69|0
1663856700000|2022-09-22 14:25:00|11257.19|11257.19|11303.11|11303.11|11305.1|11305.1|11257.19|11257.19|0
1663857000000|2022-09-22 14:30:00|11307.08|11307.08|11306.51|11306.51|11320.34|11320.34|11296.88|11296.88|0
1663857300000|2022-09-22 14:35:00|11298.55|11298.55|11312.02|11312.02|11312.63|11312.63|11298.55|11298.55|0
1663857600000|2022-09-22 14:40:00|11316|11316|11311.6|11311.6|11326.86|11326.86|11307.63|11307.63|0
1663857900000|2022-09-22 14:45:00|11312.84|11312.84|11304.29|11304.29|11315.47|11315.47|11304.29|11304.29|0
1663858200000|2022-09-22 14:50:00|11302.3|11302.3|11285.74|11285.74|11302.3|11302.3|11285.14|11285.14|0
1663858500000|2022-09-22 14:55:00|11281.77|11281.77|11276.45|11276.45|11288.51|11288.51|11272.47|11272.47|0
1663858800000|2022-09-22 15:00:00|11275.84|11275.84|11252.6|11252.6|11275.84|11275.84|11252.6|11252.6|0
1663859100000|2022-09-22 15:05:00|11250.62|11250.62|11245.5|11245.5|11252.6|11252.6|11238.5|11238.5|0
1663859400000|2022-09-22 15:10:00|11243.51|11243.51|11203.64|11203.64|11243.51|11243.51|11203.64|11203.64|0
1663859700000|2022-09-22 15:15:00|11201.66|11201.66|11195.14|11195.14|11209.22|11209.22|11195.14|11195.14|0
1663860000000|2022-09-22 15:20:00|11193.8|11193.8|11197.08|11197.08|11200.82|11200.82|11188.32|11188.32|0
1663860300000|2022-09-22 15:25:00|11196.47|11196.47|11180.44|11180.44|11203.77|11203.77|11179.83|11179.83|0
1663917300000|2022-09-23 07:15:00|11197.51|11197.51|11214.97|11214.97|11214.97|11214.97|11197.51|11197.51|0
1663917600000|2022-09-23 07:20:00|11208.89|11208.89|11235.14|11235.14|11235.14|11235.14|11204.28|11204.28|0
1663917900000|2022-09-23 07:25:00|11236.48|11236.48|11249.09|11249.09|11270.26|11270.26|11236.48|11236.48|0
1663918200000|2022-09-23 07:30:00|11245.12|11245.12|11186.73|11186.73|11245.12|11245.12|11186.06|11186.06|0
1663918500000|2022-09-23 07:35:00|11186.06|11186.06|11176.16|11176.16|11186.06|11186.06|11172.17|11172.17|0
1663918800000|2022-09-23 07:40:00|11174.17|11174.17|11188.67|11188.67|11188.67|11188.67|11174.17|11174.17|0
1663919100000|2022-09-23 07:45:00|11190.67|11190.67|11207.98|11207.98|11207.98|11207.98|11190.67|11190.67|0
1663919400000|2022-09-23 07:50:00|11205.99|11205.99|11203.05|11203.05|11225.24|11225.24|11202.78|11202.78|0
1663919700000|2022-09-23 07:55:00|11198.38|11198.38|11218.33|11218.33|11218.6|11218.6|11192.42|11192.42|0
1663920000000|2022-09-23 08:00:00|11216.71|11216.71|11212.38|11212.38|11216.74|11216.74|11212.38|11212.38|0
1663920300000|2022-09-23 08:05:00|11220.34|11220.34|11192.96|11192.96|11220.34|11220.34|11186.99|11186.99|0
1663920600000|2022-09-23 08:10:00|11193.63|11193.63|11192.95|11192.95|11202.44|11202.44|11184.09|11184.09|0
1663920900000|2022-09-23 08:15:00|11193.62|11193.62|11188.73|11188.73|11193.62|11193.62|11181.26|11181.26|0
1663921200000|2022-09-23 08:20:00|11187.4|11187.4|11181.34|11181.34|11189.69|11189.69|11181.01|11181.01|0
1663921500000|2022-09-23 08:25:00|11181.07|11181.07|11170.02|11170.02|11181.07|11181.07|11168.63|11168.63|0
1663921800000|2022-09-23 08:30:00|11172.01|11172.01|11161.5|11161.5|11175.64|11175.64|11161.5|11161.5|0
1663922100000|2022-09-23 08:35:00|11160.16|11160.16|11143.19|11143.19|11173.47|11173.47|11141.2|11141.2|0
1663922400000|2022-09-23 08:40:00|11142.92|11142.92|11118.4|11118.4|11144.91|11144.91|11118.4|11118.4|0
1663922700000|2022-09-23 08:45:00|11117.06|11117.06|11102.94|11102.94|11117.73|11117.73|11102.94|11102.94|0
1663923000000|2022-09-23 08:50:00|11105.61|11105.61|11099.47|11099.47|11114.06|11114.06|11099.47|11099.47|0
1663923300000|2022-09-23 08:55:00|11098.81|11098.81|11075.92|11075.92|11098.81|11098.81|11075.92|11075.92|0
1663923600000|2022-09-23 09:00:00|11077.91|11077.91|11083.08|11083.08|11095.4|11095.4|11076.57|11076.57|0
1663923900000|2022-09-23 09:05:00|11081.07|11081.07|11058.82|11058.82|11090.7|11090.7|11058.82|11058.82|0
1663924200000|2022-09-23 09:10:00|11056.83|11056.83|11054.56|11054.56|11061.16|11061.16|11047.46|11047.46|0
1663924500000|2022-09-23 09:15:00|11048.59|11048.59|11047.54|11047.54|11058.34|11058.34|11042.61|11042.61|0
1663924800000|2022-09-23 09:20:00|11048.89|11048.89|11033.25|11033.25|11048.89|11048.89|11033.25|11033.25|0
1663925100000|2022-09-23 09:25:00|11039.21|11039.21|11034.67|11034.67|11041.16|11041.16|11024.73|11024.73|0
1663925400000|2022-09-23 09:30:00|11030.7|11030.7|10993.98|10993.98|11030.7|11030.7|10986.45|10986.45|0
1663925700000|2022-09-23 09:35:00|10992.64|10992.64|10991.76|10991.76|11000.43|11000.43|10985.23|10985.23|0
1663926000000|2022-09-23 09:40:00|10993.75|10993.75|10966.4|10966.4|10993.96|10993.96|10963.18|10963.18|0
1663926300000|2022-09-23 09:45:00|10960.43|10960.43|10974.12|10974.12|10985.66|10985.66|10952.66|10952.66|0
1663926600000|2022-09-23 09:50:00|10970.14|10970.14|10977.48|10977.48|10982.13|10982.13|10969.47|10969.47|0
1663926900000|2022-09-23 09:55:00|10983.44|10983.44|10992.26|10992.26|10992.26|10992.26|10979.47|10979.47|0
1663927200000|2022-09-23 10:00:00|10992.05|10992.05|10963.05|10963.05|10994.04|10994.04|10963.05|10963.05|0
1663927500000|2022-09-23 10:05:00|10973|10973|10979.74|10979.74|10988.87|10988.87|10969.56|10969.56|0
1663927800000|2022-09-23 10:10:00|10977.07|10977.07|10979.16|10979.16|10983.14|10983.14|10974.06|10974.06|0
1663928100000|2022-09-23 10:15:00|10981.15|10981.15|10979.71|10979.71|10985.53|10985.53|10972.27|10972.27|0
1663928400000|2022-09-23 10:20:00|10978.86|10978.86|10952.56|10952.56|10981.56|10981.56|10952.56|10952.56|0
1663928700000|2022-09-23 10:25:00|10948.58|10948.58|10936.74|10936.74|10948.58|10948.58|10936.74|10936.74|0
1663929000000|2022-09-23 10:30:00|10934.75|10934.75|10906.1|10906.1|10934.75|10934.75|10906.1|10906.1|0
1663929300000|2022-09-23 10:35:00|10912.07|10912.07|10913.85|10913.85|10919.28|10919.28|10905.15|10905.15|0
1663929600000|2022-09-23 10:40:00|10907.61|10907.61|10901.52|10901.52|10911.3|10911.3|10899.53|10899.53|0
1663929900000|2022-09-23 10:45:00|10903.52|10903.52|10921.75|10921.75|10921.75|10921.75|10903.52|10903.52|0
1663930200000|2022-09-23 10:50:00|10922.41|10922.41|10905.84|10905.84|10922.41|10922.41|10905.84|10905.84|0
1663930500000|2022-09-23 10:55:00|10901.86|10901.86|10892.52|10892.52|10903.85|10903.85|10890.53|10890.53|0
1663930800000|2022-09-23 11:00:00|10891.19|10891.19|10880.02|10880.02|10899.37|10899.37|10878.32|10878.32|0
1663931100000|2022-09-23 11:05:00|10882.01|10882.01|10873.17|10873.17|10885.99|10885.99|10870.86|10870.86|0
1663931400000|2022-09-23 11:10:00|10873.79|10873.79|10872.46|10872.46|10882.19|10882.19|10863.22|10863.22|0
1663931700000|2022-09-23 11:15:00|10871.38|10871.38|10859.98|10859.98|10876.73|10876.73|10858.35|10858.35|0
1663932000000|2022-09-23 11:20:00|10869.93|10869.93|10881.95|10881.95|10885.26|10885.26|10869.93|10869.93|0
1663932300000|2022-09-23 11:25:00|10883.03|10883.03|10910.9|10910.9|10910.9|10910.9|10875.06|10875.06|0
1663932600000|2022-09-23 11:30:00|10912.18|10912.18|10904.24|10904.24|10918.56|10918.56|10892.67|10892.67|0
1663932900000|2022-09-23 11:35:00|10906.23|10906.23|10919.13|10919.13|10933.76|10933.76|10902.54|10902.54|0
1663933200000|2022-09-23 11:40:00|10918.32|10918.32|10894.92|10894.92|10920.19|10920.19|10894.92|10894.92|0
1663933500000|2022-09-23 11:45:00|10895.46|10895.46|10916.21|10916.21|10920.19|10920.19|10895.46|10895.46|0
1663933800000|2022-09-23 11:50:00|10914.22|10914.22|10925.52|10925.52|10934.81|10934.81|10914.22|10914.22|0
1663934100000|2022-09-23 11:55:00|10919.55|10919.55|10919.79|10919.79|10926.7|10926.7|10907.29|10907.29|0
1663934400000|2022-09-23 12:00:00|10915.81|10915.81|10941.75|10941.75|10947.45|10947.45|10914.79|10914.79|0
1663934700000|2022-09-23 12:05:00|10943.74|10943.74|10950.77|10950.77|10951.04|10951.04|10929.47|10929.47|0
1663935000000|2022-09-23 12:10:00|10950.5|10950.5|10950.1|10950.1|10954.62|10954.62|10942.25|10942.25|0
1663935300000|2022-09-23 12:15:00|10952.09|10952.09|10944.85|10944.85|10958.36|10958.36|10942.85|10942.85|0
1663935600000|2022-09-23 12:20:00|10948.82|10948.82|10967.05|10967.05|10967.05|10967.05|10943.5|10943.5|0
1663935900000|2022-09-23 12:25:00|10966.78|10966.78|10963.4|10963.4|10968.77|10968.77|10958.8|10958.8|0
1663936200000|2022-09-23 12:30:00|10959.42|10959.42|10959.61|10959.61|10959.61|10959.61|10944.84|10944.84|0
1663936500000|2022-09-23 12:35:00|10958.53|10958.53|10959.87|10959.87|10967.71|10967.71|10954.94|10954.94|0
1663936800000|2022-09-23 12:40:00|10965.84|10965.84|10971.97|10971.97|10977.94|10977.94|10963.85|10963.85|0
1663937100000|2022-09-23 12:45:00|10972.78|10972.78|10965.8|10965.8|10980.09|10980.09|10965.8|10965.8|0
1663937400000|2022-09-23 12:50:00|10963.82|10963.82|10966.1|10966.1|10966.1|10966.1|10959.84|10959.84|0
1663937700000|2022-09-23 12:55:00|10972.07|10972.07|10971.24|10971.24|10972.07|10972.07|10968.07|10968.07|0
1663938000000|2022-09-23 13:00:00|10977.2|10977.2|10998.77|10998.77|10998.77|10998.77|10976.53|10976.53|0
1663938300000|2022-09-23 13:05:00|10997.43|10997.43|11021.46|11021.46|11021.46|11021.46|10993.49|10993.49|0
1663938600000|2022-09-23 13:10:00|11024.13|11024.13|11021.08|11021.08|11031.31|11031.31|11021.08|11021.08|0
1663938900000|2022-09-23 13:15:00|11021.62|11021.62|11016.73|11016.73|11021.62|11021.62|11003.46|11003.46|0
1663939200000|2022-09-23 13:20:00|11017|11017|11021.56|11021.56|11033.45|11033.45|11017|11017|0
1663939500000|2022-09-23 13:25:00|11025.54|11025.54|11011.02|11011.02|11026.24|11026.24|11011.02|11011.02|0
1663939800000|2022-09-23 13:30:00|11015|11015|11022.08|11022.08|11032.47|11032.47|11006.82|11006.82|0
1663940100000|2022-09-23 13:35:00|11024.07|11024.07|10990.99|10990.99|11032.06|11032.06|10990.93|10990.93|0
1663940400000|2022-09-23 13:40:00|10996.96|10996.96|11002.58|11002.58|11009.66|11009.66|10991.04|10991.04|0
1663940700000|2022-09-23 13:45:00|10997.99|10997.99|10980.73|10980.73|11004.51|11004.51|10978.74|10978.74|0
1663941000000|2022-09-23 13:50:00|10982.72|10982.72|10962.39|10962.39|10982.72|10982.72|10962.39|10962.39|0
1663941300000|2022-09-23 13:55:00|10961.78|10961.78|10933.67|10933.67|10961.78|10961.78|10927.71|10927.71|0
1663941600000|2022-09-23 14:00:00|10932.4|10932.4|10978.62|10978.62|10978.62|10978.62|10931.97|10931.97|0
1663941900000|2022-09-23 14:05:00|10979.03|10979.03|11013.29|11013.29|11013.29|11013.29|10974.03|10974.03|0
1663942200000|2022-09-23 14:10:00|11013.56|11013.56|11012.77|11012.77|11013.56|11013.56|10988.99|10988.99|0
1663942500000|2022-09-23 14:15:00|11013.99|11013.99|10981.05|10981.05|11013.99|11013.99|10969.62|10969.62|0
1663942800000|2022-09-23 14:20:00|10983.04|10983.04|10981.13|10981.13|10987.1|10987.1|10971.56|10971.56|0
1663943100000|2022-09-23 14:25:00|10979.14|10979.14|11046.07|11046.07|11048.47|11048.47|10978.47|10978.47|0
1663943400000|2022-09-23 14:30:00|11047.34|11047.34|11028.93|11028.93|11049.33|11049.33|11027.91|11027.91|0
1663943700000|2022-09-23 14:35:00|11027.6|11027.6|11026.08|11026.08|11030.06|11030.06|11008.68|11008.68|0
1663944000000|2022-09-23 14:40:00|11024.09|11024.09|11040.72|11040.72|11050.26|11050.26|11024.09|11024.09|0
1663944300000|2022-09-23 14:45:00|11040.99|11040.99|11063.81|11063.81|11067.78|11067.78|11040.99|11040.99|0
1663944600000|2022-09-23 14:50:00|11062.47|11062.47|11060.45|11060.45|11066.43|11066.43|11047.21|11047.21|0
1663944900000|2022-09-23 14:55:00|11062.44|11062.44|11048.64|11048.64|11069.78|11069.78|11048.64|11048.64|0
1663945200000|2022-09-23 15:00:00|11046.65|11046.65|11047.66|11047.66|11048.89|11048.89|11037.04|11037.04|0
1663945500000|2022-09-23 15:05:00|11049.65|11049.65|11094.77|11094.77|11096.76|11096.76|11049.09|11049.09|0
1663945800000|2022-09-23 15:10:00|11094.11|11094.11|11074.76|11074.76|11097.86|11097.86|11074.76|11074.76|0
1663946100000|2022-09-23 15:15:00|11080.73|11080.73|11093.6|11093.6|11095.59|11095.59|11079.38|11079.38|0
1663946400000|2022-09-23 15:20:00|11095.59|11095.59|11091.68|11091.68|11097.58|11097.58|11085.48|11085.48|0
1663946700000|2022-09-23 15:25:00|11095.66|11095.66|11044.39|11044.39|11095.66|11095.66|11043.74|11043.74|0
1664176500000|2022-09-26 07:15:00|11175.59|11175.59|11221.41|11221.41|11221.41|11221.41|11168.6|11168.6|0
1664176800000|2022-09-26 07:20:00|11217.43|11217.43|11251.63|11251.63|11267.64|11267.64|11217.43|11217.43|0
1664177100000|2022-09-26 07:25:00|11252.44|11252.44|11255.22|11255.22|11268.27|11268.27|11247.48|11247.48|0
1664177400000|2022-09-26 07:30:00|11261.19|11261.19|11248.91|11248.91|11274.81|11274.81|11241.92|11241.92|0
1664177700000|2022-09-26 07:35:00|11221.06|11221.06|11236.83|11236.83|11236.83|11236.83|11214.59|11214.59|0
1664178000000|2022-09-26 07:40:00|11242.79|11242.79|11270.06|11270.06|11279.39|11279.39|11242.79|11242.79|0
1664178300000|2022-09-26 07:45:00|11268.07|11268.07|11286.26|11286.26|11288.25|11288.25|11268.07|11268.07|0
1664178600000|2022-09-26 07:50:00|11290.24|11290.24|11268.99|11268.99|11311.14|11311.14|11260.65|11260.65|0
1664178900000|2022-09-26 07:55:00|11274.33|11274.33|11275.26|11275.26|11284.6|11284.6|11274.33|11274.33|0
1664179200000|2022-09-26 08:00:00|11277.25|11277.25|11275.28|11275.28|11277.54|11277.54|11264|11264|0
1664179500000|2022-09-26 08:05:00|11271.63|11271.63|11227.7|11227.7|11298.58|11298.58|11217.09|11217.09|0
1664179800000|2022-09-26 08:10:00|11231.68|11231.68|11252.52|11252.52|11252.52|11252.52|11226.19|11226.19|0
1664180100000|2022-09-26 08:15:00|11250.53|11250.53|11234.6|11234.6|11256.51|11256.51|11230.97|11230.97|0
1664180400000|2022-09-26 08:20:00|11208.74|11208.74|11243.12|11243.12|11244.34|11244.34|11208.74|11208.74|0
1664180700000|2022-09-26 08:25:00|11239.14|11239.14|11230.48|11230.48|11247.65|11247.65|11228.31|11228.31|0
1664181000000|2022-09-26 08:30:00|11236.45|11236.45|11220.24|11220.24|11243.09|11243.09|11220.24|11220.24|0
1664181300000|2022-09-26 08:35:00|11216.26|11216.26|11210.52|11210.52|11217.13|11217.13|11201.22|11201.22|0
1664181600000|2022-09-26 08:40:00|11206.54|11206.54|11196.93|11196.93|11207.21|11207.21|11188|11188|0
1664181900000|2022-09-26 08:45:00|11202.9|11202.9|11173.88|11173.88|11206.68|11206.68|11173.88|11173.88|0
1664182200000|2022-09-26 08:50:00|11173.27|11173.27|11180.03|11180.03|11180.77|11180.77|11169.31|11169.31|0
1664182500000|2022-09-26 08:55:00|11178.04|11178.04|11184.68|11184.68|11184.68|11184.68|11170.75|11170.75|0
1664182800000|2022-09-26 09:00:00|11187.35|11187.35|11204.62|11204.62|11212.65|11212.65|11187.35|11187.35|0
1664183100000|2022-09-26 09:05:00|11202.8|11202.8|11188.04|11188.04|11202.8|11202.8|11188.04|11188.04|0
1664183400000|2022-09-26 09:10:00|11192.01|11192.01|11207.06|11207.06|11212.09|11212.09|11186.87|11186.87|0
1664183700000|2022-09-26 09:15:00|11203.08|11203.08|11233.03|11233.03|11233.03|11233.03|11199.24|11199.24|0
1664184000000|2022-09-26 09:20:00|11229.05|11229.05|11207.88|11207.88|11229.05|11229.05|11205.89|11205.89|0
1664184300000|2022-09-26 09:25:00|11207.61|11207.61|11193.82|11193.82|11209.74|11209.74|11193.82|11193.82|0
1664184600000|2022-09-26 09:30:00|11191.83|11191.83|11184.75|11184.75|11199.12|11199.12|11175.58|11175.58|0
1664184900000|2022-09-26 09:35:00|11186.74|11186.74|11162.07|11162.07|11187.35|11187.35|11162.07|11162.07|0
1664185200000|2022-09-26 09:40:00|11161.66|11161.66|11161.89|11161.89|11166.82|11166.82|11154.3|11154.3|0
1664185500000|2022-09-26 09:45:00|11157.91|11157.91|11151.59|11151.59|11157.91|11157.91|11141.74|11141.74|0
1664185800000|2022-09-26 09:50:00|11152.13|11152.13|11149.77|11149.77|11160.08|11160.08|11133.78|11133.78|0
1664186100000|2022-09-26 09:55:00|11150.2|11150.2|11152.23|11152.23|11157.6|11157.6|11145.93|11145.93|0
1664186400000|2022-09-26 10:00:00|11152.65|11152.65|11153.04|11153.04|11157.39|11157.39|11147.04|11147.04|0
1664186700000|2022-09-26 10:05:00|11153.31|11153.31|11173.71|11173.71|11184.78|11184.78|11153.31|11153.31|0
1664187000000|2022-09-26 10:10:00|11174.12|11174.12|11157.93|11157.93|11178.13|11178.13|11146.1|11146.1|0
1664187300000|2022-09-26 10:15:00|11158.35|11158.35|11184.89|11184.89|11184.89|11184.89|11158.35|11158.35|0
1664187600000|2022-09-26 10:20:00|11185.5|11185.5|11203.32|11203.32|11205.31|11205.31|11184.89|11184.89|0
1664187900000|2022-09-26 10:25:00|11204.65|11204.65|11189.29|11189.29|11207.35|11207.35|11187.3|11187.3|0
1664188200000|2022-09-26 10:30:00|11195.26|11195.26|11198.57|11198.57|11205.21|11205.21|11192.05|11192.05|0
1664188500000|2022-09-26 10:35:00|11196.58|11196.58|11190.73|11190.73|11196.58|11196.58|11190.72|11190.72|0
1664188800000|2022-09-26 10:40:00|11186.75|11186.75|11185.8|11185.8|11189.86|11189.86|11179.91|11179.91|0
1664189100000|2022-09-26 10:45:00|11185.37|11185.37|11193.66|11193.66|11193.75|11193.75|11185.37|11185.37|0
1664189400000|2022-09-26 10:50:00|11194.07|11194.07|11202.43|11202.43|11204.02|11204.02|11194.07|11194.07|0
1664189700000|2022-09-26 10:55:00|11203.09|11203.09|11182.22|11182.22|11204.52|11204.52|11182.22|11182.22|0
1664190000000|2022-09-26 11:00:00|11186.19|11186.19|11175.85|11175.85|11186.9|11186.9|11172.97|11172.97|0
1664190300000|2022-09-26 11:05:00|11181.81|11181.81|11178.19|11178.19|11190.29|11190.29|11178.19|11178.19|0
1664190600000|2022-09-26 11:10:00|11178.62|11178.62|11156.93|11156.93|11178.62|11178.62|11156.32|11156.32|0
1664190900000|2022-09-26 11:15:00|11156.26|11156.26|11155.11|11155.11|11160.24|11160.24|11155.11|11155.11|0
1664191200000|2022-09-26 11:20:00|11161.08|11161.08|11171.6|11171.6|11171.6|11171.6|11161.08|11161.08|0
1664191500000|2022-09-26 11:25:00|11174.27|11174.27|11166.03|11166.03|11174.27|11174.27|11163.38|11163.38|0
1664191800000|2022-09-26 11:30:00|11164.04|11164.04|11158.89|11158.89|11168.85|11168.85|11158.08|11158.08|0
1664192100000|2022-09-26 11:35:00|11159.1|11159.1|11157.83|11157.83|11161.09|11161.09|11154.43|11154.43|0
1664192400000|2022-09-26 11:40:00|11156.49|11156.49|11144.39|11144.39|11157.88|11157.88|11137.23|11137.23|0
1664192700000|2022-09-26 11:45:00|11154.33|11154.33|11168.98|11168.98|11169.59|11169.59|11154.33|11154.33|0
1664193000000|2022-09-26 11:50:00|11169.59|11169.59|11176.69|11176.69|11182.13|11182.13|11169.59|11169.59|0
1664193300000|2022-09-26 11:55:00|11177.36|11177.36|11165.84|11165.84|11177.77|11177.77|11165.84|11165.84|0
1664193600000|2022-09-26 12:00:00|11159.87|11159.87|11144.39|11144.39|11166.21|11166.21|11132.46|11132.46|0
1664193900000|2022-09-26 12:05:00|11142.4|11142.4|11143.28|11143.28|11144.39|11144.39|11135.12|11135.12|0
1664194200000|2022-09-26 12:10:00|11145.28|11145.28|11145.94|11145.94|11147.27|11147.27|11140.64|11140.64|0
1664194500000|2022-09-26 12:15:00|11150.31|11150.31|11144.74|11144.74|11154.15|11154.15|11142.49|11142.49|0
1664194800000|2022-09-26 12:20:00|11145.4|11145.4|11176.55|11176.55|11176.55|11176.55|11145.4|11145.4|0
1664195100000|2022-09-26 12:25:00|11176.76|11176.76|11186.64|11186.64|11186.64|11186.64|11171.95|11171.95|0
1664195400000|2022-09-26 12:30:00|11185.97|11185.97|11162.98|11162.98|11188.65|11188.65|11162.98|11162.98|0
1664195700000|2022-09-26 12:35:00|11166.96|11166.96|11193.32|11193.32|11193.32|11193.32|11161.38|11161.38|0
1664196000000|2022-09-26 12:40:00|11193.74|11193.74|11182.83|11182.83|11201.04|11201.04|11181.79|11181.79|0
1664196300000|2022-09-26 12:45:00|11180.84|11180.84|11216.95|11216.95|11217.56|11217.56|11180.84|11180.84|0
1664196600000|2022-09-26 12:50:00|11218.29|11218.29|11217.01|11217.01|11222.97|11222.97|11210.36|11210.36|0
1664196900000|2022-09-26 12:55:00|11217.67|11217.67|11229.43|11229.43|11229.45|11229.45|11214.87|11214.87|0
1664197200000|2022-09-26 13:00:00|11231.43|11231.43|11212.33|11212.33|11231.43|11231.43|11204.88|11204.88|0
1664197500000|2022-09-26 13:05:00|11214.32|11214.32|11196.03|11196.03|11214.32|11214.32|11193.36|11193.36|0
1664197800000|2022-09-26 13:10:00|11195.43|11195.43|11204.47|11204.47|11214.55|11214.55|11192.08|11192.08|0
1664198100000|2022-09-26 13:15:00|11208.44|11208.44|11219.42|11219.42|11219.42|11219.42|11201.13|11201.13|0
1664198400000|2022-09-26 13:20:00|11218.88|11218.88|11204.68|11204.68|11224.84|11224.84|11203.36|11203.36|0
1664198700000|2022-09-26 13:25:00|11200.71|11200.71|11193.93|11193.93|11201.37|11201.37|11189.41|11189.41|0
1664199000000|2022-09-26 13:30:00|11191.93|11191.93|11205.3|11205.3|11210.64|11210.64|11163.48|11163.48|0
1664199300000|2022-09-26 13:35:00|11201.33|11201.33|11210.14|11210.14|11217.78|11217.78|11191.48|11191.48|0
1664199600000|2022-09-26 13:40:00|11212.14|11212.14|11211.2|11211.2|11222.87|11222.87|11211.2|11211.2|0
1664199900000|2022-09-26 13:45:00|11209.2|11209.2|11200.14|11200.14|11220.68|11220.68|11199.5|11199.5|0
1664200200000|2022-09-26 13:50:00|11202.13|11202.13|11239.12|11239.12|11239.12|11239.12|11202.13|11202.13|0
1664200500000|2022-09-26 13:55:00|11235.14|11235.14|11250.66|11250.66|11250.66|11250.66|11230.69|11230.69|0
1664200800000|2022-09-26 14:00:00|11244.7|11244.7|11236.81|11236.81|11256.39|11256.39|11224.59|11224.59|0
1664201100000|2022-09-26 14:05:00|11234.83|11234.83|11239.74|11239.74|11261.34|11261.34|11234.83|11234.83|0
1664201400000|2022-09-26 14:10:00|11235.76|11235.76|11255.92|11255.92|11257.91|11257.91|11212.73|11212.73|0
1664201700000|2022-09-26 14:15:00|11257.26|11257.26|11269.22|11269.22|11270.8|11270.8|11256.29|11256.29|0
1664202000000|2022-09-26 14:20:00|11271.22|11271.22|11282.55|11282.55|11284.63|11284.63|11264.23|11264.23|0
1664202300000|2022-09-26 14:25:00|11280.56|11280.56|11252.05|11252.05|11280.56|11280.56|11247.4|11247.4|0
1664202600000|2022-09-26 14:30:00|11250.06|11250.06|11248.88|11248.88|11252.18|11252.18|11237.65|11237.65|0
1664202900000|2022-09-26 14:35:00|11249.09|11249.09|11255.98|11255.98|11261.97|11261.97|11242.33|11242.33|0
1664203200000|2022-09-26 14:40:00|11257.98|11257.98|11262.13|11262.13|11262.13|11262.13|11236.43|11236.43|0
1664203500000|2022-09-26 14:45:00|11258.15|11258.15|11229.15|11229.15|11258.15|11258.15|11211.25|11211.25|0
1664203800000|2022-09-26 14:50:00|11229.69|11229.69|11237.71|11237.71|11237.71|11237.71|11215|11215|0
1664204100000|2022-09-26 14:55:00|11237.1|11237.1|11239.67|11239.67|11239.77|11239.77|11229.09|11229.09|0
1664204400000|2022-09-26 15:00:00|11239|11239|11237.61|11237.61|11243.07|11243.07|11227.3|11227.3|0
1664204700000|2022-09-26 15:05:00|11235.62|11235.62|11222.13|11222.13|11235.62|11235.62|11214.98|11214.98|0
1664205000000|2022-09-26 15:10:00|11216.17|11216.17|11229.42|11229.42|11229.42|11229.42|11211.18|11211.18|0
1664205300000|2022-09-26 15:15:00|11231.41|11231.41|11206.56|11206.56|11231.41|11231.41|11203.91|11203.91|0
1664205600000|2022-09-26 15:20:00|11206.15|11206.15|11213.31|11213.31|11215.3|11215.3|11204.07|11204.07|0
1664205900000|2022-09-26 15:25:00|11211.32|11211.32|11163.86|11163.86|11215.95|11215.95|11159.86|11159.86|0
1664262900000|2022-09-27 07:15:00|11216.38|11216.38|11247.38|11247.38|11251.52|11251.52|11216.38|11216.38|0
1664263200000|2022-09-27 07:20:00|11249.36|11249.36|11289.09|11289.09|11289.87|11289.87|11249.36|11249.36|0
1664263500000|2022-09-27 07:25:00|11289.91|11289.91|11316.4|11316.4|11320.74|11320.74|11289.91|11289.91|0
1664263800000|2022-09-27 07:30:00|11316.81|11316.81|11329.61|11329.61|11338.68|11338.68|11316.1|11316.1|0
1664264100000|2022-09-27 07:35:00|11327.62|11327.62|11330.89|11330.89|11333.61|11333.61|11307.13|11307.13|0
1664264400000|2022-09-27 07:40:00|11329.56|11329.56|11308.59|11308.59|11329.56|11329.56|11308.59|11308.59|0
1664264700000|2022-09-27 07:45:00|11312.57|11312.57|11328.38|11328.38|11330.37|11330.37|11312.57|11312.57|0
1664265000000|2022-09-27 07:50:00|11318.44|11318.44|11312.09|11312.09|11323.05|11323.05|11299.47|11299.47|0
1664265300000|2022-09-27 07:55:00|11310.1|11310.1|11298.41|11298.41|11310.1|11310.1|11279.02|11279.02|0
1664265600000|2022-09-27 08:00:00|11302.38|11302.38|11311.5|11311.5|11324.78|11324.78|11300.94|11300.94|0
1664265900000|2022-09-27 08:05:00|11313.49|11313.49|11273.62|11273.62|11313.5|11313.5|11273.62|11273.62|0
1664266200000|2022-09-27 08:10:00|11272.4|11272.4|11275.74|11275.74|11279.94|11279.94|11270.42|11270.42|0
1664266500000|2022-09-27 08:15:00|11277.73|11277.73|11231.8|11231.8|11281.09|11281.09|11231.8|11231.8|0
1664266800000|2022-09-27 08:20:00|11229.98|11229.98|11245.78|11245.78|11248.56|11248.56|11229.98|11229.98|0
1664267100000|2022-09-27 08:25:00|11247|11247|11221.47|11221.47|11248.22|11248.22|11215.51|11215.51|0
1664267400000|2022-09-27 08:30:00|11231.42|11231.42|11229.22|11229.22|11234.95|11234.95|11223.91|11223.91|0
1664267700000|2022-09-27 08:35:00|11229.83|11229.83|11206.72|11206.72|11229.83|11229.83|11200.09|11200.09|0
1664268000000|2022-09-27 08:40:00|11208.72|11208.72|11183.62|11183.62|11208.72|11208.72|11173.69|11173.69|0
1664268300000|2022-09-27 08:45:00|11182.29|11182.29|11161.28|11161.28|11184.45|11184.45|11161.28|11161.28|0
1664268600000|2022-09-27 08:50:00|11162.62|11162.62|11165.37|11165.37|11166.65|11166.65|11152.07|11152.07|0
1664268900000|2022-09-27 08:55:00|11164.76|11164.76|11143.52|11143.52|11164.76|11164.76|11143.46|11143.46|0
1664269200000|2022-09-27 09:00:00|11136.5|11136.5|11119.27|11119.27|11136.5|11136.5|11118.46|11118.46|0
1664269500000|2022-09-27 09:05:00|11119.81|11119.81|11124.05|11124.05|11126.33|11126.33|11119.81|11119.81|0
1664269800000|2022-09-27 09:10:00|11121.38|11121.38|11131.72|11131.72|11131.72|11131.72|11101.7|11101.7|0
1664270100000|2022-09-27 09:15:00|11136.31|11136.31|11154.76|11154.76|11162.73|11162.73|11136.31|11136.31|0
1664270400000|2022-09-27 09:20:00|11155.18|11155.18|11139.26|11139.26|11155.78|11155.78|11139.26|11139.26|0
1664270700000|2022-09-27 09:25:00|11140.47|11140.47|11148.69|11148.69|11156.33|11156.33|11140.47|11140.47|0
1664271000000|2022-09-27 09:30:00|11152.67|11152.67|11158.71|11158.71|11165.76|11165.76|11152.67|11152.67|0
1664271300000|2022-09-27 09:35:00|11160.7|11160.7|11154.04|11154.04|11168.66|11168.66|11154.04|11154.04|0
1664271600000|2022-09-27 09:40:00|11153.5|11153.5|11155.55|11155.55|11156.22|11156.22|11153.5|11153.5|0
1664271900000|2022-09-27 09:45:00|11156.77|11156.77|11154.63|11154.63|11163.71|11163.71|11145.67|11145.67|0
1664272200000|2022-09-27 09:50:00|11154.02|11154.02|11142.42|11142.42|11155.9|11155.9|11142.42|11142.42|0
1664272500000|2022-09-27 09:55:00|11144.42|11144.42|11139.7|11139.7|11147.09|11147.09|11139.7|11139.7|0
1664272800000|2022-09-27 10:00:00|11141.71|11141.71|11164.96|11164.96|11166.28|11166.28|11141.71|11141.71|0
1664273100000|2022-09-27 10:05:00|11165.16|11165.16|11158.39|11158.39|11165.16|11165.16|11157.05|11157.05|0
1664273400000|2022-09-27 10:10:00|11150.43|11150.43|11171.24|11171.24|11171.24|11171.24|11147.9|11147.9|0
1664273700000|2022-09-27 10:15:00|11172.58|11172.58|11162.33|11162.33|11174.57|11174.57|11155.8|11155.8|0
1664274000000|2022-09-27 10:20:00|11164.32|11164.32|11170.69|11170.69|11170.69|11170.69|11164.32|11164.32|0
1664274300000|2022-09-27 10:25:00|11170.96|11170.96|11187.1|11187.1|11187.1|11187.1|11169.78|11169.78|0
1664274600000|2022-09-27 10:30:00|11187.74|11187.74|11190.11|11190.11|11200.07|11200.07|11187.47|11187.47|0
1664274900000|2022-09-27 10:35:00|11192.1|11192.1|11195.69|11195.69|11195.69|11195.69|11188.27|11188.27|0
1664275200000|2022-09-27 10:40:00|11196.3|11196.3|11191.64|11191.64|11196.96|11196.96|11191.64|11191.64|0
1664275500000|2022-09-27 10:45:00|11199.6|11199.6|11201.34|11201.34|11201.59|11201.59|11193.35|11193.35|0
1664275800000|2022-09-27 10:50:00|11200.68|11200.68|11206.21|11206.21|11206.21|11206.21|11198.45|11198.45|0
1664276100000|2022-09-27 10:55:00|11205.17|11205.17|11181.71|11181.71|11212.29|11212.29|11181.71|11181.71|0
1664276400000|2022-09-27 11:00:00|11182.56|11182.56|11169.08|11169.08|11183.48|11183.48|11169.07|11169.07|0
1664276700000|2022-09-27 11:05:00|11169.49|11169.49|11174.88|11174.88|11183.05|11183.05|11168.88|11168.88|0
1664277000000|2022-09-27 11:10:00|11173.54|11173.54|11171.81|11171.81|11175.54|11175.54|11171.81|11171.81|0
1664277300000|2022-09-27 11:15:00|11177.15|11177.15|11168.77|11168.77|11183.82|11183.82|11168.77|11168.77|0
1664277600000|2022-09-27 11:20:00|11164.79|11164.79|11182.01|11182.01|11182.01|11182.01|11164.12|11164.12|0
1664277900000|2022-09-27 11:25:00|11181.35|11181.35|11187.3|11187.3|11195.96|11195.96|11181.35|11181.35|0
1664278200000|2022-09-27 11:30:00|11191.28|11191.28|11177.7|11177.7|11194.29|11194.29|11163.56|11163.56|0
1664278500000|2022-09-27 11:35:00|11181.04|11181.04|11169.1|11169.1|11183.04|11183.04|11168.42|11168.42|0
1664278800000|2022-09-27 11:40:00|11167.77|11167.77|11183.54|11183.54|11185.59|11185.59|11167.77|11167.77|0
1664279100000|2022-09-27 11:45:00|11183|11183|11198.97|11198.97|11198.97|11198.97|11182.33|11182.33|0
1664279400000|2022-09-27 11:50:00|11199.63|11199.63|11196.27|11196.27|11208|11208|11196.27|11196.27|0
1664279700000|2022-09-27 11:55:00|11196.06|11196.06|11186.95|11186.95|11203.45|11203.45|11186.95|11186.95|0
1664280000000|2022-09-27 12:00:00|11186.34|11186.34|11194.24|11194.24|11194.24|11194.24|11184.35|11184.35|0
1664280300000|2022-09-27 12:05:00|11196.24|11196.24|11193.87|11193.87|11202.44|11202.44|11190.23|11190.23|0
1664280600000|2022-09-27 12:10:00|11192.84|11192.84|11193.02|11193.02|11193.67|11193.67|11189.04|11189.04|0
1664280900000|2022-09-27 12:15:00|11194.23|11194.23|11188.52|11188.52|11205.07|11205.07|11188.32|11188.32|0
1664281200000|2022-09-27 12:20:00|11192.53|11192.53|11204.65|11204.65|11204.65|11204.65|11191.85|11191.85|0
1664281500000|2022-09-27 12:25:00|11207.32|11207.32|11207.23|11207.23|11215.18|11215.18|11202.76|11202.76|0
1664281800000|2022-09-27 12:30:00|11203.9|11203.9|11198.19|11198.19|11207.32|11207.32|11195.39|11195.39|0
1664282100000|2022-09-27 12:35:00|11197.65|11197.65|11194.5|11194.5|11198.92|11198.92|11192.92|11192.92|0
1664282400000|2022-09-27 12:40:00|11194.23|11194.23|11198.13|11198.13|11198.13|11198.13|11177.63|11177.63|0
1664282700000|2022-09-27 12:45:00|11194.79|11194.79|11216.3|11216.3|11218.29|11218.29|11194.79|11194.79|0
1664283000000|2022-09-27 12:50:00|11215.69|11215.69|11195.16|11195.16|11217.69|11217.69|11188.78|11188.78|0
1664283300000|2022-09-27 12:55:00|11194.89|11194.89|11178.17|11178.17|11194.89|11194.89|11174.43|11174.43|0
1664283600000|2022-09-27 13:00:00|11177.5|11177.5|11170.4|11170.4|11180.17|11180.17|11162.29|11162.29|0
1664283900000|2022-09-27 13:05:00|11170.61|11170.61|11170.39|11170.39|11179.65|11179.65|11166.69|11166.69|0
1664284200000|2022-09-27 13:10:00|11171.73|11171.73|11196.26|11196.26|11200.95|11200.95|11170.92|11170.92|0
1664284500000|2022-09-27 13:15:00|11195.6|11195.6|11190.26|11190.26|11203.47|11203.47|11188.82|11188.82|0
1664284800000|2022-09-27 13:20:00|11191.59|11191.59|11178.93|11178.93|11192.87|11192.87|11170.94|11170.94|0
1664285100000|2022-09-27 13:25:00|11179.54|11179.54|11173.66|11173.66|11181.27|11181.27|11173.13|11173.13|0
1664285400000|2022-09-27 13:30:00|11173.05|11173.05|11197.97|11197.97|11208.01|11208.01|11173.05|11173.05|0
1664285700000|2022-09-27 13:35:00|11199.96|11199.96|11217.54|11217.54|11217.54|11217.54|11185.73|11185.73|0
1664286000000|2022-09-27 13:40:00|11217.75|11217.75|11191.65|11191.65|11220.95|11220.95|11182.4|11182.4|0
1664286300000|2022-09-27 13:45:00|11193.64|11193.64|11182.9|11182.9|11217.89|11217.89|11182.9|11182.9|0
1664286600000|2022-09-27 13:50:00|11180.91|11180.91|11170.96|11170.96|11185.58|11185.58|11167.63|11167.63|0
1664286900000|2022-09-27 13:55:00|11174.93|11174.93|11186.78|11186.78|11189.93|11189.93|11174.93|11174.93|0
1664287200000|2022-09-27 14:00:00|11178.16|11178.16|11125.53|11125.53|11182.92|11182.92|11119.13|11119.13|0
1664287500000|2022-09-27 14:05:00|11121.55|11121.55|11132.87|11132.87|11134.86|11134.86|11102.97|11102.97|0
1664287800000|2022-09-27 14:10:00|11133.7|11133.7|11119.34|11119.34|11139.19|11139.19|11119.34|11119.34|0
1664288100000|2022-09-27 14:15:00|11117.35|11117.35|11118.8|11118.8|11125.38|11125.38|11101.19|11101.19|0
1664288400000|2022-09-27 14:20:00|11116.82|11116.82|11141.41|11141.41|11141.41|11141.41|11115.44|11115.44|0
1664288700000|2022-09-27 14:25:00|11141.68|11141.68|11128.61|11128.61|11158.4|11158.4|11128.61|11128.61|0
1664289000000|2022-09-27 14:30:00|11129.95|11129.95|11140.35|11140.35|11155.84|11155.84|11128.61|11128.61|0
1664289300000|2022-09-27 14:35:00|11139.81|11139.81|11153.44|11153.44|11173.61|11173.61|11139.81|11139.81|0
1664289600000|2022-09-27 14:40:00|11151.44|11151.44|11192.89|11192.89|11192.89|11192.89|11150.11|11150.11|0
1664289900000|2022-09-27 14:45:00|11193.1|11193.1|11196.69|11196.69|11203.98|11203.98|11191.86|11191.86|0
1664290200000|2022-09-27 14:50:00|11196.9|11196.9|11167.02|11167.02|11196.9|11196.9|11167.02|11167.02|0
1664290500000|2022-09-27 14:55:00|11166.75|11166.75|11166.59|11166.59|11169.12|11169.12|11157.81|11157.81|0
1664290800000|2022-09-27 15:00:00|11169.93|11169.93|11151.49|11151.49|11171.25|11171.25|11142.87|11142.87|0
1664291100000|2022-09-27 15:05:00|11149.51|11149.51|11156.59|11156.59|11164.15|11164.15|11143.13|11143.13|0
1664291400000|2022-09-27 15:10:00|11155.92|11155.92|11142.73|11142.73|11164.54|11164.54|11134.22|11134.22|0
1664291700000|2022-09-27 15:15:00|11140.4|11140.4|11143.09|11143.09|11148.08|11148.08|11136.45|11136.45|0
1664292000000|2022-09-27 15:20:00|11141.1|11141.1|11118.42|11118.42|11145.45|11145.45|11118.42|11118.42|0
1664292300000|2022-09-27 15:25:00|11112.45|11112.45|11060.05|11060.05|11112.45|11112.45|11058.81|11058.81|0
1664349300000|2022-09-28 07:15:00|10915.7|10915.7|10914.99|10914.99|10924.91|10924.91|10888.41|10888.41|0
1664349600000|2022-09-28 07:20:00|10911.01|10911.01|10878.08|10878.08|10921.23|10921.23|10878.08|10878.08|0
1664349900000|2022-09-28 07:25:00|10880.07|10880.07|10881.39|10881.39|10911.64|10911.64|10875.36|10875.36|0
1664350200000|2022-09-28 07:30:00|10879.4|10879.4|10845.28|10845.28|10879.9|10879.9|10845.28|10845.28|0
1664350500000|2022-09-28 07:35:00|10847.95|10847.95|10840.99|10840.99|10849.94|10849.94|10820.9|10820.9|0
1664350800000|2022-09-28 07:40:00|10841.53|10841.53|10859.64|10859.64|10871.12|10871.12|10840.66|10840.66|0
1664351100000|2022-09-28 07:45:00|10860.18|10860.18|10863.04|10863.04|10868.2|10868.2|10845.39|10845.39|0
1664351400000|2022-09-28 07:50:00|10865.03|10865.03|10874.14|10874.14|10876.12|10876.12|10861.79|10861.79|0
1664351700000|2022-09-28 07:55:00|10876.12|10876.12|10881.21|10881.21|10885.63|10885.63|10866.71|10866.71|0
1664352000000|2022-09-28 08:00:00|10878.88|10878.88|10845.64|10845.64|10884.44|10884.44|10837.68|10837.68|0
1664352300000|2022-09-28 08:05:00|10849.98|10849.98|10819.13|10819.13|10859.6|10859.6|10819.13|10819.13|0
1664352600000|2022-09-28 08:10:00|10818.71|10818.71|10825|10825|10835.73|10835.73|10817.14|10817.14|0
1664352900000|2022-09-28 08:15:00|10824.8|10824.8|10816.01|10816.01|10838.95|10838.95|10805.07|10805.07|0
1664353200000|2022-09-28 08:20:00|10816.63|10816.63|10887.81|10887.81|10888.23|10888.23|10816.63|10816.63|0
1664353500000|2022-09-28 08:25:00|10893.78|10893.78|10875.88|10875.88|10898.03|10898.03|10868.29|10868.29|0
1664353800000|2022-09-28 08:30:00|10876.49|10876.49|10860.05|10860.05|10878.96|10878.96|10860.05|10860.05|0
1664354100000|2022-09-28 08:35:00|10858.06|10858.06|10860.36|10860.36|10884.32|10884.32|10858.06|10858.06|0
1664354400000|2022-09-28 08:40:00|10859.74|10859.74|10848.89|10848.89|10859.74|10859.74|10838.64|10838.64|0
1664354700000|2022-09-28 08:45:00|10849.5|10849.5|10868.75|10868.75|10869.37|10869.37|10849.5|10849.5|0
1664355000000|2022-09-28 08:50:00|10883.36|10883.36|10911.37|10911.37|10911.37|10911.37|10876.3|10876.3|0
1664355300000|2022-09-28 08:55:00|10911.1|10911.1|10916.19|10916.19|10916.19|10916.19|10908.23|10908.23|0
1664355600000|2022-09-28 09:00:00|10917.81|10917.81|10925.28|10925.28|10936.64|10936.64|10917.81|10917.81|0
1664355900000|2022-09-28 09:05:00|10925.95|10925.95|10888.98|10888.98|10925.95|10925.95|10887.52|10887.52|0
1664356200000|2022-09-28 09:10:00|10888.44|10888.44|10900.59|10900.59|10902.58|10902.58|10888.44|10888.44|0
1664356500000|2022-09-28 09:15:00|10898.6|10898.6|10885.11|10885.11|10898.6|10898.6|10872.84|10872.84|0
1664356800000|2022-09-28 09:20:00|10886.14|10886.14|10873.31|10873.31|10886.14|10886.14|10868.98|10868.98|0
1664357100000|2022-09-28 09:25:00|10877.29|10877.29|10896.55|10896.55|10898.4|10898.4|10877.29|10877.29|0
1664357400000|2022-09-28 09:30:00|10897.36|10897.36|10922.83|10922.83|10924.82|10924.82|10895.64|10895.64|0
1664357700000|2022-09-28 09:35:00|10922.08|10922.08|10911.7|10911.7|10922.08|10922.08|10908.39|10908.39|0
1664358000000|2022-09-28 09:40:00|10909.03|10909.03|10919.81|10919.81|10923.79|10923.79|10909.02|10909.02|0
1664358300000|2022-09-28 09:45:00|10917.82|10917.82|10921.7|10921.7|10929.95|10929.95|10917.82|10917.82|0
1664358600000|2022-09-28 09:50:00|10922.55|10922.55|10925.51|10925.51|10925.51|10925.51|10910.76|10910.76|0
1664358900000|2022-09-28 09:55:00|10927.5|10927.5|10925.73|10925.73|10930.33|10930.33|10920.39|10920.39|0
1664359200000|2022-09-28 10:00:00|10927.06|10927.06|11070.84|11070.84|11085.66|11085.66|10912.05|10912.05|0
1664359500000|2022-09-28 10:05:00|11072.75|11072.75|11058.33|11058.33|11074.09|11074.09|11037.67|11037.67|0
1664359800000|2022-09-28 10:10:00|11063|11063|11123.01|11123.01|11123.01|11123.01|11063|11063|0
1664360100000|2022-09-28 10:15:00|11124.22|11124.22|11159.08|11159.08|11161.92|11161.92|11116.22|11116.22|0
1664360400000|2022-09-28 10:20:00|11159.69|11159.69|11199.05|11199.05|11199.21|11199.21|11159.69|11159.69|0
1664360700000|2022-09-28 10:25:00|11197.84|11197.84|11200.53|11200.53|11205.2|11205.2|11176|11176|0
1664361000000|2022-09-28 10:30:00|11202.02|11202.02|11156.57|11156.57|11202.9|11202.9|11148.61|11148.61|0
1664361300000|2022-09-28 10:35:00|11150.6|11150.6|11168.68|11168.68|11168.68|11168.68|11150.6|11150.6|0
1664361600000|2022-09-28 10:40:00|11170.01|11170.01|11168.51|11168.51|11180.11|11180.11|11163.08|11163.08|0
1664361900000|2022-09-28 10:45:00|11169.72|11169.72|11128.95|11128.95|11169.72|11169.72|11128.95|11128.95|0
1664362200000|2022-09-28 10:50:00|11124.95|11124.95|11121.54|11121.54|11134.21|11134.21|11121.04|11121.04|0
1664362500000|2022-09-28 10:55:00|11120.93|11120.93|11083.08|11083.08|11120.93|11120.93|11081.09|11081.09|0
1664362800000|2022-09-28 11:00:00|11082.25|11082.25|11058.25|11058.25|11088.2|11088.2|11058.25|11058.25|0
1664363100000|2022-09-28 11:05:00|11057.63|11057.63|11040.59|11040.59|11070.98|11070.98|11040.59|11040.59|0
1664363400000|2022-09-28 11:10:00|11039.74|11039.74|11017.42|11017.42|11042.4|11042.4|11017.42|11017.42|0
1664363700000|2022-09-28 11:15:00|11015.43|11015.43|11037.94|11037.94|11037.94|11037.94|11015.43|11015.43|0
1664364000000|2022-09-28 11:20:00|11041.92|11041.92|11004.1|11004.1|11044.52|11044.52|11004.1|11004.1|0
1664364300000|2022-09-28 11:25:00|11003.46|11003.46|11021.43|11021.43|11032.18|11032.18|11003.46|11003.46|0
1664364600000|2022-09-28 11:30:00|11020.82|11020.82|11050.37|11050.37|11054.35|11054.35|11019.48|11019.48|0
1664364900000|2022-09-28 11:35:00|11034.46|11034.46|11004.84|11004.84|11034.46|11034.46|11002.85|11002.85|0
1664365200000|2022-09-28 11:40:00|11008.81|11008.81|10995.66|10995.66|11008.81|11008.81|10972.1|10972.1|0
1664365500000|2022-09-28 11:45:00|10989.7|10989.7|10994.29|10994.29|10994.29|10994.29|10971.28|10971.28|0
1664365800000|2022-09-28 11:50:00|10996.96|10996.96|10983.26|10983.26|10996.96|10996.96|10974.21|10974.21|0
1664366100000|2022-09-28 11:55:00|10983.8|10983.8|10963.04|10963.04|10989.67|10989.67|10954.48|10954.48|0
1664366400000|2022-09-28 12:00:00|10969.01|10969.01|10987.78|10987.78|10993.1|10993.1|10962.84|10962.84|0
1664366700000|2022-09-28 12:05:00|10985.8|10985.8|10968.98|10968.98|10987.78|10987.78|10968.98|10968.98|0
1664367000000|2022-09-28 12:10:00|10968.56|10968.56|10966.89|10966.89|10975.19|10975.19|10951.65|10951.65|0
1664367300000|2022-09-28 12:15:00|10966.28|10966.28|10964.68|10964.68|10977.83|10977.83|10954.75|10954.75|0
1664367600000|2022-09-28 12:20:00|10966.67|10966.67|10990.65|10990.65|10990.65|10990.65|10965.84|10965.84|0
1664367900000|2022-09-28 12:25:00|10990.44|10990.44|10971.4|10971.4|10990.44|10990.44|10967.15|10967.15|0
1664368200000|2022-09-28 12:30:00|10970.73|10970.73|11004.09|11004.09|11004.09|11004.09|10968.74|10968.74|0
1664368500000|2022-09-28 12:35:00|11004.29|11004.29|11023.38|11023.38|11024.65|11024.65|10994.56|10994.56|0
1664368800000|2022-09-28 12:40:00|11022.71|11022.71|11030.61|11030.61|11030.62|11030.62|11004.56|11004.56|0
1664369100000|2022-09-28 12:45:00|11022.65|11022.65|11005.32|11005.32|11022.65|11022.65|11004.66|11004.66|0
1664369400000|2022-09-28 12:50:00|11005.92|11005.92|11031.31|11031.31|11035.94|11035.94|11002.77|11002.77|0
1664369700000|2022-09-28 12:55:00|11029.32|11029.32|11031.39|11031.39|11031.39|11031.39|11009.33|11009.33|0
1664370000000|2022-09-28 13:00:00|11027.41|11027.41|11051.15|11051.15|11056.84|11056.84|11027.41|11027.41|0
1664370300000|2022-09-28 13:05:00|11057.11|11057.11|11039.72|11039.72|11065.56|11065.56|11035.32|11035.32|0
1664370600000|2022-09-28 13:10:00|11033.75|11033.75|11045.38|11045.38|11056.01|11056.01|11021.78|11021.78|0
1664370900000|2022-09-28 13:15:00|11045.81|11045.81|11059.83|11059.83|11072.57|11072.57|11045.81|11045.81|0
1664371200000|2022-09-28 13:20:00|11058.49|11058.49|11049.64|11049.64|11058.49|11058.49|11046.89|11046.89|0
1664371500000|2022-09-28 13:25:00|11047.66|11047.66|11032.28|11032.28|11052.17|11052.17|11032.28|11032.28|0
1664371800000|2022-09-28 13:30:00|11028.31|11028.31|10963.69|10963.69|11028.31|11028.31|10947.96|10947.96|0
1664372100000|2022-09-28 13:35:00|10965.69|10965.69|10947.79|10947.79|10973.17|10973.17|10943.81|10943.81|0
1664372400000|2022-09-28 13:40:00|10949.12|10949.12|11019.86|11019.86|11019.86|11019.86|10949.12|10949.12|0
1664372700000|2022-09-28 13:45:00|11021.86|11021.86|11045.76|11045.76|11057.05|11057.05|11014.13|11014.13|0
1664373000000|2022-09-28 13:50:00|11043.77|11043.77|11048.68|11048.68|11067.42|11067.42|11041.11|11041.11|0
1664373300000|2022-09-28 13:55:00|11050.67|11050.67|11086.06|11086.06|11088|11088|11050.67|11050.67|0
1664373600000|2022-09-28 14:00:00|11086.72|11086.72|11088.48|11088.48|11120.95|11120.95|11079.69|11079.69|0
1664373900000|2022-09-28 14:05:00|11089.15|11089.15|11076.61|11076.61|11103.87|11103.87|11076.37|11076.37|0
1664374200000|2022-09-28 14:10:00|11073.94|11073.94|11096.7|11096.7|11102.67|11102.67|11068.16|11068.16|0
1664374500000|2022-09-28 14:15:00|11097.37|11097.37|11113.26|11113.26|11113.26|11113.26|11081.77|11081.77|0
1664374800000|2022-09-28 14:20:00|11109.28|11109.28|11134.53|11134.53|11136.52|11136.52|11106.3|11106.3|0
1664375100000|2022-09-28 14:25:00|11134.26|11134.26|11145.22|11145.22|11156.52|11156.52|11126.08|11126.08|0
1664375400000|2022-09-28 14:30:00|11145.49|11145.49|11128.63|11128.63|11146.82|11146.82|11125.34|11125.34|0
1664375700000|2022-09-28 14:35:00|11130.62|11130.62|11117.6|11117.6|11142.23|11142.23|11115.61|11115.61|0
1664376000000|2022-09-28 14:40:00|11119.59|11119.59|11137.34|11137.34|11140.38|11140.38|11104.88|11104.88|0
1664376300000|2022-09-28 14:45:00|11136.01|11136.01|11141.15|11141.15|11141.15|11141.15|11121.71|11121.71|0
1664376600000|2022-09-28 14:50:00|11139.82|11139.82|11127.48|11127.48|11148.9|11148.9|11120.33|11120.33|0
1664376900000|2022-09-28 14:55:00|11129.48|11129.48|11131.55|11131.55|11137.24|11137.24|11123.96|11123.96|0
1664377200000|2022-09-28 15:00:00|11135.52|11135.52|11142.42|11142.42|11148.7|11148.7|11125.32|11125.32|0
1664377500000|2022-09-28 15:05:00|11141.09|11141.09|11133.97|11133.97|11143.49|11143.49|11133.97|11133.97|0
1664377800000|2022-09-28 15:10:00|11136.64|11136.64|11151.6|11151.6|11152.94|11152.94|11132.66|11132.66|0
1664378100000|2022-09-28 15:15:00|11149.61|11149.61|11155.13|11155.13|11159.78|11159.78|11145.02|11145.02|0
1664378400000|2022-09-28 15:20:00|11156.19|11156.19|11165.82|11165.82|11171.24|11171.24|11156.19|11156.19|0
1664378700000|2022-09-28 15:25:00|11168.49|11168.49|11161.04|11161.04|11173.12|11173.12|11154.43|11154.43|0
1664435700000|2022-09-29 07:15:00|10858.72|10858.72|10798.09|10798.09|10858.72|10858.72|10798.09|10798.09|0
1664436000000|2022-09-29 07:20:00|10792.12|10792.12|10797.58|10797.58|10797.69|10797.69|10780.47|10780.47|0
1664436300000|2022-09-29 07:25:00|10798.4|10798.4|10818.04|10818.04|10822.17|10822.17|10795.66|10795.66|0
1664436600000|2022-09-29 07:30:00|10820.03|10820.03|10800.48|10800.48|10820.03|10820.03|10789.72|10789.72|0
1664436900000|2022-09-29 07:35:00|10801.7|10801.7|10751.24|10751.24|10801.7|10801.7|10750.63|10750.63|0
1664437200000|2022-09-29 07:40:00|10750.82|10750.82|10759.97|10759.97|10765.75|10765.75|10734.86|10734.86|0
1664437500000|2022-09-29 07:45:00|10759.37|10759.37|10718.43|10718.43|10759.37|10759.37|10711.47|10711.47|0
1664437800000|2022-09-29 07:50:00|10734.34|10734.34|10718.45|10718.45|10740.05|10740.05|10707.89|10707.89|0
1664438100000|2022-09-29 07:55:00|10717.78|10717.78|10765.23|10765.23|10780.97|10780.97|10717.78|10717.78|0
1664438400000|2022-09-29 08:00:00|10759.26|10759.26|10774.27|10774.27|10778.25|10778.25|10735.49|10735.49|0
1664438700000|2022-09-29 08:05:00|10778.27|10778.27|10803.53|10803.53|10803.53|10803.53|10776.9|10776.9|0
1664439000000|2022-09-29 08:10:00|10805.36|10805.36|10760|10760|10805.36|10805.36|10758.81|10758.81|0
1664439300000|2022-09-29 08:15:00|10759.07|10759.07|10771.08|10771.08|10771.35|10771.35|10746.61|10746.61|0
1664439600000|2022-09-29 08:20:00|10769.09|10769.09|10735.22|10735.22|10771.25|10771.25|10734.99|10734.99|0
1664439900000|2022-09-29 08:25:00|10729.26|10729.26|10745.96|10745.96|10748|10748|10729.26|10729.26|0
1664440200000|2022-09-29 08:30:00|10747.04|10747.04|10733.85|10733.85|10751.29|10751.29|10733.85|10733.85|0
1664440500000|2022-09-29 08:35:00|10731.85|10731.85|10718.31|10718.31|10731.85|10731.85|10699.08|10699.08|0
1664440800000|2022-09-29 08:40:00|10718.92|10718.92|10737.05|10737.05|10743.01|10743.01|10718.92|10718.92|0
1664441100000|2022-09-29 08:45:00|10736.1|10736.1|10739.89|10739.89|10739.89|10739.89|10732.42|10732.42|0
1664441400000|2022-09-29 08:50:00|10741.88|10741.88|10728.73|10728.73|10741.88|10741.88|10728.73|10728.73|0
1664441700000|2022-09-29 08:55:00|10728.05|10728.05|10722.6|10722.6|10732.03|10732.03|10713.73|10713.73|0
1664442000000|2022-09-29 09:00:00|10725.27|10725.27|10725.9|10725.9|10741.11|10741.11|10721.92|10721.92|0
1664442300000|2022-09-29 09:05:00|10724.07|10724.07|10737.31|10737.31|10743.89|10743.89|10719.14|10719.14|0
1664442600000|2022-09-29 09:10:00|10737.98|10737.98|10749.92|10749.92|10751.86|10751.86|10737.98|10737.98|0
1664442900000|2022-09-29 09:15:00|10753.89|10753.89|10743.24|10743.24|10753.89|10753.89|10735.37|10735.37|0
1664443200000|2022-09-29 09:20:00|10744.45|10744.45|10750.63|10750.63|10755.08|10755.08|10738.14|10738.14|0
1664443500000|2022-09-29 09:25:00|10749.82|10749.82|10751.09|10751.09|10757.16|10757.16|10747.42|10747.42|0
1664443800000|2022-09-29 09:30:00|10749.27|10749.27|10757.66|10757.66|10760.02|10760.02|10746.07|10746.07|0
1664444100000|2022-09-29 09:35:00|10757.79|10757.79|10750.86|10750.86|10758.57|10758.57|10750.84|10750.84|0
1664444400000|2022-09-29 09:40:00|10744.89|10744.89|10737.39|10737.39|10746.51|10746.51|10735.69|10735.69|0
1664444700000|2022-09-29 09:45:00|10738|10738|10704.29|10704.29|10738|10738|10704.29|10704.29|0
1664445000000|2022-09-29 09:50:00|10703.48|10703.48|10723.65|10723.65|10723.65|10723.65|10695.12|10695.12|0
1664445300000|2022-09-29 09:55:00|10721.67|10721.67|10725.01|10725.01|10728.14|10728.14|10698.22|10698.22|0
1664445600000|2022-09-29 10:00:00|10725.68|10725.68|10665.62|10665.62|10726.04|10726.04|10665.62|10665.62|0
1664445900000|2022-09-29 10:05:00|10661.64|10661.64|10662.53|10662.53|10664.94|10664.94|10652.1|10652.1|0
1664446200000|2022-09-29 10:10:00|10663.07|10663.07|10675.19|10675.19|10679.79|10679.79|10659.06|10659.06|0
1664446500000|2022-09-29 10:15:00|10679.17|10679.17|10696.73|10696.73|10697.36|10697.36|10679.17|10679.17|0
1664446800000|2022-09-29 10:20:00|10700.71|10700.71|10739.19|10739.19|10739.19|10739.19|10699.53|10699.53|0
1664447100000|2022-09-29 10:25:00|10739.39|10739.39|10724.77|10724.77|10739.52|10739.52|10724.77|10724.77|0
1664447400000|2022-09-29 10:30:00|10726.76|10726.76|10735|10735|10742.13|10742.13|10724.94|10724.94|0
1664447700000|2022-09-29 10:35:00|10735.21|10735.21|10745.52|10745.52|10756.03|10756.03|10731.87|10731.87|0
1664448000000|2022-09-29 10:40:00|10749.49|10749.49|10747.72|10747.72|10751.51|10751.51|10744.21|10744.21|0
1664448300000|2022-09-29 10:45:00|10748.12|10748.12|10748.63|10748.63|10757.7|10757.7|10745.87|10745.87|0
1664448600000|2022-09-29 10:50:00|10749.84|10749.84|10754.11|10754.11|10760.95|10760.95|10745.86|10745.86|0
1664448900000|2022-09-29 10:55:00|10753.5|10753.5|10750.21|10750.21|10766.88|10766.88|10750.21|10750.21|0
1664449200000|2022-09-29 11:00:00|10750.48|10750.48|10744.54|10744.54|10755.41|10755.41|10744.54|10744.54|0
1664449500000|2022-09-29 11:05:00|10743.88|10743.88|10737.53|10737.53|10751.25|10751.25|10737.53|10737.53|0
1664449800000|2022-09-29 11:10:00|10738.86|10738.86|10736.75|10736.75|10743.53|10743.53|10728.38|10728.38|0
1664450100000|2022-09-29 11:15:00|10737.36|10737.36|10745.52|10745.52|10747.67|10747.67|10736.94|10736.94|0
1664450400000|2022-09-29 11:20:00|10745.12|10745.12|10722.33|10722.33|10745.66|10745.66|10719.69|10719.69|0
1664450700000|2022-09-29 11:25:00|10722.87|10722.87|10715|10715|10726.75|10726.75|10713.79|10713.79|0
1664451000000|2022-09-29 11:30:00|10722.96|10722.96|10721.21|10721.21|10732.19|10732.19|10721.21|10721.21|0
1664451300000|2022-09-29 11:35:00|10719.22|10719.22|10710.05|10710.05|10719.22|10719.22|10708.1|10708.1|0
1664451600000|2022-09-29 11:40:00|10708.71|10708.71|10716.84|10716.84|10722.94|10722.94|10707.9|10707.9|0
1664451900000|2022-09-29 11:45:00|10716.17|10716.17|10715.53|10715.53|10730.7|10730.7|10712.74|10712.74|0
1664452200000|2022-09-29 11:50:00|10707.57|10707.57|10718.95|10718.95|10719.21|10719.21|10705.58|10705.58|0
1664452500000|2022-09-29 11:55:00|10717.61|10717.61|10704.39|10704.39|10717.61|10717.61|10698.39|10698.39|0
1664452800000|2022-09-29 12:00:00|10700.41|10700.41|10683.11|10683.11|10706.24|10706.24|10683.11|10683.11|0
1664453100000|2022-09-29 12:05:00|10685.1|10685.1|10695.66|10695.66|10695.66|10695.66|10685.1|10685.1|0
1664453400000|2022-09-29 12:10:00|10689.69|10689.69|10669.89|10669.89|10689.69|10689.69|10662.9|10662.9|0
1664453700000|2022-09-29 12:15:00|10667.9|10667.9|10681.63|10681.63|10684.99|10684.99|10665.91|10665.91|0
1664454000000|2022-09-29 12:20:00|10681.36|10681.36|10695.46|10695.46|10695.46|10695.46|10679.84|10679.84|0
1664454300000|2022-09-29 12:25:00|10701.43|10701.43|10716.15|10716.15|10716.15|10716.15|10697.45|10697.45|0
1664454600000|2022-09-29 12:30:00|10714.81|10714.81|10689.41|10689.41|10714.81|10714.81|10689.41|10689.41|0
1664454900000|2022-09-29 12:35:00|10687.42|10687.42|10709.46|10709.46|10709.88|10709.88|10674.86|10674.86|0
1664455200000|2022-09-29 12:40:00|10707.48|10707.48|10708.96|10708.96|10709.46|10709.46|10699.06|10699.06|0
1664455500000|2022-09-29 12:45:00|10708.3|10708.3|10699.19|10699.19|10708.3|10708.3|10692.59|10692.59|0
1664455800000|2022-09-29 12:50:00|10699.8|10699.8|10704.28|10704.28|10704.98|10704.98|10699.8|10699.8|0
1664456100000|2022-09-29 12:55:00|10702.29|10702.29|10710.68|10710.68|10716.51|10716.51|10702.29|10702.29|0
1664456400000|2022-09-29 13:00:00|10708.69|10708.69|10722.69|10722.69|10726.67|10726.67|10706.98|10706.98|0
1664456700000|2022-09-29 13:05:00|10723.91|10723.91|10732.01|10732.01|10744.44|10744.44|10723.91|10723.91|0
1664457000000|2022-09-29 13:10:00|10734|10734|10715.75|10715.75|10735.04|10735.04|10713.27|10713.27|0
1664457300000|2022-09-29 13:15:00|10714.53|10714.53|10705.78|10705.78|10720.54|10720.54|10705.01|10705.01|0
1664457600000|2022-09-29 13:20:00|10707.11|10707.11|10691.09|10691.09|10708.65|10708.65|10689.1|10689.1|0
1664457900000|2022-09-29 13:25:00|10690.43|10690.43|10694.01|10694.01|10694.01|10694.01|10681.59|10681.59|0
1664458200000|2022-09-29 13:30:00|10694.23|10694.23|10695.87|10695.87|10709.82|10709.82|10692.45|10692.45|0
1664458500000|2022-09-29 13:35:00|10696.5|10696.5|10652.35|10652.35|10696.5|10696.5|10652.35|10652.35|0
1664458800000|2022-09-29 13:40:00|10652.55|10652.55|10619.76|10619.76|10652.55|10652.55|10618.54|10618.54|0
1664459100000|2022-09-29 13:45:00|10617.77|10617.77|10633.73|10633.73|10635.73|10635.73|10610.19|10610.19|0
1664459400000|2022-09-29 13:50:00|10637.71|10637.71|10649.02|10649.02|10662.78|10662.78|10637.71|10637.71|0
1664459700000|2022-09-29 13:55:00|10654.99|10654.99|10647.97|10647.97|10658.78|10658.78|10645.21|10645.21|0
1664460000000|2022-09-29 14:00:00|10643.97|10643.97|10642.55|10642.55|10654.73|10654.73|10634.55|10634.55|0
1664460300000|2022-09-29 14:05:00|10645.22|10645.22|10614.32|10614.32|10650.45|10650.45|10611.66|10611.66|0
1664460600000|2022-09-29 14:10:00|10612.98|10612.98|10608.11|10608.11|10619.6|10619.6|10608.11|10608.11|0
1664460900000|2022-09-29 14:15:00|10606.2|10606.2|10595.16|10595.16|10618.16|10618.16|10590.38|10590.38|0
1664461200000|2022-09-29 14:20:00|10597.15|10597.15|10607.75|10607.75|10620.71|10620.71|10597.15|10597.15|0
1664461500000|2022-09-29 14:25:00|10611.73|10611.73|10618.48|10618.48|10626.25|10626.25|10611.73|10611.73|0
1664461800000|2022-09-29 14:30:00|10616.49|10616.49|10588.72|10588.72|10616.49|10616.49|10586.94|10586.94|0
1664462100000|2022-09-29 14:35:00|10586.73|10586.73|10589.95|10589.95|10593.29|10593.29|10566.62|10566.62|0
1664462400000|2022-09-29 14:40:00|10589.29|10589.29|10604.1|10604.1|10615.8|10615.8|10586.83|10586.83|0
1664462700000|2022-09-29 14:45:00|10600.12|10600.12|10614.33|10614.33|10615.06|10615.06|10592.19|10592.19|0
1664463000000|2022-09-29 14:50:00|10615.67|10615.67|10628.31|10628.31|10638.29|10638.29|10615.67|10615.67|0
1664463300000|2022-09-29 14:55:00|10629.64|10629.64|10632.17|10632.17|10639.72|10639.72|10629.64|10629.64|0
1664463600000|2022-09-29 15:00:00|10630.96|10630.96|10658.9|10658.9|10662.78|10662.78|10630.96|10630.96|0
1664463900000|2022-09-29 15:05:00|10657.56|10657.56|10686.23|10686.23|10686.23|10686.23|10656.02|10656.02|0
1664464200000|2022-09-29 15:10:00|10688.21|10688.21|10664.58|10664.58|10696.34|10696.34|10662.94|10662.94|0
1664464500000|2022-09-29 15:15:00|10664.72|10664.72|10669.68|10669.68|10674.93|10674.93|10662.22|10662.22|0
1664464800000|2022-09-29 15:20:00|10671.68|10671.68|10653.87|10653.87|10671.68|10671.68|10647.69|10647.69|0
1664465100000|2022-09-29 15:25:00|10649.89|10649.89|10646.16|10646.16|10661.95|10661.95|10640.48|10640.48|0
1664522100000|2022-09-30 07:15:00|10702.35|10702.35|10700.99|10700.99|10704.33|10704.33|10678.48|10678.48|0
1664522400000|2022-09-30 07:20:00|10704.97|10704.97|10735.19|10735.19|10737.58|10737.58|10701.93|10701.93|0
1664522700000|2022-09-30 07:25:00|10743.15|10743.15|10782.37|10782.37|10790.76|10790.76|10742.61|10742.61|0
1664523000000|2022-09-30 07:30:00|10781.55|10781.55|10800.32|10800.32|10801.65|10801.65|10761.9|10761.9|0
1664523300000|2022-09-30 07:35:00|10799.64|10799.64|10788.57|10788.57|10799.64|10799.64|10782.01|10782.01|0
1664523600000|2022-09-30 07:40:00|10789.79|10789.79|10729.55|10729.55|10803.53|10803.53|10729.55|10729.55|0
1664523900000|2022-09-30 07:45:00|10730.21|10730.21|10748.23|10748.23|10750.34|10750.34|10730.21|10730.21|0
1664524200000|2022-09-30 07:50:00|10752.23|10752.23|10748.53|10748.53|10758.2|10758.2|10746.56|10746.56|0
1664524500000|2022-09-30 07:55:00|10747.87|10747.87|10758.5|10758.5|10775.29|10775.29|10747.87|10747.87|0
1664524800000|2022-09-30 08:00:00|10758.36|10758.36|10765.42|10765.42|10765.93|10765.93|10758.36|10758.36|0
1664525100000|2022-09-30 08:05:00|10768.09|10768.09|10740.92|10740.92|10768.09|10768.09|10736.28|10736.28|0
1664525400000|2022-09-30 08:10:00|10741.59|10741.59|10777.48|10777.48|10780.14|10780.14|10740.92|10740.92|0
1664525700000|2022-09-30 08:15:00|10783.44|10783.44|10809.82|10809.82|10809.82|10809.82|10783.44|10783.44|0
1664526000000|2022-09-30 08:20:00|10809.69|10809.69|10796.11|10796.11|10809.69|10809.69|10787.94|10787.94|0
1664526300000|2022-09-30 08:25:00|10797.06|10797.06|10798.3|10798.3|10809.53|10809.53|10795.43|10795.43|0
1664526600000|2022-09-30 08:30:00|10800.29|10800.29|10800.73|10800.73|10804.73|10804.73|10782.29|10782.29|0
1664526900000|2022-09-30 08:35:00|10800.19|10800.19|10766.84|10766.84|10810.14|10810.14|10766.6|10766.6|0
1664527200000|2022-09-30 08:40:00|10768.17|10768.17|10750.52|10750.52|10769.38|10769.38|10750.52|10750.52|0
1664527500000|2022-09-30 08:45:00|10749.71|10749.71|10711.66|10711.66|10749.71|10749.71|10711.66|10711.66|0
1664527800000|2022-09-30 08:50:00|10705.69|10705.69|10746.47|10746.47|10746.47|10746.47|10705.69|10705.69|0
1664528100000|2022-09-30 08:55:00|10740.5|10740.5|10730.85|10730.85|10740.5|10740.5|10730.85|10730.85|0
1664528400000|2022-09-30 09:00:00|10730.03|10730.03|10712.35|10712.35|10730.03|10730.03|10710.35|10710.35|0
1664528700000|2022-09-30 09:05:00|10712.75|10712.75|10731.34|10731.34|10731.34|10731.34|10712.75|10712.75|0
1664529000000|2022-09-30 09:10:00|10747.25|10747.25|10750.03|10750.03|10756.69|10756.69|10743.27|10743.27|0
1664529300000|2022-09-30 09:15:00|10748.69|10748.69|10730.51|10730.51|10748.69|10748.69|10730.51|10730.51|0
1664529600000|2022-09-30 09:20:00|10726.53|10726.53|10723.01|10723.01|10726.53|10726.53|10708.85|10708.85|0
1664529900000|2022-09-30 09:25:00|10724.22|10724.22|10738.89|10738.89|10742.85|10742.85|10721.3|10721.3|0
1664530200000|2022-09-30 09:30:00|10737.55|10737.55|10741.25|10741.25|10745.3|10745.3|10733.57|10733.57|0
1664530500000|2022-09-30 09:35:00|10739.25|10739.25|10715.8|10715.8|10739.25|10739.25|10715.17|10715.17|0
1664530800000|2022-09-30 09:40:00|10717.13|10717.13|10734.65|10734.65|10736.64|10736.64|10716.05|10716.05|0
1664531100000|2022-09-30 09:45:00|10730.67|10730.67|10735.97|10735.97|10749.82|10749.82|10730.67|10730.67|0
1664531400000|2022-09-30 09:50:00|10737.97|10737.97|10757.86|10757.86|10757.86|10757.86|10731.02|10731.02|0
1664531700000|2022-09-30 09:55:00|10753.88|10753.88|10758.13|10758.13|10758.13|10758.13|10746.96|10746.96|0
1664532000000|2022-09-30 10:00:00|10756.15|10756.15|10766.3|10766.3|10775.14|10775.14|10752.33|10752.33|0
1664532300000|2022-09-30 10:05:00|10766.51|10766.51|10786.64|10786.64|10787.99|10787.99|10765.9|10765.9|0
1664532600000|2022-09-30 10:10:00|10789.68|10789.68|10791.53|10791.53|10797.26|10797.26|10782.43|10782.43|0
1664532900000|2022-09-30 10:15:00|10790.2|10790.2|10787.88|10787.88|10794.98|10794.98|10783.52|10783.52|0
1664533200000|2022-09-30 10:20:00|10787.67|10787.67|10770.67|10770.67|10787.67|10787.67|10757.93|10757.93|0
1664533500000|2022-09-30 10:25:00|10770|10770|10779.96|10779.96|10780.33|10780.33|10760.71|10760.71|0
1664533800000|2022-09-30 10:30:00|10780.5|10780.5|10782.79|10782.79|10784.42|10784.42|10768.99|10768.99|0
1664534100000|2022-09-30 10:35:00|10784.78|10784.78|10793.41|10793.41|10797.38|10797.38|10784.78|10784.78|0
1664534400000|2022-09-30 10:40:00|10792.74|10792.74|10787.71|10787.71|10796.52|10796.52|10782.29|10782.29|0
1664534700000|2022-09-30 10:45:00|10793.68|10793.68|10772.69|10772.69|10793.68|10793.68|10764.52|10764.52|0
1664535000000|2022-09-30 10:50:00|10778.66|10778.66|10768.33|10768.33|10779.32|10779.32|10766.34|10766.34|0
1664535300000|2022-09-30 10:55:00|10770.32|10770.32|10760.24|10760.24|10772.89|10772.89|10759.18|10759.18|0
1664535600000|2022-09-30 11:00:00|10759.63|10759.63|10742.6|10742.6|10766.52|10766.52|10742.6|10742.6|0
1664535900000|2022-09-30 11:05:00|10741.26|10741.26|10741.26|10741.26|10748.79|10748.79|10734.47|10734.47|0
1664536200000|2022-09-30 11:10:00|10741.53|10741.53|10738.43|10738.43|10741.8|10741.8|10729.84|10729.84|0
1664536500000|2022-09-30 11:15:00|10738.63|10738.63|10758.03|10758.03|10758.03|10758.03|10731.81|10731.81|0
1664536800000|2022-09-30 11:20:00|10759.24|10759.24|10766.24|10766.24|10767.2|10767.2|10759.24|10759.24|0
1664537100000|2022-09-30 11:25:00|10772.21|10772.21|10783.21|10783.21|10783.21|10783.21|10772.21|10772.21|0
1664537400000|2022-09-30 11:30:00|10781.23|10781.23|10764.29|10764.29|10781.23|10781.23|10763.69|10763.69|0
1664537700000|2022-09-30 11:35:00|10764.96|10764.96|10765.91|10765.91|10767.03|10767.03|10756.24|10756.24|0
1664538000000|2022-09-30 11:40:00|10763.24|10763.24|10760.61|10760.61|10763.24|10763.24|10755.84|10755.84|0
1664538300000|2022-09-30 11:45:00|10760.2|10760.2|10732.18|10732.18|10760.2|10760.2|10732.18|10732.18|0
1664538600000|2022-09-30 11:50:00|10734.18|10734.18|10724.17|10724.17|10734.18|10734.18|10708.84|10708.84|0
1664538900000|2022-09-30 11:55:00|10723.96|10723.96|10732.11|10732.11|10734.37|10734.37|10717.31|10717.31|0
1664539200000|2022-09-30 12:00:00|10726.14|10726.14|10736.9|10736.9|10744.56|10744.56|10726.14|10726.14|0
1664539500000|2022-09-30 12:05:00|10737.1|10737.1|10734.37|10734.37|10740.96|10740.96|10731.77|10731.77|0
1664539800000|2022-09-30 12:10:00|10732.38|10732.38|10731.65|10731.65|10736.18|10736.18|10725.01|10725.01|0
1664540100000|2022-09-30 12:15:00|10730.99|10730.99|10736.34|10736.34|10742.31|10742.31|10727.24|10727.24|0
1664540400000|2022-09-30 12:20:00|10740.35|10740.35|10738.42|10738.42|10741.97|10741.97|10732.02|10732.02|0
1664540700000|2022-09-30 12:25:00|10737.75|10737.75|10780.2|10780.2|10782.19|10782.19|10726.53|10726.53|0
1664541000000|2022-09-30 12:30:00|10773.56|10773.56|10741.19|10741.19|10773.56|10773.56|10711.46|10711.46|0
1664541300000|2022-09-30 12:35:00|10742.82|10742.82|10752.75|10752.75|10761.13|10761.13|10742.82|10742.82|0
1664541600000|2022-09-30 12:40:00|10754.75|10754.75|10806.92|10806.92|10811.52|10811.52|10754.75|10754.75|0
1664541900000|2022-09-30 12:45:00|10807.13|10807.13|10785.8|10785.8|10807.47|10807.47|10785.8|10785.8|0
1664542200000|2022-09-30 12:50:00|10784.99|10784.99|10774.66|10774.66|10784.99|10784.99|10772.13|10772.13|0
1664542500000|2022-09-30 12:55:00|10775.2|10775.2|10814.41|10814.41|10814.68|10814.68|10775.2|10775.2|0
1664542800000|2022-09-30 13:00:00|10814.25|10814.25|10803.56|10803.56|10825.37|10825.37|10803.56|10803.56|0
1664543100000|2022-09-30 13:05:00|10802.89|10802.89|10802.74|10802.74|10808.48|10808.48|10797.23|10797.23|0
1664543400000|2022-09-30 13:10:00|10805|10805|10803.87|10803.87|10810.14|10810.14|10799.81|10799.81|0
1664543700000|2022-09-30 13:15:00|10804.08|10804.08|10810.54|10810.54|10811.5|10811.5|10790.99|10790.99|0
1664544000000|2022-09-30 13:20:00|10806.56|10806.56|10807.4|10807.4|10807.89|10807.89|10798.66|10798.66|0
1664544300000|2022-09-30 13:25:00|10803.41|10803.41|10790.13|10790.13|10806.28|10806.28|10784.56|10784.56|0
1664544600000|2022-09-30 13:30:00|10789.92|10789.92|10816.64|10816.64|10821.95|10821.95|10787.26|10787.26|0
1664544900000|2022-09-30 13:35:00|10817.18|10817.18|10779.56|10779.56|10817.84|10817.84|10768.22|10768.22|0
1664545200000|2022-09-30 13:40:00|10778.9|10778.9|10819.56|10819.56|10826.22|10826.22|10777.52|10777.52|0
1664545500000|2022-09-30 13:45:00|10823.54|10823.54|10832.82|10832.82|10847.53|10847.53|10823.54|10823.54|0
1664545800000|2022-09-30 13:50:00|10830.82|10830.82|10861.17|10861.17|10863.43|10863.43|10819.61|10819.61|0
1664546100000|2022-09-30 13:55:00|10861.84|10861.84|10876.04|10876.04|10880.63|10880.63|10860.9|10860.9|0
1664546400000|2022-09-30 14:00:00|10873.37|10873.37|10837.61|10837.61|10873.37|10873.37|10825.65|10825.65|0
1664546700000|2022-09-30 14:05:00|10837.07|10837.07|10841.73|10841.73|10845.05|10845.05|10812.02|10812.02|0
1664547000000|2022-09-30 14:10:00|10842.34|10842.34|10839.03|10839.03|10858.36|10858.36|10832.84|10832.84|0
1664547300000|2022-09-30 14:15:00|10839.7|10839.7|10836.26|10836.26|10843.52|10843.52|10805.02|10805.02|0
1664547600000|2022-09-30 14:20:00|10834.27|10834.27|10829.27|10829.27|10835.09|10835.09|10822.24|10822.24|0
1664547900000|2022-09-30 14:25:00|10828.67|10828.67|10841.66|10841.66|10843.65|10843.65|10823.64|10823.64|0
1664548200000|2022-09-30 14:30:00|10845.64|10845.64|10875.72|10875.72|10875.72|10875.72|10843.65|10843.65|0
1664548500000|2022-09-30 14:35:00|10875.99|10875.99|10872.84|10872.84|10892.14|10892.14|10871.25|10871.25|0
1664548800000|2022-09-30 14:40:00|10872.02|10872.02|10869.23|10869.23|10874.72|10874.72|10861.93|10861.93|0
1664549100000|2022-09-30 14:45:00|10867.24|10867.24|10860.61|10860.61|10867.74|10867.74|10849|10849|0
1664549400000|2022-09-30 14:50:00|10861.22|10861.22|10874.98|10874.98|10879.41|10879.41|10861.22|10861.22|0
1664549700000|2022-09-30 14:55:00|10875.41|10875.41|10877.23|10877.23|10877.9|10877.9|10856.81|10856.81|0
1664550000000|2022-09-30 15:00:00|10877.1|10877.1|10871.21|10871.21|10885.28|10885.28|10859.02|10859.02|0
1664550300000|2022-09-30 15:05:00|10873.2|10873.2|10893.08|10893.08|10895.19|10895.19|10869.59|10869.59|0
1664550600000|2022-09-30 15:10:00|10893.74|10893.74|10904.02|10904.02|10904.99|10904.99|10887.78|10887.78|0
1664550900000|2022-09-30 15:15:00|10903.75|10903.75|10883.93|10883.93|10904.28|10904.28|10883.93|10883.93|0
1664551200000|2022-09-30 15:20:00|10885.92|10885.92|10899.05|10899.05|10899.36|10899.36|10885.09|10885.09|0
1664551500000|2022-09-30 15:25:00|10897.06|10897.06|10869.76|10869.76|10901.21|10901.21|10869.76|10869.76|0
1664781300000|2022-10-03 07:15:00|10790.09|10790.09|10850.77|10850.77|10850.77|10850.77|10790.09|10790.09|0
1664781600000|2022-10-03 07:20:00|10848.78|10848.78|10863.24|10863.24|10876.98|10876.98|10847.45|10847.45|0
1664781900000|2022-10-03 07:25:00|10865.24|10865.24|10851.84|10851.84|10871.3|10871.3|10850.09|10850.09|0
1664782200000|2022-10-03 07:30:00|10848.5|10848.5|10798.04|10798.04|10848.98|10848.98|10790.89|10790.89|0
1664782500000|2022-10-03 07:35:00|10799.37|10799.37|10740.8|10740.8|10799.37|10799.37|10740.38|10740.38|0
1664782800000|2022-10-03 07:40:00|10740.59|10740.59|10753.74|10753.74|10762.82|10762.82|10740.59|10740.59|0
1664783100000|2022-10-03 07:45:00|10756.41|10756.41|10794.56|10794.56|10798.56|10798.56|10755.23|10755.23|0
1664783400000|2022-10-03 07:50:00|10792.55|10792.55|10768.94|10768.94|10796.53|10796.53|10766.31|10766.31|0
1664783700000|2022-10-03 07:55:00|10762.97|10762.97|10800.81|10800.81|10806.35|10806.35|10762.76|10762.76|0
1664784000000|2022-10-03 08:00:00|10796.83|10796.83|10759.13|10759.13|10796.83|10796.83|10759.13|10759.13|0
1664784300000|2022-10-03 08:05:00|10765.1|10765.1|10773.85|10773.85|10785.18|10785.18|10748|10748|0
1664784600000|2022-10-03 08:10:00|10773.24|10773.24|10803.6|10803.6|10805.59|10805.59|10770.36|10770.36|0
1664784900000|2022-10-03 08:15:00|10806.27|10806.27|10798.31|10798.31|10806.27|10806.27|10793|10793|0
1664785200000|2022-10-03 08:20:00|10796.32|10796.32|10815.92|10815.92|10815.92|10815.92|10788.41|10788.41|0
1664785500000|2022-10-03 08:25:00|10811.94|10811.94|10781.61|10781.61|10811.94|10811.94|10780.28|10780.28|0
1664785800000|2022-10-03 08:30:00|10787.58|10787.58|10779.93|10779.93|10787.58|10787.58|10770.96|10770.96|0
1664786100000|2022-10-03 08:35:00|10777.94|10777.94|10761.06|10761.06|10780.6|10780.6|10757.08|10757.08|0
1664786400000|2022-10-03 08:40:00|10765.04|10765.04|10761.24|10761.24|10767.57|10767.57|10748.17|10748.17|0
1664786700000|2022-10-03 08:45:00|10759.26|10759.26|10762.67|10762.67|10764.92|10764.92|10753.91|10753.91|0
1664787000000|2022-10-03 08:50:00|10768.64|10768.64|10781.6|10781.6|10783.59|10783.59|10765.28|10765.28|0
1664787300000|2022-10-03 08:55:00|10779.6|10779.6|10786.69|10786.69|10787.64|10787.64|10779.02|10779.02|0
1664787600000|2022-10-03 09:00:00|10786.96|10786.96|10776.59|10776.59|10788.04|10788.04|10768.62|10768.62|0
1664787900000|2022-10-03 09:05:00|10774.6|10774.6|10763.03|10763.03|10774.6|10774.6|10753.06|10753.06|0
1664788200000|2022-10-03 09:10:00|10769|10769|10788.18|10788.18|10788.84|10788.84|10769|10769|0
1664788500000|2022-10-03 09:15:00|10790.17|10790.17|10813.96|10813.96|10821.64|10821.64|10790.17|10790.17|0
1664788800000|2022-10-03 09:20:00|10813.75|10813.75|10828.73|10828.73|10833.52|10833.52|10813.75|10813.75|0
1664789100000|2022-10-03 09:25:00|10827.51|10827.51|10836.54|10836.54|10836.54|10836.54|10825.41|10825.41|0
1664789400000|2022-10-03 09:30:00|10837.21|10837.21|10830.59|10830.59|10837.21|10837.21|10826.61|10826.61|0
1664789700000|2022-10-03 09:35:00|10833.44|10833.44|10819.07|10819.07|10834.94|10834.94|10814.55|10814.55|0
1664790000000|2022-10-03 09:40:00|10817.08|10817.08|10798.34|10798.34|10817.08|10817.08|10798.34|10798.34|0
1664790300000|2022-10-03 09:45:00|10796.34|10796.34|10806.08|10806.08|10808.29|10808.29|10796.34|10796.34|0
1664790600000|2022-10-03 09:50:00|10804.09|10804.09|10813.93|10813.93|10814.6|10814.6|10800.65|10800.65|0
1664790900000|2022-10-03 09:55:00|10814.6|10814.6|10806.73|10806.73|10815.21|10815.21|10800.89|10800.89|0
1664791200000|2022-10-03 10:00:00|10808.72|10808.72|10825.19|10825.19|10827.51|10827.51|10808.72|10808.72|0
1664791500000|2022-10-03 10:05:00|10823.2|10823.2|10821.29|10821.29|10826.77|10826.77|10821.29|10821.29|0
1664791800000|2022-10-03 10:10:00|10821.56|10821.56|10842.1|10842.1|10847.47|10847.47|10821.56|10821.56|0
1664792100000|2022-10-03 10:15:00|10840.1|10840.1|10816.73|10816.73|10840.1|10840.1|10814.21|10814.21|0
1664792400000|2022-10-03 10:20:00|10814.75|10814.75|10798.82|10798.82|10814.75|10814.75|10798.82|10798.82|0
1664792700000|2022-10-03 10:25:00|10794.84|10794.84|10812.71|10812.71|10814.69|10814.69|10792.85|10792.85|0
1664793000000|2022-10-03 10:30:00|10813.25|10813.25|10803.1|10803.1|10816.22|10816.22|10798.49|10798.49|0
1664793300000|2022-10-03 10:35:00|10801.11|10801.11|10785.81|10785.81|10805.09|10805.09|10785.15|10785.15|0
1664793600000|2022-10-03 10:40:00|10779.84|10779.84|10761.51|10761.51|10781.83|10781.83|10761.51|10761.51|0
1664793900000|2022-10-03 10:45:00|10762.85|10762.85|10793.47|10793.47|10793.47|10793.47|10762.39|10762.39|0
1664794200000|2022-10-03 10:50:00|10792.86|10792.86|10776.6|10776.6|10804.07|10804.07|10776.6|10776.6|0
1664794500000|2022-10-03 10:55:00|10780.58|10780.58|10772.46|10772.46|10784.25|10784.25|10772.46|10772.46|0
1664794800000|2022-10-03 11:00:00|10771.85|10771.85|10776.8|10776.8|10777.47|10777.47|10767.43|10767.43|0
1664795100000|2022-10-03 11:05:00|10777.22|10777.22|10767.88|10767.88|10777.22|10777.22|10767.88|10767.88|0
1664795400000|2022-10-03 11:10:00|10766.85|10766.85|10758.73|10758.73|10766.85|10766.85|10755.39|10755.39|0
1664795700000|2022-10-03 11:15:00|10764.69|10764.69|10783.03|10783.03|10796.48|10796.48|10764.69|10764.69|0
1664796000000|2022-10-03 11:20:00|10782.76|10782.76|10794.18|10794.18|10795.56|10795.56|10781.05|10781.05|0
1664796300000|2022-10-03 11:25:00|10792.19|10792.19|10785.59|10785.59|10793.71|10793.71|10785.59|10785.59|0
1664796600000|2022-10-03 11:30:00|10784.93|10784.93|10783.92|10783.92|10797.07|10797.07|10783.92|10783.92|0
1664796900000|2022-10-03 11:35:00|10787.9|10787.9|10795.83|10795.83|10795.83|10795.83|10787.9|10787.9|0
1664797200000|2022-10-03 11:40:00|10797.05|10797.05|10806.48|10806.48|10811.65|10811.65|10797.05|10797.05|0
1664797500000|2022-10-03 11:45:00|10807.15|10807.15|10806.69|10806.69|10808.49|10808.49|10805.16|10805.16|0
1664797800000|2022-10-03 11:50:00|10806.02|10806.02|10807.65|10807.65|10809.64|10809.64|10801.38|10801.38|0
1664798100000|2022-10-03 11:55:00|10808.32|10808.32|10829.99|10829.99|10834.68|10834.68|10808.32|10808.32|0
1664798400000|2022-10-03 12:00:00|10829.38|10829.38|10821.49|10821.49|10829.38|10829.38|10815.53|10815.53|0
1664798700000|2022-10-03 12:05:00|10826.14|10826.14|10808.61|10808.61|10826.55|10826.55|10808.61|10808.61|0
1664799000000|2022-10-03 12:10:00|10807.28|10807.28|10799.05|10799.05|10811.16|10811.16|10797.07|10797.07|0
1664799300000|2022-10-03 12:15:00|10799.72|10799.72|10792.98|10792.98|10806.36|10806.36|10788.67|10788.67|0
1664799600000|2022-10-03 12:20:00|10794.31|10794.31|10820.32|10820.32|10829.5|10829.5|10794.31|10794.31|0
1664799900000|2022-10-03 12:25:00|10819.51|10819.51|10816.98|10816.98|10819.51|10819.51|10811.72|10811.72|0
1664800200000|2022-10-03 12:30:00|10816.44|10816.44|10825.15|10825.15|10825.76|10825.76|10808.96|10808.96|0
1664800500000|2022-10-03 12:35:00|10829.13|10829.13|10820.67|10820.67|10829.13|10829.13|10816.08|10816.08|0
1664800800000|2022-10-03 12:40:00|10818.68|10818.68|10817.43|10817.43|10827.17|10827.17|10817.43|10817.43|0
1664801100000|2022-10-03 12:45:00|10820.1|10820.1|10840.03|10840.03|10840.03|10840.03|10820.1|10820.1|0
1664801400000|2022-10-03 12:50:00|10839.76|10839.76|10855.5|10855.5|10855.5|10855.5|10839.76|10839.76|0
1664801700000|2022-10-03 12:55:00|10854.89|10854.89|10862.86|10862.86|10862.86|10862.86|10854.68|10854.68|0
1664802000000|2022-10-03 13:00:00|10863.07|10863.07|10874.1|10874.1|10887.92|10887.92|10862.46|10862.46|0
1664802300000|2022-10-03 13:05:00|10876.08|10876.08|10865.39|10865.39|10876.75|10876.75|10857.69|10857.69|0
1664802600000|2022-10-03 13:10:00|10864.78|10864.78|10872.03|10872.03|10872.7|10872.7|10864.78|10864.78|0
1664802900000|2022-10-03 13:15:00|10870.04|10870.04|10878.07|10878.07|10878.07|10878.07|10866.06|10866.06|0
1664803200000|2022-10-03 13:20:00|10880.05|10880.05|10878.55|10878.55|10886.69|10886.69|10875.89|10875.89|0
1664803500000|2022-10-03 13:25:00|10874.57|10874.57|10864.17|10864.17|10875.24|10875.24|10863.25|10863.25|0
1664803800000|2022-10-03 13:30:00|10862.84|10862.84|10849.05|10849.05|10873.89|10873.89|10844.02|10844.02|0
1664804100000|2022-10-03 13:35:00|10847.71|10847.71|10872.74|10872.74|10874.99|10874.99|10842.96|10842.96|0
1664804400000|2022-10-03 13:40:00|10872.07|10872.07|10911.47|10911.47|10911.47|10911.47|10858.18|10858.18|0
1664804700000|2022-10-03 13:45:00|10917.43|10917.43|10946.97|10946.97|10962.39|10962.39|10917.43|10917.43|0
1664805000000|2022-10-03 13:50:00|10944.98|10944.98|10935.63|10935.63|10948.57|10948.57|10928.82|10928.82|0
1664805300000|2022-10-03 13:55:00|10936.84|10936.84|10937.71|10937.71|10948.92|10948.92|10936.38|10936.38|0
1664805600000|2022-10-03 14:00:00|10940.26|10940.26|10984.25|10984.25|10999.03|10999.03|10940.26|10940.26|0
1664805900000|2022-10-03 14:05:00|10983.83|10983.83|11001.4|11001.4|11001.4|11001.4|10981.04|10981.04|0
1664806200000|2022-10-03 14:10:00|10997.42|10997.42|10995.59|10995.59|11010.06|11010.06|10994.93|10994.93|0
1664806500000|2022-10-03 14:15:00|10995.32|10995.32|10979.2|10979.2|10995.86|10995.86|10959.58|10959.58|0
1664806800000|2022-10-03 14:20:00|10979.82|10979.82|10987.71|10987.71|10990.32|10990.32|10974.61|10974.61|0
1664807100000|2022-10-03 14:25:00|10983.74|10983.74|10991.31|10991.31|11002.55|11002.55|10980.33|10980.33|0
1664807400000|2022-10-03 14:30:00|10991.98|10991.98|10997.6|10997.6|11005.66|11005.66|10981.13|10981.13|0
1664807700000|2022-10-03 14:35:00|10999.07|10999.07|11004.45|11004.45|11018.03|11018.03|10999.07|10999.07|0
1664808000000|2022-10-03 14:40:00|11007.79|11007.79|11005.35|11005.35|11015.51|11015.51|10992.76|10992.76|0
1664808300000|2022-10-03 14:45:00|11004.68|11004.68|11012.83|11012.83|11017.18|11017.18|11001.8|11001.8|0
1664808600000|2022-10-03 14:50:00|11008.85|11008.85|11007.65|11007.65|11008.85|11008.85|10996.13|10996.13|0
1664808900000|2022-10-03 14:55:00|11005.66|11005.66|11025.28|11025.28|11030.18|11030.18|11004.32|11004.32|0
1664809200000|2022-10-03 15:00:00|11023.28|11023.28|11020.81|11020.81|11024.28|11024.28|11011.31|11011.31|0
1664809500000|2022-10-03 15:05:00|11021.48|11021.48|11030.32|11030.32|11033.93|11033.93|11018.04|11018.04|0
1664809800000|2022-10-03 15:10:00|11030.73|11030.73|11021.97|11021.97|11036.28|11036.28|11013.74|11013.74|0
1664810100000|2022-10-03 15:15:00|11021.36|11021.36|11040.64|11040.64|11044.18|11044.18|11018.03|11018.03|0
1664810400000|2022-10-03 15:20:00|11038.66|11038.66|11044.05|11044.05|11044.05|11044.05|11034.38|11034.38|0
1664810700000|2022-10-03 15:25:00|11044.26|11044.26|11043.89|11043.89|11046.85|11046.85|11036.7|11036.7|0
1664867700000|2022-10-04 07:15:00|11266.07|11266.07|11309.03|11309.03|11318.55|11318.55|11261.41|11261.41|0
1664868000000|2022-10-04 07:20:00|11313.01|11313.01|11361.42|11361.42|11361.42|11361.42|11313.01|11313.01|0
1664868300000|2022-10-04 07:25:00|11363.41|11363.41|11330.19|11330.19|11363.41|11363.41|11314.89|11314.89|0
1664868600000|2022-10-04 07:30:00|11329.38|11329.38|11343.1|11343.1|11358.44|11358.44|11327.39|11327.39|0
1664868900000|2022-10-04 07:35:00|11345.09|11345.09|11335.41|11335.41|11350.03|11350.03|11331.14|11331.14|0
1664869200000|2022-10-04 07:40:00|11335.62|11335.62|11310.19|11310.19|11338.58|11338.58|11300.22|11300.22|0
1664869500000|2022-10-04 07:45:00|11310.8|11310.8|11328.2|11328.2|11335.91|11335.91|11310.8|11310.8|0
1664869800000|2022-10-04 07:50:00|11330.19|11330.19|11321.01|11321.01|11332.45|11332.45|11319.67|11319.67|0
1664870100000|2022-10-04 07:55:00|11315.04|11315.04|11332.3|11332.3|11332.3|11332.3|11312.17|11312.17|0
1664870400000|2022-10-04 08:00:00|11331.76|11331.76|11332.15|11332.15|11350.05|11350.05|11330.95|11330.95|0
1664870700000|2022-10-04 08:05:00|11330.16|11330.16|11341.7|11341.7|11344.99|11344.99|11328.4|11328.4|0
1664871000000|2022-10-04 08:10:00|11339.71|11339.71|11336.27|11336.27|11343.95|11343.95|11327.78|11327.78|0
1664871300000|2022-10-04 08:15:00|11338.26|11338.26|11337.25|11337.25|11345.35|11345.35|11330.3|11330.3|0
1664871600000|2022-10-04 08:20:00|11336.98|11336.98|11351.2|11351.2|11361.15|11361.15|11336.03|11336.03|0
1664871900000|2022-10-04 08:25:00|11353.19|11353.19|11358.13|11358.13|11359.12|11359.12|11345.84|11345.84|0
1664872200000|2022-10-04 08:30:00|11359.16|11359.16|11367.24|11367.24|11374.63|11374.63|11358.1|11358.1|0
1664872500000|2022-10-04 08:35:00|11367.45|11367.45|11389.12|11389.12|11392.65|11392.65|11367.45|11367.45|0
1664872800000|2022-10-04 08:40:00|11397.08|11397.08|11397.96|11397.96|11405.68|11405.68|11393.07|11393.07|0
1664873100000|2022-10-04 08:45:00|11395.97|11395.97|11386.38|11386.38|11405.15|11405.15|11386.38|11386.38|0
1664873400000|2022-10-04 08:50:00|11385.05|11385.05|11382.26|11382.26|11385.67|11385.67|11375.63|11375.63|0
1664873700000|2022-10-04 08:55:00|11382.8|11382.8|11393.78|11393.78|11393.78|11393.78|11381.89|11381.89|0
1664874000000|2022-10-04 09:00:00|11394.99|11394.99|11392.43|11392.43|11399.01|11399.01|11384.88|11384.88|0
1664874300000|2022-10-04 09:05:00|11387.76|11387.76|11391.64|11391.64|11394.51|11394.51|11383.11|11383.11|0
1664874600000|2022-10-04 09:10:00|11390.56|11390.56|11371.24|11371.24|11391.87|11391.87|11362.57|11362.57|0
1664874900000|2022-10-04 09:15:00|11372.45|11372.45|11371.95|11371.95|11376.89|11376.89|11366.53|11366.53|0
1664875200000|2022-10-04 09:20:00|11367.97|11367.97|11368.81|11368.81|11370.8|11370.8|11360.02|11360.02|0
1664875500000|2022-10-04 09:25:00|11370.15|11370.15|11395.64|11395.64|11397.63|11397.63|11369.94|11369.94|0
1664875800000|2022-10-04 09:30:00|11397.13|11397.13|11384.3|11384.3|11397.55|11397.55|11382.35|11382.35|0
1664876100000|2022-10-04 09:35:00|11384.5|11384.5|11395.42|11395.42|11396.01|11396.01|11384.5|11384.5|0
1664876400000|2022-10-04 09:40:00|11395.21|11395.21|11399.81|11399.81|11399.81|11399.81|11395|11395|0
1664876700000|2022-10-04 09:45:00|11401.03|11401.03|11403.2|11403.2|11403.2|11403.2|11393.16|11393.16|0
1664877000000|2022-10-04 09:50:00|11403.86|11403.86|11407.46|11407.46|11410.66|11410.66|11403.2|11403.2|0
1664877300000|2022-10-04 09:55:00|11407.25|11407.25|11393.3|11393.3|11407.46|11407.46|11389.83|11389.83|0
1664877600000|2022-10-04 10:00:00|11393.09|11393.09|11377.65|11377.65|11393.09|11393.09|11377.04|11377.04|0
1664877900000|2022-10-04 10:05:00|11373.67|11373.67|11391.14|11391.14|11391.14|11391.14|11360.95|11360.95|0
1664878200000|2022-10-04 10:10:00|11392.97|11392.97|11400.1|11400.1|11405.81|11405.81|11392.97|11392.97|0
1664878500000|2022-10-04 10:15:00|11401.43|11401.43|11414.56|11414.56|11414.56|11414.56|11401.43|11401.43|0
1664878800000|2022-10-04 10:20:00|11416.38|11416.38|11411.07|11411.07|11416.38|11416.38|11403.88|11403.88|0
1664879100000|2022-10-04 10:25:00|11415.05|11415.05|11414.41|11414.41|11417.05|11417.05|11411.07|11411.07|0
1664879400000|2022-10-04 10:30:00|11417.08|11417.08|11420.64|11420.64|11424.68|11424.68|11417.08|11417.08|0
1664879700000|2022-10-04 10:35:00|11421.25|11421.25|11414.56|11414.56|11421.25|11421.25|11409.91|11409.91|0
1664880000000|2022-10-04 10:40:00|11416.56|11416.56|11420.31|11420.31|11422.84|11422.84|11416.56|11416.56|0
1664880300000|2022-10-04 10:45:00|11420.98|11420.98|11419.26|11419.26|11421.09|11421.09|11412.64|11412.64|0
1664880600000|2022-10-04 10:50:00|11418.45|11418.45|11403.23|11403.23|11421.14|11421.14|11403.23|11403.23|0
1664880900000|2022-10-04 10:55:00|11405.22|11405.22|11393.32|11393.32|11405.22|11405.22|11393.31|11393.31|0
1664881200000|2022-10-04 11:00:00|11391.33|11391.33|11397.99|11397.99|11397.99|11397.99|11382.03|11382.03|0
1664881500000|2022-10-04 11:05:00|11396|11396|11397.07|11397.07|11397.07|11397.07|11389.77|11389.77|0
1664881800000|2022-10-04 11:10:00|11397.34|11397.34|11393.29|11393.29|11402.29|11402.29|11391.9|11391.9|0
1664882100000|2022-10-04 11:15:00|11391.59|11391.59|11396.21|11396.21|11400.03|11400.03|11386.72|11386.72|0
1664882400000|2022-10-04 11:20:00|11397.29|11397.29|11382.06|11382.06|11397.96|11397.96|11381.25|11381.25|0
1664882700000|2022-10-04 11:25:00|11381.45|11381.45|11383.34|11383.34|11389.14|11389.14|11373.69|11373.69|0
1664883000000|2022-10-04 11:30:00|11383.55|11383.55|11400.57|11400.57|11400.69|11400.69|11383.55|11383.55|0
1664883300000|2022-10-04 11:35:00|11398.58|11398.58|11392.99|11392.99|11398.58|11398.58|11388.09|11388.09|0
1664883600000|2022-10-04 11:40:00|11391.66|11391.66|11409.56|11409.56|11409.56|11409.56|11390.44|11390.44|0
1664883900000|2022-10-04 11:45:00|11412.23|11412.23|11413.48|11413.48|11413.57|11413.57|11404.19|11404.19|0
1664884200000|2022-10-04 11:50:00|11414.15|11414.15|11418|11418|11419.33|11419.33|11409.83|11409.83|0
1664884500000|2022-10-04 11:55:00|11419.99|11419.99|11432.19|11432.19|11432.19|11432.19|11418.81|11418.81|0
1664884800000|2022-10-04 12:00:00|11432.81|11432.81|11430.91|11430.91|11441.86|11441.86|11430.91|11430.91|0
1664885100000|2022-10-04 12:05:00|11430.37|11430.37|11423.18|11423.18|11432.63|11432.63|11419.97|11419.97|0
1664885400000|2022-10-04 12:10:00|11421.18|11421.18|11414.26|11414.26|11421.18|11421.18|11413.99|11413.99|0
1664885700000|2022-10-04 12:15:00|11413.6|11413.6|11410.31|11410.31|11418.94|11418.94|11410.31|11410.31|0
1664886000000|2022-10-04 12:20:00|11406.33|11406.33|11386.33|11386.33|11406.33|11406.33|11385.3|11385.3|0
1664886300000|2022-10-04 12:25:00|11388.33|11388.33|11399.04|11399.04|11400.24|11400.24|11388.33|11388.33|0
1664886600000|2022-10-04 12:30:00|11397.7|11397.7|11397|11397|11398.78|11398.78|11385.48|11385.48|0
1664886900000|2022-10-04 12:35:00|11400.98|11400.98|11406.01|11406.01|11411.98|11411.98|11399.76|11399.76|0
1664887200000|2022-10-04 12:40:00|11407.35|11407.35|11417.97|11417.97|11423.67|11423.67|11407.35|11407.35|0
1664887500000|2022-10-04 12:45:00|11413.99|11413.99|11410.88|11410.88|11415.71|11415.71|11410.88|11410.88|0
1664887800000|2022-10-04 12:50:00|11411.48|11411.48|11422.69|11422.69|11423.36|11423.36|11410.15|11410.15|0
1664888100000|2022-10-04 12:55:00|11420.7|11420.7|11403.63|11403.63|11422.59|11422.59|11403.63|11403.63|0
1664888400000|2022-10-04 13:00:00|11403.84|11403.84|11411.68|11411.68|11413.19|11413.19|11403.43|11403.43|0
1664888700000|2022-10-04 13:05:00|11410.6|11410.6|11402.99|11402.99|11410.6|11410.6|11401|11401|0
1664889000000|2022-10-04 13:10:00|11399.01|11399.01|11413.27|11413.27|11413.27|11413.27|11399.01|11399.01|0
1664889300000|2022-10-04 13:15:00|11412.66|11412.66|11414.29|11414.29|11417.4|11417.4|11409.33|11409.33|0
1664889600000|2022-10-04 13:20:00|11412.96|11412.96|11389.56|11389.56|11412.96|11412.96|11380.01|11380.01|0
1664889900000|2022-10-04 13:25:00|11387.57|11387.57|11397.41|11397.41|11398.75|11398.75|11386.52|11386.52|0
1664890200000|2022-10-04 13:30:00|11399.3|11399.3|11393.24|11393.24|11423.34|11423.34|11387.27|11387.27|0
1664890500000|2022-10-04 13:35:00|11394.58|11394.58|11387.87|11387.87|11397.81|11397.81|11384.68|11384.68|0
1664890800000|2022-10-04 13:40:00|11391.85|11391.85|11358.87|11358.87|11395.62|11395.62|11354.18|11354.18|0
1664891100000|2022-10-04 13:45:00|11356.88|11356.88|11383.2|11383.2|11387.46|11387.46|11356.88|11356.88|0
1664891400000|2022-10-04 13:50:00|11383.86|11383.86|11374.3|11374.3|11398.41|11398.41|11370.6|11370.6|0
1664891700000|2022-10-04 13:55:00|11372.32|11372.32|11384.85|11384.85|11385.52|11385.52|11367.54|11367.54|0
1664892000000|2022-10-04 14:00:00|11385.66|11385.66|11384.38|11384.38|11410.57|11410.57|11384.38|11384.38|0
1664892300000|2022-10-04 14:05:00|11388.36|11388.36|11369.35|11369.35|11389.01|11389.01|11357.78|11357.78|0
1664892600000|2022-10-04 14:10:00|11368.71|11368.71|11377.76|11377.76|11383.53|11383.53|11367.1|11367.1|0
1664892900000|2022-10-04 14:15:00|11377.15|11377.15|11380.01|11380.01|11393.04|11393.04|11375.72|11375.72|0
1664893200000|2022-10-04 14:20:00|11379.8|11379.8|11369.38|11369.38|11379.8|11379.8|11359.42|11359.42|0
1664893500000|2022-10-04 14:25:00|11363.41|11363.41|11360.89|11360.89|11378.21|11378.21|11360.89|11360.89|0
1664893800000|2022-10-04 14:30:00|11360.47|11360.47|11376.98|11376.98|11382.58|11382.58|11360.27|11360.27|0
1664894100000|2022-10-04 14:35:00|11380.96|11380.96|11390.61|11390.61|11395.27|11395.27|11380.96|11380.96|0
1664894400000|2022-10-04 14:40:00|11386.63|11386.63|11392.56|11392.56|11408.56|11408.56|11381.99|11381.99|0
1664894700000|2022-10-04 14:45:00|11390.58|11390.58|11389.89|11389.89|11400.94|11400.94|11389.89|11389.89|0
1664895000000|2022-10-04 14:50:00|11391.87|11391.87|11382.82|11382.82|11394.53|11394.53|11375.15|11375.15|0
1664895300000|2022-10-04 14:55:00|11380.83|11380.83|11400.14|11400.14|11402.27|11402.27|11380.83|11380.83|0
1664895600000|2022-10-04 15:00:00|11404.12|11404.12|11400.2|11400.2|11406.49|11406.49|11394.15|11394.15|0
1664895900000|2022-10-04 15:05:00|11401.54|11401.54|11414.35|11414.35|11414.35|11414.35|11400.87|11400.87|0
1664896200000|2022-10-04 15:10:00|11412.36|11412.36|11403.82|11403.82|11413.02|11413.02|11402.76|11402.76|0
1664896500000|2022-10-04 15:15:00|11401.83|11401.83|11412.61|11412.61|11412.74|11412.74|11400.62|11400.62|0
1664896800000|2022-10-04 15:20:00|11410.62|11410.62|11426.04|11426.04|11426.04|11426.04|11410.62|11410.62|0
1664897100000|2022-10-04 15:25:00|11425.37|11425.37|11439.42|11439.42|11439.42|11439.42|11425.37|11425.37|0
1664954100000|2022-10-05 07:15:00|11383.11|11383.11|11367.51|11367.51|11385.1|11385.1|11359.55|11359.55|0
1664954400000|2022-10-05 07:20:00|11357.56|11357.56|11331.58|11331.58|11357.56|11357.56|11327.58|11327.58|0
1664954700000|2022-10-05 07:25:00|11331.99|11331.99|11365.49|11365.49|11371.58|11371.58|11331.99|11331.99|0
1664955000000|2022-10-05 07:30:00|11366.16|11366.16|11392.77|11392.77|11402.74|11402.74|11366.16|11366.16|0
1664955300000|2022-10-05 07:35:00|11392.15|11392.15|11403.34|11403.34|11416.78|11416.78|11389.48|11389.48|0
1664955600000|2022-10-05 07:40:00|11405.34|11405.34|11419.53|11419.53|11419.53|11419.53|11403.51|11403.51|0
1664955900000|2022-10-05 07:45:00|11421.53|11421.53|11415.39|11415.39|11421.53|11421.53|11390.11|11390.11|0
1664956200000|2022-10-05 07:50:00|11412.07|11412.07|11406.16|11406.16|11412.75|11412.75|11398.83|11398.83|0
1664956500000|2022-10-05 07:55:00|11408.15|11408.15|11383.14|11383.14|11410.78|11410.78|11383.14|11383.14|0
1664956800000|2022-10-05 08:00:00|11381.14|11381.14|11380.05|11380.05|11382.1|11382.1|11373.7|11373.7|0
1664957100000|2022-10-05 08:05:00|11378.72|11378.72|11346.24|11346.24|11378.72|11378.72|11344.25|11344.25|0
1664957400000|2022-10-05 08:10:00|11346.65|11346.65|11310.33|11310.33|11348.64|11348.64|11308.99|11308.99|0
1664957700000|2022-10-05 08:15:00|11309.72|11309.72|11289.89|11289.89|11316.38|11316.38|11287.9|11287.9|0
1664958000000|2022-10-05 08:20:00|11287.9|11287.9|11272.24|11272.24|11287.9|11287.9|11269.6|11269.6|0
1664958300000|2022-10-05 08:25:00|11269.57|11269.57|11257.99|11257.99|11273.55|11273.55|11257.99|11257.99|0
1664958600000|2022-10-05 08:30:00|11263.96|11263.96|11264.64|11264.64|11265.78|11265.78|11259.83|11259.83|0
1664958900000|2022-10-05 08:35:00|11270.61|11270.61|11285|11285|11285.27|11285.27|11269.27|11269.27|0
1664959200000|2022-10-05 08:40:00|11288.97|11288.97|11280.61|11280.61|11288.97|11288.97|11272.04|11272.04|0
1664959500000|2022-10-05 08:45:00|11280.82|11280.82|11288.89|11288.89|11290.88|11290.88|11274.84|11274.84|0
1664959800000|2022-10-05 08:50:00|11290.1|11290.1|11291.54|11291.54|11300.78|11300.78|11290.1|11290.1|0
1664960100000|2022-10-05 08:55:00|11289.55|11289.55|11282.18|11282.18|11290.65|11290.65|11282.18|11282.18|0
1664960400000|2022-10-05 09:00:00|11281.51|11281.51|11306.33|11306.33|11316.88|11316.88|11278.88|11278.88|0
1664960700000|2022-10-05 09:05:00|11304.99|11304.99|11314.93|11314.93|11314.93|11314.93|11295.08|11295.08|0
1664961000000|2022-10-05 09:10:00|11318.91|11318.91|11330.48|11330.48|11330.75|11330.75|11316.12|11316.12|0
1664961300000|2022-10-05 09:15:00|11328.49|11328.49|11336.28|11336.28|11336.28|11336.28|11327.83|11327.83|0
1664961600000|2022-10-05 09:20:00|11340.26|11340.26|11351.72|11351.72|11351.72|11351.72|11331.82|11331.82|0
1664961900000|2022-10-05 09:25:00|11351.1|11351.1|11353.25|11353.25|11354.3|11354.3|11346.34|11346.34|0
1664962200000|2022-10-05 09:30:00|11352.71|11352.71|11348.25|11348.25|11362.16|11362.16|11348.25|11348.25|0
1664962500000|2022-10-05 09:35:00|11348.52|11348.52|11337.2|11337.2|11348.52|11348.52|11337.2|11337.2|0
1664962800000|2022-10-05 09:40:00|11333.22|11333.22|11302.24|11302.24|11333.22|11333.22|11302.24|11302.24|0
1664963100000|2022-10-05 09:45:00|11300.25|11300.25|11305.69|11305.69|11305.69|11305.69|11291.08|11291.08|0
1664963400000|2022-10-05 09:50:00|11305.02|11305.02|11280.58|11280.58|11305.02|11305.02|11276.6|11276.6|0
1664963700000|2022-10-05 09:55:00|11282.57|11282.57|11290.66|11290.66|11294.64|11294.64|11282.36|11282.36|0
1664964000000|2022-10-05 10:00:00|11290.25|11290.25|11300.71|11300.71|11300.71|11300.71|11286.37|11286.37|0
1664964300000|2022-10-05 10:05:00|11301.32|11301.32|11288.25|11288.25|11303.01|11303.01|11288.25|11288.25|0
1664964600000|2022-10-05 10:10:00|11290.25|11290.25|11301.06|11301.06|11302.39|11302.39|11287.58|11287.58|0
1664964900000|2022-10-05 10:15:00|11301.72|11301.72|11298.58|11298.58|11301.72|11301.72|11298.58|11298.58|0
1664965200000|2022-10-05 10:20:00|11296.59|11296.59|11301.45|11301.45|11301.45|11301.45|11287.3|11287.3|0
1664965500000|2022-10-05 10:25:00|11302.11|11302.11|11325.36|11325.36|11325.36|11325.36|11302.11|11302.11|0
1664965800000|2022-10-05 10:30:00|11325.97|11325.97|11334.52|11334.52|11342.47|11342.47|11325.97|11325.97|0
1664966100000|2022-10-05 10:35:00|11333.9|11333.9|11316.19|11316.19|11333.9|11333.9|11312.57|11312.57|0
1664966400000|2022-10-05 10:40:00|11320.17|11320.17|11320.18|11320.18|11323.49|11323.49|11320.17|11320.17|0
1664966700000|2022-10-05 10:45:00|11316.2|11316.2|11329.26|11329.26|11329.26|11329.26|11315.79|11315.79|0
1664967000000|2022-10-05 10:50:00|11333.24|11333.24|11331.22|11331.22|11333.42|11333.42|11331.22|11331.22|0
1664967300000|2022-10-05 10:55:00|11331.89|11331.89|11352.09|11352.09|11354.07|11354.07|11331.89|11331.89|0
1664967600000|2022-10-05 11:00:00|11352.3|11352.3|11344.29|11344.29|11352.7|11352.7|11337.27|11337.27|0
1664967900000|2022-10-05 11:05:00|11343.62|11343.62|11345.11|11345.11|11345.51|11345.51|11341.64|11341.64|0
1664968200000|2022-10-05 11:10:00|11346.18|11346.18|11327.18|11327.18|11348.17|11348.17|11326.51|11326.51|0
1664968500000|2022-10-05 11:15:00|11329.17|11329.17|11333|11333|11335.52|11335.52|11327.56|11327.56|0
1664968800000|2022-10-05 11:20:00|11332.46|11332.46|11336.66|11336.66|11342.88|11342.88|11332.46|11332.46|0
1664969100000|2022-10-05 11:25:00|11335.99|11335.99|11343.96|11343.96|11345.95|11345.95|11335.99|11335.99|0
1664969400000|2022-10-05 11:30:00|11347.77|11347.77|11343.04|11343.04|11357.03|11357.03|11343.04|11343.04|0
1664969700000|2022-10-05 11:35:00|11343.25|11343.25|11315.52|11315.52|11344.58|11344.58|11313.53|11313.53|0
1664970000000|2022-10-05 11:40:00|11316.15|11316.15|11326.78|11326.78|11338.02|11338.02|11308.38|11308.38|0
1664970300000|2022-10-05 11:45:00|11328.77|11328.77|11324.27|11324.27|11332.75|11332.75|11322.11|11322.11|0
1664970600000|2022-10-05 11:50:00|11323.61|11323.61|11315.23|11315.23|11323.61|11323.61|11315.23|11315.23|0
1664970900000|2022-10-05 11:55:00|11313.68|11313.68|11320.7|11320.7|11320.7|11320.7|11312.32|11312.32|0
1664971200000|2022-10-05 12:00:00|11316.73|11316.73|11321.53|11321.53|11321.53|11321.53|11316.73|11316.73|0
1664971500000|2022-10-05 12:05:00|11322.2|11322.2|11319.59|11319.59|11324.19|11324.19|11313.61|11313.61|0
1664971800000|2022-10-05 12:10:00|11319.32|11319.32|11354.88|11354.88|11354.88|11354.88|11317.34|11317.34|0
1664972100000|2022-10-05 12:15:00|11354.21|11354.21|11347.12|11347.12|11354.21|11354.21|11338.65|11338.65|0
1664972400000|2022-10-05 12:20:00|11344.45|11344.45|11345.08|11345.08|11348.43|11348.43|11342.19|11342.19|0
1664972700000|2022-10-05 12:25:00|11344.87|11344.87|11347.29|11347.29|11347.29|11347.29|11329.85|11329.85|0
1664973000000|2022-10-05 12:30:00|11348.1|11348.1|11361.43|11361.43|11365.28|11365.28|11348.1|11348.1|0
1664973300000|2022-10-05 12:35:00|11363.42|11363.42|11348.97|11348.97|11363.42|11363.42|11348.97|11348.97|0
1664973600000|2022-10-05 12:40:00|11342.98|11342.98|11327.72|11327.72|11342.98|11342.98|11327.72|11327.72|0
1664973900000|2022-10-05 12:45:00|11325.73|11325.73|11323.1|11323.1|11328.54|11328.54|11309.31|11309.31|0
1664974200000|2022-10-05 12:50:00|11321.1|11321.1|11320.31|11320.31|11328.3|11328.3|11316.79|11316.79|0
1664974500000|2022-10-05 12:55:00|11320.52|11320.52|11327.63|11327.63|11332.72|11332.72|11309.45|11309.45|0
1664974800000|2022-10-05 13:00:00|11327.02|11327.02|11315.47|11315.47|11327.02|11327.02|11315.47|11315.47|0
1664975100000|2022-10-05 13:05:00|11315.9|11315.9|11290.94|11290.94|11315.9|11315.9|11290.94|11290.94|0
1664975400000|2022-10-05 13:10:00|11291.48|11291.48|11290.05|11290.05|11299.1|11299.1|11290.05|11290.05|0
1664975700000|2022-10-05 13:15:00|11284.09|11284.09|11274.22|11274.22|11286.76|11286.76|11274.01|11274.01|0
1664976000000|2022-10-05 13:20:00|11278.8|11278.8|11270.58|11270.58|11278.8|11278.8|11269.91|11269.91|0
1664976300000|2022-10-05 13:25:00|11272.57|11272.57|11295.75|11295.75|11295.75|11295.75|11272.57|11272.57|0
1664976600000|2022-10-05 13:30:00|11296.35|11296.35|11306.37|11306.37|11318.58|11318.58|11286.78|11286.78|0
1664976900000|2022-10-05 13:35:00|11307.03|11307.03|11281.13|11281.13|11327.25|11327.25|11279.14|11279.14|0
1664977200000|2022-10-05 13:40:00|11285.11|11285.11|11277.61|11277.61|11291.71|11291.71|11273.62|11273.62|0
1664977500000|2022-10-05 13:45:00|11275.79|11275.79|11292.39|11292.39|11305.57|11305.57|11275.79|11275.79|0
1664977800000|2022-10-05 13:50:00|11288.42|11288.42|11282.49|11282.49|11293.39|11293.39|11275.25|11275.25|0
1664978100000|2022-10-05 13:55:00|11285.09|11285.09|11298.74|11298.74|11298.74|11298.74|11282.76|11282.76|0
1664978400000|2022-10-05 14:00:00|11296.75|11296.75|11284.81|11284.81|11303.59|11303.59|11275.75|11275.75|0
1664978700000|2022-10-05 14:05:00|11283.47|11283.47|11288.47|11288.47|11288.47|11288.47|11276.67|11276.67|0
1664979000000|2022-10-05 14:10:00|11290.46|11290.46|11279.69|11279.69|11292.2|11292.2|11279.48|11279.48|0
1664979300000|2022-10-05 14:15:00|11280.11|11280.11|11269.13|11269.13|11287.97|11287.97|11269.13|11269.13|0
1664979600000|2022-10-05 14:20:00|11271.11|11271.11|11275.75|11275.75|11275.75|11275.75|11266.14|11266.14|0
1664979900000|2022-10-05 14:25:00|11276.37|11276.37|11271.44|11271.44|11284.65|11284.65|11271.44|11271.44|0
1664980200000|2022-10-05 14:30:00|11270.83|11270.83|11248.9|11248.9|11273.35|11273.35|11248.9|11248.9|0
1664980500000|2022-10-05 14:35:00|11248.23|11248.23|11274.65|11274.65|11274.65|11274.65|11247.28|11247.28|0
1664980800000|2022-10-05 14:40:00|11277.32|11277.32|11265.23|11265.23|11286.81|11286.81|11265.23|11265.23|0
1664981100000|2022-10-05 14:45:00|11263.9|11263.9|11276.17|11276.17|11279.15|11279.15|11263.9|11263.9|0
1664981400000|2022-10-05 14:50:00|11278.16|11278.16|11268.82|11268.82|11281|11281|11265.1|11265.1|0
1664981700000|2022-10-05 14:55:00|11266.83|11266.83|11243.83|11243.83|11266.83|11266.83|11241.46|11241.46|0
1664982000000|2022-10-05 15:00:00|11244.03|11244.03|11257.35|11257.35|11261.95|11261.95|11242.04|11242.04|0
1664982300000|2022-10-05 15:05:00|11256.69|11256.69|11247.48|11247.48|11256.69|11256.69|11242.19|11242.19|0
1664982600000|2022-10-05 15:10:00|11248.09|11248.09|11249.18|11249.18|11257.82|11257.82|11241.91|11241.91|0
1664982900000|2022-10-05 15:15:00|11252.21|11252.21|11270.19|11270.19|11270.19|11270.19|11252.21|11252.21|0
1664983200000|2022-10-05 15:20:00|11272.18|11272.18|11251.21|11251.21|11272.18|11272.18|11251.21|11251.21|0
1664983500000|2022-10-05 15:25:00|11249.22|11249.22|11256.89|11256.89|11257.97|11257.97|11248.19|11248.19|0
1665040500000|2022-10-06 07:15:00|11376.27|11376.27|11326.62|11326.62|11376.27|11376.27|11326.62|11326.62|0
1665040800000|2022-10-06 07:20:00|11327.96|11327.96|11318.68|11318.68|11327.96|11327.96|11318.68|11318.68|0
1665041100000|2022-10-06 07:25:00|11320.01|11320.01|11331.63|11331.63|11337.61|11337.61|11311.07|11311.07|0
1665041400000|2022-10-06 07:30:00|11333.62|11333.62|11291.6|11291.6|11333.62|11333.62|11280.35|11280.35|0
1665041700000|2022-10-06 07:35:00|11292.94|11292.94|11288.13|11288.13|11298.9|11298.9|11280.59|11280.59|0
1665042000000|2022-10-06 07:40:00|11284.15|11284.15|11295.07|11295.07|11304.09|11304.09|11284.15|11284.15|0
1665042300000|2022-10-06 07:45:00|11289.84|11289.84|11299.26|11299.26|11299.51|11299.51|11284.12|11284.12|0
1665042600000|2022-10-06 07:50:00|11298.84|11298.84|11295.96|11295.96|11307.68|11307.68|11292.39|11292.39|0
1665042900000|2022-10-06 07:55:00|11297.96|11297.96|11306.17|11306.17|11306.17|11306.17|11296.22|11296.22|0
1665043200000|2022-10-06 08:00:00|11302.19|11302.19|11309.49|11309.49|11315.46|11315.46|11296.22|11296.22|0
1665043500000|2022-10-06 08:05:00|11311.48|11311.48|11311.83|11311.83|11319.66|11319.66|11309.49|11309.49|0
1665043800000|2022-10-06 08:10:00|11311.19|11311.19|11293.08|11293.08|11311.19|11311.19|11280.94|11280.94|0
1665044100000|2022-10-06 08:15:00|11287.11|11287.11|11292.42|11292.42|11306.37|11306.37|11287.11|11287.11|0
1665044400000|2022-10-06 08:20:00|11282.48|11282.48|11269.91|11269.91|11282.48|11282.48|11268.62|11268.62|0
1665044700000|2022-10-06 08:25:00|11263.94|11263.94|11260.8|11260.8|11266.14|11266.14|11260.8|11260.8|0
1665045000000|2022-10-06 08:30:00|11258.81|11258.81|11261.3|11261.3|11261.71|11261.71|11251.76|11251.76|0
1665045300000|2022-10-06 08:35:00|11267.26|11267.26|11265.58|11265.58|11277.21|11277.21|11261.61|11261.61|0
1665045600000|2022-10-06 08:40:00|11265.31|11265.31|11263.62|11263.62|11269.29|11269.29|11259.35|11259.35|0
1665045900000|2022-10-06 08:45:00|11265.61|11265.61|11280.35|11280.35|11282.34|11282.34|11265.61|11265.61|0
1665046200000|2022-10-06 08:50:00|11282.34|11282.34|11294.3|11294.3|11296.94|11296.94|11282.34|11282.34|0
1665046500000|2022-10-06 08:55:00|11293.69|11293.69|11308.49|11308.49|11309.82|11309.82|11293.69|11293.69|0
1665046800000|2022-10-06 09:00:00|11310.48|11310.48|11310.35|11310.35|11318.4|11318.4|11306.37|11306.37|0
1665047100000|2022-10-06 09:05:00|11309.01|11309.01|11317.15|11317.15|11317.15|11317.15|11308.34|11308.34|0
1665047400000|2022-10-06 09:10:00|11317.79|11317.79|11322.73|11322.73|11324.72|11324.72|11316.76|11316.76|0
1665047700000|2022-10-06 09:15:00|11322.07|11322.07|11321.23|11321.23|11322.07|11322.07|11311.06|11311.06|0
1665048000000|2022-10-06 09:20:00|11325.21|11325.21|11319.21|11319.21|11325.21|11325.21|11315.26|11315.26|0
1665048300000|2022-10-06 09:25:00|11321.2|11321.2|11319.21|11319.21|11321.2|11321.2|11319.21|11319.21|0
1665048600000|2022-10-06 09:30:00|11317.23|11317.23|11331.8|11331.8|11331.8|11331.8|11317.23|11317.23|0
1665048900000|2022-10-06 09:35:00|11333.79|11333.79|11337.48|11337.48|11337.48|11337.48|11331.1|11331.1|0
1665049200000|2022-10-06 09:40:00|11335.49|11335.49|11336.3|11336.3|11336.3|11336.3|11333.5|11333.5|0
1665049500000|2022-10-06 09:45:00|11338.29|11338.29|11341.86|11341.86|11341.86|11341.86|11333.46|11333.46|0
1665049800000|2022-10-06 09:50:00|11341.65|11341.65|11329.85|11329.85|11343.43|11343.43|11329.43|11329.43|0
1665050100000|2022-10-06 09:55:00|11327.86|11327.86|11320.14|11320.14|11329.21|11329.21|11316.16|11316.16|0
1665050400000|2022-10-06 10:00:00|11320.56|11320.56|11297.07|11297.07|11323.68|11323.68|11293.71|11293.71|0
1665050700000|2022-10-06 10:05:00|11295.07|11295.07|11304.67|11304.67|11304.67|11304.67|11295.07|11295.07|0
1665051000000|2022-10-06 10:10:00|11306.66|11306.66|11318.96|11318.96|11322.28|11322.28|11306.12|11306.12|0
1665051300000|2022-10-06 10:15:00|11316.97|11316.97|11320.98|11320.98|11320.98|11320.98|11310.77|11310.77|0
1665051600000|2022-10-06 10:20:00|11320.38|11320.38|11324.19|11324.19|11330.16|11330.16|11320.38|11320.38|0
1665051900000|2022-10-06 10:25:00|11320.22|11320.22|11309.6|11309.6|11322.2|11322.2|11308.04|11308.04|0
1665052200000|2022-10-06 10:30:00|11308.91|11308.91|11313.89|11313.89|11313.89|11313.89|11305.9|11305.9|0
1665052500000|2022-10-06 10:35:00|11313.22|11313.22|11319.23|11319.23|11319.23|11319.23|11309.9|11309.9|0
1665052800000|2022-10-06 10:40:00|11313.26|11313.26|11287.39|11287.39|11313.26|11313.26|11287.39|11287.39|0
1665053100000|2022-10-06 10:45:00|11286.79|11286.79|11282.39|11282.39|11288.18|11288.18|11267.8|11267.8|0
1665053400000|2022-10-06 10:50:00|11283.06|11283.06|11283.77|11283.77|11283.77|11283.77|11274.29|11274.29|0
1665053700000|2022-10-06 10:55:00|11284.98|11284.98|11278.6|11278.6|11288.51|11288.51|11276.61|11276.61|0
1665054000000|2022-10-06 11:00:00|11280.58|11280.58|11297.96|11297.96|11300.83|11300.83|11280.58|11280.58|0
1665054300000|2022-10-06 11:05:00|11299.95|11299.95|11300.58|11300.58|11302.59|11302.59|11299.25|11299.25|0
1665054600000|2022-10-06 11:10:00|11300.8|11300.8|11295.45|11295.45|11303.4|11303.4|11291.47|11291.47|0
1665054900000|2022-10-06 11:15:00|11297.45|11297.45|11290.4|11290.4|11297.45|11297.45|11290.4|11290.4|0
1665055200000|2022-10-06 11:20:00|11280.45|11280.45|11302.6|11302.6|11302.6|11302.6|11278.56|11278.56|0
1665055500000|2022-10-06 11:25:00|11303.27|11303.27|11302.14|11302.14|11304.6|11304.6|11297.97|11297.97|0
1665055800000|2022-10-06 11:30:00|11302.81|11302.81|11329.53|11329.53|11329.53|11329.53|11302.81|11302.81|0
1665056100000|2022-10-06 11:35:00|11323.56|11323.56|11316.36|11316.36|11323.56|11323.56|11311.04|11311.04|0
1665056400000|2022-10-06 11:40:00|11312.38|11312.38|11307.17|11307.17|11312.38|11312.38|11301.86|11301.86|0
1665056700000|2022-10-06 11:45:00|11306.5|11306.5|11307.77|11307.77|11307.77|11307.77|11302.47|11302.47|0
1665057000000|2022-10-06 11:50:00|11309.76|11309.76|11313.02|11313.02|11318.99|11318.99|11308.37|11308.37|0
1665057300000|2022-10-06 11:55:00|11312.38|11312.38|11306.42|11306.42|11313.72|11313.72|11305.08|11305.08|0
1665057600000|2022-10-06 12:00:00|11305.81|11305.81|11305.81|11305.81|11310.39|11310.39|11301.83|11301.83|0
1665057900000|2022-10-06 12:05:00|11305.14|11305.14|11303.1|11303.1|11305.14|11305.14|11298.51|11298.51|0
1665058200000|2022-10-06 12:10:00|11303.77|11303.77|11308.37|11308.37|11310.36|11310.36|11298.46|11298.46|0
1665058500000|2022-10-06 12:15:00|11308.78|11308.78|11313.31|11313.31|11313.31|11313.31|11299.76|11299.76|0
1665058800000|2022-10-06 12:20:00|11313.98|11313.98|11317.19|11317.19|11320.5|11320.5|11313.98|11313.98|0
1665059100000|2022-10-06 12:25:00|11321.17|11321.17|11319.17|11319.17|11321.17|11321.17|11319.17|11319.17|0
1665059400000|2022-10-06 12:30:00|11324.49|11324.49|11337|11337|11352.15|11352.15|11324.49|11324.49|0
1665059700000|2022-10-06 12:35:00|11336.33|11336.33|11343.92|11343.92|11345.93|11345.93|11336.33|11336.33|0
1665060000000|2022-10-06 12:40:00|11341.92|11341.92|11355.82|11355.82|11357.82|11357.82|11341.92|11341.92|0
1665060300000|2022-10-06 12:45:00|11349.85|11349.85|11328.69|11328.69|11349.85|11349.85|11327.24|11327.24|0
1665060600000|2022-10-06 12:50:00|11326.7|11326.7|11331.46|11331.46|11334.01|11334.01|11326.7|11326.7|0
1665060900000|2022-10-06 12:55:00|11330.85|11330.85|11334.07|11334.07|11340.02|11340.02|11328.09|11328.09|0
1665061200000|2022-10-06 13:00:00|11334.28|11334.28|11307.33|11307.33|11334.88|11334.88|11307.33|11307.33|0
1665061500000|2022-10-06 13:05:00|11307.12|11307.12|11313.41|11313.41|11317.39|11317.39|11306.09|11306.09|0
1665061800000|2022-10-06 13:10:00|11311.42|11311.42|11302.62|11302.62|11311.42|11311.42|11292.87|11292.87|0
1665062100000|2022-10-06 13:15:00|11303.84|11303.84|11296.54|11296.54|11305.83|11305.83|11296.54|11296.54|0
1665062400000|2022-10-06 13:20:00|11295.73|11295.73|11283.1|11283.1|11299.04|11299.04|11281.11|11281.11|0
1665062700000|2022-10-06 13:25:00|11282.43|11282.43|11291.79|11291.79|11291.79|11291.79|11281.21|11281.21|0
1665063000000|2022-10-06 13:30:00|11294.46|11294.46|11301.81|11301.81|11306.91|11306.91|11292.69|11292.69|0
1665063300000|2022-10-06 13:35:00|11302.08|11302.08|11324.54|11324.54|11324.54|11324.54|11295.68|11295.68|0
1665063600000|2022-10-06 13:40:00|11324.96|11324.96|11325.74|11325.74|11338.35|11338.35|11320.98|11320.98|0
1665063900000|2022-10-06 13:45:00|11327.73|11327.73|11303.23|11303.23|11327.73|11327.73|11302.18|11302.18|0
1665064200000|2022-10-06 13:50:00|11305.22|11305.22|11312.44|11312.44|11314.64|11314.64|11301.91|11301.91|0
1665064500000|2022-10-06 13:55:00|11312.02|11312.02|11293.89|11293.89|11312.02|11312.02|11293.89|11293.89|0
1665064800000|2022-10-06 14:00:00|11295.87|11295.87|11279.71|11279.71|11295.87|11295.87|11268.55|11268.55|0
1665065100000|2022-10-06 14:05:00|11277.72|11277.72|11263.82|11263.82|11280.13|11280.13|11263.82|11263.82|0
1665065400000|2022-10-06 14:10:00|11257.85|11257.85|11248.56|11248.56|11262.55|11262.55|11244.92|11244.92|0
1665065700000|2022-10-06 14:15:00|11250.55|11250.55|11259.94|11259.94|11268.77|11268.77|11250.55|11250.55|0
1665066000000|2022-10-06 14:20:00|11257.95|11257.95|11269.14|11269.14|11269.14|11269.14|11254.81|11254.81|0
1665066300000|2022-10-06 14:25:00|11265.17|11265.17|11264.14|11264.14|11277.47|11277.47|11262.39|11262.39|0
1665066600000|2022-10-06 14:30:00|11263.72|11263.72|11255.78|11255.78|11274.84|11274.84|11255.51|11255.51|0
1665066900000|2022-10-06 14:35:00|11257.77|11257.77|11278.4|11278.4|11278.4|11278.4|11249.9|11249.9|0
1665067200000|2022-10-06 14:40:00|11279|11279|11295.06|11295.06|11295.06|11295.06|11279|11279|0
1665067500000|2022-10-06 14:45:00|11291.08|11291.08|11305.76|11305.76|11305.76|11305.76|11282.79|11282.79|0
1665067800000|2022-10-06 14:50:00|11306.42|11306.42|11307.42|11307.42|11307.42|11307.42|11298.98|11298.98|0
1665068100000|2022-10-06 14:55:00|11309.41|11309.41|11299.93|11299.93|11312.24|11312.24|11295.33|11295.33|0
1665068400000|2022-10-06 15:00:00|11301.92|11301.92|11295.68|11295.68|11305.79|11305.79|11293.03|11293.03|0
1665068700000|2022-10-06 15:05:00|11301.65|11301.65|11305.05|11305.05|11316.21|11316.21|11301.65|11301.65|0
1665069000000|2022-10-06 15:10:00|11309.03|11309.03|11295.86|11295.86|11309.03|11309.03|11295.86|11295.86|0
1665069300000|2022-10-06 15:15:00|11297.85|11297.85|11308.92|11308.92|11311.53|11311.53|11291.87|11291.87|0
1665069600000|2022-10-06 15:20:00|11309.75|11309.75|11323.53|11323.53|11324.95|11324.95|11309.75|11309.75|0
1665069900000|2022-10-06 15:25:00|11323.74|11323.74|11312.98|11312.98|11324.41|11324.41|11309.29|11309.29|0
1665126900000|2022-10-07 07:15:00|11294.47|11294.47|11275.89|11275.89|11294.47|11294.47|11272.45|11272.45|0
1665127200000|2022-10-07 07:20:00|11276.7|11276.7|11287.36|11287.36|11287.36|11287.36|11272.68|11272.68|0
1665127500000|2022-10-07 07:25:00|11293.33|11293.33|11275.55|11275.55|11293.33|11293.33|11263.61|11263.61|0
1665127800000|2022-10-07 07:30:00|11276.36|11276.36|11252.34|11252.34|11276.36|11276.36|11251|11251|0
1665128100000|2022-10-07 07:35:00|11253.67|11253.67|11275.24|11275.24|11277.84|11277.84|11253.67|11253.67|0
1665128400000|2022-10-07 07:40:00|11277.23|11277.23|11261.46|11261.46|11282.08|11282.08|11261.46|11261.46|0
1665128700000|2022-10-07 07:45:00|11259.64|11259.64|11228.25|11228.25|11259.64|11259.64|11228.25|11228.25|0
1665129000000|2022-10-07 07:50:00|11226.26|11226.26|11205.43|11205.43|11226.26|11226.26|11205.43|11205.43|0
1665129300000|2022-10-07 07:55:00|11197.47|11197.47|11214.61|11214.61|11217.49|11217.49|11197.47|11197.47|0
1665129600000|2022-10-07 08:00:00|11220.58|11220.58|11200.41|11200.41|11221.66|11221.66|11200.41|11200.41|0
1665129900000|2022-10-07 08:05:00|11200.68|11200.68|11212.36|11212.36|11220.49|11220.49|11200.68|11200.68|0
1665130200000|2022-10-07 08:10:00|11212.9|11212.9|11224.53|11224.53|11224.53|11224.53|11212.9|11212.9|0
1665130500000|2022-10-07 08:15:00|11223.92|11223.92|11217.03|11217.03|11223.92|11223.92|11211.72|11211.72|0
1665130800000|2022-10-07 08:20:00|11217.57|11217.57|11225.43|11225.43|11233.39|11233.39|11217.57|11217.57|0
1665131100000|2022-10-07 08:25:00|11224.81|11224.81|11201.02|11201.02|11224.81|11224.81|11201.02|11201.02|0
1665131400000|2022-10-07 08:30:00|11206.99|11206.99|11222.91|11222.91|11222.91|11222.91|11206.99|11206.99|0
1665131700000|2022-10-07 08:35:00|11225.95|11225.95|11215.51|11215.51|11226.16|11226.16|11215.51|11215.51|0
1665132000000|2022-10-07 08:40:00|11213.52|11213.52|11214.61|11214.61|11215.28|11215.28|11208.5|11208.5|0
1665132300000|2022-10-07 08:45:00|11218.59|11218.59|11214.84|11214.84|11219.9|11219.9|11213.51|11213.51|0
1665132600000|2022-10-07 08:50:00|11216.17|11216.17|11226.39|11226.39|11226.39|11226.39|11216.17|11216.17|0
1665132900000|2022-10-07 08:55:00|11223.72|11223.72|11223.18|11223.18|11223.72|11223.72|11223.18|11223.18|0
1665133200000|2022-10-07 09:00:00|11229.15|11229.15|11262.4|11262.4|11262.4|11262.4|11227.16|11227.16|0
1665133500000|2022-10-07 09:05:00|11262.67|11262.67|11269.4|11269.4|11269.4|11269.4|11262.67|11262.67|0
1665133800000|2022-10-07 09:10:00|11271.38|11271.38|11265.96|11265.96|11275.25|11275.25|11265.96|11265.96|0
1665134100000|2022-10-07 09:15:00|11267.29|11267.29|11286.26|11286.26|11286.26|11286.26|11267.29|11267.29|0
1665134400000|2022-10-07 09:20:00|11286.67|11286.67|11280.7|11280.7|11286.67|11286.67|11280.7|11280.7|0
1665134700000|2022-10-07 09:25:00|11284.68|11284.68|11271.51|11271.51|11284.68|11284.68|11263.56|11263.56|0
1665135000000|2022-10-07 09:30:00|11270.9|11270.9|11273.49|11273.49|11273.49|11273.49|11264.94|11264.94|0
1665135300000|2022-10-07 09:35:00|11271.49|11271.49|11291.01|11291.01|11296.15|11296.15|11266.13|11266.13|0
1665135600000|2022-10-07 09:40:00|11289.02|11289.02|11296.93|11296.93|11296.93|11296.93|11289.02|11289.02|0
1665135900000|2022-10-07 09:45:00|11297.14|11297.14|11284.24|11284.24|11297.14|11297.14|11284.24|11284.24|0
1665136200000|2022-10-07 09:50:00|11282.25|11282.25|11280.99|11280.99|11284.96|11284.96|11279|11279|0
1665136500000|2022-10-07 09:55:00|11282.23|11282.23|11282.91|11282.91|11286.89|11286.89|11280.92|11280.92|0
1665136800000|2022-10-07 10:00:00|11284.9|11284.9|11263.79|11263.79|11284.9|11284.9|11263.79|11263.79|0
1665137100000|2022-10-07 10:05:00|11264.4|11264.4|11295.62|11295.62|11295.62|11295.62|11264.4|11264.4|0
1665137400000|2022-10-07 10:10:00|11297.61|11297.61|11283.92|11283.92|11303.12|11303.12|11283.92|11283.92|0
1665137700000|2022-10-07 10:15:00|11270|11270|11244.94|11244.94|11270|11270|11244.94|11244.94|0
1665138000000|2022-10-07 10:20:00|11242.95|11242.95|11249.47|11249.47|11258.62|11258.62|11242.95|11242.95|0
1665138300000|2022-10-07 10:25:00|11245.49|11245.49|11227.54|11227.54|11246.29|11246.29|11227.54|11227.54|0
1665138600000|2022-10-07 10:30:00|11229.53|11229.53|11220.07|11220.07|11229.53|11229.53|11204.77|11204.77|0
1665138900000|2022-10-07 10:35:00|11224.05|11224.05|11234.22|11234.22|11234.22|11234.22|11221.39|11221.39|0
1665139200000|2022-10-07 10:40:00|11232.23|11232.23|11231.96|11231.96|11233.05|11233.05|11221.89|11221.89|0
1665139500000|2022-10-07 10:45:00|11231.42|11231.42|11235.39|11235.39|11237.38|11237.38|11229.43|11229.43|0
1665139800000|2022-10-07 10:50:00|11236.06|11236.06|11241.49|11241.49|11244.02|11244.02|11236.06|11236.06|0
1665140100000|2022-10-07 10:55:00|11238.82|11238.82|11246.81|11246.81|11248.52|11248.52|11235.5|11235.5|0
1665140400000|2022-10-07 11:00:00|11247.23|11247.23|11244.54|11244.54|11247.23|11247.23|11235.57|11235.57|0
1665140700000|2022-10-07 11:05:00|11246.54|11246.54|11257.19|11257.19|11257.19|11257.19|11246.54|11246.54|0
1665141000000|2022-10-07 11:10:00|11261.85|11261.85|11274.17|11274.17|11276.77|11276.77|11261.85|11261.85|0
1665141300000|2022-10-07 11:15:00|11272.96|11272.96|11288.19|11288.19|11288.19|11288.19|11270.97|11270.97|0
1665141600000|2022-10-07 11:20:00|11292.17|11292.17|11263.1|11263.1|11292.17|11292.17|11263.1|11263.1|0
1665141900000|2022-10-07 11:25:00|11259.12|11259.12|11263.86|11263.86|11267.84|11267.84|11257.89|11257.89|0
1665142200000|2022-10-07 11:30:00|11261.87|11261.87|11265.28|11265.28|11265.89|11265.89|11255.9|11255.9|0
1665142500000|2022-10-07 11:35:00|11261.31|11261.31|11241.72|11241.72|11261.31|11261.31|11241.72|11241.72|0
1665142800000|2022-10-07 11:40:00|11242.94|11242.94|11234.42|11234.42|11246.35|11246.35|11234.42|11234.42|0
1665143100000|2022-10-07 11:45:00|11230.44|11230.44|11253.6|11253.6|11254.37|11254.37|11225.85|11225.85|0
1665143400000|2022-10-07 11:50:00|11254.26|11254.26|11260.85|11260.85|11260.85|11260.85|11254.22|11254.22|0
1665143700000|2022-10-07 11:55:00|11261.46|11261.46|11247.43|11247.43|11261.46|11261.46|11245.44|11245.44|0
1665144000000|2022-10-07 12:00:00|11251.41|11251.41|11250.2|11250.2|11257.38|11257.38|11250.2|11250.2|0
1665144300000|2022-10-07 12:05:00|11248.21|11248.21|11244.88|11244.88|11248.21|11248.21|11244.21|11244.21|0
1665144600000|2022-10-07 12:10:00|11248.85|11248.85|11240.14|11240.14|11249.27|11249.27|11240.14|11240.14|0
1665144900000|2022-10-07 12:15:00|11240.81|11240.81|11254.58|11254.58|11254.74|11254.74|11240.81|11240.81|0
1665145200000|2022-10-07 12:20:00|11252.59|11252.59|11259.28|11259.28|11267.77|11267.77|11249.87|11249.87|0
1665145500000|2022-10-07 12:25:00|11257.29|11257.29|11267.35|11267.35|11267.35|11267.35|11257.29|11257.29|0
1665145800000|2022-10-07 12:30:00|11267.89|11267.89|11241.47|11241.47|11267.89|11267.89|11156.89|11156.89|0
1665146100000|2022-10-07 12:35:00|11242.13|11242.13|11224.82|11224.82|11263.14|11263.14|11218.2|11218.2|0
1665146400000|2022-10-07 12:40:00|11220.84|11220.84|11208.39|11208.39|11221.51|11221.51|11206.4|11206.4|0
1665146700000|2022-10-07 12:45:00|11206.4|11206.4|11180.34|11180.34|11212.37|11212.37|11180.34|11180.34|0
1665147000000|2022-10-07 12:50:00|11176.36|11176.36|11171.04|11171.04|11180.21|11180.21|11162.5|11162.5|0
1665147300000|2022-10-07 12:55:00|11177|11177|11175.16|11175.16|11178.32|11178.32|11168.86|11168.86|0
1665147600000|2022-10-07 13:00:00|11173.82|11173.82|11181.35|11181.35|11187.02|11187.02|11173.2|11173.2|0
1665147900000|2022-10-07 13:05:00|11180.02|11180.02|11166.2|11166.2|11180.02|11180.02|11158.09|11158.09|0
1665148200000|2022-10-07 13:10:00|11162.87|11162.87|11162.42|11162.42|11165.84|11165.84|11153.25|11153.25|0
1665148500000|2022-10-07 13:15:00|11162.96|11162.96|11177.72|11177.72|11179.95|11179.95|11160.75|11160.75|0
1665148800000|2022-10-07 13:20:00|11176.78|11176.78|11154.45|11154.45|11176.78|11176.78|11154.03|11154.03|0
1665149100000|2022-10-07 13:25:00|11156.44|11156.44|11153.69|11153.69|11164.85|11164.85|11149.11|11149.11|0
1665149400000|2022-10-07 13:30:00|11153.08|11153.08|11141.44|11141.44|11154.28|11154.28|11128.5|11128.5|0
1665149700000|2022-10-07 13:35:00|11139.45|11139.45|11130.53|11130.53|11156.25|11156.25|11126.27|11126.27|0
1665150000000|2022-10-07 13:40:00|11132.52|11132.52|11089.24|11089.24|11139.09|11139.09|11087.9|11087.9|0
1665150300000|2022-10-07 13:45:00|11087.26|11087.26|11075.71|11075.71|11098.38|11098.38|11072.85|11072.85|0
1665150600000|2022-10-07 13:50:00|11071.74|11071.74|11046.09|11046.09|11073.77|11073.77|11044.71|11044.71|0
1665150900000|2022-10-07 13:55:00|11045.42|11045.42|11067.43|11067.43|11076.67|11076.67|11045.42|11045.42|0
1665151200000|2022-10-07 14:00:00|11069.42|11069.42|11031.58|11031.58|11074.09|11074.09|11031.51|11031.51|0
1665151500000|2022-10-07 14:05:00|11033.57|11033.57|11067.28|11067.28|11069.27|11069.27|11033.57|11033.57|0
1665151800000|2022-10-07 14:10:00|11065.33|11065.33|11059.35|11059.35|11070.51|11070.51|11056.1|11056.1|0
1665152100000|2022-10-07 14:15:00|11058.68|11058.68|11075.68|11075.68|11077.67|11077.67|11052.83|11052.83|0
1665152400000|2022-10-07 14:20:00|11078.35|11078.35|11091.93|11091.93|11101.22|11101.22|11078.35|11078.35|0
1665152700000|2022-10-07 14:25:00|11085.96|11085.96|11068.98|11068.98|11096.57|11096.57|11068.98|11068.98|0
1665153000000|2022-10-07 14:30:00|11063.01|11063.01|11043.35|11043.35|11065|11065|11043.35|11043.35|0
1665153300000|2022-10-07 14:35:00|11043.08|11043.08|11041.48|11041.48|11045.46|11045.46|11027.52|11027.52|0
1665153600000|2022-10-07 14:40:00|11043.47|11043.47|11078.53|11078.53|11078.53|11078.53|11043.47|11043.47|0
1665153900000|2022-10-07 14:45:00|11083.75|11083.75|11107.19|11107.19|11113.36|11113.36|11083.75|11083.75|0
1665154200000|2022-10-07 14:50:00|11105.2|11105.2|11094.73|11094.73|11107.19|11107.19|11082.95|11082.95|0
1665154500000|2022-10-07 14:55:00|11092.73|11092.73|11093.83|11093.83|11101.98|11101.98|11086.42|11086.42|0
1665154800000|2022-10-07 15:00:00|11094.5|11094.5|11116.2|11116.2|11116.2|11116.2|11091.2|11091.2|0
1665155100000|2022-10-07 15:05:00|11118.09|11118.09|11083.34|11083.34|11123.93|11123.93|11083.34|11083.34|0
1665155400000|2022-10-07 15:10:00|11082.92|11082.92|11074.73|11074.73|11098.19|11098.19|11069.94|11069.94|0
1665155700000|2022-10-07 15:15:00|11072.74|11072.74|11063.29|11063.29|11078.71|11078.71|11063.29|11063.29|0
1665156000000|2022-10-07 15:20:00|11063.56|11063.56|11059.09|11059.09|11063.56|11063.56|11056.68|11056.68|0
1665156300000|2022-10-07 15:25:00|11061.08|11061.08|11044.07|11044.07|11061.08|11061.08|11040.47|11040.47|0
1665386100000|2022-10-10 07:15:00|10990.84|10990.84|11002.92|11002.92|11006.57|11006.57|10978.68|10978.68|0
1665386400000|2022-10-10 07:20:00|11001.09|11001.09|10986.37|10986.37|11001.09|11001.09|10983.03|10983.03|0
1665386700000|2022-10-10 07:25:00|10985.95|10985.95|10983.24|10983.24|10997.16|10997.16|10983.24|10983.24|0
1665387000000|2022-10-10 07:30:00|10977.27|10977.27|10952.4|10952.4|10977.27|10977.27|10952.4|10952.4|0
1665387300000|2022-10-10 07:35:00|10960.19|10960.19|10976.73|10976.73|10981.27|10981.27|10956.21|10956.21|0
1665387600000|2022-10-10 07:40:00|10984.68|10984.68|10994.28|10994.28|11000.77|11000.77|10982.7|10982.7|0
1665387900000|2022-10-10 07:45:00|10992.29|10992.29|10998.98|10998.98|11000.43|11000.43|10988.29|10988.29|0
1665388200000|2022-10-10 07:50:00|10998.77|10998.77|10987.21|10987.21|10998.77|10998.77|10975.14|10975.14|0
1665388500000|2022-10-10 07:55:00|10986.6|10986.6|10961.69|10961.69|10987.81|10987.81|10958.36|10958.36|0
1665388800000|2022-10-10 08:00:00|10962.77|10962.77|10957.04|10957.04|10965.71|10965.71|10957.04|10957.04|0
1665389100000|2022-10-10 08:05:00|10955.04|10955.04|10991.51|10991.51|10991.79|10991.79|10955.04|10955.04|0
1665389400000|2022-10-10 08:10:00|10992.55|10992.55|10997.7|10997.7|11005.66|11005.66|10992.34|10992.34|0
1665389700000|2022-10-10 08:15:00|10996.37|10996.37|10998.15|10998.15|11002.33|11002.33|10990.4|10990.4|0
1665390000000|2022-10-10 08:20:00|11002.13|11002.13|11003.63|11003.63|11009.6|11009.6|11001.64|11001.64|0
1665390300000|2022-10-10 08:25:00|11007.61|11007.61|11004.08|11004.08|11009.6|11009.6|11001.63|11001.63|0
1665390600000|2022-10-10 08:30:00|11006.07|11006.07|10999.75|10999.75|11010.05|11010.05|10997.77|10997.77|0
1665390900000|2022-10-10 08:35:00|11003.73|11003.73|11006.81|11006.81|11007.72|11007.72|10997.82|10997.82|0
1665391200000|2022-10-10 08:40:00|11008.8|11008.8|11008.81|11008.81|11008.81|11008.81|11008.39|11008.39|0
1665391500000|2022-10-10 08:45:00|11006.82|11006.82|11010.64|11010.64|11014.61|11014.61|11006.82|11006.82|0
1665391800000|2022-10-10 08:50:00|11011.26|11011.26|11001.88|11001.88|11011.92|11011.92|10999.99|10999.99|0
1665392100000|2022-10-10 08:55:00|11002.5|11002.5|11007.18|11007.18|11007.18|11007.18|11002.5|11002.5|0
1665392400000|2022-10-10 09:00:00|11013.15|11013.15|11027.5|11027.5|11027.5|11027.5|11013.15|11013.15|0
1665392700000|2022-10-10 09:05:00|11029.49|11029.49|11055.36|11055.36|11069.28|11069.28|11029.49|11029.49|0
1665393000000|2022-10-10 09:10:00|11054.82|11054.82|11076.09|11076.09|11077.91|11077.91|11054.82|11054.82|0
1665393300000|2022-10-10 09:15:00|11070.12|11070.12|11084.94|11084.94|11086.93|11086.93|11070.12|11070.12|0
1665393600000|2022-10-10 09:20:00|11084.33|11084.33|11090.95|11090.95|11090.95|11090.95|11081.66|11081.66|0
1665393900000|2022-10-10 09:25:00|11094.93|11094.93|11089.18|11089.18|11094.93|11094.93|11086.51|11086.51|0
1665394200000|2022-10-10 09:30:00|11093.18|11093.18|11085.89|11085.89|11097.86|11097.86|11085.89|11085.89|0
1665394500000|2022-10-10 09:35:00|11087.88|11087.88|11094.28|11094.28|11094.29|11094.29|11087.88|11087.88|0
1665394800000|2022-10-10 09:40:00|11092.29|11092.29|11107.26|11107.26|11107.26|11107.26|11092.29|11092.29|0
1665395100000|2022-10-10 09:45:00|11105.26|11105.26|11114.23|11114.23|11116.22|11116.22|11105.26|11105.26|0
1665395400000|2022-10-10 09:50:00|11118.91|11118.91|11132.62|11132.62|11132.62|11132.62|11117.36|11117.36|0
1665395700000|2022-10-10 09:55:00|11135.95|11135.95|11143.27|11143.27|11147.24|11147.24|11131.32|11131.32|0
1665396000000|2022-10-10 10:00:00|11149.23|11149.23|11180.35|11180.35|11180.35|11180.35|11147.9|11147.9|0
1665396300000|2022-10-10 10:05:00|11176.38|11176.38|11167.17|11167.17|11182.34|11182.34|11167.17|11167.17|0
1665396600000|2022-10-10 10:10:00|11165.18|11165.18|11162.23|11162.23|11165.18|11165.18|11157.22|11157.22|0
1665396900000|2022-10-10 10:15:00|11164.22|11164.22|11157.59|11157.59|11164.22|11164.22|11155.59|11155.59|0
1665397200000|2022-10-10 10:20:00|11156.98|11156.98|11152.06|11152.06|11156.98|11156.98|11150.07|11150.07|0
1665397500000|2022-10-10 10:25:00|11146.09|11146.09|11146.09|11146.09|11150.07|11150.07|11140.12|11140.12|0
1665397800000|2022-10-10 10:30:00|11148.08|11148.08|11152.21|11152.21|11153.54|11153.54|11148.08|11148.08|0
1665398100000|2022-10-10 10:35:00|11154.19|11154.19|11152.18|11152.18|11154.19|11154.19|11148.19|11148.19|0
1665398400000|2022-10-10 10:40:00|11154.18|11154.18|11156.85|11156.85|11160.19|11160.19|11152.19|11152.19|0
1665398700000|2022-10-10 10:45:00|11154.86|11154.86|11154.69|11154.69|11156.85|11156.85|11154.69|11154.69|0
1665399000000|2022-10-10 10:50:00|11155.36|11155.36|11152.76|11152.76|11160.93|11160.93|11151.44|11151.44|0
1665399300000|2022-10-10 10:55:00|11150.77|11150.77|11140.15|11140.15|11152.76|11152.76|11140.15|11140.15|0
1665399600000|2022-10-10 11:00:00|11142.58|11142.58|11188.11|11188.11|11188.11|11188.11|11142.58|11142.58|0
1665399900000|2022-10-10 11:05:00|11186.12|11186.12|11174.84|11174.84|11186.12|11186.12|11174.84|11174.84|0
1665400200000|2022-10-10 11:10:00|11176.83|11176.83|11174.01|11174.01|11180.81|11180.81|11174.01|11174.01|0
1665400500000|2022-10-10 11:15:00|11177.35|11177.35|11177.55|11177.55|11187.29|11187.29|11177.35|11177.35|0
1665400800000|2022-10-10 11:20:00|11173.55|11173.55|11178.47|11178.47|11183.13|11183.13|11173.55|11173.55|0
1665401100000|2022-10-10 11:25:00|11182.45|11182.45|11190.23|11190.23|11190.23|11190.23|11182.25|11182.25|0
1665401400000|2022-10-10 11:30:00|11191.08|11191.08|11189.82|11189.82|11196.42|11196.42|11189.82|11189.82|0
1665401700000|2022-10-10 11:35:00|11185.84|11185.84|11183.84|11183.84|11186.45|11186.45|11181.85|11181.85|0
1665402000000|2022-10-10 11:40:00|11184.5|11184.5|11180.72|11180.72|11186.49|11186.49|11170.81|11170.81|0
1665402300000|2022-10-10 11:45:00|11179.39|11179.39|11182.26|11182.26|11182.26|11182.26|11172.74|11172.74|0
1665402600000|2022-10-10 11:50:00|11181.04|11181.04|11174.65|11174.65|11181.04|11181.04|11172.66|11172.66|0
1665402900000|2022-10-10 11:55:00|11170.67|11170.67|11175.22|11175.22|11176.06|11176.06|11164.9|11164.9|0
1665403200000|2022-10-10 12:00:00|11175.84|11175.84|11181.83|11181.83|11185.15|11185.15|11175.84|11175.84|0
1665403500000|2022-10-10 12:05:00|11184.46|11184.46|11199.2|11199.2|11200.67|11200.67|11184.46|11184.46|0
1665403800000|2022-10-10 12:10:00|11197.21|11197.21|11181.64|11181.64|11197.21|11197.21|11180.7|11180.7|0
1665404100000|2022-10-10 12:15:00|11185.62|11185.62|11186.49|11186.49|11188.03|11188.03|11181.64|11181.64|0
1665404400000|2022-10-10 12:20:00|11187.82|11187.82|11206.21|11206.21|11207.54|11207.54|11187.82|11187.82|0
1665404700000|2022-10-10 12:25:00|11205.59|11205.59|11213.87|11213.87|11216.54|11216.54|11202.11|11202.11|0
1665405000000|2022-10-10 12:30:00|11209.89|11209.89|11214.55|11214.55|11214.55|11214.55|11195.8|11195.8|0
1665405300000|2022-10-10 12:35:00|11215.17|11215.17|11241.51|11241.51|11243.95|11243.95|11215.17|11215.17|0
1665405600000|2022-10-10 12:40:00|11240.18|11240.18|11242.57|11242.57|11246.62|11246.62|11240.18|11240.18|0
1665405900000|2022-10-10 12:45:00|11246.55|11246.55|11255.23|11255.23|11255.23|11255.23|11246.55|11246.55|0
1665406200000|2022-10-10 12:50:00|11255.44|11255.44|11257.9|11257.9|11267.4|11267.4|11255.44|11255.44|0
1665406500000|2022-10-10 12:55:00|11255.9|11255.9|11265.43|11265.43|11268.5|11268.5|11251.52|11251.52|0
1665406800000|2022-10-10 13:00:00|11267.42|11267.42|11263.34|11263.34|11273.51|11273.51|11262.82|11262.82|0
1665407100000|2022-10-10 13:05:00|11264|11264|11259.5|11259.5|11269.79|11269.79|11259.5|11259.5|0
1665407400000|2022-10-10 13:10:00|11257.51|11257.51|11262.81|11262.81|11272.09|11272.09|11257.51|11257.51|0
1665407700000|2022-10-10 13:15:00|11264.03|11264.03|11263.48|11263.48|11269.44|11269.44|11263.48|11263.48|0
1665408000000|2022-10-10 13:20:00|11259.47|11259.47|11261.91|11261.91|11265.89|11265.89|11257.28|11257.28|0
1665408300000|2022-10-10 13:25:00|11261.51|11261.51|11256.91|11256.91|11264.6|11264.6|11256.91|11256.91|0
1665408600000|2022-10-10 13:30:00|11258.9|11258.9|11244.37|11244.37|11258.9|11258.9|11232.39|11232.39|0
1665408900000|2022-10-10 13:35:00|11240.39|11240.39|11236.79|11236.79|11241.91|11241.91|11223.46|11223.46|0
1665409200000|2022-10-10 13:40:00|11236.52|11236.52|11254.29|11254.29|11259.08|11259.08|11234.65|11234.65|0
1665409500000|2022-10-10 13:45:00|11250.31|11250.31|11273.34|11273.34|11284.26|11284.26|11250.31|11250.31|0
1665409800000|2022-10-10 13:50:00|11277.32|11277.32|11232.92|11232.92|11281.56|11281.56|11231.47|11231.47|0
1665410100000|2022-10-10 13:55:00|11238.88|11238.88|11231.78|11231.78|11240.98|11240.98|11230.19|11230.19|0
1665410400000|2022-10-10 14:00:00|11229.79|11229.79|11220.61|11220.61|11251.21|11251.21|11220.47|11220.47|0
1665410700000|2022-10-10 14:05:00|11218.78|11218.78|11213.48|11213.48|11236.36|11236.36|11209.48|11209.48|0
1665411000000|2022-10-10 14:10:00|11209.5|11209.5|11203.17|11203.17|11211.74|11211.74|11203.17|11203.17|0
1665411300000|2022-10-10 14:15:00|11202.56|11202.56|11217.34|11217.34|11221.92|11221.92|11202.56|11202.56|0
1665411600000|2022-10-10 14:20:00|11218.01|11218.01|11217.44|11217.44|11224.17|11224.17|11216.68|11216.68|0
1665411900000|2022-10-10 14:25:00|11215.45|11215.45|11241.22|11241.22|11242.45|11242.45|11213.09|11213.09|0
1665412200000|2022-10-10 14:30:00|11237.24|11237.24|11214.47|11214.47|11256.57|11256.57|11210.49|11210.49|0
1665412500000|2022-10-10 14:35:00|11216.46|11216.46|11193.35|11193.35|11221.04|11221.04|11193.35|11193.35|0
1665412800000|2022-10-10 14:40:00|11191.36|11191.36|11211.37|11211.37|11213.36|11213.36|11188.9|11188.9|0
1665413100000|2022-10-10 14:45:00|11215.35|11215.35|11230.61|11230.61|11230.61|11230.61|11215.35|11215.35|0
1665413400000|2022-10-10 14:50:00|11228.61|11228.61|11225.67|11225.67|11231.22|11231.22|11225.19|11225.19|0
1665413700000|2022-10-10 14:55:00|11226.34|11226.34|11244.66|11244.66|11246.64|11246.64|11223.68|11223.68|0
1665414000000|2022-10-10 15:00:00|11242.67|11242.67|11214.81|11214.81|11243.83|11243.83|11214.81|11214.81|0
1665414300000|2022-10-10 15:05:00|11212.82|11212.82|11217.47|11217.47|11221.86|11221.86|11210.42|11210.42|0
1665414600000|2022-10-10 15:10:00|11215.48|11215.48|11236.89|11236.89|11240.48|11240.48|11215.48|11215.48|0
1665414900000|2022-10-10 15:15:00|11236.49|11236.49|11225.96|11225.96|11242.38|11242.38|11219.29|11219.29|0
1665415200000|2022-10-10 15:20:00|11221.98|11221.98|11238.5|11238.5|11239.17|11239.17|11221.98|11221.98|0
1665415500000|2022-10-10 15:25:00|11237.84|11237.84|11224.01|11224.01|11239.17|11239.17|11224.01|11224.01|0
1665472500000|2022-10-11 07:15:00|10945.38|10945.38|10943.54|10943.54|10953.99|10953.99|10934.06|10934.06|0
1665472800000|2022-10-11 07:20:00|10947.52|10947.52|10933.53|10933.53|10956.86|10956.86|10931.66|10931.66|0
1665473100000|2022-10-11 07:25:00|10935.51|10935.51|10978.53|10978.53|10986.22|10986.22|10935.51|10935.51|0
1665473400000|2022-10-11 07:30:00|10979.87|10979.87|10979.92|10979.92|10999.16|10999.16|10974.3|10974.3|0
1665473700000|2022-10-11 07:35:00|10975.95|10975.95|10988.59|10988.59|10990.35|10990.35|10975.95|10975.95|0
1665474000000|2022-10-11 07:40:00|10987.11|10987.11|10953.96|10953.96|10987.11|10987.11|10951.97|10951.97|0
1665474300000|2022-10-11 07:45:00|10953.56|10953.56|10933.45|10933.45|10957.53|10957.53|10933.45|10933.45|0
1665474600000|2022-10-11 07:50:00|10926.11|10926.11|10924.18|10924.18|10937.41|10937.41|10915.9|10915.9|0
1665474900000|2022-10-11 07:55:00|10918.21|10918.21|10916.16|10916.16|10920.2|10920.2|10903.61|10903.61|0
1665475200000|2022-10-11 08:00:00|10918.17|10918.17|10904.92|10904.92|10920.32|10920.32|10902.37|10902.37|0
1665475500000|2022-10-11 08:05:00|10900.94|10900.94|10926.97|10926.97|10926.97|10926.97|10900.94|10900.94|0
1665475800000|2022-10-11 08:10:00|10926.31|10926.31|10933.34|10933.34|10933.34|10933.34|10916.36|10916.36|0
1665476100000|2022-10-11 08:15:00|10929.36|10929.36|10914.27|10914.27|10940.15|10940.15|10914.27|10914.27|0
1665476400000|2022-10-11 08:20:00|10917.6|10917.6|10911.65|10911.65|10923.57|10923.57|10905.68|10905.68|0
1665476700000|2022-10-11 08:25:00|10909.66|10909.66|10874.7|10874.7|10909.66|10909.66|10870.72|10870.72|0
1665477000000|2022-10-11 08:30:00|10876.69|10876.69|10821.93|10821.93|10876.69|10876.69|10815.64|10815.64|0
1665477300000|2022-10-11 08:35:00|10823.92|10823.92|10779.42|10779.42|10823.92|10823.92|10772.79|10772.79|0
1665477600000|2022-10-11 08:40:00|10783.4|10783.4|10788.15|10788.15|10788.15|10788.15|10774.79|10774.79|0
1665477900000|2022-10-11 08:45:00|10787.94|10787.94|10775.62|10775.62|10787.94|10787.94|10773.59|10773.59|0
1665478200000|2022-10-11 08:50:00|10773.63|10773.63|10765.85|10765.85|10775.57|10775.57|10756.35|10756.35|0
1665478500000|2022-10-11 08:55:00|10767.84|10767.84|10780.05|10780.05|10780.05|10780.05|10767.84|10767.84|0
1665478800000|2022-10-11 09:00:00|10780.26|10780.26|10781.78|10781.78|10784.42|10784.42|10767.8|10767.8|0
1665479100000|2022-10-11 09:05:00|10779.95|10779.95|10791.38|10791.38|10791.38|10791.38|10763.94|10763.94|0
1665479400000|2022-10-11 09:10:00|10795.38|10795.38|10803.48|10803.48|10808|10808|10789.43|10789.43|0
1665479700000|2022-10-11 09:15:00|10802.15|10802.15|10812.97|10812.97|10818.3|10818.3|10802.15|10802.15|0
1665480000000|2022-10-11 09:20:00|10813.64|10813.64|10808.98|10808.98|10817.08|10817.08|10797.18|10797.18|0
1665480300000|2022-10-11 09:25:00|10806.97|10806.97|10794.35|10794.35|10806.97|10806.97|10794.35|10794.35|0
1665480600000|2022-10-11 09:30:00|10791.68|10791.68|10767.22|10767.22|10791.68|10791.68|10767.22|10767.22|0
1665480900000|2022-10-11 09:35:00|10769.21|10769.21|10780.71|10780.71|10782.7|10782.7|10767.44|10767.44|0
1665481200000|2022-10-11 09:40:00|10782.7|10782.7|10770.01|10770.01|10782.7|10782.7|10766.96|10766.96|0
1665481500000|2022-10-11 09:45:00|10771.23|10771.23|10770.46|10770.46|10771.23|10771.23|10759.98|10759.98|0
1665481800000|2022-10-11 09:50:00|10768.47|10768.47|10786.38|10786.38|10787.45|10787.45|10767.93|10767.93|0
1665482100000|2022-10-11 09:55:00|10785.77|10785.77|10798.29|10798.29|10798.86|10798.86|10785.77|10785.77|0
1665482400000|2022-10-11 10:00:00|10794.31|10794.31|10782.49|10782.49|10796.7|10796.7|10780.5|10780.5|0
1665482700000|2022-10-11 10:05:00|10779.15|10779.15|10778.74|10778.74|10779.15|10779.15|10770.78|10770.78|0
1665483000000|2022-10-11 10:10:00|10782.72|10782.72|10789.75|10789.75|10789.75|10789.75|10780.73|10780.73|0
1665483300000|2022-10-11 10:15:00|10789.12|10789.12|10789.3|10789.3|10793.8|10793.8|10786.16|10786.16|0
1665483600000|2022-10-11 10:20:00|10789.51|10789.51|10780.8|10780.8|10789.72|10789.72|10771.84|10771.84|0
1665483900000|2022-10-11 10:25:00|10781.08|10781.08|10809.41|10809.41|10813.99|10813.99|10781.08|10781.08|0
1665484200000|2022-10-11 10:30:00|10813.39|10813.39|10809.45|10809.45|10817.39|10817.39|10808.13|10808.13|0
1665484500000|2022-10-11 10:35:00|10810.78|10810.78|10815.43|10815.43|10816.75|10816.75|10810.78|10810.78|0
1665484800000|2022-10-11 10:40:00|10817.43|10817.43|10813.19|10813.19|10822.36|10822.36|10813.19|10813.19|0
1665485100000|2022-10-11 10:45:00|10811.06|10811.06|10809.83|10809.83|10813.26|10813.26|10808.59|10808.59|0
1665485400000|2022-10-11 10:50:00|10809.17|10809.17|10826.29|10826.29|10828.28|10828.28|10808.5|10808.5|0
1665485700000|2022-10-11 10:55:00|10832.26|10832.26|10839.55|10839.55|10840.87|10840.87|10830.93|10830.93|0
1665486000000|2022-10-11 11:00:00|10841.54|10841.54|10837.66|10837.66|10845.12|10845.12|10828.23|10828.23|0
1665486300000|2022-10-11 11:05:00|10832.99|10832.99|10842.03|10842.03|10842.03|10842.03|10832.99|10832.99|0
1665486600000|2022-10-11 11:10:00|10840.05|10840.05|10852|10852|10852|10852|10838.06|10838.06|0
1665486900000|2022-10-11 11:15:00|10857.96|10857.96|10873.97|10873.97|10878.6|10878.6|10855.97|10855.97|0
1665487200000|2022-10-11 11:20:00|10871.98|10871.98|10892.15|10892.15|10894.14|10894.14|10868.64|10868.64|0
1665487500000|2022-10-11 11:25:00|10894.82|10894.82|10900.99|10900.99|10904.11|10904.11|10894.82|10894.82|0
1665487800000|2022-10-11 11:30:00|10899.65|10899.65|10899.59|10899.59|10904.59|10904.59|10889.61|10889.61|0
1665488100000|2022-10-11 11:35:00|10898.78|10898.78|10898.01|10898.01|10907.21|10907.21|10898.01|10898.01|0
1665488400000|2022-10-11 11:40:00|10895.34|10895.34|10895.84|10895.84|10899.32|10899.32|10893.45|10893.45|0
1665488700000|2022-10-11 11:45:00|10895.42|10895.42|10888.66|10888.66|10896.77|10896.77|10881.56|10881.56|0
1665489000000|2022-10-11 11:50:00|10888.87|10888.87|10898.27|10898.27|10899.6|10899.6|10884.91|10884.91|0
1665489300000|2022-10-11 11:55:00|10900.94|10900.94|10918.05|10918.05|10918.85|10918.85|10900.94|10900.94|0
1665489600000|2022-10-11 12:00:00|10916.05|10916.05|10913.9|10913.9|10916.05|10916.05|10905.95|10905.95|0
1665489900000|2022-10-11 12:05:00|10911.92|10911.92|10905.84|10905.84|10917.78|10917.78|10905.84|10905.84|0
1665490200000|2022-10-11 12:10:00|10905.23|10905.23|10908.55|10908.55|10908.55|10908.55|10899.26|10899.26|0
1665490500000|2022-10-11 12:15:00|10916.5|10916.5|10896.97|10896.97|10916.5|10916.5|10896.97|10896.97|0
1665490800000|2022-10-11 12:20:00|10895.75|10895.75|10895.36|10895.36|10900.81|10900.81|10889.39|10889.39|0
1665491100000|2022-10-11 12:25:00|10898.03|10898.03|10907.51|10907.51|10907.51|10907.51|10896.48|10896.48|0
1665491400000|2022-10-11 12:30:00|10909.51|10909.51|10922.3|10922.3|10923.7|10923.7|10909.51|10909.51|0
1665491700000|2022-10-11 12:35:00|10918.32|10918.32|10902.86|10902.86|10920.44|10920.44|10897.52|10897.52|0
1665492000000|2022-10-11 12:40:00|10906.86|10906.86|10890.1|10890.1|10912.18|10912.18|10890.1|10890.1|0
1665492300000|2022-10-11 12:45:00|10888.77|10888.77|10888.23|10888.23|10894.62|10894.62|10886.77|10886.77|0
1665492600000|2022-10-11 12:50:00|10890.22|10890.22|10896.77|10896.77|10896.77|10896.77|10888.77|10888.77|0
1665492900000|2022-10-11 12:55:00|10894.78|10894.78|10887.55|10887.55|10894.78|10894.78|10881.62|10881.62|0
1665493200000|2022-10-11 13:00:00|10885.56|10885.56|10884.56|10884.56|10885.8|10885.8|10876.66|10876.66|0
1665493500000|2022-10-11 13:05:00|10885.23|10885.23|10877.18|10877.18|10886.99|10886.99|10876.25|10876.25|0
1665493800000|2022-10-11 13:10:00|10875.19|10875.19|10872.82|10872.82|10882.5|10882.5|10863.24|10863.24|0
1665494100000|2022-10-11 13:15:00|10870.83|10870.83|10872.12|10872.12|10875.15|10875.15|10861.91|10861.91|0
1665494400000|2022-10-11 13:20:00|10880.07|10880.07|10884.53|10884.53|10892.24|10892.24|10879.45|10879.45|0
1665494700000|2022-10-11 13:25:00|10882.54|10882.54|10879.21|10879.21|10884.6|10884.6|10877.23|10877.23|0
1665495000000|2022-10-11 13:30:00|10877.32|10877.32|10845.45|10845.45|10878.05|10878.05|10842.8|10842.8|0
1665495300000|2022-10-11 13:35:00|10843.47|10843.47|10839.73|10839.73|10843.47|10843.47|10828.69|10828.69|0
1665495600000|2022-10-11 13:40:00|10837.74|10837.74|10826.58|10826.58|10837.74|10837.74|10826.58|10826.58|0
1665495900000|2022-10-11 13:45:00|10825.94|10825.94|10801.59|10801.59|10826.08|10826.08|10801.59|10801.59|0
1665496200000|2022-10-11 13:50:00|10800.97|10800.97|10776.03|10776.03|10805.76|10805.76|10776.03|10776.03|0
1665496500000|2022-10-11 13:55:00|10775.39|10775.39|10784.58|10784.58|10786.44|10786.44|10768.61|10768.61|0
1665496800000|2022-10-11 14:00:00|10783.26|10783.26|10755.98|10755.98|10783.26|10783.26|10755.34|10755.34|0
1665497100000|2022-10-11 14:05:00|10759.96|10759.96|10761.26|10761.26|10769.23|10769.23|10742.1|10742.1|0
1665497400000|2022-10-11 14:10:00|10763.25|10763.25|10776.56|10776.56|10777.77|10777.77|10759.35|10759.35|0
1665497700000|2022-10-11 14:15:00|10776.13|10776.13|10789.06|10789.06|10793.71|10793.71|10774.15|10774.15|0
1665498000000|2022-10-11 14:20:00|10788.39|10788.39|10793.24|10793.24|10793.24|10793.24|10782.43|10782.43|0
1665498300000|2022-10-11 14:25:00|10793.45|10793.45|10816.18|10816.18|10832.37|10832.37|10791.69|10791.69|0
1665498600000|2022-10-11 14:30:00|10814.19|10814.19|10835.49|10835.49|10835.49|10835.49|10800.35|10800.35|0
1665498900000|2022-10-11 14:35:00|10831.52|10831.52|10854.32|10854.32|10854.32|10854.32|10831.28|10831.28|0
1665499200000|2022-10-11 14:40:00|10856.32|10856.32|10857.26|10857.26|10877.03|10877.03|10856.32|10856.32|0
1665499500000|2022-10-11 14:45:00|10859.25|10859.25|10852.82|10852.82|10861.24|10861.24|10849.51|10849.51|0
1665499800000|2022-10-11 14:50:00|10854.81|10854.81|10859.31|10859.31|10866.35|10866.35|10853.1|10853.1|0
1665500100000|2022-10-11 14:55:00|10858.65|10858.65|10857.6|10857.6|10863.6|10863.6|10851.62|10851.62|0
1665500400000|2022-10-11 15:00:00|10853.63|10853.63|10878.99|10878.99|10885.35|10885.35|10852.8|10852.8|0
1665500700000|2022-10-11 15:05:00|10878.72|10878.72|10857.94|10857.94|10878.72|10878.72|10853.96|10853.96|0
1665501000000|2022-10-11 15:10:00|10859.93|10859.93|10888.11|10888.11|10888.11|10888.11|10859.26|10859.26|0
1665501300000|2022-10-11 15:15:00|10888.52|10888.52|10894.11|10894.11|10904.66|10904.66|10888.52|10888.52|0
1665501600000|2022-10-11 15:20:00|10892.89|10892.89|10884.84|10884.84|10895.55|10895.55|10880.76|10880.76|0
1665501900000|2022-10-11 15:25:00|10878.87|10878.87|10881.42|10881.42|10888.23|10888.23|10872.26|10872.26|0
1665558900000|2022-10-12 07:15:00|10894.21|10894.21|10874|10874|10894.21|10894.21|10873.84|10873.84|0
1665559200000|2022-10-12 07:20:00|10872.17|10872.17|10868.28|10868.28|10875.48|10875.48|10866.64|10866.64|0
1665559500000|2022-10-12 07:25:00|10868.42|10868.42|10803.23|10803.23|10870.66|10870.66|10788.23|10788.23|0
1665559800000|2022-10-12 07:30:00|10807.21|10807.21|10833.26|10833.26|10833.26|10833.26|10795.14|10795.14|0
1665560100000|2022-10-12 07:35:00|10831.27|10831.27|10835.47|10835.47|10841.9|10841.9|10818.89|10818.89|0
1665560400000|2022-10-12 07:40:00|10831.49|10831.49|10833.59|10833.59|10835.62|10835.62|10820.96|10820.96|0
1665560700000|2022-10-12 07:45:00|10832.65|10832.65|10872.16|10872.16|10875.21|10875.21|10830.38|10830.38|0
1665561000000|2022-10-12 07:50:00|10871.48|10871.48|10885.02|10885.02|10885.02|10885.02|10871.48|10871.48|0
1665561300000|2022-10-12 07:55:00|10885.69|10885.69|10880.45|10880.45|10891.69|10891.69|10877.34|10877.34|0
1665561600000|2022-10-12 08:00:00|10874.48|10874.48|10892.23|10892.23|10894.22|10894.22|10862.62|10862.62|0
1665561900000|2022-10-12 08:05:00|10892.64|10892.64|10883.76|10883.76|10893.69|10893.69|10883.76|10883.76|0
1665562200000|2022-10-12 08:10:00|10877.79|10877.79|10874.8|10874.8|10888.31|10888.31|10874.8|10874.8|0
1665562500000|2022-10-12 08:15:00|10873.15|10873.15|10882.05|10882.05|10893.98|10893.98|10863.21|10863.21|0
1665562800000|2022-10-12 08:20:00|10883.87|10883.87|10893.8|10893.8|10893.8|10893.8|10879.19|10879.19|0
1665563100000|2022-10-12 08:25:00|10895.04|10895.04|10915.06|10915.06|10915.06|10915.06|10893.91|10893.91|0
1665563400000|2022-10-12 08:30:00|10916.28|10916.28|10907.7|10907.7|10937.06|10937.06|10907.7|10907.7|0
1665563700000|2022-10-12 08:35:00|10907.49|10907.49|10899.86|10899.86|10916.35|10916.35|10899.86|10899.86|0
1665564000000|2022-10-12 08:40:00|10895.19|10895.19|10888.95|10888.95|10904.89|10904.89|10888.95|10888.95|0
1665564300000|2022-10-12 08:45:00|10880.99|10880.99|10893.68|10893.68|10893.68|10893.68|10880.87|10880.87|0
1665564600000|2022-10-12 08:50:00|10892.46|10892.46|10883.54|10883.54|10892.46|10892.46|10879.78|10879.78|0
1665564900000|2022-10-12 08:55:00|10884.08|10884.08|10887.51|10887.51|10891.76|10891.76|10881.41|10881.41|0
1665565200000|2022-10-12 09:00:00|10891.49|10891.49|10911.83|10911.83|10912.52|10912.52|10880.73|10880.73|0
1665565500000|2022-10-12 09:05:00|10912.64|10912.64|10920.21|10920.21|10929.45|10929.45|10912.64|10912.64|0
1665565800000|2022-10-12 09:10:00|10920.42|10920.42|10941.58|10941.58|10941.58|10941.58|10918.84|10918.84|0
1665566100000|2022-10-12 09:15:00|10943.06|10943.06|10954.76|10954.76|10958.43|10958.43|10939.66|10939.66|0
1665566400000|2022-10-12 09:20:00|10959.43|10959.43|10960.09|10960.09|10961.96|10961.96|10953.46|10953.46|0
1665566700000|2022-10-12 09:25:00|10964.07|10964.07|10966.81|10966.81|10966.81|10966.81|10958.07|10958.07|0
1665567000000|2022-10-12 09:30:00|10968.8|10968.8|10963.48|10963.48|10979.63|10979.63|10960.16|10960.16|0
1665567300000|2022-10-12 09:35:00|10963.35|10963.35|10949.69|10949.69|10963.35|10963.35|10945.17|10945.17|0
1665567600000|2022-10-12 09:40:00|10948.47|10948.47|10927.15|10927.15|10948.47|10948.47|10924.72|10924.72|0
1665567900000|2022-10-12 09:45:00|10929.14|10929.14|10925.27|10925.27|10933.12|10933.12|10923.34|10923.34|0
1665568200000|2022-10-12 09:50:00|10929.24|10929.24|10936.31|10936.31|10939.82|10939.82|10929.24|10929.24|0
1665568500000|2022-10-12 09:55:00|10938.3|10938.3|10957.07|10957.07|10957.07|10957.07|10938.3|10938.3|0
1665568800000|2022-10-12 10:00:00|10957.74|10957.74|10954.06|10954.06|10964.64|10964.64|10954.06|10954.06|0
1665569100000|2022-10-12 10:05:00|10954.26|10954.26|10946.96|10946.96|10959.58|10959.58|10946.96|10946.96|0
1665569400000|2022-10-12 10:10:00|10954.92|10954.92|10954.07|10954.07|10956.91|10956.91|10947.09|10947.09|0
1665569700000|2022-10-12 10:15:00|10956.74|10956.74|10957.31|10957.31|10966.96|10966.96|10956.5|10956.5|0
1665570000000|2022-10-12 10:20:00|10955.32|10955.32|10939.37|10939.37|10955.32|10955.32|10939.1|10939.1|0
1665570300000|2022-10-12 10:25:00|10938.15|10938.15|10909|10909|10943.9|10943.9|10909|10909|0
1665570600000|2022-10-12 10:30:00|10908.06|10908.06|10866.37|10866.37|10908.06|10908.06|10859.78|10859.78|0
1665570900000|2022-10-12 10:35:00|10862.39|10862.39|10886.46|10886.46|10886.46|10886.46|10862.39|10862.39|0
1665571200000|2022-10-12 10:40:00|10882.49|10882.49|10885.08|10885.08|10886.43|10886.43|10880.59|10880.59|0
1665571500000|2022-10-12 10:45:00|10885.62|10885.62|10876.2|10876.2|10885.62|10885.62|10876.2|10876.2|0
1665571800000|2022-10-12 10:50:00|10878.19|10878.19|10886.15|10886.15|10886.15|10886.15|10878.19|10878.19|0
1665572100000|2022-10-12 10:55:00|10884.16|10884.16|10892.53|10892.53|10893.2|10893.2|10882.17|10882.17|0
1665572400000|2022-10-12 11:00:00|10894.52|10894.52|10883.63|10883.63|10894.52|10894.52|10880.74|10880.74|0
1665572700000|2022-10-12 11:05:00|10883.9|10883.9|10884.41|10884.41|10888.39|10888.39|10879.92|10879.92|0
1665573000000|2022-10-12 11:10:00|10888.39|10888.39|10886.86|10886.86|10893.03|10893.03|10880.83|10880.83|0
1665573300000|2022-10-12 11:15:00|10888.86|10888.86|10883.11|10883.11|10888.86|10888.86|10880.34|10880.34|0
1665573600000|2022-10-12 11:20:00|10882.57|10882.57|10891.8|10891.8|10891.8|10891.8|10882.57|10882.57|0
1665573900000|2022-10-12 11:25:00|10893.79|10893.79|10898.94|10898.94|10898.94|10898.94|10893.79|10893.79|0
1665574200000|2022-10-12 11:30:00|10900.93|10900.93|10900.43|10900.43|10900.93|10900.93|10895.62|10895.62|0
1665574500000|2022-10-12 11:35:00|10896.45|10896.45|10911.46|10911.46|10911.46|10911.46|10893.85|10893.85|0
1665574800000|2022-10-12 11:40:00|10907.49|10907.49|10905.6|10905.6|10907.49|10907.49|10900.56|10900.56|0
1665575100000|2022-10-12 11:45:00|10903.61|10903.61|10890.65|10890.65|10903.61|10903.61|10890.27|10890.27|0
1665575400000|2022-10-12 11:50:00|10890.04|10890.04|10888.45|10888.45|10890.31|10890.31|10879.82|10879.82|0
1665575700000|2022-10-12 11:55:00|10886.46|10886.46|10889.47|10889.47|10895.52|10895.52|10882.48|10882.48|0
1665576000000|2022-10-12 12:00:00|10883.5|10883.5|10882.63|10882.63|10886.12|10886.12|10879.52|10879.52|0
1665576300000|2022-10-12 12:05:00|10880.64|10880.64|10882.05|10882.05|10882.05|10882.05|10872.74|10872.74|0
1665576600000|2022-10-12 12:10:00|10880.06|10880.06|10882.38|10882.38|10883.72|10883.72|10879.07|10879.07|0
1665576900000|2022-10-12 12:15:00|10885.05|10885.05|10892.44|10892.44|10899.08|10899.08|10885.05|10885.05|0
1665577200000|2022-10-12 12:20:00|10891.9|10891.9|10907.95|10907.95|10907.95|10907.95|10887.91|10887.91|0
1665577500000|2022-10-12 12:25:00|10908.61|10908.61|10926.79|10926.79|10928.27|10928.27|10908.61|10908.61|0
1665577800000|2022-10-12 12:30:00|10925.5|10925.5|10860.44|10860.44|10925.5|10925.5|10855.11|10855.11|0
1665578100000|2022-10-12 12:35:00|10861.06|10861.06|10888.52|10888.52|10891.13|10891.13|10849.9|10849.9|0
1665578400000|2022-10-12 12:40:00|10882.56|10882.56|10892.87|10892.87|10900.04|10900.04|10873.27|10873.27|0
1665578700000|2022-10-12 12:45:00|10891.54|10891.54|10870.74|10870.74|10891.54|10891.54|10870.74|10870.74|0
1665579000000|2022-10-12 12:50:00|10871.35|10871.35|10860.05|10860.05|10878.59|10878.59|10858.17|10858.17|0
1665579300000|2022-10-12 12:55:00|10862.04|10862.04|10851.62|10851.62|10864.03|10864.03|10847.64|10847.64|0
1665579600000|2022-10-12 13:00:00|10847.64|10847.64|10834.25|10834.25|10847.64|10847.64|10833|10833|0
1665579900000|2022-10-12 13:05:00|10832.91|10832.91|10812.38|10812.38|10832.91|10832.91|10811.77|10811.77|0
1665580200000|2022-10-12 13:10:00|10818.35|10818.35|10832.85|10832.85|10842.16|10842.16|10817.67|10817.67|0
1665580500000|2022-10-12 13:15:00|10834.19|10834.19|10859.11|10859.11|10859.11|10859.11|10830.26|10830.26|0
1665580800000|2022-10-12 13:20:00|10858.69|10858.69|10875.1|10875.1|10875.1|10875.1|10856.71|10856.71|0
1665581100000|2022-10-12 13:25:00|10871.13|10871.13|10871.47|10871.47|10880.11|10880.11|10863.83|10863.83|0
1665581400000|2022-10-12 13:30:00|10870.81|10870.81|10853.03|10853.03|10870.81|10870.81|10826.02|10826.02|0
1665581700000|2022-10-12 13:35:00|10854.37|10854.37|10880.35|10880.35|10885.67|10885.67|10854.37|10854.37|0
1665582000000|2022-10-12 13:40:00|10874.38|10874.38|10877.67|10877.67|10877.67|10877.67|10860.74|10860.74|0
1665582300000|2022-10-12 13:45:00|10875.68|10875.68|10874|10874|10878.68|10878.68|10861.58|10861.58|0
1665582600000|2022-10-12 13:50:00|10873.33|10873.33|10864.6|10864.6|10873.33|10873.33|10852.25|10852.25|0
1665582900000|2022-10-12 13:55:00|10866.59|10866.59|10893.01|10893.01|10893.01|10893.01|10861.04|10861.04|0
1665583200000|2022-10-12 14:00:00|10893.68|10893.68|10873.49|10873.49|10895.81|10895.81|10871.5|10871.5|0
1665583500000|2022-10-12 14:05:00|10873.28|10873.28|10850.87|10850.87|10873.28|10873.28|10849.38|10849.38|0
1665583800000|2022-10-12 14:10:00|10852.21|10852.21|10850.86|10850.86|10856.17|10856.17|10848.87|10848.87|0
1665584100000|2022-10-12 14:15:00|10852.85|10852.85|10857.51|10857.51|10857.51|10857.51|10841.73|10841.73|0
1665584400000|2022-10-12 14:20:00|10853.53|10853.53|10836.84|10836.84|10853.53|10853.53|10822.8|10822.8|0
1665584700000|2022-10-12 14:25:00|10834.85|10834.85|10853.64|10853.64|10857.01|10857.01|10834.85|10834.85|0
1665585000000|2022-10-12 14:30:00|10849.66|10849.66|10859|10859|10859|10859|10849.66|10849.66|0
1665585300000|2022-10-12 14:35:00|10855.02|10855.02|10862.69|10862.69|10869.48|10869.48|10855.02|10855.02|0
1665585600000|2022-10-12 14:40:00|10861.48|10861.48|10853.59|10853.59|10861.48|10861.48|10845.87|10845.87|0
1665585900000|2022-10-12 14:45:00|10851.6|10851.6|10854.16|10854.16|10854.76|10854.76|10834|10834|0
1665586200000|2022-10-12 14:50:00|10855.11|10855.11|10847.45|10847.45|10857.1|10857.1|10843.47|10843.47|0
1665586500000|2022-10-12 14:55:00|10848.1|10848.1|10834.97|10834.97|10849.53|10849.53|10832.98|10832.98|0
1665586800000|2022-10-12 15:00:00|10833.63|10833.63|10831.22|10831.22|10838.95|10838.95|10827.66|10827.66|0
1665587100000|2022-10-12 15:05:00|10829.22|10829.22|10838.86|10838.86|10841.97|10841.97|10827.21|10827.21|0
1665587400000|2022-10-12 15:10:00|10836.88|10836.88|10832.02|10832.02|10840.17|10840.17|10828.87|10828.87|0
1665587700000|2022-10-12 15:15:00|10832.45|10832.45|10834.13|10834.13|10838.11|10838.11|10825.1|10825.1|0
1665588000000|2022-10-12 15:20:00|10834.34|10834.34|10825.3|10825.3|10835.11|10835.11|10821.06|10821.06|0
1665588300000|2022-10-12 15:25:00|10827.28|10827.28|10816.02|10816.02|10827.28|10827.28|10809.76|10809.76|0
1665645300000|2022-10-13 07:15:00|10745.23|10745.23|10774.33|10774.33|10774.33|10774.33|10745.23|10745.23|0
1665645600000|2022-10-13 07:20:00|10774.99|10774.99|10749.33|10749.33|10796.25|10796.25|10743.37|10743.37|0
1665645900000|2022-10-13 07:25:00|10745.36|10745.36|10758.98|10758.98|10758.98|10758.98|10745.36|10745.36|0
1665646200000|2022-10-13 07:30:00|10759.39|10759.39|10737.79|10737.79|10760.63|10760.63|10736.75|10736.75|0
1665646500000|2022-10-13 07:35:00|10737.18|10737.18|10699.85|10699.85|10737.18|10737.18|10699.85|10699.85|0
1665646800000|2022-10-13 07:40:00|10703.82|10703.82|10713.73|10713.73|10719.7|10719.7|10695.87|10695.87|0
1665647100000|2022-10-13 07:45:00|10715.72|10715.72|10719.66|10719.66|10736.31|10736.31|10708.13|10708.13|0
1665647400000|2022-10-13 07:50:00|10721.65|10721.65|10733.36|10733.36|10743.31|10743.31|10721.65|10721.65|0
1665647700000|2022-10-13 07:55:00|10737.34|10737.34|10733.58|10733.58|10743.31|10743.31|10732.67|10732.67|0
1665648000000|2022-10-13 08:00:00|10733.31|10733.31|10702.96|10702.96|10733.31|10733.31|10702.96|10702.96|0
1665648300000|2022-10-13 08:05:00|10698.98|10698.98|10711.7|10711.7|10712.91|10712.91|10698.98|10698.98|0
1665648600000|2022-10-13 08:10:00|10697.78|10697.78|10699.31|10699.31|10699.77|10699.77|10690.76|10690.76|0
1665648900000|2022-10-13 08:15:00|10703.29|10703.29|10690.72|10690.72|10704.64|10704.64|10690.72|10690.72|0
1665649200000|2022-10-13 08:20:00|10689.68|10689.68|10658.33|10658.33|10689.68|10689.68|10656.69|10656.69|0
1665649500000|2022-10-13 08:25:00|10656.34|10656.34|10656.89|10656.89|10660.32|10660.32|10640.43|10640.43|0
1665649800000|2022-10-13 08:30:00|10657.1|10657.1|10679.17|10679.17|10679.44|10679.44|10657.1|10657.1|0
1665650100000|2022-10-13 08:35:00|10687.12|10687.12|10682.54|10682.54|10687.12|10687.12|10678.57|10678.57|0
1665650400000|2022-10-13 08:40:00|10684.53|10684.53|10685.67|10685.67|10685.67|10685.67|10683.45|10683.45|0
1665650700000|2022-10-13 08:45:00|10679.71|10679.71|10680.3|10680.3|10684.35|10684.35|10679.03|10679.03|0
1665651000000|2022-10-13 08:50:00|10679.36|10679.36|10680.16|10680.16|10680.17|10680.17|10678.17|10678.17|0
1665651300000|2022-10-13 08:55:00|10678.33|10678.33|10681.53|10681.53|10683.52|10683.52|10669.69|10669.69|0
1665651600000|2022-10-13 09:00:00|10679.54|10679.54|10699.99|10699.99|10700.66|10700.66|10678.73|10678.73|0
1665651900000|2022-10-13 09:05:00|10703.97|10703.97|10710.23|10710.23|10710.23|10710.23|10699.99|10699.99|0
1665652200000|2022-10-13 09:10:00|10706.25|10706.25|10725.71|10725.71|10729.69|10729.69|10705.57|10705.57|0
1665652500000|2022-10-13 09:15:00|10726.13|10726.13|10740.66|10740.66|10744.77|10744.77|10726.13|10726.13|0
1665652800000|2022-10-13 09:20:00|10746.62|10746.62|10738.64|10738.64|10749.28|10749.28|10724.71|10724.71|0
1665653100000|2022-10-13 09:25:00|10744.61|10744.61|10742|10742|10744.61|10744.61|10738.64|10738.64|0
1665653400000|2022-10-13 09:30:00|10738.02|10738.02|10750.58|10750.58|10750.58|10750.58|10738.02|10738.02|0
1665653700000|2022-10-13 09:35:00|10744.61|10744.61|10734.79|10734.79|10744.61|10744.61|10730.69|10730.69|0
1665654000000|2022-10-13 09:40:00|10735|10735|10722.52|10722.52|10735|10735|10722.52|10722.52|0
1665654300000|2022-10-13 09:45:00|10726.5|10726.5|10713.86|10713.86|10726.5|10726.5|10713.86|10713.86|0
1665654600000|2022-10-13 09:50:00|10695.95|10695.95|10696.86|10696.86|10696.86|10696.86|10694.46|10694.46|0
1665654900000|2022-10-13 09:55:00|10692.89|10692.89|10677.6|10677.6|10694.88|10694.88|10677.6|10677.6|0
1665655200000|2022-10-13 10:00:00|10678.81|10678.81|10666.69|10666.69|10679.42|10679.42|10666.69|10666.69|0
1665655500000|2022-10-13 10:05:00|10664.7|10664.7|10674.03|10674.03|10675.95|10675.95|10664.7|10664.7|0
1665655800000|2022-10-13 10:10:00|10672.04|10672.04|10670.05|10670.05|10672.04|10672.04|10670.05|10670.05|0
1665656100000|2022-10-13 10:15:00|10668.06|10668.06|10658.58|10658.58|10668.33|10668.33|10658.58|10658.58|0
1665656400000|2022-10-13 10:20:00|10656.76|10656.76|10665.31|10665.31|10669.28|10669.28|10656.76|10656.76|0
1665656700000|2022-10-13 10:25:00|10667.29|10667.29|10683.67|10683.67|10683.67|10683.67|10667.29|10667.29|0
1665657000000|2022-10-13 10:30:00|10684.88|10684.88|10694.92|10694.92|10695.23|10695.23|10682.49|10682.49|0
1665657300000|2022-10-13 10:35:00|10695.19|10695.19|10700.93|10700.93|10701.88|10701.88|10695.19|10695.19|0
1665657600000|2022-10-13 10:40:00|10702.92|10702.92|10699.44|10699.44|10706.39|10706.39|10699.44|10699.44|0
1665657900000|2022-10-13 10:45:00|10699.85|10699.85|10696.37|10696.37|10701.19|10701.19|10693.43|10693.43|0
1665658200000|2022-10-13 10:50:00|10696.24|10696.24|10695.56|10695.56|10696.24|10696.24|10695.56|10695.56|0
1665658500000|2022-10-13 10:55:00|10695.43|10695.43|10683.84|10683.84|10695.43|10695.43|10682.68|10682.68|0
1665658800000|2022-10-13 11:00:00|10683.63|10683.63|10681.64|10681.64|10685.62|10685.62|10681.64|10681.64|0
1665659100000|2022-10-13 11:05:00|10682.05|10682.05|10669.75|10669.75|10684.04|10684.04|10669.09|10669.09|0
1665659400000|2022-10-13 11:10:00|10672.42|10672.42|10676.13|10676.13|10680.69|10680.69|10670.53|10670.53|0
1665659700000|2022-10-13 11:15:00|10674.14|10674.14|10679.18|10679.18|10680.01|10680.01|10672.16|10672.16|0
1665660000000|2022-10-13 11:20:00|10680.22|10680.22|10671.87|10671.87|10680.22|10680.22|10671.87|10671.87|0
1665660300000|2022-10-13 11:25:00|10673.85|10673.85|10681.01|10681.01|10681.18|10681.18|10673.85|10673.85|0
1665660600000|2022-10-13 11:30:00|10679.02|10679.02|10695.64|10695.64|10705.83|10705.83|10678.46|10678.46|0
1665660900000|2022-10-13 11:35:00|10694.97|10694.97|10768.4|10768.4|10768.61|10768.61|10693|10693|0
1665661200000|2022-10-13 11:40:00|10770.4|10770.4|10806.36|10806.36|10810.96|10810.96|10770.4|10770.4|0
1665661500000|2022-10-13 11:45:00|10806.15|10806.15|10784.8|10784.8|10810.62|10810.62|10784.8|10784.8|0
1665661800000|2022-10-13 11:50:00|10778.79|10778.79|10748.3|10748.3|10778.79|10778.79|10747.65|10747.65|0
1665662100000|2022-10-13 11:55:00|10740.96|10740.96|10740.12|10740.12|10742.79|10742.79|10736.17|10736.17|0
1665662400000|2022-10-13 12:00:00|10736.14|10736.14|10748.53|10748.53|10748.53|10748.53|10736.14|10736.14|0
1665662700000|2022-10-13 12:05:00|10750.53|10750.53|10748.29|10748.29|10757.19|10757.19|10748.29|10748.29|0
1665663000000|2022-10-13 12:10:00|10748.09|10748.09|10742.56|10742.56|10748.75|10748.75|10740.77|10740.77|0
1665663300000|2022-10-13 12:15:00|10743.89|10743.89|10728.61|10728.61|10747.23|10747.23|10720.02|10720.02|0
1665663600000|2022-10-13 12:20:00|10727.28|10727.28|10720.39|10720.39|10727.28|10727.28|10704.95|10704.95|0
1665663900000|2022-10-13 12:25:00|10719.75|10719.75|10724.32|10724.32|10724.32|10724.32|10710.76|10710.76|0
1665664200000|2022-10-13 12:30:00|10708.41|10708.41|10405.35|10405.35|10708.41|10708.41|10405.35|10405.35|0
1665664500000|2022-10-13 12:35:00|10402.02|10402.02|10337.29|10337.29|10402.02|10402.02|10337.29|10337.29|0
1665664800000|2022-10-13 12:40:00|10336.67|10336.67|10278.43|10278.43|10340.3|10340.3|10275.14|10275.14|0
1665665100000|2022-10-13 12:45:00|10280.42|10280.42|10332.84|10332.84|10332.84|10332.84|10259.92|10259.92|0
1665665400000|2022-10-13 12:50:00|10331.51|10331.51|10342.23|10342.23|10350.42|10350.42|10319.57|10319.57|0
1665665700000|2022-10-13 12:55:00|10343.56|10343.56|10375.16|10375.16|10375.16|10375.16|10343.56|10343.56|0
1665666000000|2022-10-13 13:00:00|10379.14|10379.14|10405.69|10405.69|10415.48|10415.48|10379.14|10379.14|0
1665666300000|2022-10-13 13:05:00|10403.02|10403.02|10423.94|10423.94|10423.94|10423.94|10397.58|10397.58|0
1665666600000|2022-10-13 13:10:00|10419.96|10419.96|10445.13|10445.13|10451.96|10451.96|10419.96|10419.96|0
1665666900000|2022-10-13 13:15:00|10443.14|10443.14|10413.74|10413.74|10443.14|10443.14|10409.27|10409.27|0
1665667200000|2022-10-13 13:20:00|10422.11|10422.11|10415.71|10415.71|10437.85|10437.85|10415.71|10415.71|0
1665667500000|2022-10-13 13:25:00|10417.7|10417.7|10433.66|10433.66|10433.66|10433.66|10413.51|10413.51|0
1665667800000|2022-10-13 13:30:00|10431.67|10431.67|10431|10431|10453.73|10453.73|10404.45|10404.45|0
1665668100000|2022-10-13 13:35:00|10431.85|10431.85|10403.51|10403.51|10439.18|10439.18|10402.84|10402.84|0
1665668400000|2022-10-13 13:40:00|10417.43|10417.43|10414.35|10414.35|10444.84|10444.84|10406.27|10406.27|0
1665668700000|2022-10-13 13:45:00|10416.34|10416.34|10458.56|10458.56|10458.56|10458.56|10397.26|10397.26|0
1665669000000|2022-10-13 13:50:00|10462.56|10462.56|10529.98|10529.98|10529.98|10529.98|10460.58|10460.58|0
1665669300000|2022-10-13 13:55:00|10527.99|10527.99|10541.34|10541.34|10556.36|10556.36|10523.88|10523.88|0
1665669600000|2022-10-13 14:00:00|10545.32|10545.32|10580.11|10580.11|10581.19|10581.19|10543.19|10543.19|0
1665669900000|2022-10-13 14:05:00|10580.72|10580.72|10600.18|10600.18|10602.84|10602.84|10572.13|10572.13|0
1665670200000|2022-10-13 14:10:00|10596.2|10596.2|10615.49|10615.49|10615.49|10615.49|10591.54|10591.54|0
1665670500000|2022-10-13 14:15:00|10616.16|10616.16|10615.01|10615.01|10628.16|10628.16|10609.68|10609.68|0
1665670800000|2022-10-13 14:20:00|10613.68|10613.68|10620.86|10620.86|10628.81|10628.81|10607.58|10607.58|0
1665671100000|2022-10-13 14:25:00|10624.84|10624.84|10590.8|10590.8|10624.84|10624.84|10584.83|10584.83|0
1665671400000|2022-10-13 14:30:00|10588.81|10588.81|10603.17|10603.17|10619.34|10619.34|10588.81|10588.81|0
1665671700000|2022-10-13 14:35:00|10601.18|10601.18|10599.06|10599.06|10604.9|10604.9|10582.51|10582.51|0
1665672000000|2022-10-13 14:40:00|10599.73|10599.73|10600.14|10600.14|10608.76|10608.76|10596.4|10596.4|0
1665672300000|2022-10-13 14:45:00|10600.77|10600.77|10618.64|10618.64|10621.85|10621.85|10600.23|10600.23|0
1665672600000|2022-10-13 14:50:00|10618.85|10618.85|10599.63|10599.63|10622.93|10622.93|10595.62|10595.62|0
1665672900000|2022-10-13 14:55:00|10597.64|10597.64|10590.88|10590.88|10611.62|10611.62|10590.88|10590.88|0
1665673200000|2022-10-13 15:00:00|10589.55|10589.55|10616.91|10616.91|10617.34|10617.34|10584.68|10584.68|0
1665673500000|2022-10-13 15:05:00|10616.25|10616.25|10639.09|10639.09|10644.05|10644.05|10611.9|10611.9|0
1665673800000|2022-10-13 15:10:00|10639.63|10639.63|10651.61|10651.61|10652.73|10652.73|10637.16|10637.16|0
1665674100000|2022-10-13 15:15:00|10652.27|10652.27|10696.72|10696.72|10696.72|10696.72|10649.03|10649.03|0
1665674400000|2022-10-13 15:20:00|10698.71|10698.71|10680.5|10680.5|10722.81|10722.81|10679.16|10679.16|0
1665674700000|2022-10-13 15:25:00|10679.16|10679.16|10702.34|10702.34|10705.25|10705.25|10679.16|10679.16|0
1665731700000|2022-10-14 07:15:00|10970.11|10970.11|10956.07|10956.07|10971.39|10971.39|10941.46|10941.46|0
1665732000000|2022-10-14 07:20:00|10962.03|10962.03|10914.94|10914.94|10964.16|10964.16|10914.94|10914.94|0
1665732300000|2022-10-14 07:25:00|10908.97|10908.97|10846.2|10846.2|10908.97|10908.97|10840.24|10840.24|0
1665732600000|2022-10-14 07:30:00|10841.53|10841.53|10808.84|10808.84|10841.53|10841.53|10806.85|10806.85|0
1665732900000|2022-10-14 07:35:00|10807.02|10807.02|10800.73|10800.73|10807.02|10807.02|10796.24|10796.24|0
1665733200000|2022-10-14 07:40:00|10802.06|10802.06|10818.07|10818.07|10820.46|10820.46|10802.06|10802.06|0
1665733500000|2022-10-14 07:45:00|10816.73|10816.73|10809.57|10809.57|10816.73|10816.73|10806.84|10806.84|0
1665733800000|2022-10-14 07:50:00|10813.55|10813.55|10804.22|10804.22|10819.52|10819.52|10801.62|10801.62|0
1665734100000|2022-10-14 07:55:00|10805.25|10805.25|10805.94|10805.94|10826.28|10826.28|10805.25|10805.25|0
1665734400000|2022-10-14 08:00:00|10805.54|10805.54|10792.14|10792.14|10805.54|10805.54|10787.55|10787.55|0
1665734700000|2022-10-14 08:05:00|10788.16|10788.16|10812.7|10812.7|10812.7|10812.7|10788.16|10788.16|0
1665735000000|2022-10-14 08:10:00|10814.04|10814.04|10829.29|10829.29|10829.29|10829.29|10810.06|10810.06|0
1665735300000|2022-10-14 08:15:00|10829.5|10829.5|10809.48|10809.48|10829.7|10829.7|10809.48|10809.48|0
1665735600000|2022-10-14 08:20:00|10805.5|10805.5|10796.84|10796.84|10807.47|10807.47|10796.84|10796.84|0
1665735900000|2022-10-14 08:25:00|10795.5|10795.5|10794.41|10794.41|10795.74|10795.74|10788.93|10788.93|0
1665736200000|2022-10-14 08:30:00|10795.47|10795.47|10781.32|10781.32|10795.47|10795.47|10778.5|10778.5|0
1665736500000|2022-10-14 08:35:00|10785.3|10785.3|10805.07|10805.07|10805.73|10805.73|10782.7|10782.7|0
1665736800000|2022-10-14 08:40:00|10811.04|10811.04|10796.7|10796.7|10811.04|10811.04|10793.97|10793.97|0
1665737100000|2022-10-14 08:45:00|10794.71|10794.71|10765.87|10765.87|10794.71|10794.71|10765.87|10765.87|0
1665737400000|2022-10-14 08:50:00|10765.21|10765.21|10754.99|10754.99|10765.87|10765.87|10747.94|10747.94|0
1665737700000|2022-10-14 08:55:00|10754.39|10754.39|10724.67|10724.67|10754.39|10754.39|10724.67|10724.67|0
1665738000000|2022-10-14 09:00:00|10722.76|10722.76|10722.58|10722.58|10725.05|10725.05|10718.27|10718.27|0
1665738300000|2022-10-14 09:05:00|10723.19|10723.19|10736.95|10736.95|10739.21|10739.21|10723.19|10723.19|0
1665738600000|2022-10-14 09:10:00|10736.68|10736.68|10725.36|10725.36|10736.68|10736.68|10724.76|10724.76|0
1665738900000|2022-10-14 09:15:00|10719.4|10719.4|10728.57|10728.57|10728.57|10728.57|10718.06|10718.06|0
1665739200000|2022-10-14 09:20:00|10729.17|10729.17|10730.59|10730.59|10731.2|10731.2|10724.66|10724.66|0
1665739500000|2022-10-14 09:25:00|10729.98|10729.98|10705.98|10705.98|10739.92|10739.92|10705.98|10705.98|0
1665739800000|2022-10-14 09:30:00|10703.99|10703.99|10701.25|10701.25|10703.99|10703.99|10696.33|10696.33|0
1665740100000|2022-10-14 09:35:00|10695.92|10695.92|10687.14|10687.14|10695.92|10695.92|10682.35|10682.35|0
1665740400000|2022-10-14 09:40:00|10689.13|10689.13|10690.44|10690.44|10691.09|10691.09|10677.82|10677.82|0
1665740700000|2022-10-14 09:45:00|10691.11|10691.11|10698.18|10698.18|10712.33|10712.33|10690.28|10690.28|0
1665741000000|2022-10-14 09:50:00|10697.64|10697.64|10678.97|10678.97|10697.64|10697.64|10678.97|10678.97|0
1665741300000|2022-10-14 09:55:00|10680.96|10680.96|10690.46|10690.46|10694.94|10694.94|10679.48|10679.48|0
1665741600000|2022-10-14 10:00:00|10691.07|10691.07|10711.33|10711.33|10711.33|10711.33|10691.07|10691.07|0
1665741900000|2022-10-14 10:05:00|10714.67|10714.67|10723.39|10723.39|10726.16|10726.16|10714.67|10714.67|0
1665742200000|2022-10-14 10:10:00|10725.38|10725.38|10734.32|10734.32|10734.99|10734.99|10720.98|10720.98|0
1665742500000|2022-10-14 10:15:00|10728.35|10728.35|10742.5|10742.5|10743.16|10743.16|10727.81|10727.81|0
1665742800000|2022-10-14 10:20:00|10743.04|10743.04|10740.4|10740.4|10743.04|10743.04|10722.39|10722.39|0
1665743100000|2022-10-14 10:25:00|10740.54|10740.54|10789.22|10789.22|10797.77|10797.77|10733.89|10733.89|0
1665743400000|2022-10-14 10:30:00|10791.21|10791.21|10797.97|10797.97|10813.04|10813.04|10788.79|10788.79|0
1665743700000|2022-10-14 10:35:00|10799.96|10799.96|10791.71|10791.71|10803.42|10803.42|10791.71|10791.71|0
1665744000000|2022-10-14 10:40:00|10793.69|10793.69|10793.69|10793.69|10795.68|10795.68|10793.69|10793.69|0
1665744300000|2022-10-14 10:45:00|10793.06|10793.06|10792.49|10792.49|10793.26|10793.26|10780.54|10780.54|0
1665744600000|2022-10-14 10:50:00|10792.7|10792.7|10791.24|10791.24|10796.68|10796.68|10789.65|10789.65|0
1665744900000|2022-10-14 10:55:00|10795.21|10795.21|10803.33|10803.33|10803.33|10803.33|10789.25|10789.25|0
1665745200000|2022-10-14 11:00:00|10801.34|10801.34|10815.02|10815.02|10815.02|10815.02|10801.34|10801.34|0
1665745500000|2022-10-14 11:05:00|10817.02|10817.02|10834.33|10834.33|10834.33|10834.33|10817.02|10817.02|0
1665745800000|2022-10-14 11:10:00|10835.14|10835.14|10843.16|10843.16|10850.46|10850.46|10835.14|10835.14|0
1665746100000|2022-10-14 11:15:00|10841.16|10841.16|10826.52|10826.52|10841.16|10841.16|10818.42|10818.42|0
1665746400000|2022-10-14 11:20:00|10830.5|10830.5|10847.69|10847.69|10849.06|10849.06|10828.51|10828.51|0
1665746700000|2022-10-14 11:25:00|10848.36|10848.36|10841.43|10841.43|10849.23|10849.23|10839.44|10839.44|0
1665747000000|2022-10-14 11:30:00|10840.62|10840.62|10835.99|10835.99|10840.62|10840.62|10828.2|10828.2|0
1665747300000|2022-10-14 11:35:00|10839.99|10839.99|10827.58|10827.58|10839.99|10839.99|10823.15|10823.15|0
1665747600000|2022-10-14 11:40:00|10829.57|10829.57|10819.58|10819.58|10833.56|10833.56|10819.58|10819.58|0
1665747900000|2022-10-14 11:45:00|10823.56|10823.56|10807.51|10807.51|10824.89|10824.89|10807.51|10807.51|0
1665748200000|2022-10-14 11:50:00|10804.84|10804.84|10798.12|10798.12|10807.24|10807.24|10798.12|10798.12|0
1665748500000|2022-10-14 11:55:00|10796.78|10796.78|10780.05|10780.05|10796.78|10796.78|10778.06|10778.06|0
1665748800000|2022-10-14 12:00:00|10779.78|10779.78|10813|10813|10816.98|10816.98|10779.78|10779.78|0
1665749100000|2022-10-14 12:05:00|10816.98|10816.98|10829.32|10829.32|10829.32|10829.32|10816.98|10816.98|0
1665749400000|2022-10-14 12:10:00|10827.33|10827.33|10822.01|10822.01|10827.33|10827.33|10820.7|10820.7|0
1665749700000|2022-10-14 12:15:00|10821.8|10821.8|10822.88|10822.88|10830.28|10830.28|10819.4|10819.4|0
1665750000000|2022-10-14 12:20:00|10822.67|10822.67|10840.07|10840.07|10840.07|10840.07|10822.06|10822.06|0
1665750300000|2022-10-14 12:25:00|10840.75|10840.75|10849.55|10849.55|10855.69|10855.69|10836.5|10836.5|0
1665750600000|2022-10-14 12:30:00|10858.85|10858.85|10854.85|10854.85|10861.07|10861.07|10836.91|10836.91|0
1665750900000|2022-10-14 12:35:00|10854.44|10854.44|10860.14|10860.14|10868.75|10868.75|10850.88|10850.88|0
1665751200000|2022-10-14 12:40:00|10858.15|10858.15|10858.66|10858.66|10858.66|10858.66|10844.4|10844.4|0
1665751500000|2022-10-14 12:45:00|10857.32|10857.32|10869.42|10869.42|10873.76|10873.76|10857.32|10857.32|0
1665751800000|2022-10-14 12:50:00|10869.15|10869.15|10893.53|10893.53|10893.67|10893.67|10868.88|10868.88|0
1665752100000|2022-10-14 12:55:00|10895.54|10895.54|10927.19|10927.19|10935.58|10935.58|10895.54|10895.54|0
1665752400000|2022-10-14 13:00:00|10929.18|10929.18|10931.74|10931.74|10931.84|10931.84|10913.97|10913.97|0
1665752700000|2022-10-14 13:05:00|10929.74|10929.74|10934.22|10934.22|10934.22|10934.22|10918.32|10918.32|0
1665753000000|2022-10-14 13:10:00|10934.01|10934.01|10931.1|10931.1|10942.11|10942.11|10927.12|10927.12|0
1665753300000|2022-10-14 13:15:00|10929.88|10929.88|10932.63|10932.63|10935.91|10935.91|10929.88|10929.88|0
1665753600000|2022-10-14 13:20:00|10936.61|10936.61|10941.97|10941.97|10944.61|10944.61|10936.61|10936.61|0
1665753900000|2022-10-14 13:25:00|10943.29|10943.29|10940.98|10940.98|10943.29|10943.29|10935.8|10935.8|0
1665754200000|2022-10-14 13:30:00|10942.97|10942.97|10917.35|10917.35|10942.97|10942.97|10914.1|10914.1|0
1665754500000|2022-10-14 13:35:00|10919.34|10919.34|10946.06|10946.06|10946.19|10946.19|10912.41|10912.41|0
1665754800000|2022-10-14 13:40:00|10946.27|10946.27|10891.81|10891.81|10947.35|10947.35|10891.81|10891.81|0
1665755100000|2022-10-14 13:45:00|10887.83|10887.83|10879.77|10879.77|10887.83|10887.83|10868.35|10868.35|0
1665755400000|2022-10-14 13:50:00|10877.78|10877.78|10862.53|10862.53|10899.01|10899.01|10862.13|10862.13|0
1665755700000|2022-10-14 13:55:00|10866.65|10866.65|10840.15|10840.15|10870.15|10870.15|10840.15|10840.15|0
1665756000000|2022-10-14 14:00:00|10826.84|10826.84|10765.86|10765.86|10826.84|10826.84|10753.44|10753.44|0
1665756300000|2022-10-14 14:05:00|10767.85|10767.85|10764.11|10764.11|10772.57|10772.57|10745.64|10745.64|0
1665756600000|2022-10-14 14:10:00|10762.12|10762.12|10728.13|10728.13|10768.74|10768.74|10721.72|10721.72|0
1665756900000|2022-10-14 14:15:00|10727.18|10727.18|10716.34|10716.34|10732.94|10732.94|10708.89|10708.89|0
1665757200000|2022-10-14 14:20:00|10710.38|10710.38|10701.84|10701.84|10710.38|10710.38|10691.01|10691.01|0
1665757500000|2022-10-14 14:25:00|10699.85|10699.85|10724.82|10724.82|10724.82|10724.82|10698.84|10698.84|0
1665757800000|2022-10-14 14:30:00|10718.85|10718.85|10743.91|10743.91|10752.53|10752.53|10718.85|10718.85|0
1665758100000|2022-10-14 14:35:00|10745.24|10745.24|10734.04|10734.04|10749.64|10749.64|10729.39|10729.39|0
1665758400000|2022-10-14 14:40:00|10736.01|10736.01|10715.35|10715.35|10749.37|10749.37|10714.85|10714.85|0
1665758700000|2022-10-14 14:45:00|10715.98|10715.98|10711.56|10711.56|10719.51|10719.51|10711.12|10711.12|0
1665759000000|2022-10-14 14:50:00|10712.9|10712.9|10742.84|10742.84|10748.25|10748.25|10712.9|10712.9|0
1665759300000|2022-10-14 14:55:00|10740.85|10740.85|10755.03|10755.03|10759.62|10759.62|10740.18|10740.18|0
1665759600000|2022-10-14 15:00:00|10755.7|10755.7|10750.61|10750.61|10765.37|10765.37|10749.74|10749.74|0
1665759900000|2022-10-14 15:05:00|10749.94|10749.94|10726.64|10726.64|10752.6|10752.6|10724|10724|0
1665760200000|2022-10-14 15:10:00|10726.03|10726.03|10714.16|10714.16|10726.03|10726.03|10709.28|10709.28|0
1665760500000|2022-10-14 15:15:00|10714.83|10714.83|10696.25|10696.25|10720.14|10720.14|10695.63|10695.63|0
1665760800000|2022-10-14 15:20:00|10695.61|10695.61|10697.79|10697.79|10716.43|10716.43|10695.61|10695.61|0
1665761100000|2022-10-14 15:25:00|10699.78|10699.78|10704.05|10704.05|10708.74|10708.74|10695.62|10695.62|0
1665990900000|2022-10-17 07:15:00|10603.79|10603.79|10583.42|10583.42|10625.67|10625.67|10583.42|10583.42|0
1665991200000|2022-10-17 07:20:00|10583.28|10583.28|10571.97|10571.97|10583.28|10583.28|10560.2|10560.2|0
1665991500000|2022-10-17 07:25:00|10573.8|10573.8|10594.71|10594.71|10601.51|10601.51|10573.8|10573.8|0
1665991800000|2022-10-17 07:30:00|10606.65|10606.65|10615.84|10615.84|10621.81|10621.81|10606.65|10606.65|0
1665992100000|2022-10-17 07:35:00|10617.84|10617.84|10609.24|10609.24|10632.47|10632.47|10609.03|10609.03|0
1665992400000|2022-10-17 07:40:00|10608.63|10608.63|10634.32|10634.32|10645.77|10645.77|10608.63|10608.63|0
1665992700000|2022-10-17 07:45:00|10634.19|10634.19|10673.63|10673.63|10677.61|10677.61|10634.19|10634.19|0
1665993000000|2022-10-17 07:50:00|10675.49|10675.49|10722.78|10722.78|10722.78|10722.78|10675.49|10675.49|0
1665993300000|2022-10-17 07:55:00|10732.72|10732.72|10732.74|10732.74|10738.7|10738.7|10730.32|10730.32|0
1665993600000|2022-10-17 08:00:00|10735.41|10735.41|10709.29|10709.29|10737.23|10737.23|10695.92|10695.92|0
1665993900000|2022-10-17 08:05:00|10708.48|10708.48|10706.12|10706.12|10708.48|10708.48|10694.27|10694.27|0
1665994200000|2022-10-17 08:10:00|10704.79|10704.79|10693.61|10693.61|10706.78|10706.78|10679.89|10679.89|0
1665994500000|2022-10-17 08:15:00|10694.42|10694.42|10693.94|10693.94|10695.92|10695.92|10687.97|10687.97|0
1665994800000|2022-10-17 08:20:00|10695.92|10695.92|10702.95|10702.95|10702.95|10702.95|10695.92|10695.92|0
1665995100000|2022-10-17 08:25:00|10706.93|10706.93|10694.64|10694.64|10710.9|10710.9|10693.41|10693.41|0
1665995400000|2022-10-17 08:30:00|10695.26|10695.26|10704.08|10704.08|10705.3|10705.3|10684.36|10684.36|0
1665995700000|2022-10-17 08:35:00|10704.75|10704.75|10729.09|10729.09|10731.08|10731.08|10701.41|10701.41|0
1665996000000|2022-10-17 08:40:00|10727.1|10727.1|10723.93|10723.93|10727.1|10727.1|10723.13|10723.13|0
1665996300000|2022-10-17 08:45:00|10733.87|10733.87|10720.47|10720.47|10747.92|10747.92|10720.47|10720.47|0
1665996600000|2022-10-17 08:50:00|10720.89|10720.89|10733.33|10733.33|10739.29|10739.29|10720.89|10720.89|0
1665996900000|2022-10-17 08:55:00|10733.19|10733.19|10731.2|10731.2|10737.17|10737.17|10727.22|10727.22|0
1665997200000|2022-10-17 09:00:00|10729.21|10729.21|10713.01|10713.01|10729.21|10729.21|10709.88|10709.88|0
1665997500000|2022-10-17 09:05:00|10715.01|10715.01|10703.57|10703.57|10720.84|10720.84|10702.37|10702.37|0
1665997800000|2022-10-17 09:10:00|10701.58|10701.58|10692.67|10692.67|10705.57|10705.57|10687.84|10687.84|0
1665998100000|2022-10-17 09:15:00|10690.68|10690.68|10680.26|10680.26|10691.29|10691.29|10680.26|10680.26|0
1665998400000|2022-10-17 09:20:00|10681.09|10681.09|10662.8|10662.8|10681.09|10681.09|10660.13|10660.13|0
1665998700000|2022-10-17 09:25:00|10663.41|10663.41|10676.32|10676.32|10676.32|10676.32|10663.41|10663.41|0
1665999000000|2022-10-17 09:30:00|10680.3|10680.3|10691.96|10691.96|10694.34|10694.34|10678.97|10678.97|0
1665999300000|2022-10-17 09:35:00|10703.89|10703.89|10705.57|10705.57|10710.87|10710.87|10701.9|10701.9|0
1665999600000|2022-10-17 09:40:00|10705.44|10705.44|10709.14|10709.14|10711.94|10711.94|10703.97|10703.97|0
1665999900000|2022-10-17 09:45:00|10711.14|10711.14|10722.26|10722.26|10730.21|10730.21|10711.14|10711.14|0
1666000200000|2022-10-17 09:50:00|10724.38|10724.38|10737.17|10737.17|10737.17|10737.17|10724.38|10724.38|0
1666000500000|2022-10-17 09:55:00|10734.53|10734.53|10748.7|10748.7|10753.26|10753.26|10734.13|10734.13|0
1666000800000|2022-10-17 10:00:00|10748.08|10748.08|10742.65|10742.65|10755.41|10755.41|10742.65|10742.65|0
1666001100000|2022-10-17 10:05:00|10742.92|10742.92|10752.16|10752.16|10766.1|10766.1|10742.92|10742.92|0
1666001400000|2022-10-17 10:10:00|10753.5|10753.5|10763.19|10763.19|10766.52|10766.52|10753.5|10753.5|0
1666001700000|2022-10-17 10:15:00|10762.58|10762.58|10751.44|10751.44|10762.58|10762.58|10751.44|10751.44|0
1666002000000|2022-10-17 10:20:00|10750.8|10750.8|10744.62|10744.62|10750.8|10750.8|10741.45|10741.45|0
1666002300000|2022-10-17 10:25:00|10745.96|10745.96|10730.83|10730.83|10747.08|10747.08|10730.83|10730.83|0
1666002600000|2022-10-17 10:30:00|10729.89|10729.89|10744.77|10744.77|10747.3|10747.3|10729.89|10729.89|0
1666002900000|2022-10-17 10:35:00|10745.37|10745.37|10725.01|10725.01|10745.37|10745.37|10724.74|10724.74|0
1666003200000|2022-10-17 10:40:00|10725.61|10725.61|10715.53|10715.53|10726.94|10726.94|10715.53|10715.53|0
1666003500000|2022-10-17 10:45:00|10716.14|10716.14|10730.06|10730.06|10732.38|10732.38|10716.14|10716.14|0
1666003800000|2022-10-17 10:50:00|10730.72|10730.72|10745.08|10745.08|10745.08|10745.08|10728.98|10728.98|0
1666004100000|2022-10-17 10:55:00|10743.09|10743.09|10759.75|10759.75|10759.75|10759.75|10740.49|10740.49|0
1666004400000|2022-10-17 11:00:00|10765.76|10765.76|10749.89|10749.89|10767|10767|10749.89|10749.89|0
1666004700000|2022-10-17 11:05:00|10749.28|10749.28|10746.69|10746.69|10749.28|10749.28|10739.31|10739.31|0
1666005000000|2022-10-17 11:10:00|10750.67|10750.67|10767.09|10767.09|10767.09|10767.09|10750.67|10750.67|0
1666005300000|2022-10-17 11:15:00|10767.7|10767.7|10775.78|10775.78|10776.39|10776.39|10767.7|10767.7|0
1666005600000|2022-10-17 11:20:00|10777.12|10777.12|10788.62|10788.62|10788.62|10788.62|10776.45|10776.45|0
1666005900000|2022-10-17 11:25:00|10789.28|10789.28|10783.8|10783.8|10799.73|10799.73|10783.13|10783.13|0
1666006200000|2022-10-17 11:30:00|10781.81|10781.81|10783.72|10783.72|10785.14|10785.14|10781.81|10781.81|0
1666006500000|2022-10-17 11:35:00|10783.51|10783.51|10795.5|10795.5|10795.5|10795.5|10783.51|10783.51|0
1666006800000|2022-10-17 11:40:00|10793.52|10793.52|10794.84|10794.84|10797.49|10797.49|10793.52|10793.52|0
1666007100000|2022-10-17 11:45:00|10796.83|10796.83|10808.15|10808.15|10808.15|10808.15|10794.84|10794.84|0
1666007400000|2022-10-17 11:50:00|10808.36|10808.36|10805.76|10805.76|10808.36|10808.36|10801.78|10801.78|0
1666007700000|2022-10-17 11:55:00|10803.77|10803.77|10806.29|10806.29|10813.53|10813.53|10803.77|10803.77|0
1666008000000|2022-10-17 12:00:00|10812.26|10812.26|10802.79|10802.79|10812.26|10812.26|10802.79|10802.79|0
1666008300000|2022-10-17 12:05:00|10803.46|10803.46|10810.1|10810.1|10811.44|10811.44|10798.93|10798.93|0
1666008600000|2022-10-17 12:10:00|10806.12|10806.12|10803.24|10803.24|10808.73|10808.73|10798.59|10798.59|0
1666008900000|2022-10-17 12:15:00|10803.84|10803.84|10807.1|10807.1|10809.71|10809.71|10803.84|10803.84|0
1666009200000|2022-10-17 12:20:00|10809.08|10809.08|10831.79|10831.79|10832.95|10832.95|10809.08|10809.08|0
1666009500000|2022-10-17 12:25:00|10834.45|10834.45|10835.48|10835.48|10838.89|10838.89|10829.82|10829.82|0
1666009800000|2022-10-17 12:30:00|10839.46|10839.46|10865.46|10865.46|10869.46|10869.46|10839.46|10839.46|0
1666010100000|2022-10-17 12:35:00|10864.13|10864.13|10865.19|10865.19|10869.17|10869.17|10860.14|10860.14|0
1666010400000|2022-10-17 12:40:00|10865.86|10865.86|10876.12|10876.12|10877|10877|10865.86|10865.86|0
1666010700000|2022-10-17 12:45:00|10886.06|10886.06|10880.87|10880.87|10886.06|10886.06|10878.97|10878.97|0
1666011000000|2022-10-17 12:50:00|10880.73|10880.73|10878.64|10878.64|10885.02|10885.02|10878.64|10878.64|0
1666011300000|2022-10-17 12:55:00|10876.65|10876.65|10899.05|10899.05|10899.05|10899.05|10876.65|10876.65|0
1666011600000|2022-10-17 13:00:00|10899.72|10899.72|10902.23|10902.23|10908.29|10908.29|10898.34|10898.34|0
1666011900000|2022-10-17 13:05:00|10900.24|10900.24|10893.35|10893.35|10905.54|10905.54|10893.35|10893.35|0
1666012200000|2022-10-17 13:10:00|10892.93|10892.93|10909.11|10909.11|10911.55|10911.55|10892.93|10892.93|0
1666012500000|2022-10-17 13:15:00|10911.1|10911.1|10917.46|10917.46|10917.46|10917.46|10911.1|10911.1|0
1666012800000|2022-10-17 13:20:00|10918|10918|10916.33|10916.33|10925.97|10925.97|10911.34|10911.34|0
1666013100000|2022-10-17 13:25:00|10914.35|10914.35|10924.72|10924.72|10930.73|10930.73|10914.35|10914.35|0
1666013400000|2022-10-17 13:30:00|10924.11|10924.11|10944.5|10944.5|10948.73|10948.73|10920.12|10920.12|0
1666013700000|2022-10-17 13:35:00|10946.49|10946.49|10959.14|10959.14|10959.14|10959.14|10946.49|10946.49|0
1666014000000|2022-10-17 13:40:00|10957.92|10957.92|10956.5|10956.5|10972.12|10972.12|10950.69|10950.69|0
1666014300000|2022-10-17 13:45:00|10960.48|10960.48|10970.27|10970.27|10970.27|10970.27|10958.29|10958.29|0
1666014600000|2022-10-17 13:50:00|10974.24|10974.24|10969.89|10969.89|10991.86|10991.86|10969.47|10969.47|0
1666014900000|2022-10-17 13:55:00|10965.91|10965.91|10941.3|10941.3|10968.57|10968.57|10937.31|10937.31|0
1666015200000|2022-10-17 14:00:00|10941.57|10941.57|10942.96|10942.96|10942.96|10942.96|10931.36|10931.36|0
1666015500000|2022-10-17 14:05:00|10942.29|10942.29|10940.24|10940.24|10947.91|10947.91|10934.96|10934.96|0
1666015800000|2022-10-17 14:10:00|10939.83|10939.83|10943.24|10943.24|10944.56|10944.56|10938.89|10938.89|0
1666016100000|2022-10-17 14:15:00|10943.91|10943.91|10953.91|10953.91|10953.91|10953.91|10941.75|10941.75|0
1666016400000|2022-10-17 14:20:00|10954.59|10954.59|10940.89|10940.89|10962.68|10962.68|10940.89|10940.89|0
1666016700000|2022-10-17 14:25:00|10940.68|10940.68|10949.37|10949.37|10950.59|10950.59|10935.73|10935.73|0
1666017000000|2022-10-17 14:30:00|10947.38|10947.38|10955.71|10955.71|10963.7|10963.7|10947.38|10947.38|0
1666017300000|2022-10-17 14:35:00|10957.7|10957.7|10954.89|10954.89|10968.36|10968.36|10954.89|10954.89|0
1666017600000|2022-10-17 14:40:00|10955.56|10955.56|10942.48|10942.48|10955.96|10955.96|10942.48|10942.48|0
1666017900000|2022-10-17 14:45:00|10943.09|10943.09|10925.89|10925.89|10943.09|10943.09|10923.9|10923.9|0
1666018200000|2022-10-17 14:50:00|10923.9|10923.9|10875.1|10875.1|10925.89|10925.89|10874.44|10874.44|0
1666018500000|2022-10-17 14:55:00|10874.44|10874.44|10898.43|10898.43|10898.43|10898.43|10874.44|10874.44|0
1666018800000|2022-10-17 15:00:00|10898.64|10898.64|10905.53|10905.53|10911.5|10911.5|10890.99|10890.99|0
1666019100000|2022-10-17 15:05:00|10907.52|10907.52|10900.5|10900.5|10908.96|10908.96|10898.5|10898.5|0
1666019400000|2022-10-17 15:10:00|10900.77|10900.77|10912.4|10912.4|10912.4|10912.4|10900.77|10900.77|0
1666019700000|2022-10-17 15:15:00|10910.39|10910.39|10898.6|10898.6|10913.12|10913.12|10897.87|10897.87|0
1666020000000|2022-10-17 15:20:00|10898|10898|10900.31|10900.31|10902.62|10902.62|10892.22|10892.22|0
1666020300000|2022-10-17 15:25:00|10902.3|10902.3|10910.82|10910.82|10910.82|10910.82|10900.16|10900.16|0
1666077300000|2022-10-18 07:15:00|11123.65|11123.65|11135.63|11135.63|11149.98|11149.98|11123.25|11123.25|0
1666077600000|2022-10-18 07:20:00|11117.73|11117.73|11142.53|11142.53|11145.58|11145.58|11093.71|11093.71|0
1666077900000|2022-10-18 07:25:00|11143.87|11143.87|11145.67|11145.67|11158.37|11158.37|11140.59|11140.59|0
1666078200000|2022-10-18 07:30:00|11145.8|11145.8|11148.57|11148.57|11155.87|11155.87|11141.53|11141.53|0
1666078500000|2022-10-18 07:35:00|11156.53|11156.53|11147.28|11147.28|11156.53|11156.53|11147.28|11147.28|0
1666078800000|2022-10-18 07:40:00|11143.3|11143.3|11142.82|11142.82|11165.16|11165.16|11142.82|11142.82|0
1666079100000|2022-10-18 07:45:00|11142.42|11142.42|11134.84|11134.84|11149.7|11149.7|11128.8|11128.8|0
1666079400000|2022-10-18 07:50:00|11132.17|11132.17|11141.62|11141.62|11146.87|11146.87|11130.95|11130.95|0
1666079700000|2022-10-18 07:55:00|11143.61|11143.61|11182.16|11182.16|11183.49|11183.49|11143.61|11143.61|0
1666080000000|2022-10-18 08:00:00|11182.37|11182.37|11182.46|11182.46|11191.14|11191.14|11182.37|11182.37|0
1666080300000|2022-10-18 08:05:00|11174.5|11174.5|11152.8|11152.8|11174.5|11174.5|11137.53|11137.53|0
1666080600000|2022-10-18 08:10:00|11154.14|11154.14|11177.82|11177.82|11178.75|11178.75|11154.14|11154.14|0
1666080900000|2022-10-18 08:15:00|11179.83|11179.83|11186.92|11186.92|11192.66|11192.66|11178.49|11178.49|0
1666081200000|2022-10-18 08:20:00|11188.75|11188.75|11199.31|11199.31|11202.35|11202.35|11181.38|11181.38|0
1666081500000|2022-10-18 08:25:00|11198.7|11198.7|11214.54|11214.54|11215.08|11215.08|11193.29|11193.29|0
1666081800000|2022-10-18 08:30:00|11216.53|11216.53|11224.35|11224.35|11225.03|11225.03|11214.76|11214.76|0
1666082100000|2022-10-18 08:35:00|11219.69|11219.69|11199.3|11199.3|11226.6|11226.6|11191.59|11191.59|0
1666082400000|2022-10-18 08:40:00|11197.97|11197.97|11173.06|11173.06|11197.97|11197.97|11173.06|11173.06|0
1666082700000|2022-10-18 08:45:00|11172.93|11172.93|11183.96|11183.96|11183.96|11183.96|11171.71|11171.71|0
1666083000000|2022-10-18 08:50:00|11179.99|11179.99|11182.26|11182.26|11188.5|11188.5|11179.99|11179.99|0
1666083300000|2022-10-18 08:55:00|11181.6|11181.6|11120.67|11120.67|11181.6|11181.6|11120.67|11120.67|0
1666083600000|2022-10-18 09:00:00|11118|11118|11122.28|11122.28|11123.61|11123.61|11101.09|11101.09|0
1666083900000|2022-10-18 09:05:00|11120.29|11120.29|11073.49|11073.49|11120.29|11120.29|11073.08|11073.08|0
1666084200000|2022-10-18 09:10:00|11074.83|11074.83|11086.05|11086.05|11092|11092|11074.83|11074.83|0
1666084500000|2022-10-18 09:15:00|11088.72|11088.72|11109.69|11109.69|11109.69|11109.69|11085.46|11085.46|0
1666084800000|2022-10-18 09:20:00|11107.7|11107.7|11096.2|11096.2|11107.7|11107.7|11096.2|11096.2|0
1666085100000|2022-10-18 09:25:00|11102.17|11102.17|11099.36|11099.36|11102.17|11102.17|11091.66|11091.66|0
1666085400000|2022-10-18 09:30:00|11101.36|11101.36|11094.39|11094.39|11116.11|11116.11|11094.39|11094.39|0
1666085700000|2022-10-18 09:35:00|11089.72|11089.72|11074.82|11074.82|11096.7|11096.7|11072.83|11072.83|0
1666086000000|2022-10-18 09:40:00|11078.8|11078.8|11088.97|11088.97|11088.97|11088.97|11075.82|11075.82|0
1666086300000|2022-10-18 09:45:00|11092.95|11092.95|11098.57|11098.57|11103.49|11103.49|11091.6|11091.6|0
1666086600000|2022-10-18 09:50:00|11098.71|11098.71|11101.56|11101.56|11101.56|11101.56|11095.36|11095.36|0
1666086900000|2022-10-18 09:55:00|11102.89|11102.89|11108.59|11108.59|11110.58|11110.58|11102.89|11102.89|0
1666087200000|2022-10-18 10:00:00|11106.6|11106.6|11102.49|11102.49|11108.82|11108.82|11096.57|11096.57|0
1666087500000|2022-10-18 10:05:00|11103.84|11103.84|11102.97|11102.97|11106.31|11106.31|11099.35|11099.35|0
1666087800000|2022-10-18 10:10:00|11102.3|11102.3|11101.2|11101.2|11102.3|11102.3|11094.57|11094.57|0
1666088100000|2022-10-18 10:15:00|11102.54|11102.54|11106.91|11106.91|11107.76|11107.76|11102.54|11102.54|0
1666088400000|2022-10-18 10:20:00|11108.91|11108.91|11113.49|11113.49|11115.95|11115.95|11108.91|11108.91|0
1666088700000|2022-10-18 10:25:00|11114.71|11114.71|11101.94|11101.94|11114.71|11114.71|11101.94|11101.94|0
1666089000000|2022-10-18 10:30:00|11107.9|11107.9|11099.97|11099.97|11107.9|11107.9|11091.32|11091.32|0
1666089300000|2022-10-18 10:35:00|11100.17|11100.17|11126.95|11126.95|11130.92|11130.92|11100.17|11100.17|0
1666089600000|2022-10-18 10:40:00|11124.96|11124.96|11121.46|11121.46|11126.95|11126.95|11121.46|11121.46|0
1666089900000|2022-10-18 10:45:00|11121.86|11121.86|11111.08|11111.08|11125.84|11125.84|11105.09|11105.09|0
1666090200000|2022-10-18 10:50:00|11111.74|11111.74|11107.99|11107.99|11112.41|11112.41|11107.32|11107.32|0
1666090500000|2022-10-18 10:55:00|11107.86|11107.86|11101.11|11101.11|11112.45|11112.45|11094.85|11094.85|0
1666090800000|2022-10-18 11:00:00|11100.44|11100.44|11115.33|11115.33|11115.53|11115.53|11099.76|11099.76|0
1666091100000|2022-10-18 11:05:00|11117.32|11117.32|11123.55|11123.55|11123.55|11123.55|11115.33|11115.33|0
1666091400000|2022-10-18 11:10:00|11122.22|11122.22|11135.28|11135.28|11141.5|11141.5|11122.22|11122.22|0
1666091700000|2022-10-18 11:15:00|11135.95|11135.95|11127.98|11127.98|11135.95|11135.95|11124|11124|0
1666092000000|2022-10-18 11:20:00|11127.71|11127.71|11114.55|11114.55|11131.25|11131.25|11114.55|11114.55|0
1666092300000|2022-10-18 11:25:00|11114.28|11114.28|11112.62|11112.62|11114.61|11114.61|11106.84|11106.84|0
1666092600000|2022-10-18 11:30:00|11113.57|11113.57|11133.16|11133.16|11133.99|11133.99|11113.57|11113.57|0
1666092900000|2022-10-18 11:35:00|11132.49|11132.49|11122.55|11122.55|11137.08|11137.08|11122.55|11122.55|0
1666093200000|2022-10-18 11:40:00|11130.5|11130.5|11140.07|11140.07|11140.07|11140.07|11126.51|11126.51|0
1666093500000|2022-10-18 11:45:00|11138.85|11138.85|11164.72|11164.72|11166.58|11166.58|11138.85|11138.85|0
1666093800000|2022-10-18 11:50:00|11160.74|11160.74|11161.41|11161.41|11162.42|11162.42|11160.47|11160.47|0
1666094100000|2022-10-18 11:55:00|11169.37|11169.37|11170.27|11170.27|11170.27|11170.27|11165.39|11165.39|0
1666094400000|2022-10-18 12:00:00|11171.61|11171.61|11180.06|11180.06|11189.34|11189.34|11171.61|11171.61|0
1666094700000|2022-10-18 12:05:00|11178.07|11178.07|11196.39|11196.39|11196.39|11196.39|11177.4|11177.4|0
1666095000000|2022-10-18 12:10:00|11199.05|11199.05|11225.52|11225.52|11225.52|11225.52|11195.74|11195.74|0
1666095300000|2022-10-18 12:15:00|11227.51|11227.51|11225.31|11225.31|11233.52|11233.52|11222.9|11222.9|0
1666095600000|2022-10-18 12:20:00|11225.98|11225.98|11214.28|11214.28|11229.29|11229.29|11214.28|11214.28|0
1666095900000|2022-10-18 12:25:00|11213.61|11213.61|11217.71|11217.71|11217.71|11217.71|11208.16|11208.16|0
1666096200000|2022-10-18 12:30:00|11219.05|11219.05|11220.64|11220.64|11237.72|11237.72|11219.05|11219.05|0
1666096500000|2022-10-18 12:35:00|11221.31|11221.31|11223.18|11223.18|11228.35|11228.35|11221.31|11221.31|0
1666096800000|2022-10-18 12:40:00|11221.85|11221.85|11213.59|11213.59|11222.25|11222.25|11211.65|11211.65|0
1666097100000|2022-10-18 12:45:00|11219.56|11219.56|11224.49|11224.49|11224.49|11224.49|11216.95|11216.95|0
1666097400000|2022-10-18 12:50:00|11226.48|11226.48|11220.59|11220.59|11230.3|11230.3|11220.59|11220.59|0
1666097700000|2022-10-18 12:55:00|11220.38|11220.38|11230.67|11230.67|11230.67|11230.67|11220.38|11220.38|0
1666098000000|2022-10-18 13:00:00|11232.65|11232.65|11235.32|11235.32|11235.32|11235.32|11224.85|11224.85|0
1666098300000|2022-10-18 13:05:00|11237.3|11237.3|11245.71|11245.71|11249.04|11249.04|11232.76|11232.76|0
1666098600000|2022-10-18 13:10:00|11244.38|11244.38|11224.84|11224.84|11244.38|11244.38|11224.84|11224.84|0
1666098900000|2022-10-18 13:15:00|11226.83|11226.83|11213.09|11213.09|11226.83|11226.83|11210.3|11210.3|0
1666099200000|2022-10-18 13:20:00|11215.08|11215.08|11224.95|11224.95|11228.93|11228.93|11215.08|11215.08|0
1666099500000|2022-10-18 13:25:00|11220.97|11220.97|11236.47|11236.47|11236.47|11236.47|11220.97|11220.97|0
1666099800000|2022-10-18 13:30:00|11236.27|11236.27|11232.72|11232.72|11250.62|11250.62|11232.72|11232.72|0
1666100100000|2022-10-18 13:35:00|11234.71|11234.71|11258.91|11258.91|11260.3|11260.3|11234.71|11234.71|0
1666100400000|2022-10-18 13:40:00|11259.58|11259.58|11265.13|11265.13|11271.14|11271.14|11256.61|11256.61|0
1666100700000|2022-10-18 13:45:00|11263.79|11263.79|11269.58|11269.58|11269.58|11269.58|11253.07|11253.07|0
1666101000000|2022-10-18 13:50:00|11269.99|11269.99|11210.96|11210.96|11269.99|11269.99|11208.29|11208.29|0
1666101300000|2022-10-18 13:55:00|11209.9|11209.9|11220.04|11220.04|11226.64|11226.64|11209.9|11209.9|0
1666101600000|2022-10-18 14:00:00|11225.36|11225.36|11220.19|11220.19|11230.15|11230.15|11216.41|11216.41|0
1666101900000|2022-10-18 14:05:00|11222.18|11222.18|11223.73|11223.73|11223.73|11223.73|11212.96|11212.96|0
1666102200000|2022-10-18 14:10:00|11227.71|11227.71|11245.21|11245.21|11245.21|11245.21|11225.03|11225.03|0
1666102500000|2022-10-18 14:15:00|11244.6|11244.6|11232.78|11232.78|11245.21|11245.21|11232.78|11232.78|0
1666102800000|2022-10-18 14:20:00|11234.77|11234.77|11216.05|11216.05|11234.77|11234.77|11214.06|11214.06|0
1666103100000|2022-10-18 14:25:00|11218.04|11218.04|11203.53|11203.53|11218.04|11218.04|11200.72|11200.72|0
1666103400000|2022-10-18 14:30:00|11203.32|11203.32|11172.88|11172.88|11203.32|11203.32|11170.89|11170.89|0
1666103700000|2022-10-18 14:35:00|11173.49|11173.49|11149.26|11149.26|11173.49|11173.49|11148.44|11148.44|0
1666104000000|2022-10-18 14:40:00|11151.26|11151.26|11168.6|11168.6|11174.46|11174.46|11151.26|11151.26|0
1666104300000|2022-10-18 14:45:00|11174.56|11174.56|11196.69|11196.69|11197.36|11197.36|11171.13|11171.13|0
1666104600000|2022-10-18 14:50:00|11196.02|11196.02|11196.14|11196.14|11197.93|11197.93|11182.97|11182.97|0
1666104900000|2022-10-18 14:55:00|11198.13|11198.13|11186.02|11186.02|11198.47|11198.47|11186.02|11186.02|0
1666105200000|2022-10-18 15:00:00|11184.03|11184.03|11166.7|11166.7|11184.03|11184.03|11159.79|11159.79|0
1666105500000|2022-10-18 15:05:00|11167.37|11167.37|11132.18|11132.18|11168.04|11168.04|11124.88|11124.88|0
1666105800000|2022-10-18 15:10:00|11131.58|11131.58|11111.7|11111.7|11131.58|11131.58|11109.42|11109.42|0
1666106100000|2022-10-18 15:15:00|11107.72|11107.72|11103.42|11103.42|11107.81|11107.81|11098.82|11098.82|0
1666106400000|2022-10-18 15:20:00|11103|11103|11094.03|11094.03|11104.35|11104.35|11090.05|11090.05|0
1666106700000|2022-10-18 15:25:00|11090.05|11090.05|11097.27|11097.27|11100.5|11100.5|11085.9|11085.9|0
1666163700000|2022-10-19 07:15:00|11042.51|11042.51|11076.5|11076.5|11085.85|11085.85|11042.3|11042.3|0
1666164000000|2022-10-19 07:20:00|11070.53|11070.53|11067.69|11067.69|11075.61|11075.61|11064.84|11064.84|0
1666164300000|2022-10-19 07:25:00|11067.15|11067.15|11016.18|11016.18|11067.15|11067.15|11016.18|11016.18|0
1666164600000|2022-10-19 07:30:00|11014.35|11014.35|10986.04|10986.04|11015.26|11015.26|10982.27|10982.27|0
1666164900000|2022-10-19 07:35:00|10980.07|10980.07|10998.76|10998.76|10998.76|10998.76|10973.87|10973.87|0
1666165200000|2022-10-19 07:40:00|11000.75|11000.75|11019.77|11019.77|11019.77|11019.77|11000.75|11000.75|0
1666165500000|2022-10-19 07:45:00|11019.98|11019.98|11026|11026|11041.06|11041.06|11019.98|11019.98|0
1666165800000|2022-10-19 07:50:00|11026.21|11026.21|11051.86|11051.86|11054.53|11054.53|11025.38|11025.38|0
1666166100000|2022-10-19 07:55:00|11063.8|11063.8|11054.25|11054.25|11065.56|11065.56|11053.58|11053.58|0
1666166400000|2022-10-19 08:00:00|11053.03|11053.03|11050.89|11050.89|11053.03|11053.03|11035.62|11035.62|0
1666166700000|2022-10-19 08:05:00|11048.91|11048.91|11071.87|11071.87|11080.71|11080.71|11048.91|11048.91|0
1666167000000|2022-10-19 08:10:00|11067.87|11067.87|11044.32|11044.32|11067.87|11067.87|11042.33|11042.33|0
1666167300000|2022-10-19 08:15:00|11043.05|11043.05|11036.14|11036.14|11043.05|11043.05|11032.57|11032.57|0
1666167600000|2022-10-19 08:20:00|11034.15|11034.15|11021.63|11021.63|11034.15|11034.15|11021.63|11021.63|0
1666167900000|2022-10-19 08:25:00|11019.65|11019.65|11006.95|11006.95|11019.65|11019.65|11002.97|11002.97|0
1666168200000|2022-10-19 08:30:00|11010.93|11010.93|11027.5|11027.5|11027.5|11027.5|11009.6|11009.6|0
1666168500000|2022-10-19 08:35:00|11025.51|11025.51|11025.3|11025.3|11029.97|11029.97|11017.93|11017.93|0
1666168800000|2022-10-19 08:40:00|11024.69|11024.69|11027.59|11027.59|11027.59|11027.59|11020.39|11020.39|0
1666169100000|2022-10-19 08:45:00|11031.57|11031.57|11038.57|11038.57|11038.57|11038.57|11030.62|11030.62|0
1666169400000|2022-10-19 08:50:00|11040.56|11040.56|11036.25|11036.25|11044.22|11044.22|11034.26|11034.26|0
1666169700000|2022-10-19 08:55:00|11034.91|11034.91|11042.07|11042.07|11042.07|11042.07|11032.72|11032.72|0
1666170000000|2022-10-19 09:00:00|11040.08|11040.08|11054.01|11054.01|11054.11|11054.11|11038.58|11038.58|0
1666170300000|2022-10-19 09:05:00|11057.99|11057.99|11064.28|11064.28|11084.81|11084.81|11057.99|11057.99|0
1666170600000|2022-10-19 09:10:00|11064.48|11064.48|11071.62|11071.62|11074.29|11074.29|11060.31|11060.31|0
1666170900000|2022-10-19 09:15:00|11072.23|11072.23|11063.83|11063.83|11072.23|11072.23|11063.83|11063.83|0
1666171200000|2022-10-19 09:20:00|11063.16|11063.16|11064.22|11064.22|11064.22|11064.22|11057.36|11057.36|0
1666171500000|2022-10-19 09:25:00|11062.23|11062.23|11076.75|11076.75|11083.77|11083.77|11062.23|11062.23|0
1666171800000|2022-10-19 09:30:00|11076.88|11076.88|11090.45|11090.45|11094.43|11094.43|11076.88|11076.88|0
1666172100000|2022-10-19 09:35:00|11090.87|11090.87|11086.26|11086.26|11099.77|11099.77|11081.74|11081.74|0
1666172400000|2022-10-19 09:40:00|11090.24|11090.24|11085.49|11085.49|11092.83|11092.83|11085.49|11085.49|0
1666172700000|2022-10-19 09:45:00|11087.48|11087.48|11112.72|11112.72|11115.44|11115.44|11086.77|11086.77|0
1666173000000|2022-10-19 09:50:00|11112.86|11112.86|11117.74|11117.74|11118.35|11118.35|11111.51|11111.51|0
1666173300000|2022-10-19 09:55:00|11118.55|11118.55|11135.22|11135.22|11135.57|11135.57|11117.47|11117.47|0
1666173600000|2022-10-19 10:00:00|11134.55|11134.55|11136.32|11136.32|11139.11|11139.11|11132.56|11132.56|0
1666173900000|2022-10-19 10:05:00|11135.78|11135.78|11140.73|11140.73|11142.31|11142.31|11135.78|11135.78|0
1666174200000|2022-10-19 10:10:00|11138.9|11138.9|11104.16|11104.16|11138.9|11138.9|11104.16|11104.16|0
1666174500000|2022-10-19 10:15:00|11102.17|11102.17|11107.54|11107.54|11107.54|11107.54|11098.17|11098.17|0
1666174800000|2022-10-19 10:20:00|11110.21|11110.21|11107.61|11107.61|11110.21|11110.21|11097|11097|0
1666175100000|2022-10-19 10:25:00|11108.28|11108.28|11104.52|11104.52|11111.6|11111.6|11104.52|11104.52|0
1666175400000|2022-10-19 10:30:00|11104.31|11104.31|11090.51|11090.51|11104.31|11104.31|11090.51|11090.51|0
1666175700000|2022-10-19 10:35:00|11098.46|11098.46|11093.47|11093.47|11098.47|11098.47|11092.51|11092.51|0
1666176000000|2022-10-19 10:40:00|11092.86|11092.86|11072.27|11072.27|11092.86|11092.86|11072.27|11072.27|0
1666176300000|2022-10-19 10:45:00|11070.28|11070.28|11069.61|11069.61|11072.94|11072.94|11069.61|11069.61|0
1666176600000|2022-10-19 10:50:00|11070.95|11070.95|11078.27|11078.27|11078.67|11078.67|11070.95|11070.95|0
1666176900000|2022-10-19 10:55:00|11078.06|11078.06|11085.42|11085.42|11085.42|11085.42|11075.45|11075.45|0
1666177200000|2022-10-19 11:00:00|11086.03|11086.03|11089.61|11089.61|11090.26|11090.26|11083.02|11083.02|0
1666177500000|2022-10-19 11:05:00|11092.95|11092.95|11096.28|11096.28|11096.28|11096.28|11092.95|11092.95|0
1666177800000|2022-10-19 11:10:00|11093.61|11093.61|11061.92|11061.92|11096.28|11096.28|11061.92|11061.92|0
1666178100000|2022-10-19 11:15:00|11062.58|11062.58|11060.09|11060.09|11066.89|11066.89|11054.53|11054.53|0
1666178400000|2022-10-19 11:20:00|11056.75|11056.75|11060.85|11060.85|11063.38|11063.38|11053.64|11053.64|0
1666178700000|2022-10-19 11:25:00|11058.86|11058.86|11034.33|11034.33|11061.17|11061.17|11032.33|11032.33|0
1666179000000|2022-10-19 11:30:00|11036.32|11036.32|11040.69|11040.69|11040.69|11040.69|11035.7|11035.7|0
1666179300000|2022-10-19 11:35:00|11041.3|11041.3|11063.44|11063.44|11063.44|11063.44|11041.3|11041.3|0
1666179600000|2022-10-19 11:40:00|11064.11|11064.11|11061.68|11061.68|11068.92|11068.92|11061.68|11061.68|0
1666179900000|2022-10-19 11:45:00|11059.69|11059.69|11056.49|11056.49|11059.96|11059.96|11048.78|11048.78|0
1666180200000|2022-10-19 11:50:00|11057.16|11057.16|11054.96|11054.96|11058.5|11058.5|11053.92|11053.92|0
1666180500000|2022-10-19 11:55:00|11054.36|11054.36|11069.04|11069.04|11069.04|11069.04|11054.36|11054.36|0
1666180800000|2022-10-19 12:00:00|11070.53|11070.53|11064.85|11064.85|11072.52|11072.52|11062.54|11062.54|0
1666181100000|2022-10-19 12:05:00|11065.88|11065.88|11075.75|11075.75|11075.75|11075.75|11065.4|11065.4|0
1666181400000|2022-10-19 12:10:00|11077.75|11077.75|11078.19|11078.19|11078.19|11078.19|11071.78|11071.78|0
1666181700000|2022-10-19 12:15:00|11077.92|11077.92|11062.93|11062.93|11078.33|11078.33|11062.93|11062.93|0
1666182000000|2022-10-19 12:20:00|11056.96|11056.96|11040.89|11040.89|11056.96|11056.96|11039.14|11039.14|0
1666182300000|2022-10-19 12:25:00|11040.28|11040.28|11048.96|11048.96|11048.96|11048.96|11040.28|11040.28|0
1666182600000|2022-10-19 12:30:00|11049.81|11049.81|11048.03|11048.03|11052.01|11052.01|11041.86|11041.86|0
1666182900000|2022-10-19 12:35:00|11049.48|11049.48|11049.41|11049.41|11054.12|11054.12|11048.14|11048.14|0
1666183200000|2022-10-19 12:40:00|11049.54|11049.54|11047.16|11047.16|11057.71|11057.71|11046.89|11046.89|0
1666183500000|2022-10-19 12:45:00|11047.37|11047.37|11054.94|11054.94|11056.93|11056.93|11046.76|11046.76|0
1666183800000|2022-10-19 12:50:00|11055.36|11055.36|11068.24|11068.24|11075.75|11075.75|11055.36|11055.36|0
1666184100000|2022-10-19 12:55:00|11070.81|11070.81|11064.31|11064.31|11073.2|11073.2|11064|11064|0
1666184400000|2022-10-19 13:00:00|11062.98|11062.98|11055.6|11055.6|11062.98|11062.98|11055.6|11055.6|0
1666184700000|2022-10-19 13:05:00|11049.64|11049.64|11042.28|11042.28|11053.82|11053.82|11041.61|11041.61|0
1666185000000|2022-10-19 13:10:00|11040.95|11040.95|11045.68|11045.68|11056.14|11056.14|11038.1|11038.1|0
1666185300000|2022-10-19 13:15:00|11035.74|11035.74|11047.75|11047.75|11048.61|11048.61|11033.75|11033.75|0
1666185600000|2022-10-19 13:20:00|11048.41|11048.41|11052.52|11052.52|11055.05|11055.05|11048.41|11048.41|0
1666185900000|2022-10-19 13:25:00|11054.51|11054.51|11060.36|11060.36|11063|11063|11054.1|11054.1|0
1666186200000|2022-10-19 13:30:00|11064.34|11064.34|11094.64|11094.64|11095.3|11095.3|11057.7|11057.7|0
1666186500000|2022-10-19 13:35:00|11092.64|11092.64|11061.62|11061.62|11092.64|11092.64|11061.62|11061.62|0
1666186800000|2022-10-19 13:40:00|11063.62|11063.62|11012.63|11012.63|11063.62|11063.62|11008.65|11008.65|0
1666187100000|2022-10-19 13:45:00|11010.63|11010.63|11016.06|11016.06|11035.71|11035.71|11010.63|11010.63|0
1666187400000|2022-10-19 13:50:00|11015.44|11015.44|11031.23|11031.23|11032.55|11032.55|11015.44|11015.44|0
1666187700000|2022-10-19 13:55:00|11033.22|11033.22|11007.93|11007.93|11035.21|11035.21|11005.67|11005.67|0
1666188000000|2022-10-19 14:00:00|11004.59|11004.59|11014.05|11014.05|11014.05|11014.05|10998.08|10998.08|0
1666188300000|2022-10-19 14:05:00|11017.82|11017.82|11017.12|11017.12|11035.73|11035.73|11016.51|11016.51|0
1666188600000|2022-10-19 14:10:00|11016.45|11016.45|11032.52|11032.52|11032.52|11032.52|10999.6|10999.6|0
1666188900000|2022-10-19 14:15:00|11033.18|11033.18|11046.24|11046.24|11048.18|11048.18|11033.18|11033.18|0
1666189200000|2022-10-19 14:20:00|11047.3|11047.3|11052.72|11052.72|11059.22|11059.22|11037.43|11037.43|0
1666189500000|2022-10-19 14:25:00|11052.31|11052.31|11078.82|11078.82|11083.12|11083.12|11044.24|11044.24|0
1666189800000|2022-10-19 14:30:00|11076.83|11076.83|11057.62|11057.62|11076.83|11076.83|11048.57|11048.57|0
1666190100000|2022-10-19 14:35:00|11057.4|11057.4|11043.11|11043.11|11058.9|11058.9|11040.71|11040.71|0
1666190400000|2022-10-19 14:40:00|11041.77|11041.77|10990.23|10990.23|11041.98|11041.98|10989.57|10989.57|0
1666190700000|2022-10-19 14:45:00|10984.27|10984.27|10991.31|10991.31|10995.95|10995.95|10984.27|10984.27|0
1666191000000|2022-10-19 14:50:00|10990.77|10990.77|10995.58|10995.58|10996.46|10996.46|10988.51|10988.51|0
1666191300000|2022-10-19 14:55:00|10994.36|10994.36|10987.22|10987.22|10994.36|10994.36|10984.3|10984.3|0
1666191600000|2022-10-19 15:00:00|10985.89|10985.89|10961.77|10961.77|10985.89|10985.89|10954.87|10954.87|0
1666191900000|2022-10-19 15:05:00|10961.17|10961.17|10978.56|10978.56|10980.41|10980.41|10961.17|10961.17|0
1666192200000|2022-10-19 15:10:00|10976.57|10976.57|10981.89|10981.89|10983.86|10983.86|10976.16|10976.16|0
1666192500000|2022-10-19 15:15:00|10983.9|10983.9|11002.89|11002.89|11004.88|11004.88|10983.9|10983.9|0
1666192800000|2022-10-19 15:20:00|11003.72|11003.72|10987.94|10987.94|11003.72|11003.72|10987.94|10987.94|0
1666193100000|2022-10-19 15:25:00|10987.53|10987.53|10995.4|10995.4|10997.29|10997.29|10981.36|10981.36|0
1666250100000|2022-10-20 07:15:00|10951.18|10951.18|10948.81|10948.81|10962.28|10962.28|10947.48|10947.48|0
1666250400000|2022-10-20 07:20:00|10942.85|10942.85|10962.94|10962.94|10962.94|10962.94|10938.7|10938.7|0
1666250700000|2022-10-20 07:25:00|10966.95|10966.95|10950.46|10950.46|10966.95|10966.95|10937.64|10937.64|0
1666251000000|2022-10-20 07:30:00|10942.5|10942.5|10932.98|10932.98|10942.5|10942.5|10927.1|10927.1|0
1666251300000|2022-10-20 07:35:00|10938.98|10938.98|10907.6|10907.6|10942.96|10942.96|10907.6|10907.6|0
1666251600000|2022-10-20 07:40:00|10902.93|10902.93|10928.65|10928.65|10928.65|10928.65|10902.93|10902.93|0
1666251900000|2022-10-20 07:45:00|10928.04|10928.04|10920.43|10920.43|10933.73|10933.73|10919.89|10919.89|0
1666252200000|2022-10-20 07:50:00|10920.97|10920.97|10913.78|10913.78|10925.57|10925.57|10913.78|10913.78|0
1666252500000|2022-10-20 07:55:00|10907.81|10907.81|10895.25|10895.25|10910.65|10910.65|10895.25|10895.25|0
1666252800000|2022-10-20 08:00:00|10897.24|10897.24|10913.67|10913.67|10913.67|10913.67|10896.63|10896.63|0
1666253100000|2022-10-20 08:05:00|10918.34|10918.34|10980.94|10980.94|10986.25|10986.25|10917.61|10917.61|0
1666253400000|2022-10-20 08:10:00|10976.96|10976.96|10944.47|10944.47|10979.72|10979.72|10942.48|10942.48|0
1666253700000|2022-10-20 08:15:00|10945.69|10945.69|10939.74|10939.74|10945.69|10945.69|10937.19|10937.19|0
1666254000000|2022-10-20 08:20:00|10937.75|10937.75|10939.04|10939.04|10943.02|10943.02|10937.75|10937.75|0
1666254300000|2022-10-20 08:25:00|10936.37|10936.37|10914.87|10914.87|10936.37|10936.37|10914.47|10914.47|0
1666254600000|2022-10-20 08:30:00|10914.26|10914.26|10945.17|10945.17|10947.83|10947.83|10908.95|10908.95|0
1666254900000|2022-10-20 08:35:00|10944.76|10944.76|10954.22|10954.22|10959.42|10959.42|10942.35|10942.35|0
1666255200000|2022-10-20 08:40:00|10948.25|10948.25|10946.66|10946.66|10948.25|10948.25|10938.95|10938.95|0
1666255500000|2022-10-20 08:45:00|10946.26|10946.26|10944.72|10944.72|10946.55|10946.55|10941.25|10941.25|0
1666255800000|2022-10-20 08:50:00|10943.39|10943.39|10945|10945|10945|10945|10940.22|10940.22|0
1666256100000|2022-10-20 08:55:00|10945.61|10945.61|10913.11|10913.11|10945.61|10945.61|10911.12|10911.12|0
1666256400000|2022-10-20 09:00:00|10914.44|10914.44|10929.06|10929.06|10930.82|10930.82|10914.44|10914.44|0
1666256700000|2022-10-20 09:05:00|10927.24|10927.24|10956.61|10956.61|10956.61|10956.61|10923.26|10923.26|0
1666257000000|2022-10-20 09:10:00|10962.58|10962.58|10950.56|10950.56|10962.58|10962.58|10950.56|10950.56|0
1666257300000|2022-10-20 09:15:00|10952.56|10952.56|10963.52|10963.52|10967.5|10967.5|10952.56|10952.56|0
1666257600000|2022-10-20 09:20:00|10961.53|10961.53|10944.53|10944.53|10961.53|10961.53|10944.53|10944.53|0
1666257900000|2022-10-20 09:25:00|10943.49|10943.49|10946.68|10946.68|10947.18|10947.18|10933.91|10933.91|0
1666258200000|2022-10-20 09:30:00|10948.68|10948.68|10960.2|10960.2|10960.63|10960.63|10943.97|10943.97|0
1666258500000|2022-10-20 09:35:00|10962.19|10962.19|10960.2|10960.2|10966.17|10966.17|10960.2|10960.2|0
1666258800000|2022-10-20 09:40:00|10962.19|10962.19|10947.65|10947.65|10968.16|10968.16|10945.66|10945.66|0
1666259100000|2022-10-20 09:45:00|10949.41|10949.41|10965.88|10965.88|10966.5|10966.5|10949.41|10949.41|0
1666259400000|2022-10-20 09:50:00|10957.92|10957.92|10965.52|10965.52|10965.88|10965.88|10957.38|10957.38|0
1666259700000|2022-10-20 09:55:00|10967.51|10967.51|10955.57|10955.57|10967.51|10967.51|10953.58|10953.58|0
1666260000000|2022-10-20 10:00:00|10954.72|10954.72|10953.22|10953.22|10959.46|10959.46|10950.82|10950.82|0
1666260300000|2022-10-20 10:05:00|10954.1|10954.1|10966.17|10966.17|10969.38|10969.38|10954.1|10954.1|0
1666260600000|2022-10-20 10:10:00|10965.5|10965.5|10972.01|10972.01|10972.01|10972.01|10961.53|10961.53|0
1666260900000|2022-10-20 10:15:00|10974|10974|10976.8|10976.8|10976.8|10976.8|10974|10974|0
1666261200000|2022-10-20 10:20:00|10976.93|10976.93|10984.1|10984.1|10984.1|10984.1|10974.53|10974.53|0
1666261500000|2022-10-20 10:25:00|10988.08|10988.08|10989.42|10989.42|10991.41|10991.41|10988.08|10988.08|0
1666261800000|2022-10-20 10:30:00|10988.08|10988.08|10994.02|10994.02|10994.06|10994.06|10988.04|10988.04|0
1666262100000|2022-10-20 10:35:00|10995.85|10995.85|11009.59|11009.59|11009.59|11009.59|10995.12|10995.12|0
1666262400000|2022-10-20 10:40:00|11010.26|11010.26|11033.65|11033.65|11037.63|11037.63|11010.26|11010.26|0
1666262700000|2022-10-20 10:45:00|11031.66|11031.66|11016.09|11016.09|11031.66|11031.66|11012.62|11012.62|0
1666263000000|2022-10-20 10:50:00|11017.43|11017.43|11058.05|11058.05|11064.71|11064.71|11017.43|11017.43|0
1666263300000|2022-10-20 10:55:00|11056.06|11056.06|11046.27|11046.27|11082.46|11082.46|11046.27|11046.27|0
1666263600000|2022-10-20 11:00:00|11046.13|11046.13|11043.95|11043.95|11059.07|11059.07|11028.28|11028.28|0
1666263900000|2022-10-20 11:05:00|11036|11036|11036.01|11036.01|11036.01|11036.01|11028.33|11028.33|0
1666264200000|2022-10-20 11:10:00|11038.01|11038.01|11043.01|11043.01|11054.95|11054.95|11034|11034|0
1666264500000|2022-10-20 11:15:00|11044.34|11044.34|11045.65|11045.65|11046.06|11046.06|11039.96|11039.96|0
1666264800000|2022-10-20 11:20:00|11048.32|11048.32|11042.76|11042.76|11048.32|11048.32|11036.11|11036.11|0
1666265100000|2022-10-20 11:25:00|11046.74|11046.74|11046.74|11046.74|11046.74|11046.74|11046.74|11046.74|0
1666265400000|2022-10-20 11:30:00|11047.41|11047.41|11056.74|11056.74|11056.94|11056.94|11047.14|11047.14|0
1666265700000|2022-10-20 11:35:00|11057.55|11057.55|11052.95|11052.95|11058.76|11058.76|11052.95|11052.95|0
1666266000000|2022-10-20 11:40:00|11053.15|11053.15|11043.22|11043.22|11053.83|11053.83|11043.22|11043.22|0
1666266300000|2022-10-20 11:45:00|11042.37|11042.37|11037.9|11037.9|11042.37|11042.37|11037.9|11037.9|0
1666266600000|2022-10-20 11:50:00|11036.57|11036.57|11031.95|11031.95|11037.91|11037.91|11027.84|11027.84|0
1666266900000|2022-10-20 11:55:00|11031.82|11031.82|11046.98|11046.98|11046.98|11046.98|11031.68|11031.68|0
1666267200000|2022-10-20 12:00:00|11045.82|11045.82|11049.54|11049.54|11056.38|11056.38|11045.82|11045.82|0
1666267500000|2022-10-20 12:05:00|11046.87|11046.87|11021.8|11021.8|11046.87|11046.87|11021.8|11021.8|0
1666267800000|2022-10-20 12:10:00|11021.66|11021.66|11027.05|11027.05|11027.05|11027.05|11014.82|11014.82|0
1666268100000|2022-10-20 12:15:00|11033.02|11033.02|11057.12|11057.12|11057.12|11057.12|11032.21|11032.21|0
1666268400000|2022-10-20 12:20:00|11059.1|11059.1|11135.58|11135.58|11137.18|11137.18|11059.1|11059.1|0
1666268700000|2022-10-20 12:25:00|11138.98|11138.98|11120.19|11120.19|11140.19|11140.19|11115.52|11115.52|0
1666269000000|2022-10-20 12:30:00|11116.21|11116.21|11130.17|11130.17|11144.86|11144.86|11106.06|11106.06|0
1666269300000|2022-10-20 12:35:00|11132.16|11132.16|11095.12|11095.12|11132.16|11132.16|11072.07|11072.07|0
1666269600000|2022-10-20 12:40:00|11095.39|11095.39|11057.52|11057.52|11095.39|11095.39|11057.52|11057.52|0
1666269900000|2022-10-20 12:45:00|11047.57|11047.57|11062.78|11062.78|11069.15|11069.15|11047.57|11047.57|0
1666270200000|2022-10-20 12:50:00|11063.45|11063.45|11060.44|11060.44|11075.1|11075.1|11057.1|11057.1|0
1666270500000|2022-10-20 12:55:00|11058|11058|11032.81|11032.81|11058|11058|11032.81|11032.81|0
1666270800000|2022-10-20 13:00:00|11032.67|11032.67|11035.24|11035.24|11043.7|11043.7|11031.26|11031.26|0
1666271100000|2022-10-20 13:05:00|11039.21|11039.21|11045.85|11045.85|11045.85|11045.85|11037.83|11037.83|0
1666271400000|2022-10-20 13:10:00|11047.84|11047.84|11046.28|11046.28|11053.06|11053.06|11042.84|11042.84|0
1666271700000|2022-10-20 13:15:00|11052.25|11052.25|11044.84|11044.84|11052.25|11052.25|11038.95|11038.95|0
1666272000000|2022-10-20 13:20:00|11046.83|11046.83|11039.53|11039.53|11051.38|11051.38|11039.53|11039.53|0
1666272300000|2022-10-20 13:25:00|11039.26|11039.26|11037.94|11037.94|11041.91|11041.91|11035.25|11035.25|0
1666272600000|2022-10-20 13:30:00|11036.19|11036.19|11046.01|11046.01|11061.6|11061.6|11035.31|11035.31|0
1666272900000|2022-10-20 13:35:00|11045.4|11045.4|11032.55|11032.55|11045.53|11045.53|11024.48|11024.48|0
1666273200000|2022-10-20 13:40:00|11030.55|11030.55|11036.19|11036.19|11038.16|11038.16|11016.83|11016.83|0
1666273500000|2022-10-20 13:45:00|11040.17|11040.17|11032.65|11032.65|11040.17|11040.17|11030.22|11030.22|0
1666273800000|2022-10-20 13:50:00|11036.63|11036.63|11055.02|11055.02|11068.3|11068.3|11036.63|11036.63|0
1666274100000|2022-10-20 13:55:00|11056.85|11056.85|11045.9|11045.9|11059.62|11059.62|11045.9|11045.9|0
1666274400000|2022-10-20 14:00:00|11043.91|11043.91|11104.47|11104.47|11104.47|11104.47|11043.91|11043.91|0
1666274700000|2022-10-20 14:05:00|11105.14|11105.14|11113.99|11113.99|11121.96|11121.96|11105.14|11105.14|0
1666275000000|2022-10-20 14:10:00|11114.65|11114.65|11122.78|11122.78|11125.04|11125.04|11114.65|11114.65|0
1666275300000|2022-10-20 14:15:00|11124.77|11124.77|11139.73|11139.73|11139.73|11139.73|11119.87|11119.87|0
1666275600000|2022-10-20 14:20:00|11135.75|11135.75|11136.36|11136.36|11146.89|11146.89|11131.77|11131.77|0
1666275900000|2022-10-20 14:25:00|11136.57|11136.57|11124.07|11124.07|11136.57|11136.57|11116.47|11116.47|0
1666276200000|2022-10-20 14:30:00|11136|11136|11094.44|11094.44|11136|11136|11088.48|11088.48|0
1666276500000|2022-10-20 14:35:00|11092.44|11092.44|11098.17|11098.17|11100.5|11100.5|11087.54|11087.54|0
1666276800000|2022-10-20 14:40:00|11098.98|11098.98|11095.89|11095.89|11099.38|11099.38|11085.11|11085.11|0
1666277100000|2022-10-20 14:45:00|11093.9|11093.9|11086.64|11086.64|11105.96|11105.96|11086.64|11086.64|0
1666277400000|2022-10-20 14:50:00|11086.04|11086.04|11082.29|11082.29|11098.7|11098.7|11081.38|11081.38|0
1666277700000|2022-10-20 14:55:00|11080.3|11080.3|11102.76|11102.76|11104.08|11104.08|11080.3|11080.3|0
1666278000000|2022-10-20 15:00:00|11103.3|11103.3|11092.67|11092.67|11104.04|11104.04|11089.47|11089.47|0
1666278300000|2022-10-20 15:05:00|11094.66|11094.66|11095.68|11095.68|11100.64|11100.64|11092.61|11092.61|0
1666278600000|2022-10-20 15:10:00|11093.68|11093.68|11091.89|11091.89|11095.67|11095.67|11087.92|11087.92|0
1666278900000|2022-10-20 15:15:00|11091.22|11091.22|11079.65|11079.65|11091.25|11091.25|11079.65|11079.65|0
1666279200000|2022-10-20 15:20:00|11079.44|11079.44|11084.1|11084.1|11088.43|11088.43|11077.07|11077.07|0
1666279500000|2022-10-20 15:25:00|11086.09|11086.09|11083.26|11083.26|11086.09|11086.09|11073.13|11073.13|0
1666336500000|2022-10-21 07:15:00|11018.02|11018.02|11036.76|11036.76|11042.74|11042.74|11018.02|11018.02|0
1666336800000|2022-10-21 07:20:00|11030.79|11030.79|11047.14|11047.14|11047.14|11047.14|11022.83|11022.83|0
1666337100000|2022-10-21 07:25:00|11041.18|11041.18|11052.74|11052.74|11060.7|11060.7|11039.19|11039.19|0
1666337400000|2022-10-21 07:30:00|11052.08|11052.08|11035.85|11035.85|11052.08|11052.08|11035.85|11035.85|0
1666337700000|2022-10-21 07:35:00|11039.82|11039.82|11045.03|11045.03|11045.03|11045.03|11036.48|11036.48|0
1666338000000|2022-10-21 07:40:00|11047.03|11047.03|11040.79|11040.79|11054.68|11054.68|11036.36|11036.36|0
1666338300000|2022-10-21 07:45:00|11034.82|11034.82|11027.6|11027.6|11034.82|11034.82|11003.9|11003.9|0
1666338600000|2022-10-21 07:50:00|11029.59|11029.59|11009.18|11009.18|11029.59|11029.59|11001.23|11001.23|0
1666338900000|2022-10-21 07:55:00|11003.22|11003.22|10989.21|10989.21|11003.22|11003.22|10979.35|10979.35|0
1666339200000|2022-10-21 08:00:00|10985.23|10985.23|10959.06|10959.06|10985.5|10985.5|10956.54|10956.54|0
1666339500000|2022-10-21 08:05:00|10958.52|10958.52|10940.74|10940.74|10958.52|10958.52|10922.84|10922.84|0
1666339800000|2022-10-21 08:10:00|10944.72|10944.72|10932.57|10932.57|10944.72|10944.72|10932.57|10932.57|0
1666340100000|2022-10-21 08:15:00|10928.6|10928.6|10926.41|10926.41|10934.71|10934.71|10922.43|10922.43|0
1666340400000|2022-10-21 08:20:00|10926.14|10926.14|10926.01|10926.01|10928.13|10928.13|10910.96|10910.96|0
1666340700000|2022-10-21 08:25:00|10925.4|10925.4|10924.79|10924.79|10930.15|10930.15|10924.17|10924.17|0
1666341000000|2022-10-21 08:30:00|10928.77|10928.77|10918.93|10918.93|10928.77|10928.77|10918.93|10918.93|0
1666341300000|2022-10-21 08:35:00|10917.87|10917.87|10921.81|10921.81|10935.33|10935.33|10909.3|10909.3|0
1666341600000|2022-10-21 08:40:00|10923.14|10923.14|10906.14|10906.14|10923.14|10923.14|10889.33|10889.33|0
1666341900000|2022-10-21 08:45:00|10916.09|10916.09|10913.99|10913.99|10922.59|10922.59|10913.45|10913.45|0
1666342200000|2022-10-21 08:50:00|10914.26|10914.26|10911.82|10911.82|10919.42|10919.42|10905.86|10905.86|0
1666342500000|2022-10-21 08:55:00|10909.83|10909.83|10908.48|10908.48|10923.77|10923.77|10908.48|10908.48|0
1666342800000|2022-10-21 09:00:00|10914.45|10914.45|10919.94|10919.94|10929.88|10929.88|10912.29|10912.29|0
1666343100000|2022-10-21 09:05:00|10920.15|10920.15|10901.13|10901.13|10920.81|10920.81|10896.72|10896.72|0
1666343400000|2022-10-21 09:10:00|10902.35|10902.35|10900.72|10900.72|10902.96|10902.96|10897.68|10897.68|0
1666343700000|2022-10-21 09:15:00|10901.8|10901.8|10902.64|10902.64|10917.72|10917.72|10897.83|10897.83|0
1666344000000|2022-10-21 09:20:00|10904.63|10904.63|10899.88|10899.88|10904.63|10904.63|10892.56|10892.56|0
1666344300000|2022-10-21 09:25:00|10901.21|10901.21|10909.59|10909.59|10909.59|10909.59|10899.93|10899.93|0
1666344600000|2022-10-21 09:30:00|10911.58|10911.58|10904.96|10904.96|10912.24|10912.24|10899|10899|0
1666344900000|2022-10-21 09:35:00|10906.95|10906.95|10916.79|10916.79|10923.42|10923.42|10899|10899|0
1666345200000|2022-10-21 09:40:00|10914.96|10914.96|10923.48|10923.48|10923.48|10923.48|10908.49|10908.49|0
1666345500000|2022-10-21 09:45:00|10925.37|10925.37|10940.44|10940.44|10940.44|10940.44|10920.62|10920.62|0
1666345800000|2022-10-21 09:50:00|10941.05|10941.05|10937.8|10937.8|10943.67|10943.67|10920.81|10920.81|0
1666346100000|2022-10-21 09:55:00|10938.47|10938.47|10930.74|10930.74|10938.47|10938.47|10926.24|10926.24|0
1666346400000|2022-10-21 10:00:00|10934.72|10934.72|10960.82|10960.82|10962.04|10962.04|10934.72|10934.72|0
1666346700000|2022-10-21 10:05:00|10964.8|10964.8|10957.5|10957.5|10964.8|10964.8|10953.52|10953.52|0
1666347000000|2022-10-21 10:10:00|10958.83|10958.83|10948.28|10948.28|10960.29|10960.29|10948.28|10948.28|0
1666347300000|2022-10-21 10:15:00|10940.32|10940.32|10932.78|10932.78|10944.3|10944.3|10932.78|10932.78|0
1666347600000|2022-10-21 10:20:00|10934.11|10934.11|10933.93|10933.93|10944.06|10944.06|10933.93|10933.93|0
1666347900000|2022-10-21 10:25:00|10933.66|10933.66|10929.68|10929.68|10933.66|10933.66|10929.68|10929.68|0
1666348200000|2022-10-21 10:30:00|10928.35|10928.35|10922.89|10922.89|10928.35|10928.35|10921.04|10921.04|0
1666348500000|2022-10-21 10:35:00|10924.23|10924.23|10926.82|10926.82|10927.43|10927.43|10924.23|10924.23|0
1666348800000|2022-10-21 10:40:00|10928.04|10928.04|10922.07|10922.07|10928.04|10928.04|10922.07|10922.07|0
1666349100000|2022-10-21 10:45:00|10922.34|10922.34|10920.52|10920.52|10922.95|10922.95|10920.52|10920.52|0
1666349400000|2022-10-21 10:50:00|10918.53|10918.53|10935.37|10935.37|10935.37|10935.37|10914.01|10914.01|0
1666349700000|2022-10-21 10:55:00|10931.4|10931.4|10938.17|10938.17|10938.17|10938.17|10931.4|10931.4|0
1666350000000|2022-10-21 11:00:00|10930.21|10930.21|10935.36|10935.36|10935.36|10935.36|10930.21|10930.21|0
1666350300000|2022-10-21 11:05:00|10933.37|10933.37|10952.06|10952.06|10960.03|10960.03|10930.82|10930.82|0
1666350600000|2022-10-21 11:10:00|10944.11|10944.11|10942.48|10942.48|10944.47|10944.47|10938.5|10938.5|0
1666350900000|2022-10-21 11:15:00|10946.46|10946.46|10960.27|10960.27|10960.65|10960.65|10946.46|10946.46|0
1666351200000|2022-10-21 11:20:00|10959.66|10959.66|10979.51|10979.51|10987.48|10987.48|10959.03|10959.03|0
1666351500000|2022-10-21 11:25:00|10977.53|10977.53|10976.86|10976.86|10977.53|10977.53|10976.86|10976.86|0
1666351800000|2022-10-21 11:30:00|10977.27|10977.27|10989.9|10989.9|10989.9|10989.9|10977.27|10977.27|0
1666352100000|2022-10-21 11:35:00|10989.23|10989.23|10987.62|10987.62|10991.06|10991.06|10985.09|10985.09|0
1666352400000|2022-10-21 11:40:00|10987.01|10987.01|10988.76|10988.76|10992.74|10992.74|10987.01|10987.01|0
1666352700000|2022-10-21 11:45:00|10986.77|10986.77|10975.95|10975.95|10989.43|10989.43|10975.95|10975.95|0
1666353000000|2022-10-21 11:50:00|10971.95|10971.95|10965.98|10965.98|10971.95|10971.95|10963.32|10963.32|0
1666353300000|2022-10-21 11:55:00|10965.44|10965.44|10947.92|10947.92|10966.5|10966.5|10947.92|10947.92|0
1666353600000|2022-10-21 12:00:00|10946.1|10946.1|10941.82|10941.82|10954.01|10954.01|10941.82|10941.82|0
1666353900000|2022-10-21 12:05:00|10943.81|10943.81|10945.18|10945.18|10945.8|10945.8|10943.81|10943.81|0
1666354200000|2022-10-21 12:10:00|10939.21|10939.21|10924.97|10924.97|10939.21|10939.21|10924.97|10924.97|0
1666354500000|2022-10-21 12:15:00|10920.99|10920.99|10903.21|10903.21|10922.98|10922.98|10900.34|10900.34|0
1666354800000|2022-10-21 12:20:00|10904.02|10904.02|10913.18|10913.18|10913.45|10913.45|10903.48|10903.48|0
1666355100000|2022-10-21 12:25:00|10914.52|10914.52|10910.89|10910.89|10915.54|10915.54|10909.57|10909.57|0
1666355400000|2022-10-21 12:30:00|10912.88|10912.88|10914.53|10914.53|10920.23|10920.23|10912.28|10912.28|0
1666355700000|2022-10-21 12:35:00|10920.5|10920.5|10925.8|10925.8|10930.44|10930.44|10920.5|10920.5|0
1666356000000|2022-10-21 12:40:00|10929.77|10929.77|10934.51|10934.51|10943.16|10943.16|10929.77|10929.77|0
1666356300000|2022-10-21 12:45:00|10938.49|10938.49|10926.92|10926.92|10938.49|10938.49|10926.92|10926.92|0
1666356600000|2022-10-21 12:50:00|10926.65|10926.65|10935.53|10935.53|10935.53|10935.53|10918.27|10918.27|0
1666356900000|2022-10-21 12:55:00|10931.55|10931.55|10953.72|10953.72|10959.73|10959.73|10925.97|10925.97|0
1666357200000|2022-10-21 13:00:00|10955.72|10955.72|10992.43|10992.43|11006.35|11006.35|10955.72|10955.72|0
1666357500000|2022-10-21 13:05:00|10995.1|10995.1|11019.86|11019.86|11021.01|11021.01|10989.62|10989.62|0
1666357800000|2022-10-21 13:10:00|11017.87|11017.87|10972.11|10972.11|11017.87|11017.87|10972.11|10972.11|0
1666358100000|2022-10-21 13:15:00|10974.1|10974.1|10971.42|10971.42|10990.42|10990.42|10971.42|10971.42|0
1666358400000|2022-10-21 13:20:00|10969.43|10969.43|10971.16|10971.16|10988.28|10988.28|10965.19|10965.19|0
1666358700000|2022-10-21 13:25:00|10979.12|10979.12|10971.17|10971.17|10980.33|10980.33|10970.63|10970.63|0
1666359000000|2022-10-21 13:30:00|10970.56|10970.56|10945.83|10945.83|10970.56|10970.56|10932.98|10932.98|0
1666359300000|2022-10-21 13:35:00|10945.29|10945.29|10948.21|10948.21|10960.22|10960.22|10934.68|10934.68|0
1666359600000|2022-10-21 13:40:00|10946.88|10946.88|10965.19|10965.19|10965.19|10965.19|10940.84|10940.84|0
1666359900000|2022-10-21 13:45:00|10967.18|10967.18|10984.13|10984.13|10984.13|10984.13|10967.18|10967.18|0
1666360200000|2022-10-21 13:50:00|10985.17|10985.17|11017.51|11017.51|11019.49|11019.49|10983.85|10983.85|0
1666360500000|2022-10-21 13:55:00|11019.49|11019.49|11043.76|11043.76|11049.56|11049.56|11019.49|11019.49|0
1666360800000|2022-10-21 14:00:00|11047.74|11047.74|11056.68|11056.68|11060.5|11060.5|11045.69|11045.69|0
1666361100000|2022-10-21 14:05:00|11062.65|11062.65|11064.7|11064.7|11077.19|11077.19|11060.66|11060.66|0
1666361400000|2022-10-21 14:10:00|11068.68|11068.68|11080.45|11080.45|11080.45|11080.45|11066.7|11066.7|0
1666361700000|2022-10-21 14:15:00|11081.11|11081.11|11068.67|11068.67|11081.11|11081.11|11065.05|11065.05|0
1666362000000|2022-10-21 14:20:00|11070.68|11070.68|11049.26|11049.26|11078.79|11078.79|11049.05|11049.05|0
1666362300000|2022-10-21 14:25:00|11045.29|11045.29|11009.21|11009.21|11045.29|11045.29|11009.21|11009.21|0
1666362600000|2022-10-21 14:30:00|11012.92|11012.92|11026.92|11026.92|11032.68|11032.68|11012.92|11012.92|0
1666362900000|2022-10-21 14:35:00|11032.89|11032.89|11027.2|11027.2|11037.53|11037.53|11018.16|11018.16|0
1666363200000|2022-10-21 14:40:00|11028.53|11028.53|11033.07|11033.07|11048.61|11048.61|11028.53|11028.53|0
1666363500000|2022-10-21 14:45:00|11029.09|11029.09|11036.68|11036.68|11044.62|11044.62|11028.48|11028.48|0
1666363800000|2022-10-21 14:50:00|11038.67|11038.67|11057.07|11057.07|11064.38|11064.38|11038.67|11038.67|0
1666364100000|2022-10-21 14:55:00|11059.06|11059.06|11031.79|11031.79|11062.08|11062.08|11031.79|11031.79|0
1666364400000|2022-10-21 15:00:00|11029.8|11029.8|11023.72|11023.72|11031.79|11031.79|11021.73|11021.73|0
1666364700000|2022-10-21 15:05:00|11025.71|11025.71|11032.63|11032.63|11033.28|11033.28|11025.33|11025.33|0
1666365000000|2022-10-21 15:10:00|11033.3|11033.3|11044.71|11044.71|11045.38|11045.38|11033.3|11033.3|0
1666365300000|2022-10-21 15:15:00|11045.52|11045.52|11046.55|11046.55|11051.15|11051.15|11041.54|11041.54|0
1666365600000|2022-10-21 15:20:00|11048.54|11048.54|11048.48|11048.48|11054.55|11054.55|11040.98|11040.98|0
1666365900000|2022-10-21 15:25:00|11048.21|11048.21|11054.84|11054.84|11063.12|11063.12|11048.21|11048.21|0
1666595700000|2022-10-24 07:15:00|11155.75|11155.75|11099.63|11099.63|11155.75|11155.75|11091.67|11091.67|0
1666596000000|2022-10-24 07:20:00|11098.82|11098.82|11087.89|11087.89|11107.63|11107.63|11075.17|11075.17|0
1666596300000|2022-10-24 07:25:00|11088.7|11088.7|11075.89|11075.89|11088.97|11088.97|11060.16|11060.16|0
1666596600000|2022-10-24 07:30:00|11081.86|11081.86|11123.27|11123.27|11123.27|11123.27|11079.19|11079.19|0
1666596900000|2022-10-24 07:35:00|11125.27|11125.27|11150.5|11150.5|11161.54|11161.54|11125.27|11125.27|0
1666597200000|2022-10-24 07:40:00|11149.17|11149.17|11127.54|11127.54|11149.17|11149.17|11127.26|11127.26|0
1666597500000|2022-10-24 07:45:00|11127.27|11127.27|11142.86|11142.86|11148.19|11148.19|11117.64|11117.64|0
1666597800000|2022-10-24 07:50:00|11142.32|11142.32|11157.91|11157.91|11157.91|11157.91|11141.53|11141.53|0
1666598100000|2022-10-24 07:55:00|11158.58|11158.58|11172.51|11172.51|11177.75|11177.75|11156.17|11156.17|0
1666598400000|2022-10-24 08:00:00|11173.11|11173.11|11176.26|11176.26|11189.51|11189.51|11166.29|11166.29|0
1666598700000|2022-10-24 08:05:00|11180.24|11180.24|11186.06|11186.06|11190.04|11190.04|11174.9|11174.9|0
1666599000000|2022-10-24 08:10:00|11185.45|11185.45|11153.71|11153.71|11186.61|11186.61|11153.71|11153.71|0
1666599300000|2022-10-24 08:15:00|11152.9|11152.9|11134.77|11134.77|11152.9|11152.9|11132.78|11132.78|0
1666599600000|2022-10-24 08:20:00|11134.11|11134.11|11136.8|11136.8|11137.71|11137.71|11133.89|11133.89|0
1666599900000|2022-10-24 08:25:00|11137.34|11137.34|11138.74|11138.74|11144.54|11144.54|11135.35|11135.35|0
1666600200000|2022-10-24 08:30:00|11137.41|11137.41|11138.7|11138.7|11138.7|11138.7|11120.8|11120.8|0
1666600500000|2022-10-24 08:35:00|11140.69|11140.69|11148.49|11148.49|11148.49|11148.49|11140.69|11140.69|0
1666600800000|2022-10-24 08:40:00|11147.15|11147.15|11133.11|11133.11|11150.8|11150.8|11125.98|11125.98|0
1666601100000|2022-10-24 08:45:00|11133.73|11133.73|11133.82|11133.82|11136.42|11136.42|11119.29|11119.29|0
1666601400000|2022-10-24 08:50:00|11130.48|11130.48|11127.4|11127.4|11135.14|11135.14|11121.73|11121.73|0
1666601700000|2022-10-24 08:55:00|11128.01|11128.01|11142.95|11142.95|11147.03|11147.03|11128.01|11128.01|0
1666602000000|2022-10-24 09:00:00|11138.95|11138.95|11143.82|11143.82|11143.82|11143.82|11130.08|11130.08|0
1666602300000|2022-10-24 09:05:00|11145.81|11145.81|11133|11133|11149.39|11149.39|11133|11133|0
1666602600000|2022-10-24 09:10:00|11138.97|11138.97|11125.57|11125.57|11150.13|11150.13|11125.57|11125.57|0
1666602900000|2022-10-24 09:15:00|11124.35|11124.35|11111.81|11111.81|11132.9|11132.9|11111.81|11111.81|0
1666603200000|2022-10-24 09:20:00|11112.08|11112.08|11094.53|11094.53|11118.04|11118.04|11088.57|11088.57|0
1666603500000|2022-10-24 09:25:00|11093.68|11093.68|11084.97|11084.97|11103.63|11103.63|11084.97|11084.97|0
1666603800000|2022-10-24 09:30:00|11082.98|11082.98|11100.56|11100.56|11104.54|11104.54|11082.98|11082.98|0
1666604100000|2022-10-24 09:35:00|11098.49|11098.49|11101.71|11101.71|11101.71|11101.71|11093.83|11093.83|0
1666604400000|2022-10-24 09:40:00|11102.32|11102.32|11110.28|11110.28|11110.28|11110.28|11102.32|11102.32|0
1666604700000|2022-10-24 09:45:00|11111.61|11111.61|11116.01|11116.01|11116.01|11116.01|11105.64|11105.64|0
1666605000000|2022-10-24 09:50:00|11117.22|11117.22|11141.36|11141.36|11141.36|11141.36|11113.9|11113.9|0
1666605300000|2022-10-24 09:55:00|11144.03|11144.03|11152.54|11152.54|11152.54|11152.54|11130.74|11130.74|0
1666605600000|2022-10-24 10:00:00|11154.53|11154.53|11162.19|11162.19|11166.86|11166.86|11154.53|11154.53|0
1666605900000|2022-10-24 10:05:00|11163.52|11163.52|11156.86|11156.86|11167.5|11167.5|11156.86|11156.86|0
1666606200000|2022-10-24 10:10:00|11158.85|11158.85|11161.92|11161.92|11167.51|11167.51|11158.6|11158.6|0
1666606500000|2022-10-24 10:15:00|11160.7|11160.7|11181|11181|11181|11181|11160.7|11160.7|0
1666606800000|2022-10-24 10:20:00|11181.61|11181.61|11185.19|11185.19|11185.58|11185.58|11176.92|11176.92|0
1666607100000|2022-10-24 10:25:00|11184.52|11184.52|11172.85|11172.85|11187.83|11187.83|11172.85|11172.85|0
1666607400000|2022-10-24 10:30:00|11176.82|11176.82|11187.39|11187.39|11188.59|11188.59|11176.82|11176.82|0
1666607700000|2022-10-24 10:35:00|11185.4|11185.4|11181.43|11181.43|11190.06|11190.06|11181.43|11181.43|0
1666608000000|2022-10-24 10:40:00|11181.16|11181.16|11175.43|11175.43|11183.15|11183.15|11174.82|11174.82|0
1666608300000|2022-10-24 10:45:00|11175.16|11175.16|11176|11176|11179.14|11179.14|11175.16|11175.16|0
1666608600000|2022-10-24 10:50:00|11177.34|11177.34|11194.62|11194.62|11195.95|11195.95|11177.34|11177.34|0
1666608900000|2022-10-24 10:55:00|11194.08|11194.08|11205.52|11205.52|11206.19|11206.19|11192.44|11192.44|0
1666609200000|2022-10-24 11:00:00|11205.25|11205.25|11218.5|11218.5|11221.16|11221.16|11205.25|11205.25|0
1666609500000|2022-10-24 11:05:00|11219.83|11219.83|11226.62|11226.62|11226.62|11226.62|11216.25|11216.25|0
1666609800000|2022-10-24 11:10:00|11222.64|11222.64|11237.19|11237.19|11237.19|11237.19|11221.97|11221.97|0
1666610100000|2022-10-24 11:15:00|11233.21|11233.21|11246.1|11246.1|11246.1|11246.1|11233.21|11233.21|0
1666610400000|2022-10-24 11:20:00|11248.76|11248.76|11261.53|11261.53|11261.53|11261.53|11248.73|11248.73|0
1666610700000|2022-10-24 11:25:00|11265.79|11265.79|11294.15|11294.15|11298.16|11298.16|11263.97|11263.97|0
1666611000000|2022-10-24 11:30:00|11294.96|11294.96|11327.16|11327.16|11327.16|11327.16|11294.96|11294.96|0
1666611300000|2022-10-24 11:35:00|11323.18|11323.18|11321.22|11321.22|11323.18|11323.18|11315.29|11315.29|0
1666611600000|2022-10-24 11:40:00|11315.25|11315.25|11320.13|11320.13|11327.55|11327.55|11315.25|11315.25|0
1666611900000|2022-10-24 11:45:00|11322.13|11322.13|11324|11324|11331.89|11331.89|11320.32|11320.32|0
1666612200000|2022-10-24 11:50:00|11324.66|11324.66|11317.37|11317.37|11331.31|11331.31|11317.37|11317.37|0
1666612500000|2022-10-24 11:55:00|11315.38|11315.38|11312.53|11312.53|11321.17|11321.17|11312.53|11312.53|0
1666612800000|2022-10-24 12:00:00|11311.99|11311.99|11304.38|11304.38|11313.98|11313.98|11292.61|11292.61|0
1666613100000|2022-10-24 12:05:00|11316.31|11316.31|11308.93|11308.93|11316.38|11316.38|11306.93|11306.93|0
1666613400000|2022-10-24 12:10:00|11306.94|11306.94|11323.35|11323.35|11325.34|11325.34|11306.94|11306.94|0
1666613700000|2022-10-24 12:15:00|11323.14|11323.14|11293.96|11293.96|11323.14|11323.14|11291.95|11291.95|0
1666614000000|2022-10-24 12:20:00|11293.32|11293.32|11290.71|11290.71|11295.98|11295.98|11290.71|11290.71|0
1666614300000|2022-10-24 12:25:00|11288.72|11288.72|11276.17|11276.17|11288.72|11288.72|11267.94|11267.94|0
1666614600000|2022-10-24 12:30:00|11274.18|11274.18|11287.45|11287.45|11290.77|11290.77|11273.35|11273.35|0
1666614900000|2022-10-24 12:35:00|11289.44|11289.44|11303.33|11303.33|11307.34|11307.34|11287.45|11287.45|0
1666615200000|2022-10-24 12:40:00|11305.33|11305.33|11315.32|11315.32|11319.28|11319.28|11305.33|11305.33|0
1666615500000|2022-10-24 12:45:00|11315.05|11315.05|11311.48|11311.48|11322.74|11322.74|11311.48|11311.48|0
1666615800000|2022-10-24 12:50:00|11313.48|11313.48|11319.77|11319.77|11327.1|11327.1|11313.48|11313.48|0
1666616100000|2022-10-24 12:55:00|11323.78|11323.78|11347.93|11347.93|11347.93|11347.93|11313.83|11313.83|0
1666616400000|2022-10-24 13:00:00|11345.94|11345.94|11333|11333|11346.21|11346.21|11319.05|11319.05|0
1666616700000|2022-10-24 13:05:00|11334.22|11334.22|11328.36|11328.36|11334.22|11334.22|11324.79|11324.79|0
1666617000000|2022-10-24 13:10:00|11329.02|11329.02|11328.35|11328.35|11333|11333|11324.37|11324.37|0
1666617300000|2022-10-24 13:15:00|11328.89|11328.89|11323.76|11323.76|11330.22|11330.22|11318.4|11318.4|0
1666617600000|2022-10-24 13:20:00|11319.78|11319.78|11323.7|11323.7|11325.69|11325.69|11315.73|11315.73|0
1666617900000|2022-10-24 13:25:00|11321.71|11321.71|11308.28|11308.28|11321.71|11321.71|11308.28|11308.28|0
1666618200000|2022-10-24 13:30:00|11308.07|11308.07|11286.18|11286.18|11319.1|11319.1|11279.06|11279.06|0
1666618500000|2022-10-24 13:35:00|11288.17|11288.17|11316.06|11316.06|11320.72|11320.72|11288.05|11288.05|0
1666618800000|2022-10-24 13:40:00|11315.79|11315.79|11280.21|11280.21|11315.79|11315.79|11279.6|11279.6|0
1666619100000|2022-10-24 13:45:00|11280.75|11280.75|11306.9|11306.9|11352.64|11352.64|11280.75|11280.75|0
1666619400000|2022-10-24 13:50:00|11304.91|11304.91|11354.16|11354.16|11354.16|11354.16|11304.91|11304.91|0
1666619700000|2022-10-24 13:55:00|11356.15|11356.15|11334.09|11334.09|11361.67|11361.67|11322.81|11322.81|0
1666620000000|2022-10-24 14:00:00|11332.1|11332.1|11258.96|11258.96|11332.31|11332.31|11258.96|11258.96|0
1666620300000|2022-10-24 14:05:00|11257.61|11257.61|11217.46|11217.46|11257.61|11257.61|11209.29|11209.29|0
1666620600000|2022-10-24 14:10:00|11219.44|11219.44|11239.28|11239.28|11239.28|11239.28|11216.85|11216.85|0
1666620900000|2022-10-24 14:15:00|11239.82|11239.82|11253.44|11253.44|11259.4|11259.4|11235.58|11235.58|0
1666621200000|2022-10-24 14:20:00|11251.45|11251.45|11208.17|11208.17|11251.45|11251.45|11205.64|11205.64|0
1666621500000|2022-10-24 14:25:00|11206.84|11206.84|11211|11211|11211|11211|11198.88|11198.88|0
1666621800000|2022-10-24 14:30:00|11209.01|11209.01|11227.64|11227.64|11237.02|11237.02|11207.02|11207.02|0
1666622100000|2022-10-24 14:35:00|11227.91|11227.91|11231.8|11231.8|11242.94|11242.94|11227.24|11227.24|0
1666622400000|2022-10-24 14:40:00|11229.81|11229.81|11227.71|11227.71|11238.39|11238.39|11219.56|11219.56|0
1666622700000|2022-10-24 14:45:00|11226.37|11226.37|11215.27|11215.27|11228.36|11228.36|11212.89|11212.89|0
1666623000000|2022-10-24 14:50:00|11216.61|11216.61|11227.08|11227.08|11242.73|11242.73|11216.61|11216.61|0
1666623300000|2022-10-24 14:55:00|11231.06|11231.06|11242.55|11242.55|11245.2|11245.2|11226.53|11226.53|0
1666623600000|2022-10-24 15:00:00|11244.54|11244.54|11231.67|11231.67|11244.97|11244.97|11224.79|11224.79|0
1666623900000|2022-10-24 15:05:00|11229.68|11229.68|11218.3|11218.3|11235.66|11235.66|11218.3|11218.3|0
1666624200000|2022-10-24 15:10:00|11218.51|11218.51|11222.13|11222.13|11222.13|11222.13|11215.19|11215.19|0
1666624500000|2022-10-24 15:15:00|11224.79|11224.79|11237.51|11237.51|11239.29|11239.29|11224.79|11224.79|0
1666624800000|2022-10-24 15:20:00|11237.78|11237.78|11241.28|11241.28|11247.58|11247.58|11235.78|11235.78|0
1666625100000|2022-10-24 15:25:00|11239.29|11239.29|11262.78|11262.78|11264.28|11264.28|11237.41|11237.41|0
1666682100000|2022-10-25 07:15:00|11299.15|11299.15|11285.5|11285.5|11321.41|11321.41|11285.5|11285.5|0
1666682400000|2022-10-25 07:20:00|11285.23|11285.23|11298.56|11298.56|11299.62|11299.62|11279.1|11279.1|0
1666682700000|2022-10-25 07:25:00|11297.21|11297.21|11269.47|11269.47|11297.21|11297.21|11269.47|11269.47|0
1666683000000|2022-10-25 07:30:00|11274.14|11274.14|11308.7|11308.7|11309.24|11309.24|11274.14|11274.14|0
1666683300000|2022-10-25 07:35:00|11307.62|11307.62|11280.56|11280.56|11307.62|11307.62|11280.56|11280.56|0
1666683600000|2022-10-25 07:40:00|11277.89|11277.89|11252.72|11252.72|11277.89|11277.89|11252.72|11252.72|0
1666683900000|2022-10-25 07:45:00|11240.79|11240.79|11235.73|11235.73|11241.7|11241.7|11233.74|11233.74|0
1666684200000|2022-10-25 07:50:00|11241.7|11241.7|11258.57|11258.57|11264.53|11264.53|11241.7|11241.7|0
1666684500000|2022-10-25 07:55:00|11255.9|11255.9|11243.79|11243.79|11256.11|11256.11|11243.79|11243.79|0
1666684800000|2022-10-25 08:00:00|11244.64|11244.64|11245.07|11245.07|11245.07|11245.07|11227.37|11227.37|0
1666685100000|2022-10-25 08:05:00|11247.06|11247.06|11250.11|11250.11|11256.82|11256.82|11244.15|11244.15|0
1666685400000|2022-10-25 08:10:00|11252.1|11252.1|11256.1|11256.1|11256.1|11256.1|11250.11|11250.11|0
1666685700000|2022-10-25 08:15:00|11252.13|11252.13|11227|11227|11252.13|11252.13|11225.01|11225.01|0
1666686000000|2022-10-25 08:20:00|11226.17|11226.17|11199.65|11199.65|11226.17|11226.17|11199.65|11199.65|0
1666686300000|2022-10-25 08:25:00|11197.66|11197.66|11182.34|11182.34|11203.79|11203.79|11180.36|11180.36|0
1666686600000|2022-10-25 08:30:00|11180.64|11180.64|11179.59|11179.59|11182.63|11182.63|11179.59|11179.59|0
1666686900000|2022-10-25 08:35:00|11179.32|11179.32|11187.29|11187.29|11187.29|11187.29|11178.78|11178.78|0
1666687200000|2022-10-25 08:40:00|11185.3|11185.3|11193.11|11193.11|11203.05|11203.05|11182.62|11182.62|0
1666687500000|2022-10-25 08:45:00|11189.1|11189.1|11191.83|11191.83|11195.07|11195.07|11189.1|11189.1|0
1666687800000|2022-10-25 08:50:00|11193.83|11193.83|11192.82|11192.82|11196.75|11196.75|11192.77|11192.77|0
1666688100000|2022-10-25 08:55:00|11196.8|11196.8|11188|11188|11196.8|11196.8|11187.33|11187.33|0
1666688400000|2022-10-25 09:00:00|11178.05|11178.05|11165.24|11165.24|11178.05|11178.05|11165.24|11165.24|0
1666688700000|2022-10-25 09:05:00|11166.58|11166.58|11153.58|11153.58|11166.58|11166.58|11153.58|11153.58|0
1666689000000|2022-10-25 09:10:00|11150.26|11150.26|11163.29|11163.29|11165.97|11165.97|11150.26|11150.26|0
1666689300000|2022-10-25 09:15:00|11161.3|11161.3|11173.22|11173.22|11174.54|11174.54|11160.63|11160.63|0
1666689600000|2022-10-25 09:20:00|11179.18|11179.18|11179.85|11179.85|11183.82|11183.82|11179.18|11179.18|0
1666689900000|2022-10-25 09:25:00|11179.18|11179.18|11167.89|11167.89|11179.18|11179.18|11167.89|11167.89|0
1666690200000|2022-10-25 09:30:00|11162.55|11162.55|11157.35|11157.35|11163.09|11163.09|11155.13|11155.13|0
1666690500000|2022-10-25 09:35:00|11151.38|11151.38|11144.29|11144.29|11154.75|11154.75|11140.31|11140.31|0
1666690800000|2022-10-25 09:40:00|11143.67|11143.67|11139.13|11139.13|11144.05|11144.05|11139.13|11139.13|0
1666691100000|2022-10-25 09:45:00|11138.59|11138.59|11139.4|11139.4|11139.94|11139.94|11138.59|11138.59|0
1666691400000|2022-10-25 09:50:00|11147.35|11147.35|11161.02|11161.02|11162.35|11162.35|11147.35|11147.35|0
1666691700000|2022-10-25 09:55:00|11159.68|11159.68|11154.33|11154.33|11160.99|11160.99|11154.33|11154.33|0
1666692000000|2022-10-25 10:00:00|11148.37|11148.37|11148.9|11148.9|11150.89|11150.89|11144.71|11144.71|0
1666692300000|2022-10-25 10:05:00|11150.9|11150.9|11143.74|11143.74|11152.23|11152.23|11140.53|11140.53|0
1666692600000|2022-10-25 10:10:00|11144.82|11144.82|11133.37|11133.37|11144.82|11144.82|11128.49|11128.49|0
1666692900000|2022-10-25 10:15:00|11137.37|11137.37|11139.91|11139.91|11155.82|11155.82|11137.37|11137.37|0
1666693200000|2022-10-25 10:20:00|11143.91|11143.91|11130.05|11130.05|11154.54|11154.54|11130.05|11130.05|0
1666693500000|2022-10-25 10:25:00|11134.02|11134.02|11141.82|11141.82|11141.82|11141.82|11132.69|11132.69|0
1666693800000|2022-10-25 10:30:00|11142.24|11142.24|11134.53|11134.53|11142.24|11142.24|11134.53|11134.53|0
1666694100000|2022-10-25 10:35:00|11124.59|11124.59|11120.15|11120.15|11127.23|11127.23|11120.15|11120.15|0
1666694400000|2022-10-25 10:40:00|11118.16|11118.16|11123.48|11123.48|11123.48|11123.48|11115.51|11115.51|0
1666694700000|2022-10-25 10:45:00|11124.3|11124.3|11127.92|11127.92|11129.25|11129.25|11120.32|11120.32|0
1666695000000|2022-10-25 10:50:00|11127.3|11127.3|11142.31|11142.31|11142.31|11142.31|11127.3|11127.3|0
1666695300000|2022-10-25 10:55:00|11143.14|11143.14|11150.18|11150.18|11150.18|11150.18|11138.95|11138.95|0
1666695600000|2022-10-25 11:00:00|11150.61|11150.61|11138.32|11138.32|11150.61|11150.61|11136.12|11136.12|0
1666695900000|2022-10-25 11:05:00|11144.3|11144.3|11144.43|11144.43|11146.97|11146.97|11139.78|11139.78|0
1666696200000|2022-10-25 11:10:00|11144.23|11144.23|11141.77|11141.77|11144.23|11144.23|11141.77|11141.77|0
1666696500000|2022-10-25 11:15:00|11143.76|11143.76|11145.87|11145.87|11153.19|11153.19|11143.76|11143.76|0
1666696800000|2022-10-25 11:20:00|11145.26|11145.26|11143.83|11143.83|11146.77|11146.77|11143.83|11143.83|0
1666697100000|2022-10-25 11:25:00|11144.25|11144.25|11149.37|11149.37|11151.38|11151.38|11143.45|11143.45|0
1666697400000|2022-10-25 11:30:00|11147.39|11147.39|11133.66|11133.66|11147.39|11147.39|11133.66|11133.66|0
1666697700000|2022-10-25 11:35:00|11133.39|11133.39|11128.38|11128.38|11133.39|11133.39|11127.16|11127.16|0
1666698000000|2022-10-25 11:40:00|11130.37|11130.37|11127.11|11127.11|11130.37|11130.37|11124.44|11124.44|0
1666698300000|2022-10-25 11:45:00|11125.77|11125.77|11125.51|11125.51|11128.56|11128.56|11121.91|11121.91|0
1666698600000|2022-10-25 11:50:00|11124.84|11124.84|11118.31|11118.31|11124.84|11124.84|11118.31|11118.31|0
1666698900000|2022-10-25 11:55:00|11118.95|11118.95|11127.49|11127.49|11127.49|11127.49|11118.49|11118.49|0
1666699200000|2022-10-25 12:00:00|11128.1|11128.1|11120.53|11120.53|11132.88|11132.88|11120.53|11120.53|0
1666699500000|2022-10-25 12:05:00|11118.53|11118.53|11100.06|11100.06|11118.53|11118.53|11100.06|11100.06|0
1666699800000|2022-10-25 12:10:00|11096.08|11096.08|11098.19|11098.19|11098.76|11098.76|11095.54|11095.54|0
1666700100000|2022-10-25 12:15:00|11097.65|11097.65|11094.38|11094.38|11097.65|11097.65|11094.38|11094.38|0
1666700400000|2022-10-25 12:20:00|11093.84|11093.84|11110.4|11110.4|11120.95|11120.95|11091.18|11091.18|0
1666700700000|2022-10-25 12:25:00|11111.74|11111.74|11105.1|11105.1|11111.74|11111.74|11105.1|11105.1|0
1666701000000|2022-10-25 12:30:00|11105.37|11105.37|11114.12|11114.12|11116.95|11116.95|11103.64|11103.64|0
1666701300000|2022-10-25 12:35:00|11113.85|11113.85|11097.68|11097.68|11113.85|11113.85|11097.68|11097.68|0
1666701600000|2022-10-25 12:40:00|11101.66|11101.66|11114.7|11114.7|11122.64|11122.64|11101.66|11101.66|0
1666701900000|2022-10-25 12:45:00|11110.71|11110.71|11102.42|11102.42|11112.04|11112.04|11102.42|11102.42|0
1666702200000|2022-10-25 12:50:00|11103.75|11103.75|11109.32|11109.32|11109.99|11109.99|11103.48|11103.48|0
1666702500000|2022-10-25 12:55:00|11107.33|11107.33|11110.44|11110.44|11110.44|11110.44|11107.33|11107.33|0
1666702800000|2022-10-25 13:00:00|11112.44|11112.44|11114.91|11114.91|11115.52|11115.52|11106.64|11106.64|0
1666703100000|2022-10-25 13:05:00|11112.92|11112.92|11136.57|11136.57|11136.57|11136.57|11112.92|11112.92|0
1666703400000|2022-10-25 13:10:00|11138.4|11138.4|11158.25|11158.25|11160.24|11160.24|11138.4|11138.4|0
1666703700000|2022-10-25 13:15:00|11162.23|11162.23|11155.11|11155.11|11162.23|11162.23|11145.82|11145.82|0
1666704000000|2022-10-25 13:20:00|11153.12|11153.12|11162.16|11162.16|11162.16|11162.16|11149.67|11149.67|0
1666704300000|2022-10-25 13:25:00|11160.17|11160.17|11165.71|11165.71|11175.86|11175.86|11157.51|11157.51|0
1666704600000|2022-10-25 13:30:00|11167.7|11167.7|11211.64|11211.64|11212.31|11212.31|11167.16|11167.16|0
1666704900000|2022-10-25 13:35:00|11213.63|11213.63|11222.67|11222.67|11229.07|11229.07|11213.03|11213.03|0
1666705200000|2022-10-25 13:40:00|11224.66|11224.66|11256.35|11256.35|11256.35|11256.35|11221.53|11221.53|0
1666705500000|2022-10-25 13:45:00|11257.01|11257.01|11291.32|11291.32|11298.66|11298.66|11256.38|11256.38|0
1666705800000|2022-10-25 13:50:00|11293.31|11293.31|11304.97|11304.97|11311.63|11311.63|11287.32|11287.32|0
1666706100000|2022-10-25 13:55:00|11306.95|11306.95|11298.77|11298.77|11314.79|11314.79|11297.86|11297.86|0
1666706400000|2022-10-25 14:00:00|11302.76|11302.76|11298.02|11298.02|11322.15|11322.15|11298.02|11298.02|0
1666706700000|2022-10-25 14:05:00|11296.01|11296.01|11300.31|11300.31|11303.97|11303.97|11281.8|11281.8|0
1666707000000|2022-10-25 14:10:00|11304.29|11304.29|11318.16|11318.16|11321.5|11321.5|11287.4|11287.4|0
1666707300000|2022-10-25 14:15:00|11318.43|11318.43|11330.98|11330.98|11335.22|11335.22|11313.79|11313.79|0
1666707600000|2022-10-25 14:20:00|11331.59|11331.59|11349.61|11349.61|11349.95|11349.95|11330.98|11330.98|0
1666707900000|2022-10-25 14:25:00|11347.63|11347.63|11385.6|11385.6|11385.87|11385.87|11343.65|11343.65|0
1666708200000|2022-10-25 14:30:00|11387.59|11387.59|11400.16|11400.16|11406.8|11406.8|11386.88|11386.88|0
1666708500000|2022-10-25 14:35:00|11399.33|11399.33|11367.8|11367.8|11399.33|11399.33|11366.37|11366.37|0
1666708800000|2022-10-25 14:40:00|11368.07|11368.07|11348.98|11348.98|11369.01|11369.01|11348.98|11348.98|0
1666709100000|2022-10-25 14:45:00|11349.64|11349.64|11384.6|11384.6|11387.19|11387.19|11349.64|11349.64|0
1666709400000|2022-10-25 14:50:00|11386.58|11386.58|11389.91|11389.91|11391.9|11391.9|11382.86|11382.86|0
1666709700000|2022-10-25 14:55:00|11391.24|11391.24|11376.91|11376.91|11395.63|11395.63|11373.57|11373.57|0
1666710000000|2022-10-25 15:00:00|11378.92|11378.92|11404.82|11404.82|11404.82|11404.82|11378.92|11378.92|0
1666710300000|2022-10-25 15:05:00|11405.09|11405.09|11425.97|11425.97|11425.97|11425.97|11405.09|11405.09|0
1666710600000|2022-10-25 15:10:00|11426.51|11426.51|11430.81|11430.81|11430.81|11430.81|11421.81|11421.81|0
1666710900000|2022-10-25 15:15:00|11431.08|11431.08|11434.36|11434.36|11443.12|11443.12|11429.09|11429.09|0
1666711200000|2022-10-25 15:20:00|11433.93|11433.93|11426.53|11426.53|11433.93|11433.93|11423.97|11423.97|0
1666711500000|2022-10-25 15:25:00|11427.34|11427.34|11431.61|11431.61|11435.59|11435.59|11426.7|11426.7|0
1666768500000|2022-10-26 07:15:00|11468.81|11468.81|11474.77|11474.77|11507.25|11507.25|11468.81|11468.81|0
1666768800000|2022-10-26 07:20:00|11477.53|11477.53|11526.87|11526.87|11526.87|11526.87|11477.53|11477.53|0
1666769100000|2022-10-26 07:25:00|11528.2|11528.2|11539.45|11539.45|11552.29|11552.29|11528.2|11528.2|0
1666769400000|2022-10-26 07:30:00|11540.12|11540.12|11596.57|11596.57|11596.57|11596.57|11540.12|11540.12|0
1666769700000|2022-10-26 07:35:00|11597.9|11597.9|11639.08|11639.08|11639.08|11639.08|11597.9|11597.9|0
1666770000000|2022-10-26 07:40:00|11641.08|11641.08|11629.1|11629.1|11642.18|11642.18|11628.84|11628.84|0
1666770300000|2022-10-26 07:45:00|11629.76|11629.76|11656.09|11656.09|11656.09|11656.09|11626.44|11626.44|0
1666770600000|2022-10-26 07:50:00|11656.7|11656.7|11674.37|11674.37|11684.93|11684.93|11648.92|11648.92|0
1666770900000|2022-10-26 07:55:00|11670.39|11670.39|11669.23|11669.23|11678.23|11678.23|11664.94|11664.94|0
1666771200000|2022-10-26 08:00:00|11666.25|11666.25|11668.42|11668.42|11674.39|11674.39|11663.49|11663.49|0
1666771500000|2022-10-26 08:05:00|11668.96|11668.96|11665.86|11665.86|11684.41|11684.41|11661.88|11661.88|0
1666771800000|2022-10-26 08:10:00|11665.65|11665.65|11680.64|11680.64|11680.64|11680.64|11661.41|11661.41|0
1666772100000|2022-10-26 08:15:00|11680.23|11680.23|11659.62|11659.62|11680.23|11680.23|11659.35|11659.35|0
1666772400000|2022-10-26 08:20:00|11657.63|11657.63|11660.13|11660.13|11662.82|11662.82|11649.97|11649.97|0
1666772700000|2022-10-26 08:25:00|11661.37|11661.37|11666.98|11666.98|11674.89|11674.89|11661.37|11661.37|0
1666773000000|2022-10-26 08:30:00|11664.31|11664.31|11672.97|11672.97|11672.97|11672.97|11654.05|11654.05|0
1666773300000|2022-10-26 08:35:00|11673.63|11673.63|11688.03|11688.03|11692.61|11692.61|11673.63|11673.63|0
1666773600000|2022-10-26 08:40:00|11687.76|11687.76|11665.69|11665.69|11687.76|11687.76|11663.94|11663.94|0
1666773900000|2022-10-26 08:45:00|11663.7|11663.7|11654.26|11654.26|11667.12|11667.12|11653.02|11653.02|0
1666774200000|2022-10-26 08:50:00|11658.24|11658.24|11659.47|11659.47|11659.47|11659.47|11650.03|11650.03|0
1666774500000|2022-10-26 08:55:00|11660.28|11660.28|11662.78|11662.78|11671.43|11671.43|11660.28|11660.28|0
1666774800000|2022-10-26 09:00:00|11658.8|11658.8|11630.67|11630.67|11663.74|11663.74|11630.67|11630.67|0
1666775100000|2022-10-26 09:05:00|11630.4|11630.4|11613.01|11613.01|11636.13|11636.13|11613.01|11613.01|0
1666775400000|2022-10-26 09:10:00|11613.62|11613.62|11596.52|11596.52|11620.4|11620.4|11590.55|11590.55|0
1666775700000|2022-10-26 09:15:00|11597.76|11597.76|11610.79|11610.79|11613.23|11613.23|11597.76|11597.76|0
1666776000000|2022-10-26 09:20:00|11609.98|11609.98|11615.67|11615.67|11621.36|11621.36|11600.79|11600.79|0
1666776300000|2022-10-26 09:25:00|11619.64|11619.64|11611.77|11611.77|11620.98|11620.98|11611.77|11611.77|0
1666776600000|2022-10-26 09:30:00|11612.44|11612.44|11606.53|11606.53|11612.44|11612.44|11600.06|11600.06|0
1666776900000|2022-10-26 09:35:00|11604.54|11604.54|11621.6|11621.6|11621.6|11621.6|11602.94|11602.94|0
1666777200000|2022-10-26 09:40:00|11620.27|11620.27|11629.38|11629.38|11630.23|11630.23|11616.28|11616.28|0
1666777500000|2022-10-26 09:45:00|11628.57|11628.57|11637.75|11637.75|11643.74|11643.74|11628.3|11628.3|0
1666777800000|2022-10-26 09:50:00|11638.6|11638.6|11618.96|11618.96|11648.08|11648.08|11618.96|11618.96|0
1666778100000|2022-10-26 09:55:00|11618.34|11618.34|11627.4|11627.4|11631.31|11631.31|11618.34|11618.34|0
1666778400000|2022-10-26 10:00:00|11629.39|11629.39|11618.56|11618.56|11632.73|11632.73|11617.6|11617.6|0
1666778700000|2022-10-26 10:05:00|11619.37|11619.37|11622|11622|11627.97|11627.97|11619.37|11619.37|0
1666779000000|2022-10-26 10:10:00|11623.34|11623.34|11623.95|11623.95|11623.95|11623.95|11611.31|11611.31|0
1666779300000|2022-10-26 10:15:00|11625.94|11625.94|11611.77|11611.77|11627.93|11627.93|11611.77|11611.77|0
1666779600000|2022-10-26 10:20:00|11617.74|11617.74|11621.91|11621.91|11621.91|11621.91|11611.29|11611.29|0
1666779900000|2022-10-26 10:25:00|11625.89|11625.89|11635.81|11635.81|11637.05|11637.05|11624.68|11624.68|0
1666780200000|2022-10-26 10:30:00|11637.8|11637.8|11645.22|11645.22|11647.63|11647.63|11637.02|11637.02|0
1666780500000|2022-10-26 10:35:00|11639.25|11639.25|11626.63|11626.63|11639.25|11639.25|11622.65|11622.65|0
1666780800000|2022-10-26 10:40:00|11626.02|11626.02|11634.59|11634.59|11634.59|11634.59|11623.32|11623.32|0
1666781100000|2022-10-26 10:45:00|11633.56|11633.56|11631.69|11631.69|11638.21|11638.21|11623.99|11623.99|0
1666781400000|2022-10-26 10:50:00|11630.35|11630.35|11618.76|11618.76|11632.3|11632.3|11618.76|11618.76|0
1666781700000|2022-10-26 10:55:00|11616.78|11616.78|11621.1|11621.1|11622.93|11622.93|11609.49|11609.49|0
1666782000000|2022-10-26 11:00:00|11622.44|11622.44|11632.9|11632.9|11637.48|11637.48|11622.44|11622.44|0
1666782300000|2022-10-26 11:05:00|11632.23|11632.23|11639.29|11639.29|11648.81|11648.81|11632.23|11632.23|0
1666782600000|2022-10-26 11:10:00|11639.96|11639.96|11641.02|11641.02|11642.99|11642.99|11636.99|11636.99|0
1666782900000|2022-10-26 11:15:00|11639.8|11639.8|11634.03|11634.03|11639.8|11639.8|11627.67|11627.67|0
1666783200000|2022-10-26 11:20:00|11638.01|11638.01|11650.64|11650.64|11652.26|11652.26|11634.03|11634.03|0
1666783500000|2022-10-26 11:25:00|11649.98|11649.98|11643.91|11643.91|11653.43|11653.43|11639.73|11639.73|0
1666783800000|2022-10-26 11:30:00|11645.89|11645.89|11648.05|11648.05|11649.93|11649.93|11643.69|11643.69|0
1666784100000|2022-10-26 11:35:00|11646.71|11646.71|11637.21|11637.21|11646.71|11646.71|11637.21|11637.21|0
1666784400000|2022-10-26 11:40:00|11635.22|11635.22|11629.11|11629.11|11636.55|11636.55|11628.44|11628.44|0
1666784700000|2022-10-26 11:45:00|11627.12|11627.12|11615.45|11615.45|11627.12|11627.12|11615.45|11615.45|0
1666785000000|2022-10-26 11:50:00|11614.91|11614.91|11617.75|11617.75|11620.33|11620.33|11607.81|11607.81|0
1666785300000|2022-10-26 11:55:00|11618.42|11618.42|11630.39|11630.39|11633.55|11633.55|11618.42|11618.42|0
1666785600000|2022-10-26 12:00:00|11628.4|11628.4|11628.35|11628.35|11633.04|11633.04|11622.7|11622.7|0
1666785900000|2022-10-26 12:05:00|11627.74|11627.74|11628.74|11628.74|11634.06|11634.06|11627.74|11627.74|0
1666786200000|2022-10-26 12:10:00|11632.72|11632.72|11636.04|11636.04|11638.7|11638.7|11632.72|11632.72|0
1666786500000|2022-10-26 12:15:00|11635.38|11635.38|11631.82|11631.82|11635.38|11635.38|11631.82|11631.82|0
1666786800000|2022-10-26 12:20:00|11632.49|11632.49|11626.66|11626.66|11632.49|11632.49|11618.1|11618.1|0
1666787100000|2022-10-26 12:25:00|11622.66|11622.66|11604.69|11604.69|11622.66|11622.66|11602.7|11602.7|0
1666787400000|2022-10-26 12:30:00|11608.67|11608.67|11597.42|11597.42|11608.67|11608.67|11594.79|11594.79|0
1666787700000|2022-10-26 12:35:00|11596.82|11596.82|11576.01|11576.01|11597.36|11597.36|11576.01|11576.01|0
1666788000000|2022-10-26 12:40:00|11578.01|11578.01|11588.77|11588.77|11590.63|11590.63|11571.77|11571.77|0
1666788300000|2022-10-26 12:45:00|11588.16|11588.16|11589.51|11589.51|11592.37|11592.37|11575.64|11575.64|0
1666788600000|2022-10-26 12:50:00|11587.52|11587.52|11586.27|11586.27|11592.23|11592.23|11580.62|11580.62|0
1666788900000|2022-10-26 12:55:00|11588.82|11588.82|11586.61|11586.61|11588.82|11588.82|11580.79|11580.79|0
1666789200000|2022-10-26 13:00:00|11587.22|11587.22|11595.39|11595.39|11595.39|11595.39|11583.24|11583.24|0
1666789500000|2022-10-26 13:05:00|11594.31|11594.31|11590.3|11590.3|11594.31|11594.31|11587.87|11587.87|0
1666789800000|2022-10-26 13:10:00|11589.87|11589.87|11601.13|11601.13|11601.13|11601.13|11587.89|11587.89|0
1666790100000|2022-10-26 13:15:00|11601.8|11601.8|11595.75|11595.75|11609.04|11609.04|11595.75|11595.75|0
1666790400000|2022-10-26 13:20:00|11594.41|11594.41|11592.74|11592.74|11598.39|11598.39|11589.43|11589.43|0
1666790700000|2022-10-26 13:25:00|11588.76|11588.76|11600.81|11600.81|11600.81|11600.81|11584.55|11584.55|0
1666791000000|2022-10-26 13:30:00|11601.42|11601.42|11617.57|11617.57|11618.41|11618.41|11579.25|11579.25|0
1666791300000|2022-10-26 13:35:00|11621.57|11621.57|11621.98|11621.98|11622.9|11622.9|11607.77|11607.77|0
1666791600000|2022-10-26 13:40:00|11619.99|11619.99|11604.65|11604.65|11623.88|11623.88|11603.88|11603.88|0
1666791900000|2022-10-26 13:45:00|11602.66|11602.66|11617.38|11617.38|11622.23|11622.23|11602.66|11602.66|0
1666792200000|2022-10-26 13:50:00|11619.36|11619.36|11605.28|11605.28|11625.09|11625.09|11605.28|11605.28|0
1666792500000|2022-10-26 13:55:00|11607.27|11607.27|11609.86|11609.86|11624.66|11624.66|11607.27|11607.27|0
1666792800000|2022-10-26 14:00:00|11614.17|11614.17|11634.28|11634.28|11655.48|11655.48|11614.17|11614.17|0
1666793100000|2022-10-26 14:05:00|11632.3|11632.3|11619.15|11619.15|11639.68|11639.68|11609.64|11609.64|0
1666793400000|2022-10-26 14:10:00|11618.54|11618.54|11628.83|11628.83|11631.49|11631.49|11605.91|11605.91|0
1666793700000|2022-10-26 14:15:00|11629.04|11629.04|11635.95|11635.95|11636.88|11636.88|11627.24|11627.24|0
1666794000000|2022-10-26 14:20:00|11637.94|11637.94|11608.04|11608.04|11637.94|11637.94|11608.04|11608.04|0
1666794300000|2022-10-26 14:25:00|11610.7|11610.7|11643.22|11643.22|11645.88|11645.88|11610.04|11610.04|0
1666794600000|2022-10-26 14:30:00|11645.21|11645.21|11639.4|11639.4|11645.42|11645.42|11634.46|11634.46|0
1666794900000|2022-10-26 14:35:00|11639.19|11639.19|11648.78|11648.78|11648.78|11648.78|11634.8|11634.8|0
1666795200000|2022-10-26 14:40:00|11652.76|11652.76|11656|11656|11659.33|11659.33|11651.38|11651.38|0
1666795500000|2022-10-26 14:45:00|11656.6|11656.6|11679.68|11679.68|11679.68|11679.68|11656.6|11656.6|0
1666795800000|2022-10-26 14:50:00|11680.32|11680.32|11667.06|11667.06|11681.09|11681.09|11665.68|11665.68|0
1666796100000|2022-10-26 14:55:00|11665.73|11665.73|11655.11|11655.11|11665.73|11665.73|11655.11|11655.11|0
1666796400000|2022-10-26 15:00:00|11654.29|11654.29|11676.01|11676.01|11677.73|11677.73|11654.29|11654.29|0
1666796700000|2022-10-26 15:05:00|11677.35|11677.35|11700.79|11700.79|11700.79|11700.79|11677.35|11677.35|0
1666797000000|2022-10-26 15:10:00|11698.8|11698.8|11723.21|11723.21|11723.21|11723.21|11695.43|11695.43|0
1666797300000|2022-10-26 15:15:00|11724.04|11724.04|11734.75|11734.75|11740.86|11740.86|11724.04|11724.04|0
1666797600000|2022-10-26 15:20:00|11734.13|11734.13|11722|11722|11735.64|11735.64|11720.87|11720.87|0
1666797900000|2022-10-26 15:25:00|11719.33|11719.33|11715.06|11715.06|11726.09|11726.09|11713.56|11713.56|0
1666854900000|2022-10-27 07:15:00|11673.08|11673.08|11659.46|11659.46|11681.73|11681.73|11652.87|11652.87|0
1666855200000|2022-10-27 07:20:00|11658.13|11658.13|11695.05|11695.05|11703.77|11703.77|11658.13|11658.13|0
1666855500000|2022-10-27 07:25:00|11689.08|11689.08|11679.83|11679.83|11689.08|11689.08|11667.18|11667.18|0
1666855800000|2022-10-27 07:30:00|11682.5|11682.5|11702.53|11702.53|11717.61|11717.61|11682.5|11682.5|0
1666856100000|2022-10-27 07:35:00|11705.2|11705.2|11679.28|11679.28|11705.2|11705.2|11679.28|11679.28|0
1666856400000|2022-10-27 07:40:00|11676.61|11676.61|11704.17|11704.17|11709.1|11709.1|11676.61|11676.61|0
1666856700000|2022-10-27 07:45:00|11708.15|11708.15|11688.82|11688.82|11708.15|11708.15|11688.55|11688.55|0
1666857000000|2022-10-27 07:50:00|11688.55|11688.55|11690.91|11690.91|11694.24|11694.24|11678.61|11678.61|0
1666857300000|2022-10-27 07:55:00|11688.24|11688.24|11711.51|11711.51|11718.56|11718.56|11686.93|11686.93|0
1666857600000|2022-10-27 08:00:00|11708.84|11708.84|11729.64|11729.64|11734.19|11734.19|11705.89|11705.89|0
1666857900000|2022-10-27 08:05:00|11728.83|11728.83|11719.76|11719.76|11738.26|11738.26|11719.76|11719.76|0
1666858200000|2022-10-27 08:10:00|11720.18|11720.18|11725.3|11725.3|11725.3|11725.3|11718.65|11718.65|0
1666858500000|2022-10-27 08:15:00|11727.29|11727.29|11754.61|11754.61|11754.61|11754.61|11724.64|11724.64|0
1666858800000|2022-10-27 08:20:00|11754.34|11754.34|11737.92|11737.92|11764.5|11764.5|11737.92|11737.92|0
1666859100000|2022-10-27 08:25:00|11738.73|11738.73|11737.94|11737.94|11739.93|11739.93|11733.97|11733.97|0
1666859400000|2022-10-27 08:30:00|11731.98|11731.98|11757.6|11757.6|11760.27|11760.27|11731.98|11731.98|0
1666859700000|2022-10-27 08:35:00|11755.61|11755.61|11763.96|11763.96|11769.21|11769.21|11753.46|11753.46|0
1666860000000|2022-10-27 08:40:00|11762.62|11762.62|11744.87|11744.87|11762.62|11762.62|11738.9|11738.9|0
1666860300000|2022-10-27 08:45:00|11743.53|11743.53|11775.34|11775.34|11775.34|11775.34|11743.41|11743.41|0
1666860600000|2022-10-27 08:50:00|11775.56|11775.56|11780.44|11780.44|11784.85|11784.85|11775.56|11775.56|0
1666860900000|2022-10-27 08:55:00|11780.71|11780.71|11766.76|11766.76|11780.71|11780.71|11766.76|11766.76|0
1666861200000|2022-10-27 09:00:00|11768.1|11768.1|11764.92|11764.92|11779.4|11779.4|11764.92|11764.92|0
1666861500000|2022-10-27 09:05:00|11763.59|11763.59|11732.89|11732.89|11763.59|11763.59|11732.64|11732.64|0
1666861800000|2022-10-27 09:10:00|11731.56|11731.56|11738.7|11738.7|11740.69|11740.69|11731.56|11731.56|0
1666862100000|2022-10-27 09:15:00|11736.03|11736.03|11722.57|11722.57|11738.75|11738.75|11722.57|11722.57|0
1666862400000|2022-10-27 09:20:00|11724.55|11724.55|11718.42|11718.42|11729.3|11729.3|11718.42|11718.42|0
1666862700000|2022-10-27 09:25:00|11714.44|11714.44|11695.47|11695.47|11717.76|11717.76|11695.47|11695.47|0
1666863000000|2022-10-27 09:30:00|11697.46|11697.46|11702.4|11702.4|11709.31|11709.31|11694.66|11694.66|0
1666863300000|2022-10-27 09:35:00|11706.38|11706.38|11714.52|11714.52|11724.82|11724.82|11706.38|11706.38|0
1666863600000|2022-10-27 09:40:00|11716.51|11716.51|11723.67|11723.67|11723.67|11723.67|11716.51|11716.51|0
1666863900000|2022-10-27 09:45:00|11723.94|11723.94|11710.3|11710.3|11723.94|11723.94|11703.3|11703.3|0
1666864200000|2022-10-27 09:50:00|11715.64|11715.64|11705.74|11705.74|11721.61|11721.61|11705.74|11705.74|0
1666864500000|2022-10-27 09:55:00|11706.01|11706.01|11715.69|11715.69|11715.69|11715.69|11706.01|11706.01|0
1666864800000|2022-10-27 10:00:00|11715.09|11715.09|11733.66|11733.66|11736.33|11736.33|11715.09|11715.09|0
1666865100000|2022-10-27 10:05:00|11732.32|11732.32|11731.1|11731.1|11733.77|11733.77|11726.56|11726.56|0
1666865400000|2022-10-27 10:10:00|11732.44|11732.44|11723.05|11723.05|11733.52|11733.52|11719.7|11719.7|0
1666865700000|2022-10-27 10:15:00|11723.59|11723.59|11723.56|11723.56|11724.41|11724.41|11722.52|11722.52|0
1666866000000|2022-10-27 10:20:00|11723.83|11723.83|11715.28|11715.28|11723.83|11723.83|11711.84|11711.84|0
1666866300000|2022-10-27 10:25:00|11719.26|11719.26|11708.85|11708.85|11719.26|11719.26|11708.85|11708.85|0
1666866600000|2022-10-27 10:30:00|11709.46|11709.46|11705.83|11705.83|11716.3|11716.3|11700.5|11700.5|0
1666866900000|2022-10-27 10:35:00|11697.88|11697.88|11679.59|11679.59|11700.39|11700.39|11679.05|11679.05|0
1666867200000|2022-10-27 10:40:00|11676.92|11676.92|11658.06|11658.06|11676.92|11676.92|11656.73|11656.73|0
1666867500000|2022-10-27 10:45:00|11662.04|11662.04|11638.76|11638.76|11665|11665|11627.71|11627.71|0
1666867800000|2022-10-27 10:50:00|11640.75|11640.75|11635.25|11635.25|11640.75|11640.75|11623.58|11623.58|0
1666868100000|2022-10-27 10:55:00|11637.25|11637.25|11633.96|11633.96|11643.94|11643.94|11631.87|11631.87|0
1666868400000|2022-10-27 11:00:00|11627.99|11627.99|11635.85|11635.85|11640.09|11640.09|11619.13|11619.13|0
1666868700000|2022-10-27 11:05:00|11635.43|11635.43|11624.94|11624.94|11636.65|11636.65|11624.94|11624.94|0
1666869000000|2022-10-27 11:10:00|11625.55|11625.55|11619.22|11619.22|11630.07|11630.07|11619.22|11619.22|0
1666869300000|2022-10-27 11:15:00|11615.25|11615.25|11627.11|11627.11|11627.11|11627.11|11611.79|11611.79|0
1666869600000|2022-10-27 11:20:00|11626.45|11626.45|11615.51|11615.51|11626.45|11626.45|11614.9|11614.9|0
1666869900000|2022-10-27 11:25:00|11611.53|11611.53|11621.31|11621.31|11623.29|11623.29|11611.53|11611.53|0
1666870200000|2022-10-27 11:30:00|11621.97|11621.97|11641.62|11641.62|11641.62|11641.62|11616.5|11616.5|0
1666870500000|2022-10-27 11:35:00|11642.96|11642.96|11643.72|11643.72|11646.95|11646.95|11639.95|11639.95|0
1666870800000|2022-10-27 11:40:00|11643.06|11643.06|11623.82|11623.82|11643.06|11643.06|11623.4|11623.4|0
1666871100000|2022-10-27 11:45:00|11625.83|11625.83|11624.89|11624.89|11627.83|11627.83|11624.89|11624.89|0
1666871400000|2022-10-27 11:50:00|11626.88|11626.88|11622.63|11622.63|11628.6|11628.6|11622.63|11622.63|0
1666871700000|2022-10-27 11:55:00|11624.62|11624.62|11635.82|11635.82|11635.82|11635.82|11618.64|11618.64|0
1666872000000|2022-10-27 12:00:00|11636.36|11636.36|11637.2|11637.2|11637.2|11637.2|11635.2|11635.2|0
1666872300000|2022-10-27 12:05:00|11641.18|11641.18|11644.12|11644.12|11648.1|11648.1|11641.18|11641.18|0
1666872600000|2022-10-27 12:10:00|11644.66|11644.66|11645.52|11645.52|11647.52|11647.52|11640|11640|0
1666872900000|2022-10-27 12:15:00|11646.6|11646.6|11635.56|11635.56|11678.28|11678.28|11618.35|11618.35|0
1666873200000|2022-10-27 12:20:00|11639.54|11639.54|11678.5|11678.5|11678.5|11678.5|11625.52|11625.52|0
1666873500000|2022-10-27 12:25:00|11678.77|11678.77|11666.04|11666.04|11681.04|11681.04|11662.03|11662.03|0
1666873800000|2022-10-27 12:30:00|11672|11672|11663.15|11663.15|11687.81|11687.81|11663.15|11663.15|0
1666874100000|2022-10-27 12:35:00|11660.48|11660.48|11636.27|11636.27|11661.79|11661.79|11630.97|11630.97|0
1666874400000|2022-10-27 12:40:00|11634.93|11634.93|11638.18|11638.18|11640.5|11640.5|11625.87|11625.87|0
1666874700000|2022-10-27 12:45:00|11638.79|11638.79|11624.3|11624.3|11659.07|11659.07|11620.58|11620.58|0
1666875000000|2022-10-27 12:50:00|11624.96|11624.96|11607.98|11607.98|11636.28|11636.28|11599.86|11599.86|0
1666875300000|2022-10-27 12:55:00|11608.25|11608.25|11612.5|11612.5|11617.15|11617.15|11601.29|11601.29|0
1666875600000|2022-10-27 13:00:00|11618.47|11618.47|11618.29|11618.29|11620.48|11620.48|11604.46|11604.46|0
1666875900000|2022-10-27 13:05:00|11620.96|11620.96|11643.81|11643.81|11650.44|11650.44|11620.96|11620.96|0
1666876200000|2022-10-27 13:10:00|11647.14|11647.14|11660.07|11660.07|11663.95|11663.95|11647.14|11647.14|0
1666876500000|2022-10-27 13:15:00|11664.05|11664.05|11672.28|11672.28|11678.31|11678.31|11664.05|11664.05|0
1666876800000|2022-10-27 13:20:00|11670.29|11670.29|11650.23|11650.23|11676.69|11676.69|11649.57|11649.57|0
1666877100000|2022-10-27 13:25:00|11654.21|11654.21|11651.82|11651.82|11667.48|11667.48|11651.82|11651.82|0
1666877400000|2022-10-27 13:30:00|11654.09|11654.09|11666.19|11666.19|11673.46|11673.46|11654.09|11654.09|0
1666877700000|2022-10-27 13:35:00|11667.41|11667.41|11659.11|11659.11|11679.34|11679.34|11658.84|11658.84|0
1666878000000|2022-10-27 13:40:00|11661.1|11661.1|11643.71|11643.71|11661.1|11661.1|11633.72|11633.72|0
1666878300000|2022-10-27 13:45:00|11645.05|11645.05|11606.18|11606.18|11645.05|11645.05|11606.18|11606.18|0
1666878600000|2022-10-27 13:50:00|11604.19|11604.19|11587.63|11587.63|11606.18|11606.18|11579.64|11579.64|0
1666878900000|2022-10-27 13:55:00|11586.78|11586.78|11603.98|11603.98|11607.09|11607.09|11582.95|11582.95|0
1666879200000|2022-10-27 14:00:00|11601.99|11601.99|11617.28|11617.28|11622.07|11622.07|11594.4|11594.4|0
1666879500000|2022-10-27 14:05:00|11621.26|11621.26|11625.13|11625.13|11642.82|11642.82|11617.16|11617.16|0
1666879800000|2022-10-27 14:10:00|11624.46|11624.46|11662.88|11662.88|11664.88|11664.88|11618.91|11618.91|0
1666880100000|2022-10-27 14:15:00|11672.83|11672.83|11682.95|11682.95|11690.44|11690.44|11672.83|11672.83|0
1666880400000|2022-10-27 14:20:00|11683.22|11683.22|11668.13|11668.13|11686.32|11686.32|11668.13|11668.13|0
1666880700000|2022-10-27 14:25:00|11666.8|11666.8|11672.89|11672.89|11673.57|11673.57|11659.94|11659.94|0
1666881000000|2022-10-27 14:30:00|11670.9|11670.9|11685.01|11685.01|11685.01|11685.01|11670.9|11670.9|0
1666881300000|2022-10-27 14:35:00|11684.8|11684.8|11674.53|11674.53|11691.88|11691.88|11668.75|11668.75|0
1666881600000|2022-10-27 14:40:00|11672.54|11672.54|11661.47|11661.47|11677.73|11677.73|11655.23|11655.23|0
1666881900000|2022-10-27 14:45:00|11655.5|11655.5|11662.92|11662.92|11666.34|11666.34|11653.51|11653.51|0
1666882200000|2022-10-27 14:50:00|11662.25|11662.25|11670.6|11670.6|11670.6|11670.6|11659.72|11659.72|0
1666882500000|2022-10-27 14:55:00|11666.62|11666.62|11652.4|11652.4|11667.69|11667.69|11652.4|11652.4|0
1666882800000|2022-10-27 15:00:00|11653.07|11653.07|11670.73|11670.73|11675.8|11675.8|11651.08|11651.08|0
1666883100000|2022-10-27 15:05:00|11671.54|11671.54|11688.01|11688.01|11691.18|11691.18|11671.54|11671.54|0
1666883400000|2022-10-27 15:10:00|11689.34|11689.34|11681.69|11681.69|11695.47|11695.47|11681.22|11681.22|0
1666883700000|2022-10-27 15:15:00|11679.7|11679.7|11666.53|11666.53|11679.7|11679.7|11666.52|11666.52|0
1666884000000|2022-10-27 15:20:00|11670.51|11670.51|11672.57|11672.57|11676.42|11676.42|11664.2|11664.2|0
1666884300000|2022-10-27 15:25:00|11673.11|11673.11|11666.72|11666.72|11676.42|11676.42|11648.94|11648.94|0
1666941300000|2022-10-28 07:15:00|11526.1|11526.1|11507.28|11507.28|11526.1|11526.1|11507.28|11507.28|0
1666941600000|2022-10-28 07:20:00|11506.66|11506.66|11505.13|11505.13|11516.93|11516.93|11502.06|11502.06|0
1666941900000|2022-10-28 07:25:00|11504.32|11504.32|11479.39|11479.39|11512.28|11512.28|11470.64|11470.64|0
1666942200000|2022-10-28 07:30:00|11481.38|11481.38|11517.15|11517.15|11517.15|11517.15|11481.38|11481.38|0
1666942500000|2022-10-28 07:35:00|11518.98|11518.98|11506.39|11506.39|11526.07|11526.07|11506.39|11506.39|0
1666942800000|2022-10-28 07:40:00|11502.41|11502.41|11495.75|11495.75|11502.41|11502.41|11492.58|11492.58|0
1666943100000|2022-10-28 07:45:00|11493.76|11493.76|11503.82|11503.82|11507.8|11507.8|11473.27|11473.27|0
1666943400000|2022-10-28 07:50:00|11501.83|11501.83|11491.27|11491.27|11501.83|11501.83|11491.27|11491.27|0
1666943700000|2022-10-28 07:55:00|11489.28|11489.28|11503.33|11503.33|11505.32|11505.32|11487.29|11487.29|0
1666944000000|2022-10-28 08:00:00|11499.35|11499.35|11493.44|11493.44|11505.96|11505.96|11490.05|11490.05|0
1666944300000|2022-10-28 08:05:00|11495.43|11495.43|11511.16|11511.16|11515.76|11515.76|11495.16|11495.16|0
1666944600000|2022-10-28 08:10:00|11514.97|11514.97|11508.79|11508.79|11517.42|11517.42|11508.52|11508.52|0
1666944900000|2022-10-28 08:15:00|11512.76|11512.76|11497.2|11497.2|11514.76|11514.76|11497.2|11497.2|0
1666945200000|2022-10-28 08:20:00|11501.18|11501.18|11496.04|11496.04|11506.06|11506.06|11496.04|11496.04|0
1666945500000|2022-10-28 08:25:00|11494.05|11494.05|11499.07|11499.07|11503.11|11503.11|11494.05|11494.05|0
1666945800000|2022-10-28 08:30:00|11497.08|11497.08|11498.59|11498.59|11505.03|11505.03|11497.08|11497.08|0
1666946100000|2022-10-28 08:35:00|11498.32|11498.32|11506.3|11506.3|11509.06|11509.06|11497.51|11497.51|0
1666946400000|2022-10-28 08:40:00|11508.29|11508.29|11507.21|11507.21|11509.2|11509.2|11505.22|11505.22|0
1666946700000|2022-10-28 08:45:00|11509.2|11509.2|11510.96|11510.96|11516.92|11516.92|11509.2|11509.2|0
1666947000000|2022-10-28 08:50:00|11514.93|11514.93|11525.62|11525.62|11529.55|11529.55|11514.93|11514.93|0
1666947300000|2022-10-28 08:55:00|11523.64|11523.64|11525.97|11525.97|11526.51|11526.51|11523.64|11523.64|0
1666947600000|2022-10-28 09:00:00|11526.63|11526.63|11511.52|11511.52|11528.62|11528.62|11505.55|11505.55|0
1666947900000|2022-10-28 09:05:00|11509.53|11509.53|11503.04|11503.04|11513.72|11513.72|11503.04|11503.04|0
1666948200000|2022-10-28 09:10:00|11499.7|11499.7|11487|11487|11499.7|11499.7|11481.95|11481.95|0
1666948500000|2022-10-28 09:15:00|11485|11485|11456.85|11456.85|11485|11485|11450.31|11450.31|0
1666948800000|2022-10-28 09:20:00|11459.51|11459.51|11479.18|11479.18|11489.13|11489.13|11459.51|11459.51|0
1666949100000|2022-10-28 09:25:00|11478.91|11478.91|11485.64|11485.64|11490.45|11490.45|11474.13|11474.13|0
1666949400000|2022-10-28 09:30:00|11484.79|11484.79|11481.43|11481.43|11488.89|11488.89|11481.43|11481.43|0
1666949700000|2022-10-28 09:35:00|11477.42|11477.42|11475.98|11475.98|11478.51|11478.51|11468.56|11468.56|0
1666950000000|2022-10-28 09:40:00|11479.96|11479.96|11474.79|11474.79|11479.96|11479.96|11472.8|11472.8|0
1666950300000|2022-10-28 09:45:00|11476.77|11476.77|11476.28|11476.28|11486.22|11486.22|11476.28|11476.28|0
1666950600000|2022-10-28 09:50:00|11476.55|11476.55|11490.73|11490.73|11490.73|11490.73|11476.55|11476.55|0
1666950900000|2022-10-28 09:55:00|11492.73|11492.73|11501.57|11501.57|11501.57|11501.57|11484.11|11484.11|0
1666951200000|2022-10-28 10:00:00|11499.58|11499.58|11520.1|11520.1|11520.1|11520.1|11499.58|11499.58|0
1666951500000|2022-10-28 10:05:00|11518.11|11518.11|11518.65|11518.65|11526.4|11526.4|11518.11|11518.11|0
1666951800000|2022-10-28 10:10:00|11515.98|11515.98|11504.84|11504.84|11515.98|11515.98|11502.85|11502.85|0
1666952100000|2022-10-28 10:15:00|11508.82|11508.82|11510.03|11510.03|11510.03|11510.03|11508.04|11508.04|0
1666952400000|2022-10-28 10:20:00|11514.01|11514.01|11507.92|11507.92|11514.42|11514.42|11507.92|11507.92|0
1666952700000|2022-10-28 10:25:00|11507.7|11507.7|11513.71|11513.71|11515.7|11515.7|11507.7|11507.7|0
1666953000000|2022-10-28 10:30:00|11511.04|11511.04|11524.98|11524.98|11525.32|11525.32|11511.04|11511.04|0
1666953300000|2022-10-28 10:35:00|11524.71|11524.71|11524.17|11524.17|11526.7|11526.7|11524.17|11524.17|0
1666953900000|2022-10-28 10:45:00|11523.9|11523.9|11514.36|11514.36|11523.9|11523.9|11506.86|11506.86|0
1666954200000|2022-10-28 10:50:00|11510.38|11510.38|11507.1|11507.1|11512.37|11512.37|11504.18|11504.18|0
1666954500000|2022-10-28 10:55:00|11505.61|11505.61|11512.78|11512.78|11513.99|11513.99|11505.61|11505.61|0
1666954800000|2022-10-28 11:00:00|11512.11|11512.11|11497.95|11497.95|11512.11|11512.11|11497.95|11497.95|0
1666955100000|2022-10-28 11:05:00|11498.49|11498.49|11481.81|11481.81|11498.49|11498.49|11481.81|11481.81|0
1666955400000|2022-10-28 11:10:00|11482.35|11482.35|11486.27|11486.27|11490.52|11490.52|11482.35|11482.35|0
1666955700000|2022-10-28 11:15:00|11490.25|11490.25|11491.19|11491.19|11491.19|11491.19|11487.99|11487.99|0
1666956000000|2022-10-28 11:20:00|11491.81|11491.81|11510.66|11510.66|11510.66|11510.66|11491.81|11491.81|0
1666956300000|2022-10-28 11:25:00|11506.68|11506.68|11512.89|11512.89|11512.89|11512.89|11506.68|11506.68|0
1666956600000|2022-10-28 11:30:00|11508.91|11508.91|11510.26|11510.26|11510.26|11510.26|11503.56|11503.56|0
1666956900000|2022-10-28 11:35:00|11512.26|11512.26|11511.28|11511.28|11523.39|11523.39|11511.28|11511.28|0
1666957200000|2022-10-28 11:40:00|11509.29|11509.29|11538.63|11538.63|11539.29|11539.29|11505.93|11505.93|0
1666957500000|2022-10-28 11:45:00|11537.82|11537.82|11570.24|11570.24|11572.91|11572.91|11531.16|11531.16|0
1666957800000|2022-10-28 11:50:00|11570.85|11570.85|11550.87|11550.87|11580.79|11580.79|11550.87|11550.87|0
1666958100000|2022-10-28 11:55:00|11551.41|11551.41|11541.71|11541.71|11551.41|11551.41|11541.04|11541.04|0
1666958400000|2022-10-28 12:00:00|11541.1|11541.1|11523.26|11523.26|11541.1|11541.1|11523.26|11523.26|0
1666958700000|2022-10-28 12:05:00|11529.23|11529.23|11528.95|11528.95|11529.23|11529.23|11522.99|11522.99|0
1666959000000|2022-10-28 12:10:00|11532.28|11532.28|11539.37|11539.37|11541.36|11541.36|11532.28|11532.28|0
1666959300000|2022-10-28 12:15:00|11537.37|11537.37|11535.73|11535.73|11537.37|11537.37|11531.4|11531.4|0
1666959600000|2022-10-28 12:20:00|11533.06|11533.06|11530.44|11530.44|11535.02|11535.02|11530.44|11530.44|0
1666959900000|2022-10-28 12:25:00|11530.71|11530.71|11515.21|11515.21|11532.7|11532.7|11514.67|11514.67|0
1666960200000|2022-10-28 12:30:00|11509.24|11509.24|11551.23|11551.23|11601.74|11601.74|11504.51|11504.51|0
1666960500000|2022-10-28 12:35:00|11545.26|11545.26|11551.23|11551.23|11558.21|11558.21|11545.06|11545.06|0
1666960800000|2022-10-28 12:40:00|11551.02|11551.02|11531.14|11531.14|11551.02|11551.02|11531.14|11531.14|0
1666961100000|2022-10-28 12:45:00|11532.47|11532.47|11503.06|11503.06|11532.47|11532.47|11503.06|11503.06|0
1666961400000|2022-10-28 12:50:00|11505.05|11505.05|11506.35|11506.35|11511.11|11511.11|11501.72|11501.72|0
1666961700000|2022-10-28 12:55:00|11504.37|11504.37|11520.3|11520.3|11520.3|11520.3|11502.38|11502.38|0
1666962000000|2022-10-28 13:00:00|11521.36|11521.36|11532|11532|11532|11532|11519.81|11519.81|0
1666962300000|2022-10-28 13:05:00|11531.73|11531.73|11545.11|11545.11|11549.1|11549.1|11531.46|11531.46|0
1666962600000|2022-10-28 13:10:00|11541.13|11541.13|11536.33|11536.33|11550.43|11550.43|11536.33|11536.33|0
1666962900000|2022-10-28 13:15:00|11535.79|11535.79|11533.23|11533.23|11539.7|11539.7|11530.41|11530.41|0
1666963200000|2022-10-28 13:20:00|11531.24|11531.24|11527.86|11527.86|11533.29|11533.29|11526.84|11526.84|0
1666963500000|2022-10-28 13:25:00|11528.13|11528.13|11494.99|11494.99|11530.12|11530.12|11494.99|11494.99|0
1666963800000|2022-10-28 13:30:00|11493.01|11493.01|11515.82|11515.82|11515.82|11515.82|11488.2|11488.2|0
1666964100000|2022-10-28 13:35:00|11519.8|11519.8|11531.51|11531.51|11531.51|11531.51|11515.54|11515.54|0
1666964400000|2022-10-28 13:40:00|11531.71|11531.71|11523.84|11523.84|11541.02|11541.02|11522.11|11522.11|0
1666964700000|2022-10-28 13:45:00|11525.18|11525.18|11537.17|11537.17|11541.71|11541.71|11525.18|11525.18|0
1666965000000|2022-10-28 13:50:00|11535.18|11535.18|11541.49|11541.49|11553.41|11553.41|11533.2|11533.2|0
1666965300000|2022-10-28 13:55:00|11539.5|11539.5|11541.18|11541.18|11550.38|11550.38|11537.51|11537.51|0
1666965600000|2022-10-28 14:00:00|11538.51|11538.51|11525.29|11525.29|11553.71|11553.71|11514.92|11514.92|0
1666965900000|2022-10-28 14:05:00|11527.28|11527.28|11522.27|11522.27|11532.65|11532.65|11522.27|11522.27|0
1666966200000|2022-10-28 14:10:00|11516.93|11516.93|11516.07|11516.07|11519.39|11519.39|11493.13|11493.13|0
1666966500000|2022-10-28 14:15:00|11514.08|11514.08|11520.18|11520.18|11527.06|11527.06|11514.08|11514.08|0
1666966800000|2022-10-28 14:20:00|11519.37|11519.37|11517.95|11517.95|11520.6|11520.6|11512.64|11512.64|0
1666967100000|2022-10-28 14:25:00|11518.62|11518.62|11547.59|11547.59|11548.21|11548.21|11518.62|11518.62|0
1666967400000|2022-10-28 14:30:00|11548.93|11548.93|11536.84|11536.84|11554.66|11554.66|11534.85|11534.85|0
1666967700000|2022-10-28 14:35:00|11534.17|11534.17|11529.09|11529.09|11534.98|11534.98|11529.02|11529.02|0
1666968000000|2022-10-28 14:40:00|11529.36|11529.36|11534.06|11534.06|11536.85|11536.85|11527.3|11527.3|0
1666968300000|2022-10-28 14:45:00|11538.04|11538.04|11539.95|11539.95|11542.61|11542.61|11536.26|11536.26|0
1666968600000|2022-10-28 14:50:00|11539.14|11539.14|11527.96|11527.96|11540.59|11540.59|11525.3|11525.3|0
1666968900000|2022-10-28 14:55:00|11529.95|11529.95|11528.2|11528.2|11530.19|11530.19|11526.21|11526.21|0
1666969200000|2022-10-28 15:00:00|11532.18|11532.18|11533.59|11533.59|11536.8|11536.8|11530.14|11530.14|0
1666969500000|2022-10-28 15:05:00|11534.25|11534.25|11535.05|11535.05|11539.03|11539.03|11531.02|11531.02|0
1666969800000|2022-10-28 15:10:00|11537.04|11537.04|11541.87|11541.87|11542.48|11542.48|11537.04|11537.04|0
1666970100000|2022-10-28 15:15:00|11541.06|11541.06|11547.38|11547.38|11548.72|11548.72|11534.86|11534.86|0
1666970400000|2022-10-28 15:20:00|11546.75|11546.75|11557.12|11557.12|11557.12|11557.12|11546.75|11546.75|0
1666970700000|2022-10-28 15:25:00|11556.91|11556.91|11551.37|11551.37|11556.91|11556.91|11545.89|11545.89|0
1667204100000|2022-10-31 08:15:00|11552.3|11552.3|11543.15|11543.15|11552.3|11552.3|11518.45|11518.45|0
1667204400000|2022-10-31 08:20:00|11543.42|11543.42|11562.05|11562.05|11564.81|11564.81|11543.42|11543.42|0
1667204700000|2022-10-31 08:25:00|11566.02|11566.02|11538.21|11538.21|11567.44|11567.44|11538.21|11538.21|0
1667205000000|2022-10-31 08:30:00|11537.4|11537.4|11489.22|11489.22|11537.4|11537.4|11489.22|11489.22|0
1667205300000|2022-10-31 08:35:00|11488.68|11488.68|11481.87|11481.87|11488.68|11488.68|11468.72|11468.72|0
1667205600000|2022-10-31 08:40:00|11482.48|11482.48|11489.37|11489.37|11493.25|11493.25|11479.11|11479.11|0
1667205900000|2022-10-31 08:45:00|11488.83|11488.83|11461.43|11461.43|11491.5|11491.5|11461.43|11461.43|0
1667206200000|2022-10-31 08:50:00|11465.41|11465.41|11479.06|11479.06|11479.06|11479.06|11465.41|11465.41|0
1667206500000|2022-10-31 08:55:00|11475.72|11475.72|11468.55|11468.55|11475.72|11475.72|11466.14|11466.14|0
1667206800000|2022-10-31 09:00:00|11468.01|11468.01|11464.29|11464.29|11477.53|11477.53|11459.62|11459.62|0
1667207100000|2022-10-31 09:05:00|11465.63|11465.63|11472.58|11472.58|11483.14|11483.14|11465.63|11465.63|0
1667207400000|2022-10-31 09:10:00|11466.61|11466.61|11471.97|11471.97|11474.57|11474.57|11465.93|11465.93|0
1667207700000|2022-10-31 09:15:00|11472.18|11472.18|11478.62|11478.62|11480.4|11480.4|11466.48|11466.48|0
1667208000000|2022-10-31 09:20:00|11479.96|11479.96|11459.66|11459.66|11479.96|11479.96|11456.27|11456.27|0
1667208300000|2022-10-31 09:25:00|11460.27|11460.27|11473.7|11473.7|11473.7|11473.7|11460.27|11460.27|0
1667208600000|2022-10-31 09:30:00|11475.69|11475.69|11471.51|11471.51|11476.22|11476.22|11470.9|11470.9|0
1667208900000|2022-10-31 09:35:00|11470.18|11470.18|11457.14|11457.14|11470.18|11470.18|11457.14|11457.14|0
1667209200000|2022-10-31 09:40:00|11456.6|11456.6|11445.41|11445.41|11465.17|11465.17|11444.74|11444.74|0
1667209500000|2022-10-31 09:45:00|11449.39|11449.39|11470.55|11470.55|11470.55|11470.55|11449.39|11449.39|0
1667209800000|2022-10-31 09:50:00|11469.89|11469.89|11474.49|11474.49|11481.82|11481.82|11469.89|11469.89|0
1667210100000|2022-10-31 09:55:00|11472.48|11472.48|11462.53|11462.53|11472.48|11472.48|11462.53|11462.53|0
1667210400000|2022-10-31 10:00:00|11458.55|11458.55|11469.62|11469.62|11473.01|11473.01|11457.85|11457.85|0
1667210700000|2022-10-31 10:05:00|11470.96|11470.96|11477.42|11477.42|11483.56|11483.56|11470.96|11470.96|0
1667211000000|2022-10-31 10:10:00|11476.08|11476.08|11452.78|11452.78|11476.08|11476.08|11452.24|11452.24|0
1667211300000|2022-10-31 10:15:00|11451.33|11451.33|11452.52|11452.52|11460.28|11460.28|11448.87|11448.87|0
1667211600000|2022-10-31 10:20:00|11451.85|11451.85|11450.69|11450.69|11451.85|11451.85|11444.52|11444.52|0
1667211900000|2022-10-31 10:25:00|11451.33|11451.33|11451.5|11451.5|11460.84|11460.84|11451.33|11451.33|0
1667212200000|2022-10-31 10:30:00|11449.5|11449.5|11445.5|11445.5|11449.5|11449.5|11439.53|11439.53|0
1667212500000|2022-10-31 10:35:00|11445.71|11445.71|11457.47|11457.47|11458.28|11458.28|11445.71|11445.71|0
1667212800000|2022-10-31 10:40:00|11456.93|11456.93|11453.5|11453.5|11457.47|11457.47|11451.51|11451.51|0
1667213100000|2022-10-31 10:45:00|11451.51|11451.51|11450.97|11450.97|11455.48|11455.48|11450.97|11450.97|0
1667213400000|2022-10-31 10:50:00|11449.63|11449.63|11456.89|11456.89|11458.88|11458.88|11448.42|11448.42|0
1667213700000|2022-10-31 10:55:00|11458.22|11458.22|11444.51|11444.51|11458.89|11458.89|11443.59|11443.59|0
1667214000000|2022-10-31 11:00:00|11445.36|11445.36|11446.09|11446.09|11461.45|11461.45|11444.15|11444.15|0
1667214300000|2022-10-31 11:05:00|11445.48|11445.48|11451.82|11451.82|11453.88|11453.88|11445.48|11445.48|0
1667214600000|2022-10-31 11:10:00|11455.79|11455.79|11446.89|11446.89|11457.78|11457.78|11446.21|11446.21|0
1667214900000|2022-10-31 11:15:00|11447.56|11447.56|11445.02|11445.02|11451.53|11451.53|11443.02|11443.02|0
1667215200000|2022-10-31 11:20:00|11444.19|11444.19|11436.85|11436.85|11444.19|11444.19|11436.31|11436.31|0
1667215500000|2022-10-31 11:25:00|11437.12|11437.12|11436.03|11436.03|11453.3|11453.3|11436.03|11436.03|0
1667215800000|2022-10-31 11:30:00|11436.57|11436.57|11429.66|11429.66|11436.57|11436.57|11429.46|11429.46|0
1667216100000|2022-10-31 11:35:00|11421.71|11421.71|11415.74|11415.74|11431.65|11431.65|11413.75|11413.75|0
1667216400000|2022-10-31 11:40:00|11417.73|11417.73|11388.74|11388.74|11421.1|11421.1|11388.74|11388.74|0
1667216700000|2022-10-31 11:45:00|11388.2|11388.2|11397.49|11397.49|11400.15|11400.15|11384.2|11384.2|0
1667217000000|2022-10-31 11:50:00|11393.49|11393.49|11377.54|11377.54|11393.49|11393.49|11371.79|11371.79|0
1667217300000|2022-10-31 11:55:00|11373.56|11373.56|11383.53|11383.53|11389.51|11389.51|11373.53|11373.53|0
1667217600000|2022-10-31 12:00:00|11384.2|11384.2|11381.89|11381.89|11389.41|11389.41|11375.46|11375.46|0
1667217900000|2022-10-31 12:05:00|11381.35|11381.35|11385.47|11385.47|11386.8|11386.8|11381.35|11381.35|0
1667218200000|2022-10-31 12:10:00|11383.34|11383.34|11383.98|11383.98|11387.32|11387.32|11380.69|11380.69|0
1667218500000|2022-10-31 12:15:00|11383.32|11383.32|11381.19|11381.19|11391.98|11391.98|11380.65|11380.65|0
1667218800000|2022-10-31 12:20:00|11380.52|11380.52|11393.24|11393.24|11393.24|11393.24|11375.55|11375.55|0
1667219100000|2022-10-31 12:25:00|11395.22|11395.22|11401.78|11401.78|11404.45|11404.45|11395.22|11395.22|0
1667219400000|2022-10-31 12:30:00|11401.51|11401.51|11393.64|11393.64|11401.51|11401.51|11393.64|11393.64|0
1667219700000|2022-10-31 12:35:00|11391.65|11391.65|11379.07|11379.07|11391.65|11391.65|11379.07|11379.07|0
1667220000000|2022-10-31 12:40:00|11381.06|11381.06|11378.77|11378.77|11387.02|11387.02|11378.77|11378.77|0
1667220300000|2022-10-31 12:45:00|11380.77|11380.77|11386.92|11386.92|11394.76|11394.76|11380.77|11380.77|0
1667220600000|2022-10-31 12:50:00|11388.91|11388.91|11398.71|11398.71|11400.7|11400.7|11388.91|11388.91|0
1667220900000|2022-10-31 12:55:00|11394.73|11394.73|11401.2|11401.2|11403.45|11403.45|11392.19|11392.19|0
1667221200000|2022-10-31 13:00:00|11401.8|11401.8|11403.93|11403.93|11408.6|11408.6|11399.3|11399.3|0
1667221500000|2022-10-31 13:05:00|11405.93|11405.93|11417.66|11417.66|11424.29|11424.29|11405.93|11405.93|0
1667221800000|2022-10-31 13:10:00|11416.33|11416.33|11416.64|11416.64|11416.64|11416.64|11410.01|11410.01|0
1667222100000|2022-10-31 13:15:00|11415.31|11415.31|11407.99|11407.99|11417.3|11417.3|11407.99|11407.99|0
1667222400000|2022-10-31 13:20:00|11404.02|11404.02|11409.23|11409.23|11416.63|11416.63|11404.02|11404.02|0
1667222700000|2022-10-31 13:25:00|11407.9|11407.9|11407.91|11407.91|11413.78|11413.78|11396.96|11396.96|0
1667223000000|2022-10-31 13:30:00|11409.9|11409.9|11416.81|11416.81|11416.81|11416.81|11388.14|11388.14|0
1667223300000|2022-10-31 13:35:00|11418.03|11418.03|11410.91|11410.91|11423.35|11423.35|11410.03|11410.03|0
1667223600000|2022-10-31 13:40:00|11408.91|11408.91|11415.08|11415.08|11421.05|11421.05|11406.14|11406.14|0
1667223900000|2022-10-31 13:45:00|11417.07|11417.07|11398.39|11398.39|11422.09|11422.09|11398.39|11398.39|0
1667224200000|2022-10-31 13:50:00|11397.78|11397.78|11415.5|11415.5|11415.5|11415.5|11389.81|11389.81|0
1667224500000|2022-10-31 13:55:00|11411.5|11411.5|11406.51|11406.51|11413.43|11413.43|11405.17|11405.17|0
1667224800000|2022-10-31 14:00:00|11405.84|11405.84|11443.06|11443.06|11443.59|11443.59|11404.49|11404.49|0
1667225100000|2022-10-31 14:05:00|11437.1|11437.1|11422.58|11422.58|11441.74|11441.74|11416.58|11416.58|0
1667225400000|2022-10-31 14:10:00|11422.31|11422.31|11420.85|11420.85|11425.78|11425.78|11415.23|11415.23|0
1667225700000|2022-10-31 14:15:00|11422.06|11422.06|11433.05|11433.05|11447.01|11447.01|11422.06|11422.06|0
1667226000000|2022-10-31 14:20:00|11431.05|11431.05|11432.66|11432.66|11440.61|11440.61|11416.86|11416.86|0
1667226300000|2022-10-31 14:25:00|11430.67|11430.67|11421.63|11421.63|11433.61|11433.61|11418.97|11418.97|0
1667226600000|2022-10-31 14:30:00|11419.64|11419.64|11403.54|11403.54|11419.64|11419.64|11402.16|11402.16|0
1667226900000|2022-10-31 14:35:00|11402.21|11402.21|11419.23|11419.23|11419.23|11419.23|11401.54|11401.54|0
1667227200000|2022-10-31 14:40:00|11421.21|11421.21|11432.66|11432.66|11435.04|11435.04|11421.21|11421.21|0
1667227500000|2022-10-31 14:45:00|11433.07|11433.07|11431.21|11431.21|11440.78|11440.78|11431.21|11431.21|0
1667227800000|2022-10-31 14:50:00|11433.85|11433.85|11424.44|11424.44|11433.85|11433.85|11422.45|11422.45|0
1667228100000|2022-10-31 14:55:00|11422.45|11422.45|11410.17|11410.17|11423.06|11423.06|11408.95|11408.95|0
1667228400000|2022-10-31 15:00:00|11409.56|11409.56|11422.45|11422.45|11422.45|11422.45|11409.56|11409.56|0
1667228700000|2022-10-31 15:05:00|11420.46|11420.46|11435.11|11435.11|11440.2|11440.2|11420.46|11420.46|0
1667229000000|2022-10-31 15:10:00|11435.77|11435.77|11439|11439|11444.06|11444.06|11435.77|11435.77|0
1667229300000|2022-10-31 15:15:00|11440.99|11440.99|11445.95|11445.95|11450.86|11450.86|11440.63|11440.63|0
1667229600000|2022-10-31 15:20:00|11444.62|11444.62|11435.9|11435.9|11446.38|11446.38|11435.9|11435.9|0
1667229900000|2022-10-31 15:25:00|11435.68|11435.68|11435.4|11435.4|11439.39|11439.39|11435.4|11435.4|0
1667230200000|2022-10-31 15:30:00|11434.19|11434.19|11437.3|11437.3|11437.3|11437.3|11429.51|11429.51|0
1667230500000|2022-10-31 15:35:00|11435.31|11435.31|11427.61|11427.61|11437.22|11437.22|11421.07|11421.07|0
1667230800000|2022-10-31 15:40:00|11429.6|11429.6|11435.12|11435.12|11446.31|11446.31|11429.06|11429.06|0
1667231100000|2022-10-31 15:45:00|11433.13|11433.13|11430.26|11430.26|11433.13|11433.13|11428.33|11428.33|0
1667231400000|2022-10-31 15:50:00|11432.25|11432.25|11427.47|11427.47|11436.21|11436.21|11426.77|11426.77|0
1667231700000|2022-10-31 15:55:00|11428.14|11428.14|11413.84|11413.84|11432.57|11432.57|11409.2|11409.2|0
1667232000000|2022-10-31 16:00:00|11415.83|11415.83|11427.39|11427.39|11427.39|11427.39|11409.2|11409.2|0
1667232300000|2022-10-31 16:05:00|11425.39|11425.39|11411.53|11411.53|11425.39|11425.39|11411.26|11411.26|0
1667232600000|2022-10-31 16:10:00|11411.96|11411.96|11413.63|11413.63|11413.63|11413.63|11402.55|11402.55|0
1667232900000|2022-10-31 16:15:00|11416.28|11416.28|11423.48|11423.48|11428.64|11428.64|11416.28|11416.28|0
1667233200000|2022-10-31 16:20:00|11424.7|11424.7|11424.82|11424.82|11429.75|11429.75|11423.38|11423.38|0
1667233500000|2022-10-31 16:25:00|11424.16|11424.16|11435.92|11435.92|11437.8|11437.8|11418.69|11418.69|0
1667290500000|2022-11-01 08:15:00|11591.19|11591.19|11543.92|11543.92|11591.19|11591.19|11543.92|11543.92|0
1667290800000|2022-11-01 08:20:00|11549.89|11549.89|11540.66|11540.66|11562.97|11562.97|11540.39|11540.39|0
1667291100000|2022-11-01 08:25:00|11546.63|11546.63|11526.43|11526.43|11546.63|11546.63|11525.26|11525.26|0
1667291400000|2022-11-01 08:30:00|11540.35|11540.35|11529.48|11529.48|11550.2|11550.2|11528.86|11528.86|0
1667291700000|2022-11-01 08:35:00|11527.49|11527.49|11574.61|11574.61|11582.25|11582.25|11527.49|11527.49|0
1667292000000|2022-11-01 08:40:00|11570.6|11570.6|11575.94|11575.94|11577.1|11577.1|11570.6|11570.6|0
1667292300000|2022-11-01 08:45:00|11577.92|11577.92|11591.24|11591.24|11591.24|11591.24|11577.92|11577.92|0
1667292600000|2022-11-01 08:50:00|11592.32|11592.32|11584.08|11584.08|11592.86|11592.86|11582.1|11582.1|0
1667292900000|2022-11-01 08:55:00|11576.13|11576.13|11563.97|11563.97|11576.13|11576.13|11563.97|11563.97|0
1667293200000|2022-11-01 09:00:00|11561.97|11561.97|11583|11583|11583|11583|11561.97|11561.97|0
1667293500000|2022-11-01 09:05:00|11581|11581|11565.41|11565.41|11587.81|11587.81|11565.41|11565.41|0
1667293800000|2022-11-01 09:10:00|11566.74|11566.74|11579.73|11579.73|11579.73|11579.73|11566.74|11566.74|0
1667294100000|2022-11-01 09:15:00|11579.07|11579.07|11596.74|11596.74|11596.74|11596.74|11575.02|11575.02|0
1667294400000|2022-11-01 09:20:00|11592.76|11592.76|11572.8|11572.8|11594.75|11594.75|11563.35|11563.35|0
1667294700000|2022-11-01 09:25:00|11568.82|11568.82|11569.42|11569.42|11571.15|11571.15|11565.84|11565.84|0
1667295000000|2022-11-01 09:30:00|11568.88|11568.88|11575.97|11575.97|11575.97|11575.97|11568.88|11568.88|0
1667295300000|2022-11-01 09:35:00|11571.99|11571.99|11565.82|11565.82|11574.48|11574.48|11565.82|11565.82|0
1667295600000|2022-11-01 09:40:00|11567.47|11567.47|11561.65|11561.65|11574.25|11574.25|11557.01|11557.01|0
1667295900000|2022-11-01 09:45:00|11562.29|11562.29|11558.93|11558.93|11568.59|11568.59|11558.93|11558.93|0
1667296200000|2022-11-01 09:50:00|11560.92|11560.92|11558.04|11558.04|11562.3|11562.3|11558.04|11558.04|0
1667296500000|2022-11-01 09:55:00|11558.31|11558.31|11558.31|11558.31|11558.31|11558.31|11558.31|11558.31|0
1667296800000|2022-11-01 10:00:00|11559.53|11559.53|11572.86|11572.86|11572.86|11572.86|11559.53|11559.53|0
1667297100000|2022-11-01 10:05:00|11568.88|11568.88|11589.03|11589.03|11598.38|11598.38|11565.44|11565.44|0
1667297400000|2022-11-01 10:10:00|11587.04|11587.04|11577.12|11577.12|11587.85|11587.85|11577.12|11577.12|0
1667297700000|2022-11-01 10:15:00|11583.08|11583.08|11583.64|11583.64|11588.03|11588.03|11582.06|11582.06|0
1667298000000|2022-11-01 10:20:00|11583.02|11583.02|11581.99|11581.99|11589.72|11589.72|11581.99|11581.99|0
1667298300000|2022-11-01 10:25:00|11581.45|11581.45|11580.41|11580.41|11589.4|11589.4|11580.41|11580.41|0
1667298600000|2022-11-01 10:30:00|11580.21|11580.21|11589.27|11589.27|11595.23|11595.23|11576.87|11576.87|0
1667298900000|2022-11-01 10:35:00|11587.28|11587.28|11587.28|11587.28|11591.26|11591.26|11585.29|11585.29|0
1667299200000|2022-11-01 10:40:00|11586.47|11586.47|11582.75|11582.75|11586.47|11586.47|11582.75|11582.75|0
1667299500000|2022-11-01 10:45:00|11584.74|11584.74|11581.92|11581.92|11584.74|11584.74|11573.45|11573.45|0
1667299800000|2022-11-01 10:50:00|11582.59|11582.59|11535.64|11535.64|11583.81|11583.81|11535.64|11535.64|0
1667300100000|2022-11-01 10:55:00|11537.63|11537.63|11551.06|11551.06|11552.1|11552.1|11537.23|11537.23|0
1667300400000|2022-11-01 11:00:00|11549.07|11549.07|11563.95|11563.95|11563.95|11563.95|11546.66|11546.66|0
1667300700000|2022-11-01 11:05:00|11559.97|11559.97|11557.38|11557.38|11573.98|11573.98|11557.38|11557.38|0
1667301000000|2022-11-01 11:10:00|11559.37|11559.37|11559.03|11559.03|11559.37|11559.37|11549.48|11549.48|0
1667301300000|2022-11-01 11:15:00|11563.01|11563.01|11561.86|11561.86|11569.71|11569.71|11557.58|11557.58|0
1667301600000|2022-11-01 11:20:00|11557.88|11557.88|11557.43|11557.43|11563.19|11563.19|11555.22|11555.22|0
1667301900000|2022-11-01 11:25:00|11557.97|11557.97|11571.69|11571.69|11572.5|11572.5|11556.79|11556.79|0
1667302200000|2022-11-01 11:30:00|11571.08|11571.08|11549.25|11549.25|11573.07|11573.07|11549.25|11549.25|0
1667302500000|2022-11-01 11:35:00|11543.28|11543.28|11527.27|11527.27|11549.79|11549.79|11522.58|11522.58|0
1667302800000|2022-11-01 11:40:00|11529.26|11529.26|11528.73|11528.73|11532.54|11532.54|11523.68|11523.68|0
1667303100000|2022-11-01 11:45:00|11530.72|11530.72|11528.4|11528.4|11533.27|11533.27|11524.42|11524.42|0
1667303400000|2022-11-01 11:50:00|11527.76|11527.76|11528.47|11528.47|11530.03|11530.03|11522.17|11522.17|0
1667303700000|2022-11-01 11:55:00|11532.45|11532.45|11558.74|11558.74|11559.04|11559.04|11532.45|11532.45|0
1667304000000|2022-11-01 12:00:00|11559.01|11559.01|11554.77|11554.77|11569.15|11569.15|11554.77|11554.77|0
1667304300000|2022-11-01 12:05:00|11558.75|11558.75|11558.83|11558.83|11560.74|11560.74|11552.44|11552.44|0
1667304600000|2022-11-01 12:10:00|11558.16|11558.16|11559.56|11559.56|11559.89|11559.89|11557.62|11557.62|0
1667304900000|2022-11-01 12:15:00|11558.53|11558.53|11561.74|11561.74|11564.79|11564.79|11555.88|11555.88|0
1667305200000|2022-11-01 12:20:00|11563.73|11563.73|11577.76|11577.76|11583.72|11583.72|11563.73|11563.73|0
1667305500000|2022-11-01 12:25:00|11579.09|11579.09|11594.78|11594.78|11597.11|11597.11|11579.09|11579.09|0
1667305800000|2022-11-01 12:30:00|11594.37|11594.37|11576.74|11576.74|11595.09|11595.09|11576.74|11576.74|0
1667306100000|2022-11-01 12:35:00|11575.52|11575.52|11571.45|11571.45|11575.52|11575.52|11570.97|11570.97|0
1667306400000|2022-11-01 12:40:00|11570.79|11570.79|11565.82|11565.82|11574.76|11574.76|11565.82|11565.82|0
1667306700000|2022-11-01 12:45:00|11569.79|11569.79|11565.82|11565.82|11569.79|11569.79|11563.83|11563.83|0
1667307000000|2022-11-01 12:50:00|11566.25|11566.25|11554.48|11554.48|11574.88|11574.88|11554.48|11554.48|0
1667307300000|2022-11-01 12:55:00|11556.47|11556.47|11554.08|11554.08|11557.78|11557.78|11552.7|11552.7|0
1667307600000|2022-11-01 13:00:00|11550.08|11550.08|11556.85|11556.85|11561.91|11561.91|11550.08|11550.08|0
1667307900000|2022-11-01 13:05:00|11557.12|11557.12|11557.13|11557.13|11561.72|11561.72|11557.12|11557.12|0
1667308200000|2022-11-01 13:10:00|11559.12|11559.12|11558.81|11558.81|11559.12|11559.12|11553.8|11553.8|0
1667308500000|2022-11-01 13:15:00|11558.59|11558.59|11563.88|11563.88|11564.09|11564.09|11558.59|11558.59|0
1667308800000|2022-11-01 13:20:00|11563.68|11563.68|11558.09|11558.09|11564.61|11564.61|11554.75|11554.75|0
1667309100000|2022-11-01 13:25:00|11559.42|11559.42|11561.22|11561.22|11562.09|11562.09|11555.46|11555.46|0
1667309400000|2022-11-01 13:30:00|11563.21|11563.21|11552.58|11552.58|11564.77|11564.77|11545.28|11545.28|0
1667309700000|2022-11-01 13:35:00|11550.58|11550.58|11546.27|11546.27|11553.91|11553.91|11535.65|11535.65|0
1667310000000|2022-11-01 13:40:00|11548.26|11548.26|11572.55|11572.55|11575.76|11575.76|11546.27|11546.27|0
1667310300000|2022-11-01 13:45:00|11570.56|11570.56|11540|11540|11571.22|11571.22|11539.19|11539.19|0
1667310600000|2022-11-01 13:50:00|11536.02|11536.02|11546.64|11546.64|11546.64|11546.64|11532.13|11532.13|0
1667310900000|2022-11-01 13:55:00|11544.66|11544.66|11542.89|11542.89|11546.64|11546.64|11542.2|11542.2|0
1667311200000|2022-11-01 14:00:00|11544.88|11544.88|11509.72|11509.72|11544.88|11544.88|11506.27|11506.27|0
1667311500000|2022-11-01 14:05:00|11503.07|11503.07|11474.58|11474.58|11503.07|11503.07|11474.58|11474.58|0
1667311800000|2022-11-01 14:10:00|11474.31|11474.31|11485.49|11485.49|11491.3|11491.3|11471.48|11471.48|0
1667312100000|2022-11-01 14:15:00|11485.91|11485.91|11504.41|11504.41|11504.41|11504.41|11485.91|11485.91|0
1667312400000|2022-11-01 14:20:00|11502.42|11502.42|11499.66|11499.66|11516.42|11516.42|11494.17|11494.17|0
1667312700000|2022-11-01 14:25:00|11497.66|11497.66|11497.09|11497.09|11499.09|11499.09|11491.41|11491.41|0
1667313000000|2022-11-01 14:30:00|11495.1|11495.1|11504.24|11504.24|11505.57|11505.57|11487.05|11487.05|0
1667313300000|2022-11-01 14:35:00|11506.23|11506.23|11463.83|11463.83|11506.24|11506.24|11460.27|11460.27|0
1667313600000|2022-11-01 14:40:00|11461.92|11461.92|11419.43|11419.43|11461.92|11461.92|11418.83|11418.83|0
1667313900000|2022-11-01 14:45:00|11425.4|11425.4|11420.17|11420.17|11429.82|11429.82|11420.17|11420.17|0
1667314200000|2022-11-01 14:50:00|11419.9|11419.9|11431.18|11431.18|11431.18|11431.18|11419.02|11419.02|0
1667314500000|2022-11-01 14:55:00|11433.17|11433.17|11408.53|11408.53|11436.03|11436.03|11406.24|11406.24|0
1667314800000|2022-11-01 15:00:00|11406.54|11406.54|11386.53|11386.53|11410.62|11410.62|11384.8|11384.8|0
1667315100000|2022-11-01 15:05:00|11385.2|11385.2|11358.26|11358.26|11385.87|11385.87|11345.77|11345.77|0
1667315400000|2022-11-01 15:10:00|11358.68|11358.68|11385.11|11385.11|11387.09|11387.09|11358.68|11358.68|0
1667315700000|2022-11-01 15:15:00|11385.38|11385.38|11380.92|11380.92|11400.9|11400.9|11377.88|11377.88|0
1667316000000|2022-11-01 15:20:00|11378.94|11378.94|11378.21|11378.21|11389.71|11389.71|11375.63|11375.63|0
1667316300000|2022-11-01 15:25:00|11378.75|11378.75|11352.56|11352.56|11378.75|11378.75|11341.5|11341.5|0
1667316600000|2022-11-01 15:30:00|11352.83|11352.83|11352.98|11352.98|11366.64|11366.64|11343.07|11343.07|0
1667316900000|2022-11-01 15:35:00|11349.01|11349.01|11338.52|11338.52|11362.66|11362.66|11337.91|11337.91|0
1667317200000|2022-11-01 15:40:00|11344.49|11344.49|11336.66|11336.66|11344.49|11344.49|11329.9|11329.9|0
1667317500000|2022-11-01 15:45:00|11334.68|11334.68|11338.13|11338.13|11344.35|11344.35|11327.67|11327.67|0
1667317800000|2022-11-01 15:50:00|11340.12|11340.12|11347.73|11347.73|11352.61|11352.61|11338.14|11338.14|0
1667318100000|2022-11-01 15:55:00|11349.71|11349.71|11367.34|11367.34|11372.22|11372.22|11347.73|11347.73|0
1667318400000|2022-11-01 16:00:00|11366.67|11366.67|11345.61|11345.61|11367.94|11367.94|11342.24|11342.24|0
1667318700000|2022-11-01 16:05:00|11347.59|11347.59|11360.71|11360.71|11377.21|11377.21|11347.59|11347.59|0
1667319000000|2022-11-01 16:10:00|11362.7|11362.7|11355.83|11355.83|11367.02|11367.02|11354.5|11354.5|0
1667319300000|2022-11-01 16:15:00|11356.5|11356.5|11354.35|11354.35|11357.84|11357.84|11348.28|11348.28|0
1667319600000|2022-11-01 16:20:00|11353.81|11353.81|11361.62|11361.62|11364.49|11364.49|11353.75|11353.75|0
1667319900000|2022-11-01 16:25:00|11362.29|11362.29|11364.52|11364.52|11368.71|11368.71|11360.76|11360.76|0
1667376900000|2022-11-02 08:15:00|11392.44|11392.44|11395.3|11395.3|11397.29|11397.29|11379.96|11379.96|0
1667377200000|2022-11-02 08:20:00|11401.27|11401.27|11416.64|11416.64|11417.72|11417.72|11401.27|11401.27|0
1667377500000|2022-11-02 08:25:00|11417.18|11417.18|11434.19|11434.19|11438.84|11438.84|11417.18|11417.18|0
1667377800000|2022-11-02 08:30:00|11431.52|11431.52|11424.81|11424.81|11440.97|11440.97|11416.2|11416.2|0
1667378100000|2022-11-02 08:35:00|11430.78|11430.78|11431.07|11431.07|11438.58|11438.58|11429.95|11429.95|0
1667378400000|2022-11-02 08:40:00|11435.05|11435.05|11431.07|11431.07|11441.01|11441.01|11431.07|11431.07|0
1667378700000|2022-11-02 08:45:00|11427.09|11427.09|11414.36|11414.36|11427.09|11427.09|11412.39|11412.39|0
1667379000000|2022-11-02 08:50:00|11420.33|11420.33|11416.44|11416.44|11420.33|11420.33|11413.48|11413.48|0
1667379300000|2022-11-02 08:55:00|11410.47|11410.47|11405.01|11405.01|11412.48|11412.48|11405.01|11405.01|0
1667379600000|2022-11-02 09:00:00|11407|11407|11405.02|11405.02|11414.02|11414.02|11403.03|11403.03|0
1667379900000|2022-11-02 09:05:00|11406.35|11406.35|11412.18|11412.18|11418.56|11418.56|11406.35|11406.35|0
1667380200000|2022-11-02 09:10:00|11404.22|11404.22|11375.16|11375.16|11404.22|11404.22|11375.16|11375.16|0
1667380500000|2022-11-02 09:15:00|11379.14|11379.14|11364.29|11364.29|11380.63|11380.63|11364.29|11364.29|0
1667380800000|2022-11-02 09:20:00|11364.96|11364.96|11354.75|11354.75|11367.36|11367.36|11348.78|11348.78|0
1667381100000|2022-11-02 09:25:00|11356.75|11356.75|11357.29|11357.29|11363.98|11363.98|11353.52|11353.52|0
1667381400000|2022-11-02 09:30:00|11358.12|11358.12|11384.03|11384.03|11384.03|11384.03|11355.92|11355.92|0
1667381700000|2022-11-02 09:35:00|11386.02|11386.02|11379.82|11379.82|11399.84|11399.84|11379.82|11379.82|0
1667382000000|2022-11-02 09:40:00|11380.03|11380.03|11372.52|11372.52|11380.03|11380.03|11369.45|11369.45|0
1667382300000|2022-11-02 09:45:00|11373.87|11373.87|11384.34|11384.34|11387.12|11387.12|11373.87|11373.87|0
1667382600000|2022-11-02 09:50:00|11380.36|11380.36|11388.86|11388.86|11393.58|11393.58|11380.36|11380.36|0
1667382900000|2022-11-02 09:55:00|11388.2|11388.2|11380.41|11380.41|11388.2|11388.2|11380.24|11380.24|0
1667383200000|2022-11-02 10:00:00|11378.42|11378.42|11383.07|11383.07|11383.07|11383.07|11377.88|11377.88|0
1667383500000|2022-11-02 10:05:00|11383.74|11383.74|11414.36|11414.36|11414.36|11414.36|11383.74|11383.74|0
1667383800000|2022-11-02 10:10:00|11412.37|11412.37|11395.91|11395.91|11414.57|11414.57|11395.91|11395.91|0
1667384100000|2022-11-02 10:15:00|11397.9|11397.9|11407.81|11407.81|11407.81|11407.81|11397.9|11397.9|0
1667384400000|2022-11-02 10:20:00|11405.83|11405.83|11413.84|11413.84|11413.84|11413.84|11405.83|11405.83|0
1667384700000|2022-11-02 10:25:00|11415.17|11415.17|11414.89|11414.89|11419.55|11419.55|11411.68|11411.68|0
1667385000000|2022-11-02 10:30:00|11414.68|11414.68|11385.14|11385.14|11414.68|11414.68|11385.14|11385.14|0
1667385300000|2022-11-02 10:35:00|11384.54|11384.54|11357.56|11357.56|11384.54|11384.54|11357.33|11357.33|0
1667385600000|2022-11-02 10:40:00|11351.59|11351.59|11332.16|11332.16|11354.2|11354.2|11329.51|11329.51|0
1667385900000|2022-11-02 10:45:00|11331.74|11331.74|11317.71|11317.71|11331.74|11331.74|11316.78|11316.78|0
1667386200000|2022-11-02 10:50:00|11315.71|11315.71|11308.21|11308.21|11315.71|11315.71|11305.18|11305.18|0
1667386500000|2022-11-02 10:55:00|11307.67|11307.67|11312.19|11312.19|11312.19|11312.19|11297.73|11297.73|0
1667386800000|2022-11-02 11:00:00|11313.89|11313.89|11305.54|11305.54|11313.89|11313.89|11301.83|11301.83|0
1667387100000|2022-11-02 11:05:00|11306.21|11306.21|11299.6|11299.6|11311.53|11311.53|11299.6|11299.6|0
1667387400000|2022-11-02 11:10:00|11297.61|11297.61|11300.89|11300.89|11303.52|11303.52|11296.23|11296.23|0
1667387700000|2022-11-02 11:15:00|11294.92|11294.92|11276.29|11276.29|11294.92|11294.92|11276.29|11276.29|0
1667388000000|2022-11-02 11:20:00|11274.3|11274.3|11263.78|11263.78|11275.71|11275.71|11263.78|11263.78|0
1667388300000|2022-11-02 11:25:00|11265.77|11265.77|11258.05|11258.05|11270.41|11270.41|11258.05|11258.05|0
1667388600000|2022-11-02 11:30:00|11258.32|11258.32|11251.88|11251.88|11259.11|11259.11|11248.55|11248.55|0
1667388900000|2022-11-02 11:35:00|11251.26|11251.26|11239.98|11239.98|11253.93|11253.93|11239.07|11239.07|0
1667389200000|2022-11-02 11:40:00|11237.99|11237.99|11235.41|11235.41|11245.96|11245.96|11232.69|11232.69|0
1667389500000|2022-11-02 11:45:00|11231.43|11231.43|11238.27|11238.27|11238.27|11238.27|11231.43|11231.43|0
1667389800000|2022-11-02 11:50:00|11237.73|11237.73|11221.78|11221.78|11249.23|11249.23|11221.78|11221.78|0
1667390100000|2022-11-02 11:55:00|11221.58|11221.58|11217.41|11217.41|11221.58|11221.58|11212.76|11212.76|0
1667390400000|2022-11-02 12:00:00|11217.68|11217.68|11221.77|11221.77|11225.69|11225.69|11217.14|11217.14|0
1667390700000|2022-11-02 12:05:00|11219.79|11219.79|11208.6|11208.6|11219.79|11219.79|11202.53|11202.53|0
1667391000000|2022-11-02 12:10:00|11207.98|11207.98|11215.13|11215.13|11215.13|11215.13|11204.98|11204.98|0
1667391300000|2022-11-02 12:15:00|11213.14|11213.14|11181.53|11181.53|11213.14|11213.14|11173.69|11173.69|0
1667391600000|2022-11-02 12:20:00|11182.14|11182.14|11193.48|11193.48|11200.99|11200.99|11178.17|11178.17|0
1667391900000|2022-11-02 12:25:00|11194.82|11194.82|11184.6|11184.6|11194.82|11194.82|11181.49|11181.49|0
1667392200000|2022-11-02 12:30:00|11186.59|11186.59|11177.72|11177.72|11187.62|11187.62|11169|11169|0
1667392500000|2022-11-02 12:35:00|11177.12|11177.12|11185.57|11185.57|11196.94|11196.94|11175.22|11175.22|0
1667392800000|2022-11-02 12:40:00|11181.59|11181.59|11162.32|11162.32|11182.67|11182.67|11162.32|11162.32|0
1667393100000|2022-11-02 12:45:00|11160.32|11160.32|11141.34|11141.34|11165.43|11165.43|11138.3|11138.3|0
1667393400000|2022-11-02 12:50:00|11140.53|11140.53|11156.79|11156.79|11156.79|11156.79|11137.77|11137.77|0
1667393700000|2022-11-02 12:55:00|11156.12|11156.12|11161.2|11161.2|11167.17|11167.17|11150.61|11150.61|0
1667394000000|2022-11-02 13:00:00|11157.23|11157.23|11157.86|11157.86|11157.86|11157.86|11147.65|11147.65|0
1667394300000|2022-11-02 13:05:00|11153.88|11153.88|11167.43|11167.43|11167.43|11167.43|11149.9|11149.9|0
1667394600000|2022-11-02 13:10:00|11165.44|11165.44|11206.49|11206.49|11206.49|11206.49|11165.44|11165.44|0
1667394900000|2022-11-02 13:15:00|11206.28|11206.28|11237.46|11237.46|11237.46|11237.46|11206.28|11206.28|0
1667395200000|2022-11-02 13:20:00|11237.05|11237.05|11231.05|11231.05|11246.9|11246.9|11231.05|11231.05|0
1667395500000|2022-11-02 13:25:00|11231.67|11231.67|11243.84|11243.84|11252.88|11252.88|11231|11231|0
1667395800000|2022-11-02 13:30:00|11243.18|11243.18|11229.06|11229.06|11251.13|11251.13|11216.81|11216.81|0
1667396100000|2022-11-02 13:35:00|11233.04|11233.04|11254.76|11254.76|11258.74|11258.74|11231.04|11231.04|0
1667396400000|2022-11-02 13:40:00|11258.74|11258.74|11254.68|11254.68|11270.37|11270.37|11254.68|11254.68|0
1667396700000|2022-11-02 13:45:00|11254.25|11254.25|11236.9|11236.9|11254.25|11254.25|11228.93|11228.93|0
1667397000000|2022-11-02 13:50:00|11237.5|11237.5|11254.92|11254.92|11256.91|11256.91|11237.5|11237.5|0
1667397300000|2022-11-02 13:55:00|11256.91|11256.91|11251.03|11251.03|11257.58|11257.58|11249.04|11249.04|0
1667397600000|2022-11-02 14:00:00|11255|11255|11254.77|11254.77|11255|11255|11244.49|11244.49|0
1667397900000|2022-11-02 14:05:00|11258.75|11258.75|11264.06|11264.06|11264.06|11264.06|11250.79|11250.79|0
1667398200000|2022-11-02 14:10:00|11265.39|11265.39|11272.62|11272.62|11278.54|11278.54|11263.4|11263.4|0
1667398500000|2022-11-02 14:15:00|11274.61|11274.61|11259.34|11259.34|11276.6|11276.6|11254.7|11254.7|0
1667398800000|2022-11-02 14:20:00|11260.68|11260.68|11253.1|11253.1|11263.05|11263.05|11253.1|11253.1|0
1667399100000|2022-11-02 14:25:00|11251.11|11251.11|11238.14|11238.14|11254.42|11254.42|11237.53|11237.53|0
1667399400000|2022-11-02 14:30:00|11240.13|11240.13|11227.17|11227.17|11245.45|11245.45|11221.46|11221.46|0
1667399700000|2022-11-02 14:35:00|11225.16|11225.16|11223.2|11223.2|11230.46|11230.46|11219.86|11219.86|0
1667400000000|2022-11-02 14:40:00|11221.21|11221.21|11217.64|11217.64|11221.21|11221.21|11203.58|11203.58|0
1667400300000|2022-11-02 14:45:00|11217.43|11217.43|11239.58|11239.58|11246.79|11246.79|11217.43|11217.43|0
1667400600000|2022-11-02 14:50:00|11235.6|11235.6|11260.8|11260.8|11260.8|11260.8|11234.92|11234.92|0
1667400900000|2022-11-02 14:55:00|11259.47|11259.47|11250.53|11250.53|11259.47|11259.47|11245.55|11245.55|0
1667401200000|2022-11-02 15:00:00|11258.48|11258.48|11269.32|11269.32|11273.29|11273.29|11258.48|11258.48|0
1667401500000|2022-11-02 15:05:00|11271.31|11271.31|11261.18|11261.18|11280.43|11280.43|11261.18|11261.18|0
1667401800000|2022-11-02 15:10:00|11259.36|11259.36|11259.16|11259.16|11265.04|11265.04|11255.65|11255.65|0
1667402100000|2022-11-02 15:15:00|11257.94|11257.94|11242.02|11242.02|11257.94|11257.94|11240.97|11240.97|0
1667402400000|2022-11-02 15:20:00|11238.05|11238.05|11243.14|11243.14|11243.14|11243.14|11221.92|11221.92|0
1667402700000|2022-11-02 15:25:00|11249.11|11249.11|11239.76|11239.76|11249.11|11249.11|11231.8|11231.8|0
1667403000000|2022-11-02 15:30:00|11235.78|11235.78|11247.34|11247.34|11249.99|11249.99|11234.57|11234.57|0
1667403300000|2022-11-02 15:35:00|11245.35|11245.35|11243.24|11243.24|11253.71|11253.71|11239.92|11239.92|0
1667403600000|2022-11-02 15:40:00|11241.91|11241.91|11236.09|11236.09|11241.91|11241.91|11234.1|11234.1|0
1667403900000|2022-11-02 15:45:00|11234.1|11234.1|11243.15|11243.15|11245.58|11245.58|11234.1|11234.1|0
1667404200000|2022-11-02 15:50:00|11241.16|11241.16|11225.32|11225.32|11241.16|11241.16|11221.35|11221.35|0
1667404500000|2022-11-02 15:55:00|11227.31|11227.31|11218.2|11218.2|11227.31|11227.31|11215.44|11215.44|0
1667404800000|2022-11-02 16:00:00|11216.21|11216.21|11219.77|11219.77|11220.45|11220.45|11212|11212|0
1667405100000|2022-11-02 16:05:00|11221.75|11221.75|11206.23|11206.23|11221.75|11221.75|11204.29|11204.29|0
1667405400000|2022-11-02 16:10:00|11207.57|11207.57|11210.38|11210.38|11210.38|11210.38|11205.85|11205.85|0
1667405700000|2022-11-02 16:15:00|11209.16|11209.16|11204.81|11204.81|11209.16|11209.16|11204.81|11204.81|0
1667406000000|2022-11-02 16:20:00|11205.08|11205.08|11196.66|11196.66|11205.78|11205.78|11196.66|11196.66|0
1667406300000|2022-11-02 16:25:00|11198.64|11198.64|11195.85|11195.85|11201.5|11201.5|11188.34|11188.34|0
1667463300000|2022-11-03 08:15:00|10968.49|10968.49|10951.81|10951.81|10972.47|10972.47|10930.01|10930.01|0
1667463600000|2022-11-03 08:20:00|10952.48|10952.48|10942.92|10942.92|10952.48|10952.48|10925.26|10925.26|0
1667463900000|2022-11-03 08:25:00|10940.93|10940.93|10937.61|10937.61|10944.91|10944.91|10930.35|10930.35|0
1667464200000|2022-11-03 08:30:00|10936.94|10936.94|10924.26|10924.26|10938.93|10938.93|10924.26|10924.26|0
1667464500000|2022-11-03 08:35:00|10926.25|10926.25|10922.88|10922.88|10942.18|10942.18|10922.88|10922.88|0
1667464800000|2022-11-03 08:40:00|10916.91|10916.91|10930.59|10930.59|10932.49|10932.49|10916.1|10916.1|0
1667465100000|2022-11-03 08:45:00|10930.32|10930.32|10944.76|10944.76|10944.76|10944.76|10929.66|10929.66|0
1667465400000|2022-11-03 08:50:00|10947.43|10947.43|10957.12|10957.12|10957.12|10957.12|10947.43|10947.43|0
1667465700000|2022-11-03 08:55:00|10967.75|10967.75|10982.85|10982.85|10982.85|10982.85|10967.75|10967.75|0
1667466000000|2022-11-03 09:00:00|10978.87|10978.87|10998.66|10998.66|11006.63|11006.63|10978.2|10978.2|0
1667466300000|2022-11-03 09:05:00|11000.66|11000.66|10998.76|10998.76|11003.14|11003.14|10987.3|10987.3|0
1667466600000|2022-11-03 09:10:00|10999.03|10999.03|11006.5|11006.5|11011.44|11011.44|10999.03|10999.03|0
1667466900000|2022-11-03 09:15:00|11006.23|11006.23|10982.09|10982.09|11007.56|11007.56|10979.83|10979.83|0
1667467200000|2022-11-03 09:20:00|10981.28|10981.28|11003.22|11003.22|11005.21|11005.21|10980.66|10980.66|0
1667467500000|2022-11-03 09:25:00|11001.23|11001.23|11017.06|11017.06|11017.06|11017.06|11001.23|11001.23|0
1667467800000|2022-11-03 09:30:00|11017.33|11017.33|11013.3|11013.3|11017.33|11017.33|11008.1|11008.1|0
1667468100000|2022-11-03 09:35:00|11012.63|11012.63|10999.81|10999.81|11012.9|11012.9|10999.81|10999.81|0
1667468400000|2022-11-03 09:40:00|10998.36|10998.36|10994.96|10994.96|11003.52|11003.52|10993.71|10993.71|0
1667468700000|2022-11-03 09:45:00|10994.42|10994.42|10986.12|10986.12|10998.05|10998.05|10986.12|10986.12|0
1667469000000|2022-11-03 09:50:00|10983.45|10983.45|10983.48|10983.48|10984.77|10984.77|10976.28|10976.28|0
1667469300000|2022-11-03 09:55:00|10983.69|10983.69|10995.19|10995.19|10995.19|10995.19|10979.71|10979.71|0
1667469600000|2022-11-03 10:00:00|10995.73|10995.73|10987.75|10987.75|10996.15|10996.15|10987.75|10987.75|0
1667469900000|2022-11-03 10:05:00|10985.76|10985.76|10965.15|10965.15|10985.76|10985.76|10962.54|10962.54|0
1667470200000|2022-11-03 10:10:00|10967.13|10967.13|10980.91|10980.91|10981.99|10981.99|10967.13|10967.13|0
1667470500000|2022-11-03 10:15:00|10978.92|10978.92|10979.28|10979.28|10985.7|10985.7|10966.84|10966.84|0
1667470800000|2022-11-03 10:20:00|10977.29|10977.29|10962|10962|10977.29|10977.29|10960.02|10960.02|0
1667471100000|2022-11-03 10:25:00|10962.67|10962.67|10945.96|10945.96|10964.66|10964.66|10945.62|10945.62|0
1667471400000|2022-11-03 10:30:00|10939.99|10939.99|10929.76|10929.76|10949.29|10949.29|10929.76|10929.76|0
1667471700000|2022-11-03 10:35:00|10935.72|10935.72|10932.41|10932.41|10936.38|10936.38|10930.41|10930.41|0
1667472000000|2022-11-03 10:40:00|10928.43|10928.43|10923.79|10923.79|10931.74|10931.74|10922.45|10922.45|0
1667472300000|2022-11-03 10:45:00|10924.33|10924.33|10919.95|10919.95|10924.34|10924.34|10917.03|10917.03|0
1667472600000|2022-11-03 10:50:00|10921.94|10921.94|10927.91|10927.91|10929.9|10929.9|10921.94|10921.94|0
1667472900000|2022-11-03 10:55:00|10931.91|10931.91|10941.47|10941.47|10952.49|10952.49|10931.91|10931.91|0
1667473200000|2022-11-03 11:00:00|10941.05|10941.05|10932.14|10932.14|10941.05|10941.05|10926.14|10926.14|0
1667473500000|2022-11-03 11:05:00|10933.47|10933.47|10923.18|10923.18|10936.01|10936.01|10923.18|10923.18|0
1667473800000|2022-11-03 11:10:00|10917.22|10917.22|10891.37|10891.37|10917.22|10917.22|10891.37|10891.37|0
1667474100000|2022-11-03 11:15:00|10893.36|10893.36|10900.42|10900.42|10902.2|10902.2|10893.36|10893.36|0
1667474400000|2022-11-03 11:20:00|10903.08|10903.08|10903.08|10903.08|10903.08|10903.08|10897.12|10897.12|0
1667474700000|2022-11-03 11:25:00|10899.75|10899.75|10902.8|10902.8|10910.77|10910.77|10899.75|10899.75|0
1667475000000|2022-11-03 11:30:00|10901.72|10901.72|10901.31|10901.31|10906.5|10906.5|10899.32|10899.32|0
1667475300000|2022-11-03 11:35:00|10897.33|10897.33|10903.3|10903.3|10903.3|10903.3|10893.35|10893.35|0
1667475600000|2022-11-03 11:40:00|10905.29|10905.29|10888.8|10888.8|10905.29|10905.29|10888.8|10888.8|0
1667475900000|2022-11-03 11:45:00|10890.79|10890.79|10895.1|10895.1|10897.84|10897.84|10890.79|10890.79|0
1667476200000|2022-11-03 11:50:00|10893.1|10893.1|10875.6|10875.6|10893.1|10893.1|10873.61|10873.61|0
1667476500000|2022-11-03 11:55:00|10871.62|10871.62|10880.61|10880.61|10880.61|10880.61|10871.62|10871.62|0
1667476800000|2022-11-03 12:00:00|10876.64|10876.64|10879.69|10879.69|10886.69|10886.69|10868.58|10868.58|0
1667477100000|2022-11-03 12:05:00|10883.64|10883.64|10895.03|10895.03|10907.93|10907.93|10883.64|10883.64|0
1667477400000|2022-11-03 12:10:00|10894.42|10894.42|10868.45|10868.45|10894.42|10894.42|10868.45|10868.45|0
1667477700000|2022-11-03 12:15:00|10856.51|10856.51|10832.52|10832.52|10856.51|10856.51|10832.52|10832.52|0
1667478000000|2022-11-03 12:20:00|10831.31|10831.31|10808.23|10808.23|10831.31|10831.31|10798.9|10798.9|0
1667478300000|2022-11-03 12:25:00|10806.24|10806.24|10810.29|10810.29|10814.11|10814.11|10806.24|10806.24|0
1667478600000|2022-11-03 12:30:00|10801.71|10801.71|10806.17|10806.17|10806.17|10806.17|10797.59|10797.59|0
1667478900000|2022-11-03 12:35:00|10802.19|10802.19|10796.02|10796.02|10805.06|10805.06|10786.17|10786.17|0
1667479200000|2022-11-03 12:40:00|10796.56|10796.56|10811.76|10811.76|10813.19|10813.19|10796.56|10796.56|0
1667479500000|2022-11-03 12:45:00|10805.79|10805.79|10801.29|10801.29|10808.4|10808.4|10801.29|10801.29|0
1667479800000|2022-11-03 12:50:00|10805.27|10805.27|10818.36|10818.36|10823.67|10823.67|10805.27|10805.27|0
1667480100000|2022-11-03 12:55:00|10817.14|10817.14|10815.79|10815.79|10825.1|10825.1|10815.5|10815.5|0
1667480400000|2022-11-03 13:00:00|10815.58|10815.58|10824.65|10824.65|10824.65|10824.65|10808.12|10808.12|0
1667480700000|2022-11-03 13:05:00|10825.71|10825.71|10838.74|10838.74|10840.73|10840.73|10825.71|10825.71|0
1667481000000|2022-11-03 13:10:00|10842.72|10842.72|10846.68|10846.68|10850.16|10850.16|10842.69|10842.69|0
1667481300000|2022-11-03 13:15:00|10844.69|10844.69|10835.05|10835.05|10847.1|10847.1|10835.05|10835.05|0
1667481600000|2022-11-03 13:20:00|10834.38|10834.38|10845.68|10845.68|10845.68|10845.68|10830.51|10830.51|0
1667481900000|2022-11-03 13:25:00|10849.66|10849.66|10853.91|10853.91|10856.56|10856.56|10845.26|10845.26|0
1667482200000|2022-11-03 13:30:00|10853.08|10853.08|10907.63|10907.63|10915.58|10915.58|10849.05|10849.05|0
1667482500000|2022-11-03 13:35:00|10909.62|10909.62|10924.64|10924.64|10926.02|10926.02|10897.59|10897.59|0
1667482800000|2022-11-03 13:40:00|10926.63|10926.63|10924.06|10924.06|10937.85|10937.85|10924.06|10924.06|0
1667483100000|2022-11-03 13:45:00|10922.07|10922.07|10908.48|10908.48|10922.07|10922.07|10904.39|10904.39|0
1667483400000|2022-11-03 13:50:00|10907.86|10907.86|10891.79|10891.79|10911.51|10911.51|10891.63|10891.63|0
1667483700000|2022-11-03 13:55:00|10892|10892|10897.07|10897.07|10897.74|10897.74|10890.41|10890.41|0
1667484000000|2022-11-03 14:00:00|10898.41|10898.41|10928.42|10928.42|10928.42|10928.42|10888.42|10888.42|0
1667484300000|2022-11-03 14:05:00|10929.04|10929.04|10919.43|10919.43|10932.05|10932.05|10919.43|10919.43|0
1667484600000|2022-11-03 14:10:00|10920.68|10920.68|10931.24|10931.24|10931.24|10931.24|10912.72|10912.72|0
1667484900000|2022-11-03 14:15:00|10931.44|10931.44|10949.36|10949.36|10954.82|10954.82|10931.44|10931.44|0
1667485200000|2022-11-03 14:20:00|10948.75|10948.75|10954.46|10954.46|10956.45|10956.45|10943.71|10943.71|0
1667485500000|2022-11-03 14:25:00|10956.45|10956.45|10974.36|10974.36|10978.07|10978.07|10956.45|10956.45|0
1667485800000|2022-11-03 14:30:00|10976.35|10976.35|10948.12|10948.12|10976.35|10976.35|10948.12|10948.12|0
1667486100000|2022-11-03 14:35:00|10952.1|10952.1|10950.24|10950.24|10956.14|10956.14|10938.31|10938.31|0
1667486400000|2022-11-03 14:40:00|10946.27|10946.27|10959.54|10959.54|10962.59|10962.59|10946.27|10946.27|0
1667486700000|2022-11-03 14:45:00|10959.74|10959.74|10972.13|10972.13|10972.13|10972.13|10959.74|10959.74|0
1667487000000|2022-11-03 14:50:00|10974.11|10974.11|10972.28|10972.28|10983.11|10983.11|10970.94|10970.94|0
1667487300000|2022-11-03 14:55:00|10974.27|10974.27|10979.7|10979.7|10987.66|10987.66|10974.27|10974.27|0
1667487600000|2022-11-03 15:00:00|10981.69|10981.69|10981.25|10981.25|10986.14|10986.14|10976.61|10976.61|0
1667487900000|2022-11-03 15:05:00|10985.23|10985.23|10976.08|10976.08|10987.84|10987.84|10973.43|10973.43|0
1667488200000|2022-11-03 15:10:00|10975.42|10975.42|10961.58|10961.58|10979.7|10979.7|10960.73|10960.73|0
1667488500000|2022-11-03 15:15:00|10961.31|10961.31|10939.55|10939.55|10966.25|10966.25|10935.57|10935.57|0
1667488800000|2022-11-03 15:20:00|10941.54|10941.54|10940.46|10940.46|10952.62|10952.62|10940.46|10940.46|0
1667489100000|2022-11-03 15:25:00|10942.45|10942.45|10927.61|10927.61|10942.45|10942.45|10927.61|10927.61|0
1667489400000|2022-11-03 15:30:00|10927.4|10927.4|10924.67|10924.67|10929.4|10929.4|10921.69|10921.69|0
1667489700000|2022-11-03 15:35:00|10925.66|10925.66|10936.15|10936.15|10938.83|10938.83|10925.66|10925.66|0
1667490000000|2022-11-03 15:40:00|10934.16|10934.16|10915.47|10915.47|10935.36|10935.36|10915.47|10915.47|0
1667490300000|2022-11-03 15:45:00|10919.44|10919.44|10923.34|10923.34|10927.93|10927.93|10919.44|10919.44|0
1667490600000|2022-11-03 15:50:00|10923.07|10923.07|10912.91|10912.91|10923.07|10923.07|10910.92|10910.92|0
1667490900000|2022-11-03 15:55:00|10910.92|10910.92|10911.09|10911.09|10911.31|10911.31|10894.06|10894.06|0
1667491200000|2022-11-03 16:00:00|10911.36|10911.36|10906.2|10906.2|10911.9|10911.9|10897.16|10897.16|0
1667491500000|2022-11-03 16:05:00|10906.8|10906.8|10907.12|10907.12|10911.76|10911.76|10904.18|10904.18|0
1667491800000|2022-11-03 16:10:00|10909.11|10909.11|10918.17|10918.17|10920.88|10920.88|10909.11|10909.11|0
1667492100000|2022-11-03 16:15:00|10918.78|10918.78|10920.32|10920.32|10923.04|10923.04|10917.84|10917.84|0
1667492400000|2022-11-03 16:20:00|10918.33|10918.33|10911|10911|10918.33|10918.33|10905.68|10905.68|0
1667492700000|2022-11-03 16:25:00|10914.97|10914.97|10922.28|10922.28|10922.98|10922.98|10909.66|10909.66|0
1667549700000|2022-11-04 08:15:00|11071.8|11071.8|11065.07|11065.07|11076.31|11076.31|11054.42|11054.42|0
1667550000000|2022-11-04 08:20:00|11055.13|11055.13|11054.97|11054.97|11057.63|11057.63|11043.86|11043.86|0
1667550300000|2022-11-04 08:25:00|11052.99|11052.99|11071.24|11071.24|11072.58|11072.58|11052.99|11052.99|0
1667550600000|2022-11-04 08:30:00|11074.58|11074.58|11074.44|11074.44|11091.17|11091.17|11074.44|11074.44|0
1667550900000|2022-11-04 08:35:00|11078.42|11078.42|11081.7|11081.7|11082.39|11082.39|11076.43|11076.43|0
1667551200000|2022-11-04 08:40:00|11093.63|11093.63|11128.16|11128.16|11128.16|11128.16|11093.63|11093.63|0
1667551500000|2022-11-04 08:45:00|11132.19|11132.19|11127.72|11127.72|11132.19|11132.19|11121.6|11121.6|0
1667551800000|2022-11-04 08:50:00|11123.74|11123.74|11119.41|11119.41|11133|11133|11119.41|11119.41|0
1667552100000|2022-11-04 08:55:00|11119.14|11119.14|11136.47|11136.47|11144.16|11144.16|11118.87|11118.87|0
1667552400000|2022-11-04 09:00:00|11138.46|11138.46|11161.87|11161.87|11170.75|11170.75|11138.46|11138.46|0
1667552700000|2022-11-04 09:05:00|11157.89|11157.89|11159.77|11159.77|11163.36|11163.36|11149.68|11149.68|0
1667553000000|2022-11-04 09:10:00|11163.75|11163.75|11159.88|11159.88|11163.75|11163.75|11153.92|11153.92|0
1667553300000|2022-11-04 09:15:00|11161.87|11161.87|11181.76|11181.76|11187.15|11187.15|11159.22|11159.22|0
1667553600000|2022-11-04 09:20:00|11182.84|11182.84|11191.38|11191.38|11193.71|11193.71|11182.84|11182.84|0
1667553900000|2022-11-04 09:25:00|11189.39|11189.39|11192.57|11192.57|11193.25|11193.25|11189.39|11189.39|0
1667554200000|2022-11-04 09:30:00|11191.24|11191.24|11175.65|11175.65|11191.24|11191.24|11175.65|11175.65|0
1667554500000|2022-11-04 09:35:00|11177.65|11177.65|11177.68|11177.68|11183.64|11183.64|11175.69|11175.69|0
1667554800000|2022-11-04 09:40:00|11179.74|11179.74|11182.92|11182.92|11186.12|11186.12|11179.74|11179.74|0
1667555100000|2022-11-04 09:45:00|11181.59|11181.59|11185.8|11185.8|11187.85|11187.85|11177.61|11177.61|0
1667555400000|2022-11-04 09:50:00|11180.47|11180.47|11158.01|11158.01|11185.8|11185.8|11158.01|11158.01|0
1667555700000|2022-11-04 09:55:00|11161.99|11161.99|11147.84|11147.84|11163.98|11163.98|11147.84|11147.84|0
1667556000000|2022-11-04 10:00:00|11148.51|11148.51|11154.49|11154.49|11155.94|11155.94|11145.6|11145.6|0
1667556300000|2022-11-04 10:05:00|11154.08|11154.08|11140.53|11140.53|11154.08|11154.08|11133.1|11133.1|0
1667556600000|2022-11-04 10:10:00|11139.87|11139.87|11131.67|11131.67|11140.14|11140.14|11130.33|11130.33|0
1667556900000|2022-11-04 10:15:00|11132.29|11132.29|11137.77|11137.77|11139.77|11139.77|11129.85|11129.85|0
1667557200000|2022-11-04 10:20:00|11135.1|11135.1|11156.17|11156.17|11160.15|11160.15|11135.1|11135.1|0
1667557500000|2022-11-04 10:25:00|11158.16|11158.16|11166.41|11166.41|11166.41|11166.41|11155.52|11155.52|0
1667557800000|2022-11-04 10:30:00|11167.75|11167.75|11179.88|11179.88|11179.88|11179.88|11167.75|11167.75|0
1667558100000|2022-11-04 10:35:00|11180.52|11180.52|11180.81|11180.81|11182.46|11182.46|11178.82|11178.82|0
1667558400000|2022-11-04 10:40:00|11180.54|11180.54|11193.03|11193.03|11193.03|11193.03|11180.54|11180.54|0
1667558700000|2022-11-04 10:45:00|11192.42|11192.42|11231.63|11231.63|11233.62|11233.62|11191.81|11191.81|0
1667559000000|2022-11-04 10:50:00|11231.36|11231.36|11233.81|11233.81|11243.13|11243.13|11230.36|11230.36|0
1667559300000|2022-11-04 10:55:00|11227.85|11227.85|11232.53|11232.53|11234.52|11234.52|11217.89|11217.89|0
1667559600000|2022-11-04 11:00:00|11231.86|11231.86|11220.52|11220.52|11231.86|11231.86|11219.19|11219.19|0
1667559900000|2022-11-04 11:05:00|11221.19|11221.19|11248.31|11248.31|11256.95|11256.95|11216.34|11216.34|0
1667560200000|2022-11-04 11:10:00|11246.3|11246.3|11239.68|11239.68|11254.26|11254.26|11238.35|11238.35|0
1667560500000|2022-11-04 11:15:00|11238.86|11238.86|11241.26|11241.26|11241.26|11241.26|11235.53|11235.53|0
1667560800000|2022-11-04 11:20:00|11243.25|11243.25|11235.94|11235.94|11247.23|11247.23|11235.94|11235.94|0
1667561100000|2022-11-04 11:25:00|11235.4|11235.4|11232.98|11232.98|11241.99|11241.99|11230.98|11230.98|0
1667561400000|2022-11-04 11:30:00|11234.97|11234.97|11241.31|11241.31|11243.3|11243.3|11234.97|11234.97|0
1667561700000|2022-11-04 11:35:00|11243.3|11243.3|11245.79|11245.79|11247.69|11247.69|11242.38|11242.38|0
1667562000000|2022-11-04 11:40:00|11246.06|11246.06|11266.99|11266.99|11266.99|11266.99|11246.06|11246.06|0
1667562300000|2022-11-04 11:45:00|11267.61|11267.61|11271.16|11271.16|11277.33|11277.33|11267.61|11267.61|0
1667562600000|2022-11-04 11:50:00|11269.17|11269.17|11260.22|11260.22|11271.23|11271.23|11260.22|11260.22|0
1667562900000|2022-11-04 11:55:00|11259.56|11259.56|11267.9|11267.9|11270.1|11270.1|11256.82|11256.82|0
1667563200000|2022-11-04 12:00:00|11267.63|11267.63|11265.25|11265.25|11268.96|11268.96|11261.91|11261.91|0
1667563500000|2022-11-04 12:05:00|11266.1|11266.1|11274.93|11274.93|11275.6|11275.6|11265.49|11265.49|0
1667563800000|2022-11-04 12:10:00|11272.94|11272.94|11265.5|11265.5|11274.27|11274.27|11265.5|11265.5|0
1667564100000|2022-11-04 12:15:00|11265.23|11265.23|11252.37|11252.37|11267.66|11267.66|11251.52|11251.52|0
1667564400000|2022-11-04 12:20:00|11250.39|11250.39|11240.72|11240.72|11250.39|11250.39|11238.73|11238.73|0
1667564700000|2022-11-04 12:25:00|11240.45|11240.45|11231.32|11231.32|11242.17|11242.17|11231.32|11231.32|0
1667565000000|2022-11-04 12:30:00|11225.34|11225.34|11216.15|11216.15|11227.45|11227.45|11170.62|11170.62|0
1667565300000|2022-11-04 12:35:00|11218.14|11218.14|11274.05|11274.05|11274.05|11274.05|11218.14|11218.14|0
1667565600000|2022-11-04 12:40:00|11268.08|11268.08|11261.45|11261.45|11271.63|11271.63|11245.52|11245.52|0
1667565900000|2022-11-04 12:45:00|11259.46|11259.46|11245.81|11245.81|11269|11269|11245.81|11245.81|0
1667566200000|2022-11-04 12:50:00|11247.8|11247.8|11280.44|11280.44|11281.05|11281.05|11247.8|11247.8|0
1667566500000|2022-11-04 12:55:00|11282.43|11282.43|11279.62|11279.62|11283.7|11283.7|11270.39|11270.39|0
1667566800000|2022-11-04 13:00:00|11281.61|11281.61|11284.52|11284.52|11286.52|11286.52|11276.3|11276.3|0
1667567100000|2022-11-04 13:05:00|11278.55|11278.55|11287.6|11287.6|11291.08|11291.08|11278.55|11278.55|0
1667567400000|2022-11-04 13:10:00|11288.27|11288.27|11288.87|11288.87|11288.87|11288.87|11285.6|11285.6|0
1667567700000|2022-11-04 13:15:00|11288.45|11288.45|11289.72|11289.72|11295.68|11295.68|11288.45|11288.45|0
1667568000000|2022-11-04 13:20:00|11288.38|11288.38|11289.89|11289.89|11295.46|11295.46|11288.38|11288.38|0
1667568300000|2022-11-04 13:25:00|11295.85|11295.85|11307.42|11307.42|11307.42|11307.42|11295.64|11295.64|0
1667568600000|2022-11-04 13:30:00|11307.69|11307.69|11292.26|11292.26|11319.2|11319.2|11288.04|11288.04|0
1667568900000|2022-11-04 13:35:00|11294.93|11294.93|11322.69|11322.69|11322.69|11322.69|11290.43|11290.43|0
1667569200000|2022-11-04 13:40:00|11322.02|11322.02|11305.78|11305.78|11323.08|11323.08|11305.78|11305.78|0
1667569500000|2022-11-04 13:45:00|11303.79|11303.79|11306.67|11306.67|11315.75|11315.75|11301.8|11301.8|0
1667569800000|2022-11-04 13:50:00|11304.68|11304.68|11325.49|11325.49|11325.7|11325.7|11304.68|11304.68|0
1667570100000|2022-11-04 13:55:00|11324.83|11324.83|11362.24|11362.24|11364.91|11364.91|11320.85|11320.85|0
1667570400000|2022-11-04 14:00:00|11364.23|11364.23|11359.7|11359.7|11367.9|11367.9|11351.45|11351.45|0
1667570700000|2022-11-04 14:05:00|11361.04|11361.04|11355.73|11355.73|11361.04|11361.04|11345.11|11345.11|0
1667571000000|2022-11-04 14:10:00|11357.72|11357.72|11373.29|11373.29|11377.27|11377.27|11352.12|11352.12|0
1667571300000|2022-11-04 14:15:00|11379.26|11379.26|11415.65|11415.65|11416.98|11416.98|11377.05|11377.05|0
1667571600000|2022-11-04 14:20:00|11416.06|11416.06|11426.74|11426.74|11428.08|11428.08|11412.74|11412.74|0
1667571900000|2022-11-04 14:25:00|11424.75|11424.75|11429.6|11429.6|11430.53|11430.53|11422.81|11422.81|0
1667572200000|2022-11-04 14:30:00|11425.62|11425.62|11435.04|11435.04|11446.65|11446.65|11425.62|11425.62|0
1667572500000|2022-11-04 14:35:00|11439.02|11439.02|11455.18|11455.18|11455.18|11455.18|11439.02|11439.02|0
1667572800000|2022-11-04 14:40:00|11455.99|11455.99|11479.66|11479.66|11484.59|11484.59|11455.99|11455.99|0
1667573100000|2022-11-04 14:45:00|11480.2|11480.2|11492.33|11492.33|11492.33|11492.33|11472.52|11472.52|0
1667573400000|2022-11-04 14:50:00|11496.31|11496.31|11486.32|11486.32|11505.47|11505.47|11486.32|11486.32|0
1667573700000|2022-11-04 14:55:00|11480.35|11480.35|11464.53|11464.53|11484.87|11484.87|11455.78|11455.78|0
1667574000000|2022-11-04 15:00:00|11463.99|11463.99|11459.34|11459.34|11473.05|11473.05|11456.67|11456.67|0
1667574300000|2022-11-04 15:05:00|11456.67|11456.67|11431.76|11431.76|11456.67|11456.67|11431.76|11431.76|0
1667574600000|2022-11-04 15:10:00|11431.55|11431.55|11432.09|11432.09|11435.23|11435.23|11421.76|11421.76|0
1667574900000|2022-11-04 15:15:00|11430.11|11430.11|11429.67|11429.67|11437.99|11437.99|11427.68|11427.68|0
1667575200000|2022-11-04 15:20:00|11427|11427|11443.7|11443.7|11444.24|11444.24|11425.69|11425.69|0
1667575500000|2022-11-04 15:25:00|11441.71|11441.71|11393.91|11393.91|11441.92|11441.92|11393.91|11393.91|0
1667575800000|2022-11-04 15:30:00|11393.31|11393.31|11396.19|11396.19|11400.68|11400.68|11388.74|11388.74|0
1667576100000|2022-11-04 15:35:00|11392.21|11392.21|11400.18|11400.18|11406.35|11406.35|11389.53|11389.53|0
1667576400000|2022-11-04 15:40:00|11398.19|11398.19|11375.25|11375.25|11398.19|11398.19|11371.27|11371.27|0
1667576700000|2022-11-04 15:45:00|11377.24|11377.24|11374.17|11374.17|11379.23|11379.23|11371.1|11371.1|0
1667577000000|2022-11-04 15:50:00|11372.18|11372.18|11347.93|11347.93|11372.18|11372.18|11337.84|11337.84|0
1667577300000|2022-11-04 15:55:00|11346.69|11346.69|11349.29|11349.29|11351.82|11351.82|11344.02|11344.02|0
1667577600000|2022-11-04 16:00:00|11349.71|11349.71|11314.42|11314.42|11351.91|11351.91|11312.43|11312.43|0
1667577900000|2022-11-04 16:05:00|11310.42|11310.42|11331.74|11331.74|11334.39|11334.39|11308.43|11308.43|0
1667578200000|2022-11-04 16:10:00|11332.28|11332.28|11337.72|11337.72|11340.51|11340.51|11331.74|11331.74|0
1667578500000|2022-11-04 16:15:00|11338.13|11338.13|11361.34|11361.34|11362.36|11362.36|11338.13|11338.13|0
1667578800000|2022-11-04 16:20:00|11363.33|11363.33|11377.09|11377.09|11381.09|11381.09|11363.33|11363.33|0
1667579100000|2022-11-04 16:25:00|11376.88|11376.88|11405.08|11405.08|11407.76|11407.76|11376.88|11376.88|0
1667808900000|2022-11-07 08:15:00|11315.83|11315.83|11331.86|11331.86|11331.86|11331.86|11315.22|11315.22|0
1667809200000|2022-11-07 08:20:00|11329.87|11329.87|11277.16|11277.16|11329.87|11329.87|11272.48|11272.48|0
1667809500000|2022-11-07 08:25:00|11273.18|11273.18|11298.16|11298.16|11298.16|11298.16|11263.94|11263.94|0
1667809800000|2022-11-07 08:30:00|11306.12|11306.12|11333.43|11333.43|11335.12|11335.12|11306.12|11306.12|0
1667810100000|2022-11-07 08:35:00|11335.42|11335.42|11349.23|11349.23|11351.61|11351.61|11335.42|11335.42|0
1667810400000|2022-11-07 08:40:00|11350.31|11350.31|11351.11|11351.11|11361.47|11361.47|11349.05|11349.05|0
1667810700000|2022-11-07 08:45:00|11350.84|11350.84|11344.26|11344.26|11350.84|11350.84|11341.6|11341.6|0
1667811000000|2022-11-07 08:50:00|11342.44|11342.44|11340.58|11340.58|11342.44|11342.44|11334.48|11334.48|0
1667811300000|2022-11-07 08:55:00|11341.01|11341.01|11347.5|11347.5|11347.5|11347.5|11341.01|11341.01|0
1667811600000|2022-11-07 09:00:00|11351.48|11351.48|11368.35|11368.35|11368.52|11368.52|11350.42|11350.42|0
1667811900000|2022-11-07 09:05:00|11362.38|11362.38|11374.57|11374.57|11385.97|11385.97|11361.47|11361.47|0
1667812200000|2022-11-07 09:10:00|11374.84|11374.84|11369.49|11369.49|11375.11|11375.11|11369.49|11369.49|0
1667812500000|2022-11-07 09:15:00|11368.64|11368.64|11373.07|11373.07|11374.52|11374.52|11366.56|11366.56|0
1667812800000|2022-11-07 09:20:00|11369.09|11369.09|11403.49|11403.49|11403.49|11403.49|11367.82|11367.82|0
1667813100000|2022-11-07 09:25:00|11404.77|11404.77|11427.51|11427.51|11428.34|11428.34|11404.77|11404.77|0
1667813400000|2022-11-07 09:30:00|11426.18|11426.18|11428.32|11428.32|11443.16|11443.16|11425.26|11425.26|0
1667813700000|2022-11-07 09:35:00|11426.33|11426.33|11419.73|11419.73|11431.67|11431.67|11417.74|11417.74|0
1667814000000|2022-11-07 09:40:00|11413.76|11413.76|11403.64|11403.64|11414.84|11414.84|11400.84|11400.84|0
1667814300000|2022-11-07 09:45:00|11404.05|11404.05|11393.14|11393.14|11404.53|11404.53|11392.6|11392.6|0
1667814600000|2022-11-07 09:50:00|11390.47|11390.47|11385.31|11385.31|11390.47|11390.47|11383.98|11383.98|0
1667814900000|2022-11-07 09:55:00|11384.1|11384.1|11350.97|11350.97|11384.1|11384.1|11350.97|11350.97|0
1667815200000|2022-11-07 10:00:00|11352.46|11352.46|11352.78|11352.78|11356.44|11356.44|11349.55|11349.55|0
1667815500000|2022-11-07 10:05:00|11358.75|11358.75|11363.96|11363.96|11363.96|11363.96|11355.08|11355.08|0
1667815800000|2022-11-07 10:10:00|11364.38|11364.38|11354.43|11354.43|11371.7|11371.7|11354.01|11354.01|0
1667816100000|2022-11-07 10:15:00|11360.4|11360.4|11379.31|11379.31|11379.31|11379.31|11360.4|11360.4|0
1667816400000|2022-11-07 10:20:00|11373.34|11373.34|11370.85|11370.85|11373.34|11373.34|11369.36|11369.36|0
1667816700000|2022-11-07 10:25:00|11376.82|11376.82|11375.85|11375.85|11376.82|11376.82|11375.85|11375.85|0
1667817000000|2022-11-07 10:30:00|11379.86|11379.86|11376.66|11376.66|11380.07|11380.07|11373.99|11373.99|0
1667817300000|2022-11-07 10:35:00|11376.93|11376.93|11381.38|11381.38|11384.76|11384.76|11368.97|11368.97|0
1667817600000|2022-11-07 10:40:00|11382.71|11382.71|11381.38|11381.38|11382.71|11382.71|11378.71|11378.71|0
1667817900000|2022-11-07 10:45:00|11385.35|11385.35|11412.61|11412.61|11412.61|11412.61|11385.35|11385.35|0
1667818200000|2022-11-07 10:50:00|11412.01|11412.01|11419.9|11419.9|11419.9|11419.9|11406.35|11406.35|0
1667818500000|2022-11-07 10:55:00|11421.73|11421.73|11416.6|11416.6|11421.73|11421.73|11416.6|11416.6|0
1667818800000|2022-11-07 11:00:00|11417.41|11417.41|11442.91|11442.91|11444.25|11444.25|11413.98|11413.98|0
1667819100000|2022-11-07 11:05:00|11443.72|11443.72|11437.53|11437.53|11443.72|11443.72|11437.53|11437.53|0
1667819400000|2022-11-07 11:10:00|11431.57|11431.57|11422.14|11422.14|11431.57|11431.57|11422.14|11422.14|0
1667819700000|2022-11-07 11:15:00|11422.56|11422.56|11421.19|11421.19|11422.56|11422.56|11415.59|11415.59|0
1667820000000|2022-11-07 11:20:00|11420.65|11420.65|11408.57|11408.57|11420.65|11420.65|11408.57|11408.57|0
1667820300000|2022-11-07 11:25:00|11412.55|11412.55|11411.8|11411.8|11413.79|11413.79|11410.56|11410.56|0
1667820600000|2022-11-07 11:30:00|11409.81|11409.81|11407.14|11407.14|11411.8|11411.8|11407.14|11407.14|0
1667820900000|2022-11-07 11:35:00|11404.48|11404.48|11405.65|11405.65|11407.01|11407.01|11404.48|11404.48|0
1667821200000|2022-11-07 11:40:00|11404.84|11404.84|11403.39|11403.39|11405.43|11405.43|11402.11|11402.11|0
1667821500000|2022-11-07 11:45:00|11406.43|11406.43|11413.72|11413.72|11413.72|11413.72|11405.16|11405.16|0
1667821800000|2022-11-07 11:50:00|11415.55|11415.55|11423.91|11423.91|11423.91|11423.91|11415.55|11415.55|0
1667822100000|2022-11-07 11:55:00|11421.92|11421.92|11424.42|11424.42|11429.25|11429.25|11421.92|11421.92|0
1667822400000|2022-11-07 12:00:00|11422.43|11422.43|11433.24|11433.24|11433.24|11433.24|11422.43|11422.43|0
1667822700000|2022-11-07 12:05:00|11431.25|11431.25|11434.24|11434.24|11434.24|11434.24|11429.26|11429.26|0
1667823000000|2022-11-07 12:10:00|11438.22|11438.22|11448.7|11448.7|11450.69|11450.69|11438.22|11438.22|0
1667823300000|2022-11-07 12:15:00|11448.16|11448.16|11452.8|11452.8|11454.13|11454.13|11446.17|11446.17|0
1667823600000|2022-11-07 12:20:00|11452.26|11452.26|11458.4|11458.4|11458.4|11458.4|11450.27|11450.27|0
1667823900000|2022-11-07 12:25:00|11460.39|11460.39|11467.08|11467.08|11473.07|11473.07|11460.02|11460.02|0
1667824200000|2022-11-07 12:30:00|11464.41|11464.41|11465.76|11465.76|11465.97|11465.97|11459.79|11459.79|0
1667824500000|2022-11-07 12:35:00|11463.77|11463.77|11459.06|11459.06|11463.77|11463.77|11457.07|11457.07|0
1667824800000|2022-11-07 12:40:00|11456.99|11456.99|11452.22|11452.22|11458.87|11458.87|11451.58|11451.58|0
1667825100000|2022-11-07 12:45:00|11448.22|11448.22|11448.19|11448.19|11453.95|11453.95|11448.19|11448.19|0
1667825400000|2022-11-07 12:50:00|11446.97|11446.97|11443.21|11443.21|11447.19|11447.19|11443.21|11443.21|0
1667825700000|2022-11-07 12:55:00|11442.94|11442.94|11438.46|11438.46|11448.41|11448.41|11438.46|11438.46|0
1667826000000|2022-11-07 13:00:00|11438.04|11438.04|11460.6|11460.6|11460.6|11460.6|11436.05|11436.05|0
1667826300000|2022-11-07 13:05:00|11466.57|11466.57|11469.31|11469.31|11487.31|11487.31|11466.57|11466.57|0
1667826600000|2022-11-07 13:10:00|11469.52|11469.52|11468.2|11468.2|11469.52|11469.52|11458.76|11458.76|0
1667826900000|2022-11-07 13:15:00|11468.47|11468.47|11477.37|11477.37|11479.36|11479.36|11468.47|11468.47|0
1667827200000|2022-11-07 13:20:00|11476.04|11476.04|11445.29|11445.29|11476.04|11476.04|11443.22|11443.22|0
1667827500000|2022-11-07 13:25:00|11443.3|11443.3|11441.45|11441.45|11449.95|11449.95|11441.18|11441.18|0
1667827800000|2022-11-07 13:30:00|11443.44|11443.44|11441.99|11441.99|11445.06|11445.06|11438.01|11438.01|0
1667828100000|2022-11-07 13:35:00|11440|11440|11441.1|11441.1|11447.72|11447.72|11439.76|11439.76|0
1667828400000|2022-11-07 13:40:00|11443.09|11443.09|11445.71|11445.71|11453.17|11453.17|11443.09|11443.09|0
1667828700000|2022-11-07 13:45:00|11439.75|11439.75|11435.25|11435.25|11441.47|11441.47|11435.25|11435.25|0
1667829000000|2022-11-07 13:50:00|11434.98|11434.98|11433.3|11433.3|11436.31|11436.31|11433.3|11433.3|0
1667829300000|2022-11-07 13:55:00|11434.63|11434.63|11438.77|11438.77|11440.76|11440.76|11434.63|11434.63|0
1667829600000|2022-11-07 14:00:00|11437.96|11437.96|11433.58|11433.58|11437.96|11437.96|11427.99|11427.99|0
1667829900000|2022-11-07 14:05:00|11433.37|11433.37|11427.4|11427.4|11433.37|11433.37|11427.4|11427.4|0
1667830200000|2022-11-07 14:10:00|11425.42|11425.42|11422.17|11422.17|11430.4|11430.4|11422.17|11422.17|0
1667830500000|2022-11-07 14:15:00|11421.9|11421.9|11425.88|11425.88|11428.7|11428.7|11421.9|11421.9|0
1667830800000|2022-11-07 14:20:00|11423.89|11423.89|11431.34|11431.34|11433.33|11433.33|11421.86|11421.86|0
1667831100000|2022-11-07 14:25:00|11432.68|11432.68|11436.92|11436.92|11436.92|11436.92|11431.34|11431.34|0
1667831400000|2022-11-07 14:30:00|11438.91|11438.91|11432.03|11432.03|11445.46|11445.46|11421.65|11421.65|0
1667831700000|2022-11-07 14:35:00|11430.04|11430.04|11408.87|11408.87|11430.04|11430.04|11405.25|11405.25|0
1667832000000|2022-11-07 14:40:00|11410.86|11410.86|11414.36|11414.36|11417.95|11417.95|11406.81|11406.81|0
1667832300000|2022-11-07 14:45:00|11413.55|11413.55|11403.47|11403.47|11414.5|11414.5|11396.83|11396.83|0
1667832600000|2022-11-07 14:50:00|11405.46|11405.46|11404.21|11404.21|11411.01|11411.01|11391.98|11391.98|0
1667832900000|2022-11-07 14:55:00|11408.19|11408.19|11403.31|11403.31|11412.51|11412.51|11399.43|11399.43|0
1667833200000|2022-11-07 15:00:00|11400.64|11400.64|11400.52|11400.52|11406.35|11406.35|11398.15|11398.15|0
1667833500000|2022-11-07 15:05:00|11401.33|11401.33|11403.2|11403.2|11407.59|11407.59|11400.43|11400.43|0
1667833800000|2022-11-07 15:10:00|11402.98|11402.98|11404.81|11404.81|11404.81|11404.81|11391|11391|0
1667834100000|2022-11-07 15:15:00|11403.43|11403.43|11402.53|11402.53|11413.98|11413.98|11402.53|11402.53|0
1667834400000|2022-11-07 15:20:00|11401.2|11401.2|11369.87|11369.87|11401.2|11401.2|11369.87|11369.87|0
1667834700000|2022-11-07 15:25:00|11367.88|11367.88|11357.56|11357.56|11367.88|11367.88|11354.13|11354.13|0
1667835000000|2022-11-07 15:30:00|11358.89|11358.89|11362.82|11362.82|11368.13|11368.13|11357.58|11357.58|0
1667835300000|2022-11-07 15:35:00|11366.8|11366.8|11364.36|11364.36|11372.07|11372.07|11363.48|11363.48|0
1667835600000|2022-11-07 15:40:00|11366.35|11366.35|11378.42|11378.42|11378.42|11378.42|11365.13|11365.13|0
1667835900000|2022-11-07 15:45:00|11380.41|11380.41|11381.34|11381.34|11383.62|11383.62|11378.42|11378.42|0
1667836200000|2022-11-07 15:50:00|11381.77|11381.77|11386.76|11386.76|11388.97|11388.97|11380.92|11380.92|0
1667836500000|2022-11-07 15:55:00|11384.77|11384.77|11380.33|11380.33|11384.77|11384.77|11379.05|11379.05|0
1667836800000|2022-11-07 16:00:00|11380.55|11380.55|11359.91|11359.91|11382.15|11382.15|11357.12|11357.12|0
1667837100000|2022-11-07 16:05:00|11363.89|11363.89|11360.59|11360.59|11370.43|11370.43|11348.24|11348.24|0
1667837400000|2022-11-07 16:10:00|11359.98|11359.98|11358.75|11358.75|11361.08|11361.08|11356.42|11356.42|0
1667837700000|2022-11-07 16:15:00|11356.77|11356.77|11361.95|11361.95|11361.95|11361.95|11351.67|11351.67|0
1667838000000|2022-11-07 16:20:00|11362.36|11362.36|11360.9|11360.9|11363.7|11363.7|11356.5|11356.5|0
1667838300000|2022-11-07 16:25:00|11358.91|11358.91|11366.93|11366.93|11366.93|11366.93|11354.25|11354.25|0
1667895300000|2022-11-08 08:15:00|11293.65|11293.65|11305.3|11305.3|11311.97|11311.97|11281.46|11281.46|0
1667895600000|2022-11-08 08:20:00|11306.38|11306.38|11324.56|11324.56|11326.54|11326.54|11306.38|11306.38|0
1667895900000|2022-11-08 08:25:00|11324.29|11324.29|11328.7|11328.7|11342.9|11342.9|11324.29|11324.29|0
1667896200000|2022-11-08 08:30:00|11328.43|11328.43|11374.59|11374.59|11374.59|11374.59|11328.43|11328.43|0
1667896500000|2022-11-08 08:35:00|11377.26|11377.26|11418.18|11418.18|11418.18|11418.18|11377.26|11377.26|0
1667896800000|2022-11-08 08:40:00|11414.18|11414.18|11411.98|11411.98|11414.18|11414.18|11402.25|11402.25|0
1667897100000|2022-11-08 08:45:00|11408|11408|11405.33|11405.33|11409.31|11409.31|11398|11398|0
1667897400000|2022-11-08 08:50:00|11406.16|11406.16|11382.32|11382.32|11407.02|11407.02|11382.32|11382.32|0
1667897700000|2022-11-08 08:55:00|11380.34|11380.34|11374.31|11374.31|11386.3|11386.3|11374.31|11374.31|0
1667898000000|2022-11-08 09:00:00|11371.87|11371.87|11369.15|11369.15|11373.06|11373.06|11367.11|11367.11|0
1667898300000|2022-11-08 09:05:00|11370.49|11370.49|11377.26|11377.26|11381.24|11381.24|11368.86|11368.86|0
1667898600000|2022-11-08 09:10:00|11375.27|11375.27|11372.84|11372.84|11382.57|11382.57|11372.84|11372.84|0
1667898900000|2022-11-08 09:15:00|11371.51|11371.51|11366.95|11366.95|11371.51|11371.51|11358.32|11358.32|0
1667899200000|2022-11-08 09:20:00|11368.94|11368.94|11382.46|11382.46|11382.46|11382.46|11364.96|11364.96|0
1667899500000|2022-11-08 09:25:00|11384.12|11384.12|11375.49|11375.49|11386.28|11386.28|11375.49|11375.49|0
1667899800000|2022-11-08 09:30:00|11371.53|11371.53|11393.14|11393.14|11394.48|11394.48|11371.53|11371.53|0
1667900100000|2022-11-08 09:35:00|11391.81|11391.81|11409.54|11409.54|11410.39|11410.39|11382.52|11382.52|0
1667900400000|2022-11-08 09:40:00|11410.08|11410.08|11405.95|11405.95|11410.08|11410.08|11403.5|11403.5|0
1667900700000|2022-11-08 09:45:00|11405.13|11405.13|11380.89|11380.89|11405.13|11405.13|11380.89|11380.89|0
1667901000000|2022-11-08 09:50:00|11382.88|11382.88|11394.04|11394.04|11394.04|11394.04|11382.88|11382.88|0
1667901300000|2022-11-08 09:55:00|11393.83|11393.83|11408.43|11408.43|11408.43|11408.43|11391.86|11391.86|0
1667901600000|2022-11-08 10:00:00|11404.43|11404.43|11408.98|11408.98|11408.98|11408.98|11399.04|11399.04|0
1667901900000|2022-11-08 10:05:00|11411.65|11411.65|11419.45|11419.45|11419.45|11419.45|11409.48|11409.48|0
1667902200000|2022-11-08 10:10:00|11421.44|11421.44|11418.46|11418.46|11434.98|11434.98|11392.6|11392.6|0
1667902500000|2022-11-08 10:15:00|11412.49|11412.49|11409.37|11409.37|11415.33|11415.33|11405.39|11405.39|0
1667902800000|2022-11-08 10:20:00|11411.35|11411.35|11400.59|11400.59|11411.35|11411.35|11400.59|11400.59|0
1667903100000|2022-11-08 10:25:00|11401.67|11401.67|11406.17|11406.17|11406.38|11406.38|11396.77|11396.77|0
1667903400000|2022-11-08 10:30:00|11408.16|11408.16|11402.96|11402.96|11414.24|11414.24|11402.96|11402.96|0
1667903700000|2022-11-08 10:35:00|11404.95|11404.95|11397.65|11397.65|11404.95|11404.95|11397.65|11397.65|0
1667904000000|2022-11-08 10:40:00|11397.01|11397.01|11403.6|11403.6|11405.59|11405.59|11395.68|11395.68|0
1667904300000|2022-11-08 10:45:00|11403|11403|11397.03|11397.03|11403|11403|11397.03|11397.03|0
1667904600000|2022-11-08 10:50:00|11397.64|11397.64|11403.94|11403.94|11403.94|11403.94|11395.65|11395.65|0
1667904900000|2022-11-08 10:55:00|11401.95|11401.95|11391.42|11391.42|11401.95|11401.95|11390.77|11390.77|0
1667905200000|2022-11-08 11:00:00|11393.41|11393.41|11399.42|11399.42|11399.42|11399.42|11393.41|11393.41|0
1667905500000|2022-11-08 11:05:00|11399.01|11399.01|11408.56|11408.56|11409.8|11409.8|11396.85|11396.85|0
1667905800000|2022-11-08 11:10:00|11411.89|11411.89|11405.62|11405.62|11411.89|11411.89|11399.93|11399.93|0
1667906100000|2022-11-08 11:15:00|11406.96|11406.96|11408.85|11408.85|11408.85|11408.85|11406.32|11406.32|0
1667906400000|2022-11-08 11:20:00|11410.84|11410.84|11412.9|11412.9|11412.9|11412.9|11408.36|11408.36|0
1667906700000|2022-11-08 11:25:00|11414.12|11414.12|11426|11426|11426|11426|11413.51|11413.51|0
1667907000000|2022-11-08 11:30:00|11429.98|11429.98|11438.06|11438.06|11438.28|11438.28|11426.66|11426.66|0
1667907300000|2022-11-08 11:35:00|11440.05|11440.05|11425.13|11425.13|11440.05|11440.05|11412.98|11412.98|0
1667907600000|2022-11-08 11:40:00|11423.91|11423.91|11442.34|11442.34|11445.14|11445.14|11423.91|11423.91|0
1667907900000|2022-11-08 11:45:00|11444.33|11444.33|11455.4|11455.4|11455.4|11455.4|11442.25|11442.25|0
1667908200000|2022-11-08 11:50:00|11456.21|11456.21|11451.57|11451.57|11461.52|11461.52|11451.57|11451.57|0
1667908500000|2022-11-08 11:55:00|11455.55|11455.55|11442.15|11442.15|11455.55|11455.55|11440.16|11440.16|0
1667908800000|2022-11-08 12:00:00|11441.55|11441.55|11436.95|11436.95|11441.55|11441.55|11434.16|11434.16|0
1667909100000|2022-11-08 12:05:00|11435.61|11435.61|11430.79|11430.79|11437.44|11437.44|11430.79|11430.79|0
1667909400000|2022-11-08 12:10:00|11429.46|11429.46|11419.26|11419.26|11429.46|11429.46|11419.26|11419.26|0
1667909700000|2022-11-08 12:15:00|11417.93|11417.93|11413.16|11413.16|11417.93|11417.93|11408.97|11408.97|0
1667910000000|2022-11-08 12:20:00|11417.14|11417.14|11427.08|11427.08|11427.08|11427.08|11417.14|11417.14|0
1667910300000|2022-11-08 12:25:00|11431.06|11431.06|11425.09|11425.09|11431.06|11431.06|11425.09|11425.09|0
1667910600000|2022-11-08 12:30:00|11425.3|11425.3|11429.75|11429.75|11431.74|11431.74|11425.3|11425.3|0
1667910900000|2022-11-08 12:35:00|11427.76|11427.76|11417.91|11417.91|11427.76|11427.76|11417.91|11417.91|0
1667911200000|2022-11-08 12:40:00|11415.24|11415.24|11407.73|11407.73|11415.24|11415.24|11407.73|11407.73|0
1667911500000|2022-11-08 12:45:00|11405.74|11405.74|11411.07|11411.07|11411.07|11411.07|11403.21|11403.21|0
1667911800000|2022-11-08 12:50:00|11411.34|11411.34|11415.08|11415.08|11415.08|11415.08|11410.01|11410.01|0
1667912100000|2022-11-08 12:55:00|11416.41|11416.41|11437.7|11437.7|11440.64|11440.64|11416.41|11416.41|0
1667912400000|2022-11-08 13:00:00|11441.68|11441.68|11452.31|11452.31|11455.67|11455.67|11435.9|11435.9|0
1667912700000|2022-11-08 13:05:00|11453.12|11453.12|11452.17|11452.17|11453.39|11453.39|11446.9|11446.9|0
1667913000000|2022-11-08 13:10:00|11454.16|11454.16|11462.76|11462.76|11468.33|11468.33|11452.82|11452.82|0
1667913300000|2022-11-08 13:15:00|11466.74|11466.74|11496.27|11496.27|11497.6|11497.6|11466.74|11466.74|0
1667913600000|2022-11-08 13:20:00|11508.2|11508.2|11517.44|11517.44|11523.04|11523.04|11506.89|11506.89|0
1667913900000|2022-11-08 13:25:00|11515.45|11515.45|11516.67|11516.67|11519.97|11519.97|11509.02|11509.02|0
1667914200000|2022-11-08 13:30:00|11510.71|11510.71|11513.95|11513.95|11514.56|11514.56|11508.88|11508.88|0
1667914500000|2022-11-08 13:35:00|11512.62|11512.62|11526.02|11526.02|11526.02|11526.02|11510.8|11510.8|0
1667914800000|2022-11-08 13:40:00|11525.75|11525.75|11523.3|11523.3|11530.38|11530.38|11518.44|11518.44|0
1667915100000|2022-11-08 13:45:00|11522.48|11522.48|11527.42|11527.42|11527.42|11527.42|11518.62|11518.62|0
1667915400000|2022-11-08 13:50:00|11535.38|11535.38|11526.76|11526.76|11536.71|11536.71|11526.74|11526.74|0
1667915700000|2022-11-08 13:55:00|11524.94|11524.94|11528.29|11528.29|11533.1|11533.1|11524.94|11524.94|0
1667916000000|2022-11-08 14:00:00|11526.3|11526.3|11531.5|11531.5|11531.5|11531.5|11526.26|11526.26|0
1667916300000|2022-11-08 14:05:00|11533.48|11533.48|11540.2|11540.2|11542.19|11542.19|11531.66|11531.66|0
1667916600000|2022-11-08 14:10:00|11536.23|11536.23|11521.11|11521.11|11536.23|11536.23|11521.11|11521.11|0
1667916900000|2022-11-08 14:15:00|11520.47|11520.47|11511.09|11511.09|11521.27|11521.27|11509.65|11509.65|0
1667917200000|2022-11-08 14:20:00|11510.88|11510.88|11527.52|11527.52|11527.52|11527.52|11510.88|11510.88|0
1667917500000|2022-11-08 14:25:00|11526.18|11526.18|11505.82|11505.82|11526.18|11526.18|11505.82|11505.82|0
1667917800000|2022-11-08 14:30:00|11511.79|11511.79|11519.37|11519.37|11519.37|11519.37|11502.49|11502.49|0
1667918100000|2022-11-08 14:35:00|11518.15|11518.15|11509.92|11509.92|11519.37|11519.37|11501.96|11501.96|0
1667918400000|2022-11-08 14:40:00|11511.9|11511.9|11514.9|11514.9|11514.9|11514.9|11504.53|11504.53|0
1667918700000|2022-11-08 14:45:00|11515.17|11515.17|11493.69|11493.69|11517.16|11517.16|11490.36|11490.36|0
1667919000000|2022-11-08 14:50:00|11494.23|11494.23|11525.55|11525.55|11527.12|11527.12|11494.23|11494.23|0
1667919300000|2022-11-08 14:55:00|11524.21|11524.21|11525.92|11525.92|11534.42|11534.42|11520.5|11520.5|0
1667919600000|2022-11-08 15:00:00|11524.59|11524.59|11528.1|11528.1|11528.79|11528.79|11517.46|11517.46|0
1667919900000|2022-11-08 15:05:00|11530.09|11530.09|11526.84|11526.84|11536.05|11536.05|11521.96|11521.96|0
1667920200000|2022-11-08 15:10:00|11527.38|11527.38|11544.98|11544.98|11550.73|11550.73|11523.64|11523.64|0
1667920500000|2022-11-08 15:15:00|11546.31|11546.31|11556.87|11556.87|11560.71|11560.71|11540.57|11540.57|0
1667920800000|2022-11-08 15:20:00|11564.83|11564.83|11591.13|11591.13|11591.13|11591.13|11563.33|11563.33|0
1667921100000|2022-11-08 15:25:00|11593.56|11593.56|11588.08|11588.08|11597.24|11597.24|11586.87|11586.87|0
1667921400000|2022-11-08 15:30:00|11587.27|11587.27|11600.98|11600.98|11600.98|11600.98|11585.93|11585.93|0
1667921700000|2022-11-08 15:35:00|11602.97|11602.97|11627.03|11627.03|11629.29|11629.29|11601.76|11601.76|0
1667922000000|2022-11-08 15:40:00|11625.7|11625.7|11629.51|11629.51|11634.08|11634.08|11623.33|11623.33|0
1667922300000|2022-11-08 15:45:00|11628.91|11628.91|11654.89|11654.89|11654.89|11654.89|11628.91|11628.91|0
1667922600000|2022-11-08 15:50:00|11655.32|11655.32|11651.97|11651.97|11657.44|11657.44|11647.66|11647.66|0
1667922900000|2022-11-08 15:55:00|11649.99|11649.99|11653.08|11653.08|11654.7|11654.7|11648.09|11648.09|0
1667923200000|2022-11-08 16:00:00|11655.07|11655.07|11652.21|11652.21|11655.54|11655.54|11643.22|11643.22|0
1667923500000|2022-11-08 16:05:00|11644.26|11644.26|11650.38|11650.38|11650.38|11650.38|11639.72|11639.72|0
1667923800000|2022-11-08 16:10:00|11652.37|11652.37|11668.26|11668.26|11669.72|11669.72|11652.37|11652.37|0
1667924100000|2022-11-08 16:15:00|11667.05|11667.05|11656.13|11656.13|11667.05|11667.05|11653.62|11653.62|0
1667924400000|2022-11-08 16:20:00|11660.11|11660.11|11677.99|11677.99|11677.99|11677.99|11660.11|11660.11|0
1667924700000|2022-11-08 16:25:00|11677.57|11677.57|11666.93|11666.93|11677.57|11677.57|11664.54|11664.54|0
1667981700000|2022-11-09 08:15:00|11663.51|11663.51|11666.62|11666.62|11676.95|11676.95|11651.34|11651.34|0
1667982000000|2022-11-09 08:20:00|11669.05|11669.05|11668.31|11668.31|11672.66|11672.66|11660.02|11660.02|0
1667982300000|2022-11-09 08:25:00|11670.98|11670.98|11675.65|11675.65|11682.27|11682.27|11668.34|11668.34|0
1667982600000|2022-11-09 08:30:00|11675.23|11675.23|11655.64|11655.64|11676.08|11676.08|11651.66|11651.66|0
1667982900000|2022-11-09 08:35:00|11651.38|11651.38|11676.41|11676.41|11679.4|11679.4|11651.38|11651.38|0
1667983200000|2022-11-09 08:40:00|11678.4|11678.4|11688.68|11688.68|11688.68|11688.68|11678.4|11678.4|0
1667983500000|2022-11-09 08:45:00|11686.2|11686.2|11664.97|11664.97|11688.25|11688.25|11661|11661|0
1667983800000|2022-11-09 08:50:00|11657.02|11657.02|11648|11648|11660.64|11660.64|11648|11648|0
1667984100000|2022-11-09 08:55:00|11649.99|11649.99|11655.39|11655.39|11655.39|11655.39|11649.99|11649.99|0
1667984400000|2022-11-09 09:00:00|11657.09|11657.09|11658.92|11658.92|11663.17|11663.17|11657.09|11657.09|0
1667984700000|2022-11-09 09:05:00|11657.59|11657.59|11651.66|11651.66|11660.96|11660.96|11649.46|11649.46|0
1667985000000|2022-11-09 09:10:00|11648.69|11648.69|11640.39|11640.39|11651.17|11651.17|11640.39|11640.39|0
1667985300000|2022-11-09 09:15:00|11636.41|11636.41|11629.81|11629.81|11640.14|11640.14|11628.23|11628.23|0
1667985600000|2022-11-09 09:20:00|11633.78|11633.78|11642.16|11642.16|11642.16|11642.16|11633.78|11633.78|0
1667985900000|2022-11-09 09:25:00|11644.15|11644.15|11660.49|11660.49|11660.49|11660.49|11644.15|11644.15|0
1667986200000|2022-11-09 09:30:00|11666.46|11666.46|11656.3|11656.3|11667.82|11667.82|11652.32|11652.32|0
1667986500000|2022-11-09 09:35:00|11660.28|11660.28|11667.65|11667.65|11668.28|11668.28|11660.28|11660.28|0
1667986800000|2022-11-09 09:40:00|11670.31|11670.31|11669.05|11669.05|11670.31|11670.31|11663.89|11663.89|0
1667987100000|2022-11-09 09:45:00|11670.29|11670.29|11661.27|11661.27|11670.72|11670.72|11661.27|11661.27|0
1667987400000|2022-11-09 09:50:00|11659.28|11659.28|11657.58|11657.58|11659.28|11659.28|11657.58|11657.58|0
1667987700000|2022-11-09 09:55:00|11656.3|11656.3|11640.72|11640.72|11658.29|11658.29|11632.22|11632.22|0
1667988000000|2022-11-09 10:00:00|11646.68|11646.68|11642.87|11642.87|11646.68|11646.68|11642.87|11642.87|0
1667988300000|2022-11-09 10:05:00|11644.86|11644.86|11630.6|11630.6|11652.81|11652.81|11630.6|11630.6|0
1667988600000|2022-11-09 10:10:00|11632.72|11632.72|11630.99|11630.99|11632.72|11632.72|11626.13|11626.13|0
1667988900000|2022-11-09 10:15:00|11631.84|11631.84|11641.21|11641.21|11641.21|11641.21|11631.84|11631.84|0
1667989200000|2022-11-09 10:20:00|11645.19|11645.19|11640.35|11640.35|11645.46|11645.46|11640.35|11640.35|0
1667989500000|2022-11-09 10:25:00|11639.02|11639.02|11638.58|11638.58|11641.25|11641.25|11638.58|11638.58|0
1667989800000|2022-11-09 10:30:00|11639.91|11639.91|11652.27|11652.27|11652.88|11652.88|11633.95|11633.95|0
1667990100000|2022-11-09 10:35:00|11656.25|11656.25|11658.82|11658.82|11660.81|11660.81|11656.25|11656.25|0
1667990400000|2022-11-09 10:40:00|11657.49|11657.49|11656.15|11656.15|11658.82|11658.82|11656.15|11656.15|0
1667990700000|2022-11-09 10:45:00|11660.13|11660.13|11659.49|11659.49|11668.13|11668.13|11658.16|11658.16|0
1667991000000|2022-11-09 10:50:00|11660.1|11660.1|11649.78|11649.78|11660.1|11660.1|11649.78|11649.78|0
1667991300000|2022-11-09 10:55:00|11647.79|11647.79|11642.37|11642.37|11650.88|11650.88|11641.21|11641.21|0
1667991600000|2022-11-09 11:00:00|11644.36|11644.36|11644.05|11644.05|11647.03|11647.03|11644.05|11644.05|0
1667991900000|2022-11-09 11:05:00|11640.07|11640.07|11665.51|11665.51|11665.51|11665.51|11640.07|11640.07|0
1667992200000|2022-11-09 11:10:00|11669.48|11669.48|11667.04|11667.04|11670.82|11670.82|11666.16|11666.16|0
1667992500000|2022-11-09 11:15:00|11667.58|11667.58|11658.87|11658.87|11667.58|11667.58|11658.87|11658.87|0
1667992800000|2022-11-09 11:20:00|11660.86|11660.86|11659.48|11659.48|11661.47|11661.47|11659.48|11659.48|0
1667993100000|2022-11-09 11:25:00|11658.15|11658.15|11659.17|11659.17|11659.17|11659.17|11657.18|11657.18|0
1667993400000|2022-11-09 11:30:00|11658.34|11658.34|11652.7|11652.7|11658.76|11658.76|11652.11|11652.11|0
1667993700000|2022-11-09 11:35:00|11654.03|11654.03|11653.93|11653.93|11654.84|11654.84|11652.18|11652.18|0
1667994000000|2022-11-09 11:40:00|11655.27|11655.27|11652.56|11652.56|11656.6|11656.6|11652.56|11652.56|0
1667994300000|2022-11-09 11:45:00|11648.59|11648.59|11643.76|11643.76|11649|11649|11643.76|11643.76|0
1667994600000|2022-11-09 11:50:00|11643.49|11643.49|11625.52|11625.52|11643.49|11643.49|11623.53|11623.53|0
1667994900000|2022-11-09 11:55:00|11619.55|11619.55|11619.07|11619.07|11619.82|11619.82|11616.88|11616.88|0
1667995200000|2022-11-09 12:00:00|11620.41|11620.41|11610.83|11610.83|11622.4|11622.4|11610.83|11610.83|0
1667995500000|2022-11-09 12:05:00|11610.56|11610.56|11594.39|11594.39|11610.83|11610.83|11594.39|11594.39|0
1667995800000|2022-11-09 12:10:00|11593.97|11593.97|11593.37|11593.37|11597.68|11597.68|11590.73|11590.73|0
1667996100000|2022-11-09 12:15:00|11591.38|11591.38|11591.14|11591.14|11595.12|11595.12|11591.14|11591.14|0
1667996400000|2022-11-09 12:20:00|11590.6|11590.6|11586.54|11586.54|11594.15|11594.15|11585.73|11585.73|0
1667996700000|2022-11-09 12:25:00|11585.21|11585.21|11594.96|11594.96|11595.56|11595.56|11585.21|11585.21|0
1667997000000|2022-11-09 12:30:00|11594.54|11594.54|11602.89|11602.89|11603.74|11603.74|11594.54|11594.54|0
1667997300000|2022-11-09 12:35:00|11602.06|11602.06|11606.38|11606.38|11607.72|11607.72|11602.06|11602.06|0
1667997600000|2022-11-09 12:40:00|11606.11|11606.11|11612.04|11612.04|11612.04|11612.04|11606.05|11606.05|0
1667997900000|2022-11-09 12:45:00|11609.37|11609.37|11606.7|11606.7|11609.37|11609.37|11606.7|11606.7|0
1667998200000|2022-11-09 12:50:00|11605.37|11605.37|11609.94|11609.94|11609.94|11609.94|11601.66|11601.66|0
1667998500000|2022-11-09 12:55:00|11610.48|11610.48|11615.52|11615.52|11616.13|11616.13|11610.21|11610.21|0
1667998800000|2022-11-09 13:00:00|11613.53|11613.53|11628.79|11628.79|11628.79|11628.79|11611.54|11611.54|0
1667999100000|2022-11-09 13:05:00|11630.06|11630.06|11620.98|11620.98|11630.06|11630.06|11620.98|11620.98|0
1667999400000|2022-11-09 13:10:00|11619.76|11619.76|11615.79|11615.79|11620.19|11620.19|11612.34|11612.34|0
1667999700000|2022-11-09 13:15:00|11614.45|11614.45|11619.77|11619.77|11619.77|11619.77|11613.12|11613.12|0
1668000000000|2022-11-09 13:20:00|11623.75|11623.75|11623.96|11623.96|11627.22|11627.22|11614.01|11614.01|0
1668000300000|2022-11-09 13:25:00|11621.97|11621.97|11620.15|11620.15|11624.39|11624.39|11612.19|11612.19|0
1668000600000|2022-11-09 13:30:00|11618.81|11618.81|11619.62|11619.62|11619.89|11619.89|11613.24|11613.24|0
1668000900000|2022-11-09 13:35:00|11618.38|11618.38|11626.28|11626.28|11630.99|11630.99|11618.38|11618.38|0
1668001200000|2022-11-09 13:40:00|11627.61|11627.61|11640.75|11640.75|11642.74|11642.74|11626.8|11626.8|0
1668001500000|2022-11-09 13:45:00|11638.76|11638.76|11635.47|11635.47|11638.76|11638.76|11631.05|11631.05|0
1668001800000|2022-11-09 13:50:00|11634.14|11634.14|11627.02|11627.02|11634.14|11634.14|11627.02|11627.02|0
1668002100000|2022-11-09 13:55:00|11629.01|11629.01|11622.55|11622.55|11632.99|11632.99|11616.56|11616.56|0
1668002400000|2022-11-09 14:00:00|11624.54|11624.54|11625.19|11625.19|11626.94|11626.94|11624.54|11624.54|0
1668002700000|2022-11-09 14:05:00|11621.21|11621.21|11608.09|11608.09|11621.21|11621.21|11607.67|11607.67|0
1668003000000|2022-11-09 14:10:00|11606.82|11606.82|11607.02|11607.02|11610.99|11610.99|11601.7|11601.7|0
1668003300000|2022-11-09 14:15:00|11609|11609|11605.81|11605.81|11609|11609|11603.67|11603.67|0
1668003600000|2022-11-09 14:20:00|11607.15|11607.15|11589.93|11589.93|11607.15|11607.15|11589.93|11589.93|0
1668003900000|2022-11-09 14:25:00|11591.92|11591.92|11590.05|11590.05|11591.92|11591.92|11583.41|11583.41|0
1668004200000|2022-11-09 14:30:00|11588.07|11588.07|11573.25|11573.25|11594.7|11594.7|11571|11571|0
1668004500000|2022-11-09 14:35:00|11575.24|11575.24|11599.64|11599.64|11603.64|11603.64|11575.24|11575.24|0
1668004800000|2022-11-09 14:40:00|11597.65|11597.65|11601.75|11601.75|11605.07|11605.07|11594.33|11594.33|0
1668005100000|2022-11-09 14:45:00|11600.9|11600.9|11609.74|11609.74|11619.76|11619.76|11600.9|11600.9|0
1668005400000|2022-11-09 14:50:00|11607.75|11607.75|11622.93|11622.93|11622.93|11622.93|11605.76|11605.76|0
1668005700000|2022-11-09 14:55:00|11624.92|11624.92|11610.26|11610.26|11624.92|11624.92|11610.26|11610.26|0
1668006000000|2022-11-09 15:00:00|11612.08|11612.08|11606.91|11606.91|11616.7|11616.7|11606.91|11606.91|0
1668006300000|2022-11-09 15:05:00|11607.18|11607.18|11623.4|11623.4|11627.05|11627.05|11605.12|11605.12|0
1668006600000|2022-11-09 15:10:00|11626.07|11626.07|11638.52|11638.52|11638.52|11638.52|11625.26|11625.26|0
1668006900000|2022-11-09 15:15:00|11638.93|11638.93|11650.44|11650.44|11650.44|11650.44|11635.91|11635.91|0
1668007200000|2022-11-09 15:20:00|11650.98|11650.98|11654.36|11654.36|11664.19|11664.19|11650.98|11650.98|0
1668007500000|2022-11-09 15:25:00|11653.76|11653.76|11614.88|11614.88|11653.76|11653.76|11614.88|11614.88|0
1668007800000|2022-11-09 15:30:00|11614.46|11614.46|11589.43|11589.43|11616.64|11616.64|11586.79|11586.79|0
1668008100000|2022-11-09 15:35:00|11589.86|11589.86|11585.98|11585.98|11593.83|11593.83|11582.02|11582.02|0
1668008400000|2022-11-09 15:40:00|11585.44|11585.44|11585.88|11585.88|11587.32|11587.32|11578.58|11578.58|0
1668008700000|2022-11-09 15:45:00|11587.21|11587.21|11595.07|11595.07|11595.66|11595.66|11587.21|11587.21|0
1668009000000|2022-11-09 15:50:00|11594.53|11594.53|11593.97|11593.97|11596.25|11596.25|11588.29|11588.29|0
1668009300000|2022-11-09 15:55:00|11591.99|11591.99|11612.42|11612.42|11612.42|11612.42|11591.99|11591.99|0
1668009600000|2022-11-09 16:00:00|11616.4|11616.4|11612.6|11612.6|11616.4|11616.4|11610.85|11610.85|0
1668009900000|2022-11-09 16:05:00|11611.26|11611.26|11632.7|11632.7|11632.7|11632.7|11610.84|11610.84|0
1668010200000|2022-11-09 16:10:00|11632.43|11632.43|11617.91|11617.91|11633.26|11633.26|11617.91|11617.91|0
1668010500000|2022-11-09 16:15:00|11616.08|11616.08|11601.44|11601.44|11620.87|11620.87|11601.44|11601.44|0
1668010800000|2022-11-09 16:20:00|11601.02|11601.02|11607.63|11607.63|11609.62|11609.62|11599.34|11599.34|0
1668011100000|2022-11-09 16:25:00|11608.71|11608.71|11591.07|11591.07|11611.27|11611.27|11589.13|11589.13|0
1668068100000|2022-11-10 08:15:00|11499.68|11499.68|11495.57|11495.57|11506.33|11506.33|11479.07|11479.07|0
1668068400000|2022-11-10 08:20:00|11493.5|11493.5|11493.06|11493.06|11501.02|11501.02|11493.06|11493.06|0
1668068700000|2022-11-10 08:25:00|11497.04|11497.04|11506.95|11506.95|11511.58|11511.58|11497.04|11497.04|0
1668069000000|2022-11-10 08:30:00|11509.62|11509.62|11531.34|11531.34|11531.34|11531.34|11509.62|11509.62|0
1668069300000|2022-11-10 08:35:00|11533.33|11533.33|11518.99|11518.99|11536.7|11536.7|11509.02|11509.02|0
1668069600000|2022-11-10 08:40:00|11520.07|11520.07|11525.39|11525.39|11525.39|11525.39|11505.67|11505.67|0
1668069900000|2022-11-10 08:45:00|11531.36|11531.36|11522.19|11522.19|11532.42|11532.42|11518.81|11518.81|0
1668070200000|2022-11-10 08:50:00|11526.17|11526.17|11505.23|11505.23|11526.17|11526.17|11503.24|11503.24|0
1668070500000|2022-11-10 08:55:00|11503.99|11503.99|11509.63|11509.63|11510.17|11510.17|11500.26|11500.26|0
1668070800000|2022-11-10 09:00:00|11506.96|11506.96|11489.05|11489.05|11506.96|11506.96|11489.05|11489.05|0
1668071100000|2022-11-10 09:05:00|11487.22|11487.22|11490.81|11490.81|11490.81|11490.81|11482.86|11482.86|0
1668071400000|2022-11-10 09:10:00|11490.39|11490.39|11497.03|11497.03|11503|11503|11490.39|11490.39|0
1668071700000|2022-11-10 09:15:00|11504.99|11504.99|11506.84|11506.84|11508.73|11508.73|11496.97|11496.97|0
1668072000000|2022-11-10 09:20:00|11508.17|11508.17|11508.39|11508.39|11508.39|11508.39|11507.05|11507.05|0
1668072300000|2022-11-10 09:25:00|11507.96|11507.96|11517.86|11517.86|11517.86|11517.86|11507.96|11507.96|0
1668072600000|2022-11-10 09:30:00|11519.85|11519.85|11516.35|11516.35|11528.3|11528.3|11516.35|11516.35|0
1668072900000|2022-11-10 09:35:00|11519.01|11519.01|11539.15|11539.15|11539.42|11539.42|11519.01|11519.01|0
1668073200000|2022-11-10 09:40:00|11539.58|11539.58|11531.57|11531.57|11540.12|11540.12|11522.28|11522.28|0
1668073500000|2022-11-10 09:45:00|11532.9|11532.9|11529.67|11529.67|11535.26|11535.26|11528.73|11528.73|0
1668073800000|2022-11-10 09:50:00|11531.66|11531.66|11521.51|11521.51|11531.66|11531.66|11521.51|11521.51|0
1668074100000|2022-11-10 09:55:00|11520.97|11520.97|11524.47|11524.47|11524.47|11524.47|11520.12|11520.12|0
1668074400000|2022-11-10 10:00:00|11528.45|11528.45|11529.02|11529.02|11533.7|11533.7|11528.45|11528.45|0
1668074700000|2022-11-10 10:05:00|11529.85|11529.85|11530.48|11530.48|11534.09|11534.09|11528.07|11528.07|0
1668075000000|2022-11-10 10:10:00|11528.49|11528.49|11542.62|11542.62|11542.62|11542.62|11528.32|11528.32|0
1668075300000|2022-11-10 10:15:00|11544.61|11544.61|11529.08|11529.08|11554.89|11554.89|11529.08|11529.08|0
1668075600000|2022-11-10 10:20:00|11528.65|11528.65|11521.46|11521.46|11528.65|11528.65|11507.21|11507.21|0
1668075900000|2022-11-10 10:25:00|11522.79|11522.79|11535.86|11535.86|11537.62|11537.62|11522.79|11522.79|0
1668076200000|2022-11-10 10:30:00|11537.08|11537.08|11564.14|11564.14|11570.54|11570.54|11536.85|11536.85|0
1668076500000|2022-11-10 10:35:00|11564.55|11564.55|11565.61|11565.61|11567.56|11567.56|11563.31|11563.31|0
1668076800000|2022-11-10 10:40:00|11561.63|11561.63|11562.87|11562.87|11562.87|11562.87|11553.63|11553.63|0
1668077100000|2022-11-10 10:45:00|11565.3|11565.3|11564.09|11564.09|11566.91|11566.91|11564.09|11564.09|0
1668077400000|2022-11-10 10:50:00|11562.87|11562.87|11561.51|11561.51|11562.87|11562.87|11561.51|11561.51|0
1668077700000|2022-11-10 10:55:00|11560.18|11560.18|11588.77|11588.77|11588.77|11588.77|11560.18|11560.18|0
1668078000000|2022-11-10 11:00:00|11586.78|11586.78|11581.92|11581.92|11595.77|11595.77|11572.31|11572.31|0
1668078300000|2022-11-10 11:05:00|11581.5|11581.5|11583.41|11583.41|11583.49|11583.49|11577.45|11577.45|0
1668078600000|2022-11-10 11:10:00|11587.39|11587.39|11590.69|11590.69|11590.69|11590.69|11586.18|11586.18|0
1668078900000|2022-11-10 11:15:00|11591.91|11591.91|11590.83|11590.83|11600.29|11600.29|11588.84|11588.84|0
1668079200000|2022-11-10 11:20:00|11592.82|11592.82|11594.06|11594.06|11594.06|11594.06|11589.81|11589.81|0
1668079500000|2022-11-10 11:25:00|11588.09|11588.09|11583.27|11583.27|11588.09|11588.09|11583.27|11583.27|0
1668079800000|2022-11-10 11:30:00|11585.26|11585.26|11579.49|11579.49|11585.68|11585.68|11579.49|11579.49|0
1668080100000|2022-11-10 11:35:00|11583.47|11583.47|11578.3|11578.3|11583.47|11583.47|11578.3|11578.3|0
1668080400000|2022-11-10 11:40:00|11578.84|11578.84|11583.91|11583.91|11583.91|11583.91|11578.84|11578.84|0
1668080700000|2022-11-10 11:45:00|11585.9|11585.9|11581.16|11581.16|11585.9|11585.9|11579.39|11579.39|0
1668081000000|2022-11-10 11:50:00|11578.49|11578.49|11566.97|11566.97|11578.49|11578.49|11566.97|11566.97|0
1668081300000|2022-11-10 11:55:00|11564.98|11564.98|11562.56|11562.56|11564.98|11564.98|11560.57|11560.57|0
1668081600000|2022-11-10 12:00:00|11563.9|11563.9|11551.67|11551.67|11563.9|11563.9|11551.67|11551.67|0
1668081900000|2022-11-10 12:05:00|11555.65|11555.65|11567.39|11567.39|11569.25|11569.25|11553.66|11553.66|0
1668082200000|2022-11-10 12:10:00|11573.36|11573.36|11577.47|11577.47|11578.92|11578.92|11573.36|11573.36|0
1668082500000|2022-11-10 12:15:00|11575.48|11575.48|11566.35|11566.35|11575.48|11575.48|11566.35|11566.35|0
1668082800000|2022-11-10 12:20:00|11558.4|11558.4|11552.88|11552.88|11558.4|11558.4|11552.88|11552.88|0
1668083100000|2022-11-10 12:25:00|11552.47|11552.47|11557.94|11557.94|11559.77|11559.77|11552.47|11552.47|0
1668083400000|2022-11-10 12:30:00|11559.28|11559.28|11570.73|11570.73|11570.73|11570.73|11559.28|11559.28|0
1668083700000|2022-11-10 12:35:00|11574.71|11574.71|11585.17|11585.17|11585.17|11585.17|11574.71|11574.71|0
1668084000000|2022-11-10 12:40:00|11593.12|11593.12|11593.64|11593.64|11597.1|11597.1|11591.76|11591.76|0
1668084300000|2022-11-10 12:45:00|11592.3|11592.3|11590.04|11590.04|11592.3|11592.3|11590.04|11590.04|0
1668084600000|2022-11-10 12:50:00|11588.39|11588.39|11580.11|11580.11|11590.6|11590.6|11580.11|11580.11|0
1668084900000|2022-11-10 12:55:00|11582.1|11582.1|11578.19|11578.19|11584.65|11584.65|11578.1|11578.1|0
1668085200000|2022-11-10 13:00:00|11580.18|11580.18|11591.42|11591.42|11592.56|11592.56|11580.18|11580.18|0
1668085500000|2022-11-10 13:05:00|11590.15|11590.15|11589.02|11589.02|11590.15|11590.15|11585.49|11585.49|0
1668085800000|2022-11-10 13:10:00|11589.56|11589.56|11603.58|11603.58|11605.57|11605.57|11589.56|11589.56|0
1668086100000|2022-11-10 13:15:00|11604.66|11604.66|11596.54|11596.54|11604.66|11604.66|11596.54|11596.54|0
1668086400000|2022-11-10 13:20:00|11597.92|11597.92|11594.21|11594.21|11597.92|11597.92|11594.21|11594.21|0
1668086700000|2022-11-10 13:25:00|11590.23|11590.23|11590.36|11590.36|11590.36|11590.36|11587.69|11587.69|0
1668087000000|2022-11-10 13:30:00|11588.37|11588.37|11860.75|11860.75|11861.31|11861.31|11585.7|11585.7|0
1668087300000|2022-11-10 13:35:00|11865.01|11865.01|11921.58|11921.58|11921.58|11921.58|11857.22|11857.22|0
1668087600000|2022-11-10 13:40:00|11933.51|11933.51|11945.31|11945.31|11945.31|11945.31|11897.67|11897.67|0
1668087900000|2022-11-10 13:45:00|11947.74|11947.74|11930.36|11930.36|11977.44|11977.44|11928.73|11928.73|0
1668088200000|2022-11-10 13:50:00|11929.14|11929.14|11892.57|11892.57|11929.14|11929.14|11891.83|11891.83|0
1668088500000|2022-11-10 13:55:00|11889.91|11889.91|11889.51|11889.51|11900.69|11900.69|11873.55|11873.55|0
1668088800000|2022-11-10 14:00:00|11892.17|11892.17|11913.52|11913.52|11923.46|11923.46|11892.17|11892.17|0
1668089100000|2022-11-10 14:05:00|11917.49|11917.49|11927.61|11927.61|11942.26|11942.26|11917.49|11917.49|0
1668089400000|2022-11-10 14:10:00|11933.57|11933.57|11949.84|11949.84|11949.84|11949.84|11926.88|11926.88|0
1668089700000|2022-11-10 14:15:00|11953.82|11953.82|12003.98|12003.98|12005.06|12005.06|11953.82|11953.82|0
1668090000000|2022-11-10 14:20:00|11996.03|11996.03|12034.34|12034.34|12034.34|12034.34|11992.95|11992.95|0
1668090300000|2022-11-10 14:25:00|12036.33|12036.33|12027|12027|12039.25|12039.25|12023.07|12023.07|0
1668090600000|2022-11-10 14:30:00|12025.01|12025.01|12010.7|12010.7|12036.7|12036.7|12010.68|12010.68|0
1668090900000|2022-11-10 14:35:00|12012.69|12012.69|12013.5|12013.5|12020.24|12020.24|12006.43|12006.43|0
1668091200000|2022-11-10 14:40:00|12014.71|12014.71|12012.08|12012.08|12020.04|12020.04|11972.5|11972.5|0
1668091500000|2022-11-10 14:45:00|12008.1|12008.1|12027.82|12027.82|12028.36|12028.36|12003.2|12003.2|0
1668091800000|2022-11-10 14:50:00|12021.86|12021.86|12015.25|12015.25|12021.86|12021.86|11995.94|11995.94|0
1668092100000|2022-11-10 14:55:00|12017.24|12017.24|12076.58|12076.58|12078.03|12078.03|12017.24|12017.24|0
1668092400000|2022-11-10 15:00:00|12080.56|12080.56|12127.52|12127.52|12127.52|12127.52|12080.56|12080.56|0
1668092700000|2022-11-10 15:05:00|12131.5|12131.5|12132.08|12132.08|12141.14|12141.14|12116.77|12116.77|0
1668093000000|2022-11-10 15:10:00|12131.66|12131.66|12144.94|12144.94|12152.75|12152.75|12130.74|12130.74|0
1668093300000|2022-11-10 15:15:00|12144.67|12144.67|12158.77|12158.77|12158.77|12158.77|12140.49|12140.49|0
1668093600000|2022-11-10 15:20:00|12154.79|12154.79|12175.42|12175.42|12184.05|12184.05|12151.3|12151.3|0
1668093900000|2022-11-10 15:25:00|12173.48|12173.48|12174.71|12174.71|12183.78|12183.78|12159.3|12159.3|0
1668094200000|2022-11-10 15:30:00|12179.37|12179.37|12159.84|12159.84|12183.38|12183.38|12159.84|12159.84|0
1668094500000|2022-11-10 15:35:00|12160.38|12160.38|12156.94|12156.94|12168.95|12168.95|12156.94|12156.94|0
1668094800000|2022-11-10 15:40:00|12154.95|12154.95|12161.91|12161.91|12163.9|12163.9|12144.06|12144.06|0
1668095100000|2022-11-10 15:45:00|12159.92|12159.92|12181.85|12181.85|12186.26|12186.26|12159.92|12159.92|0
1668095400000|2022-11-10 15:50:00|12181.44|12181.44|12199.01|12199.01|12200.81|12200.81|12181.44|12181.44|0
1668095700000|2022-11-10 15:55:00|12200.35|12200.35|12192.5|12192.5|12205.85|12205.85|12191.42|12191.42|0
1668096000000|2022-11-10 16:00:00|12192.92|12192.92|12163.87|12163.87|12200.63|12200.63|12163.87|12163.87|0
1668096300000|2022-11-10 16:05:00|12161.88|12161.88|12186.7|12186.7|12190.72|12190.72|12161.88|12161.88|0
1668096600000|2022-11-10 16:10:00|12188.69|12188.69|12198.65|12198.65|12198.65|12198.65|12188.69|12188.69|0
1668096900000|2022-11-10 16:15:00|12199.99|12199.99|12206.4|12206.4|12208|12208|12194.73|12194.73|0
1668097200000|2022-11-10 16:20:00|12204.41|12204.41|12210.12|12210.12|12221.81|12221.81|12203.72|12203.72|0
1668097500000|2022-11-10 16:25:00|12208.13|12208.13|12226.76|12226.76|12228.75|12228.75|12202.25|12202.25|0
1668154500000|2022-11-11 08:15:00|12376.74|12376.74|12355.09|12355.09|12376.74|12376.74|12342.7|12342.7|0
1668154800000|2022-11-11 08:20:00|12356.98|12356.98|12367.61|12367.61|12380.76|12380.76|12310.56|12310.56|0
1668155100000|2022-11-11 08:25:00|12373.58|12373.58|12396.89|12396.89|12396.89|12396.89|12367.43|12367.43|0
1668155400000|2022-11-11 08:30:00|12399.56|12399.56|12360.41|12360.41|12401.55|12401.55|12353.6|12353.6|0
1668155700000|2022-11-11 08:35:00|12359.99|12359.99|12353.38|12353.38|12364.22|12364.22|12340.08|12340.08|0
1668156000000|2022-11-11 08:40:00|12355.37|12355.37|12395.63|12395.63|12395.63|12395.63|12355.37|12355.37|0
1668156300000|2022-11-11 08:45:00|12392.96|12392.96|12392.07|12392.07|12407.06|12407.06|12392.07|12392.07|0
1668156600000|2022-11-11 08:50:00|12390.09|12390.09|12405.88|12405.88|12413.32|12413.32|12384.75|12384.75|0
1668156900000|2022-11-11 08:55:00|12404.55|12404.55|12404.56|12404.56|12412.52|12412.52|12398.48|12398.48|0
1668157200000|2022-11-11 09:00:00|12412.52|12412.52|12419.21|12419.21|12419.7|12419.7|12403.55|12403.55|0
1668157500000|2022-11-11 09:05:00|12417.22|12417.22|12385.96|12385.96|12420.48|12420.48|12385.96|12385.96|0
1668157800000|2022-11-11 09:10:00|12381.98|12381.98|12371.64|12371.64|12382.83|12382.83|12371.64|12371.64|0
1668158100000|2022-11-11 09:15:00|12372.07|12372.07|12365.19|12365.19|12378.46|12378.46|12364.38|12364.38|0
1668158400000|2022-11-11 09:20:00|12366.46|12366.46|12353.6|12353.6|12366.46|12366.46|12334.65|12334.65|0
1668158700000|2022-11-11 09:25:00|12345.65|12345.65|12362.02|12362.02|12362.02|12362.02|12342.74|12342.74|0
1668159000000|2022-11-11 09:30:00|12364.92|12364.92|12362.8|12362.8|12365.75|12365.75|12349.83|12349.83|0
1668159300000|2022-11-11 09:35:00|12360.36|12360.36|12321.1|12321.1|12364.1|12364.1|12316.93|12316.93|0
1668159600000|2022-11-11 09:40:00|12320.25|12320.25|12352.95|12352.95|12352.95|12352.95|12318.27|12318.27|0
1668159900000|2022-11-11 09:45:00|12360.91|12360.91|12379.45|12379.45|12379.45|12379.45|12360.91|12360.91|0
1668160200000|2022-11-11 09:50:00|12375.47|12375.47|12357.25|12357.25|12382.95|12382.95|12357.25|12357.25|0
1668160500000|2022-11-11 09:55:00|12359.37|12359.37|12348.83|12348.83|12359.37|12359.37|12340.62|12340.62|0
1668160800000|2022-11-11 10:00:00|12344.86|12344.86|12344.92|12344.92|12348.88|12348.88|12340.94|12340.94|0
1668161100000|2022-11-11 10:05:00|12342.93|12342.93|12308.58|12308.58|12343.59|12343.59|12307.67|12307.67|0
1668161400000|2022-11-11 10:10:00|12310.57|12310.57|12330.47|12330.47|12330.47|12330.47|12310.57|12310.57|0
1668161700000|2022-11-11 10:15:00|12334.45|12334.45|12328.69|12328.69|12340.94|12340.94|12328.69|12328.69|0
1668162000000|2022-11-11 10:20:00|12330.68|12330.68|12320.03|12320.03|12334.91|12334.91|12320.03|12320.03|0
1668162300000|2022-11-11 10:25:00|12316.06|12316.06|12293.74|12293.74|12316.06|12316.06|12293.74|12293.74|0
1668162600000|2022-11-11 10:30:00|12295.73|12295.73|12306.12|12306.12|12307.92|12307.92|12295.73|12295.73|0
1668162900000|2022-11-11 10:35:00|12307.36|12307.36|12289.31|12289.31|12307.36|12307.36|12284.71|12284.71|0
1668163200000|2022-11-11 10:40:00|12285.33|12285.33|12282.52|12282.52|12287.32|12287.32|12275.81|12275.81|0
1668163500000|2022-11-11 10:45:00|12288.49|12288.49|12276.09|12276.09|12288.49|12288.49|12272.77|12272.77|0
1668163800000|2022-11-11 10:50:00|12270.12|12270.12|12254.18|12254.18|12270.12|12270.12|12252.92|12252.92|0
1668164100000|2022-11-11 10:55:00|12253.57|12253.57|12254.05|12254.05|12258.03|12258.03|12246.72|12246.72|0
1668164400000|2022-11-11 11:00:00|12250.07|12250.07|12238.49|12238.49|12250.07|12250.07|12233.16|12233.16|0
1668164700000|2022-11-11 11:05:00|12242.47|12242.47|12266.24|12266.24|12268.61|12268.61|12242.47|12242.47|0
1668165000000|2022-11-11 11:10:00|12270.22|12270.22|12271.36|12271.36|12271.36|12271.36|12269.37|12269.37|0
1668165300000|2022-11-11 11:15:00|12267.38|12267.38|12260.76|12260.76|12271.36|12271.36|12259.35|12259.35|0
1668165600000|2022-11-11 11:20:00|12260.34|12260.34|12236.91|12236.91|12260.76|12260.76|12236.64|12236.64|0
1668165900000|2022-11-11 11:25:00|12235.58|12235.58|12226.76|12226.76|12236.66|12236.66|12220.14|12220.14|0
1668166200000|2022-11-11 11:30:00|12228.75|12228.75|12228.11|12228.11|12230.53|12230.53|12219.5|12219.5|0
1668166500000|2022-11-11 11:35:00|12232.09|12232.09|12225.95|12225.95|12232.09|12232.09|12225.95|12225.95|0
1668166800000|2022-11-11 11:40:00|12227.94|12227.94|12226.86|12226.86|12232.83|12232.83|12226.86|12226.86|0
1668167100000|2022-11-11 11:45:00|12228.85|12228.85|12220.06|12220.06|12228.85|12228.85|12220.06|12220.06|0
1668167400000|2022-11-11 11:50:00|12222.05|12222.05|12231.46|12231.46|12231.46|12231.46|12219.04|12219.04|0
1668167700000|2022-11-11 11:55:00|12229.47|12229.47|12230.4|12230.4|12231.73|12231.73|12229.06|12229.06|0
1668168000000|2022-11-11 12:00:00|12229.97|12229.97|12244.07|12244.07|12244.07|12244.07|12229.39|12229.39|0
1668168300000|2022-11-11 12:05:00|12244.49|12244.49|12252.18|12252.18|12254.17|12254.17|12242.74|12242.74|0
1668168600000|2022-11-11 12:10:00|12251.76|12251.76|12254.13|12254.13|12254.13|12254.13|12242.53|12242.53|0
1668168900000|2022-11-11 12:15:00|12256.12|12256.12|12260.22|12260.22|12260.22|12260.22|12252.26|12252.26|0
1668169200000|2022-11-11 12:20:00|12261.55|12261.55|12255.37|12255.37|12261.55|12261.55|12251.81|12251.81|0
1668169500000|2022-11-11 12:25:00|12257.36|12257.36|12281.66|12281.66|12282.51|12282.51|12257.36|12257.36|0
1668169800000|2022-11-11 12:30:00|12277.68|12277.68|12268.58|12268.58|12282.49|12282.49|12264.19|12264.19|0
1668170100000|2022-11-11 12:35:00|12270.57|12270.57|12268.31|12268.31|12272.17|12272.17|12266.05|12266.05|0
1668170400000|2022-11-11 12:40:00|12262.34|12262.34|12258.24|12258.24|12262.98|12262.98|12257.02|12257.02|0
1668170700000|2022-11-11 12:45:00|12259.09|12259.09|12278.09|12278.09|12278.09|12278.09|12259.09|12259.09|0
1668171000000|2022-11-11 12:50:00|12279.33|12279.33|12279.68|12279.68|12283.66|12283.66|12274.56|12274.56|0
1668171300000|2022-11-11 12:55:00|12277.85|12277.85|12285.42|12285.42|12285.42|12285.42|12275.86|12275.86|0
1668171600000|2022-11-11 13:00:00|12285|12285|12291.4|12291.4|12291.82|12291.82|12284.57|12284.57|0
1668171900000|2022-11-11 13:05:00|12290.99|12290.99|12300.23|12300.23|12302.22|12302.22|12290.99|12290.99|0
1668172200000|2022-11-11 13:10:00|12304.21|12304.21|12314.58|12314.58|12314.58|12314.58|12304.21|12304.21|0
1668172500000|2022-11-11 13:15:00|12315.12|12315.12|12319.24|12319.24|12324.32|12324.32|12315.12|12315.12|0
1668172800000|2022-11-11 13:20:00|12317.9|12317.9|12302.65|12302.65|12317.9|12317.9|12298.67|12298.67|0
1668173100000|2022-11-11 13:25:00|12300.66|12300.66|12291.4|12291.4|12307.96|12307.96|12291.4|12291.4|0
1668173400000|2022-11-11 13:30:00|12290.79|12290.79|12277.86|12277.86|12290.79|12290.79|12273.66|12273.66|0
1668173700000|2022-11-11 13:35:00|12279.85|12279.85|12280.57|12280.57|12283.17|12283.17|12275.91|12275.91|0
1668174000000|2022-11-11 13:40:00|12278.58|12278.58|12280.6|12280.6|12284.57|12284.57|12278.58|12278.58|0
1668174300000|2022-11-11 13:45:00|12286.56|12286.56|12300.71|12300.71|12305.9|12305.9|12286.56|12286.56|0
1668174600000|2022-11-11 13:50:00|12298.72|12298.72|12318.43|12318.43|12318.43|12318.43|12295.4|12295.4|0
1668174900000|2022-11-11 13:55:00|12314.46|12314.46|12327.52|12327.52|12327.52|12327.52|12310.48|12310.48|0
1668175200000|2022-11-11 14:00:00|12325.53|12325.53|12325.53|12325.53|12328.2|12328.2|12319.53|12319.53|0
1668175500000|2022-11-11 14:05:00|12327.51|12327.51|12335.24|12335.24|12336.05|12336.05|12327.51|12327.51|0
1668175800000|2022-11-11 14:10:00|12339.22|12339.22|12332.87|12332.87|12340.66|12340.66|12328.89|12328.89|0
1668176100000|2022-11-11 14:15:00|12330.88|12330.88|12310.99|12310.99|12330.88|12330.88|12310.99|12310.99|0
1668176400000|2022-11-11 14:20:00|12312.98|12312.98|12316.35|12316.35|12319.87|12319.87|12312.98|12312.98|0
1668176700000|2022-11-11 14:25:00|12316.89|12316.89|12316.73|12316.73|12323.9|12323.9|12310.9|12310.9|0
1668177000000|2022-11-11 14:30:00|12318.72|12318.72|12337.11|12337.11|12337.11|12337.11|12318.72|12318.72|0
1668177300000|2022-11-11 14:35:00|12333.13|12333.13|12319.94|12319.94|12333.13|12333.13|12310.51|12310.51|0
1668177600000|2022-11-11 14:40:00|12317.95|12317.95|12327.07|12327.07|12338.45|12338.45|12317.34|12317.34|0
1668177900000|2022-11-11 14:45:00|12331.05|12331.05|12353.77|12353.77|12353.77|12353.77|12331.05|12331.05|0
1668178200000|2022-11-11 14:50:00|12354.99|12354.99|12391.24|12391.24|12393.18|12393.18|12352.64|12352.64|0
1668178500000|2022-11-11 14:55:00|12389.9|12389.9|12378.7|12378.7|12394.18|12394.18|12377|12377|0
1668178800000|2022-11-11 15:00:00|12376.03|12376.03|12371.23|12371.23|12376.03|12376.03|12349.26|12349.26|0
1668179100000|2022-11-11 15:05:00|12372.57|12372.57|12378.97|12378.97|12388.68|12388.68|12370.58|12370.58|0
1668179400000|2022-11-11 15:10:00|12376.98|12376.98|12399.82|12399.82|12402.64|12402.64|12374.99|12374.99|0
1668179700000|2022-11-11 15:15:00|12397.83|12397.83|12405.31|12405.31|12407.61|12407.61|12397.83|12397.83|0
1668180000000|2022-11-11 15:20:00|12405.92|12405.92|12418.89|12418.89|12421.44|12421.44|12405.92|12405.92|0
1668180300000|2022-11-11 15:25:00|12417.81|12417.81|12408.02|12408.02|12424.78|12424.78|12408.02|12408.02|0
1668180600000|2022-11-11 15:30:00|12409.36|12409.36|12389.91|12389.91|12413.4|12413.4|12381.95|12381.95|0
1668180900000|2022-11-11 15:35:00|12391.9|12391.9|12378.27|12378.27|12391.9|12391.9|12369.36|12369.36|0
1668181200000|2022-11-11 15:40:00|12380.26|12380.26|12363.69|12363.69|12381.88|12381.88|12357.78|12357.78|0
1668181500000|2022-11-11 15:45:00|12365.04|12365.04|12375.68|12375.68|12378.49|12378.49|12363.05|12363.05|0
1668181800000|2022-11-11 15:50:00|12377.66|12377.66|12369.26|12369.26|12378.19|12378.19|12369.02|12369.02|0
1668182100000|2022-11-11 15:55:00|12367.93|12367.93|12353.75|12353.75|12367.93|12367.93|12352.07|12352.07|0
1668182400000|2022-11-11 16:00:00|12354.16|12354.16|12358.92|12358.92|12370.35|12370.35|12354.16|12354.16|0
1668182700000|2022-11-11 16:05:00|12360.14|12360.14|12354.2|12354.2|12365.95|12365.95|12352.07|12352.07|0
1668183000000|2022-11-11 16:10:00|12355.05|12355.05|12353.93|12353.93|12355.55|12355.55|12344.83|12344.83|0
1668183300000|2022-11-11 16:15:00|12353.51|12353.51|12350.97|12350.97|12353.51|12353.51|12347.84|12347.84|0
1668183600000|2022-11-11 16:20:00|12354.95|12354.95|12357.48|12357.48|12366.62|12366.62|12353.57|12353.57|0
1668183900000|2022-11-11 16:25:00|12357.05|12357.05|12364.04|12364.04|12370.62|12370.62|12351.64|12351.64|0
1668413700000|2022-11-14 08:15:00|12422.16|12422.16|12479.14|12479.14|12479.14|12479.14|12398.75|12398.75|0
1668414000000|2022-11-14 08:20:00|12481.57|12481.57|12505.75|12505.75|12521.33|12521.33|12481.57|12481.57|0
1668414300000|2022-11-14 08:25:00|12501.77|12501.77|12480.84|12480.84|12502.85|12502.85|12480.84|12480.84|0
1668414600000|2022-11-14 08:30:00|12484.82|12484.82|12462.82|12462.82|12494.48|12494.48|12460.83|12460.83|0
1668414900000|2022-11-14 08:35:00|12457.49|12457.49|12477.68|12477.68|12483.01|12483.01|12452.15|12452.15|0
1668415200000|2022-11-14 08:40:00|12475.69|12475.69|12457.76|12457.76|12475.69|12475.69|12453.78|12453.78|0
1668415500000|2022-11-14 08:45:00|12459.75|12459.75|12452.46|12452.46|12459.75|12459.75|12442.52|12442.52|0
1668415800000|2022-11-14 08:50:00|12466.38|12466.38|12472.87|12472.87|12480.75|12480.75|12466.38|12466.38|0
1668416100000|2022-11-14 08:55:00|12470.88|12470.88|12471.9|12471.9|12474.23|12474.23|12465.22|12465.22|0
1668416400000|2022-11-14 09:00:00|12470.68|12470.68|12465.04|12465.04|12476.24|12476.24|12463.48|12463.48|0
1668416700000|2022-11-14 09:05:00|12463.05|12463.05|12394.95|12394.95|12463.05|12463.05|12394.95|12394.95|0
1668417000000|2022-11-14 09:10:00|12393.05|12393.05|12336.4|12336.4|12395.57|12395.57|12333.97|12333.97|0
1668417300000|2022-11-14 09:15:00|12338.39|12338.39|12349.76|12349.76|12366.1|12366.1|12338.39|12338.39|0
1668417600000|2022-11-14 09:20:00|12343.79|12343.79|12315.21|12315.21|12343.79|12343.79|12312.56|12312.56|0
1668417900000|2022-11-14 09:25:00|12311.23|12311.23|12301.96|12301.96|12311.23|12311.23|12285.29|12285.29|0
1668418200000|2022-11-14 09:30:00|12304.12|12304.12|12291.77|12291.77|12304.12|12304.12|12291.77|12291.77|0
1668418500000|2022-11-14 09:35:00|12295.75|12295.75|12297.2|12297.2|12309.94|12309.94|12294.53|12294.53|0
1668418800000|2022-11-14 09:40:00|12298.28|12298.28|12314.46|12314.46|12314.46|12314.46|12296.29|12296.29|0
1668419100000|2022-11-14 09:45:00|12318.46|12318.46|12321.48|12321.48|12333.44|12333.44|12318.46|12318.46|0
1668419400000|2022-11-14 09:50:00|12313.48|12313.48|12310.11|12310.11|12313.48|12313.48|12307.51|12307.51|0
1668419700000|2022-11-14 09:55:00|12306.1|12306.1|12294.14|12294.14|12307.45|12307.45|12294.14|12294.14|0
1668420000000|2022-11-14 10:00:00|12296.12|12296.12|12297.51|12297.51|12297.51|12297.51|12292.15|12292.15|0
1668420300000|2022-11-14 10:05:00|12296.97|12296.97|12306.41|12306.41|12306.41|12306.41|12296.46|12296.46|0
1668420600000|2022-11-14 10:10:00|12307.22|12307.22|12306.55|12306.55|12314.53|12314.53|12306.55|12306.55|0
1668420900000|2022-11-14 10:15:00|12305.22|12305.22|12293.92|12293.92|12305.22|12305.22|12292.84|12292.84|0
1668421200000|2022-11-14 10:20:00|12294.35|12294.35|12287.91|12287.91|12294.35|12294.35|12285.24|12285.24|0
1668421500000|2022-11-14 10:25:00|12264.04|12264.04|12255.52|12255.52|12266.2|12266.2|12255.52|12255.52|0
1668421800000|2022-11-14 10:30:00|12255.1|12255.1|12251.69|12251.69|12261.91|12261.91|12249.63|12249.63|0
1668422100000|2022-11-14 10:35:00|12245.73|12245.73|12231.97|12231.97|12245.73|12245.73|12231.97|12231.97|0
1668422400000|2022-11-14 10:40:00|12231.16|12231.16|12233.98|12233.98|12237.66|12237.66|12228.36|12228.36|0
1668422700000|2022-11-14 10:45:00|12237.95|12237.95|12222.05|12222.05|12240.02|12240.02|12220.06|12220.06|0
1668423000000|2022-11-14 10:50:00|12220.16|12220.16|12212.55|12212.55|12224.81|12224.81|12212.55|12212.55|0
1668423300000|2022-11-14 10:55:00|12214.54|12214.54|12219.09|12219.09|12221.33|12221.33|12214.27|12214.27|0
1668423600000|2022-11-14 11:00:00|12223.07|12223.07|12212.2|12212.2|12223.07|12223.07|12203.13|12203.13|0
1668423900000|2022-11-14 11:05:00|12208.23|12208.23|12203.13|12203.13|12212.2|12212.2|12202.32|12202.32|0
1668424200000|2022-11-14 11:10:00|12204.46|12204.46|12214.76|12214.76|12214.76|12214.76|12203.13|12203.13|0
1668424500000|2022-11-14 11:15:00|12216.59|12216.59|12245|12245|12245|12245|12216.59|12216.59|0
1668424800000|2022-11-14 11:20:00|12250.96|12250.96|12247.41|12247.41|12254.39|12254.39|12247.41|12247.41|0
1668425100000|2022-11-14 11:25:00|12249.4|12249.4|12249.4|12249.4|12249.4|12249.4|12249.4|12249.4|0
1668425400000|2022-11-14 11:30:00|12245.42|12245.42|12238.3|12238.3|12245.6|12245.6|12237.42|12237.42|0
1668425700000|2022-11-14 11:35:00|12235.63|12235.63|12228.45|12228.45|12235.63|12235.63|12227.11|12227.11|0
1668426000000|2022-11-14 11:40:00|12229.78|12229.78|12221.92|12221.92|12229.78|12229.78|12221.92|12221.92|0
1668426300000|2022-11-14 11:45:00|12221.1|12221.1|12210.67|12210.67|12221.1|12221.1|12210.67|12210.67|0
1668426600000|2022-11-14 11:50:00|12209.84|12209.84|12207.28|12207.28|12209.84|12209.84|12205.06|12205.06|0
1668426900000|2022-11-14 11:55:00|12203.3|12203.3|12193.05|12193.05|12203.3|12203.3|12193.05|12193.05|0
1668427200000|2022-11-14 12:00:00|12191.06|12191.06|12172.72|12172.72|12191.06|12191.06|12161.95|12161.95|0
1668427500000|2022-11-14 12:05:00|12175.38|12175.38|12176.35|12176.35|12182.11|12182.11|12175.38|12175.38|0
1668427800000|2022-11-14 12:10:00|12176.89|12176.89|12205.75|12205.75|12206.29|12206.29|12176.89|12176.89|0
1668428100000|2022-11-14 12:15:00|12206.6|12206.6|12203.83|12203.83|12206.6|12206.6|12199.58|12199.58|0
1668428400000|2022-11-14 12:20:00|12202.5|12202.5|12215.23|12215.23|12215.83|12215.83|12201.16|12201.16|0
1668428700000|2022-11-14 12:25:00|12221.19|12221.19|12227.47|12227.47|12227.47|12227.47|12209.4|12209.4|0
1668429000000|2022-11-14 12:30:00|12229.46|12229.46|12233.07|12233.07|12238.07|12238.07|12229.46|12229.46|0
1668429300000|2022-11-14 12:35:00|12229.1|12229.1|12217.24|12217.24|12230.58|12230.58|12217.24|12217.24|0
1668429600000|2022-11-14 12:40:00|12218.57|12218.57|12213.78|12213.78|12224.81|12224.81|12213.78|12213.78|0
1668429900000|2022-11-14 12:45:00|12217.78|12217.78|12221.61|12221.61|12222.28|12222.28|12217.78|12217.78|0
1668430200000|2022-11-14 12:50:00|12223.27|12223.27|12213.02|12213.02|12223.27|12223.27|12211.26|12211.26|0
1668430500000|2022-11-14 12:55:00|12211.68|12211.68|12207|12207|12211.68|12211.68|12205.46|12205.46|0
1668430800000|2022-11-14 13:00:00|12212.34|12212.34|12193.51|12193.51|12213.89|12213.89|12189.53|12189.53|0
1668431100000|2022-11-14 13:05:00|12193.1|12193.1|12187.29|12187.29|12193.1|12193.1|12184.53|12184.53|0
1668431400000|2022-11-14 13:10:00|12189.96|12189.96|12188.12|12188.12|12189.96|12189.96|12185.96|12185.96|0
1668431700000|2022-11-14 13:15:00|12187.04|12187.04|12210.41|12210.41|12210.41|12210.41|12186.5|12186.5|0
1668432000000|2022-11-14 13:20:00|12208.43|12208.43|12204.47|12204.47|12212.85|12212.85|12202.61|12202.61|0
1668432300000|2022-11-14 13:25:00|12201.8|12201.8|12192.26|12192.26|12201.8|12201.8|12190.27|12190.27|0
1668432600000|2022-11-14 13:30:00|12191.85|12191.85|12182.73|12182.73|12191.85|12191.85|12182.56|12182.56|0
1668432900000|2022-11-14 13:35:00|12180.06|12180.06|12187.15|12187.15|12195.94|12195.94|12180.06|12180.06|0
1668433200000|2022-11-14 13:40:00|12191.15|12191.15|12207.43|12207.43|12207.43|12207.43|12191.15|12191.15|0
1668433500000|2022-11-14 13:45:00|12204.76|12204.76|12202.78|12202.78|12207.43|12207.43|12199.45|12199.45|0
1668433800000|2022-11-14 13:50:00|12203.61|12203.61|12211.51|12211.51|12212.26|12212.26|12200.94|12200.94|0
1668434100000|2022-11-14 13:55:00|12209.52|12209.52|12200.74|12200.74|12211.95|12211.95|12195.45|12195.45|0
1668434400000|2022-11-14 14:00:00|12201.28|12201.28|12227.08|12227.08|12227.08|12227.08|12201.28|12201.28|0
1668434700000|2022-11-14 14:05:00|12225.09|12225.09|12231.93|12231.93|12231.93|12231.93|12224.82|12224.82|0
1668435000000|2022-11-14 14:10:00|12229.94|12229.94|12226.84|12226.84|12236.93|12236.93|12226.84|12226.84|0
1668435300000|2022-11-14 14:15:00|12228.83|12228.83|12224.79|12224.79|12228.83|12228.83|12224.79|12224.79|0
1668435600000|2022-11-14 14:20:00|12228.77|12228.77|12238.6|12238.6|12238.6|12238.6|12227.35|12227.35|0
1668435900000|2022-11-14 14:25:00|12240.59|12240.59|12290.27|12290.27|12290.27|12290.27|12240.59|12240.59|0
1668436200000|2022-11-14 14:30:00|12292.26|12292.26|12268.39|12268.39|12292.26|12292.26|12263.53|12263.53|0
1668436500000|2022-11-14 14:35:00|12264.41|12264.41|12288.92|12288.92|12290.91|12290.91|12263.99|12263.99|0
1668436800000|2022-11-14 14:40:00|12290.91|12290.91|12269.11|12269.11|12290.91|12290.91|12260.23|12260.23|0
1668437100000|2022-11-14 14:45:00|12267.12|12267.12|12267.5|12267.5|12274.54|12274.54|12237.39|12237.39|0
1668437400000|2022-11-14 14:50:00|12273.47|12273.47|12296.57|12296.57|12296.57|12296.57|12272.51|12272.51|0
1668437700000|2022-11-14 14:55:00|12298.56|12298.56|12302.88|12302.88|12307.59|12307.59|12294.27|12294.27|0
1668438000000|2022-11-14 15:00:00|12306.86|12306.86|12327.19|12327.19|12333.16|12333.16|12306.86|12306.86|0
1668438300000|2022-11-14 15:05:00|12327.61|12327.61|12323.79|12323.79|12332.2|12332.2|12323.54|12323.54|0
1668438600000|2022-11-14 15:10:00|12319.82|12319.82|12344.93|12344.93|12344.93|12344.93|12319.82|12319.82|0
1668438900000|2022-11-14 15:15:00|12345.34|12345.34|12365.65|12365.65|12385.93|12385.93|12345.34|12345.34|0
1668439200000|2022-11-14 15:20:00|12365.04|12365.04|12341.16|12341.16|12365.04|12365.04|12335.17|12335.17|0
1668439500000|2022-11-14 15:25:00|12340.35|12340.35|12317.48|12317.48|12340.35|12340.35|12310.85|12310.85|0
1668439800000|2022-11-14 15:30:00|12316.14|12316.14|12312.98|12312.98|12326|12326|12302.85|12302.85|0
1668440100000|2022-11-14 15:35:00|12305.03|12305.03|12303.95|12303.95|12309.01|12309.01|12292.64|12292.64|0
1668440400000|2022-11-14 15:40:00|12305.94|12305.94|12301.14|12301.14|12311.16|12311.16|12293.65|12293.65|0
1668440700000|2022-11-14 15:45:00|12297.14|12297.14|12299.55|12299.55|12307.51|12307.51|12283.36|12283.36|0
1668441000000|2022-11-14 15:50:00|12302.22|12302.22|12310.38|12310.38|12310.38|12310.38|12299.9|12299.9|0
1668441300000|2022-11-14 15:55:00|12314.19|12314.19|12312.38|12312.38|12314.37|12314.37|12308.88|12308.88|0
1668441600000|2022-11-14 16:00:00|12314.37|12314.37|12319.52|12319.52|12319.52|12319.52|12310.45|12310.45|0
1668441900000|2022-11-14 16:05:00|12316.85|12316.85|12296.72|12296.72|12316.85|12316.85|12295.51|12295.51|0
1668442200000|2022-11-14 16:10:00|12294.73|12294.73|12281.55|12281.55|12294.73|12294.73|12281.1|12281.1|0
1668442500000|2022-11-14 16:15:00|12283.54|12283.54|12275.36|12275.36|12283.54|12283.54|12271.24|12271.24|0
1668442800000|2022-11-14 16:20:00|12274.82|12274.82|12280.43|12280.43|12286.77|12286.77|12273.44|12273.44|0
1668443100000|2022-11-14 16:25:00|12282.42|12282.42|12301.31|12301.31|12305.53|12305.53|12281.96|12281.96|0
1668500100000|2022-11-15 08:15:00|12245.52|12245.52|12259.18|12259.18|12259.18|12259.18|12242.72|12242.72|0
1668500400000|2022-11-15 08:20:00|12263.18|12263.18|12256.47|12256.47|12277.23|12277.23|12256.47|12256.47|0
1668500700000|2022-11-15 08:25:00|12260.47|12260.47|12261.64|12261.64|12278.8|12278.8|12247.95|12247.95|0
1668501000000|2022-11-15 08:30:00|12259.48|12259.48|12307.77|12307.77|12309.76|12309.76|12256.23|12256.23|0
1668501300000|2022-11-15 08:35:00|12309.76|12309.76|12283.58|12283.58|12316.64|12316.64|12278.36|12278.36|0
1668501600000|2022-11-15 08:40:00|12282.25|12282.25|12262.99|12262.99|12284.89|12284.89|12262.99|12262.99|0
1668501900000|2022-11-15 08:45:00|12262.38|12262.38|12289.87|12289.87|12297.23|12297.23|12262.38|12262.38|0
1668502200000|2022-11-15 08:50:00|12291.2|12291.2|12282.29|12282.29|12291.74|12291.74|12282.29|12282.29|0
1668502500000|2022-11-15 08:55:00|12288.25|12288.25|12294.27|12294.27|12294.83|12294.83|12288.25|12288.25|0
1668502800000|2022-11-15 09:00:00|12292.38|12292.38|12282.58|12282.58|12292.38|12292.38|12277.52|12277.52|0
1668503100000|2022-11-15 09:05:00|12283.79|12283.79|12253.06|12253.06|12296.55|12296.55|12253.06|12253.06|0
1668503400000|2022-11-15 09:10:00|12255.05|12255.05|12250.64|12250.64|12257.89|12257.89|12247.34|12247.34|0
1668503700000|2022-11-15 09:15:00|12249.79|12249.79|12232.78|12232.78|12250.4|12250.4|12232.78|12232.78|0
1668504000000|2022-11-15 09:20:00|12234.77|12234.77|12230.12|12230.12|12243.94|12243.94|12222.83|12222.83|0
1668504300000|2022-11-15 09:25:00|12232.55|12232.55|12225.69|12225.69|12255.5|12255.5|12221.71|12221.71|0
1668504600000|2022-11-15 09:30:00|12226.3|12226.3|12212.86|12212.86|12226.3|12226.3|12207.55|12207.55|0
1668504900000|2022-11-15 09:35:00|12213.47|12213.47|12214.65|12214.65|12214.65|12214.65|12210.83|12210.83|0
1668505200000|2022-11-15 09:40:00|12218.62|12218.62|12238.21|12238.21|12238.21|12238.21|12214.65|12214.65|0
1668505500000|2022-11-15 09:45:00|12242.19|12242.19|12216.09|12216.09|12244.24|12244.24|12216.09|12216.09|0
1668505800000|2022-11-15 09:50:00|12220.07|12220.07|12233.56|12233.56|12237.95|12237.95|12220.07|12220.07|0
1668506100000|2022-11-15 09:55:00|12235.55|12235.55|12240.09|12240.09|12244.67|12244.67|12235.55|12235.55|0
1668506400000|2022-11-15 10:00:00|12237.93|12237.93|12231.15|12231.15|12240.38|12240.38|12228.87|12228.87|0
1668506700000|2022-11-15 10:05:00|12232.98|12232.98|12294.81|12294.81|12296.14|12296.14|12232.98|12232.98|0
1668507000000|2022-11-15 10:10:00|12288.84|12288.84|12288.82|12288.82|12290.2|12290.2|12284.84|12284.84|0
1668507300000|2022-11-15 10:15:00|12290.09|12290.09|12284.84|12284.84|12293.32|12293.32|12284.84|12284.84|0
1668507600000|2022-11-15 10:20:00|12283.14|12283.14|12285.7|12285.7|12291.67|12291.67|12276.49|12276.49|0
1668507900000|2022-11-15 10:25:00|12281.73|12281.73|12269.21|12269.21|12282.34|12282.34|12268.6|12268.6|0
1668508200000|2022-11-15 10:30:00|12267.22|12267.22|12261.95|12261.95|12269.21|12269.21|12260.62|12260.62|0
1668508500000|2022-11-15 10:35:00|12265.93|12265.93|12256.29|12256.29|12265.93|12265.93|12256.29|12256.29|0
1668508800000|2022-11-15 10:40:00|12257.51|12257.51|12261.3|12261.3|12263.13|12263.13|12256.24|12256.24|0
1668509100000|2022-11-15 10:45:00|12262.52|12262.52|12269.02|12269.02|12270.23|12270.23|12257.18|12257.18|0
1668509400000|2022-11-15 10:50:00|12271|12271|12274.28|12274.28|12278.94|12278.94|12271|12271|0
1668509700000|2022-11-15 10:55:00|12278.28|12278.28|12276.61|12276.61|12279.57|12279.57|12270.79|12270.79|0
1668510000000|2022-11-15 11:00:00|12277.96|12277.96|12275.12|12275.12|12277.96|12277.96|12272.7|12272.7|0
1668510300000|2022-11-15 11:05:00|12279.1|12279.1|12290.77|12290.77|12292.76|12292.76|12278.56|12278.56|0
1668510600000|2022-11-15 11:10:00|12292.76|12292.76|12283.55|12283.55|12304.03|12304.03|12282.06|12282.06|0
1668510900000|2022-11-15 11:15:00|12281.12|12281.12|12271.21|12271.21|12281.12|12281.12|12268.95|12268.95|0
1668511200000|2022-11-15 11:20:00|12273.87|12273.87|12257.76|12257.76|12274.9|12274.9|12257.76|12257.76|0
1668511500000|2022-11-15 11:25:00|12256.55|12256.55|12256.46|12256.46|12259.63|12259.63|12251.53|12251.53|0
1668511800000|2022-11-15 11:30:00|12258.45|12258.45|12257.79|12257.79|12261.77|12261.77|12253.81|12253.81|0
1668512100000|2022-11-15 11:35:00|12257.25|12257.25|12260.6|12260.6|12263.87|12263.87|12255.87|12255.87|0
1668512400000|2022-11-15 11:40:00|12259.26|12259.26|12248.24|12248.24|12259.26|12259.26|12248.24|12248.24|0
1668512700000|2022-11-15 11:45:00|12246.25|12246.25|12231.08|12231.08|12246.25|12246.25|12219.31|12219.31|0
1668513000000|2022-11-15 11:50:00|12231.49|12231.49|12229.29|12229.29|12231.49|12231.49|12224.59|12224.59|0
1668513300000|2022-11-15 11:55:00|12231.28|12231.28|12230.58|12230.58|12231.28|12231.28|12224.61|12224.61|0
1668513600000|2022-11-15 12:00:00|12229.73|12229.73|12227.74|12227.74|12235.54|12235.54|12216.88|12216.88|0
1668513900000|2022-11-15 12:05:00|12228.57|12228.57|12213.78|12213.78|12230.4|12230.4|12211.79|12211.79|0
1668514200000|2022-11-15 12:10:00|12215.06|12215.06|12222.9|12222.9|12224.23|12224.23|12215.06|12215.06|0
1668514500000|2022-11-15 12:15:00|12221.56|12221.56|12220.56|12220.56|12226.39|12226.39|12214.45|12214.45|0
1668514800000|2022-11-15 12:20:00|12219.23|12219.23|12239.12|12239.12|12239.12|12239.12|12219.23|12219.23|0
1668515100000|2022-11-15 12:25:00|12241.79|12241.79|12235.87|12235.87|12241.79|12241.79|12234.49|12234.49|0
1668515400000|2022-11-15 12:30:00|12234.53|12234.53|12215.59|12215.59|12234.53|12234.53|12214.26|12214.26|0
1668515700000|2022-11-15 12:35:00|12213.77|12213.77|12216.02|12216.02|12218.12|12218.12|12213.77|12213.77|0
1668516000000|2022-11-15 12:40:00|12218|12218|12223.13|12223.13|12223.13|12223.13|12218|12218|0
1668516300000|2022-11-15 12:45:00|12222.59|12222.59|12210.18|12210.18|12226.51|12226.51|12210.18|12210.18|0
1668516600000|2022-11-15 12:50:00|12208.85|12208.85|12221.21|12221.21|12221.21|12221.21|12193.84|12193.84|0
1668516900000|2022-11-15 12:55:00|12218.54|12218.54|12221.09|12221.09|12221.09|12221.09|12215.87|12215.87|0
1668517200000|2022-11-15 13:00:00|12221.7|12221.7|12218.15|12218.15|12225.98|12225.98|12208.11|12208.11|0
1668517500000|2022-11-15 13:05:00|12220.14|12220.14|12229.4|12229.4|12229.4|12229.4|12220.14|12220.14|0
1668517800000|2022-11-15 13:10:00|12231.39|12231.39|12231.76|12231.76|12235.37|12235.37|12229.4|12229.4|0
1668518100000|2022-11-15 13:15:00|12229.77|12229.77|12228.69|12228.69|12230.98|12230.98|12225.18|12225.18|0
1668518400000|2022-11-15 13:20:00|12230.02|12230.02|12201.91|12201.91|12231.24|12231.24|12201.3|12201.3|0
1668518700000|2022-11-15 13:25:00|12199.92|12199.92|12196.15|12196.15|12199.92|12199.92|12196.15|12196.15|0
1668519000000|2022-11-15 13:30:00|12194.16|12194.16|12313.15|12313.15|12314.53|12314.53|12192.83|12192.83|0
1668519300000|2022-11-15 13:35:00|12305.2|12305.2|12273.42|12273.42|12305.2|12305.2|12269.26|12269.26|0
1668519600000|2022-11-15 13:40:00|12272.09|12272.09|12208.91|12208.91|12272.09|12272.09|12208.91|12208.91|0
1668519900000|2022-11-15 13:45:00|12191.01|12191.01|12203.45|12203.45|12207.43|12207.43|12180.1|12180.1|0
1668520200000|2022-11-15 13:50:00|12207.43|12207.43|12203.59|12203.59|12215.59|12215.59|12191.8|12191.8|0
1668520500000|2022-11-15 13:55:00|12207.57|12207.57|12224.84|12224.84|12224.84|12224.84|12206.49|12206.49|0
1668520800000|2022-11-15 14:00:00|12222.72|12222.72|12227.28|12227.28|12246.39|12246.39|12222.72|12222.72|0
1668521100000|2022-11-15 14:05:00|12225.3|12225.3|12226.41|12226.41|12229.12|12229.12|12210.83|12210.83|0
1668521400000|2022-11-15 14:10:00|12225.6|12225.6|12224.3|12224.3|12233.31|12233.31|12224.3|12224.3|0
1668521700000|2022-11-15 14:15:00|12224.69|12224.69|12218.65|12218.65|12233.34|12233.34|12218.57|12218.57|0
1668522000000|2022-11-15 14:20:00|12216.66|12216.66|12198.88|12198.88|12220.59|12220.59|12198.88|12198.88|0
1668522300000|2022-11-15 14:25:00|12194.9|12194.9|12187.67|12187.67|12194.9|12194.9|12184.47|12184.47|0
1668522600000|2022-11-15 14:30:00|12189.66|12189.66|12144.02|12144.02|12198.3|12198.3|12144.02|12144.02|0
1668522900000|2022-11-15 14:35:00|12146.01|12146.01|12129.84|12129.84|12148.99|12148.99|12125.94|12125.94|0
1668523200000|2022-11-15 14:40:00|12133.82|12133.82|12134.75|12134.75|12137.01|12137.01|12125.64|12125.64|0
1668523500000|2022-11-15 14:45:00|12132.76|12132.76|12095.86|12095.86|12140.75|12140.75|12095.32|12095.32|0
1668523800000|2022-11-15 14:50:00|12097.85|12097.85|12088.05|12088.05|12100.52|12100.52|12087.74|12087.74|0
1668524100000|2022-11-15 14:55:00|12088.9|12088.9|12071.42|12071.42|12088.9|12088.9|12071.42|12071.42|0
1668524400000|2022-11-15 15:00:00|12071.01|12071.01|12076.44|12076.44|12077.78|12077.78|12063.87|12063.87|0
1668524700000|2022-11-15 15:05:00|12077.78|12077.78|12067.89|12067.89|12088.23|12088.23|12065.9|12065.9|0
1668525000000|2022-11-15 15:10:00|12069.88|12069.88|12070.65|12070.65|12075.58|12075.58|12052.97|12052.97|0
1668525300000|2022-11-15 15:15:00|12070.23|12070.23|12060.21|12060.21|12074.38|12074.38|12060.21|12060.21|0
1668525600000|2022-11-15 15:20:00|12059.39|12059.39|12072.97|12072.97|12073.48|12073.48|12048.14|12048.14|0
1668525900000|2022-11-15 15:25:00|12072.7|12072.7|12082.59|12082.59|12082.59|12082.59|12071.89|12071.89|0
1668526200000|2022-11-15 15:30:00|12084.58|12084.58|12085.97|12085.97|12087.32|12087.32|12077.35|12077.35|0
1668526500000|2022-11-15 15:35:00|12083.3|12083.3|12089.97|12089.97|12094.92|12094.92|12080.62|12080.62|0
1668526800000|2022-11-15 15:40:00|12088.63|12088.63|12096.19|12096.19|12100.91|12100.91|12079.75|12079.75|0
1668527100000|2022-11-15 15:45:00|12098.18|12098.18|12076.33|12076.33|12100.44|12100.44|12076.33|12076.33|0
1668527400000|2022-11-15 15:50:00|12072.35|12072.35|12090.9|12090.9|12090.9|12090.9|12068.42|12068.42|0
1668527700000|2022-11-15 15:55:00|12091.17|12091.17|12100.46|12100.46|12103.13|12103.13|12089.18|12089.18|0
1668528000000|2022-11-15 16:00:00|12099.13|12099.13|12123.7|12123.7|12127.76|12127.76|12092.63|12092.63|0
1668528300000|2022-11-15 16:05:00|12123.27|12123.27|12130.62|12130.62|12135.48|12135.48|12122.98|12122.98|0
1668528600000|2022-11-15 16:10:00|12131.16|12131.16|12119.35|12119.35|12133.98|12133.98|12119.35|12119.35|0
1668528900000|2022-11-15 16:15:00|12118.93|12118.93|12122.49|12122.49|12128.86|12128.86|12110.76|12110.76|0
1668529200000|2022-11-15 16:20:00|12124.61|12124.61|12125.82|12125.82|12134.22|12134.22|12122.39|12122.39|0
1668529500000|2022-11-15 16:25:00|12126.25|12126.25|12092.16|12092.16|12126.79|12126.79|12092.16|12092.16|0
1668586500000|2022-11-16 08:15:00|12066.77|12066.77|12023.63|12023.63|12082.05|12082.05|12017.17|12017.17|0
1668586800000|2022-11-16 08:20:00|12018.49|12018.49|12016.09|12016.09|12018.63|12018.63|11994.41|11994.41|0
1668587100000|2022-11-16 08:25:00|12021.43|12021.43|12035.6|12035.6|12046.5|12046.5|12021.43|12021.43|0
1668587400000|2022-11-16 08:30:00|12037.73|12037.73|12003.31|12003.31|12037.73|12037.73|11995.96|11995.96|0
1668587700000|2022-11-16 08:35:00|11997.34|11997.34|11966.8|11966.8|11997.34|11997.34|11966.8|11966.8|0
1668588000000|2022-11-16 08:40:00|11968.92|11968.92|11959.37|11959.37|11974.18|11974.18|11952.11|11952.11|0
1668588300000|2022-11-16 08:45:00|11961.81|11961.81|11978.88|11978.88|11978.88|11978.88|11942.71|11942.71|0
1668588600000|2022-11-16 08:50:00|11976.89|11976.89|11982.69|11982.69|11998.91|11998.91|11975.19|11975.19|0
1668588900000|2022-11-16 08:55:00|11984.67|11984.67|11976.95|11976.95|11984.67|11984.67|11971.41|11971.41|0
1668589200000|2022-11-16 09:00:00|11971.61|11971.61|11970.83|11970.83|11972.05|11972.05|11961.96|11961.96|0
1668589500000|2022-11-16 09:05:00|11971.44|11971.44|11987.21|11987.21|11987.48|11987.48|11963.4|11963.4|0
1668589800000|2022-11-16 09:10:00|11989.2|11989.2|12001.42|12001.42|12008.03|12008.03|11988.12|11988.12|0
1668590100000|2022-11-16 09:15:00|12002.5|12002.5|12001.08|12001.08|12004.4|12004.4|11997.08|11997.08|0
1668590400000|2022-11-16 09:20:00|11999.75|11999.75|11983.71|11983.71|11999.75|11999.75|11980.87|11980.87|0
1668590700000|2022-11-16 09:25:00|11982.9|11982.9|11960.51|11960.51|11984.23|11984.23|11948.95|11948.95|0
1668591000000|2022-11-16 09:30:00|11959.9|11959.9|11952.1|11952.1|11959.9|11959.9|11945.37|11945.37|0
1668591300000|2022-11-16 09:35:00|11954.09|11954.09|11977.11|11977.11|11981.94|11981.94|11950.11|11950.11|0
1668591600000|2022-11-16 09:40:00|11975.22|11975.22|11990.09|11990.09|11994.07|11994.07|11975.22|11975.22|0
1668591900000|2022-11-16 09:45:00|11992.08|11992.08|11997.11|11997.11|12003.76|12003.76|11992.08|11992.08|0
1668592200000|2022-11-16 09:50:00|12003.08|12003.08|11989|11989|12006.71|12006.71|11989|11989|0
1668592500000|2022-11-16 09:55:00|11990.82|11990.82|11986.51|11986.51|11996.31|11996.31|11986.29|11986.29|0
1668592800000|2022-11-16 10:00:00|11987.85|11987.85|11975.03|11975.03|11990.59|11990.59|11973.95|11973.95|0
1668593100000|2022-11-16 10:05:00|11977.15|11977.15|11969.1|11969.1|11979.4|11979.4|11965.1|11965.1|0
1668593400000|2022-11-16 10:10:00|11973.1|11973.1|12009.21|12009.21|12009.21|12009.21|11973.1|11973.1|0
1668593700000|2022-11-16 10:15:00|12005.23|12005.23|12001.02|12001.02|12005.23|12005.23|11995.61|11995.61|0
1668594000000|2022-11-16 10:20:00|11997.04|11997.04|11978.43|11978.43|11997.04|11997.04|11978.43|11978.43|0
1668594300000|2022-11-16 10:25:00|11976.61|11976.61|11969.79|11969.79|11982.09|11982.09|11969.79|11969.79|0
1668594600000|2022-11-16 10:30:00|11968.46|11968.46|11964.86|11964.86|11980.86|11980.86|11964.86|11964.86|0
1668594900000|2022-11-16 10:35:00|11966.85|11966.85|11963.6|11963.6|11974.77|11974.77|11960.05|11960.05|0
1668595200000|2022-11-16 10:40:00|11964.41|11964.41|11959.82|11959.82|11967.08|11967.08|11952.04|11952.04|0
1668595500000|2022-11-16 10:45:00|11960.09|11960.09|11964.25|11964.25|11971.69|11971.69|11960.09|11960.09|0
1668595800000|2022-11-16 10:50:00|11966.24|11966.24|11973.54|11973.54|11976.09|11976.09|11966.24|11966.24|0
1668596100000|2022-11-16 10:55:00|11978.88|11978.88|11965.36|11965.36|11978.88|11978.88|11964.82|11964.82|0
1668596400000|2022-11-16 11:00:00|11968.03|11968.03|11970.42|11970.42|11975.08|11975.08|11962.39|11962.39|0
1668596700000|2022-11-16 11:05:00|11968.43|11968.43|11956.77|11956.77|11970.02|11970.02|11956.77|11956.77|0
1668597000000|2022-11-16 11:10:00|11954.78|11954.78|11941.19|11941.19|11960.04|11960.04|11941.19|11941.19|0
1668597300000|2022-11-16 11:15:00|11939.2|11939.2|11950.4|11950.4|11952.52|11952.52|11937.87|11937.87|0
1668597600000|2022-11-16 11:20:00|11953.07|11953.07|11972.46|11972.46|11972.88|11972.88|11953.04|11953.04|0
1668597900000|2022-11-16 11:25:00|11971.12|11971.12|11978.29|11978.29|11982.81|11982.81|11971.12|11971.12|0
1668598200000|2022-11-16 11:30:00|11976.3|11976.3|11961.2|11961.2|11976.3|11976.3|11958.03|11958.03|0
1668598500000|2022-11-16 11:35:00|11959.21|11959.21|11949.99|11949.99|11961.88|11961.88|11943.13|11943.13|0
1668598800000|2022-11-16 11:40:00|11949.58|11949.58|11951.47|11951.47|11951.47|11951.47|11946.13|11946.13|0
1668599100000|2022-11-16 11:45:00|11948.8|11948.8|11957.08|11957.08|11957.69|11957.69|11947.28|11947.28|0
1668599400000|2022-11-16 11:50:00|11955.75|11955.75|11952.42|11952.42|11965.55|11965.55|11952.42|11952.42|0
1668599700000|2022-11-16 11:55:00|11955.09|11955.09|11956.27|11956.27|11959.61|11959.61|11954.41|11954.41|0
1668600000000|2022-11-16 12:00:00|11954.28|11954.28|11955.01|11955.01|11955.34|11955.34|11945.95|11945.95|0
1668600300000|2022-11-16 12:05:00|11953.67|11953.67|11947.05|11947.05|11955.66|11955.66|11947.05|11947.05|0
1668600600000|2022-11-16 12:10:00|11943.07|11943.07|11936.72|11936.72|11943.99|11943.99|11935.34|11935.34|0
1668600900000|2022-11-16 12:15:00|11939.39|11939.39|11934.65|11934.65|11940.61|11940.61|11932.76|11932.76|0
1668601200000|2022-11-16 12:20:00|11936.64|11936.64|11937.12|11937.12|11942.43|11942.43|11936.64|11936.64|0
1668601500000|2022-11-16 12:25:00|11935.9|11935.9|11921.05|11921.05|11936.12|11936.12|11921.05|11921.05|0
1668601800000|2022-11-16 12:30:00|11920.78|11920.78|11933.61|11933.61|11933.61|11933.61|11920.78|11920.78|0
1668602100000|2022-11-16 12:35:00|11936.28|11936.28|11942.93|11942.93|11946.14|11946.14|11936.28|11936.28|0
1668602400000|2022-11-16 12:40:00|11944.92|11944.92|11948.5|11948.5|11951.43|11951.43|11939.59|11939.59|0
1668602700000|2022-11-16 12:45:00|11944.52|11944.52|11939.42|11939.42|11944.52|11944.52|11939.42|11939.42|0
1668603000000|2022-11-16 12:50:00|11937.43|11937.43|11929.43|11929.43|11937.43|11937.43|11928.4|11928.4|0
1668603300000|2022-11-16 12:55:00|11927.61|11927.61|11937.5|11937.5|11937.5|11937.5|11927.61|11927.61|0
1668603600000|2022-11-16 13:00:00|11940.54|11940.54|11923.3|11923.3|11940.54|11940.54|11922.77|11922.77|0
1668603900000|2022-11-16 13:05:00|11924.63|11924.63|11929.96|11929.96|11929.96|11929.96|11920.37|11920.37|0
1668604200000|2022-11-16 13:10:00|11930.57|11930.57|11921.69|11921.69|11931.65|11931.65|11921.69|11921.69|0
1668604500000|2022-11-16 13:15:00|11920.36|11920.36|11932.77|11932.77|11934.74|11934.74|11920.36|11920.36|0
1668604800000|2022-11-16 13:20:00|11933.31|11933.31|11949.54|11949.54|11950.08|11950.08|11933.31|11933.31|0
1668605100000|2022-11-16 13:25:00|11949.27|11949.27|11943.82|11943.82|11949.27|11949.27|11942.02|11942.02|0
1668605400000|2022-11-16 13:30:00|11937.17|11937.17|11934.95|11934.95|11938|11938|11922.56|11922.56|0
1668605700000|2022-11-16 13:35:00|11935.37|11935.37|11951.74|11951.74|11955.93|11955.93|11935.37|11935.37|0
1668606000000|2022-11-16 13:40:00|11950.5|11950.5|11951.26|11951.26|11954.46|11954.46|11950.5|11950.5|0
1668606300000|2022-11-16 13:45:00|11952.47|11952.47|11965.56|11965.56|11965.83|11965.83|11952.47|11952.47|0
1668606600000|2022-11-16 13:50:00|11964.23|11964.23|11929.78|11929.78|11964.23|11964.23|11927.11|11927.11|0
1668606900000|2022-11-16 13:55:00|11931.11|11931.11|11936.25|11936.25|11940.77|11940.77|11928.35|11928.35|0
1668607200000|2022-11-16 14:00:00|11942.22|11942.22|11935.96|11935.96|11945.06|11945.06|11934.02|11934.02|0
1668607500000|2022-11-16 14:05:00|11934.63|11934.63|11944.19|11944.19|11944.19|11944.19|11931.31|11931.31|0
1668607800000|2022-11-16 14:10:00|11943.37|11943.37|11952.93|11952.93|11953.74|11953.74|11943.37|11943.37|0
1668608100000|2022-11-16 14:15:00|11950.94|11950.94|11956.34|11956.34|11962.99|11962.99|11947.57|11947.57|0
1668608400000|2022-11-16 14:20:00|11955.53|11955.53|11939.49|11939.49|11956.86|11956.86|11934.3|11934.3|0
1668608700000|2022-11-16 14:25:00|11937.5|11937.5|11952.7|11952.7|11952.7|11952.7|11937.5|11937.5|0
1668609000000|2022-11-16 14:30:00|11954.69|11954.69|11958.6|11958.6|11965.5|11965.5|11954.36|11954.36|0
1668609300000|2022-11-16 14:35:00|11957.27|11957.27|11960.49|11960.49|11961.03|11961.03|11948.7|11948.7|0
1668609600000|2022-11-16 14:40:00|11964.46|11964.46|11923.39|11923.39|11964.46|11964.46|11923.39|11923.39|0
1668609900000|2022-11-16 14:45:00|11924|11924|11865.94|11865.94|11924.81|11924.81|11865.94|11865.94|0
1668610200000|2022-11-16 14:50:00|11864.7|11864.7|11855.69|11855.69|11864.7|11864.7|11838.72|11838.72|0
1668610500000|2022-11-16 14:55:00|11857.68|11857.68|11878.71|11878.71|11880.9|11880.9|11857.68|11857.68|0
1668610800000|2022-11-16 15:00:00|11880.04|11880.04|11904.9|11904.9|11916.12|11916.12|11880.04|11880.04|0
1668611100000|2022-11-16 15:05:00|11902.23|11902.23|11910.86|11910.86|11920.22|11920.22|11900.9|11900.9|0
1668611400000|2022-11-16 15:10:00|11908.87|11908.87|11898.09|11898.09|11908.87|11908.87|11896.91|11896.91|0
1668611700000|2022-11-16 15:15:00|11897.55|11897.55|11865.19|11865.19|11899.54|11899.54|11865.19|11865.19|0
1668612000000|2022-11-16 15:20:00|11867.18|11867.18|11857.54|11857.54|11867.18|11867.18|11853.42|11853.42|0
1668612300000|2022-11-16 15:25:00|11857.75|11857.75|11856.92|11856.92|11865.91|11865.91|11854.25|11854.25|0
1668612600000|2022-11-16 15:30:00|11854.93|11854.93|11857.98|11857.98|11858.79|11858.79|11850.53|11850.53|0
1668612900000|2022-11-16 15:35:00|11863.95|11863.95|11854.18|11854.18|11872.97|11872.97|11854.18|11854.18|0
1668613200000|2022-11-16 15:40:00|11852.85|11852.85|11842.18|11842.18|11854.04|11854.04|11841.56|11841.56|0
1668613500000|2022-11-16 15:45:00|11840.85|11840.85|11830.57|11830.57|11840.85|11840.85|11829.52|11829.52|0
1668613800000|2022-11-16 15:50:00|11833.24|11833.24|11832.89|11832.89|11843.22|11843.22|11832.89|11832.89|0
1668614100000|2022-11-16 15:55:00|11830.22|11830.22|11824.68|11824.68|11830.22|11830.22|11820.09|11820.09|0
1668614400000|2022-11-16 16:00:00|11824.25|11824.25|11817.7|11817.7|11830.9|11830.9|11817.7|11817.7|0
1668614700000|2022-11-16 16:05:00|11815.71|11815.71|11826.8|11826.8|11837.56|11837.56|11809.81|11809.81|0
1668615000000|2022-11-16 16:10:00|11825.47|11825.47|11836.02|11836.02|11837.36|11837.36|11818.98|11818.98|0
1668615300000|2022-11-16 16:15:00|11836.83|11836.83|11840.16|11840.16|11842.26|11842.26|11832.47|11832.47|0
1668615600000|2022-11-16 16:20:00|11840.98|11840.98|11847.66|11847.66|11849.65|11849.65|11840.98|11840.98|0
1668615900000|2022-11-16 16:25:00|11846.32|11846.32|11828.61|11828.61|11846.32|11846.32|11828.61|11828.61|0
1668672900000|2022-11-17 08:15:00|11924.6|11924.6|11947.14|11947.14|11958.47|11958.47|11924.6|11924.6|0
1668673200000|2022-11-17 08:20:00|11945.15|11945.15|11924.8|11924.8|11945.15|11945.15|11924.8|11924.8|0
1668673500000|2022-11-17 08:25:00|11912.18|11912.18|11887.57|11887.57|11912.18|11912.18|11887.57|11887.57|0
1668673800000|2022-11-17 08:30:00|11888.9|11888.9|11907.39|11907.39|11908.73|11908.73|11882.96|11882.96|0
1668674100000|2022-11-17 08:35:00|11908.73|11908.73|11931.99|11931.99|11933.98|11933.98|11902.73|11902.73|0
1668674400000|2022-11-17 08:40:00|11933.32|11933.32|11883.83|11883.83|11933.86|11933.86|11883.83|11883.83|0
1668674700000|2022-11-17 08:45:00|11886.5|11886.5|11871.89|11871.89|11886.5|11886.5|11870.59|11870.59|0
1668675000000|2022-11-17 08:50:00|11870.68|11870.68|11849.03|11849.03|11870.68|11870.68|11849.03|11849.03|0
1668675300000|2022-11-17 08:55:00|11851.02|11851.02|11850.36|11850.36|11853.69|11853.69|11847.04|11847.04|0
1668675600000|2022-11-17 09:00:00|11849.09|11849.09|11835.8|11835.8|11849.09|11849.09|11834.46|11834.46|0
1668675900000|2022-11-17 09:05:00|11841.76|11841.76|11836.15|11836.15|11847.93|11847.93|11835.67|11835.67|0
1668676200000|2022-11-17 09:10:00|11835.88|11835.88|11812.44|11812.44|11835.88|11835.88|11808.47|11808.47|0
1668676500000|2022-11-17 09:15:00|11816.42|11816.42|11835.31|11835.31|11835.31|11835.31|11816.42|11816.42|0
1668676800000|2022-11-17 09:20:00|11835.58|11835.58|11851.01|11851.01|11853.68|11853.68|11835.58|11835.58|0
1668677100000|2022-11-17 09:25:00|11843.05|11843.05|11842.29|11842.29|11843.31|11843.31|11840.64|11840.64|0
1668677400000|2022-11-17 09:30:00|11850.25|11850.25|11834.77|11834.77|11850.25|11850.25|11830.8|11830.8|0
1668677700000|2022-11-17 09:35:00|11836.11|11836.11|11830.14|11830.14|11836.11|11836.11|11828.81|11828.81|0
1668678000000|2022-11-17 09:40:00|11832.81|11832.81|11835.65|11835.65|11842.53|11842.53|11832.81|11832.81|0
1668678300000|2022-11-17 09:45:00|11837.64|11837.64|11839.02|11839.02|11839.63|11839.63|11837.64|11837.64|0
1668678600000|2022-11-17 09:50:00|11840.35|11840.35|11835.22|11835.22|11840.35|11840.35|11828.65|11828.65|0
1668678900000|2022-11-17 09:55:00|11837.21|11837.21|11841.65|11841.65|11841.65|11841.65|11836.94|11836.94|0
1668679200000|2022-11-17 10:00:00|11843.64|11843.64|11843.11|11843.11|11850.41|11850.41|11843.11|11843.11|0
1668679500000|2022-11-17 10:05:00|11841.78|11841.78|11843.53|11843.53|11844.59|11844.59|11841.78|11841.78|0
1668679800000|2022-11-17 10:10:00|11842.19|11842.19|11853.05|11853.05|11853.05|11853.05|11840.43|11840.43|0
1668680100000|2022-11-17 10:15:00|11855.04|11855.04|11875.76|11875.76|11877.21|11877.21|11851.02|11851.02|0
1668680400000|2022-11-17 10:20:00|11877.59|11877.59|11885.8|11885.8|11885.8|11885.8|11875.17|11875.17|0
1668680700000|2022-11-17 10:25:00|11883.81|11883.81|11895.31|11895.31|11895.31|11895.31|11883.81|11883.81|0
1668681000000|2022-11-17 10:30:00|11892.64|11892.64|11878.18|11878.18|11892.64|11892.64|11878.18|11878.18|0
1668681300000|2022-11-17 10:35:00|11874.2|11874.2|11875.76|11875.76|11876.19|11876.19|11874.2|11874.2|0
1668681600000|2022-11-17 10:40:00|11871.79|11871.79|11869.53|11869.53|11878.14|11878.14|11868.92|11868.92|0
1668681900000|2022-11-17 10:45:00|11868.31|11868.31|11862.08|11862.08|11868.31|11868.31|11861.87|11861.87|0
1668682200000|2022-11-17 10:50:00|11861|11861|11822.41|11822.41|11861|11861|11820.09|11820.09|0
1668682500000|2022-11-17 10:55:00|11824.4|11824.4|11823.79|11823.79|11826.39|11826.39|11823.79|11823.79|0
1668682800000|2022-11-17 11:00:00|11825.78|11825.78|11852.29|11852.29|11852.29|11852.29|11825.78|11825.78|0
1668683100000|2022-11-17 11:05:00|11851.75|11851.75|11851.09|11851.09|11853.08|11853.08|11851.09|11851.09|0
1668683400000|2022-11-17 11:10:00|11851.36|11851.36|11841.03|11841.03|11856.29|11856.29|11841.03|11841.03|0
1668683700000|2022-11-17 11:15:00|11837.03|11837.03|11846.23|11846.23|11852.19|11852.19|11837.03|11837.03|0
1668684000000|2022-11-17 11:20:00|11843.56|11843.56|11850.17|11850.17|11850.17|11850.17|11843.02|11843.02|0
1668684300000|2022-11-17 11:25:00|11852.16|11852.16|11844.44|11844.44|11852.16|11852.16|11844.44|11844.44|0
1668684600000|2022-11-17 11:30:00|11843.83|11843.83|11851.06|11851.06|11855.06|11855.06|11841.84|11841.84|0
1668684900000|2022-11-17 11:35:00|11847.08|11847.08|11828.99|11828.99|11847.08|11847.08|11824.46|11824.46|0
1668685200000|2022-11-17 11:40:00|11830.98|11830.98|11840.27|11840.27|11840.27|11840.27|11830.98|11830.98|0
1668685500000|2022-11-17 11:45:00|11838.28|11838.28|11857.42|11857.42|11857.42|11857.42|11838.28|11838.28|0
1668685800000|2022-11-17 11:50:00|11857.96|11857.96|11876.79|11876.79|11877.87|11877.87|11857.96|11857.96|0
1668686100000|2022-11-17 11:55:00|11871.45|11871.45|11870.2|11870.2|11872.78|11872.78|11868.64|11868.64|0
1668686400000|2022-11-17 12:00:00|11871.03|11871.03|11876.98|11876.98|11880.3|11880.3|11870.38|11870.38|0
1668686700000|2022-11-17 12:05:00|11874.99|11874.99|11862.5|11862.5|11875.53|11875.53|11862.5|11862.5|0
1668687000000|2022-11-17 12:10:00|11861.17|11861.17|11854.66|11854.66|11861.17|11861.17|11854.66|11854.66|0
1668687300000|2022-11-17 12:15:00|11855.99|11855.99|11849.7|11849.7|11859.76|11859.76|11846.49|11846.49|0
1668687600000|2022-11-17 12:20:00|11851.69|11851.69|11853.72|11853.72|11857.05|11857.05|11851.69|11851.69|0
1668687900000|2022-11-17 12:25:00|11855.06|11855.06|11861.26|11861.26|11876.84|11876.84|11855.06|11855.06|0
1668688200000|2022-11-17 12:30:00|11860.99|11860.99|11855.62|11855.62|11861.67|11861.67|11855.62|11855.62|0
1668688500000|2022-11-17 12:35:00|11856.95|11856.95|11844.1|11844.1|11858.29|11858.29|11844.1|11844.1|0
1668688800000|2022-11-17 12:40:00|11846.09|11846.09|11847.3|11847.3|11851.28|11851.28|11846.09|11846.09|0
1668689100000|2022-11-17 12:45:00|11847.84|11847.84|11825.92|11825.92|11848.38|11848.38|11823.52|11823.52|0
1668689400000|2022-11-17 12:50:00|11824.59|11824.59|11832.3|11832.3|11832.3|11832.3|11821.77|11821.77|0
1668689700000|2022-11-17 12:55:00|11834.29|11834.29|11832.75|11832.75|11835.62|11835.62|11832.75|11832.75|0
1668690000000|2022-11-17 13:00:00|11830.76|11830.76|11814.25|11814.25|11830.76|11830.76|11809.21|11809.21|0
1668690300000|2022-11-17 13:05:00|11804.31|11804.31|11797.79|11797.79|11805.64|11805.64|11793.81|11793.81|0
1668690600000|2022-11-17 13:10:00|11793.81|11793.81|11798.86|11798.86|11799.78|11799.78|11793.81|11793.81|0
1668690900000|2022-11-17 13:15:00|11799.67|11799.67|11808.83|11808.83|11817.34|11817.34|11799.43|11799.43|0
1668691200000|2022-11-17 13:20:00|11812.8|11812.8|11809.85|11809.85|11812.8|11812.8|11808.52|11808.52|0
1668691500000|2022-11-17 13:25:00|11811.84|11811.84|11814.8|11814.8|11815.67|11815.67|11811.43|11811.43|0
1668691800000|2022-11-17 13:30:00|11815.63|11815.63|11802.02|11802.02|11819.45|11819.45|11802.02|11802.02|0
1668692100000|2022-11-17 13:35:00|11801.48|11801.48|11782.99|11782.99|11801.48|11801.48|11782.99|11782.99|0
1668692400000|2022-11-17 13:40:00|11784.33|11784.33|11785.57|11785.57|11788.44|11788.44|11774.98|11774.98|0
1668692700000|2022-11-17 13:45:00|11783.58|11783.58|11769.81|11769.81|11783.58|11783.58|11769.81|11769.81|0
1668693000000|2022-11-17 13:50:00|11775.77|11775.77|11770.74|11770.74|11775.77|11775.77|11766.76|11766.76|0
1668693300000|2022-11-17 13:55:00|11774.72|11774.72|11771.49|11771.49|11774.72|11774.72|11766.22|11766.22|0
1668693600000|2022-11-17 14:00:00|11770.95|11770.95|11772.29|11772.29|11773.5|11773.5|11768.92|11768.92|0
1668693900000|2022-11-17 14:05:00|11770.3|11770.3|11768.96|11768.96|11771.68|11771.68|11768.47|11768.47|0
1668694200000|2022-11-17 14:10:00|11774.93|11774.93|11766.9|11766.9|11777.98|11777.98|11766.9|11766.9|0
1668694500000|2022-11-17 14:15:00|11766.09|11766.09|11769.91|11769.91|11769.91|11769.91|11762.12|11762.12|0
1668694800000|2022-11-17 14:20:00|11771.74|11771.74|11767.76|11767.76|11771.74|11771.74|11767.76|11767.76|0
1668695100000|2022-11-17 14:25:00|11763.75|11763.75|11759.51|11759.51|11763.75|11763.75|11759.51|11759.51|0
1668695400000|2022-11-17 14:30:00|11761.5|11761.5|11799.8|11799.8|11802.33|11802.33|11761.5|11761.5|0
1668695700000|2022-11-17 14:35:00|11801.79|11801.79|11772.27|11772.27|11813.26|11813.26|11772.27|11772.27|0
1668696000000|2022-11-17 14:40:00|11770.28|11770.28|11782.29|11782.29|11794.13|11794.13|11764.42|11764.42|0
1668696300000|2022-11-17 14:45:00|11783.14|11783.14|11797.63|11797.63|11797.63|11797.63|11783.14|11783.14|0
1668696600000|2022-11-17 14:50:00|11798.23|11798.23|11785.7|11785.7|11801.54|11801.54|11785.7|11785.7|0
1668696900000|2022-11-17 14:55:00|11785.1|11785.1|11776.28|11776.28|11785.1|11785.1|11773.61|11773.61|0
1668697200000|2022-11-17 15:00:00|11774.29|11774.29|11771.62|11771.62|11774.29|11774.29|11758.08|11758.08|0
1668697500000|2022-11-17 15:05:00|11772.23|11772.23|11778.13|11778.13|11790.5|11790.5|11772.23|11772.23|0
1668697800000|2022-11-17 15:10:00|11780.11|11780.11|11773.08|11773.08|11787.42|11787.42|11771.75|11771.75|0
1668698100000|2022-11-17 15:15:00|11775.07|11775.07|11805.66|11805.66|11805.66|11805.66|11775.07|11775.07|0
1668698400000|2022-11-17 15:20:00|11806.2|11806.2|11794.39|11794.39|11814.96|11814.96|11794.39|11794.39|0
1668698700000|2022-11-17 15:25:00|11796.38|11796.38|11801.71|11801.71|11804.11|11804.11|11796.38|11796.38|0
1668699000000|2022-11-17 15:30:00|11803.04|11803.04|11801.12|11801.12|11807.02|11807.02|11796.86|11796.86|0
1668699300000|2022-11-17 15:35:00|11799.79|11799.79|11790.69|11790.69|11801.12|11801.12|11787.56|11787.56|0
1668699600000|2022-11-17 15:40:00|11792.68|11792.68|11799.55|11799.55|11800.16|11800.16|11790.69|11790.69|0
1668699900000|2022-11-17 15:45:00|11800.89|11800.89|11794.71|11794.71|11802.01|11802.01|11794.71|11794.71|0
1668700200000|2022-11-17 15:50:00|11796.05|11796.05|11796.95|11796.95|11800.35|11800.35|11796.05|11796.05|0
1668700500000|2022-11-17 15:55:00|11795.71|11795.71|11780.62|11780.62|11795.71|11795.71|11777.08|11777.08|0
1668700800000|2022-11-17 16:00:00|11782.61|11782.61|11777|11777|11782.61|11782.61|11777|11777|0
1668701100000|2022-11-17 16:05:00|11778.99|11778.99|11783.65|11783.65|11783.92|11783.92|11778.99|11778.99|0
1668701400000|2022-11-17 16:10:00|11780.98|11780.98|11778.34|11778.34|11780.98|11780.98|11769.7|11769.7|0
1668701700000|2022-11-17 16:15:00|11778.95|11778.95|11785.54|11785.54|11785.59|11785.59|11778.95|11778.95|0
1668702000000|2022-11-17 16:20:00|11784.32|11784.32|11790.95|11790.95|11790.95|11790.95|11782.98|11782.98|0
1668702300000|2022-11-17 16:25:00|11788.96|11788.96|11801.02|11801.02|11805.3|11805.3|11786.5|11786.5|0
1668759300000|2022-11-18 08:15:00|11788.52|11788.52|11778.58|11778.58|11794.49|11794.49|11778.58|11778.58|0
1668759600000|2022-11-18 08:20:00|11772.61|11772.61|11783.86|11783.86|11785.85|11785.85|11772.61|11772.61|0
1668759900000|2022-11-18 08:25:00|11791.82|11791.82|11786.54|11786.54|11800.9|11800.9|11782.76|11782.76|0
1668760200000|2022-11-18 08:30:00|11786|11786|11766.86|11766.86|11786.73|11786.73|11763.1|11763.1|0
1668760500000|2022-11-18 08:35:00|11764.87|11764.87|11754.2|11754.2|11768.93|11768.93|11753.52|11753.52|0
1668760800000|2022-11-18 08:40:00|11753.99|11753.99|11767.91|11767.91|11767.91|11767.91|11752|11752|0
1668761100000|2022-11-18 08:45:00|11768.72|11768.72|11784.92|11784.92|11784.92|11784.92|11768.72|11768.72|0
1668761400000|2022-11-18 08:50:00|11784.65|11784.65|11791.71|11791.71|11791.71|11791.71|11784.65|11784.65|0
1668761700000|2022-11-18 08:55:00|11793.62|11793.62|11786.75|11786.75|11798.68|11798.68|11786.75|11786.75|0
1668762000000|2022-11-18 09:00:00|11788.1|11788.1|11785.47|11785.47|11788.1|11788.1|11782.13|11782.13|0
1668762300000|2022-11-18 09:05:00|11787.46|11787.46|11818.29|11818.29|11818.29|11818.29|11787.46|11787.46|0
1668762600000|2022-11-18 09:10:00|11818.56|11818.56|11829.79|11829.79|11829.79|11829.79|11818.56|11818.56|0
1668762900000|2022-11-18 09:15:00|11831.78|11831.78|11855.11|11855.11|11858.07|11858.07|11829.79|11829.79|0
1668763200000|2022-11-18 09:20:00|11855.38|11855.38|11845.45|11845.45|11866.04|11866.04|11845.45|11845.45|0
1668763500000|2022-11-18 09:25:00|11841.45|11841.45|11840.11|11840.11|11846.08|11846.08|11840.11|11840.11|0
1668763800000|2022-11-18 09:30:00|11844.09|11844.09|11841.38|11841.38|11846.76|11846.76|11841.38|11841.38|0
1668764100000|2022-11-18 09:35:00|11842.23|11842.23|11835.58|11835.58|11842.23|11842.23|11835.58|11835.58|0
1668764400000|2022-11-18 09:40:00|11837.57|11837.57|11835.58|11835.58|11837.57|11837.57|11835.58|11835.58|0
1668764700000|2022-11-18 09:45:00|11827.62|11827.62|11818.7|11818.7|11827.62|11827.62|11817.68|11817.68|0
1668765000000|2022-11-18 09:50:00|11819.55|11819.55|11812.33|11812.33|11819.55|11819.55|11812.33|11812.33|0
1668765300000|2022-11-18 09:55:00|11812.06|11812.06|11810.7|11810.7|11819.36|11819.36|11809.42|11809.42|0
1668765600000|2022-11-18 10:00:00|11809.48|11809.48|11812.5|11812.5|11812.5|11812.5|11803.87|11803.87|0
1668765900000|2022-11-18 10:05:00|11818.47|11818.47|11835.25|11835.25|11835.25|11835.25|11816.82|11816.82|0
1668766200000|2022-11-18 10:10:00|11834.04|11834.04|11836.59|11836.59|11836.59|11836.59|11834.04|11834.04|0
1668766500000|2022-11-18 10:15:00|11837.92|11837.92|11870.49|11870.49|11882.8|11882.8|11837.92|11837.92|0
1668766800000|2022-11-18 10:20:00|11869.64|11869.64|11864.43|11864.43|11882.6|11882.6|11864.43|11864.43|0
1668767100000|2022-11-18 10:25:00|11861.76|11861.76|11870.77|11870.77|11870.77|11870.77|11859.77|11859.77|0
1668767400000|2022-11-18 10:30:00|11864.8|11864.8|11867.69|11867.69|11870.35|11870.35|11864.39|11864.39|0
1668767700000|2022-11-18 10:35:00|11865.02|11865.02|11871.7|11871.7|11873.53|11873.53|11865.02|11865.02|0
1668768000000|2022-11-18 10:40:00|11873.69|11873.69|11875.14|11875.14|11879.66|11879.66|11873.69|11873.69|0
1668768300000|2022-11-18 10:45:00|11875.56|11875.56|11882.37|11882.37|11884.57|11884.57|11874.63|11874.63|0
1668768600000|2022-11-18 10:50:00|11886.35|11886.35|11868.06|11868.06|11886.35|11886.35|11868.06|11868.06|0
1668768900000|2022-11-18 10:55:00|11869.4|11869.4|11872.7|11872.7|11874.04|11874.04|11869.4|11869.4|0
1668769200000|2022-11-18 11:00:00|11870.71|11870.71|11877.58|11877.58|11886.12|11886.12|11870.71|11870.71|0
1668769500000|2022-11-18 11:05:00|11878.43|11878.43|11875.49|11875.49|11892.1|11892.1|11867.77|11867.77|0
1668769800000|2022-11-18 11:10:00|11873.5|11873.5|11870.66|11870.66|11873.5|11873.5|11868.67|11868.67|0
1668770100000|2022-11-18 11:15:00|11872.65|11872.65|11877|11877|11877|11877|11871.34|11871.34|0
1668770400000|2022-11-18 11:20:00|11873.03|11873.03|11881.04|11881.04|11881.04|11881.04|11871.75|11871.75|0
1668770700000|2022-11-18 11:25:00|11879.05|11879.05|11881.45|11881.45|11881.72|11881.72|11873.08|11873.08|0
1668771000000|2022-11-18 11:30:00|11880.12|11880.12|11871.08|11871.08|11885|11885|11871.08|11871.08|0
1668771300000|2022-11-18 11:35:00|11875.06|11875.06|11863.08|11863.08|11877.05|11877.05|11863.08|11863.08|0
1668771600000|2022-11-18 11:40:00|11861.09|11861.09|11855.59|11855.59|11862.79|11862.79|11855.59|11855.59|0
1668771900000|2022-11-18 11:45:00|11853.6|11853.6|11850.76|11850.76|11855.98|11855.98|11850.76|11850.76|0
1668772200000|2022-11-18 11:50:00|11850.22|11850.22|11848.51|11848.51|11851.31|11851.31|11844.53|11844.53|0
1668772500000|2022-11-18 11:55:00|11848.09|11848.09|11845.44|11845.44|11849.44|11849.44|11845.44|11845.44|0
1668772800000|2022-11-18 12:00:00|11844.11|11844.11|11871.21|11871.21|11871.21|11871.21|11832.17|11832.17|0
1668773100000|2022-11-18 12:05:00|11873.2|11873.2|11883.71|11883.71|11883.71|11883.71|11873.2|11873.2|0
1668773400000|2022-11-18 12:10:00|11883.17|11883.17|11882.46|11882.46|11883.17|11883.17|11879.19|11879.19|0
1668773700000|2022-11-18 12:15:00|11882.19|11882.19|11873.5|11873.5|11882.19|11882.19|11873.5|11873.5|0
1668774000000|2022-11-18 12:20:00|11867.53|11867.53|11861.37|11861.37|11868.86|11868.86|11858.7|11858.7|0
1668774300000|2022-11-18 12:25:00|11859.38|11859.38|11839.04|11839.04|11859.49|11859.49|11839.04|11839.04|0
1668774600000|2022-11-18 12:30:00|11838.61|11838.61|11833.93|11833.93|11841.27|11841.27|11832.63|11832.63|0
1668774900000|2022-11-18 12:35:00|11833.32|11833.32|11830.59|11830.59|11833.32|11833.32|11828.6|11828.6|0
1668775200000|2022-11-18 12:40:00|11832.58|11832.58|11820.45|11820.45|11832.58|11832.58|11820.04|11820.04|0
1668775500000|2022-11-18 12:45:00|11822.44|11822.44|11807.3|11807.3|11826.42|11826.42|11807.3|11807.3|0
1668775800000|2022-11-18 12:50:00|11806.69|11806.69|11795.25|11795.25|11806.69|11806.69|11795.25|11795.25|0
1668776100000|2022-11-18 12:55:00|11801.22|11801.22|11810.87|11810.87|11815.46|11815.46|11796.56|11796.56|0
1668776400000|2022-11-18 13:00:00|11814.84|11814.84|11817.64|11817.64|11819.63|11819.63|11814.84|11814.84|0
1668776700000|2022-11-18 13:05:00|11818.49|11818.49|11823.98|11823.98|11826.99|11826.99|11817.04|11817.04|0
1668777000000|2022-11-18 13:10:00|11826.65|11826.65|11812.73|11812.73|11826.65|11826.65|11810.74|11810.74|0
1668777300000|2022-11-18 13:15:00|11816.71|11816.71|11856.38|11856.38|11856.38|11856.38|11810.74|11810.74|0
1668777600000|2022-11-18 13:20:00|11857.66|11857.66|11851.35|11851.35|11857.66|11857.66|11851.35|11851.35|0
1668777900000|2022-11-18 13:25:00|11845.39|11845.39|11865.88|11865.88|11865.88|11865.88|11841.41|11841.41|0
1668778200000|2022-11-18 13:30:00|11866.73|11866.73|11879.69|11879.69|11881.26|11881.26|11866.73|11866.73|0
1668778500000|2022-11-18 13:35:00|11875.71|11875.71|11874.07|11874.07|11875.71|11875.71|11867.56|11867.56|0
1668778800000|2022-11-18 13:40:00|11875.4|11875.4|11868.73|11868.73|11876.74|11876.74|11866.06|11866.06|0
1668779100000|2022-11-18 13:45:00|11867.4|11867.4|11863.77|11863.77|11867.4|11867.4|11842.93|11842.93|0
1668779400000|2022-11-18 13:50:00|11864.19|11864.19|11880.93|11880.93|11880.93|11880.93|11864.19|11864.19|0
1668779700000|2022-11-18 13:55:00|11878.94|11878.94|11885.22|11885.22|11885.83|11885.83|11878.34|11878.34|0
1668780000000|2022-11-18 14:00:00|11889.24|11889.24|11924.07|11924.07|11924.07|11924.07|11889.24|11889.24|0
1668780300000|2022-11-18 14:05:00|11923.8|11923.8|11922.23|11922.23|11927.12|11927.12|11922.23|11922.23|0
1668780600000|2022-11-18 14:10:00|11924.9|11924.9|11922.66|11922.66|11926.89|11926.89|11922.66|11922.66|0
1668780900000|2022-11-18 14:15:00|11921.83|11921.83|11925.06|11925.06|11925.06|11925.06|11919.07|11919.07|0
1668781200000|2022-11-18 14:20:00|11923.73|11923.73|11922.73|11922.73|11928.22|11928.22|11920.74|11920.74|0
1668781500000|2022-11-18 14:25:00|11925.4|11925.4|11925.4|11925.4|11927.39|11927.39|11922.8|11922.8|0
1668781800000|2022-11-18 14:30:00|11926.73|11926.73|11917.71|11917.71|11936.68|11936.68|11915.72|11915.72|0
1668782100000|2022-11-18 14:35:00|11923.68|11923.68|11928.95|11928.95|11945.39|11945.39|11923.68|11923.68|0
1668782400000|2022-11-18 14:40:00|11928.34|11928.34|11922.98|11922.98|11928.95|11928.95|11922.98|11922.98|0
1668782700000|2022-11-18 14:45:00|11924.97|11924.97|11909.3|11909.3|11924.97|11924.97|11908.88|11908.88|0
1668783000000|2022-11-18 14:50:00|11910.15|11910.15|11917.86|11917.86|11917.86|11917.86|11902.83|11902.83|0
1668783300000|2022-11-18 14:55:00|11918.29|11918.29|11896.87|11896.87|11925.32|11925.32|11896.87|11896.87|0
1668783600000|2022-11-18 15:00:00|11895.54|11895.54|11873.98|11873.98|11896.87|11896.87|11871.41|11871.41|0
1668783900000|2022-11-18 15:05:00|11872.9|11872.9|11880.25|11880.25|11880.25|11880.25|11869.84|11869.84|0
1668784200000|2022-11-18 15:10:00|11882.24|11882.24|11907.76|11907.76|11908.03|11908.03|11882.24|11882.24|0
1668784500000|2022-11-18 15:15:00|11910.42|11910.42|11910.8|11910.8|11914.75|11914.75|11907.95|11907.95|0
1668784800000|2022-11-18 15:20:00|11911.07|11911.07|11907.34|11907.34|11912.69|11912.69|11907.34|11907.34|0
1668785100000|2022-11-18 15:25:00|11908.67|11908.67|11911.69|11911.69|11911.69|11911.69|11900.21|11900.21|0
1668785400000|2022-11-18 15:30:00|11912.77|11912.77|11899.77|11899.77|11912.77|11912.77|11899.16|11899.16|0
1668785700000|2022-11-18 15:35:00|11897.78|11897.78|11897.22|11897.22|11899.48|11899.48|11894.55|11894.55|0
1668786000000|2022-11-18 15:40:00|11903.19|11903.19|11909.05|11909.05|11911.54|11911.54|11903.19|11903.19|0
1668786300000|2022-11-18 15:45:00|11907.06|11907.06|11916.35|11916.35|11916.35|11916.35|11901.62|11901.62|0
1668786600000|2022-11-18 15:50:00|11914.36|11914.36|11909.79|11909.79|11914.36|11914.36|11907.07|11907.07|0
1668786900000|2022-11-18 15:55:00|11911.78|11911.78|11883.52|11883.52|11911.78|11911.78|11878.07|11878.07|0
1668787200000|2022-11-18 16:00:00|11884.86|11884.86|11868.02|11868.02|11884.86|11884.86|11864.38|11864.38|0
1668787500000|2022-11-18 16:05:00|11872|11872|11873.32|11873.32|11877.21|11877.21|11872|11872|0
1668787800000|2022-11-18 16:10:00|11871.34|11871.34|11881.87|11881.87|11881.87|11881.87|11866.43|11866.43|0
1668788100000|2022-11-18 16:15:00|11881.26|11881.26|11894.14|11894.14|11894.14|11894.14|11878.12|11878.12|0
1668788400000|2022-11-18 16:20:00|11896.13|11896.13|11893.39|11893.39|11896.4|11896.4|11887.22|11887.22|0
1668788700000|2022-11-18 16:25:00|11896.06|11896.06|11896.43|11896.43|11903|11903|11890.07|11890.07|0
1669018500000|2022-11-21 08:15:00|11821.08|11821.08|11808.89|11808.89|11825.05|11825.05|11798.87|11798.87|0
1669018800000|2022-11-21 08:20:00|11809.49|11809.49|11790.85|11790.85|11812.16|11812.16|11780.95|11780.95|0
1669019100000|2022-11-21 08:25:00|11786.87|11786.87|11780.29|11780.29|11786.87|11786.87|11780.29|11780.29|0
1669019400000|2022-11-21 08:30:00|11774.33|11774.33|11777.39|11777.39|11789.84|11789.84|11774.33|11774.33|0
1669019700000|2022-11-21 08:35:00|11776.04|11776.04|11760.38|11760.38|11776.04|11776.04|11756.42|11756.42|0
1669020000000|2022-11-21 08:40:00|11758.39|11758.39|11733.98|11733.98|11764.35|11764.35|11733.98|11733.98|0
1669020300000|2022-11-21 08:45:00|11726.03|11726.03|11710.38|11710.38|11726.03|11726.03|11710.38|11710.38|0
1669020600000|2022-11-21 08:50:00|11702.42|11702.42|11694.06|11694.06|11703.64|11703.64|11685.63|11685.63|0
1669020900000|2022-11-21 08:55:00|11693.52|11693.52|11717.7|11717.7|11721.57|11721.57|11693.52|11693.52|0
1669021200000|2022-11-21 09:00:00|11719.69|11719.69|11724.95|11724.95|11738.3|11738.3|11719.69|11719.69|0
1669021500000|2022-11-21 09:05:00|11725.78|11725.78|11746.99|11746.99|11746.99|11746.99|11724.54|11724.54|0
1669021800000|2022-11-21 09:10:00|11747.53|11747.53|11761.68|11761.68|11768.47|11768.47|11747.53|11747.53|0
1669022100000|2022-11-21 09:15:00|11765.65|11765.65|11765.54|11765.54|11772.09|11772.09|11755.22|11755.22|0
1669022400000|2022-11-21 09:20:00|11768.09|11768.09|11784.92|11784.92|11789.09|11789.09|11767.07|11767.07|0
1669022700000|2022-11-21 09:25:00|11788.9|11788.9|11799.68|11799.68|11803.5|11803.5|11787.95|11787.95|0
1669023000000|2022-11-21 09:30:00|11799.27|11799.27|11788.92|11788.92|11802.45|11802.45|11787.07|11787.07|0
1669023300000|2022-11-21 09:35:00|11784.94|11784.94|11790.53|11790.53|11795.87|11795.87|11784.94|11784.94|0
1669023600000|2022-11-21 09:40:00|11791.87|11791.87|11794.23|11794.23|11795.85|11795.85|11787.45|11787.45|0
1669023900000|2022-11-21 09:45:00|11795.06|11795.06|11810.28|11810.28|11814.68|11814.68|11794.21|11794.21|0
1669024200000|2022-11-21 09:50:00|11812.27|11812.27|11808.11|11808.11|11826.22|11826.22|11808.11|11808.11|0
1669024500000|2022-11-21 09:55:00|11806.78|11806.78|11791.19|11791.19|11806.78|11806.78|11785.23|11785.23|0
1669024800000|2022-11-21 10:00:00|11790.34|11790.34|11796.06|11796.06|11796.06|11796.06|11785.5|11785.5|0
1669025100000|2022-11-21 10:05:00|11794.07|11794.07|11797.83|11797.83|11800.54|11800.54|11793.24|11793.24|0
1669025400000|2022-11-21 10:10:00|11798.43|11798.43|11794.41|11794.41|11806.55|11806.55|11793.87|11793.87|0
1669025700000|2022-11-21 10:15:00|11793.8|11793.8|11772.95|11772.95|11794.83|11794.83|11772.95|11772.95|0
1669026000000|2022-11-21 10:20:00|11770.28|11770.28|11753.01|11753.01|11770.28|11770.28|11751.44|11751.44|0
1669026300000|2022-11-21 10:25:00|11761.58|11761.58|11750.31|11750.31|11761.58|11761.58|11750.31|11750.31|0
1669026600000|2022-11-21 10:30:00|11750.73|11750.73|11753.58|11753.58|11753.58|11753.58|11743.63|11743.63|0
1669026900000|2022-11-21 10:35:00|11749.6|11749.6|11748.66|11748.66|11751.18|11751.18|11748.5|11748.5|0
1669027200000|2022-11-21 10:40:00|11749.07|11749.07|11733.11|11733.11|11749.48|11749.48|11733.11|11733.11|0
1669027500000|2022-11-21 10:45:00|11731.12|11731.12|11738.93|11738.93|11740.92|11740.92|11724.12|11724.12|0
1669027800000|2022-11-21 10:50:00|11739.47|11739.47|11737.61|11737.61|11742|11742|11733.48|11733.48|0
1669028100000|2022-11-21 10:55:00|11739.6|11739.6|11743.98|11743.98|11748.81|11748.81|11739.6|11739.6|0
1669028400000|2022-11-21 11:00:00|11742.64|11742.64|11747.41|11747.41|11748.02|11748.02|11742.64|11742.64|0
1669028700000|2022-11-21 11:05:00|11747|11747|11751.36|11751.36|11763.59|11763.59|11747|11747|0
1669029000000|2022-11-21 11:10:00|11750.75|11750.75|11750.75|11750.75|11750.75|11750.75|11750.75|11750.75|0
1669029300000|2022-11-21 11:15:00|11752.74|11752.74|11747.19|11747.19|11759.39|11759.39|11747.19|11747.19|0
1669029600000|2022-11-21 11:20:00|11748.52|11748.52|11752.3|11752.3|11753.63|11753.63|11745.05|11745.05|0
1669029900000|2022-11-21 11:25:00|11754.28|11754.28|11771.9|11771.9|11771.9|11771.9|11754.28|11754.28|0
1669030200000|2022-11-21 11:30:00|11769.91|11769.91|11768.75|11768.75|11782.06|11782.06|11767.92|11767.92|0
1669030500000|2022-11-21 11:35:00|11764.77|11764.77|11759.68|11759.68|11764.77|11764.77|11744.99|11744.99|0
1669030800000|2022-11-21 11:40:00|11761.02|11761.02|11766.48|11766.48|11767.06|11767.06|11761.02|11761.02|0
1669031100000|2022-11-21 11:45:00|11768.91|11768.91|11770.37|11770.37|11770.37|11770.37|11768.91|11768.91|0
1669031400000|2022-11-21 11:50:00|11768.38|11768.38|11764.91|11764.91|11769.62|11769.62|11764.1|11764.1|0
1669031700000|2022-11-21 11:55:00|11760.93|11760.93|11753.16|11753.16|11760.93|11760.93|11748.52|11748.52|0
1669032000000|2022-11-21 12:00:00|11757.14|11757.14|11761.12|11761.12|11765.09|11765.09|11753.8|11753.8|0
1669032300000|2022-11-21 12:05:00|11759.78|11759.78|11737.91|11737.91|11760.45|11760.45|11737.06|11737.06|0
1669032600000|2022-11-21 12:10:00|11736.58|11736.58|11733.07|11733.07|11742.57|11742.57|11729.09|11729.09|0
1669032900000|2022-11-21 12:15:00|11734.4|11734.4|11735.84|11735.84|11741.06|11741.06|11734.4|11734.4|0
1669033200000|2022-11-21 12:20:00|11737.84|11737.84|11746.83|11746.83|11746.83|11746.83|11726.76|11726.76|0
1669033500000|2022-11-21 12:25:00|11747.26|11747.26|11737.42|11737.42|11747.26|11747.26|11731.45|11731.45|0
1669033800000|2022-11-21 12:30:00|11739.41|11739.41|11742.1|11742.1|11748.03|11748.03|11739.41|11739.41|0
1669034100000|2022-11-21 12:35:00|11741.25|11741.25|11742.64|11742.64|11743.98|11743.98|11740.65|11740.65|0
1669034400000|2022-11-21 12:40:00|11744.63|11744.63|11750.71|11750.71|11750.71|11750.71|11744.63|11744.63|0
1669034700000|2022-11-21 12:45:00|11750.04|11750.04|11742.61|11742.61|11753.99|11753.99|11741.79|11741.79|0
1669035000000|2022-11-21 12:50:00|11744.6|11744.6|11755.03|11755.03|11755.03|11755.03|11744.6|11744.6|0
1669035300000|2022-11-21 12:55:00|11755.44|11755.44|11759.02|11759.02|11759.43|11759.43|11755.44|11755.44|0
1669035600000|2022-11-21 13:00:00|11759.69|11759.69|11758.01|11758.01|11759.69|11759.69|11757.16|11757.16|0
1669035900000|2022-11-21 13:05:00|11760|11760|11777.96|11777.96|11777.96|11777.96|11760|11760|0
1669036200000|2022-11-21 13:10:00|11777.11|11777.11|11775.79|11775.79|11779.58|11779.58|11775.36|11775.36|0
1669036500000|2022-11-21 13:15:00|11774.45|11774.45|11778.18|11778.18|11782.16|11782.16|11769.95|11769.95|0
1669036800000|2022-11-21 13:20:00|11779.51|11779.51|11789.36|11789.36|11789.36|11789.36|11779.51|11779.51|0
1669037100000|2022-11-21 13:25:00|11789.63|11789.63|11787.11|11787.11|11790.24|11790.24|11786.26|11786.26|0
1669037400000|2022-11-21 13:30:00|11785.78|11785.78|11770.77|11770.77|11785.78|11785.78|11770.08|11770.08|0
1669037700000|2022-11-21 13:35:00|11768.78|11768.78|11771.29|11771.29|11771.29|11771.29|11757.29|11757.29|0
1669038000000|2022-11-21 13:40:00|11772.63|11772.63|11774.7|11774.7|11777.82|11777.82|11769.83|11769.83|0
1669038300000|2022-11-21 13:45:00|11776.69|11776.69|11781.9|11781.9|11785.88|11785.88|11776.69|11776.69|0
1669038600000|2022-11-21 13:50:00|11781.63|11781.63|11783.88|11783.88|11783.88|11783.88|11780.78|11780.78|0
1669038900000|2022-11-21 13:55:00|11784.29|11784.29|11785.81|11785.81|11786.26|11786.26|11783.68|11783.68|0
1669039200000|2022-11-21 14:00:00|11789.79|11789.79|11774.91|11774.91|11789.79|11789.79|11774.91|11774.91|0
1669039500000|2022-11-21 14:05:00|11773.57|11773.57|11769.29|11769.29|11774.91|11774.91|11768.93|11768.93|0
1669039800000|2022-11-21 14:10:00|11768.87|11768.87|11772.44|11772.44|11774.44|11774.44|11766.34|11766.34|0
1669040100000|2022-11-21 14:15:00|11774.43|11774.43|11784.4|11784.4|11789.95|11789.95|11773.35|11773.35|0
1669040400000|2022-11-21 14:20:00|11783.98|11783.98|11802.01|11802.01|11803.73|11803.73|11783.98|11783.98|0
1669040700000|2022-11-21 14:25:00|11802.84|11802.84|11792.79|11792.79|11803.05|11803.05|11792.79|11792.79|0
1669041000000|2022-11-21 14:30:00|11790.8|11790.8|11805.84|11805.84|11822.17|11822.17|11790.8|11790.8|0
1669041300000|2022-11-21 14:35:00|11811.81|11811.81|11817.99|11817.99|11827.49|11827.49|11811.81|11811.81|0
1669041600000|2022-11-21 14:40:00|11818.66|11818.66|11832.05|11832.05|11838.01|11838.01|11814.68|11814.68|0
1669041900000|2022-11-21 14:45:00|11832.47|11832.47|11857.71|11857.71|11875.24|11875.24|11830.25|11830.25|0
1669042200000|2022-11-21 14:50:00|11863.68|11863.68|11873.32|11873.32|11878.19|11878.19|11863.68|11863.68|0
1669042500000|2022-11-21 14:55:00|11874.65|11874.65|11877.25|11877.25|11890.28|11890.28|11874.65|11874.65|0
1669042800000|2022-11-21 15:00:00|11879.24|11879.24|11863.49|11863.49|11882.31|11882.31|11862.65|11862.65|0
1669043100000|2022-11-21 15:05:00|11859.51|11859.51|11870.83|11870.83|11872.82|11872.82|11853.23|11853.23|0
1669043400000|2022-11-21 15:10:00|11870.42|11870.42|11870.12|11870.12|11888.31|11888.31|11867.71|11867.71|0
1669043700000|2022-11-21 15:15:00|11868.13|11868.13|11851.39|11851.39|11872.11|11872.11|11851.39|11851.39|0
1669044000000|2022-11-21 15:20:00|11850.56|11850.56|11827.75|11827.75|11850.56|11850.56|11819.9|11819.9|0
1669044300000|2022-11-21 15:25:00|11828.97|11828.97|11836.04|11836.04|11844.85|11844.85|11828.97|11828.97|0
1669044600000|2022-11-21 15:30:00|11834.05|11834.05|11840.83|11840.83|11847.37|11847.37|11833.51|11833.51|0
1669044900000|2022-11-21 15:35:00|11842.82|11842.82|11846.7|11846.7|11858.79|11858.79|11840.83|11840.83|0
1669045200000|2022-11-21 15:40:00|11846.16|11846.16|11840.58|11840.58|11856.84|11856.84|11840.58|11840.58|0
1669045500000|2022-11-21 15:45:00|11830.64|11830.64|11833.17|11833.17|11842.05|11842.05|11830.62|11830.62|0
1669045800000|2022-11-21 15:50:00|11831.84|11831.84|11837.26|11837.26|11837.26|11837.26|11823.39|11823.39|0
1669046100000|2022-11-21 15:55:00|11838.09|11838.09|11847.08|11847.08|11847.08|11847.08|11838.09|11838.09|0
1669046400000|2022-11-21 16:00:00|11848.43|11848.43|11858.63|11858.63|11859.65|11859.65|11846.44|11846.44|0
1669046700000|2022-11-21 16:05:00|11860.62|11860.62|11867.82|11867.82|11874.58|11874.58|11860.62|11860.62|0
1669047000000|2022-11-21 16:10:00|11866.99|11866.99|11887.76|11887.76|11888.37|11888.37|11866.99|11866.99|0
1669047300000|2022-11-21 16:15:00|11885.78|11885.78|11887.23|11887.23|11898.54|11898.54|11885.78|11885.78|0
1669047600000|2022-11-21 16:20:00|11889.22|11889.22|11889.93|11889.93|11897.26|11897.26|11885.24|11885.24|0
1669047900000|2022-11-21 16:25:00|11890.2|11890.2|11894.12|11894.12|11899.96|11899.96|11885.79|11885.79|0
1669104900000|2022-11-22 08:15:00|11834.27|11834.27|11860.27|11860.27|11860.27|11860.27|11828.3|11828.3|0
1669105200000|2022-11-22 08:20:00|11862.71|11862.71|11838.46|11838.46|11870.71|11870.71|11833.73|11833.73|0
1669105500000|2022-11-22 08:25:00|11837.13|11837.13|11869.36|11869.36|11870.27|11870.27|11836.28|11836.28|0
1669105800000|2022-11-22 08:30:00|11868.03|11868.03|11823.15|11823.15|11868.03|11868.03|11808.67|11808.67|0
1669106100000|2022-11-22 08:35:00|11829.12|11829.12|11808.85|11808.85|11833.1|11833.1|11804.3|11804.3|0
1669106400000|2022-11-22 08:40:00|11802.88|11802.88|11772.37|11772.37|11802.88|11802.88|11767.58|11767.58|0
1669106700000|2022-11-22 08:45:00|11770.38|11770.38|11780.23|11780.23|11780.23|11780.23|11768.39|11768.39|0
1669107000000|2022-11-22 08:50:00|11782.22|11782.22|11807.3|11807.3|11807.3|11807.3|11780.23|11780.23|0
1669107300000|2022-11-22 08:55:00|11809.29|11809.29|11825.91|11825.91|11837.87|11837.87|11809.29|11809.29|0
1669107600000|2022-11-22 09:00:00|11827.9|11827.9|11852.33|11852.33|11854.32|11854.32|11827.79|11827.79|0
1669107900000|2022-11-22 09:05:00|11860.28|11860.28|11846.47|11846.47|11862.38|11862.38|11845.98|11845.98|0
1669108200000|2022-11-22 09:10:00|11845.13|11845.13|11830.77|11830.77|11845.13|11845.13|11829.84|11829.84|0
1669108500000|2022-11-22 09:15:00|11834.75|11834.75|11843.45|11843.45|11844.69|11844.69|11834.75|11834.75|0
1669108800000|2022-11-22 09:20:00|11839.47|11839.47|11827.25|11827.25|11843.81|11843.81|11825.92|11825.92|0
1669109100000|2022-11-22 09:25:00|11825.27|11825.27|11823.28|11823.28|11827.25|11827.25|11819.3|11819.3|0
1669109400000|2022-11-22 09:30:00|11824.13|11824.13|11847.17|11847.17|11852.49|11852.49|11824.13|11824.13|0
1669109700000|2022-11-22 09:35:00|11857.12|11857.12|11868.74|11868.74|11869.24|11869.24|11852.72|11852.72|0
1669110000000|2022-11-22 09:40:00|11862.77|11862.77|11874.53|11874.53|11877.35|11877.35|11857.5|11857.5|0
1669110300000|2022-11-22 09:45:00|11875.38|11875.38|11865.72|11865.72|11875.38|11875.38|11864.5|11864.5|0
1669110600000|2022-11-22 09:50:00|11866.13|11866.13|11863.74|11863.74|11867.48|11867.48|11856.67|11856.67|0
1669110900000|2022-11-22 09:55:00|11862.41|11862.41|11840.8|11840.8|11863.09|11863.09|11839.46|11839.46|0
1669111200000|2022-11-22 10:00:00|11842.79|11842.79|11827.87|11827.87|11846.28|11846.28|11825.88|11825.88|0
1669111500000|2022-11-22 10:05:00|11831.85|11831.85|11827.19|11827.19|11833.16|11833.16|11827.19|11827.19|0
1669111800000|2022-11-22 10:10:00|11828.53|11828.53|11830.37|11830.37|11836.34|11836.34|11826.37|11826.37|0
1669112100000|2022-11-22 10:15:00|11834.35|11834.35|11828.36|11828.36|11834.35|11834.35|11828.36|11828.36|0
1669112400000|2022-11-22 10:20:00|11824.38|11824.38|11804.92|11804.92|11824.38|11824.38|11796.92|11796.92|0
1669112700000|2022-11-22 10:25:00|11806.91|11806.91|11805.94|11805.94|11807.33|11807.33|11799.97|11799.97|0
1669113000000|2022-11-22 10:30:00|11803.95|11803.95|11814.14|11814.14|11814.14|11814.14|11800.62|11800.62|0
1669113300000|2022-11-22 10:35:00|11818.12|11818.12|11837.84|11837.84|11837.84|11837.84|11818.12|11818.12|0
1669113600000|2022-11-22 10:40:00|11836.62|11836.62|11836.38|11836.38|11838.61|11838.61|11836.01|11836.01|0
1669113900000|2022-11-22 10:45:00|11832.4|11832.4|11805.39|11805.39|11832.4|11832.4|11805.39|11805.39|0
1669114200000|2022-11-22 10:50:00|11807.38|11807.38|11820.81|11820.81|11824.79|11824.79|11805.39|11805.39|0
1669114500000|2022-11-22 10:55:00|11822.8|11822.8|11809.58|11809.58|11822.8|11822.8|11809.58|11809.58|0
1669114800000|2022-11-22 11:00:00|11813.56|11813.56|11815.46|11815.46|11823.93|11823.93|11813.56|11813.56|0
1669115100000|2022-11-22 11:05:00|11817.45|11817.45|11813.98|11813.98|11818.35|11818.35|11812.38|11812.38|0
1669115400000|2022-11-22 11:10:00|11816.65|11816.65|11786.93|11786.93|11823.43|11823.43|11784.28|11784.28|0
1669115700000|2022-11-22 11:15:00|11785.1|11785.1|11805.05|11805.05|11805.05|11805.05|11773.78|11773.78|0
1669116000000|2022-11-22 11:20:00|11803.06|11803.06|11795.75|11795.75|11803.71|11803.71|11795.48|11795.48|0
1669116300000|2022-11-22 11:25:00|11794.67|11794.67|11792|11792|11797.99|11797.99|11792|11792|0
1669116600000|2022-11-22 11:30:00|11789.84|11789.84|11786.48|11786.48|11789.84|11789.84|11781.16|11781.16|0
1669116900000|2022-11-22 11:35:00|11788.47|11788.47|11770.23|11770.23|11788.47|11788.47|11770.23|11770.23|0
1669117200000|2022-11-22 11:40:00|11768.24|11768.24|11767.87|11767.87|11770.91|11770.91|11767.87|11767.87|0
1669117500000|2022-11-22 11:45:00|11771.85|11771.85|11769.03|11769.03|11773.34|11773.34|11767.41|11767.41|0
1669117800000|2022-11-22 11:50:00|11765.05|11765.05|11766.35|11766.35|11767.09|11767.09|11765.05|11765.05|0
1669118100000|2022-11-22 11:55:00|11765.27|11765.27|11763.4|11763.4|11767.33|11767.33|11762.01|11762.01|0
1669118400000|2022-11-22 12:00:00|11761.41|11761.41|11768.07|11768.07|11768.07|11768.07|11757.27|11757.27|0
1669118700000|2022-11-22 12:05:00|11768.89|11768.89|11769.1|11769.1|11769.17|11769.17|11766.5|11766.5|0
1669119000000|2022-11-22 12:10:00|11769.37|11769.37|11792.39|11792.39|11792.66|11792.66|11769.37|11769.37|0
1669119300000|2022-11-22 12:15:00|11790.4|11790.4|11798.11|11798.11|11798.76|11798.76|11789.59|11789.59|0
1669119600000|2022-11-22 12:20:00|11797.69|11797.69|11795.75|11795.75|11801.67|11801.67|11795.75|11795.75|0
1669119900000|2022-11-22 12:25:00|11796.02|11796.02|11782.32|11782.32|11796.02|11796.02|11780.67|11780.67|0
1669120200000|2022-11-22 12:30:00|11782.86|11782.86|11776.12|11776.12|11782.86|11782.86|11776.12|11776.12|0
1669120500000|2022-11-22 12:35:00|11774.79|11774.79|11774.94|11774.94|11775.76|11775.76|11771.88|11771.88|0
1669120800000|2022-11-22 12:40:00|11777.61|11777.61|11773.63|11773.63|11778.46|11778.46|11773.63|11773.63|0
1669121100000|2022-11-22 12:45:00|11770.35|11770.35|11755.36|11755.36|11771.68|11771.68|11753.37|11753.37|0
1669121400000|2022-11-22 12:50:00|11753.37|11753.37|11756.41|11756.41|11762.26|11762.26|11753.37|11753.37|0
1669121700000|2022-11-22 12:55:00|11754.13|11754.13|11748.41|11748.41|11755.73|11755.73|11745.5|11745.5|0
1669122000000|2022-11-22 13:00:00|11746.42|11746.42|11742.59|11742.59|11747.28|11747.28|11742.59|11742.59|0
1669122300000|2022-11-22 13:05:00|11741.25|11741.25|11744.05|11744.05|11748.84|11748.84|11741.25|11741.25|0
1669122600000|2022-11-22 13:10:00|11745.39|11745.39|11746.37|11746.37|11747.97|11747.97|11744.05|11744.05|0
1669122900000|2022-11-22 13:15:00|11746.98|11746.98|11758.23|11758.23|11759|11759|11743.07|11743.07|0
1669123200000|2022-11-22 13:20:00|11757.69|11757.69|11758.75|11758.75|11760.74|11760.74|11757.42|11757.42|0
1669123500000|2022-11-22 13:25:00|11760.1|11760.1|11760.04|11760.04|11763.04|11763.04|11760.04|11760.04|0
1669123800000|2022-11-22 13:30:00|11766|11766|11769.35|11769.35|11771.39|11771.39|11766|11766|0
1669124100000|2022-11-22 13:35:00|11768.01|11768.01|11765.95|11765.95|11771|11771|11765.95|11765.95|0
1669124400000|2022-11-22 13:40:00|11761.97|11761.97|11764.24|11764.24|11767.93|11767.93|11761.97|11761.97|0
1669124700000|2022-11-22 13:45:00|11763.42|11763.42|11772.25|11772.25|11778.2|11778.2|11762.59|11762.59|0
1669125000000|2022-11-22 13:50:00|11773.58|11773.58|11772.5|11772.5|11776.06|11776.06|11772.08|11772.08|0
1669125300000|2022-11-22 13:55:00|11771.89|11771.89|11774.77|11774.77|11776.52|11776.52|11770.55|11770.55|0
1669125600000|2022-11-22 14:00:00|11772.78|11772.78|11770.79|11770.79|11772.78|11772.78|11770.25|11770.25|0
1669125900000|2022-11-22 14:05:00|11772.78|11772.78|11794.72|11794.72|11801.91|11801.91|11772.78|11772.78|0
1669126200000|2022-11-22 14:10:00|11792.73|11792.73|11792.59|11792.59|11795.26|11795.26|11790.75|11790.75|0
1669126500000|2022-11-22 14:15:00|11788.62|11788.62|11787.64|11787.64|11788.62|11788.62|11780.15|11780.15|0
1669126800000|2022-11-22 14:20:00|11784.98|11784.98|11796.54|11796.54|11796.6|11796.6|11784.98|11784.98|0
1669127100000|2022-11-22 14:25:00|11798.53|11798.53|11815.52|11815.52|11818.81|11818.81|11796.4|11796.4|0
1669127400000|2022-11-22 14:30:00|11817.92|11817.92|11838.38|11838.38|11846.44|11846.44|11817.92|11817.92|0
1669127700000|2022-11-22 14:35:00|11836.39|11836.39|11824.36|11824.36|11852.77|11852.77|11824.36|11824.36|0
1669128000000|2022-11-22 14:40:00|11821.69|11821.69|11833.65|11833.65|11833.65|11833.65|11813.38|11813.38|0
1669128300000|2022-11-22 14:45:00|11831.66|11831.66|11858.09|11858.09|11858.09|11858.09|11830.74|11830.74|0
1669128600000|2022-11-22 14:50:00|11856.11|11856.11|11849.6|11849.6|11860.08|11860.08|11849.6|11849.6|0
1669128900000|2022-11-22 14:55:00|11850.93|11850.93|11846.12|11846.12|11858.89|11858.89|11843.87|11843.87|0
1669129200000|2022-11-22 15:00:00|11843.45|11843.45|11884.29|11884.29|11887.66|11887.66|11842.11|11842.11|0
1669129500000|2022-11-22 15:05:00|11886.27|11886.27|11882.95|11882.95|11895.55|11895.55|11880.28|11880.28|0
1669129800000|2022-11-22 15:10:00|11883.38|11883.38|11906.73|11906.73|11906.73|11906.73|11872.92|11872.92|0
1669130100000|2022-11-22 15:15:00|11908.06|11908.06|11890.01|11890.01|11916.04|11916.04|11885.88|11885.88|0
1669130400000|2022-11-22 15:20:00|11888.68|11888.68|11890.77|11890.77|11892.65|11892.65|11882.03|11882.03|0
1669130700000|2022-11-22 15:25:00|11891.37|11891.37|11900.55|11900.55|11908.23|11908.23|11891.37|11891.37|0
1669131000000|2022-11-22 15:30:00|11902.54|11902.54|11905.33|11905.33|11911.24|11911.24|11898.86|11898.86|0
1669131300000|2022-11-22 15:35:00|11903.34|11903.34|11900.88|11900.88|11907.32|11907.32|11899.55|11899.55|0
1669131600000|2022-11-22 15:40:00|11896.88|11896.88|11899.22|11899.22|11899.22|11899.22|11894.54|11894.54|0
1669131900000|2022-11-22 15:45:00|11895.24|11895.24|11910.21|11910.21|11915.61|11915.61|11893.25|11893.25|0
1669132200000|2022-11-22 15:50:00|11914.18|11914.18|11905.77|11905.77|11915.4|11915.4|11899.8|11899.8|0
1669132500000|2022-11-22 15:55:00|11906.31|11906.31|11900.94|11900.94|11921.83|11921.83|11900.94|11900.94|0
1669132800000|2022-11-22 16:00:00|11900.67|11900.67|11900.38|11900.38|11902|11902|11887.72|11887.72|0
1669133100000|2022-11-22 16:05:00|11899.05|11899.05|11903.23|11903.23|11909.89|11909.89|11896.69|11896.69|0
1669133400000|2022-11-22 16:10:00|11905.9|11905.9|11905|11905|11905.9|11905.9|11898.3|11898.3|0
1669133700000|2022-11-22 16:15:00|11904.39|11904.39|11893.32|11893.32|11904.39|11904.39|11890.65|11890.65|0
1669134000000|2022-11-22 16:20:00|11891.99|11891.99|11889.09|11889.09|11891.99|11891.99|11879.64|11879.64|0
1669134300000|2022-11-22 16:25:00|11891.08|11891.08|11891.62|11891.62|11893.95|11893.95|11885.56|11885.56|0
1669191300000|2022-11-23 08:15:00|11684.19|11684.19|11626.09|11626.09|11706.26|11706.26|11586.73|11586.73|0
1669191600000|2022-11-23 08:20:00|11624.76|11624.76|11719.4|11719.4|11719.4|11719.4|11616.39|11616.39|0
1669191900000|2022-11-23 08:25:00|11712.73|11712.73|11673.7|11673.7|11735.05|11735.05|11673.7|11673.7|0
1669192200000|2022-11-23 08:30:00|11673.03|11673.03|11615.84|11615.84|11673.03|11673.03|11590.63|11590.63|0
1669192500000|2022-11-23 08:35:00|11647.86|11647.86|11595.14|11595.14|11678.43|11678.43|11595.14|11595.14|0
1669192800000|2022-11-23 08:40:00|11604.48|11604.48|11619.62|11619.62|11634.06|11634.06|11583.79|11583.79|0
1669193100000|2022-11-23 08:45:00|11623.6|11623.6|11618.77|11618.77|11643.19|11643.19|11612.93|11612.93|0
1669193400000|2022-11-23 08:50:00|11618.36|11618.36|11650.43|11650.43|11650.43|11650.43|11617.53|11617.53|0
1669193700000|2022-11-23 08:55:00|11642.43|11642.43|11689.5|11689.5|11728.15|11728.15|11642.43|11642.43|0
1669194000000|2022-11-23 09:00:00|11684.83|11684.83|11659.59|11659.59|11689.58|11689.58|11657.6|11657.6|0
1669194300000|2022-11-23 09:05:00|11669.54|11669.54|11675.08|11675.08|11690.62|11690.62|11657.79|11657.79|0
1669194600000|2022-11-23 09:10:00|11675.68|11675.68|11728.93|11728.93|11733.76|11733.76|11671.71|11671.71|0
1669194900000|2022-11-23 09:15:00|11726.94|11726.94|11727.26|11727.26|11736.87|11736.87|11724.96|11724.96|0
1669195200000|2022-11-23 09:20:00|11731.26|11731.26|11728.58|11728.58|11750.66|11750.66|11728.58|11728.58|0
1669195500000|2022-11-23 09:25:00|11728.85|11728.85|11735.87|11735.87|11751.56|11751.56|11728.85|11728.85|0
1669195800000|2022-11-23 09:30:00|11735.46|11735.46|11764.07|11764.07|11764.07|11764.07|11729|11729|0
1669196100000|2022-11-23 09:35:00|11763.25|11763.25|11754.1|11754.1|11763.25|11763.25|11709.52|11709.52|0
1669196400000|2022-11-23 09:40:00|11754.64|11754.64|11773.67|11773.67|11781.7|11781.7|11748.2|11748.2|0
1669196700000|2022-11-23 09:45:00|11778.63|11778.63|11784.04|11784.04|11784.04|11784.04|11769.89|11769.89|0
1669197000000|2022-11-23 09:50:00|11791.38|11791.38|11803.78|11803.78|11807.47|11807.47|11791.38|11791.38|0
1669197300000|2022-11-23 09:55:00|11809.79|11809.79|11836.97|11836.97|11851.5|11851.5|11808.46|11808.46|0
1669197600000|2022-11-23 10:00:00|11840.95|11840.95|11844.7|11844.7|11852.93|11852.93|11836.97|11836.97|0
1669197900000|2022-11-23 10:05:00|11842.71|11842.71|11836.35|11836.35|11849.7|11849.7|11836.35|11836.35|0
1669198200000|2022-11-23 10:10:00|11828.4|11828.4|11835.36|11835.36|11844.41|11844.41|11828.4|11828.4|0
1669198500000|2022-11-23 10:15:00|11834.95|11834.95|11823.43|11823.43|11834.95|11834.95|11823.43|11823.43|0
1669198800000|2022-11-23 10:20:00|11822.82|11822.82|11832.65|11832.65|11835.48|11835.48|11820.23|11820.23|0
1669199100000|2022-11-23 10:25:00|11832.92|11832.92|11853.19|11853.19|11862.52|11862.52|11827.66|11827.66|0
1669199400000|2022-11-23 10:30:00|11857.17|11857.17|11845.67|11845.67|11860.73|11860.73|11843.68|11843.68|0
1669199700000|2022-11-23 10:35:00|11841.69|11841.69|11832.27|11832.27|11847.92|11847.92|11832.27|11832.27|0
1669200000000|2022-11-23 10:40:00|11833.19|11833.19|11821.08|11821.08|11834.11|11834.11|11812.4|11812.4|0
1669200300000|2022-11-23 10:45:00|11819.09|11819.09|11799.43|11799.43|11819.09|11819.09|11791.42|11791.42|0
1669200600000|2022-11-23 10:50:00|11795.45|11795.45|11773.22|11773.22|11802.59|11802.59|11765.26|11765.26|0
1669200900000|2022-11-23 10:55:00|11771.4|11771.4|11756.82|11756.82|11780.42|11780.42|11756.21|11756.21|0
1669201200000|2022-11-23 11:00:00|11764.78|11764.78|11803.06|11803.06|11818.03|11818.03|11764.78|11764.78|0
1669201500000|2022-11-23 11:05:00|11803.6|11803.6|11817.55|11817.55|11820.22|11820.22|11803.6|11803.6|0
1669201800000|2022-11-23 11:10:00|11822.88|11822.88|11830.84|11830.84|11832.17|11832.17|11810.22|11810.22|0
1669202100000|2022-11-23 11:15:00|11828.17|11828.17|11817.49|11817.49|11828.17|11828.17|11816.95|11816.95|0
1669202400000|2022-11-23 11:20:00|11813.51|11813.51|11813.23|11813.23|11814.45|11814.45|11810.17|11810.17|0
1669202700000|2022-11-23 11:25:00|11815.22|11815.22|11826.87|11826.87|11826.87|11826.87|11815.22|11815.22|0
1669203000000|2022-11-23 11:30:00|11830.85|11830.85|11826.87|11826.87|11836.82|11836.82|11826.87|11826.87|0
1669203300000|2022-11-23 11:35:00|11825.54|11825.54|11831.39|11831.39|11833.38|11833.38|11825.54|11825.54|0
1669203600000|2022-11-23 11:40:00|11833.38|11833.38|11832.47|11832.47|11833.38|11833.38|11827.07|11827.07|0
1669203900000|2022-11-23 11:45:00|11826.46|11826.46|11807.58|11807.58|11826.46|11826.46|11805.16|11805.16|0
1669204200000|2022-11-23 11:50:00|11803.6|11803.6|11807.78|11807.78|11807.78|11807.78|11794.59|11794.59|0
1669204500000|2022-11-23 11:55:00|11810.45|11810.45|11832.45|11832.45|11835.79|11835.79|11810.45|11810.45|0
1669204800000|2022-11-23 12:00:00|11833.73|11833.73|11841.78|11841.78|11841.78|11841.78|11829.73|11829.73|0
1669205100000|2022-11-23 12:05:00|11842.61|11842.61|11850.97|11850.97|11852.96|11852.96|11840.62|11840.62|0
1669205400000|2022-11-23 12:10:00|11854.95|11854.95|11849.61|11849.61|11854.95|11854.95|11836.94|11836.94|0
1669205700000|2022-11-23 12:15:00|11852.94|11852.94|11854.56|11854.56|11859.19|11859.19|11852.94|11852.94|0
1669206000000|2022-11-23 12:20:00|11858.54|11858.54|11857.38|11857.38|11861.35|11861.35|11855.39|11855.39|0
1669206300000|2022-11-23 12:25:00|11855.31|11855.31|11858.65|11858.65|11860.01|11860.01|11854.68|11854.68|0
1669206600000|2022-11-23 12:30:00|11856.66|11856.66|11872.95|11872.95|11880.26|11880.26|11854.25|11854.25|0
1669206900000|2022-11-23 12:35:00|11878.91|11878.91|11880.45|11880.45|11887.71|11887.71|11878.58|11878.58|0
1669207200000|2022-11-23 12:40:00|11882.44|11882.44|11900.84|11900.84|11910.41|11910.41|11882.44|11882.44|0
1669207500000|2022-11-23 12:45:00|11898.85|11898.85|11900.84|11900.84|11904.81|11904.81|11898.85|11898.85|0
1669207800000|2022-11-23 12:50:00|11898.85|11898.85|11901.63|11901.63|11901.63|11901.63|11893.51|11893.51|0
1669208100000|2022-11-23 12:55:00|11905.63|11905.63|11909.23|11909.23|11919.52|11919.52|11895.42|11895.42|0
1669208400000|2022-11-23 13:00:00|11911.22|11911.22|11902.84|11902.84|11911.22|11911.22|11900.58|11900.58|0
1669208700000|2022-11-23 13:05:00|11903.44|11903.44|11889.6|11889.6|11903.44|11903.44|11889.53|11889.53|0
1669209000000|2022-11-23 13:10:00|11889.19|11889.19|11868.92|11868.92|11891.18|11891.18|11865.7|11865.7|0
1669209300000|2022-11-23 13:15:00|11871.59|11871.59|11871.59|11871.59|11881.49|11881.49|11869.6|11869.6|0
1669209600000|2022-11-23 13:20:00|11872.83|11872.83|11855.18|11855.18|11872.83|11872.83|11853.19|11853.19|0
1669209900000|2022-11-23 13:25:00|11857.17|11857.17|11844.8|11844.8|11859.16|11859.16|11844.8|11844.8|0
1669210200000|2022-11-23 13:30:00|11842.13|11842.13|11841.9|11841.9|11846.13|11846.13|11831.67|11831.67|0
1669210500000|2022-11-23 13:35:00|11842.32|11842.32|11840.63|11840.63|11848.33|11848.33|11838.34|11838.34|0
1669210800000|2022-11-23 13:40:00|11844.61|11844.61|11827.93|11827.93|11852.57|11852.57|11825.94|11825.94|0
1669211100000|2022-11-23 13:45:00|11821.96|11821.96|11835.17|11835.17|11837.16|11837.16|11819.97|11819.97|0
1669211400000|2022-11-23 13:50:00|11837.23|11837.23|11871.75|11871.75|11871.75|11871.75|11837.23|11837.23|0
1669211700000|2022-11-23 13:55:00|11873.58|11873.58|11894.84|11894.84|11900.86|11900.86|11861.63|11861.63|0
1669212000000|2022-11-23 14:00:00|11898.82|11898.82|11882.3|11882.3|11909.27|11909.27|11881.35|11881.35|0
1669212300000|2022-11-23 14:05:00|11886.28|11886.28|11873.6|11873.6|11892.24|11892.24|11873.6|11873.6|0
1669212600000|2022-11-23 14:10:00|11870.93|11870.93|11861.56|11861.56|11878.88|11878.88|11851.71|11851.71|0
1669212900000|2022-11-23 14:15:00|11857.58|11857.58|11852.08|11852.08|11858.86|11858.86|11850.74|11850.74|0
1669213200000|2022-11-23 14:20:00|11853.41|11853.41|11847.31|11847.31|11855.4|11855.4|11826.21|11826.21|0
1669213500000|2022-11-23 14:25:00|11849.3|11849.3|11828.51|11828.51|11851.31|11851.31|11828.51|11828.51|0
1669213800000|2022-11-23 14:30:00|11834.48|11834.48|11831.11|11831.11|11849.98|11849.98|11813.51|11813.51|0
1669214100000|2022-11-23 14:35:00|11835.09|11835.09|11856.02|11856.02|11859.34|11859.34|11833.1|11833.1|0
1669214400000|2022-11-23 14:40:00|11850.01|11850.01|11846.27|11846.27|11851.06|11851.06|11841.63|11841.63|0
1669214700000|2022-11-23 14:45:00|11850.25|11850.25|11895.88|11895.88|11900.7|11900.7|11849.68|11849.68|0
1669215000000|2022-11-23 14:50:00|11896.49|11896.49|11912|11912|11915.98|11915.98|11892.05|11892.05|0
1669215300000|2022-11-23 14:55:00|11913.99|11913.99|11920.07|11920.07|11925.08|11925.08|11913.42|11913.42|0
1669215600000|2022-11-23 15:00:00|11922.37|11922.37|11963.96|11963.96|11965.95|11965.95|11908.56|11908.56|0
1669215900000|2022-11-23 15:05:00|11967.94|11967.94|11969.75|11969.75|11989.64|11989.64|11967.94|11967.94|0
1669216200000|2022-11-23 15:10:00|11970.18|11970.18|11991.74|11991.74|11991.74|11991.74|11966.2|11966.2|0
1669216500000|2022-11-23 15:15:00|11993.07|11993.07|12001.4|12001.4|12007.63|12007.63|11985.06|11985.06|0
1669216800000|2022-11-23 15:20:00|12001.83|12001.83|12018.35|12018.35|12027.03|12027.03|11999.05|11999.05|0
1669217100000|2022-11-23 15:25:00|12016.36|12016.36|12012.68|12012.68|12030.31|12030.31|12007.65|12007.65|0
1669217400000|2022-11-23 15:30:00|12014.66|12014.66|12045.24|12045.24|12045.24|12045.24|12010.69|12010.69|0
1669217700000|2022-11-23 15:35:00|12046.45|12046.45|12064.83|12064.83|12069.12|12069.12|12043.03|12043.03|0
1669218000000|2022-11-23 15:40:00|12065.44|12065.44|12058.74|12058.74|12069.46|12069.46|12045.93|12045.93|0
1669218300000|2022-11-23 15:45:00|12068.08|12068.08|12068.97|12068.97|12075.43|12075.43|12061.64|12061.64|0
1669218600000|2022-11-23 15:50:00|12070.3|12070.3|12077.15|12077.15|12077.15|12077.15|12060.44|12060.44|0
1669218900000|2022-11-23 15:55:00|12074.48|12074.48|12082.92|12082.92|12091.59|12091.59|12071.64|12071.64|0
1669219200000|2022-11-23 16:00:00|12084.91|12084.91|12064.8|12064.8|12090.88|12090.88|12062.81|12062.81|0
1669219500000|2022-11-23 16:05:00|12071.47|12071.47|12081.33|12081.33|12085.34|12085.34|12071.47|12071.47|0
1669219800000|2022-11-23 16:10:00|12080|12080|12118.31|12118.31|12118.31|12118.31|12080|12080|0
1669220100000|2022-11-23 16:15:00|12120.3|12120.3|12099.21|12099.21|12122.29|12122.29|12094.32|12094.32|0
1669220400000|2022-11-23 16:20:00|12099.62|12099.62|12112.29|12112.29|12112.81|12112.81|12092.75|12092.75|0
1669220700000|2022-11-23 16:25:00|12110.31|12110.31|12098.22|12098.22|12135.28|12135.28|12098.22|12098.22|0
1669277700000|2022-11-24 08:15:00|12119.48|12119.48|12136.47|12136.47|12136.47|12136.47|12103.19|12103.19|0
1669278000000|2022-11-24 08:20:00|12135.14|12135.14|12179.63|12179.63|12179.63|12179.63|12134.63|12134.63|0
1669278300000|2022-11-24 08:25:00|12181.33|12181.33|12184.54|12184.54|12185.92|12185.92|12175.36|12175.36|0
1669278600000|2022-11-24 08:30:00|12182.55|12182.55|12194|12194|12213.19|12213.19|12174.18|12174.18|0
1669278900000|2022-11-24 08:35:00|12196.67|12196.67|12230.44|12230.44|12230.44|12230.44|12196.67|12196.67|0
1669279200000|2022-11-24 08:40:00|12231.29|12231.29|12235.87|12235.87|12255.7|12255.7|12231.29|12231.29|0
1669279500000|2022-11-24 08:45:00|12231.87|12231.87|12250.25|12250.25|12250.25|12250.25|12229.2|12229.2|0
1669279800000|2022-11-24 08:50:00|12252.92|12252.92|12260.11|12260.11|12261.14|12261.14|12252.92|12252.92|0
1669280100000|2022-11-24 08:55:00|12259.3|12259.3|12255.19|12255.19|12261.65|12261.65|12253.85|12253.85|0
1669280400000|2022-11-24 09:00:00|12249.85|12249.85|12270.15|12270.15|12272.68|12272.68|12249.85|12249.85|0
1669280700000|2022-11-24 09:05:00|12274.13|12274.13|12248.64|12248.64|12277.69|12277.69|12245.97|12245.97|0
1669281000000|2022-11-24 09:10:00|12249.86|12249.86|12270.02|12270.02|12270.02|12270.02|12249.86|12249.86|0
1669281300000|2022-11-24 09:15:00|12276.67|12276.67|12250.58|12250.58|12277.89|12277.89|12250.58|12250.58|0
1669281600000|2022-11-24 09:20:00|12249.5|12249.5|12238.18|12238.18|12255.47|12255.47|12238.18|12238.18|0
1669281900000|2022-11-24 09:25:00|12236.85|12236.85|12233.39|12233.39|12236.85|12236.85|12230.2|12230.2|0
1669282200000|2022-11-24 09:30:00|12230.34|12230.34|12229.46|12229.46|12230.34|12230.34|12224.38|12224.38|0
1669282500000|2022-11-24 09:35:00|12228.38|12228.38|12231.02|12231.02|12238.98|12238.98|12227.05|12227.05|0
1669282800000|2022-11-24 09:40:00|12225.06|12225.06|12230.35|12230.35|12230.35|12230.35|12221.04|12221.04|0
1669283100000|2022-11-24 09:45:00|12229.74|12229.74|12227.82|12227.82|12229.74|12229.74|12220.57|12220.57|0
1669283400000|2022-11-24 09:50:00|12229.16|12229.16|12223.67|12223.67|12230.32|12230.32|12223.19|12223.19|0
1669283700000|2022-11-24 09:55:00|12225.66|12225.66|12228.19|12228.19|12230.88|12230.88|12225.66|12225.66|0
1669284000000|2022-11-24 10:00:00|12227.78|12227.78|12234.01|12234.01|12239.23|12239.23|12227.78|12227.78|0
1669284300000|2022-11-24 10:05:00|12230.68|12230.68|12250.84|12250.84|12250.84|12250.84|12226.7|12226.7|0
1669284600000|2022-11-24 10:10:00|12250.24|12250.24|12258.64|12258.64|12263.95|12263.95|12250.24|12250.24|0
1669284900000|2022-11-24 10:15:00|12260.63|12260.63|12256.63|12256.63|12260.63|12260.63|12256.63|12256.63|0
1669285200000|2022-11-24 10:20:00|12257.73|12257.73|12257.73|12257.73|12261.71|12261.71|12257.73|12257.73|0
1669285500000|2022-11-24 10:25:00|12263.69|12263.69|12253.04|12253.04|12263.69|12263.69|12250.25|12250.25|0
1669285800000|2022-11-24 10:30:00|12252.5|12252.5|12234.04|12234.04|12254.22|12254.22|12234.04|12234.04|0
1669286100000|2022-11-24 10:35:00|12232.82|12232.82|12220.42|12220.42|12232.82|12232.82|12218.43|12218.43|0
1669286400000|2022-11-24 10:40:00|12216.41|12216.41|12222|12222|12227.06|12227.06|12216.41|12216.41|0
1669286700000|2022-11-24 10:45:00|12225.98|12225.98|12217.05|12217.05|12225.98|12225.98|12211.35|12211.35|0
1669287000000|2022-11-24 10:50:00|12218.75|12218.75|12234.66|12234.66|12234.66|12234.66|12218.75|12218.75|0
1669287300000|2022-11-24 10:55:00|12234.93|12234.93|12257.55|12257.55|12258.09|12258.09|12234.93|12234.93|0
1669287600000|2022-11-24 11:00:00|12258.88|12258.88|12254.61|12254.61|12258.88|12258.88|12252.62|12252.62|0
1669287900000|2022-11-24 11:05:00|12252.62|12252.62|12243.26|12243.26|12252.62|12252.62|12243.26|12243.26|0
1669288200000|2022-11-24 11:10:00|12249.93|12249.93|12259.38|12259.38|12260.46|12260.46|12244.66|12244.66|0
1669288500000|2022-11-24 11:15:00|12255.4|12255.4|12256.08|12256.08|12257.39|12257.39|12253.41|12253.41|0
1669288800000|2022-11-24 11:20:00|12252.1|12252.1|12248.92|12248.92|12253.43|12253.43|12248.24|12248.24|0
1669289100000|2022-11-24 11:25:00|12250.91|12250.91|12247.66|12247.66|12251.68|12251.68|12246.33|12246.33|0
1669289400000|2022-11-24 11:30:00|12243.68|12243.68|12237.77|12237.77|12243.68|12243.68|12237.77|12237.77|0
1669289700000|2022-11-24 11:35:00|12239.1|12239.1|12232.63|12232.63|12239.1|12239.1|12231.15|12231.15|0
1669290000000|2022-11-24 11:40:00|12236.61|12236.61|12243.25|12243.25|12245.24|12245.24|12234.62|12234.62|0
1669290300000|2022-11-24 11:45:00|12241.26|12241.26|12233.64|12233.64|12241.26|12241.26|12232.43|12232.43|0
1669290600000|2022-11-24 11:50:00|12235.77|12235.77|12222.3|12222.3|12235.77|12235.77|12220.31|12220.31|0
1669290900000|2022-11-24 11:55:00|12228.27|12228.27|12225.79|12225.79|12230.29|12230.29|12222.31|12222.31|0
1669291200000|2022-11-24 12:00:00|12231.75|12231.75|12227.08|12227.08|12231.75|12231.75|12225.75|12225.75|0
1669291500000|2022-11-24 12:05:00|12226.65|12226.65|12228.64|12228.64|12228.64|12228.64|12226.65|12226.65|0
1669291800000|2022-11-24 12:10:00|12228.1|12228.1|12227.31|12227.31|12228.1|12228.1|12220.79|12220.79|0
1669292100000|2022-11-24 12:15:00|12229.3|12229.3|12228.63|12228.63|12233.42|12233.42|12224.63|12224.63|0
1669292400000|2022-11-24 12:20:00|12232.61|12232.61|12240.05|12240.05|12242.6|12242.6|12231.95|12231.95|0
1669292700000|2022-11-24 12:25:00|12239.51|12239.51|12242.85|12242.85|12243.33|12243.33|12234.93|12234.93|0
1669293000000|2022-11-24 12:30:00|12248.81|12248.81|12255.23|12255.23|12256.08|12256.08|12246.83|12246.83|0
1669293300000|2022-11-24 12:35:00|12257.22|12257.22|12259.66|12259.66|12259.66|12259.66|12251.91|12251.91|0
1669293600000|2022-11-24 12:40:00|12261|12261|12266.69|12266.69|12266.96|12266.96|12261|12261|0
1669293900000|2022-11-24 12:45:00|12268.68|12268.68|12256.63|12256.63|12270.02|12270.02|12250.89|12250.89|0
1669294200000|2022-11-24 12:50:00|12257.96|12257.96|12257.28|12257.28|12257.96|12257.96|12250.61|12250.61|0
1669294500000|2022-11-24 12:55:00|12258.62|12258.62|12256.86|12256.86|12258.62|12258.62|12256.86|12256.86|0
1669294800000|2022-11-24 13:00:00|12250.89|12250.89|12228.94|12228.94|12255.31|12255.31|12227.22|12227.22|0
1669295100000|2022-11-24 13:05:00|12227.66|12227.66|12217.36|12217.36|12232.32|12232.32|12217.36|12217.36|0
1669295400000|2022-11-24 13:10:00|12216.53|12216.53|12224.24|12224.24|12224.24|12224.24|12212.6|12212.6|0
1669295700000|2022-11-24 13:15:00|12220.24|12220.24|12214.28|12214.28|12222.23|12222.23|12212.92|12212.92|0
1669296000000|2022-11-24 13:20:00|12214.69|12214.69|12212.5|12212.5|12217.75|12217.75|12212.02|12212.02|0
1669296300000|2022-11-24 13:25:00|12211.16|12211.16|12214.14|12214.14|12226.22|12226.22|12207.16|12207.16|0
1669296600000|2022-11-24 13:30:00|12212.8|12212.8|12224.76|12224.76|12224.76|12224.76|12212.8|12212.8|0
1669296900000|2022-11-24 13:35:00|12225.37|12225.37|12219.38|12219.38|12225.37|12225.37|12216.08|12216.08|0
1669297200000|2022-11-24 13:40:00|12221.37|12221.37|12214.55|12214.55|12221.37|12221.37|12213.72|12213.72|0
1669297500000|2022-11-24 13:45:00|12213.72|12213.72|12220.45|12220.45|12220.45|12220.45|12211.73|12211.73|0
1669297800000|2022-11-24 13:50:00|12221.27|12221.27|12216.21|12216.21|12221.27|12221.27|12211.55|12211.55|0
1669298100000|2022-11-24 13:55:00|12212.23|12212.23|12209.99|12209.99|12212.23|12212.23|12202.26|12202.26|0
1669298400000|2022-11-24 14:00:00|12208.37|12208.37|12199.31|12199.31|12208.91|12208.91|12196.64|12196.64|0
1669298700000|2022-11-24 14:05:00|12200.64|12200.64|12192.35|12192.35|12203.31|12203.31|12187.56|12187.56|0
1669299000000|2022-11-24 14:10:00|12190.36|12190.36|12180.38|12180.38|12190.36|12190.36|12179.58|12179.58|0
1669299300000|2022-11-24 14:15:00|12178.39|12178.39|12166.75|12166.75|12178.39|12178.39|12165.41|12165.41|0
1669299600000|2022-11-24 14:20:00|12164.76|12164.76|12173.38|12173.38|12174.71|12174.71|12161.42|12161.42|0
1669299900000|2022-11-24 14:25:00|12174.71|12174.71|12183.73|12183.73|12187.16|12187.16|12174.71|12174.71|0
1669300200000|2022-11-24 14:30:00|12182.88|12182.88|12185.7|12185.7|12195.51|12195.51|12174.6|12174.6|0
1669300500000|2022-11-24 14:35:00|12183.71|12183.71|12195.05|12195.05|12197.45|12197.45|12181.04|12181.04|0
1669300800000|2022-11-24 14:40:00|12193.72|12193.72|12188.05|12188.05|12193.72|12193.72|12183.72|12183.72|0
1669301100000|2022-11-24 14:45:00|12188.88|12188.88|12174.79|12174.79|12192.86|12192.86|12170.3|12170.3|0
1669301400000|2022-11-24 14:50:00|12175.33|12175.33|12178|12178|12184.6|12184.6|12172.01|12172.01|0
1669301700000|2022-11-24 14:55:00|12174.03|12174.03|12179.88|12179.88|12179.88|12179.88|12172.48|12172.48|0
1669302000000|2022-11-24 15:00:00|12180.42|12180.42|12182.61|12182.61|12184.6|12184.6|12175.24|12175.24|0
1669302300000|2022-11-24 15:05:00|12178.63|12178.63|12186.85|12186.85|12188.84|12188.84|12173.23|12173.23|0
1669302600000|2022-11-24 15:10:00|12184.87|12184.87|12206.11|12206.11|12206.11|12206.11|12184.51|12184.51|0
1669302900000|2022-11-24 15:15:00|12204.13|12204.13|12202.41|12202.41|12212.58|12212.58|12198.43|12198.43|0
1669303200000|2022-11-24 15:20:00|12203.74|12203.74|12174.92|12174.92|12203.74|12203.74|12174.92|12174.92|0
1669303500000|2022-11-24 15:25:00|12178.9|12178.9|12176.41|12176.41|12183.45|12183.45|12175.82|12175.82|0
1669303800000|2022-11-24 15:30:00|12174.42|12174.42|12170.57|12170.57|12174.42|12174.42|12161.45|12161.45|0
1669304100000|2022-11-24 15:35:00|12168.58|12168.58|12198.59|12198.59|12198.59|12198.59|12166.59|12166.59|0
1669304400000|2022-11-24 15:40:00|12197.26|12197.26|12183.29|12183.29|12197.26|12197.26|12183.29|12183.29|0
1669304700000|2022-11-24 15:45:00|12185.28|12185.28|12193.3|12193.3|12193.3|12193.3|12174.83|12174.83|0
1669305000000|2022-11-24 15:50:00|12191.31|12191.31|12193.71|12193.71|12205.43|12205.43|12190.65|12190.65|0
1669305300000|2022-11-24 15:55:00|12194.12|12194.12|12201.2|12201.2|12202.67|12202.67|12191.46|12191.46|0
1669305600000|2022-11-24 16:00:00|12202.54|12202.54|12201.86|12201.86|12203.26|12203.26|12193.27|12193.27|0
1669305900000|2022-11-24 16:05:00|12203.85|12203.85|12213.83|12213.83|12213.83|12213.83|12203.17|12203.17|0
1669306200000|2022-11-24 16:10:00|12211.16|12211.16|12210.52|12210.52|12214.85|12214.85|12208.43|12208.43|0
1669306500000|2022-11-24 16:15:00|12210.94|12210.94|12210.4|12210.4|12214.95|12214.95|12204.14|12204.14|0
1669306800000|2022-11-24 16:20:00|12212.39|12212.39|12209.1|12209.1|12220.83|12220.83|12207.76|12207.76|0
1669307100000|2022-11-24 16:25:00|12210.43|12210.43|12199.59|12199.59|12214.06|12214.06|12199.59|12199.59|0
1669364100000|2022-11-25 08:15:00|12153.57|12153.57|12170.89|12170.89|12170.89|12170.89|12153.57|12153.57|0
1669364400000|2022-11-25 08:20:00|12168.9|12168.9|12183.37|12183.37|12183.37|12183.37|12165.57|12165.57|0
1669364700000|2022-11-25 08:25:00|12178.41|12178.41|12179.28|12179.28|12191.14|12191.14|12178.41|12178.41|0
1669365000000|2022-11-25 08:30:00|12183.28|12183.28|12196.83|12196.83|12196.83|12196.83|12183.28|12183.28|0
1669365300000|2022-11-25 08:35:00|12198.82|12198.82|12183.56|12183.56|12202.14|12202.14|12179.58|12179.58|0
1669365600000|2022-11-25 08:40:00|12186.23|12186.23|12201.88|12201.88|12201.88|12201.88|12182.48|12182.48|0
1669365900000|2022-11-25 08:45:00|12197.9|12197.9|12194.21|12194.21|12197.9|12197.9|12184.64|12184.64|0
1669366200000|2022-11-25 08:50:00|12195.55|12195.55|12184.41|12184.41|12200.34|12200.34|12184.41|12184.41|0
1669366500000|2022-11-25 08:55:00|12183.6|12183.6|12170.94|12170.94|12183.6|12183.6|12169.65|12169.65|0
1669366800000|2022-11-25 09:00:00|12168.27|12168.27|12168.64|12168.64|12169.18|12169.18|12163.61|12163.61|0
1669367100000|2022-11-25 09:05:00|12169.97|12169.97|12159.58|12159.58|12171.96|12171.96|12147.04|12147.04|0
1669367400000|2022-11-25 09:10:00|12169.53|12169.53|12166.18|12166.18|12179.13|12179.13|12166.18|12166.18|0
1669367700000|2022-11-25 09:15:00|12170.16|12170.16|12170.96|12170.96|12173.56|12173.56|12166.1|12166.1|0
1669368000000|2022-11-25 09:20:00|12166.7|12166.7|12159.05|12159.05|12167.31|12167.31|12159.05|12159.05|0
1669368300000|2022-11-25 09:25:00|12158.22|12158.22|12155.67|12155.67|12162.2|12162.2|12155.67|12155.67|0
1669368600000|2022-11-25 09:30:00|12153.68|12153.68|12153.68|12153.68|12153.68|12153.68|12153.68|12153.68|0
1669368900000|2022-11-25 09:35:00|12152.35|12152.35|12149.75|12149.75|12152.35|12152.35|12149.75|12149.75|0
1669369200000|2022-11-25 09:40:00|12148.42|12148.42|12136.48|12136.48|12158.58|12158.58|12132.51|12132.51|0
1669369500000|2022-11-25 09:45:00|12138.47|12138.47|12134.47|12134.47|12142.45|12142.45|12134.47|12134.47|0
1669369800000|2022-11-25 09:50:00|12124.53|12124.53|12131.96|12131.96|12131.96|12131.96|12122.65|12122.65|0
1669370100000|2022-11-25 09:55:00|12135.96|12135.96|12132.05|12132.05|12135.96|12135.96|12128.63|12128.63|0
1669370400000|2022-11-25 10:00:00|12136.05|12136.05|12133.83|12133.83|12137.39|12137.39|12132.5|12132.5|0
1669370700000|2022-11-25 10:05:00|12133.23|12133.23|12139.19|12139.19|12139.19|12139.19|12133.23|12133.23|0
1669371000000|2022-11-25 10:10:00|12140.53|12140.53|12141.38|12141.38|12141.38|12141.38|12137.86|12137.86|0
1669371300000|2022-11-25 10:15:00|12142.71|12142.71|12165.63|12165.63|12165.63|12165.63|12142.71|12142.71|0
1669371600000|2022-11-25 10:20:00|12167.29|12167.29|12173.99|12173.99|12173.99|12173.99|12165.3|12165.3|0
1669371900000|2022-11-25 10:25:00|12175.32|12175.32|12181.93|12181.93|12183.28|12183.28|12175.32|12175.32|0
1669372200000|2022-11-25 10:30:00|12182.2|12182.2|12195.12|12195.12|12195.12|12195.12|12182.2|12182.2|0
1669372500000|2022-11-25 10:35:00|12191.14|12191.14|12191.6|12191.6|12195.6|12195.6|12186.26|12186.26|0
1669372800000|2022-11-25 10:40:00|12193.59|12193.59|12193.59|12193.59|12193.59|12193.59|12193.59|12193.59|0
1669373100000|2022-11-25 10:45:00|12194.2|12194.2|12200.43|12200.43|12200.43|12200.43|12193.93|12193.93|0
1669373400000|2022-11-25 10:50:00|12202.42|12202.42|12186.46|12186.46|12202.42|12202.42|12186.46|12186.46|0
1669373700000|2022-11-25 10:55:00|12190.44|12190.44|12176.14|12176.14|12190.44|12190.44|12173.48|12173.48|0
1669374000000|2022-11-25 11:00:00|12178.81|12178.81|12182.89|12182.89|12183.31|12183.31|12178.39|12178.39|0
1669374300000|2022-11-25 11:05:00|12184.88|12184.88|12180.38|12180.38|12185.69|12185.69|12180.38|12180.38|0
1669374600000|2022-11-25 11:10:00|12181.19|12181.19|12186.02|12186.02|12186.02|12186.02|12179.2|12179.2|0
1669374900000|2022-11-25 11:15:00|12186.87|12186.87|12188.61|12188.61|12190.6|12190.6|12182.72|12182.72|0
1669375200000|2022-11-25 11:20:00|12189.22|12189.22|12187.21|12187.21|12193.2|12193.2|12186.53|12186.53|0
1669375500000|2022-11-25 11:25:00|12189.2|12189.2|12193.12|12193.12|12195.19|12195.19|12189.2|12189.2|0
1669375800000|2022-11-25 11:30:00|12195.11|12195.11|12186.12|12186.12|12197.1|12197.1|12184.47|12184.47|0
1669376100000|2022-11-25 11:35:00|12188.11|12188.11|12188.73|12188.73|12190.78|12190.78|12187.76|12187.76|0
1669376400000|2022-11-25 11:40:00|12186.74|12186.74|12186.83|12186.83|12190.71|12190.71|12186.74|12186.74|0
1669376700000|2022-11-25 11:45:00|12182.85|12182.85|12187.25|12187.25|12187.25|12187.25|12182.85|12182.85|0
1669377000000|2022-11-25 11:50:00|12191.23|12191.23|12191.02|12191.02|12194.21|12194.21|12187.81|12187.81|0
1669377300000|2022-11-25 11:55:00|12191.83|12191.83|12190.61|12190.61|12191.83|12191.83|12190.61|12190.61|0
1669377600000|2022-11-25 12:00:00|12190.19|12190.19|12184.37|12184.37|12190.19|12190.19|12177.9|12177.9|0
1669377900000|2022-11-25 12:05:00|12184.91|12184.91|12189.72|12189.72|12189.72|12189.72|12184.64|12184.64|0
1669378200000|2022-11-25 12:10:00|12187.05|12187.05|12184.38|12184.38|12192.39|12192.39|12184.38|12184.38|0
1669378500000|2022-11-25 12:15:00|12183.05|12183.05|12187.05|12187.05|12187.05|12187.05|12172.42|12172.42|0
1669378800000|2022-11-25 12:20:00|12185.06|12185.06|12181.71|12181.71|12187.05|12187.05|12181.71|12181.71|0
1669379100000|2022-11-25 12:25:00|12179.72|12179.72|12139.87|12139.87|12179.72|12179.72|12139.87|12139.87|0
1669379400000|2022-11-25 12:30:00|12137.2|12137.2|12128.09|12128.09|12142.53|12142.53|12128.09|12128.09|0
1669379700000|2022-11-25 12:35:00|12128.92|12128.92|12128.58|12128.58|12128.92|12128.92|12128.31|12128.31|0
1669380000000|2022-11-25 12:40:00|12129.12|12129.12|12123.25|12123.25|12129.12|12129.12|12122.57|12122.57|0
1669380300000|2022-11-25 12:45:00|12122.64|12122.64|12125.69|12125.69|12125.69|12125.69|12122.64|12122.64|0
1669380600000|2022-11-25 12:50:00|12125.28|12125.28|12134.72|12134.72|12135.33|12135.33|12125.28|12125.28|0
1669380900000|2022-11-25 12:55:00|12136.71|12136.71|12140.03|12140.03|12144.01|12144.01|12136.71|12136.71|0
1669381200000|2022-11-25 13:00:00|12142.02|12142.02|12144.03|12144.03|12146.7|12146.7|12141.37|12141.37|0
1669381500000|2022-11-25 13:05:00|12148.01|12148.01|12148.49|12148.49|12152.44|12152.44|12148.01|12148.01|0
1669381800000|2022-11-25 13:10:00|12147.31|12147.31|12148.6|12148.6|12152.58|12152.58|12147.31|12147.31|0
1669382100000|2022-11-25 13:15:00|12147.27|12147.27|12139.27|12139.27|12147.27|12147.27|12139.27|12139.27|0
1669382400000|2022-11-25 13:20:00|12141.26|12141.26|12129.69|12129.69|12141.53|12141.53|12129.69|12129.69|0
1669382700000|2022-11-25 13:25:00|12129.27|12129.27|12127.29|12127.29|12129.27|12129.27|12127.29|12127.29|0
1669383000000|2022-11-25 13:30:00|12128.62|12128.62|12127.1|12127.1|12135.94|12135.94|12126.49|12126.49|0
1669383300000|2022-11-25 13:35:00|12128.44|12128.44|12131.76|12131.76|12131.76|12131.76|12128.44|12128.44|0
1669383600000|2022-11-25 13:40:00|12130.43|12130.43|12124.57|12124.57|12133.14|12133.14|12124.57|12124.57|0
1669383900000|2022-11-25 13:45:00|12123.23|12123.23|12119.37|12119.37|12123.76|12123.76|12116.7|12116.7|0
1669384200000|2022-11-25 13:50:00|12118.03|12118.03|12116.17|12116.17|12121.48|12121.48|12116.04|12116.04|0
1669384500000|2022-11-25 13:55:00|12114.83|12114.83|12098.22|12098.22|12114.83|12114.83|12094.21|12094.21|0
1669384800000|2022-11-25 14:00:00|12100.89|12100.89|12098.87|12098.87|12101.47|12101.47|12098.87|12098.87|0
1669385100000|2022-11-25 14:05:00|12100.2|12100.2|12099.69|12099.69|12100.2|12100.2|12095.71|12095.71|0
1669385400000|2022-11-25 14:10:00|12105.65|12105.65|12098.98|12098.98|12106.07|12106.07|12096.31|12096.31|0
1669385700000|2022-11-25 14:15:00|12098.57|12098.57|12093.37|12093.37|12098.57|12098.57|12093.37|12093.37|0
1669386000000|2022-11-25 14:20:00|12092.16|12092.16|12094.17|12094.17|12096.16|12096.16|12092.16|12092.16|0
1669386300000|2022-11-25 14:25:00|12095.51|12095.51|12104.66|12104.66|12106.04|12106.04|12095.51|12095.51|0
1669386600000|2022-11-25 14:30:00|12106.65|12106.65|12087.62|12087.62|12116.45|12116.45|12087.62|12087.62|0
1669386900000|2022-11-25 14:35:00|12088.35|12088.35|12082.25|12082.25|12097.64|12097.64|12080.17|12080.17|0
1669387200000|2022-11-25 14:40:00|12081.42|12081.42|12062.72|12062.72|12081.42|12081.42|12057.28|12057.28|0
1669387500000|2022-11-25 14:45:00|12064.71|12064.71|12060.97|12060.97|12069.35|12069.35|12060.97|12060.97|0
1669387800000|2022-11-25 14:50:00|12059.63|12059.63|12077.96|12077.96|12078.61|12078.61|12059.63|12059.63|0
1669388100000|2022-11-25 14:55:00|12081.94|12081.94|12076.62|12076.62|12082.59|12082.59|12076.62|12076.62|0
1669388400000|2022-11-25 15:00:00|12078.61|12078.61|12073.17|12073.17|12082.71|12082.71|12070.48|12070.48|0
1669388700000|2022-11-25 15:05:00|12075.16|12075.16|12059.25|12059.25|12075.16|12075.16|12059.25|12059.25|0
1669389000000|2022-11-25 15:10:00|12059.66|12059.66|12061.75|12061.75|12061.75|12061.75|12058.33|12058.33|0
1669389300000|2022-11-25 15:15:00|12060.9|12060.9|12056.72|12056.72|12062.46|12062.46|12056.72|12056.72|0
1669389600000|2022-11-25 15:20:00|12054.73|12054.73|12063.34|12063.34|12063.34|12063.34|12041.91|12041.91|0
1669389900000|2022-11-25 15:25:00|12061.35|12061.35|12051.71|12051.71|12071|12071|12051.71|12051.71|0
1669390200000|2022-11-25 15:30:00|12050.5|12050.5|12054.59|12054.59|12056.43|12056.43|12050.5|12050.5|0
1669390500000|2022-11-25 15:35:00|12056.58|12056.58|12044.73|12044.73|12056.58|12056.58|12040.04|12040.04|0
1669390800000|2022-11-25 15:40:00|12046.07|12046.07|12051.02|12051.02|12051.02|12051.02|12046.07|12046.07|0
1669391100000|2022-11-25 15:45:00|12049.03|12049.03|12047.15|12047.15|12052.33|12052.33|12045.71|12045.71|0
1669391400000|2022-11-25 15:50:00|12049.14|12049.14|12057.25|12057.25|12058.18|12058.18|12049.14|12049.14|0
1669391700000|2022-11-25 15:55:00|12055.26|12055.26|12071.55|12071.55|12074.21|12074.21|12052|12052|0
1669392000000|2022-11-25 16:00:00|12068.88|12068.88|12095.76|12095.76|12098.56|12098.56|12068.88|12068.88|0
1669392300000|2022-11-25 16:05:00|12095.34|12095.34|12075.78|12075.78|12096.67|12096.67|12075.08|12075.08|0
1669392600000|2022-11-25 16:10:00|12073.79|12073.79|12076.88|12076.88|12076.88|12076.88|12067.1|12067.1|0
1669392900000|2022-11-25 16:15:00|12078.87|12078.87|12093.69|12093.69|12096.01|12096.01|12078.87|12078.87|0
1669393200000|2022-11-25 16:20:00|12094.11|12094.11|12101.45|12101.45|12102.13|12102.13|12094.11|12094.11|0
1669393500000|2022-11-25 16:25:00|12099.46|12099.46|12100.4|12100.4|12103.29|12103.29|12092.98|12092.98|0
1669640700000|2022-11-28 13:05:00|12089.9|12089.9|12089.63|12089.63|12089.9|12089.9|12089.63|12089.63|0
1669641000000|2022-11-28 13:10:00|12091.62|12091.62|12087.64|12087.64|12091.62|12091.62|12086.31|12086.31|0
1669641300000|2022-11-28 13:15:00|12083.66|12083.66|12073.26|12073.26|12083.66|12083.66|12072.72|12072.72|0
1669641600000|2022-11-28 13:20:00|12074.59|12074.59|12079.26|12079.26|12079.26|12079.26|12064.22|12064.22|0
1669641900000|2022-11-28 13:25:00|12077.93|12077.93|12076.59|12076.59|12077.93|12077.93|12069.94|12069.94|0
1669642200000|2022-11-28 13:30:00|12080.57|12080.57|12100.88|12100.88|12100.91|12100.91|12080.57|12080.57|0
1669642500000|2022-11-28 13:35:00|12099.54|12099.54|12093.58|12093.58|12100.88|12100.88|12086.93|12086.93|0
1669642800000|2022-11-28 13:40:00|12094.12|12094.12|12084.38|12084.38|12094.12|12094.12|12084.38|12084.38|0
1669643100000|2022-11-28 13:45:00|12085.21|12085.21|12087.88|12087.88|12090.55|12090.55|12083.22|12083.22|0
1669643400000|2022-11-28 13:50:00|12086.64|12086.64|12087.34|12087.34|12091.84|12091.84|12086.64|12086.64|0
1669643700000|2022-11-28 13:55:00|12089.33|12089.33|12087.83|12087.83|12091.16|12091.16|12083.86|12083.86|0
1669644000000|2022-11-28 14:00:00|12083.83|12083.83|12076.79|12076.79|12083.83|12083.83|12076.79|12076.79|0
1669644300000|2022-11-28 14:05:00|12074.8|12074.8|12080.35|12080.35|12080.35|12080.35|12072.16|12072.16|0
1669644600000|2022-11-28 14:10:00|12080.96|12080.96|12085.79|12085.79|12089.77|12089.77|12080.96|12080.96|0
1669644900000|2022-11-28 14:15:00|12081.81|12081.81|12088.49|12088.49|12088.49|12088.49|12081.81|12081.81|0
1669645200000|2022-11-28 14:20:00|12086.5|12086.5|12087.79|12087.79|12087.84|12087.84|12080.54|12080.54|0
1669645500000|2022-11-28 14:25:00|12088.4|12088.4|12087.16|12087.16|12088.4|12088.4|12075.79|12075.79|0
1669645800000|2022-11-28 14:30:00|12085.83|12085.83|12114.58|12114.58|12114.58|12114.58|12085.83|12085.83|0
1669646100000|2022-11-28 14:35:00|12118.41|12118.41|12115.13|12115.13|12129.61|12129.61|12112.16|12112.16|0
1669646400000|2022-11-28 14:40:00|12117.12|12117.12|12094.85|12094.85|12117.12|12117.12|12093.27|12093.27|0
1669646700000|2022-11-28 14:45:00|12098.83|12098.83|12086|12086|12100.82|12100.82|12086|12086|0
1669647000000|2022-11-28 14:50:00|12082.02|12082.02|12093.8|12093.8|12099.27|12099.27|12082.02|12082.02|0
1669647300000|2022-11-28 14:55:00|12089.83|12089.83|12096.3|12096.3|12100.96|12100.96|12089.4|12089.4|0
1669647600000|2022-11-28 15:00:00|12097.11|12097.11|12112.24|12112.24|12118.62|12118.62|12097.11|12097.11|0
1669647900000|2022-11-28 15:05:00|12113.57|12113.57|12108.4|12108.4|12114.79|12114.79|12106.41|12106.41|0
1669648200000|2022-11-28 15:10:00|12106.41|12106.41|12111.27|12111.27|12114.66|12114.66|12104.85|12104.85|0
1669648500000|2022-11-28 15:15:00|12107.3|12107.3|12104.72|12104.72|12115.18|12115.18|12104.65|12104.65|0
1669648800000|2022-11-28 15:20:00|12102.73|12102.73|12102.01|12102.01|12105.83|12105.83|12092.79|12092.79|0
1669649100000|2022-11-28 15:25:00|12102.43|12102.43|12103.15|12103.15|12104.52|12104.52|12087.49|12087.49|0
1669649400000|2022-11-28 15:30:00|12101.16|12101.16|12121.06|12121.06|12127.44|12127.44|12097.93|12097.93|0
1669649700000|2022-11-28 15:35:00|12121.47|12121.47|12129.44|12129.44|12135.31|12135.31|12119.4|12119.4|0
1669650000000|2022-11-28 15:40:00|12130.26|12130.26|12131.18|12131.18|12134.24|12134.24|12124.45|12124.45|0
1669650300000|2022-11-28 15:45:00|12130.57|12130.57|12136.51|12136.51|12141.82|12141.82|12125.34|12125.34|0
1669650600000|2022-11-28 15:50:00|12134.52|12134.52|12118.66|12118.66|12136.37|12136.37|12115.73|12115.73|0
1669650900000|2022-11-28 15:55:00|12121.33|12121.33|12138.06|12138.06|12142.7|12142.7|12121.33|12121.33|0
1669651200000|2022-11-28 16:00:00|12140.05|12140.05|12119.85|12119.85|12145.95|12145.95|12119.85|12119.85|0
1669651500000|2022-11-28 16:05:00|12121.5|12121.5|12121.34|12121.34|12122.11|12122.11|12111.67|12111.67|0
1669651800000|2022-11-28 16:10:00|12122.67|12122.67|12132.24|12132.24|12136.55|12136.55|12120|12120|0
1669652100000|2022-11-28 16:15:00|12130.25|12130.25|12121.15|12121.15|12130.25|12130.25|12121.15|12121.15|0
1669652400000|2022-11-28 16:20:00|12121.69|12121.69|12117.73|12117.73|12122.38|12122.38|12116.46|12116.46|0
1669652700000|2022-11-28 16:25:00|12115.74|12115.74|12108.53|12108.53|12117.88|12117.88|12104.41|12104.41|0
1669709700000|2022-11-29 08:15:00|12037.21|12037.21|12026.48|12026.48|12047.84|12047.84|12019.14|12019.14|0
1669710000000|2022-11-29 08:20:00|12028.47|12028.47|12051.43|12051.43|12057.4|12057.4|12028.47|12028.47|0
1669710300000|2022-11-29 08:25:00|12049.6|12049.6|12029.07|12029.07|12049.6|12049.6|12017.13|12017.13|0
1669710600000|2022-11-29 08:30:00|12030.34|12030.34|12064.18|12064.18|12065.03|12065.03|12027.1|12027.1|0
1669710900000|2022-11-29 08:35:00|12072.14|12072.14|12085.04|12085.04|12085.04|12085.04|12072.14|12072.14|0
1669711200000|2022-11-29 08:40:00|12084.43|12084.43|12079.02|12079.02|12086.98|12086.98|12075.04|12075.04|0
1669711500000|2022-11-29 08:45:00|12077.8|12077.8|12072.51|12072.51|12089.34|12089.34|12071.29|12071.29|0
1669711800000|2022-11-29 08:50:00|12066.54|12066.54|12040.39|12040.39|12066.54|12066.54|12040.39|12040.39|0
1669712100000|2022-11-29 08:55:00|12036.13|12036.13|12044.46|12044.46|12044.46|12044.46|12008.92|12008.92|0
1669712400000|2022-11-29 09:00:00|12043.12|12043.12|12027.25|12027.25|12043.12|12043.12|12026.82|12026.82|0
1669712700000|2022-11-29 09:05:00|12023.25|12023.25|12005.47|12005.47|12023.25|12023.25|12005.47|12005.47|0
1669713000000|2022-11-29 09:10:00|12003.49|12003.49|11999.03|11999.03|12009.14|12009.14|11999.03|11999.03|0
1669713300000|2022-11-29 09:15:00|11997.04|11997.04|12001.43|12001.43|12001.47|12001.47|11995.5|11995.5|0
1669713600000|2022-11-29 09:20:00|11997.45|11997.45|12002.08|12002.08|12005.75|12005.75|11997.45|11997.45|0
1669713900000|2022-11-29 09:25:00|12001.66|12001.66|11993.16|11993.16|12001.66|12001.66|11987.74|11987.74|0
1669714200000|2022-11-29 09:30:00|11994.99|11994.99|11979.28|11979.28|12000.2|12000.2|11979.28|11979.28|0
1669714500000|2022-11-29 09:35:00|11981.27|11981.27|11978.25|11978.25|11984.76|11984.76|11971.61|11971.61|0
1669714800000|2022-11-29 09:40:00|11979.1|11979.1|11959.05|11959.05|11979.1|11979.1|11959.05|11959.05|0
1669715100000|2022-11-29 09:45:00|11958.63|11958.63|11956.29|11956.29|11964.85|11964.85|11954.3|11954.3|0
1669715400000|2022-11-29 09:50:00|11956.89|11956.89|11964.69|11964.69|11964.69|11964.69|11954|11954|0
1669715700000|2022-11-29 09:55:00|11966.02|11966.02|11976.94|11976.94|11976.94|11976.94|11966.02|11966.02|0
1669716000000|2022-11-29 10:00:00|11980.92|11980.92|11985.73|11985.73|12007.61|12007.61|11980.92|11980.92|0
1669716300000|2022-11-29 10:05:00|11985.12|11985.12|11976.64|11976.64|11991.74|11991.74|11976.64|11976.64|0
1669716600000|2022-11-29 10:10:00|11978.63|11978.63|11998.85|11998.85|12005.97|12005.97|11978.63|11978.63|0
1669716900000|2022-11-29 10:15:00|12000.84|12000.84|12019.97|12019.97|12019.97|12019.97|12000.84|12000.84|0
1669717200000|2022-11-29 10:20:00|12027.93|12027.93|12036.89|12036.89|12040.55|12040.55|12027.93|12027.93|0
1669717500000|2022-11-29 10:25:00|12037.32|12037.32|12041.9|12041.9|12043.89|12043.89|12035.33|12035.33|0
1669717800000|2022-11-29 10:30:00|12040.69|12040.69|12049.3|12049.3|12049.3|12049.3|12030.09|12030.09|0
1669718100000|2022-11-29 10:35:00|12047.31|12047.31|12033.49|12033.49|12048.53|12048.53|12026.65|12026.65|0
1669718400000|2022-11-29 10:40:00|12037.47|12037.47|12023.55|12023.55|12037.47|12037.47|12023.55|12023.55|0
1669718700000|2022-11-29 10:45:00|12022.47|12022.47|12011.55|12011.55|12022.47|12022.47|12010.7|12010.7|0
1669719000000|2022-11-29 10:50:00|12013.54|12013.54|12003.63|12003.63|12017.52|12017.52|12000.99|12000.99|0
1669719300000|2022-11-29 10:55:00|12001.64|12001.64|11998.2|11998.2|12002.98|12002.98|11993.69|11993.69|0
1669719600000|2022-11-29 11:00:00|11994.23|11994.23|11982.35|11982.35|11998.26|11998.26|11982.35|11982.35|0
1669719900000|2022-11-29 11:05:00|11980.36|11980.36|11981.54|11981.54|11987.67|11987.67|11977.55|11977.55|0
1669720200000|2022-11-29 11:10:00|11983.19|11983.19|11983.82|11983.82|11983.82|11983.82|11972.48|11972.48|0
1669720500000|2022-11-29 11:15:00|11985.8|11985.8|11977.51|11977.51|11991.67|11991.67|11977.51|11977.51|0
1669720800000|2022-11-29 11:20:00|11975.52|11975.52|11988.7|11988.7|11996.15|11996.15|11975.52|11975.52|0
1669721100000|2022-11-29 11:25:00|11988.27|11988.27|11997.56|11997.56|11997.56|11997.56|11988.27|11988.27|0
1669721400000|2022-11-29 11:30:00|11999.55|11999.55|11977.4|11977.4|11999.55|11999.55|11968.29|11968.29|0
1669721700000|2022-11-29 11:35:00|11977.83|11977.83|11968.96|11968.96|11987.02|11987.02|11966.97|11966.97|0
1669722000000|2022-11-29 11:40:00|11967.62|11967.62|11971.6|11971.6|11971.6|11971.6|11967.62|11967.62|0
1669722300000|2022-11-29 11:45:00|11967.62|11967.62|11968.59|11968.59|11968.59|11968.59|11963.65|11963.65|0
1669722600000|2022-11-29 11:50:00|11974.56|11974.56|11983.56|11983.56|11983.56|11983.56|11974.56|11974.56|0
1669722900000|2022-11-29 11:55:00|11982.71|11982.71|11984.74|11984.74|11986.73|11986.73|11980.05|11980.05|0
1669723200000|2022-11-29 12:00:00|11985.59|11985.59|11972.52|11972.52|11987.58|11987.58|11968.54|11968.54|0
1669723500000|2022-11-29 12:05:00|11973.73|11973.73|11980.81|11980.81|11984.33|11984.33|11973.73|11973.73|0
1669723800000|2022-11-29 12:10:00|11981.89|11981.89|11994.39|11994.39|11994.39|11994.39|11981.89|11981.89|0
1669724100000|2022-11-29 12:15:00|11996.09|11996.09|11990.12|11990.12|11996.09|11996.09|11988.14|11988.14|0
1669724400000|2022-11-29 12:20:00|11992.11|11992.11|12005.26|12005.26|12007.37|12007.37|11992.11|11992.11|0
1669724700000|2022-11-29 12:25:00|11999.3|11999.3|12000.75|12000.75|12005.29|12005.29|11999.3|11999.3|0
1669725000000|2022-11-29 12:30:00|12004.73|12004.73|12000.19|12000.19|12004.73|12004.73|12000.19|12000.19|0
1669725300000|2022-11-29 12:35:00|11998.2|11998.2|11997.18|11997.18|12000.19|12000.19|11996.21|11996.21|0
1669725600000|2022-11-29 12:40:00|11995.84|11995.84|11991.94|11991.94|11997.18|11997.18|11989.95|11989.95|0
1669725900000|2022-11-29 12:45:00|11985.97|11985.97|11985|11985|11986.38|11986.38|11983.01|11983.01|0
1669726200000|2022-11-29 12:50:00|11985.85|11985.85|11981.2|11981.2|11985.85|11985.85|11981.2|11981.2|0
1669726500000|2022-11-29 12:55:00|11985.17|11985.17|12001.54|12001.54|12001.54|12001.54|11981.2|11981.2|0
1669726800000|2022-11-29 13:00:00|12000.2|12000.2|11973.18|11973.18|12000.2|12000.2|11973.18|11973.18|0
1669727100000|2022-11-29 13:05:00|11974.01|11974.01|11954.82|11954.82|11975.36|11975.36|11954.18|11954.18|0
1669727400000|2022-11-29 13:10:00|11958.79|11958.79|11915.34|11915.34|11958.79|11958.79|11902.82|11902.82|0
1669727700000|2022-11-29 13:15:00|11913.35|11913.35|11931.93|11931.93|11933.92|11933.92|11910.68|11910.68|0
1669728000000|2022-11-29 13:20:00|11933.27|11933.27|11947.62|11947.62|11947.62|11947.62|11929.02|11929.02|0
1669728300000|2022-11-29 13:25:00|11950.29|11950.29|11932.32|11932.32|11950.29|11950.29|11929.18|11929.18|0
1669728600000|2022-11-29 13:30:00|11931.49|11931.49|11937.7|11937.7|11939.74|11939.74|11931.49|11931.49|0
1669728900000|2022-11-29 13:35:00|11937.43|11937.43|11931.88|11931.88|11941.86|11941.86|11929.21|11929.21|0
1669729200000|2022-11-29 13:40:00|11932.31|11932.31|11933.06|11933.06|11933.06|11933.06|11920.22|11920.22|0
1669729500000|2022-11-29 13:45:00|11937.07|11937.07|11946.59|11946.59|11947.2|11947.2|11935.73|11935.73|0
1669729800000|2022-11-29 13:50:00|11945.26|11945.26|11951.76|11951.76|11951.76|11951.76|11945.26|11945.26|0
1669730100000|2022-11-29 13:55:00|11952.59|11952.59|11953.46|11953.46|11953.46|11953.46|11949.07|11949.07|0
1669730400000|2022-11-29 14:00:00|11955.45|11955.45|11959.54|11959.54|11970.05|11970.05|11952.78|11952.78|0
1669730700000|2022-11-29 14:05:00|11951.59|11951.59|11959.04|11959.04|11959.04|11959.04|11951.59|11951.59|0
1669731000000|2022-11-29 14:10:00|11961.71|11961.71|11963.56|11963.56|11968.08|11968.08|11957.71|11957.71|0
1669731300000|2022-11-29 14:15:00|11962.95|11962.95|11940.32|11940.32|11964.65|11964.65|11938.98|11938.98|0
1669731600000|2022-11-29 14:20:00|11942.31|11942.31|11946.46|11946.46|11957.47|11957.47|11941.8|11941.8|0
1669731900000|2022-11-29 14:25:00|11947.8|11947.8|11940.8|11940.8|11949.79|11949.79|11940.8|11940.8|0
1669732200000|2022-11-29 14:30:00|11942.79|11942.79|11968.6|11968.6|11969.21|11969.21|11936.55|11936.55|0
1669732500000|2022-11-29 14:35:00|11966.62|11966.62|11962.57|11962.57|11969.28|11969.28|11946.2|11946.2|0
1669732800000|2022-11-29 14:40:00|11967.88|11967.88|11950.61|11950.61|11974.7|11974.7|11944.64|11944.64|0
1669733100000|2022-11-29 14:45:00|11952.6|11952.6|11958.08|11958.08|11960.07|11960.07|11945.95|11945.95|0
1669733400000|2022-11-29 14:50:00|11959.41|11959.41|11963.55|11963.55|11964.21|11964.21|11953.72|11953.72|0
1669733700000|2022-11-29 14:55:00|11961.56|11961.56|11953.46|11953.46|11961.56|11961.56|11951.01|11951.01|0
1669734000000|2022-11-29 15:00:00|11950.8|11950.8|11939.25|11939.25|11966.31|11966.31|11935.27|11935.27|0
1669734300000|2022-11-29 15:05:00|11937.26|11937.26|11941.08|11941.08|11947.05|11947.05|11933.51|11933.51|0
1669734600000|2022-11-29 15:10:00|11937.1|11937.1|11913.97|11913.97|11937.1|11937.1|11907.98|11907.98|0
1669734900000|2022-11-29 15:15:00|11915.96|11915.96|11931.25|11931.25|11937.98|11937.98|11914.63|11914.63|0
1669735200000|2022-11-29 15:20:00|11933.24|11933.24|11934.01|11934.01|11939.21|11939.21|11929.38|11929.38|0
1669735500000|2022-11-29 15:25:00|11936|11936|11931.57|11931.57|11938.67|11938.67|11923.88|11923.88|0
1669735800000|2022-11-29 15:30:00|11932.65|11932.65|11913.06|11913.06|11932.65|11932.65|11910.07|11910.07|0
1669736100000|2022-11-29 15:35:00|11911.73|11911.73|11913.27|11913.27|11913.94|11913.94|11903.41|11903.41|0
1669736400000|2022-11-29 15:40:00|11913.87|11913.87|11929.01|11929.01|11930.21|11930.21|11913.87|11913.87|0
1669736700000|2022-11-29 15:45:00|11928.59|11928.59|11924.67|11924.67|11928.65|11928.65|11924.06|11924.06|0
1669737000000|2022-11-29 15:50:00|11922.68|11922.68|11907.31|11907.31|11922.68|11922.68|11906.71|11906.71|0
1669737300000|2022-11-29 15:55:00|11906.71|11906.71|11905.49|11905.49|11907.73|11907.73|11901.24|11901.24|0
1669737600000|2022-11-29 16:00:00|11907.48|11907.48|11899.84|11899.84|11914.75|11914.75|11896.45|11896.45|0
1669737900000|2022-11-29 16:05:00|11897.85|11897.85|11906.04|11906.04|11906.44|11906.44|11895.93|11895.93|0
1669738200000|2022-11-29 16:10:00|11905.77|11905.77|11901.32|11901.32|11911.74|11911.74|11896.43|11896.43|0
1669738500000|2022-11-29 16:15:00|11903.31|11903.31|11885.41|11885.41|11908.82|11908.82|11885.41|11885.41|0
1669738800000|2022-11-29 16:20:00|11884.8|11884.8|11894.1|11894.1|11894.1|11894.1|11882.81|11882.81|0
1669739100000|2022-11-29 16:25:00|11893.67|11893.67|11883.82|11883.82|11895.01|11895.01|11880.34|11880.34|0
1669796100000|2022-11-30 08:15:00|11970.56|11970.56|11962.43|11962.43|11979.69|11979.69|11957.74|11957.74|0
1669796400000|2022-11-30 08:20:00|11962|11962|11974.64|11974.64|11990.26|11990.26|11962|11962|0
1669796700000|2022-11-30 08:25:00|11964.7|11964.7|11952.85|11952.85|11966.69|11966.69|11949.81|11949.81|0
1669797000000|2022-11-30 08:30:00|11954.84|11954.84|11930.63|11930.63|11964.46|11964.46|11930.63|11930.63|0
1669797300000|2022-11-30 08:35:00|11934.61|11934.61|11966.45|11966.45|11974.41|11974.41|11934.61|11934.61|0
1669797600000|2022-11-30 08:40:00|11963.78|11963.78|11946.19|11946.19|11966.45|11966.45|11946.19|11946.19|0
1669797900000|2022-11-30 08:45:00|11938.24|11938.24|11959.2|11959.2|11959.2|11959.2|11935.57|11935.57|0
1669798200000|2022-11-30 08:50:00|11957.22|11957.22|11971.08|11971.08|11971.08|11971.08|11949.23|11949.23|0
1669798500000|2022-11-30 08:55:00|11972.42|11972.42|11970.94|11970.94|11973.75|11973.75|11955.58|11955.58|0
1669798800000|2022-11-30 09:00:00|11972.28|11972.28|11963.8|11963.8|11982.22|11982.22|11963.8|11963.8|0
1669799100000|2022-11-30 09:05:00|11962.72|11962.72|11987.61|11987.61|11988.46|11988.46|11962.72|11962.72|0
1669799400000|2022-11-30 09:10:00|11977.67|11977.67|11971.55|11971.55|11977.92|11977.92|11969.01|11969.01|0
1669799700000|2022-11-30 09:15:00|11969.56|11969.56|11975.42|11975.42|11978.91|11978.91|11968.78|11968.78|0
1669800000000|2022-11-30 09:20:00|11973.43|11973.43|11986.6|11986.6|11993.54|11993.54|11973.43|11973.43|0
1669800300000|2022-11-30 09:25:00|11987.03|11987.03|12009.12|12009.12|12018.41|12018.41|11987.03|11987.03|0
1669800600000|2022-11-30 09:30:00|12013.1|12013.1|11993.14|11993.14|12023.55|12023.55|11989.16|11989.16|0
1669800900000|2022-11-30 09:35:00|11987.8|11987.8|11971.69|11971.69|11989.14|11989.14|11961.52|11961.52|0
1669801200000|2022-11-30 09:40:00|11970.07|11970.07|11937.52|11937.52|11970.07|11970.07|11931.55|11931.55|0
1669801500000|2022-11-30 09:45:00|11939.65|11939.65|11935.16|11935.16|11939.65|11939.65|11935.16|11935.16|0
1669801800000|2022-11-30 09:50:00|11936.5|11936.5|11927.88|11927.88|11936.5|11936.5|11925.3|11925.3|0
1669802100000|2022-11-30 09:55:00|11929.87|11929.87|11942.87|11942.87|11944.79|11944.79|11929.87|11929.87|0
1669802400000|2022-11-30 10:00:00|11940.89|11940.89|11942.04|11942.04|11942.17|11942.17|11933.61|11933.61|0
1669802700000|2022-11-30 10:05:00|11944.71|11944.71|11935.7|11935.7|11952.72|11952.72|11935.7|11935.7|0
1669803000000|2022-11-30 10:10:00|11939.68|11939.68|11939.43|11939.43|11943.83|11943.83|11939|11939|0
1669803300000|2022-11-30 10:15:00|11938.89|11938.89|11937.38|11937.38|11942.17|11942.17|11937.38|11937.38|0
1669803600000|2022-11-30 10:20:00|11936.04|11936.04|11941.07|11941.07|11942.26|11942.26|11936.04|11936.04|0
1669803900000|2022-11-30 10:25:00|11942.4|11942.4|11947.17|11947.17|11947.17|11947.17|11928.02|11928.02|0
1669804200000|2022-11-30 10:30:00|11946.75|11946.75|11965.8|11965.8|11965.8|11965.8|11945.15|11945.15|0
1669804500000|2022-11-30 10:35:00|11964.95|11964.95|11967.56|11967.56|11971.54|11971.54|11962.25|11962.25|0
1669804800000|2022-11-30 10:40:00|11968.1|11968.1|11970.87|11970.87|11979.15|11979.15|11961.86|11961.86|0
1669805100000|2022-11-30 10:45:00|11970.6|11970.6|11973.79|11973.79|11974.07|11974.07|11963.84|11963.84|0
1669805400000|2022-11-30 10:50:00|11976.46|11976.46|11954.63|11954.63|11985.4|11985.4|11954.63|11954.63|0
1669805700000|2022-11-30 10:55:00|11954.2|11954.2|11962.92|11962.92|11965.04|11965.04|11947.43|11947.43|0
1669806000000|2022-11-30 11:00:00|11963.34|11963.34|11964.21|11964.21|11974.56|11974.56|11963.34|11963.34|0
1669806300000|2022-11-30 11:05:00|11956.26|11956.26|11940.09|11940.09|11957.71|11957.71|11940.09|11940.09|0
1669806600000|2022-11-30 11:10:00|11939.01|11939.01|11930.69|11930.69|11942.56|11942.56|11930.69|11930.69|0
1669806900000|2022-11-30 11:15:00|11932.02|11932.02|11940.7|11940.7|11947.97|11947.97|11928.76|11928.76|0
1669807200000|2022-11-30 11:20:00|11941.13|11941.13|11947.54|11947.54|11951.52|11951.52|11941.01|11941.01|0
1669807500000|2022-11-30 11:25:00|11947.96|11947.96|11935.21|11935.21|11947.96|11947.96|11935.21|11935.21|0
1669807800000|2022-11-30 11:30:00|11937.19|11937.19|11956.03|11956.03|11956.03|11956.03|11937.19|11937.19|0
1669808100000|2022-11-30 11:35:00|11956.45|11956.45|11961.73|11961.73|11965.51|11965.51|11956.45|11956.45|0
1669808400000|2022-11-30 11:40:00|11962.16|11962.16|11958.95|11958.95|11962.7|11962.7|11954.97|11954.97|0
1669808700000|2022-11-30 11:45:00|11956.28|11956.28|11944.63|11944.63|11957.11|11957.11|11943.82|11943.82|0
1669809000000|2022-11-30 11:50:00|11946.62|11946.62|11958.33|11958.33|11959.47|11959.47|11946.62|11946.62|0
1669809300000|2022-11-30 11:55:00|11960.32|11960.32|11960.82|11960.82|11966.34|11966.34|11959.79|11959.79|0
1669809600000|2022-11-30 12:00:00|11961.09|11961.09|11950.04|11950.04|11962.79|11962.79|11950.04|11950.04|0
1669809900000|2022-11-30 12:05:00|11950.85|11950.85|11954.83|11954.83|11954.83|11954.83|11948.75|11948.75|0
1669810200000|2022-11-30 12:10:00|11958.81|11958.81|11965.37|11965.37|11974.52|11974.52|11958.81|11958.81|0
1669810500000|2022-11-30 12:15:00|11966.71|11966.71|11956.48|11956.48|11966.71|11966.71|11956.48|11956.48|0
1669810800000|2022-11-30 12:20:00|11956.91|11956.91|11962.02|11962.02|11962.02|11962.02|11956.91|11956.91|0
1669811100000|2022-11-30 12:25:00|11960.03|11960.03|11962.02|11962.02|11962.02|11962.02|11960.03|11960.03|0
1669811400000|2022-11-30 12:30:00|11964.01|11964.01|11965.74|11965.74|11967.42|11967.42|11964.01|11964.01|0
1669811700000|2022-11-30 12:35:00|11966.17|11966.17|11962.9|11962.9|11966.46|11966.46|11962.48|11962.48|0
1669812000000|2022-11-30 12:40:00|11960.91|11960.91|11960.33|11960.33|11960.91|11960.91|11954.11|11954.11|0
1669812300000|2022-11-30 12:45:00|11959|11959|11979.16|11979.16|11979.16|11979.16|11959|11959|0
1669812600000|2022-11-30 12:50:00|11979.59|11979.59|11974.28|11974.28|11980.01|11980.01|11972.9|11972.9|0
1669812900000|2022-11-30 12:55:00|11972.3|11972.3|11955.22|11955.22|11974.17|11974.17|11955.22|11955.22|0
1669813200000|2022-11-30 13:00:00|11954.61|11954.61|11953.76|11953.76|11956.18|11956.18|11948.87|11948.87|0
1669813500000|2022-11-30 13:05:00|11955.1|11955.1|11953.24|11953.24|11962.55|11962.55|11953.24|11953.24|0
1669813800000|2022-11-30 13:10:00|11951.41|11951.41|11940.32|11940.32|11953.4|11953.4|11940.32|11940.32|0
1669814100000|2022-11-30 13:15:00|11942.31|11942.31|11950.5|11950.5|11969.28|11969.28|11942.31|11942.31|0
1669814400000|2022-11-30 13:20:00|11951.84|11951.84|11952.88|11952.88|11965.13|11965.13|11950.89|11950.89|0
1669814700000|2022-11-30 13:25:00|11953.31|11953.31|11946.55|11946.55|11953.62|11953.62|11946.55|11946.55|0
1669815000000|2022-11-30 13:30:00|11948.54|11948.54|11911.32|11911.32|11949.08|11949.08|11908.66|11908.66|0
1669815300000|2022-11-30 13:35:00|11912.66|11912.66|11930.7|11930.7|11930.7|11930.7|11911.07|11911.07|0
1669815600000|2022-11-30 13:40:00|11931.98|11931.98|11936.36|11936.36|11941.96|11941.96|11931.98|11931.98|0
1669815900000|2022-11-30 13:45:00|11937.21|11937.21|11941.39|11941.39|11941.39|11941.39|11936.56|11936.56|0
1669816200000|2022-11-30 13:50:00|11940.05|11940.05|11957.98|11957.98|11961.79|11961.79|11940.05|11940.05|0
1669816500000|2022-11-30 13:55:00|11955.99|11955.99|11956.13|11956.13|11956.13|11956.13|11948.8|11948.8|0
1669816800000|2022-11-30 14:00:00|11952.15|11952.15|11952.67|11952.67|11956.01|11956.01|11951.07|11951.07|0
1669817100000|2022-11-30 14:05:00|11950.69|11950.69|11985.92|11985.92|11985.92|11985.92|11950.69|11950.69|0
1669817400000|2022-11-30 14:10:00|11986.75|11986.75|11984.41|11984.41|11991.6|11991.6|11983.99|11983.99|0
1669817700000|2022-11-30 14:15:00|11984.84|11984.84|11986.77|11986.77|11991.83|11991.83|11982.85|11982.85|0
1669818000000|2022-11-30 14:20:00|11988.76|11988.76|11974.17|11974.17|11992.76|11992.76|11974.17|11974.17|0
1669818300000|2022-11-30 14:25:00|11972.83|11972.83|11985.8|11985.8|11985.8|11985.8|11970.06|11970.06|0
1669818600000|2022-11-30 14:30:00|11986.41|11986.41|11976.03|11976.03|11990.05|11990.05|11975.18|11975.18|0
1669818900000|2022-11-30 14:35:00|11975.22|11975.22|11981.19|11981.19|11981.19|11981.19|11966.17|11966.17|0
1669819200000|2022-11-30 14:40:00|11982.52|11982.52|11989.11|11989.11|11989.94|11989.94|11982.52|11982.52|0
1669819500000|2022-11-30 14:45:00|12001.04|12001.04|11974.63|11974.63|12015.69|12015.69|11974.63|11974.63|0
1669819800000|2022-11-30 14:50:00|11974.09|11974.09|11968.51|11968.51|11981.66|11981.66|11968.51|11968.51|0
1669820100000|2022-11-30 14:55:00|11970.5|11970.5|12001.53|12001.53|12009.51|12009.51|11970.5|11970.5|0
1669820400000|2022-11-30 15:00:00|11998.87|11998.87|11957.75|11957.75|12000.2|12000.2|11943.54|11943.54|0
1669820700000|2022-11-30 15:05:00|11956.42|11956.42|11959.99|11959.99|11960.93|11960.93|11948.8|11948.8|0
1669821000000|2022-11-30 15:10:00|11961.32|11961.32|11952.27|11952.27|11965.98|11965.98|11952.27|11952.27|0
1669821300000|2022-11-30 15:15:00|11954.26|11954.26|11941.99|11941.99|11964.88|11964.88|11938.96|11938.96|0
1669821600000|2022-11-30 15:20:00|11940.65|11940.65|11944.97|11944.97|11945.39|11945.39|11937.22|11937.22|0
1669821900000|2022-11-30 15:25:00|11945.39|11945.39|11922.59|11922.59|11946.87|11946.87|11922.59|11922.59|0
1669822200000|2022-11-30 15:30:00|11927.92|11927.92|11917.57|11917.57|11935.99|11935.99|11913.45|11913.45|0
1669822500000|2022-11-30 15:35:00|11917.03|11917.03|11909.33|11909.33|11927.63|11927.63|11906.92|11906.92|0
1669822800000|2022-11-30 15:40:00|11906.67|11906.67|11905.25|11905.25|11912.91|11912.91|11902.68|11902.68|0
1669823100000|2022-11-30 15:45:00|11903.26|11903.26|11894.99|11894.99|11903.68|11903.68|11891.66|11891.66|0
1669823400000|2022-11-30 15:50:00|11896.98|11896.98|11921.26|11921.26|11924.72|11924.72|11895.64|11895.64|0
1669823700000|2022-11-30 15:55:00|11919.27|11919.27|11940.96|11940.96|11942.95|11942.95|11919.27|11919.27|0
1669824000000|2022-11-30 16:00:00|11939.63|11939.63|11918.22|11918.22|11941.62|11941.62|11912.25|11912.25|0
1669824300000|2022-11-30 16:05:00|11919.55|11919.55|11916.52|11916.52|11924.19|11924.19|11907.18|11907.18|0
1669824600000|2022-11-30 16:10:00|11915.44|11915.44|11911.42|11911.42|11922.53|11922.53|11911.15|11911.15|0
1669824900000|2022-11-30 16:15:00|11914.09|11914.09|11927.46|11927.46|11927.46|11927.46|11914.09|11914.09|0
1669825200000|2022-11-30 16:20:00|11930.13|11930.13|11916.9|11916.9|11930.13|11930.13|11914.91|11914.91|0
1669825500000|2022-11-30 16:25:00|11914.91|11914.91|11915.1|11915.1|11920.94|11920.94|11910.89|11910.89|0
1669882500000|2022-12-01 08:15:00|12192.64|12192.64|12162.48|12162.48|12195.55|12195.55|12154.27|12154.27|0
1669882800000|2022-12-01 08:20:00|12161.67|12161.67|12182.79|12182.79|12195.08|12195.08|12138.17|12138.17|0
1669883100000|2022-12-01 08:25:00|12174.84|12174.84|12138.4|12138.4|12176.71|12176.71|12138.4|12138.4|0
1669883400000|2022-12-01 08:30:00|12141.13|12141.13|12183.93|12183.93|12184.97|12184.97|12141.13|12141.13|0
1669883700000|2022-12-01 08:35:00|12187.48|12187.48|12190.77|12190.77|12208.01|12208.01|12182.59|12182.59|0
1669884000000|2022-12-01 08:40:00|12196.74|12196.74|12179.4|12179.4|12198.72|12198.72|12173.48|12173.48|0
1669884300000|2022-12-01 08:45:00|12183.4|12183.4|12193.35|12193.35|12203.07|12203.07|12177.89|12177.89|0
1669884600000|2022-12-01 08:50:00|12192.92|12192.92|12202.59|12202.59|12204.58|12204.58|12185.71|12185.71|0
1669884900000|2022-12-01 08:55:00|12204.58|12204.58|12209.96|12209.96|12210.5|12210.5|12195.59|12195.59|0
1669885200000|2022-12-01 09:00:00|12209.53|12209.53|12177.44|12177.44|12209.53|12209.53|12164.89|12164.89|0
1669885500000|2022-12-01 09:05:00|12173.44|12173.44|12132.88|12132.88|12173.44|12173.44|12129.63|12129.63|0
1669885800000|2022-12-01 09:10:00|12124.92|12124.92|12118.17|12118.17|12128.48|12128.48|12109.44|12109.44|0
1669886100000|2022-12-01 09:15:00|12115.5|12115.5|12092.82|12092.82|12117.57|12117.57|12090.84|12090.84|0
1669886400000|2022-12-01 09:20:00|12091.49|12091.49|12077.18|12077.18|12099.19|12099.19|12073.2|12073.2|0
1669886700000|2022-12-01 09:25:00|12077.6|12077.6|12090.93|12090.93|12092.92|12092.92|12077.6|12077.6|0
1669887000000|2022-12-01 09:30:00|12089.58|12089.58|12104.47|12104.47|12104.47|12104.47|12089.58|12089.58|0
1669887300000|2022-12-01 09:35:00|12106.46|12106.46|12099.2|12099.2|12117.21|12117.21|12098.05|12098.05|0
1669887600000|2022-12-01 09:40:00|12101.19|12101.19|12121.88|12121.88|12121.88|12121.88|12101.19|12101.19|0
1669887900000|2022-12-01 09:45:00|12115.91|12115.91|12124.7|12124.7|12125.2|12125.2|12113.24|12113.24|0
1669888200000|2022-12-01 09:50:00|12126.69|12126.69|12129.95|12129.95|12136.73|12136.73|12113.08|12113.08|0
1669888500000|2022-12-01 09:55:00|12128.73|12128.73|12137.57|12137.57|12148.65|12148.65|12127.59|12127.59|0
1669888800000|2022-12-01 10:00:00|12138.9|12138.9|12146.56|12146.56|12150.79|12150.79|12137.57|12137.57|0
1669889100000|2022-12-01 10:05:00|12147.37|12147.37|12135.63|12135.63|12149.09|12149.09|12132.8|12132.8|0
1669889400000|2022-12-01 10:10:00|12137.62|12137.62|12138.44|12138.44|12144.92|12144.92|12124.22|12124.22|0
1669889700000|2022-12-01 10:15:00|12144.41|12144.41|12130.84|12130.84|12144.41|12144.41|12130.84|12130.84|0
1669890000000|2022-12-01 10:20:00|12124.87|12124.87|12116.08|12116.08|12124.87|12124.87|12106.38|12106.38|0
1669890300000|2022-12-01 10:25:00|12116.51|12116.51|12094.2|12094.2|12116.51|12116.51|12094.2|12094.2|0
1669890600000|2022-12-01 10:30:00|12092.21|12092.21|12094.74|12094.74|12096.08|12096.08|12092.21|12092.21|0
1669890900000|2022-12-01 10:35:00|12102.7|12102.7|12118.91|12118.91|12120.9|12120.9|12102.7|12102.7|0
1669891200000|2022-12-01 10:40:00|12119.45|12119.45|12142.16|12142.16|12142.16|12142.16|12116.35|12116.35|0
1669891500000|2022-12-01 10:45:00|12140.89|12140.89|12129.65|12129.65|12140.89|12140.89|12129.65|12129.65|0
1669891800000|2022-12-01 10:50:00|12128.57|12128.57|12110.39|12110.39|12128.57|12128.57|12110.39|12110.39|0
1669892100000|2022-12-01 10:55:00|12110.82|12110.82|12117.23|12117.23|12128.5|12128.5|12107.26|12107.26|0
1669892400000|2022-12-01 11:00:00|12121.2|12121.2|12125.69|12125.69|12128.44|12128.44|12104.24|12104.24|0
1669892700000|2022-12-01 11:05:00|12124.35|12124.35|12162.29|12162.29|12162.29|12162.29|12124.35|12124.35|0
1669893000000|2022-12-01 11:10:00|12160.3|12160.3|12163.2|12163.2|12171.19|12171.19|12159.26|12159.26|0
1669893300000|2022-12-01 11:15:00|12165.19|12165.19|12155.75|12155.75|12171.84|12171.84|12149.78|12149.78|0
1669893600000|2022-12-01 11:20:00|12157.74|12157.74|12171.66|12171.66|12171.66|12171.66|12157.74|12157.74|0
1669893900000|2022-12-01 11:25:00|12173.65|12173.65|12182.12|12182.12|12182.12|12182.12|12169.67|12169.67|0
1669894200000|2022-12-01 11:30:00|12178.14|12178.14|12193.04|12193.04|12193.65|12193.65|12174.16|12174.16|0
1669894500000|2022-12-01 11:35:00|12194.66|12194.66|12194.54|12194.54|12200.8|12200.8|12186.54|12186.54|0
1669894800000|2022-12-01 11:40:00|12194.11|12194.11|12179.01|12179.01|12194.11|12194.11|12179.01|12179.01|0
1669895100000|2022-12-01 11:45:00|12177.02|12177.02|12165.44|12165.44|12177.02|12177.02|12163.45|12163.45|0
1669895400000|2022-12-01 11:50:00|12162.77|12162.77|12166.22|12166.22|12171.27|12171.27|12157.71|12157.71|0
1669895700000|2022-12-01 11:55:00|12170.23|12170.23|12166.05|12166.05|12170.23|12170.23|12164.26|12164.26|0
1669896000000|2022-12-01 12:00:00|12164.06|12164.06|12179.78|12179.78|12179.78|12179.78|12164.06|12164.06|0
1669896300000|2022-12-01 12:05:00|12180.59|12180.59|12175.74|12175.74|12182.42|12182.42|12170.49|12170.49|0
1669896600000|2022-12-01 12:10:00|12179.72|12179.72|12178.31|12178.31|12183.63|12183.63|12173.14|12173.14|0
1669896900000|2022-12-01 12:15:00|12176.98|12176.98|12178.19|12178.19|12186.27|12186.27|12176.98|12176.98|0
1669897200000|2022-12-01 12:20:00|12178.8|12178.8|12177.8|12177.8|12183.54|12183.54|12177.15|12177.15|0
1669897500000|2022-12-01 12:25:00|12175.82|12175.82|12175.5|12175.5|12177.8|12177.8|12170.01|12170.01|0
1669897800000|2022-12-01 12:30:00|12173.52|12173.52|12169.19|12169.19|12175.68|12175.68|12169.19|12169.19|0
1669898100000|2022-12-01 12:35:00|12167.86|12167.86|12157.31|12157.31|12167.86|12167.86|12157.31|12157.31|0
1669898400000|2022-12-01 12:40:00|12159.29|12159.29|12164.55|12164.55|12165.88|12165.88|12159.29|12159.29|0
1669898700000|2022-12-01 12:45:00|12162.85|12162.85|12150.4|12150.4|12162.85|12162.85|12150.4|12150.4|0
1669899000000|2022-12-01 12:50:00|12152.39|12152.39|12163.14|12163.14|12163.14|12163.14|12152.39|12152.39|0
1669899300000|2022-12-01 12:55:00|12165.13|12165.13|12164.61|12164.61|12165.94|12165.94|12161.15|12161.15|0
1669899600000|2022-12-01 13:00:00|12156.65|12156.65|12158.74|12158.74|12161.81|12161.81|12155.62|12155.62|0
1669899900000|2022-12-01 13:05:00|12157.41|12157.41|12138.05|12138.05|12157.41|12157.41|12138.05|12138.05|0
1669900200000|2022-12-01 13:10:00|12134.07|12134.07|12131|12131|12136.06|12136.06|12127.29|12127.29|0
1669900500000|2022-12-01 13:15:00|12136.97|12136.97|12134.38|12134.38|12140.94|12140.94|12134.38|12134.38|0
1669900800000|2022-12-01 13:20:00|12136.37|12136.37|12139.43|12139.43|12140.77|12140.77|12135.46|12135.46|0
1669901100000|2022-12-01 13:25:00|12143.41|12143.41|12140.59|12140.59|12143.68|12143.68|12139.25|12139.25|0
1669901400000|2022-12-01 13:30:00|12136.11|12136.11|12160.48|12160.48|12177.59|12177.59|12118.7|12118.7|0
1669901700000|2022-12-01 13:35:00|12159.27|12159.27|12139.69|12139.69|12159.27|12159.27|12130.66|12130.66|0
1669902000000|2022-12-01 13:40:00|12145.66|12145.66|12152.66|12152.66|12157.43|12157.43|12145.66|12145.66|0
1669902300000|2022-12-01 13:45:00|12140.72|12140.72|12130.87|12130.87|12145.28|12145.28|12130.87|12130.87|0
1669902600000|2022-12-01 13:50:00|12129.54|12129.54|12151.67|12151.67|12151.67|12151.67|12128.46|12128.46|0
1669902900000|2022-12-01 13:55:00|12150.86|12150.86|12151.63|12151.63|12153.62|12153.62|12146.88|12146.88|0
1669903200000|2022-12-01 14:00:00|12150.29|12150.29|12137.25|12137.25|12150.29|12150.29|12133.81|12133.81|0
1669903500000|2022-12-01 14:05:00|12141.23|12141.23|12150.18|12150.18|12150.18|12150.18|12133.93|12133.93|0
1669903800000|2022-12-01 14:10:00|12151.51|12151.51|12159.09|12159.09|12163.07|12163.07|12151.51|12151.51|0
1669904100000|2022-12-01 14:15:00|12159.94|12159.94|12164.65|12164.65|12167.85|12167.85|12159.67|12159.67|0
1669904400000|2022-12-01 14:20:00|12163.32|12163.32|12172.55|12172.55|12172.55|12172.55|12163.04|12163.04|0
1669904700000|2022-12-01 14:25:00|12174.54|12174.54|12179.16|12179.16|12179.3|12179.3|12168.57|12168.57|0
1669905000000|2022-12-01 14:30:00|12177.17|12177.17|12172.44|12172.44|12184.96|12184.96|12168.97|12168.97|0
1669905300000|2022-12-01 14:35:00|12162.5|12162.5|12129.74|12129.74|12167.05|12167.05|12127.75|12127.75|0
1669905600000|2022-12-01 14:40:00|12129.47|12129.47|12129.08|12129.08|12135.59|12135.59|12123.77|12123.77|0
1669905900000|2022-12-01 14:45:00|12128.54|12128.54|12145.73|12145.73|12149.58|12149.58|12126.69|12126.69|0
1669906200000|2022-12-01 14:50:00|12148.4|12148.4|12157.87|12157.87|12165.62|12165.62|12148.4|12148.4|0
1669906500000|2022-12-01 14:55:00|12155.88|12155.88|12163.2|12163.2|12165.19|12165.19|12152.83|12152.83|0
1669906800000|2022-12-01 15:00:00|12166.18|12166.18|12136.89|12136.89|12178.12|12178.12|12136.89|12136.89|0
1669907100000|2022-12-01 15:05:00|12137.49|12137.49|12124.89|12124.89|12149.56|12149.56|12124.89|12124.89|0
1669907400000|2022-12-01 15:10:00|12123.55|12123.55|12081.89|12081.89|12124.6|12124.6|12080.97|12080.97|0
1669907700000|2022-12-01 15:15:00|12082.16|12082.16|12065.01|12065.01|12097.32|12097.32|12065.01|12065.01|0
1669908000000|2022-12-01 15:20:00|12063.38|12063.38|12048.02|12048.02|12064.72|12064.72|12046.21|12046.21|0
1669908300000|2022-12-01 15:25:00|12040.06|12040.06|12058.66|12058.66|12076.47|12076.47|12040.06|12040.06|0
1669908600000|2022-12-01 15:30:00|12058.11|12058.11|12036.94|12036.94|12058.11|12058.11|12036.94|12036.94|0
1669908900000|2022-12-01 15:35:00|12032.97|12032.97|12039.89|12039.89|12040.31|12040.31|12028.95|12028.95|0
1669909200000|2022-12-01 15:40:00|12041.23|12041.23|12057.32|12057.32|12059.33|12059.33|12030.6|12030.6|0
1669909500000|2022-12-01 15:45:00|12059.31|12059.31|12058.74|12058.74|12060.27|12060.27|12055.3|12055.3|0
1669909800000|2022-12-01 15:50:00|12060.73|12060.73|12068.37|12068.37|12072.77|12072.77|12060.73|12060.73|0
1669910100000|2022-12-01 15:55:00|12064.4|12064.4|12091.43|12091.43|12091.43|12091.43|12058.97|12058.97|0
1669910400000|2022-12-01 16:00:00|12090.1|12090.1|12079.95|12079.95|12090.1|12090.1|12077.96|12077.96|0
1669910700000|2022-12-01 16:05:00|12080.56|12080.56|12082.71|12082.71|12090.56|12090.56|12079.38|12079.38|0
1669911000000|2022-12-01 16:10:00|12079.38|12079.38|12066.86|12066.86|12079.65|12079.65|12060.86|12060.86|0
1669911300000|2022-12-01 16:15:00|12067.13|12067.13|12052.03|12052.03|12073.09|12073.09|12052.03|12052.03|0
1669911600000|2022-12-01 16:20:00|12054.02|12054.02|12067.49|12067.49|12067.49|12067.49|12051.35|12051.35|0
1669911900000|2022-12-01 16:25:00|12065.5|12065.5|12058.74|12058.74|12065.5|12065.5|12050.13|12050.13|0
1669968900000|2022-12-02 08:15:00|12041.72|12041.72|12055.17|12055.17|12056.49|12056.49|12032.83|12032.83|0
1669969200000|2022-12-02 08:20:00|12055.44|12055.44|12082.59|12082.59|12091.88|12091.88|12055.17|12055.17|0
1669969500000|2022-12-02 08:25:00|12086.24|12086.24|12073|12073|12094.11|12094.11|12070.29|12070.29|0
1669969800000|2022-12-02 08:30:00|12070.33|12070.33|12103.93|12103.93|12106.6|12106.6|12069.25|12069.25|0
1669970100000|2022-12-02 08:35:00|12109.89|12109.89|12136.33|12136.33|12141.68|12141.68|12109.89|12109.89|0
1669970400000|2022-12-02 08:40:00|12134.34|12134.34|12141.55|12141.55|12144.22|12144.22|12131.67|12131.67|0
1669970700000|2022-12-02 08:45:00|12137.57|12137.57|12135.57|12135.57|12137.57|12137.57|12128.36|12128.36|0
1669971000000|2022-12-02 08:50:00|12132.9|12132.9|12129.15|12129.15|12135.12|12135.12|12129.15|12129.15|0
1669971300000|2022-12-02 08:55:00|12131.14|12131.14|12142.73|12142.73|12145.78|12145.78|12131.14|12131.14|0
1669971600000|2022-12-02 09:00:00|12145.21|12145.21|12171.81|12171.81|12171.81|12171.81|12142.04|12142.04|0
1669971900000|2022-12-02 09:05:00|12177.15|12177.15|12159.06|12159.06|12177.15|12177.15|12159.06|12159.06|0
1669972200000|2022-12-02 09:10:00|12158.36|12158.36|12125.41|12125.41|12158.36|12158.36|12125.41|12125.41|0
1669972500000|2022-12-02 09:15:00|12127.4|12127.4|12143.59|12143.59|12150.75|12150.75|12127.4|12127.4|0
1669972800000|2022-12-02 09:20:00|12137.62|12137.62|12137.62|12137.62|12137.62|12137.62|12137.62|12137.62|0
1669973100000|2022-12-02 09:25:00|12145.58|12145.58|12146.22|12146.22|12152.22|12152.22|12145.58|12145.58|0
1669973400000|2022-12-02 09:30:00|12150.19|12150.19|12144.32|12144.32|12152.18|12152.18|12142.98|12142.98|0
1669973700000|2022-12-02 09:35:00|12148.3|12148.3|12155.44|12155.44|12155.44|12155.44|12145.63|12145.63|0
1669974000000|2022-12-02 09:40:00|12151.46|12151.46|12159.42|12159.42|12159.42|12159.42|12151.46|12151.46|0
1669974300000|2022-12-02 09:45:00|12153.45|12153.45|12167.62|12167.62|12167.62|12167.62|12153.45|12153.45|0
1669974600000|2022-12-02 09:50:00|12167.2|12167.2|12176.51|12176.51|12176.51|12176.51|12164.58|12164.58|0
1669974900000|2022-12-02 09:55:00|12174.52|12174.52|12179.06|12179.06|12181.7|12181.7|12174.52|12174.52|0
1669975200000|2022-12-02 10:00:00|12175.08|12175.08|12172.53|12172.53|12175.08|12175.08|12172.53|12172.53|0
1669975500000|2022-12-02 10:05:00|12173.87|12173.87|12163.57|12163.57|12175.71|12175.71|12163.57|12163.57|0
1669975800000|2022-12-02 10:10:00|12166.23|12166.23|12173.13|12173.13|12174.73|12174.73|12166.23|12166.23|0
1669976100000|2022-12-02 10:15:00|12171.14|12171.14|12179.97|12179.97|12179.97|12179.97|12171.14|12171.14|0
1669976400000|2022-12-02 10:20:00|12180.39|12180.39|12176.21|12176.21|12182.83|12182.83|12176.21|12176.21|0
1669976700000|2022-12-02 10:25:00|12174.87|12174.87|12176.07|12176.07|12178.19|12178.19|12174.19|12174.19|0
1669977000000|2022-12-02 10:30:00|12175.64|12175.64|12169.61|12169.61|12175.64|12175.64|12166.28|12166.28|0
1669977300000|2022-12-02 10:35:00|12165.63|12165.63|12163.4|12163.4|12171.96|12171.96|12163.4|12163.4|0
1669977600000|2022-12-02 10:40:00|12162.18|12162.18|12170.08|12170.08|12175.39|12175.39|12158.94|12158.94|0
1669977900000|2022-12-02 10:45:00|12169.54|12169.54|12172.71|12172.71|12172.71|12172.71|12169.27|12169.27|0
1669978200000|2022-12-02 10:50:00|12173.52|12173.52|12191.77|12191.77|12191.77|12191.77|12173.52|12173.52|0
1669978500000|2022-12-02 10:55:00|12189.78|12189.78|12190.68|12190.68|12194.67|12194.67|12189.78|12189.78|0
1669978800000|2022-12-02 11:00:00|12190.07|12190.07|12190.37|12190.37|12193.63|12193.63|12185.67|12185.67|0
1669979100000|2022-12-02 11:05:00|12192.36|12192.36|12199.71|12199.71|12202.37|12202.37|12192.36|12192.36|0
1669979400000|2022-12-02 11:10:00|12201.7|12201.7|12197.66|12197.66|12205.02|12205.02|12197.66|12197.66|0
1669979700000|2022-12-02 11:15:00|12195.67|12195.67|12202.32|12202.32|12204.99|12204.99|12195.67|12195.67|0
1669980000000|2022-12-02 11:20:00|12203.65|12203.65|12204.33|12204.33|12206.32|12206.32|12203.65|12203.65|0
1669980300000|2022-12-02 11:25:00|12205.67|12205.67|12219.87|12219.87|12220.14|12220.14|12205.67|12205.67|0
1669980600000|2022-12-02 11:30:00|12217.88|12217.88|12212.65|12212.65|12221.22|12221.22|12212.65|12212.65|0
1669980900000|2022-12-02 11:35:00|12206.68|12206.68|12210.39|12210.39|12210.66|12210.66|12206.68|12206.68|0
1669981200000|2022-12-02 11:40:00|12211.72|12211.72|12207.32|12207.32|12211.72|12211.72|12205.33|12205.33|0
1669981500000|2022-12-02 11:45:00|12211.3|12211.3|12208.63|12208.63|12211.3|12211.3|12208.63|12208.63|0
1669981800000|2022-12-02 11:50:00|12206.64|12206.64|12212.81|12212.81|12214.16|12214.16|12199.18|12199.18|0
1669982100000|2022-12-02 11:55:00|12212.2|12212.2|12212.42|12212.42|12212.42|12212.42|12206.4|12206.4|0
1669982400000|2022-12-02 12:00:00|12210.43|12210.43|12211.41|12211.41|12211.41|12211.41|12206.99|12206.99|0
1669982700000|2022-12-02 12:05:00|12212.74|12212.74|12218.35|12218.35|12218.35|12218.35|12208.77|12208.77|0
1669983000000|2022-12-02 12:10:00|12217.74|12217.74|12212.49|12212.49|12217.74|12217.74|12212.49|12212.49|0
1669983300000|2022-12-02 12:15:00|12211.16|12211.16|12217.84|12217.84|12217.84|12217.84|12211.16|12211.16|0
1669983600000|2022-12-02 12:20:00|12219.18|12219.18|12230.03|12230.03|12230.03|12230.03|12219.18|12219.18|0
1669983900000|2022-12-02 12:25:00|12231.85|12231.85|12234.04|12234.04|12237.36|12237.36|12231.85|12231.85|0
1669984200000|2022-12-02 12:30:00|12233.77|12233.77|12237.41|12237.41|12237.41|12237.41|12230.61|12230.61|0
1669984500000|2022-12-02 12:35:00|12237|12237|12224.94|12224.94|12237|12237|12224.94|12224.94|0
1669984800000|2022-12-02 12:40:00|12223.61|12223.61|12215.01|12215.01|12223.61|12223.61|12210.42|12210.42|0
1669985100000|2022-12-02 12:45:00|12218.99|12218.99|12213.02|12213.02|12222.96|12222.96|12213.02|12213.02|0
1669985400000|2022-12-02 12:50:00|12211.03|12211.03|12213.56|12213.56|12215.55|12215.55|12208.43|12208.43|0
1669985700000|2022-12-02 12:55:00|12211.57|12211.57|12220.06|12220.06|12220.06|12220.06|12211.57|12211.57|0
1669986000000|2022-12-02 13:00:00|12218.07|12218.07|12211.61|12211.61|12218.07|12218.07|12210.28|12210.28|0
1669986300000|2022-12-02 13:05:00|12212.15|12212.15|12219.43|12219.43|12220.78|12220.78|12212.15|12212.15|0
1669986600000|2022-12-02 13:10:00|12214.09|12214.09|12204.81|12204.81|12214.09|12214.09|12204.81|12204.81|0
1669986900000|2022-12-02 13:15:00|12204.54|12204.54|12193.07|12193.07|12204.54|12204.54|12193.07|12193.07|0
1669987200000|2022-12-02 13:20:00|12192.22|12192.22|12178.3|12178.3|12193.56|12193.56|12172.33|12172.33|0
1669987500000|2022-12-02 13:25:00|12179.15|12179.15|12183.13|12183.13|12184.46|12184.46|12179.15|12179.15|0
1669987800000|2022-12-02 13:30:00|12173.51|12173.51|12025.09|12025.09|12173.51|12173.51|11947.41|11947.41|0
1669988100000|2022-12-02 13:35:00|12029.06|12029.06|12045.39|12045.39|12049.83|12049.83|12000.26|12000.26|0
1669988400000|2022-12-02 13:40:00|12044.15|12044.15|12065.78|12065.78|12065.78|12065.78|12019.55|12019.55|0
1669988700000|2022-12-02 13:45:00|12071.75|12071.75|12082.66|12082.66|12082.66|12082.66|12042.51|12042.51|0
1669989000000|2022-12-02 13:50:00|12084|12084|12128.39|12128.39|12128.39|12128.39|12084|12084|0
1669989300000|2022-12-02 13:55:00|12126.4|12126.4|12111.3|12111.3|12128.67|12128.67|12106.39|12106.39|0
1669989600000|2022-12-02 14:00:00|12109.47|12109.47|12092.44|12092.44|12109.47|12109.47|12092.44|12092.44|0
1669989900000|2022-12-02 14:05:00|12087.1|12087.1|12075.08|12075.08|12088.82|12088.82|12075.08|12075.08|0
1669990200000|2022-12-02 14:10:00|12077.07|12077.07|12097.55|12097.55|12101.95|12101.95|12077.07|12077.07|0
1669990500000|2022-12-02 14:15:00|12095.56|12095.56|12102.22|12102.22|12108.19|12108.19|12093.57|12093.57|0
1669990800000|2022-12-02 14:20:00|12100.89|12100.89|12099.36|12099.36|12102.54|12102.54|12098.57|12098.57|0
1669991100000|2022-12-02 14:25:00|12097.37|12097.37|12098.03|12098.03|12100.02|12100.02|12094.05|12094.05|0
1669991400000|2022-12-02 14:30:00|12096.04|12096.04|12117.12|12117.12|12129.72|12129.72|12088.58|12088.58|0
1669991700000|2022-12-02 14:35:00|12118.45|12118.45|12132.56|12132.56|12132.56|12132.56|12109.55|12109.55|0
1669992000000|2022-12-02 14:40:00|12133.89|12133.89|12124.12|12124.12|12135.78|12135.78|12121.18|12121.18|0
1669992300000|2022-12-02 14:45:00|12122.13|12122.13|12124.46|12124.46|12124.46|12124.46|12114.6|12114.6|0
1669992600000|2022-12-02 14:50:00|12118.49|12118.49|12115.85|12115.85|12120.26|12120.26|12109.71|12109.71|0
1669992900000|2022-12-02 14:55:00|12116.12|12116.12|12140.72|12140.72|12143.17|12143.17|12115.58|12115.58|0
1669993200000|2022-12-02 15:00:00|12142.71|12142.71|12139.28|12139.28|12155.34|12155.34|12139.28|12139.28|0
1669993500000|2022-12-02 15:05:00|12137.29|12137.29|12149.98|12149.98|12149.98|12149.98|12131.75|12131.75|0
1669993800000|2022-12-02 15:10:00|12151.33|12151.33|12164.55|12164.55|12164.55|12164.55|12149.56|12149.56|0
1669994100000|2022-12-02 15:15:00|12162.56|12162.56|12141.27|12141.27|12162.99|12162.99|12137.3|12137.3|0
1669994400000|2022-12-02 15:20:00|12141|12141|12135.82|12135.82|12141.5|12141.5|12135.19|12135.19|0
1669994700000|2022-12-02 15:25:00|12131.82|12131.82|12136.93|12136.93|12144.47|12144.47|12130.48|12130.48|0
1669995000000|2022-12-02 15:30:00|12138.92|12138.92|12156.95|12156.95|12156.95|12156.95|12136.86|12136.86|0
1669995300000|2022-12-02 15:35:00|12154.96|12154.96|12144.13|12144.13|12156.95|12156.95|12140.29|12140.29|0
1669995600000|2022-12-02 15:40:00|12146.12|12146.12|12150.27|12150.27|12159.16|12159.16|12146.12|12146.12|0
1669995900000|2022-12-02 15:45:00|12148.28|12148.28|12148.77|12148.77|12154.73|12154.73|12146.78|12146.78|0
1669996200000|2022-12-02 15:50:00|12148.35|12148.35|12160.05|12160.05|12164.2|12164.2|12146.78|12146.78|0
1669996500000|2022-12-02 15:55:00|12161.13|12161.13|12158.89|12158.89|12162.22|12162.22|12153.08|12153.08|0
1669996800000|2022-12-02 16:00:00|12152.93|12152.93|12153.26|12153.26|12156.06|12156.06|12146.77|12146.77|0
1669997100000|2022-12-02 16:05:00|12152.04|12152.04|12160.86|12160.86|12160.86|12160.86|12149.51|12149.51|0
1669997400000|2022-12-02 16:10:00|12154.89|12154.89|12164.74|12164.74|12171.18|12171.18|12154.47|12154.47|0
1669997700000|2022-12-02 16:15:00|12162.76|12162.76|12158.25|12158.25|12166.73|12166.73|12155.61|12155.61|0
1669998000000|2022-12-02 16:20:00|12159.06|12159.06|12164.21|12164.21|12164.33|12164.33|12158.2|12158.2|0
1669998300000|2022-12-02 16:25:00|12163.36|12163.36|12161.01|12161.01|12170.01|12170.01|12157.75|12157.75|0
1670228100000|2022-12-05 08:15:00|12157.01|12157.01|12150.77|12150.77|12157.01|12157.01|12136.42|12136.42|0
1670228400000|2022-12-05 08:20:00|12148.78|12148.78|12145.34|12145.34|12148.78|12148.78|12145.34|12145.34|0
1670228700000|2022-12-05 08:25:00|12141.36|12141.36|12143.74|12143.74|12143.74|12143.74|12137.39|12137.39|0
1670229000000|2022-12-05 08:30:00|12137.78|12137.78|12149.05|12149.05|12149.05|12149.05|12129.82|12129.82|0
1670229300000|2022-12-05 08:35:00|12147.06|12147.06|12121.21|12121.21|12147.06|12147.06|12115.24|12115.24|0
1670229600000|2022-12-05 08:40:00|12127.88|12127.88|12141.01|12141.01|12141.01|12141.01|12119.92|12119.92|0
1670229900000|2022-12-05 08:45:00|12137.04|12137.04|12131.78|12131.78|12138.96|12138.96|12131.78|12131.78|0
1670230200000|2022-12-05 08:50:00|12132.38|12132.38|12145.7|12145.7|12145.7|12145.7|12127.09|12127.09|0
1670230500000|2022-12-05 08:55:00|12147.03|12147.03|12150.88|12150.88|12152.15|12152.15|12143.21|12143.21|0
1670230800000|2022-12-05 09:00:00|12151.3|12151.3|12141.3|12141.3|12151.3|12151.3|12135.31|12135.31|0
1670231100000|2022-12-05 09:05:00|12143.97|12143.97|12105.36|12105.36|12144.4|12144.4|12104.61|12104.61|0
1670231400000|2022-12-05 09:10:00|12101.38|12101.38|12122.73|12122.73|12122.73|12122.73|12097.6|12097.6|0
1670231700000|2022-12-05 09:15:00|12120.74|12120.74|12133.87|12133.87|12133.87|12133.87|12119.41|12119.41|0
1670232000000|2022-12-05 09:20:00|12137.84|12137.84|12124.79|12124.79|12137.84|12137.84|12124.79|12124.79|0
1670232300000|2022-12-05 09:25:00|12126.13|12126.13|12141.25|12141.25|12143.24|12143.24|12126.13|12126.13|0
1670232600000|2022-12-05 09:30:00|12140.84|12140.84|12127.25|12127.25|12142.71|12142.71|12127.25|12127.25|0
1670232900000|2022-12-05 09:35:00|12123.27|12123.27|12120.37|12120.37|12130.08|12130.08|12119.53|12119.53|0
1670233200000|2022-12-05 09:40:00|12120.79|12120.79|12130.04|12130.04|12130.04|12130.04|12120.79|12120.79|0
1670233500000|2022-12-05 09:45:00|12132.03|12132.03|12139.3|12139.3|12139.3|12139.3|12128.05|12128.05|0
1670233800000|2022-12-05 09:50:00|12138.88|12138.88|12146.45|12146.45|12146.45|12146.45|12126.24|12126.24|0
1670234100000|2022-12-05 09:55:00|12146.87|12146.87|12146.87|12146.87|12146.87|12146.87|12144.2|12144.2|0
1670234400000|2022-12-05 10:00:00|12147.29|12147.29|12145.35|12145.35|12152.35|12152.35|12138.47|12138.47|0
1670234700000|2022-12-05 10:05:00|12133.42|12133.42|12141.79|12141.79|12141.79|12141.79|12132.59|12132.59|0
1670235000000|2022-12-05 10:10:00|12142.06|12142.06|12140.79|12140.79|12143.92|12143.92|12139.94|12139.94|0
1670235300000|2022-12-05 10:15:00|12138.8|12138.8|12128.19|12128.19|12138.8|12138.8|12123.61|12123.61|0
1670235600000|2022-12-05 10:20:00|12132.17|12132.17|12131.78|12131.78|12132.17|12132.17|12122.44|12122.44|0
1670235900000|2022-12-05 10:25:00|12133.77|12133.77|12137.77|12137.77|12139.1|12139.1|12130.45|12130.45|0
1670236200000|2022-12-05 10:30:00|12135.78|12135.78|12138.25|12138.25|12141.74|12141.74|12134.44|12134.44|0
1670236500000|2022-12-05 10:35:00|12137.71|12137.71|12134.54|12134.54|12141.57|12141.57|12134.27|12134.27|0
1670236800000|2022-12-05 10:40:00|12135.15|12135.15|12141.03|12141.03|12145.85|12145.85|12135.15|12135.15|0
1670237100000|2022-12-05 10:45:00|12140.49|12140.49|12151.27|12151.27|12153.26|12153.26|12140.49|12140.49|0
1670237400000|2022-12-05 10:50:00|12149.28|12149.28|12148.52|12148.52|12150.62|12150.62|12147.8|12147.8|0
1670237700000|2022-12-05 10:55:00|12144.54|12144.54|12145.12|12145.12|12145.12|12145.12|12141.21|12141.21|0
1670238000000|2022-12-05 11:00:00|12149.09|12149.09|12149.75|12149.75|12153.07|12153.07|12149.09|12149.09|0
1670238300000|2022-12-05 11:05:00|12145.77|12145.77|12146.12|12146.12|12148.11|12148.11|12142.14|12142.14|0
1670238600000|2022-12-05 11:10:00|12148.11|12148.11|12150.53|12150.53|12150.53|12150.53|12148.11|12148.11|0
1670238900000|2022-12-05 11:15:00|12151.86|12151.86|12153.19|12153.19|12155.18|12155.18|12151.86|12151.86|0
1670239200000|2022-12-05 11:20:00|12151.21|12151.21|12160.91|12160.91|12160.91|12160.91|12149.87|12149.87|0
1670239500000|2022-12-05 11:25:00|12160.37|12160.37|12153.74|12153.74|12160.37|12160.37|12153.74|12153.74|0
1670239800000|2022-12-05 11:30:00|12153.47|12153.47|12144.75|12144.75|12153.47|12153.47|12144.75|12144.75|0
1670240100000|2022-12-05 11:35:00|12146.09|12146.09|12145.06|12145.06|12146.94|12146.94|12145.06|12145.06|0
1670240400000|2022-12-05 11:40:00|12144.64|12144.64|12151.67|12151.67|12151.67|12151.67|12142.38|12142.38|0
1670240700000|2022-12-05 11:45:00|12149.68|12149.68|12152.7|12152.7|12152.7|12152.7|12149.68|12149.68|0
1670241000000|2022-12-05 11:50:00|12152.97|12152.97|12144.86|12144.86|12152.97|12152.97|12144.86|12144.86|0
1670241300000|2022-12-05 11:55:00|12144.59|12144.59|12145.47|12145.47|12145.47|12145.47|12144.32|12144.32|0
1670241600000|2022-12-05 12:00:00|12147.46|12147.46|12143.44|12143.44|12147.46|12147.46|12135.48|12135.48|0
1670241900000|2022-12-05 12:05:00|12145.43|12145.43|12132.79|12132.79|12145.43|12145.43|12132.79|12132.79|0
1670242200000|2022-12-05 12:10:00|12134.78|12134.78|12122.98|12122.98|12134.78|12134.78|12121.66|12121.66|0
1670242500000|2022-12-05 12:15:00|12121.76|12121.76|12118.04|12118.04|12125.45|12125.45|12116.05|12116.05|0
1670242800000|2022-12-05 12:20:00|12116.05|12116.05|12114.71|12114.71|12116.05|12116.05|12114.71|12114.71|0
1670243100000|2022-12-05 12:25:00|12120.68|12120.68|12120.02|12120.02|12122.67|12122.67|12118.69|12118.69|0
1670243400000|2022-12-05 12:30:00|12118.94|12118.94|12106.02|12106.02|12118.94|12118.94|12104.03|12104.03|0
1670243700000|2022-12-05 12:35:00|12106.44|12106.44|12107.2|12107.2|12110.15|12110.15|12106.17|12106.17|0
1670244000000|2022-12-05 12:40:00|12104.53|12104.53|12105.34|12105.34|12105.34|12105.34|12095.19|12095.19|0
1670244300000|2022-12-05 12:45:00|12107.33|12107.33|12107.33|12107.33|12107.33|12107.33|12105.34|12105.34|0
1670244600000|2022-12-05 12:50:00|12109.32|12109.32|12112.64|12112.64|12114.63|12114.63|12109.32|12109.32|0
1670244900000|2022-12-05 12:55:00|12114.63|12114.63|12121.11|12121.11|12121.11|12121.11|12114.63|12114.63|0
1670245200000|2022-12-05 13:00:00|12119.12|12119.12|12111.38|12111.38|12119.12|12119.12|12107.4|12107.4|0
1670245500000|2022-12-05 13:05:00|12107.4|12107.4|12103.95|12103.95|12107.4|12107.4|12103.95|12103.95|0
1670245800000|2022-12-05 13:10:00|12105.94|12105.94|12107.27|12107.27|12107.27|12107.27|12103.95|12103.95|0
1670246100000|2022-12-05 13:15:00|12108.49|12108.49|12113.97|12113.97|12113.97|12113.97|12105.34|12105.34|0
1670246400000|2022-12-05 13:20:00|12115.96|12115.96|12113.32|12113.32|12123.53|12123.53|12111.33|12111.33|0
1670246700000|2022-12-05 13:25:00|12110.65|12110.65|12115.79|12115.79|12115.79|12115.79|12104.68|12104.68|0
1670247000000|2022-12-05 13:30:00|12116.62|12116.62|12110.23|12110.23|12117.16|12117.16|12110.23|12110.23|0
1670247300000|2022-12-05 13:35:00|12109.42|12109.42|12109.25|12109.25|12109.42|12109.42|12102.32|12102.32|0
1670247600000|2022-12-05 13:40:00|12111.24|12111.24|12106.88|12106.88|12118.97|12118.97|12106.88|12106.88|0
1670247900000|2022-12-05 13:45:00|12107.69|12107.69|12098.11|12098.11|12112.43|12112.43|12098.11|12098.11|0
1670248200000|2022-12-05 13:50:00|12097.68|12097.68|12096.87|12096.87|12106.84|12106.84|12091.53|12091.53|0
1670248500000|2022-12-05 13:55:00|12098.21|12098.21|12104.74|12104.74|12104.74|12104.74|12098.21|12098.21|0
1670248800000|2022-12-05 14:00:00|12106.72|12106.72|12104.68|12104.68|12108.71|12108.71|12099.79|12099.79|0
1670249100000|2022-12-05 14:05:00|12108.66|12108.66|12091.18|12091.18|12108.66|12108.66|12089.19|12089.19|0
1670249400000|2022-12-05 14:10:00|12093.17|12093.17|12075.77|12075.77|12093.17|12093.17|12074.39|12074.39|0
1670249700000|2022-12-05 14:15:00|12077.76|12077.76|12078.37|12078.37|12083.41|12083.41|12075.46|12075.46|0
1670250000000|2022-12-05 14:20:00|12077.03|12077.03|12081.59|12081.59|12081.59|12081.59|12077.03|12077.03|0
1670250300000|2022-12-05 14:25:00|12084.26|12084.26|12074.14|12074.14|12084.26|12084.26|12074.14|12074.14|0
1670250600000|2022-12-05 14:30:00|12072.15|12072.15|12086.68|12086.68|12088.67|12088.67|12068.18|12068.18|0
1670250900000|2022-12-05 14:35:00|12088.67|12088.67|12106.23|12106.23|12108.22|12108.22|12088.67|12088.67|0
1670251200000|2022-12-05 14:40:00|12106.5|12106.5|12123.01|12123.01|12123.73|12123.73|12103.69|12103.69|0
1670251500000|2022-12-05 14:45:00|12123.44|12123.44|12115.34|12115.34|12123.44|12123.44|12108.04|12108.04|0
1670251800000|2022-12-05 14:50:00|12113.35|12113.35|12119.06|12119.06|12125.17|12125.17|12113.35|12113.35|0
1670252100000|2022-12-05 14:55:00|12117.73|12117.73|12114.94|12114.94|12120.4|12120.4|12114.94|12114.94|0
1670252400000|2022-12-05 15:00:00|12113.59|12113.59|12100.16|12100.16|12113.59|12113.59|12052.65|12052.65|0
1670252700000|2022-12-05 15:05:00|12100.59|12100.59|12090.32|12090.32|12105.02|12105.02|12083.79|12083.79|0
1670253000000|2022-12-05 15:10:00|12092.31|12092.31|12093.84|12093.84|12107.26|12107.26|12088.99|12088.99|0
1670253300000|2022-12-05 15:15:00|12091.85|12091.85|12088.8|12088.8|12095.98|12095.98|12087.46|12087.46|0
1670253600000|2022-12-05 15:20:00|12090.78|12090.78|12080.51|12080.51|12092.12|12092.12|12073.36|12073.36|0
1670253900000|2022-12-05 15:25:00|12082.5|12082.5|12075.9|12075.9|12088.34|12088.34|12073.91|12073.91|0
1670254200000|2022-12-05 15:30:00|12077.88|12077.88|12086.11|12086.11|12086.11|12086.11|12069.68|12069.68|0
1670254500000|2022-12-05 15:35:00|12082.13|12082.13|12098.81|12098.81|12098.81|12098.81|12082.13|12082.13|0
1670254800000|2022-12-05 15:40:00|12099.08|12099.08|12096|12096|12107.3|12107.3|12096|12096|0
1670255100000|2022-12-05 15:45:00|12096.41|12096.41|12097.04|12097.04|12098.17|12098.17|12093.34|12093.34|0
1670255400000|2022-12-05 15:50:00|12095.05|12095.05|12085.76|12085.76|12097.04|12097.04|12085.76|12085.76|0
1670255700000|2022-12-05 15:55:00|12087.74|12087.74|12094.95|12094.95|12094.95|12094.95|12083.17|12083.17|0
1670256000000|2022-12-05 16:00:00|12095.8|12095.8|12101.61|12101.61|12103.23|12103.23|12095.8|12095.8|0
1670256300000|2022-12-05 16:05:00|12099.62|12099.62|12095.34|12095.34|12099.62|12099.62|12089.88|12089.88|0
1670256600000|2022-12-05 16:10:00|12097.32|12097.32|12092.25|12092.25|12104.31|12104.31|12092.25|12092.25|0
1670256900000|2022-12-05 16:15:00|12093.59|12093.59|12092.74|12092.74|12094.42|12094.42|12086.6|12086.6|0
1670257200000|2022-12-05 16:20:00|12093.28|12093.28|12093.06|12093.06|12098.4|12098.4|12089.94|12089.94|0
1670257500000|2022-12-05 16:25:00|12091.07|12091.07|12086.87|12086.87|12096.38|12096.38|12086.87|12086.87|0
1670314500000|2022-12-06 08:15:00|12124.18|12124.18|12163.01|12163.01|12163.01|12163.01|12124.18|12124.18|0
1670314800000|2022-12-06 08:20:00|12165|12165|12123.68|12123.68|12166.99|12166.99|12123.68|12123.68|0
1670315100000|2022-12-06 08:25:00|12127.66|12127.66|12114.23|12114.23|12127.66|12127.66|12109.57|12109.57|0
1670315400000|2022-12-06 08:30:00|12118.21|12118.21|12097.57|12097.57|12118.21|12118.21|12078.9|12078.9|0
1670315700000|2022-12-06 08:35:00|12098.81|12098.81|12113.35|12113.35|12113.35|12113.35|12098.81|12098.81|0
1670316000000|2022-12-06 08:40:00|12115.34|12115.34|12153.96|12153.96|12155.85|12155.85|12115.34|12115.34|0
1670316300000|2022-12-06 08:45:00|12165.26|12165.26|12174.09|12174.09|12176.08|12176.08|12165.26|12165.26|0
1670316600000|2022-12-06 08:50:00|12180.06|12180.06|12176.91|12176.91|12184.04|12184.04|12172.93|12172.93|0
1670316900000|2022-12-06 08:55:00|12178.9|12178.9|12170.61|12170.61|12180.89|12180.89|12168.96|12168.96|0
1670317200000|2022-12-06 09:00:00|12172.6|12172.6|12178.54|12178.54|12180.53|12180.53|12165.27|12165.27|0
1670317500000|2022-12-06 09:05:00|12180.53|12180.53|12183.61|12183.61|12187.52|12187.52|12173.6|12173.6|0
1670317800000|2022-12-06 09:10:00|12185.44|12185.44|12165.57|12165.57|12185.44|12185.44|12159.81|12159.81|0
1670318100000|2022-12-06 09:15:00|12163.74|12163.74|12159.48|12159.48|12165.44|12165.44|12153.86|12153.86|0
1670318400000|2022-12-06 09:20:00|12160.81|12160.81|12178.39|12178.39|12181.94|12181.94|12159.59|12159.59|0
1670318700000|2022-12-06 09:25:00|12172.42|12172.42|12153.98|12153.98|12175.07|12175.07|12153.71|12153.71|0
1670319000000|2022-12-06 09:30:00|12157.96|12157.96|12154.59|12154.59|12157.96|12157.96|12147.54|12147.54|0
1670319300000|2022-12-06 09:35:00|12152.6|12152.6|12155.86|12155.86|12160.1|12160.1|12152.6|12152.6|0
1670319600000|2022-12-06 09:40:00|12159.83|12159.83|12133.86|12133.86|12159.83|12159.83|12133.86|12133.86|0
1670319900000|2022-12-06 09:45:00|12132.04|12132.04|12129.59|12129.59|12141.82|12141.82|12123.24|12123.24|0
1670320200000|2022-12-06 09:50:00|12127.6|12127.6|12125.18|12125.18|12132.93|12132.93|12122.75|12122.75|0
1670320500000|2022-12-06 09:55:00|12133.14|12133.14|12137.97|12137.97|12144.36|12144.36|12126.94|12126.94|0
1670320800000|2022-12-06 10:00:00|12137.36|12137.36|12126.99|12126.99|12139.35|12139.35|12124.28|12124.28|0
1670321100000|2022-12-06 10:05:00|12128.97|12128.97|12111.24|12111.24|12130.37|12130.37|12107.26|12107.26|0
1670321400000|2022-12-06 10:10:00|12110.7|12110.7|12109.84|12109.84|12114.98|12114.98|12105.03|12105.03|0
1670321700000|2022-12-06 10:15:00|12113.85|12113.85|12139.41|12139.41|12143.39|12143.39|12113.85|12113.85|0
1670322000000|2022-12-06 10:20:00|12138.98|12138.98|12145.72|12145.72|12150.8|12150.8|12134.33|12134.33|0
1670322300000|2022-12-06 10:25:00|12152.39|12152.39|12126.97|12126.97|12158.15|12158.15|12126.97|12126.97|0
1670322600000|2022-12-06 10:30:00|12124.3|12124.3|12101.84|12101.84|12124.3|12124.3|12100.3|12100.3|0
1670322900000|2022-12-06 10:35:00|12107.8|12107.8|12092.18|12092.18|12116.45|12116.45|12088.2|12088.2|0
1670323200000|2022-12-06 10:40:00|12082.24|12082.24|12119.06|12119.06|12119.86|12119.86|12082.24|12082.24|0
1670323500000|2022-12-06 10:45:00|12117.08|12117.08|12122.71|12122.71|12122.71|12122.71|12111.41|12111.41|0
1670323800000|2022-12-06 10:50:00|12122.1|12122.1|12126.39|12126.39|12132.66|12132.66|12118.48|12118.48|0
1670324100000|2022-12-06 10:55:00|12128.38|12128.38|12101.8|12101.8|12128.38|12128.38|12101.8|12101.8|0
1670324400000|2022-12-06 11:00:00|12101.37|12101.37|12083.99|12083.99|12101.37|12101.37|12067.02|12067.02|0
1670324700000|2022-12-06 11:05:00|12081.55|12081.55|12088.26|12088.26|12088.26|12088.26|12070.36|12070.36|0
1670325000000|2022-12-06 11:10:00|12087.41|12087.41|12094.32|12094.32|12097.97|12097.97|12085.65|12085.65|0
1670325300000|2022-12-06 11:15:00|12096.31|12096.31|12107.46|12107.46|12107.46|12107.46|12096.31|12096.31|0
1670325600000|2022-12-06 11:20:00|12107.73|12107.73|12105.13|12105.13|12111.1|12111.1|12105.13|12105.13|0
1670325900000|2022-12-06 11:25:00|12105.74|12105.74|12114.44|12114.44|12114.44|12114.44|12101.74|12101.74|0
1670326200000|2022-12-06 11:30:00|12117.11|12117.11|12121.47|12121.47|12129.42|12129.42|12115.5|12115.5|0
1670326500000|2022-12-06 11:35:00|12125.44|12125.44|12116.6|12116.6|12128.11|12128.11|12115.38|12115.38|0
1670326800000|2022-12-06 11:40:00|12118.58|12118.58|12112.62|12112.62|12125|12125|12112.62|12112.62|0
1670327100000|2022-12-06 11:45:00|12118.58|12118.58|12133.33|12133.33|12133.33|12133.33|12118.58|12118.58|0
1670327400000|2022-12-06 11:50:00|12131.34|12131.34|12130.33|12130.33|12139.17|12139.17|12128.34|12128.34|0
1670327700000|2022-12-06 11:55:00|12128.34|12128.34|12127.62|12127.62|12143.53|12143.53|12125.63|12125.63|0
1670328000000|2022-12-06 12:00:00|12131.6|12131.6|12152.96|12152.96|12156.94|12156.94|12131.6|12131.6|0
1670328300000|2022-12-06 12:05:00|12150.98|12150.98|12146.39|12146.39|12154.95|12154.95|12145.17|12145.17|0
1670328600000|2022-12-06 12:10:00|12144.4|12144.4|12151.73|12151.73|12156.82|12156.82|12143.07|12143.07|0
1670328900000|2022-12-06 12:15:00|12149.74|12149.74|12140.06|12140.06|12151.57|12151.57|12140.06|12140.06|0
1670329200000|2022-12-06 12:20:00|12134.09|12134.09|12141.57|12141.57|12142.95|12142.95|12130.97|12130.97|0
1670329500000|2022-12-06 12:25:00|12139.58|12139.58|12135.86|12135.86|12141.57|12141.57|12135.6|12135.6|0
1670329800000|2022-12-06 12:30:00|12137.68|12137.68|12131.45|12131.45|12137.68|12137.68|12126.07|12126.07|0
1670330100000|2022-12-06 12:35:00|12127.48|12127.48|12124.64|12124.64|12128.81|12128.81|12121.67|12121.67|0
1670330400000|2022-12-06 12:40:00|12124.22|12124.22|12135.2|12135.2|12135.2|12135.2|12124.22|12124.22|0
1670330700000|2022-12-06 12:45:00|12133.37|12133.37|12128.75|12128.75|12133.37|12133.37|12117.97|12117.97|0
1670331000000|2022-12-06 12:50:00|12129.18|12129.18|12130.82|12130.82|12130.82|12130.82|12127.19|12127.19|0
1670331300000|2022-12-06 12:55:00|12131.43|12131.43|12137.68|12137.68|12139.66|12139.66|12131.43|12131.43|0
1670331600000|2022-12-06 13:00:00|12135.85|12135.85|12143.91|12143.91|12143.91|12143.91|12135.85|12135.85|0
1670331900000|2022-12-06 13:05:00|12145.74|12145.74|12146.88|12146.88|12154.42|12154.42|12140.22|12140.22|0
1670332200000|2022-12-06 13:10:00|12144.45|12144.45|12143.3|12143.3|12144.61|12144.61|12138.65|12138.65|0
1670332500000|2022-12-06 13:15:00|12144.55|12144.55|12157.49|12157.49|12158.71|12158.71|12144.55|12144.55|0
1670332800000|2022-12-06 13:20:00|12159.48|12159.48|12158.82|12158.82|12162.8|12162.8|12156.23|12156.23|0
1670333100000|2022-12-06 13:25:00|12158.22|12158.22|12144.94|12144.94|12158.22|12158.22|12144.94|12144.94|0
1670333400000|2022-12-06 13:30:00|12146.93|12146.93|12160.05|12160.05|12163.92|12163.92|12146.93|12146.93|0
1670333700000|2022-12-06 13:35:00|12156.07|12156.07|12144.65|12144.65|12156.07|12156.07|12134.58|12134.58|0
1670334000000|2022-12-06 13:40:00|12146.64|12146.64|12150.78|12150.78|12150.78|12150.78|12142.66|12142.66|0
1670334300000|2022-12-06 13:45:00|12152.77|12152.77|12133.8|12133.8|12152.77|12152.77|12128.76|12128.76|0
1670334600000|2022-12-06 13:50:00|12131.81|12131.81|12139.99|12139.99|12144.02|12144.02|12131.81|12131.81|0
1670334900000|2022-12-06 13:55:00|12141.97|12141.97|12146.2|12146.2|12146.81|12146.81|12139.75|12139.75|0
1670335200000|2022-12-06 14:00:00|12149.85|12149.85|12131.4|12131.4|12149.85|12149.85|12129.41|12129.41|0
1670335500000|2022-12-06 14:05:00|12133.39|12133.39|12133.35|12133.35|12137.69|12137.69|12132.93|12132.93|0
1670335800000|2022-12-06 14:10:00|12132.52|12132.52|12129.6|12129.6|12133.58|12133.58|12124.95|12124.95|0
1670336100000|2022-12-06 14:15:00|12128.27|12128.27|12140.85|12140.85|12140.85|12140.85|12128.27|12128.27|0
1670336400000|2022-12-06 14:20:00|12142.68|12142.68|12124.19|12124.19|12146.66|12146.66|12124.19|12124.19|0
1670336700000|2022-12-06 14:25:00|12126.18|12126.18|12117.62|12117.62|12128.17|12128.17|12117.35|12117.35|0
1670337000000|2022-12-06 14:30:00|12119.61|12119.61|12128.6|12128.6|12135.1|12135.1|12118.32|12118.32|0
1670337300000|2022-12-06 14:35:00|12130.59|12130.59|12125.94|12125.94|12144.28|12144.28|12125.94|12125.94|0
1670337600000|2022-12-06 14:40:00|12128.01|12128.01|12100.97|12100.97|12129.23|12129.23|12100.97|12100.97|0
1670337900000|2022-12-06 14:45:00|12096.99|12096.99|12122.65|12122.65|12125.07|12125.07|12082.98|12082.98|0
1670338200000|2022-12-06 14:50:00|12123.99|12123.99|12098.3|12098.3|12131.97|12131.97|12098.3|12098.3|0
1670338500000|2022-12-06 14:55:00|12097.88|12097.88|12087.49|12087.49|12105.71|12105.71|12086.7|12086.7|0
1670338800000|2022-12-06 15:00:00|12091.47|12091.47|12085.05|12085.05|12100.71|12100.71|12079.28|12079.28|0
1670339100000|2022-12-06 15:05:00|12087.03|12087.03|12056.48|12056.48|12087.64|12087.64|12051.17|12051.17|0
1670339400000|2022-12-06 15:10:00|12055.65|12055.65|12061.38|12061.38|12061.38|12061.38|12049.25|12049.25|0
1670339700000|2022-12-06 15:15:00|12057.4|12057.4|12060.59|12060.59|12060.59|12060.59|12039.83|12039.83|0
1670340000000|2022-12-06 15:20:00|12058.6|12058.6|12064.17|12064.17|12066.33|12066.33|12058.6|12058.6|0
1670340300000|2022-12-06 15:25:00|12066.84|12066.84|12060.22|12060.22|12078.3|12078.3|12060.22|12060.22|0
1670340600000|2022-12-06 15:30:00|12054.25|12054.25|12050.38|12050.38|12058.23|12058.23|12048.18|12048.18|0
1670340900000|2022-12-06 15:35:00|12047.72|12047.72|12018.5|12018.5|12047.72|12047.72|12014.52|12014.52|0
1670341200000|2022-12-06 15:40:00|12020.49|12020.49|12035.96|12035.96|12035.96|12035.96|12009.5|12009.5|0
1670341500000|2022-12-06 15:45:00|12037.29|12037.29|12056.17|12056.17|12056.17|12056.17|12037.29|12037.29|0
1670341800000|2022-12-06 15:50:00|12056.71|12056.71|12049.77|12049.77|12058.61|12058.61|12047.05|12047.05|0
1670342100000|2022-12-06 15:55:00|12050.19|12050.19|12037.86|12037.86|12050.19|12050.19|12037.86|12037.86|0
1670342400000|2022-12-06 16:00:00|12035.87|12035.87|12035.9|12035.9|12039.88|12039.88|12032.55|12032.55|0
1670342700000|2022-12-06 16:05:00|12037.89|12037.89|12040.18|12040.18|12046.16|12046.16|12035.76|12035.76|0
1670343000000|2022-12-06 16:10:00|12038.19|12038.19|12041.12|12041.12|12041.12|12041.12|12031.29|12031.29|0
1670343300000|2022-12-06 16:15:00|12039.13|12039.13|12035.03|12035.03|12039.13|12039.13|12027.69|12027.69|0
1670343600000|2022-12-06 16:20:00|12037.02|12037.02|12045.6|12045.6|12047.78|12047.78|12036.41|12036.41|0
1670343900000|2022-12-06 16:25:00|12046.82|12046.82|12037.2|12037.2|12050.75|12050.75|12036.83|12036.83|0
1670400900000|2022-12-07 08:15:00|11860.33|11860.33|11880.32|11880.32|11883.18|11883.18|11859|11859|0
1670401200000|2022-12-07 08:20:00|11880.93|11880.93|11834.65|11834.65|11880.93|11880.93|11834.65|11834.65|0
1670401500000|2022-12-07 08:25:00|11837.31|11837.31|11845.19|11845.19|11849.5|11849.5|11834.89|11834.89|0
1670401800000|2022-12-07 08:30:00|11843.84|11843.84|11849.57|11849.57|11861.5|11861.5|11834.75|11834.75|0
1670402100000|2022-12-07 08:35:00|11851.56|11851.56|11843.4|11843.4|11854.17|11854.17|11839.42|11839.42|0
1670402400000|2022-12-07 08:40:00|11842.97|11842.97|11803.48|11803.48|11842.97|11842.97|11803.48|11803.48|0
1670402700000|2022-12-07 08:45:00|11799.5|11799.5|11802.73|11802.73|11810.66|11810.66|11787.55|11787.55|0
1670403000000|2022-12-07 08:50:00|11804.56|11804.56|11832.08|11832.08|11832.08|11832.08|11803.95|11803.95|0
1670403300000|2022-12-07 08:55:00|11831.65|11831.65|11825.82|11825.82|11831.65|11831.65|11814.35|11814.35|0
1670403600000|2022-12-07 09:00:00|11828.25|11828.25|11830.11|11830.11|11840.05|11840.05|11815.76|11815.76|0
1670403900000|2022-12-07 09:05:00|11832.17|11832.17|11832.03|11832.03|11843.75|11843.75|11832.03|11832.03|0
1670404200000|2022-12-07 09:10:00|11836|11836|11865.33|11865.33|11865.33|11865.33|11836|11836|0
1670404500000|2022-12-07 09:15:00|11863.34|11863.34|11876.53|11876.53|11880.51|11880.51|11863.34|11863.34|0
1670404800000|2022-12-07 09:20:00|11875.93|11875.93|11871.5|11871.5|11879.39|11879.39|11870.65|11870.65|0
1670405100000|2022-12-07 09:25:00|11873.49|11873.49|11885.8|11885.8|11890.45|11890.45|11873.49|11873.49|0
1670405400000|2022-12-07 09:30:00|11881.21|11881.21|11870.78|11870.78|11885.31|11885.31|11868.79|11868.79|0
1670405700000|2022-12-07 09:35:00|11872.11|11872.11|11867.07|11867.07|11877.85|11877.85|11860.5|11860.5|0
1670406000000|2022-12-07 09:40:00|11869.06|11869.06|11862.49|11862.49|11869.06|11869.06|11858.49|11858.49|0
1670406300000|2022-12-07 09:45:00|11863.83|11863.83|11874.32|11874.32|11884.27|11884.27|11853.03|11853.03|0
1670406600000|2022-12-07 09:50:00|11872.99|11872.99|11875.02|11875.02|11878.34|11878.34|11867.68|11867.68|0
1670406900000|2022-12-07 09:55:00|11876.35|11876.35|11888.88|11888.88|11888.88|11888.88|11876.35|11876.35|0
1670407200000|2022-12-07 10:00:00|11890.1|11890.1|11898.84|11898.84|11902.82|11902.82|11890.1|11890.1|0
1670407500000|2022-12-07 10:05:00|11899.38|11899.38|11926.93|11926.93|11933.44|11933.44|11896.74|11896.74|0
1670407800000|2022-12-07 10:10:00|11927.2|11927.2|11919.19|11919.19|11927.2|11927.2|11919.19|11919.19|0
1670408100000|2022-12-07 10:15:00|11913.22|11913.22|11919.46|11919.46|11919.46|11919.46|11909.22|11909.22|0
1670408400000|2022-12-07 10:20:00|11917.47|11917.47|11882.54|11882.54|11917.47|11917.47|11874.59|11874.59|0
1670408700000|2022-12-07 10:25:00|11883.15|11883.15|11894.38|11894.38|11894.38|11894.38|11879.15|11879.15|0
1670409000000|2022-12-07 10:30:00|11893.84|11893.84|11884.55|11884.55|11894.11|11894.11|11876.15|11876.15|0
1670409300000|2022-12-07 10:35:00|11890.51|11890.51|11884.25|11884.25|11890.51|11890.51|11880.97|11880.97|0
1670409600000|2022-12-07 10:40:00|11883.44|11883.44|11891.39|11891.39|11891.39|11891.39|11883.44|11883.44|0
1670409900000|2022-12-07 10:45:00|11889.4|11889.4|11895|11895|11895.76|11895.76|11888.05|11888.05|0
1670410200000|2022-12-07 10:50:00|11895.27|11895.27|11888.19|11888.19|11896.08|11896.08|11884.21|11884.21|0
1670410500000|2022-12-07 10:55:00|11889.52|11889.52|11901.24|11901.24|11901.24|11901.24|11889.11|11889.11|0
1670410800000|2022-12-07 11:00:00|11902.58|11902.58|11913.04|11913.04|11913.04|11913.04|11901.93|11901.93|0
1670411100000|2022-12-07 11:05:00|11915.03|11915.03|11921.6|11921.6|11921.6|11921.6|11914.42|11914.42|0
1670411400000|2022-12-07 11:10:00|11917.62|11917.62|11920.92|11920.92|11926.23|11926.23|11916.29|11916.29|0
1670411700000|2022-12-07 11:15:00|11918.93|11918.93|11920.87|11920.87|11926.23|11926.23|11918.93|11918.93|0
1670412000000|2022-12-07 11:20:00|11922.21|11922.21|11921.72|11921.72|11923.54|11923.54|11915.75|11915.75|0
1670412300000|2022-12-07 11:25:00|11921.18|11921.18|11919.46|11919.46|11927.42|11927.42|11916.62|11916.62|0
1670412600000|2022-12-07 11:30:00|11921.45|11921.45|11923.81|11923.81|11924.47|11924.47|11919.46|11919.46|0
1670412900000|2022-12-07 11:35:00|11924.42|11924.42|11937.39|11937.39|11937.39|11937.39|11924.42|11924.42|0
1670413200000|2022-12-07 11:40:00|11936.05|11936.05|11932.42|11932.42|11938.99|11938.99|11932.07|11932.07|0
1670413500000|2022-12-07 11:45:00|11930.43|11930.43|11935.84|11935.84|11938|11938|11929.09|11929.09|0
1670413800000|2022-12-07 11:50:00|11934.57|11934.57|11925.56|11925.56|11934.57|11934.57|11921.58|11921.58|0
1670414100000|2022-12-07 11:55:00|11924.22|11924.22|11922.96|11922.96|11924.22|11924.22|11920.29|11920.29|0
1670414400000|2022-12-07 12:00:00|11923.81|11923.81|11932.89|11932.89|11933.66|11933.66|11923.08|11923.08|0
1670414700000|2022-12-07 12:05:00|11929.57|11929.57|11925.14|11925.14|11930.9|11930.9|11920.49|11920.49|0
1670415000000|2022-12-07 12:10:00|11923.16|11923.16|11922.56|11922.56|11923.16|11923.16|11915.91|11915.91|0
1670415300000|2022-12-07 12:15:00|11924.39|11924.39|11919.09|11919.09|11928.41|11928.41|11919.09|11919.09|0
1670415600000|2022-12-07 12:20:00|11917.1|11917.1|11877.12|11877.12|11917.1|11917.1|11877.12|11877.12|0
1670415900000|2022-12-07 12:25:00|11881.1|11881.1|11888.73|11888.73|11890.06|11890.06|11877.12|11877.12|0
1670416200000|2022-12-07 12:30:00|11887.39|11887.39|11884.87|11884.87|11890.07|11890.07|11884.87|11884.87|0
1670416500000|2022-12-07 12:35:00|11884.27|11884.27|11889.83|11889.83|11889.83|11889.83|11884.27|11884.27|0
1670416800000|2022-12-07 12:40:00|11888.5|11888.5|11883.59|11883.59|11899.46|11899.46|11883.59|11883.59|0
1670417100000|2022-12-07 12:45:00|11882.26|11882.26|11888.79|11888.79|11888.79|11888.79|11878.94|11878.94|0
1670417400000|2022-12-07 12:50:00|11890.78|11890.78|11888.06|11888.06|11899.41|11899.41|11888.06|11888.06|0
1670417700000|2022-12-07 12:55:00|11886.73|11886.73|11890.66|11890.66|11892|11892|11886.73|11886.73|0
1670418000000|2022-12-07 13:00:00|11888.67|11888.67|11882.97|11882.97|11888.67|11888.67|11882.16|11882.16|0
1670418300000|2022-12-07 13:05:00|11881.64|11881.64|11875.21|11875.21|11881.64|11881.64|11871.35|11871.35|0
1670418600000|2022-12-07 13:10:00|11871.24|11871.24|11866.11|11866.11|11874.02|11874.02|11866.11|11866.11|0
1670418900000|2022-12-07 13:15:00|11866.54|11866.54|11861.55|11861.55|11867.07|11867.07|11850.85|11850.85|0
1670419200000|2022-12-07 13:20:00|11862.88|11862.88|11878.75|11878.75|11878.75|11878.75|11861.55|11861.55|0
1670419500000|2022-12-07 13:25:00|11881.42|11881.42|11906.35|11906.35|11909.02|11909.02|11881.42|11881.42|0
1670419800000|2022-12-07 13:30:00|11908.24|11908.24|11909.02|11909.02|11909.02|11909.02|11899.87|11899.87|0
1670420100000|2022-12-07 13:35:00|11910.24|11910.24|11912.63|11912.63|11913.98|11913.98|11904.93|11904.93|0
1670420400000|2022-12-07 13:40:00|11913.97|11913.97|11901.5|11901.5|11915.3|11915.3|11899.51|11899.51|0
1670420700000|2022-12-07 13:45:00|11904.17|11904.17|11889.94|11889.94|11904.17|11904.17|11885.59|11885.59|0
1670421000000|2022-12-07 13:50:00|11891.27|11891.27|11905.86|11905.86|11906.51|11906.51|11887.3|11887.3|0
1670421300000|2022-12-07 13:55:00|11907.84|11907.84|11896.59|11896.59|11911.17|11911.17|11896.59|11896.59|0
1670421600000|2022-12-07 14:00:00|11898.58|11898.58|11905.99|11905.99|11905.99|11905.99|11898.04|11898.04|0
1670421900000|2022-12-07 14:05:00|11907.98|11907.98|11905.1|11905.1|11910.65|11910.65|11903.11|11903.11|0
1670422200000|2022-12-07 14:10:00|11907.08|11907.08|11907.08|11907.08|11907.08|11907.08|11907.08|11907.08|0
1670422500000|2022-12-07 14:15:00|11905.75|11905.75|11897.22|11897.22|11908.04|11908.04|11887.82|11887.82|0
1670422800000|2022-12-07 14:20:00|11898.07|11898.07|11894.78|11894.78|11898.07|11898.07|11892.11|11892.11|0
1670423100000|2022-12-07 14:25:00|11890.8|11890.8|11897.89|11897.89|11899.11|11899.11|11884.81|11884.81|0
1670423400000|2022-12-07 14:30:00|11899.88|11899.88|11926.16|11926.16|11927.26|11927.26|11899.88|11899.88|0
1670423700000|2022-12-07 14:35:00|11920.19|11920.19|11943.09|11943.09|11960.41|11960.41|11920.19|11920.19|0
1670424000000|2022-12-07 14:40:00|11943.52|11943.52|11933.91|11933.91|11951.54|11951.54|11928.6|11928.6|0
1670424300000|2022-12-07 14:45:00|11931.92|11931.92|11907.93|11907.93|11942.51|11942.51|11903.95|11903.95|0
1670424600000|2022-12-07 14:50:00|11905.94|11905.94|11912.14|11912.14|11917.95|11917.95|11899.41|11899.41|0
1670424900000|2022-12-07 14:55:00|11913.36|11913.36|11916.96|11916.96|11922.33|11922.33|11910.81|11910.81|0
1670425200000|2022-12-07 15:00:00|11915.62|11915.62|11933.28|11933.28|11933.28|11933.28|11901.3|11901.3|0
1670425500000|2022-12-07 15:05:00|11939.25|11939.25|11951.79|11951.79|11954.92|11954.92|11939.25|11939.25|0
1670425800000|2022-12-07 15:10:00|11946.6|11946.6|11932.8|11932.8|11946.6|11946.6|11888.16|11888.16|0
1670426100000|2022-12-07 15:15:00|11934.08|11934.08|11939.87|11939.87|11944.44|11944.44|11928.5|11928.5|0
1670426400000|2022-12-07 15:20:00|11939.26|11939.26|11940.84|11940.84|11941.5|11941.5|11932.08|11932.08|0
1670426700000|2022-12-07 15:25:00|11942.18|11942.18|11934.1|11934.1|11942.18|11942.18|11922.42|11922.42|0
1670427000000|2022-12-07 15:30:00|11932.11|11932.11|11924.05|11924.05|11937.42|11937.42|11919.87|11919.87|0
1670427300000|2022-12-07 15:35:00|11925.13|11925.13|11916.07|11916.07|11925.4|11925.4|11916.07|11916.07|0
1670427600000|2022-12-07 15:40:00|11913.41|11913.41|11944.39|11944.39|11945.6|11945.6|11913.41|11913.41|0
1670427900000|2022-12-07 15:45:00|11944.93|11944.93|11958.27|11958.27|11958.27|11958.27|11943.35|11943.35|0
1670428200000|2022-12-07 15:50:00|11959.09|11959.09|11950|11950|11967.2|11967.2|11950|11950|0
1670428500000|2022-12-07 15:55:00|11951.99|11951.99|11939.76|11939.76|11953.02|11953.02|11939.76|11939.76|0
1670428800000|2022-12-07 16:00:00|11938.49|11938.49|11941.32|11941.32|11941.32|11941.32|11935.97|11935.97|0
1670429100000|2022-12-07 16:05:00|11943.31|11943.31|11929.09|11929.09|11943.31|11943.31|11926.6|11926.6|0
1670429400000|2022-12-07 16:10:00|11933.06|11933.06|11917.5|11917.5|11935.05|11935.05|11903.63|11903.63|0
1670429700000|2022-12-07 16:15:00|11919.49|11919.49|11925.05|11925.05|11927.92|11927.92|11919.49|11919.49|0
1670430000000|2022-12-07 16:20:00|11925.66|11925.66|11893.43|11893.43|11925.66|11925.66|11891.1|11891.1|0
1670430300000|2022-12-07 16:25:00|11892.1|11892.1|11885.23|11885.23|11892.1|11892.1|11875.96|11875.96|0
1670487300000|2022-12-08 08:15:00|11708.18|11708.18|11688.72|11688.72|11716.14|11716.14|11687.41|11687.41|0
1670487600000|2022-12-08 08:20:00|11687.64|11687.64|11678.36|11678.36|11687.64|11687.64|11666.36|11666.36|0
1670487900000|2022-12-08 08:25:00|11679.7|11679.7|11664.88|11664.88|11680.24|11680.24|11657.02|11657.02|0
1670488200000|2022-12-08 08:30:00|11666.87|11666.87|11667.9|11667.9|11680.11|11680.11|11661.33|11661.33|0
1670488500000|2022-12-08 08:35:00|11669.89|11669.89|11691.42|11691.42|11697.38|11697.38|11669.89|11669.89|0
1670488800000|2022-12-08 08:40:00|11689.59|11689.59|11676.77|11676.77|11693.55|11693.55|11676.77|11676.77|0
1670489100000|2022-12-08 08:45:00|11679.81|11679.81|11651.73|11651.73|11685.08|11685.08|11651.73|11651.73|0
1670489400000|2022-12-08 08:50:00|11650.88|11650.88|11656.24|11656.24|11656.85|11656.85|11638.07|11638.07|0
1670489700000|2022-12-08 08:55:00|11655.7|11655.7|11671.14|11671.14|11673.66|11673.66|11655.7|11655.7|0
1670490000000|2022-12-08 09:00:00|11667.16|11667.16|11656.89|11656.89|11681.82|11681.82|11656.89|11656.89|0
1670490300000|2022-12-08 09:05:00|11657.5|11657.5|11644.16|11644.16|11659.48|11659.48|11642.17|11642.17|0
1670490600000|2022-12-08 09:10:00|11644.7|11644.7|11648.61|11648.61|11651.16|11651.16|11639.62|11639.62|0
1670490900000|2022-12-08 09:15:00|11649.44|11649.44|11654.23|11654.23|11660.2|11660.2|11649.01|11649.01|0
1670491200000|2022-12-08 09:20:00|11652.24|11652.24|11650.77|11650.77|11654.23|11654.23|11638.51|11638.51|0
1670491500000|2022-12-08 09:25:00|11649.44|11649.44|11642.69|11642.69|11651.99|11651.99|11640.7|11640.7|0
1670491800000|2022-12-08 09:30:00|11648.66|11648.66|11654.47|11654.47|11654.47|11654.47|11647.85|11647.85|0
1670492100000|2022-12-08 09:35:00|11656.9|11656.9|11670.07|11670.07|11671.89|11671.89|11656.9|11656.9|0
1670492400000|2022-12-08 09:40:00|11668.85|11668.85|11660.66|11660.66|11671.38|11671.38|11659.45|11659.45|0
1670492700000|2022-12-08 09:45:00|11659.58|11659.58|11635.02|11635.02|11659.58|11659.58|11634.32|11634.32|0
1670493000000|2022-12-08 09:50:00|11632.54|11632.54|11645.85|11645.85|11647.74|11647.74|11632.54|11632.54|0
1670493300000|2022-12-08 09:55:00|11642.64|11642.64|11651.46|11651.46|11652.8|11652.8|11635.4|11635.4|0
1670493600000|2022-12-08 10:00:00|11653.45|11653.45|11663.19|11663.19|11664.04|11664.04|11647.04|11647.04|0
1670493900000|2022-12-08 10:05:00|11667.17|11667.17|11657.39|11657.39|11667.17|11667.17|11657.39|11657.39|0
1670494200000|2022-12-08 10:10:00|11659.38|11659.38|11669.74|11669.74|11673.72|11673.72|11659.38|11659.38|0
1670494500000|2022-12-08 10:15:00|11668.39|11668.39|11661.25|11661.25|11668.39|11668.39|11660.65|11660.65|0
1670494800000|2022-12-08 10:20:00|11662.59|11662.59|11660.49|11660.49|11669.3|11669.3|11660.49|11660.49|0
1670495100000|2022-12-08 10:25:00|11659.88|11659.88|11658.04|11658.04|11665.08|11665.08|11657.12|11657.12|0
1670495400000|2022-12-08 10:30:00|11664|11664|11662.05|11662.05|11664|11664|11656.85|11656.85|0
1670495700000|2022-12-08 10:35:00|11666.02|11666.02|11654.57|11654.57|11668.58|11668.58|11654.57|11654.57|0
1670496000000|2022-12-08 10:40:00|11652.59|11652.59|11632.13|11632.13|11652.59|11652.59|11632.13|11632.13|0
1670496300000|2022-12-08 10:45:00|11640.09|11640.09|11633.44|11633.44|11644.07|11644.07|11633.44|11633.44|0
1670496600000|2022-12-08 10:50:00|11635.43|11635.43|11637.05|11637.05|11637.05|11637.05|11633.07|11633.07|0
1670496900000|2022-12-08 10:55:00|11639.03|11639.03|11645.63|11645.63|11645.63|11645.63|11639.03|11639.03|0
1670497200000|2022-12-08 11:00:00|11643.65|11643.65|11648.28|11648.28|11650.27|11650.27|11639.06|11639.06|0
1670497500000|2022-12-08 11:05:00|11649.36|11649.36|11648.75|11648.75|11649.36|11649.36|11644.77|11644.77|0
1670497800000|2022-12-08 11:10:00|11644.75|11644.75|11642.76|11642.76|11646.74|11646.74|11640.09|11640.09|0
1670498100000|2022-12-08 11:15:00|11641.42|11641.42|11629.61|11629.61|11641.42|11641.42|11624.3|11624.3|0
1670498400000|2022-12-08 11:20:00|11633.59|11633.59|11635.58|11635.58|11635.58|11635.58|11633.59|11633.59|0
1670498700000|2022-12-08 11:25:00|11634.25|11634.25|11643.62|11643.62|11643.62|11643.62|11634.25|11634.25|0
1670499000000|2022-12-08 11:30:00|11644.04|11644.04|11634.05|11634.05|11644.47|11644.47|11634.05|11634.05|0
1670499300000|2022-12-08 11:35:00|11630.05|11630.05|11650.55|11650.55|11650.55|11650.55|11630.05|11630.05|0
1670499600000|2022-12-08 11:40:00|11654.55|11654.55|11651|11651|11656.96|11656.96|11651|11651|0
1670499900000|2022-12-08 11:45:00|11649.66|11649.66|11655.87|11655.87|11655.87|11655.87|11647.84|11647.84|0
1670500200000|2022-12-08 11:50:00|11653.89|11653.89|11652.48|11652.48|11656.97|11656.97|11651.9|11651.9|0
1670500500000|2022-12-08 11:55:00|11654.47|11654.47|11652.51|11652.51|11658.45|11658.45|11652.51|11652.51|0
1670500800000|2022-12-08 12:00:00|11651.29|11651.29|11635.42|11635.42|11651.29|11651.29|11635.42|11635.42|0
1670501100000|2022-12-08 12:05:00|11631.45|11631.45|11617.45|11617.45|11631.45|11631.45|11616.24|11616.24|0
1670501400000|2022-12-08 12:10:00|11621.43|11621.43|11608.16|11608.16|11621.5|11621.5|11608.16|11608.16|0
1670501700000|2022-12-08 12:15:00|11606.82|11606.82|11631.93|11631.93|11631.93|11631.93|11604.15|11604.15|0
1670502000000|2022-12-08 12:20:00|11633.92|11633.92|11634.61|11634.61|11636.47|11636.47|11629.94|11629.94|0
1670502300000|2022-12-08 12:25:00|11632.62|11632.62|11628.8|11628.8|11634.11|11634.11|11628.23|11628.23|0
1670502600000|2022-12-08 12:30:00|11630.79|11630.79|11627.87|11627.87|11636.21|11636.21|11627.87|11627.87|0
1670502900000|2022-12-08 12:35:00|11625.28|11625.28|11631.52|11631.52|11631.52|11631.52|11619.04|11619.04|0
1670503200000|2022-12-08 12:40:00|11632.37|11632.37|11630.12|11630.12|11641.73|11641.73|11630.12|11630.12|0
1670503500000|2022-12-08 12:45:00|11628.79|11628.79|11624.78|11624.78|11628.79|11628.79|11621.27|11621.27|0
1670503800000|2022-12-08 12:50:00|11626.11|11626.11|11632.26|11632.26|11633.34|11633.34|11626.11|11626.11|0
1670504100000|2022-12-08 12:55:00|11632.8|11632.8|11657.02|11657.02|11657.02|11657.02|11631.99|11631.99|0
1670504400000|2022-12-08 13:00:00|11651.05|11651.05|11669.87|11669.87|11669.87|11669.87|11651.05|11651.05|0
1670504700000|2022-12-08 13:05:00|11671.22|11671.22|11676.14|11676.14|11676.7|11676.7|11663.41|11663.41|0
1670505000000|2022-12-08 13:10:00|11676.68|11676.68|11693.98|11693.98|11700.63|11700.63|11676.68|11676.68|0
1670505300000|2022-12-08 13:15:00|11695.97|11695.97|11694.96|11694.96|11702.11|11702.11|11679.97|11679.97|0
1670505600000|2022-12-08 13:20:00|11690.96|11690.96|11689.15|11689.15|11702.51|11702.51|11687.61|11687.61|0
1670505900000|2022-12-08 13:25:00|11690.49|11690.49|11696.13|11696.13|11705.21|11705.21|11690.49|11690.49|0
1670506200000|2022-12-08 13:30:00|11691.54|11691.54|11692.83|11692.83|11699.5|11699.5|11688.83|11688.83|0
1670506500000|2022-12-08 13:35:00|11684.82|11684.82|11692.35|11692.35|11692.35|11692.35|11664.81|11664.81|0
1670506800000|2022-12-08 13:40:00|11691.13|11691.13|11676.14|11676.14|11691.13|11691.13|11676.14|11676.14|0
1670507100000|2022-12-08 13:45:00|11680.12|11680.12|11674.4|11674.4|11682.11|11682.11|11674.4|11674.4|0
1670507400000|2022-12-08 13:50:00|11673.07|11673.07|11662.06|11662.06|11677.49|11677.49|11662.06|11662.06|0
1670507700000|2022-12-08 13:55:00|11658.08|11658.08|11666.19|11666.19|11667.53|11667.53|11658.08|11658.08|0
1670508000000|2022-12-08 14:00:00|11667.04|11667.04|11654.85|11654.85|11670.36|11670.36|11654.85|11654.85|0
1670508300000|2022-12-08 14:05:00|11655.45|11655.45|11648.04|11648.04|11659.43|11659.43|11648.04|11648.04|0
1670508600000|2022-12-08 14:10:00|11644.07|11644.07|11619.56|11619.56|11644.07|11644.07|11619.56|11619.56|0
1670508900000|2022-12-08 14:15:00|11618.48|11618.48|11620.81|11620.81|11620.81|11620.81|11615.5|11615.5|0
1670509200000|2022-12-08 14:20:00|11622.15|11622.15|11623.82|11623.82|11628.09|11628.09|11620.54|11620.54|0
1670509500000|2022-12-08 14:25:00|11625.16|11625.16|11626.58|11626.58|11626.58|11626.58|11601|11601|0
1670509800000|2022-12-08 14:30:00|11625.97|11625.97|11627|11627|11639.44|11639.44|11617.36|11617.36|0
1670510100000|2022-12-08 14:35:00|11624.34|11624.34|11602.37|11602.37|11624.34|11624.34|11602.37|11602.37|0
1670510400000|2022-12-08 14:40:00|11604.19|11604.19|11606.77|11606.77|11612.76|11612.76|11602.11|11602.11|0
1670510700000|2022-12-08 14:45:00|11600.8|11600.8|11591.9|11591.9|11607.02|11607.02|11591.9|11591.9|0
1670511000000|2022-12-08 14:50:00|11593.79|11593.79|11595.49|11595.49|11608.72|11608.72|11593.79|11593.79|0
1670511300000|2022-12-08 14:55:00|11591.52|11591.52|11589.57|11589.57|11613.92|11613.92|11589.57|11589.57|0
1670511600000|2022-12-08 15:00:00|11590.9|11590.9|11586.11|11586.11|11592.24|11592.24|11584.28|11584.28|0
1670511900000|2022-12-08 15:05:00|11588.1|11588.1|11593|11593|11598.92|11598.92|11585.19|11585.19|0
1670512200000|2022-12-08 15:10:00|11591.02|11591.02|11610.84|11610.84|11616.81|11616.81|11591.02|11591.02|0
1670512500000|2022-12-08 15:15:00|11609.62|11609.62|11601.69|11601.69|11614.72|11614.72|11600.24|11600.24|0
1670512800000|2022-12-08 15:20:00|11602.9|11602.9|11610.24|11610.24|11618.78|11618.78|11602.9|11602.9|0
1670513100000|2022-12-08 15:25:00|11607.81|11607.81|11621.57|11621.57|11627.71|11627.71|11607.81|11607.81|0
1670513400000|2022-12-08 15:30:00|11622|11622|11620.9|11620.9|11622|11622|11604.17|11604.17|0
1670513700000|2022-12-08 15:35:00|11622.24|11622.24|11618.96|11618.96|11623.57|11623.57|11607.64|11607.64|0
1670514000000|2022-12-08 15:40:00|11618.35|11618.35|11609.99|11609.99|11618.35|11618.35|11606.61|11606.61|0
1670514300000|2022-12-08 15:45:00|11612.65|11612.65|11614.26|11614.26|11615.98|11615.98|11611.32|11611.32|0
1670514600000|2022-12-08 15:50:00|11613.65|11613.65|11616.09|11616.09|11617.93|11617.93|11609.06|11609.06|0
1670514900000|2022-12-08 15:55:00|11618.08|11618.08|11618.43|11618.43|11620.07|11620.07|11615.9|11615.9|0
1670515200000|2022-12-08 16:00:00|11622.41|11622.41|11612.15|11612.15|11623.74|11623.74|11611.5|11611.5|0
1670515500000|2022-12-08 16:05:00|11610.16|11610.16|11606.4|11606.4|11614.75|11614.75|11606.4|11606.4|0
1670515800000|2022-12-08 16:10:00|11607.01|11607.01|11610.07|11610.07|11611.55|11611.55|11607.01|11607.01|0
1670516100000|2022-12-08 16:15:00|11610.67|11610.67|11610.19|11610.19|11612.5|11612.5|11604.87|11604.87|0
1670516400000|2022-12-08 16:20:00|11614.17|11614.17|11614.85|11614.85|11616.12|11616.12|11611.26|11611.26|0
1670516700000|2022-12-08 16:25:00|11615.46|11615.46|11614.58|11614.58|11620.64|11620.64|11614.37|11614.37|0
1670573700000|2022-12-09 08:15:00|11688.03|11688.03|11674.76|11674.76|11688.03|11688.03|11658.69|11658.69|0
1670574000000|2022-12-09 08:20:00|11682.21|11682.21|11681.97|11681.97|11694.49|11694.49|11674.69|11674.69|0
1670574300000|2022-12-09 08:25:00|11683.25|11683.25|11649.35|11649.35|11684.06|11684.06|11649.35|11649.35|0
1670574600000|2022-12-09 08:30:00|11646.68|11646.68|11657.61|11657.61|11657.61|11657.61|11635.1|11635.1|0
1670574900000|2022-12-09 08:35:00|11661.59|11661.59|11681.04|11681.04|11696.3|11696.3|11661.59|11661.59|0
1670575200000|2022-12-09 08:40:00|11680.62|11680.62|11684.53|11684.53|11687.12|11687.12|11680.62|11680.62|0
1670575500000|2022-12-09 08:45:00|11682.87|11682.87|11676.33|11676.33|11682.87|11682.87|11667.77|11667.77|0
1670575800000|2022-12-09 08:50:00|11679|11679|11692.58|11692.58|11692.85|11692.85|11679|11679|0
1670576100000|2022-12-09 08:55:00|11693.91|11693.91|11707.07|11707.07|11711.04|11711.04|11693.91|11693.91|0
1670576400000|2022-12-09 09:00:00|11705.79|11705.79|11709.38|11709.38|11713.24|11713.24|11705.79|11705.79|0
1670576700000|2022-12-09 09:05:00|11709.99|11709.99|11737.11|11737.11|11737.11|11737.11|11709.99|11709.99|0
1670577000000|2022-12-09 09:10:00|11740.15|11740.15|11743|11743|11743|11743|11729.41|11729.41|0
1670577300000|2022-12-09 09:15:00|11747|11747|11747.65|11747.65|11748.34|11748.34|11744.36|11744.36|0
1670577600000|2022-12-09 09:20:00|11745.66|11745.66|11746|11746|11746|11746|11728.15|11728.15|0
1670577900000|2022-12-09 09:25:00|11749.98|11749.98|11753.58|11753.58|11757.77|11757.77|11747.83|11747.83|0
1670578200000|2022-12-09 09:30:00|11751.15|11751.15|11751.9|11751.9|11751.9|11751.9|11743.97|11743.97|0
1670578500000|2022-12-09 09:35:00|11757.87|11757.87|11743.27|11743.27|11757.87|11757.87|11741.93|11741.93|0
1670578800000|2022-12-09 09:40:00|11742.05|11742.05|11739.51|11739.51|11746.75|11746.75|11738.8|11738.8|0
1670579100000|2022-12-09 09:45:00|11738.18|11738.18|11748.61|11748.61|11750.87|11750.87|11738.18|11738.18|0
1670579400000|2022-12-09 09:50:00|11749.86|11749.86|11747.19|11747.19|11749.86|11749.86|11747.19|11747.19|0
1670579700000|2022-12-09 09:55:00|11751.17|11751.17|11748.52|11748.52|11752.5|11752.5|11748.52|11748.52|0
1670580000000|2022-12-09 10:00:00|11752.5|11752.5|11770.6|11770.6|11771.45|11771.45|11752.5|11752.5|0
1670580300000|2022-12-09 10:05:00|11770.06|11770.06|11774.45|11774.45|11783.08|11783.08|11769.79|11769.79|0
1670580600000|2022-12-09 10:10:00|11770.47|11770.47|11760.38|11760.38|11779.67|11779.67|11760.38|11760.38|0
1670580900000|2022-12-09 10:15:00|11759.57|11759.57|11769.67|11769.67|11769.67|11769.67|11759.3|11759.3|0
1670581200000|2022-12-09 10:20:00|11773.65|11773.65|11757.31|11757.31|11773.65|11773.65|11755.65|11755.65|0
1670581500000|2022-12-09 10:25:00|11753.33|11753.33|11757.47|11757.47|11763.44|11763.44|11752.01|11752.01|0
1670581800000|2022-12-09 10:30:00|11763.44|11763.44|11773.78|11773.78|11773.78|11773.78|11763.44|11763.44|0
1670582100000|2022-12-09 10:35:00|11776.45|11776.45|11780.2|11780.2|11780.2|11780.2|11776.45|11776.45|0
1670582400000|2022-12-09 10:40:00|11780.74|11780.74|11783.11|11783.11|11783.11|11783.11|11777.53|11777.53|0
1670582700000|2022-12-09 10:45:00|11787.09|11787.09|11780.76|11780.76|11787.36|11787.36|11780.76|11780.76|0
1670583000000|2022-12-09 10:50:00|11779.95|11779.95|11786.34|11786.34|11788.99|11788.99|11779.95|11779.95|0
1670583300000|2022-12-09 10:55:00|11787.68|11787.68|11782.78|11782.78|11802.28|11802.28|11778.8|11778.8|0
1670583600000|2022-12-09 11:00:00|11784.77|11784.77|11789.08|11789.08|11789.08|11789.08|11783.88|11783.88|0
1670583900000|2022-12-09 11:05:00|11787.86|11787.86|11788.52|11788.52|11789.85|11789.85|11786.53|11786.53|0
1670584200000|2022-12-09 11:10:00|11789.85|11789.85|11788.94|11788.94|11789.85|11789.85|11784.54|11784.54|0
1670584500000|2022-12-09 11:15:00|11786.95|11786.95|11780.54|11780.54|11786.95|11786.95|11774.58|11774.58|0
1670584800000|2022-12-09 11:20:00|11783.58|11783.58|11779.58|11779.58|11784.19|11784.19|11779.58|11779.58|0
1670585100000|2022-12-09 11:25:00|11778.97|11778.97|11782.98|11782.98|11782.98|11782.98|11778.97|11778.97|0
1670585400000|2022-12-09 11:30:00|11781.64|11781.64|11789.6|11789.6|11789.6|11789.6|11781.64|11781.64|0
1670585700000|2022-12-09 11:35:00|11785.62|11785.62|11783.72|11783.72|11785.62|11785.62|11777.15|11777.15|0
1670586000000|2022-12-09 11:40:00|11782.87|11782.87|11786.85|11786.85|11786.85|11786.85|11780.88|11780.88|0
1670586300000|2022-12-09 11:45:00|11784.18|11784.18|11782.99|11782.99|11790.19|11790.19|11782.99|11782.99|0
1670586600000|2022-12-09 11:50:00|11784.23|11784.23|11780.25|11780.25|11784.23|11784.23|11780.25|11780.25|0
1670586900000|2022-12-09 11:55:00|11782.24|11782.24|11773.72|11773.72|11782.24|11782.24|11771.73|11771.73|0
1670587200000|2022-12-09 12:00:00|11775.05|11775.05|11766.52|11766.52|11775.05|11775.05|11766.52|11766.52|0
1670587500000|2022-12-09 12:05:00|11765.17|11765.17|11763.01|11763.01|11765.17|11765.17|11763.01|11763.01|0
1670587800000|2022-12-09 12:10:00|11763.28|11763.28|11762.86|11762.86|11763.28|11763.28|11758.5|11758.5|0
1670588100000|2022-12-09 12:15:00|11763.4|11763.4|11762.78|11762.78|11766.1|11766.1|11760.91|11760.91|0
1670588400000|2022-12-09 12:20:00|11760.79|11760.79|11773.4|11773.4|11773.4|11773.4|11760.79|11760.79|0
1670588700000|2022-12-09 12:25:00|11771.41|11771.41|11775.71|11775.71|11777.7|11777.7|11765.45|11765.45|0
1670589000000|2022-12-09 12:30:00|11777.7|11777.7|11787.08|11787.08|11787.08|11787.08|11777.7|11777.7|0
1670589300000|2022-12-09 12:35:00|11788.42|11788.42|11792.4|11792.4|11795.07|11795.07|11788.42|11788.42|0
1670589600000|2022-12-09 12:40:00|11794.39|11794.39|11793.08|11793.08|11801.03|11801.03|11793.08|11793.08|0
1670589900000|2022-12-09 12:45:00|11797.05|11797.05|11799.66|11799.66|11799.66|11799.66|11797.05|11797.05|0
1670590200000|2022-12-09 12:50:00|11801.65|11801.65|11802.56|11802.56|11804.81|11804.81|11801.65|11801.65|0
1670590500000|2022-12-09 12:55:00|11810.52|11810.52|11822.75|11822.75|11827.89|11827.89|11803.17|11803.17|0
1670590800000|2022-12-09 13:00:00|11824.1|11824.1|11822.11|11822.11|11826.09|11826.09|11818.13|11818.13|0
1670591100000|2022-12-09 13:05:00|11818.13|11818.13|11818.89|11818.89|11818.89|11818.89|11813.47|11813.47|0
1670591400000|2022-12-09 13:10:00|11817.56|11817.56|11811.88|11811.88|11817.56|11817.56|11811.88|11811.88|0
1670591700000|2022-12-09 13:15:00|11812.49|11812.49|11813.98|11813.98|11813.98|11813.98|11809.32|11809.32|0
1670592000000|2022-12-09 13:20:00|11813.13|11813.13|11813.13|11813.13|11813.13|11813.13|11813.13|11813.13|0
1670592300000|2022-12-09 13:25:00|11811.89|11811.89|11800.88|11800.88|11811.89|11811.89|11800.88|11800.88|0
1670592600000|2022-12-09 13:30:00|11806.85|11806.85|11759.01|11759.01|11807.88|11807.88|11664.82|11664.82|0
1670592900000|2022-12-09 13:35:00|11758.47|11758.47|11751.48|11751.48|11764.56|11764.56|11737.37|11737.37|0
1670593200000|2022-12-09 13:40:00|11749.49|11749.49|11737.65|11737.65|11761.84|11761.84|11737.65|11737.65|0
1670593500000|2022-12-09 13:45:00|11739.03|11739.03|11756.2|11756.2|11756.2|11756.2|11730.2|11730.2|0
1670593800000|2022-12-09 13:50:00|11757.53|11757.53|11745.33|11745.33|11759.52|11759.52|11745.33|11745.33|0
1670594100000|2022-12-09 13:55:00|11744.72|11744.72|11755.49|11755.49|11760.63|11760.63|11740.74|11740.74|0
1670594400000|2022-12-09 14:00:00|11756.1|11756.1|11733.89|11733.89|11756.1|11756.1|11733.89|11733.89|0
1670594700000|2022-12-09 14:05:00|11735.23|11735.23|11733.99|11733.99|11736.25|11736.25|11724.43|11724.43|0
1670595000000|2022-12-09 14:10:00|11730.01|11730.01|11712.97|11712.97|11732.68|11732.68|11711.27|11711.27|0
1670595300000|2022-12-09 14:15:00|11710.84|11710.84|11718.42|11718.42|11718.42|11718.42|11710.57|11710.57|0
1670595600000|2022-12-09 14:20:00|11730.35|11730.35|11721.62|11721.62|11730.35|11730.35|11721.62|11721.62|0
1670595900000|2022-12-09 14:25:00|11720.77|11720.77|11735.37|11735.37|11735.37|11735.37|11720.77|11720.77|0
1670596200000|2022-12-09 14:30:00|11737.36|11737.36|11763.75|11763.75|11763.75|11763.75|11732.56|11732.56|0
1670596500000|2022-12-09 14:35:00|11764.02|11764.02|11791.38|11791.38|11791.38|11791.38|11764.02|11764.02|0
1670596800000|2022-12-09 14:40:00|11790.05|11790.05|11800.22|11800.22|11802.91|11802.91|11789.82|11789.82|0
1670597100000|2022-12-09 14:45:00|11802.21|11802.21|11790.98|11790.98|11802.21|11802.21|11790.98|11790.98|0
1670597400000|2022-12-09 14:50:00|11789.74|11789.74|11774.9|11774.9|11789.74|11789.74|11765.66|11765.66|0
1670597700000|2022-12-09 14:55:00|11772.23|11772.23|11771.69|11771.69|11773.68|11773.68|11770.36|11770.36|0
1670598000000|2022-12-09 15:00:00|11775.14|11775.14|11777.8|11777.8|11786.44|11786.44|11769.31|11769.31|0
1670598300000|2022-12-09 15:05:00|11779.87|11779.87|11775.96|11775.96|11783.26|11783.26|11763.09|11763.09|0
1670598600000|2022-12-09 15:10:00|11775.54|11775.54|11790.39|11790.39|11798.43|11798.43|11775.54|11775.54|0
1670598900000|2022-12-09 15:15:00|11792.38|11792.38|11785.41|11785.41|11793.74|11793.74|11780.43|11780.43|0
1670599200000|2022-12-09 15:20:00|11787.54|11787.54|11790.36|11790.36|11798.24|11798.24|11787.54|11787.54|0
1670599500000|2022-12-09 15:25:00|11794.34|11794.34|11802.45|11802.45|11802.45|11802.45|11792.35|11792.35|0
1670599800000|2022-12-09 15:30:00|11803.06|11803.06|11796.63|11796.63|11809.7|11809.7|11796.63|11796.63|0
1670600100000|2022-12-09 15:35:00|11795.29|11795.29|11800.22|11800.22|11800.22|11800.22|11787.71|11787.71|0
1670600400000|2022-12-09 15:40:00|11799.61|11799.61|11782.12|11782.12|11799.61|11799.61|11780.2|11780.2|0
1670600700000|2022-12-09 15:45:00|11781.51|11781.51|11775.7|11775.7|11792.67|11792.67|11775.7|11775.7|0
1670601000000|2022-12-09 15:50:00|11773.71|11773.71|11774.36|11774.36|11776.87|11776.87|11767.79|11767.79|0
1670601300000|2022-12-09 15:55:00|11778.33|11778.33|11785.83|11785.83|11790.8|11790.8|11778.33|11778.33|0
1670601600000|2022-12-09 16:00:00|11783.84|11783.84|11780.04|11780.04|11791.07|11791.07|11780.04|11780.04|0
1670601900000|2022-12-09 16:05:00|11778.82|11778.82|11780.34|11780.34|11786.71|11786.71|11778.82|11778.82|0
1670602200000|2022-12-09 16:10:00|11778.35|11778.35|11775.74|11775.74|11781.17|11781.17|11775.59|11775.59|0
1670602500000|2022-12-09 16:15:00|11775.14|11775.14|11786.59|11786.59|11786.59|11786.59|11775.14|11775.14|0
1670602800000|2022-12-09 16:20:00|11787.93|11787.93|11776.69|11776.69|11787.93|11787.93|11774|11774|0
1670603100000|2022-12-09 16:25:00|11776.28|11776.28|11771.2|11771.2|11779.69|11779.69|11771.2|11771.2|0
1670832900000|2022-12-12 08:15:00|11756.18|11756.18|11731.77|11731.77|11760.29|11760.29|11731.63|11731.63|0
1670833200000|2022-12-12 08:20:00|11739.73|11739.73|11730.27|11730.27|11739.73|11739.73|11727.77|11727.77|0
1670833500000|2022-12-12 08:25:00|11729.06|11729.06|11737.27|11737.27|11739.44|11739.44|11726.93|11726.93|0
1670833800000|2022-12-12 08:30:00|11738.49|11738.49|11767.81|11767.81|11767.81|11767.81|11731.58|11731.58|0
1670834100000|2022-12-12 08:35:00|11775.76|11775.76|11784.48|11784.48|11790.05|11790.05|11775.76|11775.76|0
1670834400000|2022-12-12 08:40:00|11778.51|11778.51|11787.19|11787.19|11787.19|11787.19|11776.14|11776.14|0
1670834700000|2022-12-12 08:45:00|11792.53|11792.53|11758.14|11758.14|11792.53|11792.53|11758.14|11758.14|0
1670835000000|2022-12-12 08:50:00|11754.17|11754.17|11738.12|11738.12|11754.17|11754.17|11738.12|11738.12|0
1670835300000|2022-12-12 08:55:00|11740.11|11740.11|11734.42|11734.42|11742.47|11742.47|11730.53|11730.53|0
1670835600000|2022-12-12 09:00:00|11733.09|11733.09|11733.57|11733.57|11735.23|11735.23|11729.38|11729.38|0
1670835900000|2022-12-12 09:05:00|11732.24|11732.24|11735.27|11735.27|11735.3|11735.3|11720.96|11720.96|0
1670836200000|2022-12-12 09:10:00|11735.92|11735.92|11723.3|11723.3|11735.92|11735.92|11722.69|11722.69|0
1670836500000|2022-12-12 09:15:00|11715.35|11715.35|11720.69|11720.69|11722.83|11722.83|11714.74|11714.74|0
1670836800000|2022-12-12 09:20:00|11724.66|11724.66|11713.42|11713.42|11724.66|11724.66|11712.57|11712.57|0
1670837100000|2022-12-12 09:25:00|11712.21|11712.21|11704.56|11704.56|11714.51|11714.51|11703.61|11703.61|0
1670837400000|2022-12-12 09:30:00|11702.57|11702.57|11725.91|11725.91|11727.24|11727.24|11702.57|11702.57|0
1670837700000|2022-12-12 09:35:00|11726.18|11726.18|11724.2|11724.2|11742.69|11742.69|11720.22|11720.22|0
1670838000000|2022-12-12 09:40:00|11718.24|11718.24|11725.48|11725.48|11730.59|11730.59|11718.24|11718.24|0
1670838300000|2022-12-12 09:45:00|11726.81|11726.81|11743.13|11743.13|11747.67|11747.67|11726.81|11726.81|0
1670838600000|2022-12-12 09:50:00|11742.71|11742.71|11744.15|11744.15|11744.15|11744.15|11736.85|11736.85|0
1670838900000|2022-12-12 09:55:00|11750.12|11750.12|11760.98|11760.98|11770.27|11770.27|11750.12|11750.12|0
1670839200000|2022-12-12 10:00:00|11761.25|11761.25|11779.1|11779.1|11779.1|11779.1|11761.25|11761.25|0
1670839500000|2022-12-12 10:05:00|11781.77|11781.77|11801|11801|11801|11801|11779.1|11779.1|0
1670839800000|2022-12-12 10:10:00|11799.02|11799.02|11789.56|11789.56|11802.99|11802.99|11788.86|11788.86|0
1670840100000|2022-12-12 10:15:00|11788.95|11788.95|11767.94|11767.94|11789.56|11789.56|11767.94|11767.94|0
1670840400000|2022-12-12 10:20:00|11768.37|11768.37|11759.76|11759.76|11773.94|11773.94|11759.76|11759.76|0
1670840700000|2022-12-12 10:25:00|11757.77|11757.77|11764.28|11764.28|11767.98|11767.98|11757.77|11757.77|0
1670841000000|2022-12-12 10:30:00|11762.29|11762.29|11758.3|11758.3|11762.29|11762.29|11757.83|11757.83|0
1670841300000|2022-12-12 10:35:00|11760.97|11760.97|11758.53|11758.53|11766.91|11766.91|11756.97|11756.97|0
1670841600000|2022-12-12 10:40:00|11762.51|11762.51|11760.79|11760.79|11766.51|11766.51|11760.79|11760.79|0
1670841900000|2022-12-12 10:45:00|11772.72|11772.72|11778.13|11778.13|11778.13|11778.13|11769.56|11769.56|0
1670842200000|2022-12-12 10:50:00|11776.8|11776.8|11783.9|11783.9|11787.88|11787.88|11776.8|11776.8|0
1670842500000|2022-12-12 10:55:00|11784.32|11784.32|11780.05|11780.05|11784.32|11784.32|11780.05|11780.05|0
1670842800000|2022-12-12 11:00:00|11776.07|11776.07|11770.18|11770.18|11776.07|11776.07|11768.19|11768.19|0
1670843100000|2022-12-12 11:05:00|11768.19|11768.19|11783.13|11783.13|11785.3|11785.3|11768.19|11768.19|0
1670843400000|2022-12-12 11:10:00|11783.67|11783.67|11792.89|11792.89|11792.89|11792.89|11783.67|11783.67|0
1670843700000|2022-12-12 11:15:00|11796.21|11796.21|11809.75|11809.75|11814.86|11814.86|11796.21|11796.21|0
1670844000000|2022-12-12 11:20:00|11811.74|11811.74|11809.46|11809.46|11813.44|11813.44|11809.46|11809.46|0
1670844300000|2022-12-12 11:25:00|11809.19|11809.19|11808.93|11808.93|11815.15|11815.15|11808.93|11808.93|0
1670844600000|2022-12-12 11:30:00|11810.92|11810.92|11806.13|11806.13|11816.1|11816.1|11806.13|11806.13|0
1670844900000|2022-12-12 11:35:00|11806.74|11806.74|11794.58|11794.58|11806.74|11806.74|11794.58|11794.58|0
1670845200000|2022-12-12 11:40:00|11791.91|11791.91|11788.55|11788.55|11791.91|11791.91|11785.23|11785.23|0
1670845500000|2022-12-12 11:45:00|11787.74|11787.74|11791.7|11791.7|11791.7|11791.7|11779.2|11779.2|0
1670845800000|2022-12-12 11:50:00|11792.55|11792.55|11794.9|11794.9|11794.9|11794.9|11789.88|11789.88|0
1670846100000|2022-12-12 11:55:00|11794.05|11794.05|11793.97|11793.97|11794.05|11794.05|11788.66|11788.66|0
1670846400000|2022-12-12 12:00:00|11789.99|11789.99|11775.8|11775.8|11789.99|11789.99|11775.8|11775.8|0
1670846700000|2022-12-12 12:05:00|11773.81|11773.81|11773.5|11773.5|11775.09|11775.09|11770.91|11770.91|0
1670847000000|2022-12-12 12:10:00|11774.71|11774.71|11766.88|11766.88|11780.03|11780.03|11766.88|11766.88|0
1670847300000|2022-12-12 12:15:00|11765.66|11765.66|11732.38|11732.38|11765.66|11765.66|11730.39|11730.39|0
1670847600000|2022-12-12 12:20:00|11731.56|11731.56|11715.08|11715.08|11732.1|11732.1|11715.08|11715.08|0
1670847900000|2022-12-12 12:25:00|11713.74|11713.74|11716.96|11716.96|11719.06|11719.06|11713.74|11713.74|0
1670848200000|2022-12-12 12:30:00|11716.11|11716.11|11714.37|11714.37|11718.1|11718.1|11710.39|11710.39|0
1670848500000|2022-12-12 12:35:00|11715.65|11715.65|11718.74|11718.74|11720.73|11720.73|11715.22|11715.22|0
1670848800000|2022-12-12 12:40:00|11718.2|11718.2|11715.94|11715.94|11718.2|11718.2|11715.94|11715.94|0
1670849100000|2022-12-12 12:45:00|11716.37|11716.37|11712.15|11712.15|11716.37|11716.37|11710.81|11710.81|0
1670849400000|2022-12-12 12:50:00|11713.97|11713.97|11719.05|11719.05|11720.75|11720.75|11708|11708|0
1670849700000|2022-12-12 12:55:00|11719.9|11719.9|11712.42|11712.42|11719.9|11719.9|11711.61|11711.61|0
1670850000000|2022-12-12 13:00:00|11710.43|11710.43|11710.21|11710.21|11711.2|11711.2|11706.57|11706.57|0
1670850300000|2022-12-12 13:05:00|11709.36|11709.36|11714.71|11714.71|11718.15|11718.15|11709.36|11709.36|0
1670850600000|2022-12-12 13:10:00|11715.32|11715.32|11714.13|11714.13|11719.3|11719.3|11709.47|11709.47|0
1670850900000|2022-12-12 13:15:00|11714.73|11714.73|11717.36|11717.36|11717.36|11717.36|11704.45|11704.45|0
1670851200000|2022-12-12 13:20:00|11717.63|11717.63|11714.81|11714.81|11718.96|11718.96|11712.82|11712.82|0
1670851500000|2022-12-12 13:25:00|11715.42|11715.42|11712.7|11712.7|11715.42|11715.42|11712.7|11712.7|0
1670851800000|2022-12-12 13:30:00|11710.71|11710.71|11701.94|11701.94|11712.97|11712.97|11701.94|11701.94|0
1670852100000|2022-12-12 13:35:00|11703.27|11703.27|11699.08|11699.08|11703.27|11703.27|11696.18|11696.18|0
1670852400000|2022-12-12 13:40:00|11697.09|11697.09|11731.68|11731.68|11731.68|11731.68|11693.11|11693.11|0
1670852700000|2022-12-12 13:45:00|11730.34|11730.34|11735.54|11735.54|11736.88|11736.88|11728.86|11728.86|0
1670853000000|2022-12-12 13:50:00|11731.57|11731.57|11717.57|11717.57|11737.53|11737.53|11717.57|11717.57|0
1670853300000|2022-12-12 13:55:00|11716.24|11716.24|11725.72|11725.72|11727.1|11727.1|11715.41|11715.41|0
1670853600000|2022-12-12 14:00:00|11726.33|11726.33|11736.25|11736.25|11737.83|11737.83|11724.34|11724.34|0
1670853900000|2022-12-12 14:05:00|11734.26|11734.26|11722.96|11722.96|11734.26|11734.26|11722.96|11722.96|0
1670854200000|2022-12-12 14:10:00|11718.96|11718.96|11730.97|11730.97|11731.4|11731.4|11715.63|11715.63|0
1670854500000|2022-12-12 14:15:00|11728.98|11728.98|11728.34|11728.34|11733.77|11733.77|11726.35|11726.35|0
1670854800000|2022-12-12 14:20:00|11730.33|11730.33|11726.98|11726.98|11732.32|11732.32|11720.1|11720.1|0
1670855100000|2022-12-12 14:25:00|11723|11723|11722.52|11722.52|11723|11723|11711.07|11711.07|0
1670855400000|2022-12-12 14:30:00|11724.51|11724.51|11748.48|11748.48|11749.81|11749.81|11722.69|11722.69|0
1670855700000|2022-12-12 14:35:00|11746.49|11746.49|11733.77|11733.77|11747.14|11747.14|11733.77|11733.77|0
1670856000000|2022-12-12 14:40:00|11731.78|11731.78|11734.92|11734.92|11734.92|11734.92|11726.97|11726.97|0
1670856300000|2022-12-12 14:45:00|11736.91|11736.91|11737.89|11737.89|11739.88|11739.88|11732.94|11732.94|0
1670856600000|2022-12-12 14:50:00|11735.9|11735.9|11738.95|11738.95|11742.3|11742.3|11731.62|11731.62|0
1670856900000|2022-12-12 14:55:00|11738.34|11738.34|11737.43|11737.43|11741.66|11741.66|11737.43|11737.43|0
1670857200000|2022-12-12 15:00:00|11736.82|11736.82|11742.32|11742.32|11748.28|11748.28|11732.24|11732.24|0
1670857500000|2022-12-12 15:05:00|11740.33|11740.33|11719.11|11719.11|11743|11743|11715.79|11715.79|0
1670857800000|2022-12-12 15:10:00|11717.12|11717.12|11712.8|11712.8|11718.32|11718.32|11711.47|11711.47|0
1670858100000|2022-12-12 15:15:00|11708.83|11708.83|11692.19|11692.19|11708.83|11708.83|11692.19|11692.19|0
1670858400000|2022-12-12 15:20:00|11693.04|11693.04|11702.71|11702.71|11702.71|11702.71|11685.17|11685.17|0
1670858700000|2022-12-12 15:25:00|11701.38|11701.38|11692.1|11692.1|11702.71|11702.71|11689.91|11689.91|0
1670859000000|2022-12-12 15:30:00|11690.11|11690.11|11688.94|11688.94|11692.44|11692.44|11676.39|11676.39|0
1670859300000|2022-12-12 15:35:00|11690.92|11690.92|11705.65|11705.65|11712.97|11712.97|11690.92|11690.92|0
1670859600000|2022-12-12 15:40:00|11707.64|11707.64|11712.82|11712.82|11714.32|11714.32|11705.27|11705.27|0
1670859900000|2022-12-12 15:45:00|11714.15|11714.15|11714.63|11714.63|11727.27|11727.27|11714.15|11714.15|0
1670860200000|2022-12-12 15:50:00|11712.64|11712.64|11728.6|11728.6|11731.27|11731.27|11711.91|11711.91|0
1670860500000|2022-12-12 15:55:00|11727.99|11727.99|11734.02|11734.02|11736.69|11736.69|11725.92|11725.92|0
1670860800000|2022-12-12 16:00:00|11730.04|11730.04|11745.3|11745.3|11755.27|11755.27|11730.04|11730.04|0
1670861100000|2022-12-12 16:05:00|11741.33|11741.33|11763.99|11763.99|11770.64|11770.64|11740.91|11740.91|0
1670861400000|2022-12-12 16:10:00|11762.01|11762.01|11746.03|11746.03|11762.01|11762.01|11746.03|11746.03|0
1670861700000|2022-12-12 16:15:00|11746.84|11746.84|11750.57|11750.57|11750.57|11750.57|11746.42|11746.42|0
1670862000000|2022-12-12 16:20:00|11750.84|11750.84|11758.9|11758.9|11760.75|11760.75|11746.59|11746.59|0
1670862300000|2022-12-12 16:25:00|11760.89|11760.89|11740.99|11740.99|11765.75|11765.75|11739.68|11739.68|0
1670919300000|2022-12-13 08:15:00|11878.92|11878.92|11876.63|11876.63|11886.25|11886.25|11864.91|11864.91|0
1670919600000|2022-12-13 08:20:00|11877.91|11877.91|11835.16|11835.16|11877.91|11877.91|11833.27|11833.27|0
1670919900000|2022-12-13 08:25:00|11834.89|11834.89|11826.11|11826.11|11834.89|11834.89|11820.17|11820.17|0
1670920200000|2022-12-13 08:30:00|11828.78|11828.78|11825.66|11825.66|11835.49|11835.49|11825.66|11825.66|0
1670920500000|2022-12-13 08:35:00|11822.99|11822.99|11821.84|11821.84|11826.99|11826.99|11809.5|11809.5|0
1670920800000|2022-12-13 08:40:00|11829.79|11829.79|11837.21|11837.21|11843.73|11843.73|11824.59|11824.59|0
1670921100000|2022-12-13 08:45:00|11835.87|11835.87|11836|11836|11845.17|11845.17|11830.56|11830.56|0
1670921400000|2022-12-13 08:50:00|11836.85|11836.85|11821.89|11821.89|11837.92|11837.92|11821.89|11821.89|0
1670921700000|2022-12-13 08:55:00|11821.47|11821.47|11808.62|11808.62|11821.47|11821.47|11802.3|11802.3|0
1670922000000|2022-12-13 09:00:00|11809.47|11809.47|11797.81|11797.81|11809.47|11809.47|11791.84|11791.84|0
1670922300000|2022-12-13 09:05:00|11799.8|11799.8|11808.37|11808.37|11816.33|11816.33|11799.8|11799.8|0
1670922600000|2022-12-13 09:10:00|11809.72|11809.72|11815.65|11815.65|11816.21|11816.21|11809.68|11809.68|0
1670922900000|2022-12-13 09:15:00|11814.84|11814.84|11830.26|11830.26|11840.53|11840.53|11813.48|11813.48|0
1670923200000|2022-12-13 09:20:00|11828.27|11828.27|11831.06|11831.06|11831.06|11831.06|11825.3|11825.3|0
1670923500000|2022-12-13 09:25:00|11832.39|11832.39|11836.77|11836.77|11844.33|11844.33|11832.39|11832.39|0
1670923800000|2022-12-13 09:30:00|11840.75|11840.75|11863.55|11863.55|11863.88|11863.88|11840.75|11840.75|0
1670924100000|2022-12-13 09:35:00|11864.09|11864.09|11880.95|11880.95|11882.28|11882.28|11863.67|11863.67|0
1670924400000|2022-12-13 09:40:00|11882.77|11882.77|11866.9|11866.9|11890.83|11890.83|11866.9|11866.9|0
1670924700000|2022-12-13 09:45:00|11867.17|11867.17|11866.09|11866.09|11867.17|11867.17|11862.75|11862.75|0
1670925000000|2022-12-13 09:50:00|11868.07|11868.07|11877.66|11877.66|11878.31|11878.31|11868.07|11868.07|0
1670925300000|2022-12-13 09:55:00|11880.09|11880.09|11869.48|11869.48|11883.68|11883.68|11869.48|11869.48|0
1670925600000|2022-12-13 10:00:00|11873.46|11873.46|11866.19|11866.19|11873.46|11873.46|11863.89|11863.89|0
1670925900000|2022-12-13 10:05:00|11868.18|11868.18|11873.29|11873.29|11878.85|11878.85|11868.18|11868.18|0
1670926200000|2022-12-13 10:10:00|11874.5|11874.5|11873.36|11873.36|11874.5|11874.5|11862.89|11862.89|0
1670926500000|2022-12-13 10:15:00|11877.33|11877.33|11889.68|11889.68|11889.68|11889.68|11877.33|11877.33|0
1670926800000|2022-12-13 10:20:00|11891.67|11891.67|11895.61|11895.61|11901.51|11901.51|11891.67|11891.67|0
1670927100000|2022-12-13 10:25:00|11891.63|11891.63|11905.17|11905.17|11907.84|11907.84|11889.1|11889.1|0
1670927400000|2022-12-13 10:30:00|11907.16|11907.16|11924.43|11924.43|11924.43|11924.43|11907.16|11907.16|0
1670927700000|2022-12-13 10:35:00|11925.76|11925.76|11926.66|11926.66|11930.63|11930.63|11920.01|11920.01|0
1670928000000|2022-12-13 10:40:00|11920.69|11920.69|11926.16|11926.16|11927.24|11927.24|11920.69|11920.69|0
1670928300000|2022-12-13 10:45:00|11928.83|11928.83|11928.22|11928.22|11938.84|11938.84|11926.16|11926.16|0
1670928600000|2022-12-13 10:50:00|11926.23|11926.23|11937.25|11937.25|11938.59|11938.59|11926.23|11926.23|0
1670928900000|2022-12-13 10:55:00|11939.24|11939.24|11948.11|11948.11|11948.53|11948.53|11937.25|11937.25|0
1670929200000|2022-12-13 11:00:00|11954.07|11954.07|11964.07|11964.07|11964.07|11964.07|11954.07|11954.07|0
1670929500000|2022-12-13 11:05:00|11963.22|11963.22|11948.69|11948.69|11963.22|11963.22|11944.68|11944.68|0
1670929800000|2022-12-13 11:10:00|11951.12|11951.12|11956.97|11956.97|11956.97|11956.97|11947.82|11947.82|0
1670930100000|2022-12-13 11:15:00|11949.01|11949.01|11953.67|11953.67|11961.62|11961.62|11948.99|11948.99|0
1670930400000|2022-12-13 11:20:00|11957.65|11957.65|11974.86|11974.86|11976.19|11976.19|11957.65|11957.65|0
1670930700000|2022-12-13 11:25:00|11973.52|11973.52|11970.18|11970.18|11978.58|11978.58|11970.18|11970.18|0
1670931000000|2022-12-13 11:30:00|11969.76|11969.76|11961.08|11961.08|11969.76|11969.76|11961.08|11961.08|0
1670931300000|2022-12-13 11:35:00|11965.05|11965.05|11960.23|11960.23|11969.03|11969.03|11960.23|11960.23|0
1670931600000|2022-12-13 11:40:00|11964.2|11964.2|11964.2|11964.2|11964.2|11964.2|11964.2|11964.2|0
1670931900000|2022-12-13 11:45:00|11962.21|11962.21|11965.64|11965.64|11965.64|11965.64|11960.05|11960.05|0
1670932200000|2022-12-13 11:50:00|11963.65|11963.65|11966.23|11966.23|11966.23|11966.23|11958.25|11958.25|0
1670932500000|2022-12-13 11:55:00|11968.22|11968.22|11974.18|11974.18|11975.4|11975.4|11968.22|11968.22|0
1670932800000|2022-12-13 12:00:00|11974.79|11974.79|11980.37|11980.37|11984.34|11984.34|11974.18|11974.18|0
1670933100000|2022-12-13 12:05:00|11982.35|11982.35|11989.33|11989.33|11989.33|11989.33|11982.35|11982.35|0
1670933400000|2022-12-13 12:10:00|11988.12|11988.12|11994.19|11994.19|11994.79|11994.79|11988.12|11988.12|0
1670933700000|2022-12-13 12:15:00|11990.21|11990.21|11998.84|11998.84|11998.84|11998.84|11990.21|11990.21|0
1670934000000|2022-12-13 12:20:00|11998.43|11998.43|11997.14|11997.14|11998.43|11998.43|11988.49|11988.49|0
1670934300000|2022-12-13 12:25:00|11995.8|11995.8|11998.63|11998.63|12007.92|12007.92|11995.8|11995.8|0
1670934600000|2022-12-13 12:30:00|11997.29|11997.29|12012.34|12012.34|12012.34|12012.34|11997.29|11997.29|0
1670934900000|2022-12-13 12:35:00|12008.36|12008.36|12009.66|12009.66|12009.66|12009.66|12005.23|12005.23|0
1670935200000|2022-12-13 12:40:00|12010.51|12010.51|12014.51|12014.51|12014.51|12014.51|12007.84|12007.84|0
1670935500000|2022-12-13 12:45:00|12013.17|12013.17|12002.55|12002.55|12013.17|12013.17|12002.55|12002.55|0
1670935800000|2022-12-13 12:50:00|12001.21|12001.21|11986.55|11986.55|12001.21|12001.21|11986.01|11986.01|0
1670936100000|2022-12-13 12:55:00|11987.89|11987.89|11983|11983|11987.89|11987.89|11982.46|11982.46|0
1670936400000|2022-12-13 13:00:00|11979.02|11979.02|11979.67|11979.67|11981.01|11981.01|11978.34|11978.34|0
1670936700000|2022-12-13 13:05:00|11979.4|11979.4|11976.76|11976.76|11980.74|11980.74|11976.76|11976.76|0
1670937000000|2022-12-13 13:10:00|11974.09|11974.09|11965.71|11965.71|11974.9|11974.9|11962.75|11962.75|0
1670937300000|2022-12-13 13:15:00|11965.98|11965.98|11961.06|11961.06|11965.98|11965.98|11960.9|11960.9|0
1670937600000|2022-12-13 13:20:00|11961.67|11961.67|11955.95|11955.95|11961.67|11961.67|11955.14|11955.14|0
1670937900000|2022-12-13 13:25:00|11954.68|11954.68|11962.88|11962.88|11973.81|11973.81|11951.88|11951.88|0
1670938200000|2022-12-13 13:30:00|11978.02|11978.02|12122.03|12122.03|12213.78|12213.78|11978.02|11978.02|0
1670938500000|2022-12-13 13:35:00|12119.36|12119.36|12156.14|12156.14|12156.14|12156.14|12102.89|12102.89|0
1670938800000|2022-12-13 13:40:00|12156.97|12156.97|12212.5|12212.5|12212.5|12212.5|12156.97|12156.97|0
1670939100000|2022-12-13 13:45:00|12213.11|12213.11|12232.89|12232.89|12232.89|12232.89|12199.21|12199.21|0
1670939400000|2022-12-13 13:50:00|12233.74|12233.74|12223.24|12223.24|12249.27|12249.27|12213.3|12213.3|0
1670939700000|2022-12-13 13:55:00|12211.31|12211.31|12222.55|12222.55|12223.94|12223.94|12207.06|12207.06|0
1670940000000|2022-12-13 14:00:00|12226.52|12226.52|12259.07|12259.07|12260.4|12260.4|12217.67|12217.67|0
1670940300000|2022-12-13 14:05:00|12260.4|12260.4|12243.65|12243.65|12266.11|12266.11|12238.99|12238.99|0
1670940600000|2022-12-13 14:10:00|12231.72|12231.72|12235.31|12235.31|12243.32|12243.32|12224.44|12224.44|0
1670940900000|2022-12-13 14:15:00|12241.28|12241.28|12246.34|12246.34|12246.82|12246.82|12234.62|12234.62|0
1670941200000|2022-12-13 14:20:00|12245.01|12245.01|12215.34|12215.34|12245.01|12245.01|12215.34|12215.34|0
1670941500000|2022-12-13 14:25:00|12214.92|12214.92|12202.7|12202.7|12214.92|12214.92|12196.73|12196.73|0
1670941800000|2022-12-13 14:30:00|12204.03|12204.03|12203.55|12203.55|12207.48|12207.48|12184.97|12184.97|0
1670942100000|2022-12-13 14:35:00|12201.6|12201.6|12184.86|12184.86|12201.6|12201.6|12154.07|12154.07|0
1670942400000|2022-12-13 14:40:00|12190.82|12190.82|12218.93|12218.93|12220.92|12220.92|12190.82|12190.82|0
1670942700000|2022-12-13 14:45:00|12216.26|12216.26|12218.54|12218.54|12224.15|12224.15|12202.99|12202.99|0
1670943000000|2022-12-13 14:50:00|12219.87|12219.87|12242.69|12242.69|12248.66|12248.66|12214.81|12214.81|0
1670943300000|2022-12-13 14:55:00|12243.97|12243.97|12274.65|12274.65|12274.65|12274.65|12242.22|12242.22|0
1670943600000|2022-12-13 15:00:00|12277.97|12277.97|12221.3|12221.3|12277.97|12277.97|12219.71|12219.71|0
1670943900000|2022-12-13 15:05:00|12220.03|12220.03|12209.97|12209.97|12220.03|12220.03|12186.06|12186.06|0
1670944200000|2022-12-13 15:10:00|12206|12206|12239.26|12239.26|12242.02|12242.02|12206|12206|0
1670944500000|2022-12-13 15:15:00|12239.69|12239.69|12228.73|12228.73|12239.69|12239.69|12220.78|12220.78|0
1670944800000|2022-12-13 15:20:00|12227.4|12227.4|12173.9|12173.9|12227.4|12227.4|12173.9|12173.9|0
1670945100000|2022-12-13 15:25:00|12172.57|12172.57|12155.71|12155.71|12172.57|12172.57|12139.6|12139.6|0
1670945400000|2022-12-13 15:30:00|12155.44|12155.44|12151.1|12151.1|12155.95|12155.95|12141.81|12141.81|0
1670945700000|2022-12-13 15:35:00|12150.83|12150.83|12086.03|12086.03|12151.37|12151.37|12086.03|12086.03|0
1670946000000|2022-12-13 15:40:00|12088.02|12088.02|12097.8|12097.8|12098.05|12098.05|12085.37|12085.37|0
1670946300000|2022-12-13 15:45:00|12099.79|12099.79|12066.44|12066.44|12103.76|12103.76|12065.61|12065.61|0
1670946600000|2022-12-13 15:50:00|12058.48|12058.48|12037.72|12037.72|12058.48|12058.48|12031.75|12031.75|0
1670946900000|2022-12-13 15:55:00|12035.73|12035.73|12023.66|12023.66|12035.73|12035.73|12017.27|12017.27|0
1670947200000|2022-12-13 16:00:00|12025.65|12025.65|12032.14|12032.14|12035.4|12035.4|12015.53|12015.53|0
1670947500000|2022-12-13 16:05:00|12030.15|12030.15|12011.01|12011.01|12031.36|12031.36|12000.49|12000.49|0
1670947800000|2022-12-13 16:10:00|12007.03|12007.03|12027.83|12027.83|12027.83|12027.83|11999.07|11999.07|0
1670948100000|2022-12-13 16:15:00|12028.26|12028.26|12031.93|12031.93|12039.36|12039.36|12028.26|12028.26|0
1670948400000|2022-12-13 16:20:00|12030.27|12030.27|12041.9|12041.9|12042.27|12042.27|12030.27|12030.27|0
1670948700000|2022-12-13 16:25:00|12039.91|12039.91|12034.94|12034.94|12043.77|12043.77|12031.17|12031.17|0
1671005700000|2022-12-14 08:15:00|11990.28|11990.28|11972.81|11972.81|11994.94|11994.94|11972.81|11972.81|0
1671006000000|2022-12-14 08:20:00|11974.14|11974.14|11995.38|11995.38|12007.34|12007.34|11974.14|11974.14|0
1671006300000|2022-12-14 08:25:00|11996.72|11996.72|11995.5|11995.5|11996.72|11996.72|11985.61|11985.61|0
1671006600000|2022-12-14 08:30:00|11997.49|11997.49|12000.88|12000.88|12010.82|12010.82|11991.71|11991.71|0
1671006900000|2022-12-14 08:35:00|12010.82|12010.82|12040.95|12040.95|12042.29|12042.29|12008.84|12008.84|0
1671007200000|2022-12-14 08:40:00|12039.62|12039.62|12051.02|12051.02|12051.02|12051.02|12036.95|12036.95|0
1671007500000|2022-12-14 08:45:00|12049.8|12049.8|12060.76|12060.76|12060.76|12060.76|12049.8|12049.8|0
1671007800000|2022-12-14 08:50:00|12055.43|12055.43|12056.36|12056.36|12064.31|12064.31|12039.53|12039.53|0
1671008100000|2022-12-14 08:55:00|12057.69|12057.69|12067.02|12067.02|12068.34|12068.34|12057.69|12057.69|0
1671008400000|2022-12-14 09:00:00|12061.05|12061.05|12054.87|12054.87|12061.05|12061.05|12043.36|12043.36|0
1671008700000|2022-12-14 09:05:00|12058.84|12058.84|12062.45|12062.45|12062.45|12062.45|12058.84|12058.84|0
1671009000000|2022-12-14 09:10:00|12056.49|12056.49|12032.98|12032.98|12059.84|12059.84|12032.98|12032.98|0
1671009300000|2022-12-14 09:15:00|12034.97|12034.97|12025.33|12025.33|12036.69|12036.69|12025.33|12025.33|0
1671009600000|2022-12-14 09:20:00|12022.67|12022.67|12029.68|12029.68|12029.68|12029.68|12014.03|12014.03|0
1671009900000|2022-12-14 09:25:00|12028.35|12028.35|12027.65|12027.65|12032.29|12032.29|12025.66|12025.66|0
1671010200000|2022-12-14 09:30:00|12025.66|12025.66|12026.77|12026.77|12028.76|12028.76|12023.13|12023.13|0
1671010500000|2022-12-14 09:35:00|12022.79|12022.79|12021.66|12021.66|12037.11|12037.11|12021.66|12021.66|0
1671010800000|2022-12-14 09:40:00|12023.65|12023.65|12017.71|12017.71|12023.65|12023.65|12017.71|12017.71|0
1671011100000|2022-12-14 09:45:00|12017.17|12017.17|12002.62|12002.62|12019.16|12019.16|12002.62|12002.62|0
1671011400000|2022-12-14 09:50:00|12006.6|12006.6|12004.96|12004.96|12012.28|12012.28|11999.55|11999.55|0
1671011700000|2022-12-14 09:55:00|12006.17|12006.17|11999.28|11999.28|12006.17|12006.17|11997.95|11997.95|0
1671012000000|2022-12-14 10:00:00|11998.74|11998.74|12008.23|12008.23|12021.91|12021.91|11998.74|11998.74|0
1671012300000|2022-12-14 10:05:00|12006.53|12006.53|12023.33|12023.33|12023.33|12023.33|12006.53|12006.53|0
1671012600000|2022-12-14 10:10:00|12026|12026|12041.18|12041.18|12041.18|12041.18|12026|12026|0
1671012900000|2022-12-14 10:15:00|12039.84|12039.84|12041.71|12041.71|12042.32|12042.32|12039.84|12039.84|0
1671013200000|2022-12-14 10:20:00|12051.66|12051.66|12035.53|12035.53|12053.65|12053.65|12035.53|12035.53|0
1671013500000|2022-12-14 10:25:00|12037.52|12037.52|12045.9|12045.9|12045.9|12045.9|12037.52|12037.52|0
1671013800000|2022-12-14 10:30:00|12045.36|12045.36|12045.43|12045.43|12045.9|12045.9|12039.51|12039.51|0
1671014100000|2022-12-14 10:35:00|12046.04|12046.04|12044|12044|12046.04|12046.04|12037.69|12037.69|0
1671014400000|2022-12-14 10:40:00|12045.62|12045.62|12031.77|12031.77|12045.62|12045.62|12031.77|12031.77|0
1671014700000|2022-12-14 10:45:00|12030.43|12030.43|12030.39|12030.39|12031.74|12031.74|12027.77|12027.77|0
1671015000000|2022-12-14 10:50:00|12029.06|12029.06|12025.63|12025.63|12029.06|12029.06|12012.58|12012.58|0
1671015300000|2022-12-14 10:55:00|12027.46|12027.46|12031.15|12031.15|12036.07|12036.07|12026.12|12026.12|0
1671015600000|2022-12-14 11:00:00|12029.81|12029.81|12031.69|12031.69|12031.69|12031.69|12027.14|12027.14|0
1671015900000|2022-12-14 11:05:00|12030.35|12030.35|12034.83|12034.83|12034.83|12034.83|12022.37|12022.37|0
1671016200000|2022-12-14 11:10:00|12032.84|12032.84|12025.31|12025.31|12034.83|12034.83|12024.88|12024.88|0
1671016500000|2022-12-14 11:15:00|12026.12|12026.12|12034.92|12034.92|12039.73|12039.73|12026.12|12026.12|0
1671016800000|2022-12-14 11:20:00|12047.51|12047.51|12046.7|12046.7|12047.51|12047.51|12042|12042|0
1671017100000|2022-12-14 11:25:00|12046.97|12046.97|12064.94|12064.94|12064.94|12064.94|12046.97|12046.97|0
1671017400000|2022-12-14 11:30:00|12065.48|12065.48|12042.05|12042.05|12065.48|12065.48|12042.05|12042.05|0
1671017700000|2022-12-14 11:35:00|12044.72|12044.72|12046.08|12046.08|12046.08|12046.08|12026.16|12026.16|0
1671018000000|2022-12-14 11:40:00|12050.06|12050.06|12040.71|12040.71|12050.6|12050.6|12039.38|12039.38|0
1671018300000|2022-12-14 11:45:00|12042.7|12042.7|12039.86|12039.86|12047.36|12047.36|12035.4|12035.4|0
1671018600000|2022-12-14 11:50:00|12041.19|12041.19|12044.47|12044.47|12047.14|12047.14|12041.19|12041.19|0
1671018900000|2022-12-14 11:55:00|12048.45|12048.45|12038.46|12038.46|12048.45|12048.45|12029.69|12029.69|0
1671019200000|2022-12-14 12:00:00|12044.43|12044.43|12032.02|12032.02|12046.42|12046.42|12027.6|12027.6|0
1671019500000|2022-12-14 12:05:00|12033.36|12033.36|12042.12|12042.12|12047.01|12047.01|12030.69|12030.69|0
1671019800000|2022-12-14 12:10:00|12042.95|12042.95|12058.87|12058.87|12061.78|12061.78|12042.95|12042.95|0
1671020100000|2022-12-14 12:15:00|12060.86|12060.86|12067.75|12067.75|12067.75|12067.75|12055.54|12055.54|0
1671020400000|2022-12-14 12:20:00|12065.08|12065.08|12057.35|12057.35|12066.41|12066.41|12055.36|12055.36|0
1671020700000|2022-12-14 12:25:00|12060.68|12060.68|12046.17|12046.17|12060.68|12060.68|12043.58|12043.58|0
1671021000000|2022-12-14 12:30:00|12047.51|12047.51|12044.19|12044.19|12047.51|12047.51|12038.22|12038.22|0
1671021300000|2022-12-14 12:35:00|12042.85|12042.85|12048.82|12048.82|12048.82|12048.82|12042.85|12042.85|0
1671021600000|2022-12-14 12:40:00|12050.04|12050.04|12037.36|12037.36|12050.04|12050.04|12035.91|12035.91|0
1671021900000|2022-12-14 12:45:00|12035.37|12035.37|12032.58|12032.58|12036.56|12036.56|12032.58|12032.58|0
1671022200000|2022-12-14 12:50:00|12031.37|12031.37|12030.69|12030.69|12037.33|12037.33|12030.69|12030.69|0
1671022500000|2022-12-14 12:55:00|12029.88|12029.88|12033.12|12033.12|12033.12|12033.12|12029.88|12029.88|0
1671022800000|2022-12-14 13:00:00|12037.1|12037.1|12041.88|12041.88|12043.06|12043.06|12035.92|12035.92|0
1671023100000|2022-12-14 13:05:00|12045.85|12045.85|12047.97|12047.97|12050.61|12050.61|12043.87|12043.87|0
1671023400000|2022-12-14 13:10:00|12045.98|12045.98|12030.52|12030.52|12045.98|12045.98|12030.52|12030.52|0
1671023700000|2022-12-14 13:15:00|12029.3|12029.3|12030.27|12030.27|12030.88|12030.88|12024.96|12024.96|0
1671024000000|2022-12-14 13:20:00|12032.26|12032.26|12028.58|12028.58|12034.79|12034.79|12028.04|12028.04|0
1671024300000|2022-12-14 13:25:00|12029.8|12029.8|12043.06|12043.06|12043.06|12043.06|12029.8|12029.8|0
1671024600000|2022-12-14 13:30:00|12042.45|12042.45|12046.68|12046.68|12052.65|12052.65|12042.45|12042.45|0
1671024900000|2022-12-14 13:35:00|12046.41|12046.41|12051.04|12051.04|12054.56|12054.56|12046.41|12046.41|0
1671025200000|2022-12-14 13:40:00|12053.03|12053.03|12050.54|12050.54|12056.8|12056.8|12049.83|12049.83|0
1671025500000|2022-12-14 13:45:00|12052.53|12052.53|12051.59|12051.59|12052.53|12052.53|12047.47|12047.47|0
1671025800000|2022-12-14 13:50:00|12053.58|12053.58|12053.65|12053.65|12058.28|12058.28|12049.65|12049.65|0
1671026100000|2022-12-14 13:55:00|12055.64|12055.64|12056.4|12056.4|12065.04|12065.04|12052.31|12052.31|0
1671026400000|2022-12-14 14:00:00|12060.38|12060.38|12093.6|12093.6|12098.21|12098.21|12060.38|12060.38|0
1671026700000|2022-12-14 14:05:00|12092.38|12092.38|12095.22|12095.22|12095.22|12095.22|12085.73|12085.73|0
1671027000000|2022-12-14 14:10:00|12093.23|12093.23|12097.55|12097.55|12097.55|12097.55|12091.24|12091.24|0
1671027300000|2022-12-14 14:15:00|12095.56|12095.56|12092.35|12092.35|12095.56|12095.56|12090.9|12090.9|0
1671027600000|2022-12-14 14:20:00|12088.37|12088.37|12099.33|12099.33|12099.33|12099.33|12086.29|12086.29|0
1671027900000|2022-12-14 14:25:00|12099.94|12099.94|12113.98|12113.98|12116.65|12116.65|12099.94|12099.94|0
1671028200000|2022-12-14 14:30:00|12116.65|12116.65|12125.81|12125.81|12125.81|12125.81|12112.48|12112.48|0
1671028500000|2022-12-14 14:35:00|12127.12|12127.12|12119.28|12119.28|12127.12|12127.12|12112.05|12112.05|0
1671028800000|2022-12-14 14:40:00|12115.3|12115.3|12131.8|12131.8|12131.8|12131.8|12115.3|12115.3|0
1671029100000|2022-12-14 14:45:00|12132.4|12132.4|12126.26|12126.26|12141.63|12141.63|12126.26|12126.26|0
1671029400000|2022-12-14 14:50:00|12125.72|12125.72|12118.49|12118.49|12134.69|12134.69|12117.95|12117.95|0
1671029700000|2022-12-14 14:55:00|12117.88|12117.88|12112.93|12112.93|12121.81|12121.81|12112.93|12112.93|0
1671030000000|2022-12-14 15:00:00|12111.59|12111.59|12103.41|12103.41|12113.58|12113.58|12103.41|12103.41|0
1671030300000|2022-12-14 15:05:00|12103|12103|12108.24|12108.24|12111.31|12111.31|12100.33|12100.33|0
1671030600000|2022-12-14 15:10:00|12105.64|12105.64|12090.26|12090.26|12105.64|12105.64|12090.26|12090.26|0
1671030900000|2022-12-14 15:15:00|12088.28|12088.28|12069.35|12069.35|12089.59|12089.59|12068.02|12068.02|0
1671031200000|2022-12-14 15:20:00|12069.08|12069.08|12088.67|12088.67|12095.86|12095.86|12069.08|12069.08|0
1671031500000|2022-12-14 15:25:00|12086.68|12086.68|12098.46|12098.46|12100.45|12100.45|12086.68|12086.68|0
1671031800000|2022-12-14 15:30:00|12097.12|12097.12|12101.87|12101.87|12101.87|12101.87|12091.2|12091.2|0
1671032100000|2022-12-14 15:35:00|12102.68|12102.68|12110.54|12110.54|12119.56|12119.56|12102.68|12102.68|0
1671032400000|2022-12-14 15:40:00|12110.11|12110.11|12103.82|12103.82|12115.1|12115.1|12102.48|12102.48|0
1671032700000|2022-12-14 15:45:00|12102.99|12102.99|12096.05|12096.05|12102.99|12102.99|12092.97|12092.97|0
1671033000000|2022-12-14 15:50:00|12097.39|12097.39|12090.33|12090.33|12099.38|12099.38|12087.12|12087.12|0
1671033300000|2022-12-14 15:55:00|12088.99|12088.99|12091.8|12091.8|12097.91|12097.91|12081.39|12081.39|0
1671033600000|2022-12-14 16:00:00|12094.47|12094.47|12105.91|12105.91|12105.91|12105.91|12087.85|12087.85|0
1671033900000|2022-12-14 16:05:00|12106.18|12106.18|12089.77|12089.77|12106.18|12106.18|12085.79|12085.79|0
1671034200000|2022-12-14 16:10:00|12087.78|12087.78|12098.86|12098.86|12098.86|12098.86|12087.78|12087.78|0
1671034500000|2022-12-14 16:15:00|12100.1|12100.1|12083.83|12083.83|12100.1|12100.1|12083.83|12083.83|0
1671034800000|2022-12-14 16:20:00|12085.82|12085.82|12098.79|12098.79|12102.08|12102.08|12085.82|12085.82|0
1671035100000|2022-12-14 16:25:00|12104.75|12104.75|12098.75|12098.75|12109.27|12109.27|12098.42|12098.42|0
1671092100000|2022-12-15 08:15:00|11925.04|11925.04|11887.93|11887.93|11929.02|11929.02|11887.93|11887.93|0
1671092400000|2022-12-15 08:20:00|11881.96|11881.96|11880.35|11880.35|11881.96|11881.96|11868.39|11868.39|0
1671092700000|2022-12-15 08:25:00|11881.68|11881.68|11894.04|11894.04|11894.91|11894.91|11881.68|11881.68|0
1671093000000|2022-12-15 08:30:00|11896.71|11896.71|11910.36|11910.36|11932.51|11932.51|11896.71|11896.71|0
1671093300000|2022-12-15 08:35:00|11912.02|11912.02|11887.24|11887.24|11914.09|11914.09|11887.24|11887.24|0
1671093600000|2022-12-15 08:40:00|11888.57|11888.57|11893.05|11893.05|11898.62|11898.62|11888|11888|0
1671093900000|2022-12-15 08:45:00|11893.32|11893.32|11912.08|11912.08|11912.08|11912.08|11889.34|11889.34|0
1671094200000|2022-12-15 08:50:00|11914.21|11914.21|11922.84|11922.84|11922.84|11922.84|11911.05|11911.05|0
1671094500000|2022-12-15 08:55:00|11923.65|11923.65|11920|11920|11930.39|11930.39|11920|11920|0
1671094800000|2022-12-15 09:00:00|11920.61|11920.61|11912.68|11912.68|11924.68|11924.68|11912.68|11912.68|0
1671095100000|2022-12-15 09:05:00|11918.65|11918.65|11918.88|11918.88|11919.17|11919.17|11907.47|11907.47|0
1671095400000|2022-12-15 09:10:00|11920.1|11920.1|11917.7|11917.7|11922.74|11922.74|11917.7|11917.7|0
1671095700000|2022-12-15 09:15:00|11916.87|11916.87|11934.4|11934.4|11940.37|11940.37|11909.57|11909.57|0
1671096000000|2022-12-15 09:20:00|11935.74|11935.74|11943.47|11943.47|11944.8|11944.8|11935.74|11935.74|0
1671096300000|2022-12-15 09:25:00|11944.8|11944.8|11935.58|11935.58|11944.8|11944.8|11935.58|11935.58|0
1671096600000|2022-12-15 09:30:00|11941.54|11941.54|11927.35|11927.35|11941.54|11941.54|11927.35|11927.35|0
1671096900000|2022-12-15 09:35:00|11923.37|11923.37|11926.7|11926.7|11932.01|11932.01|11923.37|11923.37|0
1671097200000|2022-12-15 09:40:00|11932.67|11932.67|11919.17|11919.17|11932.67|11932.67|11919.17|11919.17|0
1671097500000|2022-12-15 09:45:00|11917.18|11917.18|11931.55|11931.55|11931.55|11931.55|11914.51|11914.51|0
1671097800000|2022-12-15 09:50:00|11933.2|11933.2|11926.63|11926.63|11933.2|11933.2|11923.96|11923.96|0
1671098100000|2022-12-15 09:55:00|11924.64|11924.64|11902.21|11902.21|11926.63|11926.63|11900.22|11900.22|0
1671098400000|2022-12-15 10:00:00|11903.29|11903.29|11893.32|11893.32|11908.35|11908.35|11890.65|11890.65|0
1671098700000|2022-12-15 10:05:00|11897.3|11897.3|11913.24|11913.24|11915.23|11915.23|11897.3|11897.3|0
1671099000000|2022-12-15 10:10:00|11911.25|11911.25|11882.19|11882.19|11911.25|11911.25|11882.19|11882.19|0
1671099300000|2022-12-15 10:15:00|11884.18|11884.18|11886.74|11886.74|11887.35|11887.35|11881.38|11881.38|0
1671099600000|2022-12-15 10:20:00|11888.56|11888.56|11892.13|11892.13|11892.13|11892.13|11880.94|11880.94|0
1671099900000|2022-12-15 10:25:00|11894.12|11894.12|11900.35|11900.35|11902.07|11902.07|11894.12|11894.12|0
1671100200000|2022-12-15 10:30:00|11898.36|11898.36|11916.2|11916.2|11916.2|11916.2|11898.36|11898.36|0
1671100500000|2022-12-15 10:35:00|11916.81|11916.81|11939.77|11939.77|11939.77|11939.77|11916.81|11916.81|0
1671100800000|2022-12-15 10:40:00|11947.73|11947.73|11960.26|11960.26|11962.9|11962.9|11947.07|11947.07|0
1671101100000|2022-12-15 10:45:00|11962.93|11962.93|11955.63|11955.63|11968.92|11968.92|11952.96|11952.96|0
1671101400000|2022-12-15 10:50:00|11955.36|11955.36|11958.12|11958.12|11959.33|11959.33|11953.37|11953.37|0
1671101700000|2022-12-15 10:55:00|11956.13|11956.13|11944.08|11944.08|11956.13|11956.13|11944.08|11944.08|0
1671102000000|2022-12-15 11:00:00|11946.07|11946.07|11948.35|11948.35|11956.01|11956.01|11946.07|11946.07|0
1671102300000|2022-12-15 11:05:00|11944.37|11944.37|11947.55|11947.55|11948.89|11948.89|11941.7|11941.7|0
1671102600000|2022-12-15 11:10:00|11949.54|11949.54|11949.48|11949.48|11949.54|11949.54|11947.55|11947.55|0
1671102900000|2022-12-15 11:15:00|11947.49|11947.49|11953.49|11953.49|11953.49|11953.49|11945.51|11945.51|0
1671103200000|2022-12-15 11:20:00|11954.57|11954.57|11948.87|11948.87|11956.29|11956.29|11948.87|11948.87|0
1671103500000|2022-12-15 11:25:00|11944.89|11944.89|11944.39|11944.39|11944.89|11944.89|11937.82|11937.82|0
1671103800000|2022-12-15 11:30:00|11944.82|11944.82|11935.48|11935.48|11945.43|11945.43|11935.48|11935.48|0
1671104100000|2022-12-15 11:35:00|11936.33|11936.33|11951.44|11951.44|11951.44|11951.44|11927.53|11927.53|0
1671104400000|2022-12-15 11:40:00|11953.43|11953.43|11955.19|11955.19|11956.53|11956.53|11953.43|11953.43|0
1671104700000|2022-12-15 11:45:00|11957.18|11957.18|11960.39|11960.39|11960.39|11960.39|11955.19|11955.19|0
1671105000000|2022-12-15 11:50:00|11961.72|11961.72|11959.13|11959.13|11961.72|11961.72|11956.41|11956.41|0
1671105300000|2022-12-15 11:55:00|11961.12|11961.12|11964.59|11964.59|11964.59|11964.59|11960.62|11960.62|0
1671105600000|2022-12-15 12:00:00|11967.26|11967.26|11964.32|11964.32|11970.97|11970.97|11962.33|11962.33|0
1671105900000|2022-12-15 12:05:00|11965.13|11965.13|11962.2|11962.2|11965.13|11965.13|11953.01|11953.01|0
1671106200000|2022-12-15 12:10:00|11962.81|11962.81|11956.1|11956.1|11963.08|11963.08|11956.1|11956.1|0
1671106500000|2022-12-15 12:15:00|11958.77|11958.77|11962.32|11962.32|11966.91|11966.91|11956.67|11956.67|0
1671106800000|2022-12-15 12:20:00|11960.33|11960.33|11956.33|11956.33|11960.33|11960.33|11956.33|11956.33|0
1671107100000|2022-12-15 12:25:00|11954.34|11954.34|11962.16|11962.16|11966.77|11966.77|11947.11|11947.11|0
1671107400000|2022-12-15 12:30:00|11964.15|11964.15|11960|11960|11964.15|11964.15|11957.33|11957.33|0
1671107700000|2022-12-15 12:35:00|11958.66|11958.66|11965.94|11965.94|11966.48|11966.48|11958.66|11958.66|0
1671108000000|2022-12-15 12:40:00|11967.27|11967.27|11972.35|11972.35|11976.99|11976.99|11967.27|11967.27|0
1671108300000|2022-12-15 12:45:00|11975.02|11975.02|11975.11|11975.11|11975.11|11975.11|11969.15|11969.15|0
1671108600000|2022-12-15 12:50:00|11973.78|11973.78|11987.38|11987.38|11987.38|11987.38|11973.78|11973.78|0
1671108900000|2022-12-15 12:55:00|11989.37|11989.37|11985.39|11985.39|11989.37|11989.37|11985.39|11985.39|0
1671109200000|2022-12-15 13:00:00|11984.06|11984.06|11985.39|11985.39|11985.39|11985.39|11984.06|11984.06|0
1671109500000|2022-12-15 13:05:00|11986.73|11986.73|11992.04|11992.04|11994.03|11994.03|11986.73|11986.73|0
1671109800000|2022-12-15 13:10:00|11990.96|11990.96|11983.94|11983.94|11990.96|11990.96|11981.41|11981.41|0
1671110100000|2022-12-15 13:15:00|11989.25|11989.25|11953.2|11953.2|11989.25|11989.25|11920.47|11920.47|0
1671110400000|2022-12-15 13:20:00|11950.53|11950.53|11939.22|11939.22|11950.53|11950.53|11931.27|11931.27|0
1671110700000|2022-12-15 13:25:00|11941.89|11941.89|11947.01|11947.01|11949.82|11949.82|11939.22|11939.22|0
1671111000000|2022-12-15 13:30:00|11950.99|11950.99|11952.08|11952.08|11956.06|11956.06|11945.67|11945.67|0
1671111300000|2022-12-15 13:35:00|11951.66|11951.66|11926.76|11926.76|11951.66|11951.66|11921.1|11921.1|0
1671111600000|2022-12-15 13:40:00|11924.09|11924.09|11950.69|11950.69|11950.69|11950.69|11924.09|11924.09|0
1671111900000|2022-12-15 13:45:00|11948.02|11948.02|11933.35|11933.35|11948.02|11948.02|11933.35|11933.35|0
1671112200000|2022-12-15 13:50:00|11939.32|11939.32|11913.46|11913.46|11939.32|11939.32|11910.28|11910.28|0
1671112500000|2022-12-15 13:55:00|11915.45|11915.45|11943.87|11943.87|11943.87|11943.87|11911.48|11911.48|0
1671112800000|2022-12-15 14:00:00|11944.72|11944.72|11960.13|11960.13|11960.13|11960.13|11938.02|11938.02|0
1671113100000|2022-12-15 14:05:00|11960.4|11960.4|11938.98|11938.98|11960.4|11960.4|11937|11937|0
1671113400000|2022-12-15 14:10:00|11936.32|11936.32|11915.8|11915.8|11936.32|11936.32|11911.79|11911.79|0
1671113700000|2022-12-15 14:15:00|11916.45|11916.45|11906.1|11906.1|11916.45|11916.45|11898.57|11898.57|0
1671114000000|2022-12-15 14:20:00|11908.17|11908.17|11933.2|11933.2|11933.2|11933.2|11902.98|11902.98|0
1671114300000|2022-12-15 14:25:00|11931.21|11931.21|11966.68|11966.68|11966.68|11966.68|11931.21|11931.21|0
1671114600000|2022-12-15 14:30:00|11976.63|11976.63|11956.72|11956.72|11991.11|11991.11|11956.72|11956.72|0
1671114900000|2022-12-15 14:35:00|11958.71|11958.71|11947.33|11947.33|11960.7|11960.7|11931.44|11931.44|0
1671115200000|2022-12-15 14:40:00|11951.31|11951.31|11955.57|11955.57|11955.57|11955.57|11941.64|11941.64|0
1671115500000|2022-12-15 14:45:00|11959.54|11959.54|11931.27|11931.27|11959.54|11959.54|11930.73|11930.73|0
1671115800000|2022-12-15 14:50:00|11933.26|11933.26|11915.94|11915.94|11935.67|11935.67|11915.94|11915.94|0
1671116100000|2022-12-15 14:55:00|11917.93|11917.93|11907.48|11907.48|11919.92|11919.92|11903.64|11903.64|0
1671116400000|2022-12-15 15:00:00|11905.49|11905.49|11872.63|11872.63|11905.49|11905.49|11872.63|11872.63|0
1671116700000|2022-12-15 15:05:00|11876.61|11876.61|11882.69|11882.69|11882.69|11882.69|11873.13|11873.13|0
1671117000000|2022-12-15 15:10:00|11882.96|11882.96|11895.42|11895.42|11897.41|11897.41|11878.99|11878.99|0
1671117300000|2022-12-15 15:15:00|11895.96|11895.96|11919.65|11919.65|11926.5|11926.5|11891.71|11891.71|0
1671117600000|2022-12-15 15:20:00|11920.99|11920.99|11936.91|11936.91|11940.01|11940.01|11918.83|11918.83|0
1671117900000|2022-12-15 15:25:00|11939.57|11939.57|11928.37|11928.37|11942.63|11942.63|11928.37|11928.37|0
1671118200000|2022-12-15 15:30:00|11929.7|11929.7|11929.07|11929.07|11929.7|11929.7|11922.56|11922.56|0
1671118500000|2022-12-15 15:35:00|11929.89|11929.89|11945.59|11945.59|11945.59|11945.59|11919.11|11919.11|0
1671118800000|2022-12-15 15:40:00|11944.26|11944.26|11954.46|11954.46|11956.19|11956.19|11940.28|11940.28|0
1671119100000|2022-12-15 15:45:00|11955|11955|11940.06|11940.06|11955|11955|11940.06|11940.06|0
1671119400000|2022-12-15 15:50:00|11938.07|11938.07|11941.97|11941.97|11941.97|11941.97|11932.41|11932.41|0
1671119700000|2022-12-15 15:55:00|11943.96|11943.96|11953.89|11953.89|11953.89|11953.89|11943.43|11943.43|0
1671120000000|2022-12-15 16:00:00|11955.88|11955.88|11954.43|11954.43|11955.88|11955.88|11950.57|11950.57|0
1671120300000|2022-12-15 16:05:00|11956.42|11956.42|11952.66|11952.66|11956.42|11956.42|11937.23|11937.23|0
1671120600000|2022-12-15 16:10:00|11950.67|11950.67|11924.6|11924.6|11950.67|11950.67|11918.63|11918.63|0
1671120900000|2022-12-15 16:15:00|11922.61|11922.61|11931.71|11931.71|11935.69|11935.69|11912.92|11912.92|0
1671121200000|2022-12-15 16:20:00|11932.32|11932.32|11933.4|11933.4|11936.53|11936.53|11928.52|11928.52|0
1671121500000|2022-12-15 16:25:00|11931.41|11931.41|11921.4|11921.4|11936.24|11936.24|11921.4|11921.4|0
1671178500000|2022-12-16 08:15:00|11868.02|11868.02|11821.5|11821.5|11868.02|11868.02|11821.5|11821.5|0
1671178800000|2022-12-16 08:20:00|11818.83|11818.83|11817.35|11817.35|11822.18|11822.18|11808.89|11808.89|0
1671179100000|2022-12-16 08:25:00|11813.38|11813.38|11783.31|11783.31|11813.38|11813.38|11783.31|11783.31|0
1671179400000|2022-12-16 08:30:00|11780.64|11780.64|11765.57|11765.57|11780.64|11780.64|11764.7|11764.7|0
1671179700000|2022-12-16 08:35:00|11766.91|11766.91|11784.34|11784.34|11784.34|11784.34|11766.91|11766.91|0
1671180000000|2022-12-16 08:40:00|11784.61|11784.61|11795.68|11795.68|11795.68|11795.68|11784.61|11784.61|0
1671180300000|2022-12-16 08:45:00|11793.69|11793.69|11758.43|11758.43|11795.02|11795.02|11758.43|11758.43|0
1671180600000|2022-12-16 08:50:00|11759.76|11759.76|11745.8|11745.8|11759.76|11759.76|11745.8|11745.8|0
1671180900000|2022-12-16 08:55:00|11744.35|11744.35|11749.66|11749.66|11751.65|11751.65|11743.5|11743.5|0
1671181200000|2022-12-16 09:00:00|11749.39|11749.39|11755.17|11755.17|11755.17|11755.17|11745.22|11745.22|0
1671181500000|2022-12-16 09:05:00|11758.65|11758.65|11771.54|11771.54|11772.88|11772.88|11757.31|11757.31|0
1671181800000|2022-12-16 09:10:00|11765.57|11765.57|11756.42|11756.42|11769.55|11769.55|11752.39|11752.39|0
1671182100000|2022-12-16 09:15:00|11760.4|11760.4|11767.61|11767.61|11767.61|11767.61|11760.4|11760.4|0
1671182400000|2022-12-16 09:20:00|11768.94|11768.94|11761.4|11761.4|11771.98|11771.98|11761.4|11761.4|0
1671182700000|2022-12-16 09:25:00|11760.79|11760.79|11752.33|11752.33|11760.79|11760.79|11750.96|11750.96|0
1671183000000|2022-12-16 09:30:00|11748.35|11748.35|11762.3|11762.3|11762.3|11762.3|11748.35|11748.35|0
1671183300000|2022-12-16 09:35:00|11760.96|11760.96|11758.96|11758.96|11762.28|11762.28|11758.28|11758.28|0
1671183600000|2022-12-16 09:40:00|11747.03|11747.03|11727.8|11727.8|11747.03|11747.03|11727.8|11727.8|0
1671183900000|2022-12-16 09:45:00|11729.78|11729.78|11738.51|11738.51|11738.51|11738.51|11724.56|11724.56|0
1671184200000|2022-12-16 09:50:00|11738.94|11738.94|11745.38|11745.38|11745.38|11745.38|11738.94|11738.94|0
1671184500000|2022-12-16 09:55:00|11744.04|11744.04|11724.64|11724.64|11744.04|11744.04|11722.65|11722.65|0
1671184800000|2022-12-16 10:00:00|11722.57|11722.57|11691.48|11691.48|11722.57|11722.57|11691.48|11691.48|0
1671185100000|2022-12-16 10:05:00|11692.33|11692.33|11671.15|11671.15|11693.95|11693.95|11641.07|11641.07|0
1671185700000|2022-12-16 10:15:00|11633.36|11633.36|11645.33|11645.33|11664.29|11664.29|11629.38|11629.38|0
1671186000000|2022-12-16 10:20:00|11657.26|11657.26|11642.7|11642.7|11659.25|11659.25|11637.56|11637.56|0
1671186300000|2022-12-16 10:25:00|11644.69|11644.69|11636.41|11636.41|11646.68|11646.68|11635.23|11635.23|0
1671186600000|2022-12-16 10:30:00|11636.68|11636.68|11653.78|11653.78|11660.43|11660.43|11636.68|11636.68|0
1671186900000|2022-12-16 10:35:00|11657.76|11657.76|11671.03|11671.03|11671.45|11671.45|11657.76|11657.76|0
1671187200000|2022-12-16 10:40:00|11677|11677|11682.96|11682.96|11682.96|11682.96|11671.03|11671.03|0
1671187500000|2022-12-16 10:45:00|11684.3|11684.3|11674.65|11674.65|11684.3|11684.3|11665.37|11665.37|0
1671187800000|2022-12-16 10:50:00|11683.8|11683.8|11662.82|11662.82|11685.74|11685.74|11648.38|11648.38|0
1671188100000|2022-12-16 10:55:00|11658.84|11658.84|11662.23|11662.23|11667.43|11667.43|11647.13|11647.13|0
1671188400000|2022-12-16 11:00:00|11666.84|11666.84|11642.19|11642.19|11666.84|11666.84|11616.11|11616.11|0
1671188700000|2022-12-16 11:05:00|11640.85|11640.85|11666.67|11666.67|11673.72|11673.72|11640.85|11640.85|0
1671189000000|2022-12-16 11:10:00|11668.66|11668.66|11671.71|11671.71|11678.61|11678.61|11665.34|11665.34|0
1671189300000|2022-12-16 11:15:00|11669.04|11669.04|11668.79|11668.79|11669.04|11669.04|11663.73|11663.73|0
1671189600000|2022-12-16 11:20:00|11672.77|11672.77|11676.41|11676.41|11676.41|11676.41|11665.08|11665.08|0
1671189900000|2022-12-16 11:25:00|11682.38|11682.38|11685.9|11685.9|11690.87|11690.87|11680.39|11680.39|0
1671190200000|2022-12-16 11:30:00|11684.69|11684.69|11684.15|11684.15|11688.12|11688.12|11684.15|11684.15|0
1671190500000|2022-12-16 11:35:00|11680.17|11680.17|11682.58|11682.58|11683.76|11683.76|11677.77|11677.77|0
1671190800000|2022-12-16 11:40:00|11681.24|11681.24|11690.58|11690.58|11691.91|11691.91|11681.24|11681.24|0
1671191100000|2022-12-16 11:45:00|11690.85|11690.85|11685.53|11685.53|11692.41|11692.41|11682.46|11682.46|0
1671191400000|2022-12-16 11:50:00|11684.2|11684.2|11689.92|11689.92|11689.92|11689.92|11684.2|11684.2|0
1671191700000|2022-12-16 11:55:00|11691.26|11691.26|11691.26|11691.26|11691.26|11691.26|11691.26|11691.26|0
1671192000000|2022-12-16 12:00:00|11693.25|11693.25|11696.21|11696.21|11699.92|11699.92|11693.25|11693.25|0
1671192300000|2022-12-16 12:05:00|11697.49|11697.49|11707.18|11707.18|11714.5|11714.5|11697.49|11697.49|0
1671192600000|2022-12-16 12:10:00|11703.2|11703.2|11701.91|11701.91|11707.22|11707.22|11700.58|11700.58|0
1671192900000|2022-12-16 12:15:00|11707.88|11707.88|11712.76|11712.76|11712.76|11712.76|11704.64|11704.64|0
1671193200000|2022-12-16 12:20:00|11713.37|11713.37|11704.19|11704.19|11715.15|11715.15|11703.53|11703.53|0
1671193500000|2022-12-16 12:25:00|11704.73|11704.73|11684.51|11684.51|11704.73|11704.73|11684.51|11684.51|0
1671193800000|2022-12-16 12:30:00|11682.52|11682.52|11701.9|11701.9|11701.9|11701.9|11678.51|11678.51|0
1671194100000|2022-12-16 12:35:00|11700.56|11700.56|11704.54|11704.54|11705.37|11705.37|11700.56|11700.56|0
1671194400000|2022-12-16 12:40:00|11708.52|11708.52|11708.52|11708.52|11708.52|11708.52|11708.52|11708.52|0
1671194700000|2022-12-16 12:45:00|11708.1|11708.1|11711.39|11711.39|11711.39|11711.39|11701.45|11701.45|0
1671195000000|2022-12-16 12:50:00|11713.38|11713.38|11711.34|11711.34|11717.2|11717.2|11710.01|11710.01|0
1671195300000|2022-12-16 12:55:00|11712.15|11712.15|11721.33|11721.33|11721.33|11721.33|11712.15|11712.15|0
1671195600000|2022-12-16 13:00:00|11724|11724|11718.69|11718.69|11724|11724|11716.7|11716.7|0
1671195900000|2022-12-16 13:05:00|11717.35|11717.35|11708.31|11708.31|11717.35|11717.35|11708.31|11708.31|0
1671196200000|2022-12-16 13:10:00|11707.88|11707.88|11698.26|11698.26|11707.88|11707.88|11696.27|11696.27|0
1671196500000|2022-12-16 13:15:00|11700.25|11700.25|11682.98|11682.98|11700.25|11700.25|11682.98|11682.98|0
1671196800000|2022-12-16 13:20:00|11679|11679|11681.54|11681.54|11692.07|11692.07|11678.58|11678.58|0
1671197100000|2022-12-16 13:25:00|11677.56|11677.56|11674.5|11674.5|11687.5|11687.5|11673.58|11673.58|0
1671197400000|2022-12-16 13:30:00|11666.55|11666.55|11670.39|11670.39|11674.5|11674.5|11663.81|11663.81|0
1671197700000|2022-12-16 13:35:00|11666.41|11666.41|11670.17|11670.17|11671|11671|11663.09|11663.09|0
1671198000000|2022-12-16 13:40:00|11669.76|11669.76|11670.44|11670.44|11672.43|11672.43|11666.02|11666.02|0
1671198300000|2022-12-16 13:45:00|11672.51|11672.51|11674.94|11674.94|11678.92|11678.92|11665.94|11665.94|0
1671198600000|2022-12-16 13:50:00|11678.92|11678.92|11677.34|11677.34|11680.35|11680.35|11676.18|11676.18|0
1671198900000|2022-12-16 13:55:00|11674.68|11674.68|11676.37|11676.37|11676.37|11676.37|11666.16|11666.16|0
1671199200000|2022-12-16 14:00:00|11675.76|11675.76|11684.6|11684.6|11687.27|11687.27|11675.76|11675.76|0
1671199500000|2022-12-16 14:05:00|11687.27|11687.27|11684.87|11684.87|11692.82|11692.82|11684.87|11684.87|0
1671199800000|2022-12-16 14:10:00|11686.86|11686.86|11678.1|11678.1|11686.86|11686.86|11676.11|11676.11|0
1671200100000|2022-12-16 14:15:00|11676.11|11676.11|11696.52|11696.52|11696.52|11696.52|11675.69|11675.69|0
1671200400000|2022-12-16 14:20:00|11697.79|11697.79|11694.59|11694.59|11699.9|11699.9|11694.59|11694.59|0
1671200700000|2022-12-16 14:25:00|11692.6|11692.6|11710.67|11710.67|11714.31|11714.31|11692.6|11692.6|0
1671201000000|2022-12-16 14:30:00|11712.01|11712.01|11745.44|11745.44|11748.51|11748.51|11712.01|11712.01|0
1671201300000|2022-12-16 14:35:00|11747.43|11747.43|11763.5|11763.5|11769.73|11769.73|11747.43|11747.43|0
1671201600000|2022-12-16 14:40:00|11765.49|11765.49|11761.59|11761.59|11765.49|11765.49|11754.21|11754.21|0
1671201900000|2022-12-16 14:45:00|11757.62|11757.62|11771.24|11771.24|11773.23|11773.23|11757.62|11757.62|0
1671202200000|2022-12-16 14:50:00|11772.57|11772.57|11767.84|11767.84|11777.86|11777.86|11766.84|11766.84|0
1671202500000|2022-12-16 14:55:00|11771.82|11771.82|11759.59|11759.59|11773.08|11773.08|11759.59|11759.59|0
1671202800000|2022-12-16 15:00:00|11762.64|11762.64|11716.74|11716.74|11762.64|11762.64|11716.74|11716.74|0
1671203100000|2022-12-16 15:05:00|11717.95|11717.95|11687|11687|11721.02|11721.02|11684.78|11684.78|0
1671203400000|2022-12-16 15:10:00|11685.01|11685.01|11674.41|11674.41|11687|11687|11668.39|11668.39|0
1671203700000|2022-12-16 15:15:00|11672.43|11672.43|11693|11693|11694.99|11694.99|11672.43|11672.43|0
1671204000000|2022-12-16 15:20:00|11690.33|11690.33|11676.42|11676.42|11690.33|11690.33|11676.42|11676.42|0
1671204300000|2022-12-16 15:25:00|11673.75|11673.75|11678.47|11678.47|11686.99|11686.99|11671.35|11671.35|0
1671204600000|2022-12-16 15:30:00|11679.01|11679.01|11664.06|11664.06|11688|11688|11664.06|11664.06|0
1671204900000|2022-12-16 15:35:00|11663.45|11663.45|11675.93|11675.93|11678.59|11678.59|11650.81|11650.81|0
1671205200000|2022-12-16 15:40:00|11671.95|11671.95|11716.45|11716.45|11719.07|11719.07|11671.95|11671.95|0
1671205500000|2022-12-16 15:45:00|11722.42|11722.42|11712.56|11712.56|11722.42|11722.42|11706.1|11706.1|0
1671205800000|2022-12-16 15:50:00|11713.17|11713.17|11735.67|11735.67|11738.45|11738.45|11713.17|11713.17|0
1671206100000|2022-12-16 15:55:00|11737.02|11737.02|11743.52|11743.52|11743.52|11743.52|11727.73|11727.73|0
1671206400000|2022-12-16 16:00:00|11744.86|11744.86|11748.35|11748.35|11752.84|11752.84|11741.53|11741.53|0
1671206700000|2022-12-16 16:05:00|11746.36|11746.36|11740.59|11740.59|11754.05|11754.05|11740.59|11740.59|0
1671207000000|2022-12-16 16:10:00|11736.61|11736.61|11740.12|11740.12|11744.75|11744.75|11718.78|11718.78|0
1671207300000|2022-12-16 16:15:00|11742.11|11742.11|11752.08|11752.08|11752.08|11752.08|11738.74|11738.74|0
1671207600000|2022-12-16 16:20:00|11753.16|11753.16|11721.92|11721.92|11753.16|11753.16|11721.92|11721.92|0
1671207900000|2022-12-16 16:25:00|11722.34|11722.34|11734.84|11734.84|11738.46|11738.46|11722.34|11722.34|0
1671437700000|2022-12-19 08:15:00|11686.14|11686.14|11700.96|11700.96|11700.96|11700.96|11681.51|11681.51|0
1671438000000|2022-12-19 08:20:00|11707|11707|11719.4|11719.4|11720.71|11720.71|11707|11707|0
1671438300000|2022-12-19 08:25:00|11717.39|11717.39|11710.85|11710.85|11717.39|11717.39|11710.85|11710.85|0
1671438600000|2022-12-19 08:30:00|11706.82|11706.82|11681.37|11681.37|11706.82|11706.82|11679.35|11679.35|0
1671438900000|2022-12-19 08:35:00|11682.67|11682.67|11685.34|11685.34|11685.34|11685.34|11677.29|11677.29|0
1671439200000|2022-12-19 08:40:00|11687.36|11687.36|11699.85|11699.85|11708.23|11708.23|11687.36|11687.36|0
1671439500000|2022-12-19 08:45:00|11691.8|11691.8|11683.97|11683.97|11691.8|11691.8|11681.05|11681.05|0
1671439800000|2022-12-19 08:50:00|11692.02|11692.02|11695.94|11695.94|11698.55|11698.55|11688|11688|0
1671440100000|2022-12-19 08:55:00|11699.97|11699.97|11684.09|11684.09|11699.97|11699.97|11684.09|11684.09|0
1671440400000|2022-12-19 09:00:00|11680.17|11680.17|11660.78|11660.78|11681.48|11681.48|11658.35|11658.35|0
1671440700000|2022-12-19 09:05:00|11661.18|11661.18|11687.63|11687.63|11687.63|11687.63|11661.18|11661.18|0
1671441000000|2022-12-19 09:10:00|11689.64|11689.64|11699.71|11699.71|11705.75|11705.75|11689.64|11689.64|0
1671441300000|2022-12-19 09:15:00|11703.55|11703.55|11715.21|11715.21|11718.06|11718.06|11703.55|11703.55|0
1671441600000|2022-12-19 09:20:00|11716.52|11716.52|11708.38|11708.38|11717.82|11717.82|11705.14|11705.14|0
1671441900000|2022-12-19 09:25:00|11704.36|11704.36|11711.7|11711.7|11711.7|11711.7|11704.36|11704.36|0
1671442200000|2022-12-19 09:30:00|11710.87|11710.87|11701.09|11701.09|11712.35|11712.35|11701.09|11701.09|0
1671442500000|2022-12-19 09:35:00|11702.39|11702.39|11700.92|11700.92|11706.31|11706.31|11700.22|11700.22|0
1671442800000|2022-12-19 09:40:00|11696.9|11696.9|11692.13|11692.13|11696.9|11696.9|11692.13|11692.13|0
1671443100000|2022-12-19 09:45:00|11694.74|11694.74|11687.96|11687.96|11694.74|11694.74|11686.66|11686.66|0
1671443400000|2022-12-19 09:50:00|11688.46|11688.46|11693.38|11693.38|11693.38|11693.38|11688.46|11688.46|0
1671443700000|2022-12-19 09:55:00|11691.37|11691.37|11689.98|11689.98|11697.41|11697.41|11689.98|11689.98|0
1671444000000|2022-12-19 10:00:00|11691.29|11691.29|11695.57|11695.57|11695.57|11695.57|11686.5|11686.5|0
1671444300000|2022-12-19 10:05:00|11697.24|11697.24|11699.67|11699.67|11699.67|11699.67|11697.24|11697.24|0
1671444600000|2022-12-19 10:10:00|11700.97|11700.97|11705.74|11705.74|11705.74|11705.74|11700.26|11700.26|0
1671444900000|2022-12-19 10:15:00|11705.34|11705.34|11714.5|11714.5|11714.5|11714.5|11704.03|11704.03|0
1671445200000|2022-12-19 10:20:00|11715.81|11715.81|11719.68|11719.68|11721.03|11721.03|11715.81|11715.81|0
1671445500000|2022-12-19 10:25:00|11729.74|11729.74|11728.33|11728.33|11732.35|11732.35|11724.41|11724.41|0
1671445800000|2022-12-19 10:30:00|11732.24|11732.24|11743.61|11743.61|11743.61|11743.61|11732.24|11732.24|0
1671446100000|2022-12-19 10:35:00|11739.59|11739.59|11735.47|11735.47|11739.59|11739.59|11733.46|11733.46|0
1671446400000|2022-12-19 10:40:00|11732.86|11732.86|11728.71|11728.71|11732.86|11732.86|11728.02|11728.02|0
1671446700000|2022-12-19 10:45:00|11724.68|11724.68|11720.98|11720.98|11727.65|11727.65|11720.98|11720.98|0
1671447000000|2022-12-19 10:50:00|11721.79|11721.79|11726.42|11726.42|11726.42|11726.42|11721.79|11721.79|0
1671447300000|2022-12-19 10:55:00|11725.11|11725.11|11709.71|11709.71|11727.72|11727.72|11709.71|11709.71|0
1671447600000|2022-12-19 11:00:00|11707.7|11707.7|11708.05|11708.05|11710.31|11710.31|11706.04|11706.04|0
1671447900000|2022-12-19 11:05:00|11706.04|11706.04|11703.39|11703.39|11706.04|11706.04|11691.32|11691.32|0
1671448200000|2022-12-19 11:10:00|11702.09|11702.09|11715.54|11715.54|11715.54|11715.54|11700.21|11700.21|0
1671448500000|2022-12-19 11:15:00|11716.84|11716.84|11707.6|11707.6|11716.84|11716.84|11705.58|11705.58|0
1671448800000|2022-12-19 11:20:00|11703.57|11703.57|11712.88|11712.88|11712.88|11712.88|11701.56|11701.56|0
1671449100000|2022-12-19 11:25:00|11715.49|11715.49|11711.84|11711.84|11715.49|11715.49|11704.49|11704.49|0
1671449400000|2022-12-19 11:30:00|11713.85|11713.85|11709.82|11709.82|11721.09|11721.09|11709.82|11709.82|0
1671449700000|2022-12-19 11:35:00|11710.32|11710.32|11711.87|11711.87|11711.87|11711.87|11710.32|11710.32|0
1671450000000|2022-12-19 11:40:00|11711.62|11711.62|11712.16|11712.16|11713.39|11713.39|11710.36|11710.36|0
1671450300000|2022-12-19 11:45:00|11708.13|11708.13|11692.63|11692.63|11709.44|11709.44|11689.01|11689.01|0
1671450600000|2022-12-19 11:50:00|11693.94|11693.94|11703.05|11703.05|11703.05|11703.05|11693.94|11693.94|0
1671450900000|2022-12-19 11:55:00|11695|11695|11699.73|11699.73|11700.36|11700.36|11687.65|11687.65|0
1671451200000|2022-12-19 12:00:00|11699.1|11699.1|11685.95|11685.95|11699.1|11699.1|11682.34|11682.34|0
1671451500000|2022-12-19 12:05:00|11686.19|11686.19|11680.51|11680.51|11687.45|11687.45|11680.1|11680.1|0
1671451800000|2022-12-19 12:10:00|11679.77|11679.77|11697.59|11697.59|11697.59|11697.59|11679.77|11679.77|0
1671452100000|2022-12-19 12:15:00|11696.28|11696.28|11697.49|11697.49|11697.49|11697.49|11696.28|11696.28|0
1671452400000|2022-12-19 12:20:00|11699.51|11699.51|11700.81|11700.81|11704.73|11704.73|11693.47|11693.47|0
1671452700000|2022-12-19 12:25:00|11702.12|11702.12|11700.86|11700.86|11702.12|11702.12|11700.86|11700.86|0
1671453000000|2022-12-19 12:30:00|11692.81|11692.81|11687.66|11687.66|11692.81|11692.81|11687.66|11687.66|0
1671453300000|2022-12-19 12:35:00|11688.49|11688.49|11694.42|11694.42|11694.42|11694.42|11688.49|11688.49|0
1671453600000|2022-12-19 12:40:00|11693.93|11693.93|11693.68|11693.68|11693.93|11693.93|11693.68|11693.68|0
1671453900000|2022-12-19 12:45:00|11694.99|11694.99|11697.41|11697.41|11701.43|11701.43|11694.99|11694.99|0
1671454200000|2022-12-19 12:50:00|11698.66|11698.66|11714.77|11714.77|11714.77|11714.77|11698.66|11698.66|0
1671454500000|2022-12-19 12:55:00|11716.07|11716.07|11712.99|11712.99|11717.23|11717.23|11710.38|11710.38|0
1671454800000|2022-12-19 13:00:00|11710.38|11710.38|11715.79|11715.79|11715.79|11715.79|11709.75|11709.75|0
1671455100000|2022-12-19 13:05:00|11717.09|11717.09|11728.95|11728.95|11732.28|11732.28|11717.09|11717.09|0
1671455400000|2022-12-19 13:10:00|11730.97|11730.97|11709.47|11709.47|11730.97|11730.97|11709.47|11709.47|0
1671455700000|2022-12-19 13:15:00|11710.68|11710.68|11712.81|11712.81|11715.42|11715.42|11710.68|11710.68|0
1671456000000|2022-12-19 13:20:00|11708.78|11708.78|11704.94|11704.94|11710.09|11710.09|11704.94|11704.94|0
1671456300000|2022-12-19 13:25:00|11702.33|11702.33|11704.94|11704.94|11706.24|11706.24|11696.29|11696.29|0
1671456600000|2022-12-19 13:30:00|11704.31|11704.31|11706.92|11706.92|11709.53|11709.53|11703.82|11703.82|0
1671456900000|2022-12-19 13:35:00|11708.22|11708.22|11714.86|11714.86|11716.17|11716.17|11705.61|11705.61|0
1671457200000|2022-12-19 13:40:00|11717.47|11717.47|11718.78|11718.78|11720.79|11720.79|11716.17|11716.17|0
1671457500000|2022-12-19 13:45:00|11713.56|11713.56|11704.79|11704.79|11714.86|11714.86|11704.79|11704.79|0
1671457800000|2022-12-19 13:50:00|11702.78|11702.78|11701.3|11701.3|11704.09|11704.09|11692.65|11692.65|0
1671458100000|2022-12-19 13:55:00|11700|11700|11709.2|11709.2|11713.22|11713.22|11700|11700|0
1671458400000|2022-12-19 14:00:00|11710.85|11710.85|11712.95|11712.95|11716.98|11716.98|11709.46|11709.46|0
1671458700000|2022-12-19 14:05:00|11713.2|11713.2|11710.86|11710.86|11719.51|11719.51|11710.86|11710.86|0
1671459000000|2022-12-19 14:10:00|11708.25|11708.25|11698.96|11698.96|11708.25|11708.25|11698.96|11698.96|0
1671459300000|2022-12-19 14:15:00|11697.66|11697.66|11693.09|11693.09|11697.66|11697.66|11693.09|11693.09|0
1671459600000|2022-12-19 14:20:00|11691.78|11691.78|11689.68|11689.68|11696.4|11696.4|11689.05|11689.05|0
1671459900000|2022-12-19 14:25:00|11692.29|11692.29|11700.22|11700.22|11700.84|11700.84|11690.28|11690.28|0
1671460200000|2022-12-19 14:30:00|11699.81|11699.81|11693.06|11693.06|11712.77|11712.77|11684.09|11684.09|0
1671460500000|2022-12-19 14:35:00|11694.36|11694.36|11709.72|11709.72|11713.72|11713.72|11694.36|11694.36|0
1671460800000|2022-12-19 14:40:00|11709.48|11709.48|11703.87|11703.87|11711.49|11711.49|11700.56|11700.56|0
1671461100000|2022-12-19 14:45:00|11699.85|11699.85|11689.78|11689.78|11703.17|11703.17|11667.74|11667.74|0
1671461400000|2022-12-19 14:50:00|11688.97|11688.97|11679.91|11679.91|11689.57|11689.57|11679.91|11679.91|0
1671461700000|2022-12-19 14:55:00|11683.94|11683.94|11685.33|11685.33|11685.33|11685.33|11680.88|11680.88|0
1671462000000|2022-12-19 15:00:00|11681.3|11681.3|11674.96|11674.96|11681.3|11681.3|11665.46|11665.46|0
1671462300000|2022-12-19 15:05:00|11676.97|11676.97|11677.9|11677.9|11677.9|11677.9|11668.54|11668.54|0
1671462600000|2022-12-19 15:10:00|11679.2|11679.2|11687.12|11687.12|11688.48|11688.48|11679.2|11679.2|0
1671462900000|2022-12-19 15:15:00|11691.77|11691.77|11689.86|11689.86|11691.77|11691.77|11687.74|11687.74|0
1671463200000|2022-12-19 15:20:00|11688.55|11688.55|11713.61|11713.61|11718.66|11718.66|11688.55|11688.55|0
1671463500000|2022-12-19 15:25:00|11714.02|11714.02|11702.35|11702.35|11714.02|11714.02|11702.35|11702.35|0
1671463800000|2022-12-19 15:30:00|11701.05|11701.05|11695.59|11695.59|11701.05|11701.05|11695.59|11695.59|0
1671464100000|2022-12-19 15:35:00|11697.6|11697.6|11706.14|11706.14|11709.57|11709.57|11697.6|11697.6|0
1671464400000|2022-12-19 15:40:00|11704.84|11704.84|11701.64|11701.64|11706.14|11706.14|11700.32|11700.32|0
1671464700000|2022-12-19 15:45:00|11700.34|11700.34|11707.71|11707.71|11707.71|11707.71|11696.42|11696.42|0
1671465000000|2022-12-19 15:50:00|11705.69|11705.69|11692.27|11692.27|11711.25|11711.25|11692.27|11692.27|0
1671465300000|2022-12-19 15:55:00|11691.44|11691.44|11692.53|11692.53|11692.74|11692.74|11689.42|11689.42|0
1671465600000|2022-12-19 16:00:00|11691.23|11691.23|11685.16|11685.16|11691.23|11691.23|11683.56|11683.56|0
1671465900000|2022-12-19 16:05:00|11685.66|11685.66|11696.21|11696.21|11696.31|11696.31|11685.66|11685.66|0
1671466200000|2022-12-19 16:10:00|11698.22|11698.22|11696.38|11696.38|11699.7|11699.7|11692.18|11692.18|0
1671466500000|2022-12-19 16:15:00|11696.62|11696.62|11710.99|11710.99|11710.99|11710.99|11696.62|11696.62|0
1671466800000|2022-12-19 16:20:00|11711.24|11711.24|11708.58|11708.58|11721.16|11721.16|11708|11708|0
1671467100000|2022-12-19 16:25:00|11710.59|11710.59|11714.51|11714.51|11718.97|11718.97|11709.96|11709.96|0
1671524100000|2022-12-20 08:15:00|11602.92|11602.92|11598.47|11598.47|11617.91|11617.91|11593.25|11593.25|0
1671524400000|2022-12-20 08:20:00|11594.55|11594.55|11565.34|11565.34|11594.8|11594.8|11560.08|11560.08|0
1671524700000|2022-12-20 08:25:00|11565.83|11565.83|11585.45|11585.45|11585.64|11585.64|11558.54|11558.54|0
1671525000000|2022-12-20 08:30:00|11586.71|11586.71|11581.57|11581.57|11591.96|11591.96|11580.37|11580.37|0
1671525300000|2022-12-20 08:35:00|11580.27|11580.27|11608.73|11608.73|11610.03|11610.03|11580.27|11580.27|0
1671525600000|2022-12-20 08:40:00|11618.79|11618.79|11644.74|11644.74|11644.74|11644.74|11618.79|11618.79|0
1671525900000|2022-12-20 08:45:00|11645.23|11645.23|11654.26|11654.26|11659.41|11659.41|11645.23|11645.23|0
1671526200000|2022-12-20 08:50:00|11656.28|11656.28|11665.9|11665.9|11665.9|11665.9|11655.88|11655.88|0
1671526500000|2022-12-20 08:55:00|11668.51|11668.51|11680.91|11680.91|11688.37|11688.37|11668.51|11668.51|0
1671526800000|2022-12-20 09:00:00|11684.94|11684.94|11666.87|11666.87|11690.16|11690.16|11666.46|11666.46|0
1671527100000|2022-12-20 09:05:00|11664.86|11664.86|11663.58|11663.58|11673.41|11673.41|11663.58|11663.58|0
1671527400000|2022-12-20 09:10:00|11671.63|11671.63|11658.62|11658.62|11676.63|11676.63|11658.62|11658.62|0
1671527700000|2022-12-20 09:15:00|11659.25|11659.25|11652.11|11652.11|11662.18|11662.18|11652.11|11652.11|0
1671528000000|2022-12-20 09:20:00|11651.7|11651.7|11639.02|11639.02|11651.7|11651.7|11639.02|11639.02|0
1671528300000|2022-12-20 09:25:00|11638.39|11638.39|11648.29|11648.29|11648.29|11648.29|11638.39|11638.39|0
1671528600000|2022-12-20 09:30:00|11642.25|11642.25|11648.76|11648.76|11656.82|11656.82|11642|11642|0
1671528900000|2022-12-20 09:35:00|11647.52|11647.52|11653.11|11653.11|11653.11|11653.11|11645.84|11645.84|0
1671529200000|2022-12-20 09:40:00|11651.1|11651.1|11658.35|11658.35|11658.35|11658.35|11651.1|11651.1|0
1671529500000|2022-12-20 09:45:00|11659.6|11659.6|11643.65|11643.65|11659.6|11659.6|11637.61|11637.61|0
1671529800000|2022-12-20 09:50:00|11645.53|11645.53|11642.76|11642.76|11650.19|11650.19|11636.72|11636.72|0
1671530100000|2022-12-20 09:55:00|11642.36|11642.36|11657.19|11657.19|11657.82|11657.82|11641.73|11641.73|0
1671530400000|2022-12-20 10:00:00|11663.23|11663.23|11683.34|11683.34|11687.32|11687.32|11663.23|11663.23|0
1671530700000|2022-12-20 10:05:00|11682.72|11682.72|11683.42|11683.42|11690.77|11690.77|11682.72|11682.72|0
1671531000000|2022-12-20 10:10:00|11681.41|11681.41|11669.38|11669.38|11681.41|11681.41|11668.17|11668.17|0
1671531300000|2022-12-20 10:15:00|11668.08|11668.08|11654.32|11654.32|11668.08|11668.08|11654.32|11654.32|0
1671531600000|2022-12-20 10:20:00|11660.35|11660.35|11672.32|11672.32|11672.32|11672.32|11660.35|11660.35|0
1671531900000|2022-12-20 10:25:00|11678.36|11678.36|11671.26|11671.26|11680.87|11680.87|11666.53|11666.53|0
1671532200000|2022-12-20 10:30:00|11670.53|11670.53|11673.89|11673.89|11673.89|11673.89|11669.48|11669.48|0
1671532500000|2022-12-20 10:35:00|11675.9|11675.9|11668.95|11668.95|11677.21|11677.21|11668.95|11668.95|0
1671532800000|2022-12-20 10:40:00|11674.99|11674.99|11680|11680|11680|11680|11668.98|11668.98|0
1671533100000|2022-12-20 10:45:00|11677.99|11677.99|11683.35|11683.35|11683.35|11683.35|11670.04|11670.04|0
1671533400000|2022-12-20 10:50:00|11687.37|11687.37|11704.67|11704.67|11704.67|11704.67|11687.37|11687.37|0
1671533700000|2022-12-20 10:55:00|11705.92|11705.92|11697.45|11697.45|11706.34|11706.34|11697.45|11697.45|0
1671534000000|2022-12-20 11:00:00|11697.21|11697.21|11690.77|11690.77|11697.21|11697.21|11690.77|11690.77|0
1671534300000|2022-12-20 11:05:00|11690.36|11690.36|11689.97|11689.97|11694.38|11694.38|11687.96|11687.96|0
1671534600000|2022-12-20 11:10:00|11693.89|11693.89|11701.23|11701.23|11701.23|11701.23|11692.58|11692.58|0
1671534900000|2022-12-20 11:15:00|11702.54|11702.54|11715.06|11715.06|11717.83|11717.83|11702.54|11702.54|0
1671535200000|2022-12-20 11:20:00|11712.44|11712.44|11723.02|11723.02|11725.03|11725.03|11712.44|11712.44|0
1671535500000|2022-12-20 11:25:00|11721.71|11721.71|11722.17|11722.17|11727.04|11727.04|11721.71|11721.71|0
1671535800000|2022-12-20 11:30:00|11728.69|11728.69|11712.58|11712.58|11728.69|11728.69|11712.5|11712.5|0
1671536100000|2022-12-20 11:35:00|11712.16|11712.16|11697.23|11697.23|11712.66|11712.66|11697.23|11697.23|0
1671536400000|2022-12-20 11:40:00|11698.44|11698.44|11699.89|11699.89|11701.9|11701.9|11697.63|11697.63|0
1671536700000|2022-12-20 11:45:00|11699.65|11699.65|11694.99|11694.99|11702.93|11702.93|11688.95|11688.95|0
1671537000000|2022-12-20 11:50:00|11693.69|11693.69|11688.7|11688.7|11694.99|11694.99|11688.7|11688.7|0
1671537300000|2022-12-20 11:55:00|11690.72|11690.72|11694.29|11694.29|11694.29|11694.29|11688.25|11688.25|0
1671537600000|2022-12-20 12:00:00|11691.68|11691.68|11692.24|11692.24|11697.28|11697.28|11691.18|11691.18|0
1671537900000|2022-12-20 12:05:00|11694.25|11694.25|11700.26|11700.26|11700.26|11700.26|11693.59|11693.59|0
1671538200000|2022-12-20 12:10:00|11696.23|11696.23|11684.95|11684.95|11696.23|11696.23|11676.7|11676.7|0
1671538500000|2022-12-20 12:15:00|11686.25|11686.25|11682.94|11682.94|11686.25|11686.25|11682.94|11682.94|0
1671538800000|2022-12-20 12:20:00|11683.56|11683.56|11686.24|11686.24|11687.59|11687.59|11683.56|11683.56|0
1671539100000|2022-12-20 12:25:00|11682.21|11682.21|11688.14|11688.14|11694.29|11694.29|11682.21|11682.21|0
1671539400000|2022-12-20 12:30:00|11687.33|11687.33|11682|11682|11687.33|11687.33|11682|11682|0
1671539700000|2022-12-20 12:35:00|11684.61|11684.61|11691.88|11691.88|11693.89|11693.89|11684.61|11684.61|0
1671540000000|2022-12-20 12:40:00|11693.89|11693.89|11699.85|11699.85|11699.85|11699.85|11693.89|11693.89|0
1671540300000|2022-12-20 12:45:00|11697.24|11697.24|11700.02|11700.02|11700.02|11700.02|11695.17|11695.17|0
1671540600000|2022-12-20 12:50:00|11689.96|11689.96|11690.47|11690.47|11692.97|11692.97|11683.92|11683.92|0
1671540900000|2022-12-20 12:55:00|11692.48|11692.48|11693.47|11693.47|11693.74|11693.74|11690.37|11690.37|0
1671541200000|2022-12-20 13:00:00|11689.45|11689.45|11688.5|11688.5|11694.43|11694.43|11688.5|11688.5|0
1671541500000|2022-12-20 13:05:00|11687.2|11687.2|11690.43|11690.43|11695.16|11695.16|11687.11|11687.11|0
1671541800000|2022-12-20 13:10:00|11688.42|11688.42|11690.43|11690.43|11691.73|11691.73|11687.11|11687.11|0
1671542100000|2022-12-20 13:15:00|11693.04|11693.04|11704.57|11704.57|11704.57|11704.57|11690.04|11690.04|0
1671542400000|2022-12-20 13:20:00|11703.27|11703.27|11704.44|11704.44|11707.29|11707.29|11703.27|11703.27|0
1671542700000|2022-12-20 13:25:00|11705.27|11705.27|11703.11|11703.11|11707.88|11707.88|11703.11|11703.11|0
1671543000000|2022-12-20 13:30:00|11699.09|11699.09|11692.51|11692.51|11699.14|11699.14|11692.51|11692.51|0
1671543300000|2022-12-20 13:35:00|11690.49|11690.49|11694.91|11694.91|11696.45|11696.45|11688.94|11688.94|0
1671543600000|2022-12-20 13:40:00|11695.32|11695.32|11694.98|11694.98|11698.57|11698.57|11693.71|11693.71|0
1671543900000|2022-12-20 13:45:00|11695.81|11695.81|11691.2|11691.2|11695.81|11695.81|11683.94|11683.94|0
1671544200000|2022-12-20 13:50:00|11691.62|11691.62|11689.19|11689.19|11692.04|11692.04|11685.16|11685.16|0
1671544500000|2022-12-20 13:55:00|11693.22|11693.22|11699.13|11699.13|11699.96|11699.96|11691.2|11691.2|0
1671544800000|2022-12-20 14:00:00|11698.5|11698.5|11693.33|11693.33|11700.12|11700.12|11690.75|11690.75|0
1671545100000|2022-12-20 14:05:00|11694.64|11694.64|11694.5|11694.5|11697.14|11697.14|11693.83|11693.83|0
1671545400000|2022-12-20 14:10:00|11695.13|11695.13|11685.98|11685.98|11695.26|11695.26|11681.96|11681.96|0
1671545700000|2022-12-20 14:15:00|11684.68|11684.68|11678.72|11678.72|11692.02|11692.02|11678.22|11678.22|0
1671546000000|2022-12-20 14:20:00|11676.71|11676.71|11674.56|11674.56|11682.01|11682.01|11672.08|11672.08|0
1671546300000|2022-12-20 14:25:00|11673.25|11673.25|11675.98|11675.98|11675.98|11675.98|11669.26|11669.26|0
1671546600000|2022-12-20 14:30:00|11673.97|11673.97|11688.04|11688.04|11692.06|11692.06|11673.26|11673.26|0
1671546900000|2022-12-20 14:35:00|11686.02|11686.02|11695.08|11695.08|11702.42|11702.42|11680.39|11680.39|0
1671547200000|2022-12-20 14:40:00|11693.07|11693.07|11682.55|11682.55|11694.37|11694.37|11680.53|11680.53|0
1671547500000|2022-12-20 14:45:00|11680.53|11680.53|11677.63|11677.63|11682.55|11682.55|11665.71|11665.71|0
1671547800000|2022-12-20 14:50:00|11681.66|11681.66|11674.98|11674.98|11682.33|11682.33|11674.98|11674.98|0
1671548100000|2022-12-20 14:55:00|11676.29|11676.29|11693.32|11693.32|11693.32|11693.32|11675.66|11675.66|0
1671548400000|2022-12-20 15:00:00|11692.01|11692.01|11697.19|11697.19|11701.5|11701.5|11692.01|11692.01|0
1671548700000|2022-12-20 15:05:00|11699.21|11699.21|11708.47|11708.47|11716.4|11716.4|11699.21|11699.21|0
1671549000000|2022-12-20 15:10:00|11707.85|11707.85|11695.09|11695.09|11707.85|11707.85|11688.64|11688.64|0
1671549300000|2022-12-20 15:15:00|11696.71|11696.71|11693.06|11693.06|11697.8|11697.8|11693.06|11693.06|0
1671549600000|2022-12-20 15:20:00|11695.08|11695.08|11699.87|11699.87|11703.38|11703.38|11692.17|11692.17|0
1671549900000|2022-12-20 15:25:00|11701.88|11701.88|11702.56|11702.56|11703.89|11703.89|11694.58|11694.58|0
1671550200000|2022-12-20 15:30:00|11704.57|11704.57|11714.44|11714.44|11717.76|11717.76|11704.57|11704.57|0
1671550500000|2022-12-20 15:35:00|11712.43|11712.43|11718.14|11718.14|11723.09|11723.09|11711.13|11711.13|0
1671550800000|2022-12-20 15:40:00|11716.13|11716.13|11705.31|11705.31|11716.13|11716.13|11703.3|11703.3|0
1671551100000|2022-12-20 15:45:00|11707.33|11707.33|11716.88|11716.88|11716.88|11716.88|11703.3|11703.3|0
1671551400000|2022-12-20 15:50:00|11712.85|11712.85|11721.39|11721.39|11721.39|11721.39|11710.24|11710.24|0
1671551700000|2022-12-20 15:55:00|11719.38|11719.38|11703.81|11703.81|11724.18|11724.18|11701.8|11701.8|0
1671552000000|2022-12-20 16:00:00|11703.41|11703.41|11703.68|11703.68|11705.69|11705.69|11696.38|11696.38|0
1671552300000|2022-12-20 16:05:00|11701.66|11701.66|11689.46|11689.46|11706.28|11706.28|11689.46|11689.46|0
1671552600000|2022-12-20 16:10:00|11688.84|11688.84|11686.23|11686.23|11690.02|11690.02|11682.91|11682.91|0
1671552900000|2022-12-20 16:15:00|11685.49|11685.49|11655.85|11655.85|11685.49|11685.49|11655.85|11655.85|0
1671553200000|2022-12-20 16:20:00|11656.1|11656.1|11653.01|11653.01|11657.87|11657.87|11647.67|11647.67|0
1671553500000|2022-12-20 16:25:00|11651.7|11651.7|11650.57|11650.57|11664.05|11664.05|11642.46|11642.46|0
1671610500000|2022-12-21 08:15:00|11670.77|11670.77|11660.63|11660.63|11676.81|11676.81|11655.3|11655.3|0
1671610800000|2022-12-21 08:20:00|11661.94|11661.94|11680.58|11680.58|11685.88|11685.88|11657.91|11657.91|0
1671611100000|2022-12-21 08:25:00|11684.61|11684.61|11694.76|11694.76|11696.77|11696.77|11680.58|11680.58|0
1671611400000|2022-12-21 08:30:00|11693.53|11693.53|11704.62|11704.62|11710.95|11710.95|11685.08|11685.08|0
1671611700000|2022-12-21 08:35:00|11705.36|11705.36|11691.58|11691.58|11705.85|11705.85|11687.7|11687.7|0
1671612000000|2022-12-21 08:40:00|11694.09|11694.09|11731.83|11731.83|11731.83|11731.83|11694.09|11694.09|0
1671612300000|2022-12-21 08:45:00|11741.9|11741.9|11748.84|11748.84|11749.67|11749.67|11741.9|11741.9|0
1671612600000|2022-12-21 08:50:00|11752.87|11752.87|11752.16|11752.16|11752.87|11752.87|11750.86|11750.86|0
1671612900000|2022-12-21 08:55:00|11750.86|11750.86|11733.55|11733.55|11750.86|11750.86|11727.52|11727.52|0
1671613200000|2022-12-21 09:00:00|11734.18|11734.18|11715.09|11715.09|11734.18|11734.18|11715.09|11715.09|0
1671613500000|2022-12-21 09:05:00|11719|11719|11737.72|11737.72|11737.72|11737.72|11719|11719|0
1671613800000|2022-12-21 09:10:00|11741.75|11741.75|11750.53|11750.53|11750.53|11750.53|11741.75|11741.75|0
1671614100000|2022-12-21 09:15:00|11751.84|11751.84|11757.13|11757.13|11757.13|11757.13|11747.32|11747.32|0
1671614400000|2022-12-21 09:20:00|11758.36|11758.36|11767.04|11767.04|11767.04|11767.04|11758.36|11758.36|0
1671614700000|2022-12-21 09:25:00|11766.21|11766.21|11771.61|11771.61|11772.91|11772.91|11763.65|11763.65|0
1671615000000|2022-12-21 09:30:00|11772.24|11772.24|11774.06|11774.06|11776.7|11776.7|11770.65|11770.65|0
1671615300000|2022-12-21 09:35:00|11777.97|11777.97|11752.86|11752.86|11777.97|11777.97|11752.86|11752.86|0
1671615600000|2022-12-21 09:40:00|11760.1|11760.1|11743.48|11743.48|11766|11766|11743.48|11743.48|0
1671615900000|2022-12-21 09:45:00|11741.46|11741.46|11732.38|11732.38|11744.07|11744.07|11732.38|11732.38|0
1671616200000|2022-12-21 09:50:00|11730.37|11730.37|11732.27|11732.27|11736.89|11736.89|11730.26|11730.26|0
1671616500000|2022-12-21 09:55:00|11736.19|11736.19|11740.21|11740.21|11740.21|11740.21|11736.19|11736.19|0
1671616800000|2022-12-21 10:00:00|11737.6|11737.6|11730.69|11730.69|11737.6|11737.6|11727.88|11727.88|0
1671617100000|2022-12-21 10:05:00|11729.38|11729.38|11731.94|11731.94|11738.37|11738.37|11726.72|11726.72|0
1671617400000|2022-12-21 10:10:00|11729.93|11729.93|11728.84|11728.84|11734.49|11734.49|11726.43|11726.43|0
1671617700000|2022-12-21 10:15:00|11728.01|11728.01|11730.04|11730.04|11730.04|11730.04|11722.1|11722.1|0
1671618000000|2022-12-21 10:20:00|11732.05|11732.05|11730.75|11730.75|11741.3|11741.3|11728.03|11728.03|0
1671618300000|2022-12-21 10:25:00|11730.33|11730.33|11731.22|11731.22|11732.53|11732.53|11729.92|11729.92|0
1671618600000|2022-12-21 10:30:00|11732.48|11732.48|11737.09|11737.09|11737.26|11737.26|11731.22|11731.22|0
1671618900000|2022-12-21 10:35:00|11733.07|11733.07|11721.4|11721.4|11737.09|11737.09|11719.39|11719.39|0
1671619200000|2022-12-21 10:40:00|11715.36|11715.36|11698.78|11698.78|11715.36|11715.36|11698.78|11698.78|0
1671619500000|2022-12-21 10:45:00|11699.27|11699.27|11707.71|11707.71|11707.71|11707.71|11699.27|11699.27|0
1671619800000|2022-12-21 10:50:00|11705.69|11705.69|11708.1|11708.1|11710.71|11710.71|11699.78|11699.78|0
1671620100000|2022-12-21 10:55:00|11709.41|11709.41|11710.89|11710.89|11710.89|11710.89|11709.41|11709.41|0
1671620400000|2022-12-21 11:00:00|11709.9|11709.9|11716.42|11716.42|11716.42|11716.42|11709.41|11709.41|0
1671620700000|2022-12-21 11:05:00|11724.47|11724.47|11717.05|11717.05|11724.47|11724.47|11716.42|11716.42|0
1671621000000|2022-12-21 11:10:00|11717.86|11717.86|11717.86|11717.86|11717.86|11717.86|11717.86|11717.86|0
1671621300000|2022-12-21 11:15:00|11718.35|11718.35|11725.68|11725.68|11725.68|11725.68|11718.35|11718.35|0
1671621600000|2022-12-21 11:20:00|11727.3|11727.3|11717.68|11717.68|11731.77|11731.77|11717.68|11717.68|0
1671621900000|2022-12-21 11:25:00|11715.67|11715.67|11720.51|11720.51|11725.85|11725.85|11715.67|11715.67|0
1671622200000|2022-12-21 11:30:00|11719.89|11719.89|11722.53|11722.53|11724.54|11724.54|11719.89|11719.89|0
1671622500000|2022-12-21 11:35:00|11724.54|11724.54|11722.53|11722.53|11724.54|11724.54|11720.51|11720.51|0
1671623100000|2022-12-21 11:45:00|11721.22|11721.22|11723.37|11723.37|11723.37|11723.37|11720.81|11720.81|0
1671623400000|2022-12-21 11:50:00|11722.74|11722.74|11728.49|11728.49|11728.49|11728.49|11722.74|11722.74|0
1671623700000|2022-12-21 11:55:00|11729.79|11729.79|11737.93|11737.93|11737.93|11737.93|11728.49|11728.49|0
1671624000000|2022-12-21 12:00:00|11736.63|11736.63|11743.16|11743.16|11743.79|11743.79|11736.63|11736.63|0
1671624300000|2022-12-21 12:05:00|11741.86|11741.86|11733.84|11733.84|11741.86|11741.86|11730.7|11730.7|0
1671624600000|2022-12-21 12:10:00|11729.81|11729.81|11728.59|11728.59|11731.06|11731.06|11724.56|11724.56|0
1671624900000|2022-12-21 12:15:00|11730.6|11730.6|11728.07|11728.07|11732.62|11732.62|11725.56|11725.56|0
1671625200000|2022-12-21 12:20:00|11726.77|11726.77|11725.46|11725.46|11728.07|11728.07|11721.55|11721.55|0
1671625500000|2022-12-21 12:25:00|11723.58|11723.58|11725.92|11725.92|11725.92|11725.92|11720.97|11720.97|0
1671625800000|2022-12-21 12:30:00|11725.29|11725.29|11722.68|11722.68|11725.29|11725.29|11721.26|11721.26|0
1671626100000|2022-12-21 12:35:00|11729.32|11729.32|11729.78|11729.78|11729.94|11729.94|11723.9|11723.9|0
1671626400000|2022-12-21 12:40:00|11731.8|11731.8|11731.25|11731.25|11732.5|11732.5|11730.49|11730.49|0
1671626700000|2022-12-21 12:45:00|11730.84|11730.84|11733.4|11733.4|11733.4|11733.4|11730.84|11730.84|0
1671627000000|2022-12-21 12:50:00|11733.82|11733.82|11736.79|11736.79|11737.04|11737.04|11729.17|11729.17|0
1671627300000|2022-12-21 12:55:00|11736.3|11736.3|11735.48|11735.48|11736.3|11736.3|11734.99|11734.99|0
1671627600000|2022-12-21 13:00:00|11737.5|11737.5|11739.3|11739.3|11739.3|11739.3|11737.5|11737.5|0
1671627900000|2022-12-21 13:05:00|11735.27|11735.27|11738.51|11738.51|11738.51|11738.51|11732.58|11732.58|0
1671628200000|2022-12-21 13:10:00|11736.49|11736.49|11741.77|11741.77|11743.48|11743.48|11736.49|11736.49|0
1671628500000|2022-12-21 13:15:00|11743.79|11743.79|11739.22|11739.22|11743.79|11743.79|11737.5|11737.5|0
1671628800000|2022-12-21 13:20:00|11738.59|11738.59|11738.19|11738.19|11738.59|11738.59|11738.19|11738.19|0
1671629100000|2022-12-21 13:25:00|11736.88|11736.88|11726.63|11726.63|11736.88|11736.88|11726.63|11726.63|0
1671629400000|2022-12-21 13:30:00|11727.26|11727.26|11720.25|11720.25|11727.26|11727.26|11720.25|11720.25|0
1671629700000|2022-12-21 13:35:00|11718.23|11718.23|11720.25|11720.25|11720.25|11720.25|11709.2|11709.2|0
1671630000000|2022-12-21 13:40:00|11718.94|11718.94|11720.04|11720.04|11720.04|11720.04|11714.92|11714.92|0
1671630300000|2022-12-21 13:45:00|11718.02|11718.02|11718.78|11718.78|11720.8|11720.8|11716.77|11716.77|0
1671630600000|2022-12-21 13:50:00|11721.39|11721.39|11718.85|11718.85|11724.36|11724.36|11718.85|11718.85|0
1671630900000|2022-12-21 13:55:00|11720.87|11720.87|11717.65|11717.65|11720.87|11720.87|11717.52|11717.52|0
1671631200000|2022-12-21 14:00:00|11715.64|11715.64|11711.47|11711.47|11715.64|11715.64|11711.47|11711.47|0
1671631500000|2022-12-21 14:05:00|11709.46|11709.46|11695.05|11695.05|11709.46|11709.46|11695.05|11695.05|0
1671631800000|2022-12-21 14:10:00|11694.24|11694.24|11704.29|11704.29|11704.29|11704.29|11694.24|11694.24|0
1671632100000|2022-12-21 14:15:00|11702.28|11702.28|11695.49|11695.49|11704.29|11704.29|11695.49|11695.49|0
1671632400000|2022-12-21 14:20:00|11694.18|11694.18|11689.93|11689.93|11694.18|11694.18|11689.93|11689.93|0
1671632700000|2022-12-21 14:25:00|11688.63|11688.63|11695.27|11695.27|11695.27|11695.27|11680.71|11680.71|0
1671633000000|2022-12-21 14:30:00|11691.24|11691.24|11675.59|11675.59|11697.12|11697.12|11674.83|11674.83|0
1671633300000|2022-12-21 14:35:00|11676.9|11676.9|11700.02|11700.02|11702.04|11702.04|11676.9|11676.9|0
1671633600000|2022-12-21 14:40:00|11698.01|11698.01|11702.56|11702.56|11708.6|11708.6|11698.01|11698.01|0
1671633900000|2022-12-21 14:45:00|11704.58|11704.58|11710.5|11710.5|11715.27|11715.27|11704.58|11704.58|0
1671634200000|2022-12-21 14:50:00|11708.49|11708.49|11705.17|11705.17|11713.11|11713.11|11703.16|11703.16|0
1671634500000|2022-12-21 14:55:00|11707.18|11707.18|11696.65|11696.65|11710.5|11710.5|11696.65|11696.65|0
1671634800000|2022-12-21 15:00:00|11697.64|11697.64|11728.26|11728.26|11737.77|11737.77|11695.87|11695.87|0
1671635100000|2022-12-21 15:05:00|11730.27|11730.27|11730.52|11730.52|11737.15|11737.15|11722.43|11722.43|0
1671635400000|2022-12-21 15:10:00|11738.57|11738.57|11735.28|11735.28|11739.31|11739.31|11731.96|11731.96|0
1671635700000|2022-12-21 15:15:00|11737.29|11737.29|11739.02|11739.02|11739.94|11739.94|11733.69|11733.69|0
1671636000000|2022-12-21 15:20:00|11740.27|11740.27|11742.56|11742.56|11744.3|11744.3|11737.66|11737.66|0
1671636300000|2022-12-21 15:25:00|11744.58|11744.58|11751.67|11751.67|11751.67|11751.67|11744.58|11744.58|0
1671636600000|2022-12-21 15:30:00|11747.64|11747.64|11771.71|11771.71|11771.71|11771.71|11747.02|11747.02|0
1671636900000|2022-12-21 15:35:00|11767.68|11767.68|11767.99|11767.99|11769.7|11769.7|11761.95|11761.95|0
1671637200000|2022-12-21 15:40:00|11769.3|11769.3|11755.17|11755.17|11769.3|11769.3|11755.17|11755.17|0
1671637500000|2022-12-21 15:45:00|11753.87|11753.87|11758.31|11758.31|11759.49|11759.49|11753.87|11753.87|0
1671637800000|2022-12-21 15:50:00|11756.3|11756.3|11748.45|11748.45|11759.84|11759.84|11746.44|11746.44|0
1671638100000|2022-12-21 15:55:00|11748.05|11748.05|11750.16|11750.16|11754.07|11754.07|11746.74|11746.74|0
1671638400000|2022-12-21 16:00:00|11750.4|11750.4|11753.37|11753.37|11755.98|11755.98|11749.35|11749.35|0
1671638700000|2022-12-21 16:05:00|11757.4|11757.4|11759.69|11759.69|11764.42|11764.42|11757.4|11757.4|0
1671639000000|2022-12-21 16:10:00|11761.7|11761.7|11760.81|11760.81|11764.2|11764.2|11759.69|11759.69|0
1671639300000|2022-12-21 16:15:00|11762.82|11762.82|11753.7|11753.7|11762.82|11762.82|11751.06|11751.06|0
1671639600000|2022-12-21 16:20:00|11753.94|11753.94|11752.49|11752.49|11755.02|11755.02|11749|11749|0
1671639900000|2022-12-21 16:25:00|11753.32|11753.32|11759.06|11759.06|11759.06|11759.06|11737|11737|0
1671696900000|2022-12-22 08:15:00|11831.73|11831.73|11861.32|11861.32|11861.32|11861.32|11830.42|11830.42|0
1671697200000|2022-12-22 08:20:00|11859.3|11859.3|11851.75|11851.75|11866.33|11866.33|11845.71|11845.71|0
1671697500000|2022-12-22 08:25:00|11855.78|11855.78|11846.4|11846.4|11855.78|11855.78|11838.35|11838.35|0
1671697800000|2022-12-22 08:30:00|11845.14|11845.14|11833.67|11833.67|11845.14|11845.14|11822.41|11822.41|0
1671698100000|2022-12-22 08:35:00|11827.63|11827.63|11839.89|11839.89|11839.89|11839.89|11823.19|11823.19|0
1671698400000|2022-12-22 08:40:00|11841.91|11841.91|11861.14|11861.14|11867.18|11867.18|11841.91|11841.91|0
1671698700000|2022-12-22 08:45:00|11865.17|11865.17|11854.67|11854.67|11865.17|11865.17|11851.27|11851.27|0
1671699000000|2022-12-22 08:50:00|11854.17|11854.17|11853.82|11853.82|11856.19|11856.19|11844.82|11844.82|0
1671699300000|2022-12-22 08:55:00|11853.2|11853.2|11887.09|11887.09|11887.09|11887.09|11853.2|11853.2|0
1671699600000|2022-12-22 09:00:00|11889.1|11889.1|11888.4|11888.4|11891.12|11891.12|11879.04|11879.04|0
1671699900000|2022-12-22 09:05:00|11880.34|11880.34|11869.65|11869.65|11880.34|11880.34|11867.01|11867.01|0
1671700200000|2022-12-22 09:10:00|11873.68|11873.68|11867.13|11867.13|11874.72|11874.72|11866.42|11866.42|0
1671700500000|2022-12-22 09:15:00|11863.1|11863.1|11853.81|11853.81|11865.11|11865.11|11853.81|11853.81|0
1671700800000|2022-12-22 09:20:00|11855.12|11855.12|11859.01|11859.01|11859.01|11859.01|11855.12|11855.12|0
1671701100000|2022-12-22 09:25:00|11857.71|11857.71|11859.72|11859.72|11863.75|11863.75|11853.68|11853.68|0
1671701400000|2022-12-22 09:30:00|11855.69|11855.69|11859.72|11859.72|11859.72|11859.72|11855.69|11855.69|0
1671701700000|2022-12-22 09:35:00|11857.21|11857.21|11867.45|11867.45|11869.47|11869.47|11854.63|11854.63|0
1671702000000|2022-12-22 09:40:00|11865.44|11865.44|11866.15|11866.15|11866.15|11866.15|11864.13|11864.13|0
1671702300000|2022-12-22 09:45:00|11864.84|11864.84|11848.73|11848.73|11865.47|11865.47|11839.54|11839.54|0
1671702600000|2022-12-22 09:50:00|11846.71|11846.71|11844.74|11844.74|11852.75|11852.75|11843.43|11843.43|0
1671702900000|2022-12-22 09:55:00|11846.04|11846.04|11842.01|11842.01|11847.3|11847.3|11840.75|11840.75|0
1671703200000|2022-12-22 10:00:00|11837.98|11837.98|11839.57|11839.57|11841.58|11841.58|11834.71|11834.71|0
1671703500000|2022-12-22 10:05:00|11843.6|11843.6|11839.57|11839.57|11845.61|11845.61|11839.57|11839.57|0
1671703800000|2022-12-22 10:10:00|11837.56|11837.56|11836.18|11836.18|11837.8|11837.8|11830.85|11830.85|0
1671704100000|2022-12-22 10:15:00|11832.15|11832.15|11830.98|11830.98|11832.15|11832.15|11826.95|11826.95|0
1671704400000|2022-12-22 10:20:00|11828.96|11828.96|11826.95|11826.95|11828.96|11828.96|11824.94|11824.94|0
1671704700000|2022-12-22 10:25:00|11828.96|11828.96|11836.39|11836.39|11836.39|11836.39|11828.96|11828.96|0
1671705000000|2022-12-22 10:30:00|11837.7|11837.7|11839.71|11839.71|11841.73|11841.73|11837.7|11837.7|0
1671705300000|2022-12-22 10:35:00|11843.74|11843.74|11843.74|11843.74|11843.74|11843.74|11841.73|11841.73|0
1671705600000|2022-12-22 10:40:00|11849.78|11849.78|11851.89|11851.89|11851.89|11851.89|11849.78|11849.78|0
1671705900000|2022-12-22 10:45:00|11852.13|11852.13|11851.39|11851.39|11852.65|11852.65|11848.11|11848.11|0
1671706200000|2022-12-22 10:50:00|11850.14|11850.14|11853.18|11853.18|11855.82|11855.82|11848.41|11848.41|0
1671706500000|2022-12-22 10:55:00|11859.21|11859.21|11856.74|11856.74|11866.02|11866.02|11856.11|11856.11|0
1671706800000|2022-12-22 11:00:00|11854.73|11854.73|11844.9|11844.9|11854.73|11854.73|11844.9|11844.9|0
1671707100000|2022-12-22 11:05:00|11840.87|11840.87|11826.18|11826.18|11840.87|11840.87|11820.74|11820.74|0
1671707400000|2022-12-22 11:10:00|11825.37|11825.37|11829.4|11829.4|11833.43|11833.43|11825.37|11825.37|0
1671707700000|2022-12-22 11:15:00|11831.41|11831.41|11829.22|11829.22|11832.67|11832.67|11826.63|11826.63|0
1671708000000|2022-12-22 11:20:00|11831.23|11831.23|11827.53|11827.53|11831.23|11831.23|11820.26|11820.26|0
1671708300000|2022-12-22 11:25:00|11833.57|11833.57|11828.8|11828.8|11833.57|11833.57|11828.8|11828.8|0
1671708600000|2022-12-22 11:30:00|11830.81|11830.81|11836.15|11836.15|11838.16|11838.16|11830.81|11830.81|0
1671708900000|2022-12-22 11:35:00|11834.13|11834.13|11837.8|11837.8|11837.8|11837.8|11834.13|11834.13|0
1671709200000|2022-12-22 11:40:00|11839.01|11839.01|11833.61|11833.61|11841.02|11841.02|11833.61|11833.61|0
1671709500000|2022-12-22 11:45:00|11833.86|11833.86|11831.44|11831.44|11833.86|11833.86|11831.44|11831.44|0
1671709800000|2022-12-22 11:50:00|11829.42|11829.42|11830.96|11830.96|11830.96|11830.96|11826.18|11826.18|0
1671710100000|2022-12-22 11:55:00|11829.66|11829.66|11830.2|11830.2|11832.22|11832.22|11828.19|11828.19|0
1671710400000|2022-12-22 12:00:00|11840.27|11840.27|11834.23|11834.23|11840.27|11840.27|11834.23|11834.23|0
1671710700000|2022-12-22 12:05:00|11832.22|11832.22|11828.78|11828.78|11832.22|11832.22|11824.75|11824.75|0
1671711000000|2022-12-22 12:10:00|11824.75|11824.75|11813.28|11813.28|11824.75|11824.75|11812.79|11812.79|0
1671711300000|2022-12-22 12:15:00|11809.26|11809.26|11812.38|11812.38|11814.4|11814.4|11807.95|11807.95|0
1671711600000|2022-12-22 12:20:00|11808.36|11808.36|11805.54|11805.54|11808.36|11808.36|11802.27|11802.27|0
1671711900000|2022-12-22 12:25:00|11806.8|11806.8|11811.58|11811.58|11811.58|11811.58|11804.29|11804.29|0
1671712200000|2022-12-22 12:30:00|11817.62|11817.62|11817.62|11817.62|11818.25|11818.25|11813.6|11813.6|0
1671712500000|2022-12-22 12:35:00|11815.61|11815.61|11811.28|11811.28|11815.61|11815.61|11811.28|11811.28|0
1671712800000|2022-12-22 12:40:00|11809.97|11809.97|11814|11814|11814|11814|11809.97|11809.97|0
1671713100000|2022-12-22 12:45:00|11809.97|11809.97|11816.9|11816.9|11816.9|11816.9|11808.67|11808.67|0
1671713400000|2022-12-22 12:50:00|11814.89|11814.89|11825.1|11825.1|11825.1|11825.1|11809.84|11809.84|0
1671713700000|2022-12-22 12:55:00|11824.68|11824.68|11827.95|11827.95|11829.97|11829.97|11824.06|11824.06|0
1671714000000|2022-12-22 13:00:00|11831.98|11831.98|11823.33|11823.33|11835.38|11835.38|11823.24|11823.24|0
1671714300000|2022-12-22 13:05:00|11823.95|11823.95|11830.23|11830.23|11830.23|11830.23|11823.74|11823.74|0
1671714600000|2022-12-22 13:10:00|11830.86|11830.86|11829.89|11829.89|11840.54|11840.54|11828.89|11828.89|0
1671714900000|2022-12-22 13:15:00|11827.88|11827.88|11829.32|11829.32|11829.89|11829.89|11824.67|11824.67|0
1671715200000|2022-12-22 13:20:00|11831.34|11831.34|11821.47|11821.47|11832.17|11832.17|11821.47|11821.47|0
1671715500000|2022-12-22 13:25:00|11820.73|11820.73|11819.14|11819.14|11825.67|11825.67|11816.71|11816.71|0
1671715800000|2022-12-22 13:30:00|11820.45|11820.45|11798.22|11798.22|11831.83|11831.83|11794.19|11794.19|0
1671716100000|2022-12-22 13:35:00|11796.2|11796.2|11792.65|11792.65|11797.7|11797.7|11782.46|11782.46|0
1671716400000|2022-12-22 13:40:00|11793.14|11793.14|11779.37|11779.37|11805|11805|11779.37|11779.37|0
1671716700000|2022-12-22 13:45:00|11779.78|11779.78|11767.16|11767.16|11783.81|11783.81|11767.16|11767.16|0
1671717000000|2022-12-22 13:50:00|11767.66|11767.66|11761.67|11761.67|11767.66|11767.66|11760.14|11760.14|0
1671717300000|2022-12-22 13:55:00|11759.65|11759.65|11765.73|11765.73|11765.73|11765.73|11758.42|11758.42|0
1671717600000|2022-12-22 14:00:00|11763.71|11763.71|11762.55|11762.55|11764.57|11764.57|11759.86|11759.86|0
1671717900000|2022-12-22 14:05:00|11763.86|11763.86|11769.63|11769.63|11769.63|11769.63|11762.47|11762.47|0
1671718200000|2022-12-22 14:10:00|11769|11769|11770.09|11770.09|11770.09|11770.09|11765.22|11765.22|0
1671718500000|2022-12-22 14:15:00|11769.46|11769.46|11750.83|11750.83|11769.46|11769.46|11750.83|11750.83|0
1671718800000|2022-12-22 14:20:00|11748.81|11748.81|11755.33|11755.33|11755.33|11755.33|11748.81|11748.81|0
1671719100000|2022-12-22 14:25:00|11753.31|11753.31|11744.25|11744.25|11753.31|11753.31|11734.44|11734.44|0
1671719400000|2022-12-22 14:30:00|11746.26|11746.26|11711.75|11711.75|11746.26|11746.26|11711.75|11711.75|0
1671719700000|2022-12-22 14:35:00|11710.45|11710.45|11689.82|11689.82|11710.45|11710.45|11687.81|11687.81|0
1671720000000|2022-12-22 14:40:00|11691.13|11691.13|11688.06|11688.06|11694.1|11694.1|11687.63|11687.63|0
1671720300000|2022-12-22 14:45:00|11686.05|11686.05|11676.23|11676.23|11686.05|11686.05|11675.68|11675.68|0
1671720600000|2022-12-22 14:50:00|11672.31|11672.31|11682.92|11682.92|11688.67|11688.67|11670.38|11670.38|0
1671720900000|2022-12-22 14:55:00|11681.04|11681.04|11681.83|11681.83|11681.83|11681.83|11678.48|11678.48|0
1671721200000|2022-12-22 15:00:00|11681|11681|11672.51|11672.51|11682.3|11682.3|11661.17|11661.17|0
1671721500000|2022-12-22 15:05:00|11670.5|11670.5|11649.69|11649.69|11670.5|11670.5|11646.37|11646.37|0
1671721800000|2022-12-22 15:10:00|11650.31|11650.31|11637.69|11637.69|11650.31|11650.31|11637.69|11637.69|0
1671722100000|2022-12-22 15:15:00|11635.67|11635.67|11658.75|11658.75|11658.75|11658.75|11631.57|11631.57|0
1671722400000|2022-12-22 15:20:00|11659.17|11659.17|11654.36|11654.36|11661.23|11661.23|11649.23|11649.23|0
1671722700000|2022-12-22 15:25:00|11656.37|11656.37|11648.01|11648.01|11659.69|11659.69|11647.61|11647.61|0
1671723000000|2022-12-22 15:30:00|11646|11646|11642.16|11642.16|11646|11646|11626.95|11626.95|0
1671723300000|2022-12-22 15:35:00|11642.79|11642.79|11642.87|11642.87|11642.87|11642.87|11632.88|11632.88|0
1671723600000|2022-12-22 15:40:00|11642.38|11642.38|11645.1|11645.1|11654.57|11654.57|11641.97|11641.97|0
1671723900000|2022-12-22 15:45:00|11643.09|11643.09|11645.39|11645.39|11645.39|11645.39|11631.73|11631.73|0
1671724200000|2022-12-22 15:50:00|11641.36|11641.36|11635.59|11635.59|11641.36|11641.36|11635.59|11635.59|0
1671724500000|2022-12-22 15:55:00|11633.58|11633.58|11633.7|11633.7|11640.98|11640.98|11630.97|11630.97|0
1671724800000|2022-12-22 16:00:00|11637.73|11637.73|11632.72|11632.72|11637.73|11637.73|11630.46|11630.46|0
1671725100000|2022-12-22 16:05:00|11630.71|11630.71|11635.79|11635.79|11636.53|11636.53|11629.4|11629.4|0
1671725400000|2022-12-22 16:10:00|11634.96|11634.96|11624.38|11624.38|11634.96|11634.96|11622.36|11622.36|0
1671725700000|2022-12-22 16:15:00|11626.39|11626.39|11628.32|11628.32|11633.66|11633.66|11626.39|11626.39|0
1671726000000|2022-12-22 16:20:00|11628.73|11628.73|11632.86|11632.86|11637.52|11637.52|11626.3|11626.3|0
1671726300000|2022-12-22 16:25:00|11631.56|11631.56|11628.45|11628.45|11633.16|11633.16|11621.81|11621.81|0
1671783300000|2022-12-23 08:15:00|11652.67|11652.67|11643.31|11643.31|11652.67|11652.67|11631.86|11631.86|0
1671783600000|2022-12-23 08:20:00|11648.98|11648.98|11648.98|11648.98|11648.98|11648.98|11648.98|11648.98|0
1671783900000|2022-12-23 08:25:00|11669.11|11669.11|11671.62|11671.62|11671.62|11671.62|11669.11|11669.11|0
1671784200000|2022-12-23 08:30:00|11679.67|11679.67|11661.6|11661.6|11679.67|11679.67|11661.6|11661.6|0
1671784500000|2022-12-23 08:35:00|11666.82|11666.82|11699.91|11699.91|11699.91|11699.91|11666.82|11666.82|0
1671784800000|2022-12-23 08:40:00|11701.93|11701.93|11714.56|11714.56|11714.56|11714.56|11699.91|11699.91|0
1671785100000|2022-12-23 08:45:00|11706.51|11706.51|11716.62|11716.62|11716.73|11716.73|11703.95|11703.95|0
1671785400000|2022-12-23 08:50:00|11718.64|11718.64|11715.32|11715.32|11720.52|11720.52|11713.31|11713.31|0
1671785700000|2022-12-23 08:55:00|11712.71|11712.71|11717.78|11717.78|11718.81|11718.81|11710.76|11710.76|0
1671786000000|2022-12-23 09:00:00|11713.75|11713.75|11713.12|11713.12|11717.78|11717.78|11711.74|11711.74|0
1671786300000|2022-12-23 09:05:00|11710.51|11710.51|11727.7|11727.7|11727.7|11727.7|11710.51|11710.51|0
1671786600000|2022-12-23 09:10:00|11731.15|11731.15|11719.14|11719.14|11731.15|11731.15|11719.14|11719.14|0
1671786900000|2022-12-23 09:15:00|11717.12|11717.12|11728.47|11728.47|11733.23|11733.23|11717.12|11717.12|0
1671787200000|2022-12-23 09:20:00|11728.97|11728.97|11712.83|11712.83|11730.27|11730.27|11712.83|11712.83|0
1671787500000|2022-12-23 09:25:00|11716.86|11716.86|11716.86|11716.86|11718.87|11718.87|11716.86|11716.86|0
1671787800000|2022-12-23 09:30:00|11714.84|11714.84|11724.12|11724.12|11724.12|11724.12|11714.84|11714.84|0
1671788100000|2022-12-23 09:35:00|11722.82|11722.82|11717.45|11717.45|11724.12|11724.12|11707.39|11707.39|0
1671788400000|2022-12-23 09:40:00|11719.47|11719.47|11728.1|11728.1|11729.4|11729.4|11719.47|11719.47|0
1671788700000|2022-12-23 09:45:00|11729.4|11729.4|11739.66|11739.66|11739.66|11739.66|11715.31|11715.31|0
1671789000000|2022-12-23 09:50:00|11740.91|11740.91|11758.71|11758.71|11758.71|11758.71|11737.11|11737.11|0
1671789300000|2022-12-23 09:55:00|11762.73|11762.73|11776.71|11776.71|11776.71|11776.71|11762.73|11762.73|0
1671789600000|2022-12-23 10:00:00|11778.73|11778.73|11779.32|11779.32|11782.82|11782.82|11770.85|11770.85|0
1671789900000|2022-12-23 10:05:00|11783.34|11783.34|11797.1|11797.1|11797.1|11797.1|11780.55|11780.55|0
1671790200000|2022-12-23 10:10:00|11798.09|11798.09|11795.84|11795.84|11798.09|11798.09|11795.84|11795.84|0
1671790500000|2022-12-23 10:15:00|11797.86|11797.86|11797.47|11797.47|11800|11800|11794.83|11794.83|0
1671790800000|2022-12-23 10:20:00|11796.84|11796.84|11798.86|11798.86|11804.9|11804.9|11796.84|11796.84|0
1671791100000|2022-12-23 10:25:00|11800.11|11800.11|11812.13|11812.13|11812.13|11812.13|11798.41|11798.41|0
1671791400000|2022-12-23 10:30:00|11813.44|11813.44|11809.58|11809.58|11819.48|11819.48|11809.58|11809.58|0
1671791700000|2022-12-23 10:35:00|11808.28|11808.28|11804.82|11804.82|11808.28|11808.28|11804.82|11804.82|0
1671792000000|2022-12-23 10:40:00|11805.45|11805.45|11796.51|11796.51|11805.45|11805.45|11796.51|11796.51|0
1671792300000|2022-12-23 10:45:00|11792.48|11792.48|11791.23|11791.23|11792.48|11792.48|11791.23|11791.23|0
1671792600000|2022-12-23 10:50:00|11792.03|11792.03|11790.9|11790.9|11794.81|11794.81|11790.79|11790.79|0
1671792900000|2022-12-23 10:55:00|11789.67|11789.67|11790.79|11790.79|11790.79|11790.79|11787.87|11787.87|0
1671793200000|2022-12-23 11:00:00|11790.17|11790.17|11785.15|11785.15|11790.17|11790.17|11771.93|11771.93|0
1671793500000|2022-12-23 11:05:00|11787.17|11787.17|11778.37|11778.37|11789.18|11789.18|11778.37|11778.37|0
1671793800000|2022-12-23 11:10:00|11775.76|11775.76|11768.2|11768.2|11775.76|11775.76|11766.19|11766.19|0
1671794100000|2022-12-23 11:15:00|11764.28|11764.28|11757.85|11757.85|11768.87|11768.87|11757.85|11757.85|0
1671794400000|2022-12-23 11:20:00|11759.73|11759.73|11762.22|11762.22|11762.22|11762.22|11757.72|11757.72|0
1671794700000|2022-12-23 11:25:00|11760.91|11760.91|11746.34|11746.34|11760.91|11760.91|11746.34|11746.34|0
1671795000000|2022-12-23 11:30:00|11742.31|11742.31|11731.05|11731.05|11742.31|11742.31|11730.42|11730.42|0
1671795300000|2022-12-23 11:35:00|11729.03|11729.03|11738.39|11738.39|11738.39|11738.39|11724.41|11724.41|0
1671795600000|2022-12-23 11:40:00|11738.89|11738.89|11726.81|11726.81|11738.89|11738.89|11726.81|11726.81|0
1671795900000|2022-12-23 11:45:00|11727.43|11727.43|11736.79|11736.79|11736.79|11736.79|11726.84|11726.84|0
1671796200000|2022-12-23 11:50:00|11737.42|11737.42|11726.29|11726.29|11739.14|11739.14|11726.29|11726.29|0
1671796500000|2022-12-23 11:55:00|11725.66|11725.66|11728.3|11728.3|11728.3|11728.3|11724.28|11724.28|0
1671796800000|2022-12-23 12:00:00|11730.32|11730.32|11731.11|11731.11|11731.74|11731.74|11722.56|11722.56|0
1671797100000|2022-12-23 12:05:00|11727.08|11727.08|11719.79|11719.79|11727.08|11727.08|11715.76|11715.76|0
1671797400000|2022-12-23 12:10:00|11720.41|11720.41|11721.61|11721.61|11725.64|11725.64|11720.41|11720.41|0
1671797700000|2022-12-23 12:15:00|11723.62|11723.62|11725.88|11725.88|11729.66|11729.66|11723.62|11723.62|0
1671798000000|2022-12-23 12:20:00|11729.52|11729.52|11727.28|11727.28|11731.54|11731.54|11721.24|11721.24|0
1671798300000|2022-12-23 12:25:00|11725.26|11725.26|11734.11|11734.11|11734.11|11734.11|11719.55|11719.55|0
1672215300000|2022-12-28 08:15:00|11816.43|11816.43|11819.79|11819.79|11834.43|11834.43|11808.37|11808.37|0
1672215600000|2022-12-28 08:20:00|11817.78|11817.78|11803.8|11803.8|11823|11823|11797.76|11797.76|0
1672215900000|2022-12-28 08:25:00|11805.1|11805.1|11787.41|11787.41|11805.1|11805.1|11786.17|11786.17|0
1672216200000|2022-12-28 08:30:00|11793.45|11793.45|11803.43|11803.43|11804.73|11804.73|11779.16|11779.16|0
1672216500000|2022-12-28 08:35:00|11802.8|11802.8|11810.67|11810.67|11814.7|11814.7|11802.8|11802.8|0
1672216800000|2022-12-28 08:40:00|11816.71|11816.71|11817.26|11817.26|11818.01|11818.01|11802.22|11802.22|0
1672217100000|2022-12-28 08:45:00|11814.65|11814.65|11802.31|11802.31|11814.65|11814.65|11802.31|11802.31|0
1672217400000|2022-12-28 08:50:00|11800.3|11800.3|11794.77|11794.77|11805.94|11805.94|11790.45|11790.45|0
1672217700000|2022-12-28 08:55:00|11792.89|11792.89|11793.98|11793.98|11801.43|11801.43|11791.5|11791.5|0
1672218000000|2022-12-28 09:00:00|11789.96|11789.96|11786.31|11786.31|11790.95|11790.95|11782.28|11782.28|0
1672218300000|2022-12-28 09:05:00|11787.61|11787.61|11789.28|11789.28|11797.22|11797.22|11786.34|11786.34|0
1672218600000|2022-12-28 09:10:00|11783.24|11783.24|11775.76|11775.76|11783.24|11783.24|11774.45|11774.45|0
1672218900000|2022-12-28 09:15:00|11776.97|11776.97|11786.58|11786.58|11791.21|11791.21|11776.97|11776.97|0
1672219200000|2022-12-28 09:20:00|11787.8|11787.8|11772.4|11772.4|11787.8|11787.8|11772.4|11772.4|0
1672219500000|2022-12-28 09:25:00|11771.09|11771.09|11764.45|11764.45|11775.12|11775.12|11764.03|11764.03|0
1672219800000|2022-12-28 09:30:00|11766.46|11766.46|11767.47|11767.47|11769.49|11769.49|11766.46|11766.46|0
1672220100000|2022-12-28 09:35:00|11771.5|11771.5|11768.98|11768.98|11771.5|11771.5|11765.54|11765.54|0
1672220400000|2022-12-28 09:40:00|11764.96|11764.96|11763.5|11763.5|11764.96|11764.96|11760.89|11760.89|0
1672220700000|2022-12-28 09:45:00|11761.48|11761.48|11766.81|11766.81|11767.52|11767.52|11758.87|11758.87|0
1672221000000|2022-12-28 09:50:00|11764.8|11764.8|11766.5|11766.5|11766.5|11766.5|11762.79|11762.79|0
1672221300000|2022-12-28 09:55:00|11766.08|11766.08|11780.6|11780.6|11783.41|11783.41|11766.08|11766.08|0
1672221600000|2022-12-28 10:00:00|11781.41|11781.41|11782.12|11782.12|11782.12|11782.12|11780.1|11780.1|0
1672221900000|2022-12-28 10:05:00|11782.61|11782.61|11779.08|11779.08|11783.1|11783.1|11779.08|11779.08|0
1672222200000|2022-12-28 10:10:00|11780.38|11780.38|11772.33|11772.33|11780.38|11780.38|11772.33|11772.33|0
1672222500000|2022-12-28 10:15:00|11766.29|11766.29|11773.47|11773.47|11774.28|11774.28|11764.98|11764.98|0
1672222800000|2022-12-28 10:20:00|11776.08|11776.08|11787.07|11787.07|11787.31|11787.31|11774.15|11774.15|0
1672223100000|2022-12-28 10:25:00|11785.59|11785.59|11788.52|11788.52|11788.52|11788.52|11781.88|11781.88|0
1672223400000|2022-12-28 10:30:00|11786.51|11786.51|11795.25|11795.25|11795.75|11795.75|11785.68|11785.68|0
1672223700000|2022-12-28 10:35:00|11787.2|11787.2|11797.25|11797.25|11797.89|11797.89|11784.59|11784.59|0
1672224000000|2022-12-28 10:40:00|11795.24|11795.24|11802.28|11802.28|11802.28|11802.28|11794.11|11794.11|0
1672224300000|2022-12-28 10:45:00|11806.19|11806.19|11811.53|11811.53|11811.53|11811.53|11806.19|11806.19|0
1672224600000|2022-12-28 10:50:00|11812.51|11812.51|11810.28|11810.28|11813.82|11813.82|11809.79|11809.79|0
1672224900000|2022-12-28 10:55:00|11811.54|11811.54|11814.26|11814.26|11814.26|11814.26|11810.23|11810.23|0
1672225200000|2022-12-28 11:00:00|11812.95|11812.95|11819.22|11819.22|11819.22|11819.22|11809.33|11809.33|0
1672225500000|2022-12-28 11:05:00|11817.21|11817.21|11817.21|11817.21|11818.2|11818.2|11817.21|11817.21|0
1672225800000|2022-12-28 11:10:00|11815.19|11815.19|11817.2|11817.2|11817.2|11817.2|11813.93|11813.93|0
1672226100000|2022-12-28 11:15:00|11818.43|11818.43|11806.49|11806.49|11818.43|11818.43|11806.49|11806.49|0
1672226400000|2022-12-28 11:20:00|11804.48|11804.48|11809.94|11809.94|11809.94|11809.94|11804.06|11804.06|0
1672226700000|2022-12-28 11:25:00|11811.25|11811.25|11809.94|11809.94|11811.25|11811.25|11809.94|11809.94|0
1672227000000|2022-12-28 11:30:00|11810.19|11810.19|11815.94|11815.94|11817.95|11817.95|11810.19|11810.19|0
1672227300000|2022-12-28 11:35:00|11817.95|11817.95|11820.59|11820.59|11822.6|11822.6|11817.95|11817.95|0
1672227600000|2022-12-28 11:40:00|11822.6|11822.6|11820.1|11820.1|11822.6|11822.6|11820.1|11820.1|0
1672227900000|2022-12-28 11:45:00|11826.14|11826.14|11826.14|11826.14|11828.15|11828.15|11826.14|11826.14|0
1672228200000|2022-12-28 11:50:00|11824.12|11824.12|11831.02|11831.02|11831.02|11831.02|11824.12|11824.12|0
1672228500000|2022-12-28 11:55:00|11829.01|11829.01|11831.02|11831.02|11831.02|11831.02|11829.01|11829.01|0
1672228800000|2022-12-28 12:00:00|11829.72|11829.72|11838.21|11838.21|11838.21|11838.21|11829.72|11829.72|0
1672229100000|2022-12-28 12:05:00|11839.19|11839.19|11848.12|11848.12|11849.43|11849.43|11839.19|11839.19|0
1672229400000|2022-12-28 12:10:00|11847.49|11847.49|11846.19|11846.19|11847.49|11847.49|11838.13|11838.13|0
1672230000000|2022-12-28 12:20:00|11848.2|11848.2|11851.15|11851.15|11851.15|11851.15|11847.71|11847.71|0
1672230300000|2022-12-28 12:25:00|11853.16|11853.16|11855.18|11855.18|11855.18|11855.18|11853.16|11853.16|0
1672230600000|2022-12-28 12:30:00|11855.8|11855.8|11847.66|11847.66|11855.8|11855.8|11843.63|11843.63|0
1672230900000|2022-12-28 12:35:00|11845.05|11845.05|11841.02|11841.02|11845.05|11845.05|11841.02|11841.02|0
1672231200000|2022-12-28 12:40:00|11840.77|11840.77|11834.09|11834.09|11840.77|11840.77|11834.09|11834.09|0
1672231800000|2022-12-28 12:50:00|11831.58|11831.58|11829.11|11829.11|11837.45|11837.45|11829.11|11829.11|0
1672232100000|2022-12-28 12:55:00|11837.16|11837.16|11831.75|11831.75|11837.16|11837.16|11831.12|11831.12|0
1672232400000|2022-12-28 13:00:00|11833.05|11833.05|11834.57|11834.57|11834.57|11834.57|11832.56|11832.56|0
1672232700000|2022-12-28 13:05:00|11830.55|11830.55|11824.59|11824.59|11830.55|11830.55|11824.59|11824.59|0
1672233000000|2022-12-28 13:10:00|11823.96|11823.96|11814.23|11814.23|11823.96|11823.96|11814.23|11814.23|0
1672233300000|2022-12-28 13:15:00|11808.19|11808.19|11814.15|11814.15|11814.78|11814.78|11808.19|11808.19|0
1672233600000|2022-12-28 13:20:00|11812.14|11812.14|11815.68|11815.68|11815.68|11815.68|11812.14|11812.14|0
1672233900000|2022-12-28 13:25:00|11815.93|11815.93|11817.64|11817.64|11817.64|11817.64|11815.93|11815.93|0
1672234200000|2022-12-28 13:30:00|11815.63|11815.63|11809.64|11809.64|11815.63|11815.63|11809.64|11809.64|0
1672234500000|2022-12-28 13:35:00|11807.63|11807.63|11806.09|11806.09|11811.29|11811.29|11806.09|11806.09|0
1672234800000|2022-12-28 13:40:00|11804.08|11804.08|11805.09|11805.09|11805.33|11805.33|11804.08|11804.08|0
1672235100000|2022-12-28 13:45:00|11807.1|11807.1|11817.01|11817.01|11817.01|11817.01|11807.1|11807.1|0
1672235400000|2022-12-28 13:50:00|11816.21|11816.21|11821.08|11821.08|11821.08|11821.08|11815.44|11815.44|0
1672235700000|2022-12-28 13:55:00|11822.96|11822.96|11821.71|11821.71|11822.96|11822.96|11819.69|11819.69|0
1672236000000|2022-12-28 14:00:00|11819.69|11819.69|11810.91|11810.91|11820.11|11820.11|11808.9|11808.9|0
1672236300000|2022-12-28 14:05:00|11813.52|11813.52|11816.4|11816.4|11818.8|11818.8|11813.52|11813.52|0
1672236600000|2022-12-28 14:10:00|11815.77|11815.77|11814.64|11814.64|11817.78|11817.78|11812.44|11812.44|0
1672236900000|2022-12-28 14:15:00|11815.04|11815.04|11811.87|11811.87|11815.04|11815.04|11809|11809|0
1672237200000|2022-12-28 14:20:00|11813.88|11813.88|11813.88|11813.88|11813.88|11813.88|11813.88|11813.88|0
1672237500000|2022-12-28 14:25:00|11809.86|11809.86|11808.6|11808.6|11812.52|11812.52|11799.24|11799.24|0
1672237800000|2022-12-28 14:30:00|11808.19|11808.19|11842.89|11842.89|11842.89|11842.89|11808.19|11808.19|0
1672238100000|2022-12-28 14:35:00|11844.9|11844.9|11842.59|11842.59|11851.89|11851.89|11835.35|11835.35|0
1672238400000|2022-12-28 14:40:00|11841.33|11841.33|11846.76|11846.76|11846.76|11846.76|11831.98|11831.98|0
1672238700000|2022-12-28 14:45:00|11845.46|11845.46|11839.89|11839.89|11846.06|11846.06|11839.89|11839.89|0
1672239000000|2022-12-28 14:50:00|11837.88|11837.88|11812.42|11812.42|11837.88|11837.88|11810.41|11810.41|0
1672239300000|2022-12-28 14:55:00|11814.44|11814.44|11818.67|11818.67|11818.67|11818.67|11813.81|11813.81|0
1672239600000|2022-12-28 15:00:00|11817.86|11817.86|11810.85|11810.85|11821.8|11821.8|11802.39|11802.39|0
1672239900000|2022-12-28 15:05:00|11810.45|11810.45|11797.29|11797.29|11810.45|11810.45|11793.97|11793.97|0
1672240200000|2022-12-28 15:10:00|11798.12|11798.12|11811.43|11811.43|11811.43|11811.43|11794.18|11794.18|0
1672240500000|2022-12-28 15:15:00|11815.45|11815.45|11821.87|11821.87|11834.21|11834.21|11815.45|11815.45|0
1672240800000|2022-12-28 15:20:00|11825.9|11825.9|11821.45|11821.45|11829.22|11829.22|11821.45|11821.45|0
1672241100000|2022-12-28 15:25:00|11820.64|11820.64|11795.02|11795.02|11820.64|11820.64|11794.77|11794.77|0
1672241400000|2022-12-28 15:30:00|11793.01|11793.01|11809.92|11809.92|11810.22|11810.22|11793.01|11793.01|0
1672241700000|2022-12-28 15:35:00|11807.91|11807.91|11790.04|11790.04|11807.91|11807.91|11789.37|11789.37|0
1672242000000|2022-12-28 15:40:00|11788.03|11788.03|11787.84|11787.84|11799.16|11799.16|11787.21|11787.21|0
1672242300000|2022-12-28 15:45:00|11785.83|11785.83|11785.94|11785.94|11795.06|11795.06|11785.2|11785.2|0
1672242600000|2022-12-28 15:50:00|11786.75|11786.75|11781.7|11781.7|11786.75|11786.75|11778.43|11778.43|0
1672242900000|2022-12-28 15:55:00|11783.01|11783.01|11781.61|11781.61|11786.32|11786.32|11778.64|11778.64|0
1672243200000|2022-12-28 16:00:00|11782.92|11782.92|11784.05|11784.05|11786.24|11786.24|11778.97|11778.97|0
1672243500000|2022-12-28 16:05:00|11782.75|11782.75|11773.81|11773.81|11782.75|11782.75|11768.06|11768.06|0
1672243800000|2022-12-28 16:10:00|11769.78|11769.78|11773.83|11773.83|11779.08|11779.08|11767.77|11767.77|0
1672244100000|2022-12-28 16:15:00|11775.09|11775.09|11770.38|11770.38|11775.49|11775.49|11766.89|11766.89|0
1672244400000|2022-12-28 16:20:00|11769.55|11769.55|11772.39|11772.39|11774.27|11774.27|11768.65|11768.65|0
1672244700000|2022-12-28 16:25:00|11770.38|11770.38|11762.9|11762.9|11774.84|11774.84|11762.49|11762.49|0
1672301700000|2022-12-29 08:15:00|11723.14|11723.14|11704.65|11704.65|11723.14|11723.14|11703.06|11703.06|0
1672302000000|2022-12-29 08:20:00|11700.74|11700.74|11686.01|11686.01|11700.74|11700.74|11686.01|11686.01|0
1672302300000|2022-12-29 08:25:00|11678.18|11678.18|11677.01|11677.01|11678.26|11678.26|11662.37|11662.37|0
1672302600000|2022-12-29 08:30:00|11678.24|11678.24|11663.92|11663.92|11678.49|11678.49|11656.09|11656.09|0
1672302900000|2022-12-29 08:35:00|11662.61|11662.61|11660.37|11660.37|11663.92|11663.92|11659.06|11659.06|0
1672303200000|2022-12-29 08:40:00|11662.45|11662.45|11670.32|11670.32|11670.32|11670.32|11659.66|11659.66|0
1672303500000|2022-12-29 08:45:00|11674.72|11674.72|11682.9|11682.9|11682.9|11682.9|11672.84|11672.84|0
1672303800000|2022-12-29 08:50:00|11686.93|11686.93|11696.84|11696.84|11702.77|11702.77|11686.93|11686.93|0
1672304100000|2022-12-29 08:55:00|11692.92|11692.92|11696.45|11696.45|11703.08|11703.08|11692.92|11692.92|0
1672304400000|2022-12-29 09:00:00|11697.68|11697.68|11699.86|11699.86|11699.86|11699.86|11692.58|11692.58|0
1672304700000|2022-12-29 09:05:00|11700.69|11700.69|11703.14|11703.14|11703.14|11703.14|11700.69|11700.69|0
1672305000000|2022-12-29 09:10:00|11699.11|11699.11|11713.53|11713.53|11714.93|11714.93|11699.11|11699.11|0
1672305300000|2022-12-29 09:15:00|11709.62|11709.62|11723.57|11723.57|11726.18|11726.18|11709.62|11709.62|0
1672305600000|2022-12-29 09:20:00|11724.4|11724.4|11729.03|11729.03|11729.03|11729.03|11722.39|11722.39|0
1672305900000|2022-12-29 09:25:00|11733.05|11733.05|11739.41|11739.41|11744.41|11744.41|11733.05|11733.05|0
1672306200000|2022-12-29 09:30:00|11738.11|11738.11|11745.01|11745.01|11745.01|11745.01|11736.85|11736.85|0
1672306500000|2022-12-29 09:35:00|11742.99|11742.99|11748.24|11748.24|11748.24|11748.24|11742.99|11742.99|0
1672306800000|2022-12-29 09:40:00|11748.86|11748.86|11748.15|11748.15|11754.08|11754.08|11748.15|11748.15|0
1672307100000|2022-12-29 09:45:00|11746.9|11746.9|11744.34|11744.34|11746.9|11746.9|11744.34|11744.34|0
1672307400000|2022-12-29 09:50:00|11746.35|11746.35|11742.16|11742.16|11752.15|11752.15|11742.16|11742.16|0
1672307700000|2022-12-29 09:55:00|11748.2|11748.2|11747.39|11747.39|11750.82|11750.82|11744.78|11744.78|0
1672308000000|2022-12-29 10:00:00|11746.08|11746.08|11749.4|11749.4|11750.03|11750.03|11743.49|11743.49|0
1672308300000|2022-12-29 10:05:00|11745.37|11745.37|11745.69|11745.69|11746.5|11746.5|11741.46|11741.46|0
1672308600000|2022-12-29 10:10:00|11744.45|11744.45|11742.9|11742.9|11744.45|11744.45|11740.89|11740.89|0
1672308900000|2022-12-29 10:15:00|11746.93|11746.93|11736.26|11736.26|11748.23|11748.23|11736.26|11736.26|0
1672309200000|2022-12-29 10:20:00|11734.25|11734.25|11737.22|11737.22|11738.99|11738.99|11732.95|11732.95|0
1672309500000|2022-12-29 10:25:00|11735.99|11735.99|11731.12|11731.12|11735.99|11735.99|11727.09|11727.09|0
1672309800000|2022-12-29 10:30:00|11733.13|11733.13|11729.66|11729.66|11733.13|11733.13|11722.39|11722.39|0
1672310100000|2022-12-29 10:35:00|11729.03|11729.03|11734.25|11734.25|11734.25|11734.25|11729.03|11729.03|0
1672310400000|2022-12-29 10:40:00|11736.26|11736.26|11739.86|11739.86|11739.86|11739.86|11736.26|11736.26|0
1672310700000|2022-12-29 10:45:00|11738.6|11738.6|11738.8|11738.8|11740.57|11740.57|11735.99|11735.99|0
1672311000000|2022-12-29 10:50:00|11732.76|11732.76|11726.85|11726.85|11732.76|11732.76|11725.55|11725.55|0
1672311300000|2022-12-29 10:55:00|11718.8|11718.8|11717.85|11717.85|11718.8|11718.8|11714.48|11714.48|0
1672311600000|2022-12-29 11:00:00|11721.87|11721.87|11713.88|11713.88|11721.87|11721.87|11713.52|11713.52|0
1672311900000|2022-12-29 11:05:00|11715.9|11715.9|11717.2|11717.2|11717.2|11717.2|11715.9|11715.9|0
1672312200000|2022-12-29 11:10:00|11715.19|11715.19|11717.27|11717.27|11717.27|11717.27|11715.19|11715.19|0
1672312500000|2022-12-29 11:15:00|11715.96|11715.96|11715.96|11715.96|11715.96|11715.96|11709.92|11709.92|0
1672312800000|2022-12-29 11:20:00|11714.66|11714.66|11705.47|11705.47|11714.66|11714.66|11700.85|11700.85|0
1672313100000|2022-12-29 11:25:00|11704.16|11704.16|11701.55|11701.55|11704.16|11704.16|11701.55|11701.55|0
1672313400000|2022-12-29 11:30:00|11697.53|11697.53|11707.39|11707.39|11707.39|11707.39|11695.51|11695.51|0
1672313700000|2022-12-29 11:35:00|11708.7|11708.7|11708.94|11708.94|11708.94|11708.94|11708.7|11708.7|0
1672314000000|2022-12-29 11:40:00|11704.92|11704.92|11699.89|11699.89|11704.92|11704.92|11699.89|11699.89|0
1672314300000|2022-12-29 11:45:00|11697.87|11697.87|11696.48|11696.48|11697.87|11697.87|11693.25|11693.25|0
1672314600000|2022-12-29 11:50:00|11695.85|11695.85|11695.85|11695.85|11695.85|11695.85|11695.85|11695.85|0
1672314900000|2022-12-29 11:55:00|11698.46|11698.46|11695.85|11695.85|11698.46|11698.46|11695.85|11695.85|0
1672315200000|2022-12-29 12:00:00|11696.27|11696.27|11690.43|11690.43|11696.27|11696.27|11688.21|11688.21|0
1672315500000|2022-12-29 12:05:00|11691.64|11691.64|11692.4|11692.4|11693.65|11693.65|11691.64|11691.64|0
1672315800000|2022-12-29 12:10:00|11690.39|11690.39|11691.69|11691.69|11691.69|11691.69|11690.39|11690.39|0
1672316100000|2022-12-29 12:15:00|11691.06|11691.06|11683.13|11683.13|11692.37|11692.37|11683.13|11683.13|0
1672316400000|2022-12-29 12:20:00|11679.11|11679.11|11681.53|11681.53|11681.53|11681.53|11679.11|11679.11|0
1672316700000|2022-12-29 12:25:00|11682.84|11682.84|11686.24|11686.24|11686.24|11686.24|11682.84|11682.84|0
1672317000000|2022-12-29 12:30:00|11683.63|11683.63|11686.95|11686.95|11686.95|11686.95|11680.91|11680.91|0
1672317300000|2022-12-29 12:35:00|11688.25|11688.25|11684.69|11684.69|11689.56|11689.56|11684.69|11684.69|0
1672317600000|2022-12-29 12:40:00|11685.43|11685.43|11686.64|11686.64|11687.06|11687.06|11685.04|11685.04|0
1672317900000|2022-12-29 12:45:00|11684.63|11684.63|11674.46|11674.46|11684.63|11684.63|11674.46|11674.46|0
1672318200000|2022-12-29 12:50:00|11672.45|11672.45|11682.27|11682.27|11682.27|11682.27|11669.13|11669.13|0
1672318500000|2022-12-29 12:55:00|11686.3|11686.3|11691.63|11691.63|11691.63|11691.63|11684.28|11684.28|0
1672318800000|2022-12-29 13:00:00|11691.88|11691.88|11696.86|11696.86|11696.86|11696.86|11691.88|11691.88|0
1672319100000|2022-12-29 13:05:00|11700.77|11700.77|11707.99|11707.99|11709.29|11709.29|11698.76|11698.76|0
1672319400000|2022-12-29 13:10:00|11710|11710|11711.31|11711.31|11712.01|11712.01|11707.99|11707.99|0
1672319700000|2022-12-29 13:15:00|11711.55|11711.55|11719.61|11719.61|11719.61|11719.61|11711.55|11711.55|0
1672320000000|2022-12-29 13:20:00|11715.58|11715.58|11722.22|11722.22|11722.22|11722.22|11712.97|11712.97|0
1672320300000|2022-12-29 13:25:00|11716.18|11716.18|11720.22|11720.22|11721.62|11721.62|11713.57|11713.57|0
1672320600000|2022-12-29 13:30:00|11724.14|11724.14|11720.06|11720.06|11726.7|11726.7|11720.06|11720.06|0
1672320900000|2022-12-29 13:35:00|11722.08|11722.08|11731.06|11731.06|11731.66|11731.66|11720.77|11720.77|0
1672321200000|2022-12-29 13:40:00|11733.07|11733.07|11738.02|11738.02|11738.02|11738.02|11731.22|11731.22|0
1672321500000|2022-12-29 13:45:00|11736.71|11736.71|11729.94|11729.94|11736.71|11736.71|11727.93|11727.93|0
1672321800000|2022-12-29 13:50:00|11723.9|11723.9|11727.37|11727.37|11732.58|11732.58|11723.9|11723.9|0
1672322100000|2022-12-29 13:55:00|11729.39|11729.39|11733.41|11733.41|11735.43|11735.43|11729.39|11729.39|0
1672322400000|2022-12-29 14:00:00|11732.11|11732.11|11736.62|11736.62|11738.64|11738.64|11732.11|11732.11|0
1672322700000|2022-12-29 14:05:00|11738.1|11738.1|11739.11|11739.11|11740.36|11740.36|11735.08|11735.08|0
1672323000000|2022-12-29 14:10:00|11741.12|11741.12|11744.42|11744.42|11747.16|11747.16|11741.12|11741.12|0
1672323300000|2022-12-29 14:15:00|11743.79|11743.79|11760.59|11760.59|11760.59|11760.59|11741.78|11741.78|0
1672323600000|2022-12-29 14:20:00|11759.96|11759.96|11754.39|11754.39|11759.96|11759.96|11754.03|11754.03|0
1672323900000|2022-12-29 14:25:00|11748.35|11748.35|11748.74|11748.74|11748.74|11748.74|11744.33|11744.33|0
1672324200000|2022-12-29 14:30:00|11744.71|11744.71|11748.33|11748.33|11750.75|11750.75|11734.35|11734.35|0
1672324500000|2022-12-29 14:35:00|11749.64|11749.64|11765.8|11765.8|11769.83|11769.83|11747.03|11747.03|0
1672324800000|2022-12-29 14:40:00|11768.31|11768.31|11777.49|11777.49|11779.51|11779.51|11768.31|11768.31|0
1672325100000|2022-12-29 14:45:00|11778.8|11778.8|11785.36|11785.36|11787.37|11787.37|11776.08|11776.08|0
1672325400000|2022-12-29 14:50:00|11787.37|11787.37|11785.8|11785.8|11797.42|11797.42|11783.68|11783.68|0
1672325700000|2022-12-29 14:55:00|11787.81|11787.81|11791.82|11791.82|11795.85|11795.85|11787.81|11787.81|0
1672326000000|2022-12-29 15:00:00|11794.43|11794.43|11776.72|11776.72|11798.63|11798.63|11776.72|11776.72|0
1672326300000|2022-12-29 15:05:00|11774.11|11774.11|11783.93|11783.93|11783.93|11783.93|11772.1|11772.1|0
1672326600000|2022-12-29 15:10:00|11781.91|11781.91|11790.79|11790.79|11790.79|11790.79|11777.89|11777.89|0
1672326900000|2022-12-29 15:15:00|11793.36|11793.36|11790.21|11790.21|11798.15|11798.15|11788.2|11788.2|0
1672327200000|2022-12-29 15:20:00|11792.22|11792.22|11775.95|11775.95|11792.22|11792.22|11772.17|11772.17|0
1672327500000|2022-12-29 15:25:00|11774.65|11774.65|11768.18|11768.18|11774.65|11774.65|11761.55|11761.55|0
1672327800000|2022-12-29 15:30:00|11770.2|11770.2|11779.47|11779.47|11785.22|11785.22|11770.2|11770.2|0
1672328100000|2022-12-29 15:35:00|11775.45|11775.45|11786.98|11786.98|11786.98|11786.98|11774.14|11774.14|0
1672328400000|2022-12-29 15:40:00|11784.37|11784.37|11773.83|11773.83|11784.37|11784.37|11771.82|11771.82|0
1672328700000|2022-12-29 15:45:00|11772.58|11772.58|11767.64|11767.64|11772.58|11772.58|11767.36|11767.36|0
1672329000000|2022-12-29 15:50:00|11769.65|11769.65|11772.1|11772.1|11778.3|11778.3|11769.65|11769.65|0
1672329300000|2022-12-29 15:55:00|11774.11|11774.11|11774.76|11774.76|11774.76|11774.76|11770.24|11770.24|0
1672329600000|2022-12-29 16:00:00|11776.07|11776.07|11764.58|11764.58|11776.07|11776.07|11764.11|11764.11|0
1672329900000|2022-12-29 16:05:00|11766.6|11766.6|11758.67|11758.67|11771.09|11771.09|11758.67|11758.67|0
1672330200000|2022-12-29 16:10:00|11760.68|11760.68|11774.78|11774.78|11777.39|11777.39|11758.67|11758.67|0
1672330500000|2022-12-29 16:15:00|11774.37|11774.37|11778.14|11778.14|11780.08|11780.08|11774.37|11774.37|0
1672330800000|2022-12-29 16:20:00|11780.16|11780.16|11783.86|11783.86|11789.14|11789.14|11778.85|11778.85|0
1672331100000|2022-12-29 16:25:00|11784.49|11784.49|11787.1|11787.1|11791.8|11791.8|11784.49|11784.49|0
1672388100000|2022-12-30 08:15:00|11804.35|11804.35|11819.54|11819.54|11821.56|11821.56|11804.35|11804.35|0
1672388400000|2022-12-30 08:20:00|11821.56|11821.56|11811.6|11811.6|11821.56|11821.56|11806.38|11806.38|0
1672388700000|2022-12-30 08:25:00|11815.63|11815.63|11825.47|11825.47|11825.47|11825.47|11815.63|11815.63|0
1672389000000|2022-12-30 08:30:00|11827.49|11827.49|11823.23|11823.23|11841.35|11841.35|11823.23|11823.23|0
1672389300000|2022-12-30 08:35:00|11824.53|11824.53|11832.67|11832.67|11842.73|11842.73|11824.53|11824.53|0
1672389600000|2022-12-30 08:40:00|11836.69|11836.69|11852.61|11852.61|11853.86|11853.86|11836.69|11836.69|0
1672389900000|2022-12-30 08:45:00|11851.98|11851.98|11851.27|11851.27|11860.52|11860.52|11851.27|11851.27|0
1672390200000|2022-12-30 08:50:00|11853.28|11853.28|11844.67|11844.67|11853.28|11853.28|11843.36|11843.36|0
1672390500000|2022-12-30 08:55:00|11842.65|11842.65|11820.12|11820.12|11842.65|11842.65|11817.61|11817.61|0
1672390800000|2022-12-30 09:00:00|11824.15|11824.15|11816.52|11816.52|11824.15|11824.15|11811.08|11811.08|0
1672391100000|2022-12-30 09:05:00|11817.15|11817.15|11814.54|11814.54|11817.15|11817.15|11814.54|11814.54|0
1672391400000|2022-12-30 09:10:00|11811.93|11811.93|11804.83|11804.83|11817.29|11817.29|11804.83|11804.83|0
1672391700000|2022-12-30 09:15:00|11807.33|11807.33|11805.13|11805.13|11809.34|11809.34|11802.21|11802.21|0
1672392000000|2022-12-30 09:20:00|11803.88|11803.88|11809.21|11809.21|11809.21|11809.21|11803.88|11803.88|0
1672392300000|2022-12-30 09:25:00|11805.3|11805.3|11798.03|11798.03|11806.6|11806.6|11798.03|11798.03|0
1672392600000|2022-12-30 09:30:00|11796.78|11796.78|11801.99|11801.99|11801.99|11801.99|11795.95|11795.95|0
1672392900000|2022-12-30 09:35:00|11801.36|11801.36|11803|11803|11803.97|11803.97|11800.39|11800.39|0
1672393200000|2022-12-30 09:40:00|11805.91|11805.91|11810.98|11810.98|11816.9|11816.9|11805.91|11805.91|0
1672393500000|2022-12-30 09:45:00|11810.35|11810.35|11804.26|11804.26|11810.35|11810.35|11804.26|11804.26|0
1672393800000|2022-12-30 09:50:00|11803.85|11803.85|11815.35|11815.35|11815.35|11815.35|11802.37|11802.37|0
1672394100000|2022-12-30 09:55:00|11814.05|11814.05|11823.41|11823.41|11823.41|11823.41|11814.05|11814.05|0
1672394400000|2022-12-30 10:00:00|11821.39|11821.39|11818.27|11818.27|11821.39|11821.39|11815.35|11815.35|0
1672394700000|2022-12-30 10:05:00|11817.65|11817.65|11818.95|11818.95|11818.95|11818.95|11817.65|11817.65|0
1672395000000|2022-12-30 10:10:00|11816.94|11816.94|11811.01|11811.01|11816.94|11816.94|11811.01|11811.01|0
1672395300000|2022-12-30 10:15:00|11808.4|11808.4|11809.46|11809.46|11817.65|11817.65|11808.4|11808.4|0
1672395600000|2022-12-30 10:20:00|11809.22|11809.22|11816.66|11816.66|11816.66|11816.66|11809.22|11809.22|0
1672395900000|2022-12-30 10:25:00|11819.27|11819.27|11820.57|11820.57|11820.57|11820.57|11818.56|11818.56|0
1672396200000|2022-12-30 10:30:00|11816.55|11816.55|11816.46|11816.46|11817.76|11817.76|11816.46|11816.46|0
1672396500000|2022-12-30 10:35:00|11815.15|11815.15|11817.71|11817.71|11817.71|11817.71|11815.15|11815.15|0
1672396800000|2022-12-30 10:40:00|11816.41|11816.41|11823.15|11823.15|11824.46|11824.46|11816.41|11816.41|0
1672397100000|2022-12-30 10:45:00|11823.65|11823.65|11818.18|11818.18|11824.14|11824.14|11817.55|11817.55|0
1672397400000|2022-12-30 10:50:00|11814.15|11814.15|11801.57|11801.57|11814.15|11814.15|11801.57|11801.57|0
1672397700000|2022-12-30 10:55:00|11800.36|11800.36|11794.04|11794.04|11800.36|11800.36|11794.04|11794.04|0
1672398000000|2022-12-30 11:00:00|11793.41|11793.41|11788.69|11788.69|11793.41|11793.41|11788.69|11788.69|0
1672398300000|2022-12-30 11:05:00|11776.61|11776.61|11780.56|11780.56|11780.56|11780.56|11775.78|11775.78|0
1672398600000|2022-12-30 11:10:00|11781.86|11781.86|11781.16|11781.16|11781.86|11781.86|11777.84|11777.84|0
1672398900000|2022-12-30 11:15:00|11781.65|11781.65|11783.91|11783.91|11786.52|11786.52|11781.65|11781.65|0
1672399200000|2022-12-30 11:20:00|11782.19|11782.19|11788.45|11788.45|11788.45|11788.45|11780.01|11780.01|0
1672399500000|2022-12-30 11:25:00|11788.86|11788.86|11784.51|11784.51|11789.28|11789.28|11781.66|11781.66|0
1672399800000|2022-12-30 11:30:00|11787.42|11787.42|11790.58|11790.58|11790.58|11790.58|11786.18|11786.18|0
1672400100000|2022-12-30 11:35:00|11782.53|11782.53|11778.02|11778.02|11785.14|11785.14|11776.49|11776.49|0
1672400400000|2022-12-30 11:40:00|11777.61|11777.61|11757.88|11757.88|11780.33|11780.33|11755.86|11755.86|0
1672400700000|2022-12-30 11:45:00|11757.48|11757.48|11755.68|11755.68|11757.56|11757.56|11755.55|11755.55|0
1672401000000|2022-12-30 11:50:00|11754.85|11754.85|11751.75|11751.75|11764.84|11764.84|11751.75|11751.75|0
1672401300000|2022-12-30 11:55:00|11753.06|11753.06|11747.3|11747.3|11753.46|11753.46|11747.3|11747.3|0
1672401600000|2022-12-30 12:00:00|11748.6|11748.6|11753.45|11753.45|11758.26|11758.26|11746.68|11746.68|0
1672401900000|2022-12-30 12:05:00|11755.46|11755.46|11752.91|11752.91|11755.46|11755.46|11752.91|11752.91|0
1672402200000|2022-12-30 12:10:00|11752.17|11752.17|11751.03|11751.03|11753.04|11753.04|11751.03|11751.03|0
1672402500000|2022-12-30 12:15:00|11750.29|11750.29|11743.11|11743.11|11750.29|11750.29|11738.11|11738.11|0
1672402800000|2022-12-30 12:20:00|11743.36|11743.36|11740.48|11740.48|11743.36|11743.36|11736.63|11736.63|0
1672403100000|2022-12-30 12:25:00|11736.45|11736.45|11735.99|11735.99|11743.56|11743.56|11730.75|11730.75|0
1672733700000|2023-01-03 08:15:00|11816.56|11816.56|11851.31|11851.31|11853.33|11853.33|11816.56|11816.56|0
1672734000000|2023-01-03 08:20:00|11855.34|11855.34|11855.95|11855.95|11871.23|11871.23|11845.88|11845.88|0
1672734300000|2023-01-03 08:25:00|11859.72|11859.72|11898.67|11898.67|11898.67|11898.67|11859.72|11859.72|0
1672734600000|2023-01-03 08:30:00|11901.23|11901.23|11896.8|11896.8|11911.3|11911.3|11890.46|11890.46|0
1672734900000|2023-01-03 08:35:00|11897.2|11897.2|11928.53|11928.53|11928.53|11928.53|11897.2|11897.2|0
1672735200000|2023-01-03 08:40:00|11924.09|11924.09|11923.34|11923.34|11925.35|11925.35|11905.22|11905.22|0
1672735500000|2023-01-03 08:45:00|11925.95|11925.95|11942.96|11942.96|11942.96|11942.96|11925.95|11925.95|0
1672735800000|2023-01-03 08:50:00|11944.98|11944.98|11950.79|11950.79|11958.14|11958.14|11944.98|11944.98|0
1672736100000|2023-01-03 08:55:00|11949.58|11949.58|11951.18|11951.18|11959.64|11959.64|11948.57|11948.57|0
1672736400000|2023-01-03 09:00:00|11950.69|11950.69|11953.38|11953.38|11967.55|11967.55|11950.69|11950.69|0
1672736700000|2023-01-03 09:05:00|11955.4|11955.4|11955.47|11955.47|11961.33|11961.33|11955.3|11955.3|0
1672737000000|2023-01-03 09:10:00|11957.49|11957.49|11960.4|11960.4|11966.65|11966.65|11957.49|11957.49|0
1672737300000|2023-01-03 09:15:00|11952.35|11952.35|11953.47|11953.47|11954.12|11954.12|11951.51|11951.51|0
1672737600000|2023-01-03 09:20:00|11957.5|11957.5|11975.39|11975.39|11982.87|11982.87|11956.23|11956.23|0
1672737900000|2023-01-03 09:25:00|11975.89|11975.89|11955.55|11955.55|11977.3|11977.3|11955.55|11955.55|0
1672738200000|2023-01-03 09:30:00|11954.74|11954.74|11972.37|11972.37|11972.37|11972.37|11954.74|11954.74|0
1672738500000|2023-01-03 09:35:00|11975.1|11975.1|11979.82|11979.82|11991.59|11991.59|11975.1|11975.1|0
1672738800000|2023-01-03 09:40:00|11977.21|11977.21|11978.59|11978.59|11982.62|11982.62|11969.94|11969.94|0
1672739100000|2023-01-03 09:45:00|11980.61|11980.61|11963.03|11963.03|11980.61|11980.61|11961.77|11961.77|0
1672739400000|2023-01-03 09:50:00|11969.07|11969.07|11959.29|11959.29|11971.68|11971.68|11959.29|11959.29|0
1672739700000|2023-01-03 09:55:00|11959.92|11959.92|11966.14|11966.14|11970.66|11970.66|11955.9|11955.9|0
1672740000000|2023-01-03 10:00:00|11966.39|11966.39|11962.19|11962.19|11966.39|11966.39|11954.14|11954.14|0
1672740300000|2023-01-03 10:05:00|11963.44|11963.44|11946.06|11946.06|11964.07|11964.07|11946.06|11946.06|0
1672740600000|2023-01-03 10:10:00|11944.05|11944.05|11943.58|11943.58|11946.77|11946.77|11942.75|11942.75|0
1672740900000|2023-01-03 10:15:00|11944.88|11944.88|11920.51|11920.51|11946.12|11946.12|11920.51|11920.51|0
1672741200000|2023-01-03 10:20:00|11918.49|11918.49|11898.15|11898.15|11918.49|11918.49|11898.15|11898.15|0
1672741500000|2023-01-03 10:25:00|11900.76|11900.76|11906.12|11906.12|11908.13|11908.13|11899.45|11899.45|0
1672741800000|2023-01-03 10:30:00|11902.2|11902.2|11887.85|11887.85|11904.22|11904.22|11881.92|11881.92|0
1672742100000|2023-01-03 10:35:00|11883.82|11883.82|11884.52|11884.52|11884.52|11884.52|11878.48|11878.48|0
1672742400000|2023-01-03 10:40:00|11882.51|11882.51|11878.48|11878.48|11882.51|11882.51|11878.48|11878.48|0
1672742700000|2023-01-03 10:45:00|11874.45|11874.45|11869.65|11869.65|11874.45|11874.45|11867.92|11867.92|0
1672743000000|2023-01-03 10:50:00|11870.27|11870.27|11875.71|11875.71|11875.71|11875.71|11867.06|11867.06|0
1672743300000|2023-01-03 10:55:00|11877.01|11877.01|11893.27|11893.27|11895.28|11895.28|11877.01|11877.01|0
1672743600000|2023-01-03 11:00:00|11891.25|11891.25|11879.92|11879.92|11891.25|11891.25|11879.92|11879.92|0
1672743900000|2023-01-03 11:05:00|11876|11876|11861.36|11861.36|11878.02|11878.02|11861.36|11861.36|0
1672744200000|2023-01-03 11:10:00|11860.06|11860.06|11851.27|11851.27|11860.06|11860.06|11845.23|11845.23|0
1672744500000|2023-01-03 11:15:00|11849.25|11849.25|11854.46|11854.46|11856.6|11856.6|11843.21|11843.21|0
1672744800000|2023-01-03 11:20:00|11853.15|11853.15|11849.88|11849.88|11853.15|11853.15|11845.85|11845.85|0
1672745100000|2023-01-03 11:25:00|11851.89|11851.89|11858.53|11858.53|11858.53|11858.53|11847.87|11847.87|0
1672745400000|2023-01-03 11:30:00|11859.84|11859.84|11859.92|11859.92|11868.6|11868.6|11855.92|11855.92|0
1672745700000|2023-01-03 11:35:00|11863.94|11863.94|11856.71|11856.71|11863.94|11863.94|11854.46|11854.46|0
1672746000000|2023-01-03 11:40:00|11858.72|11858.72|11833.97|11833.97|11866.25|11866.25|11833.97|11833.97|0
1672746300000|2023-01-03 11:45:00|11827.93|11827.93|11817.61|11817.61|11840.5|11840.5|11813.69|11813.69|0
1672746600000|2023-01-03 11:50:00|11818.91|11818.91|11826.93|11826.93|11826.93|11826.93|11811.58|11811.58|0
1672746900000|2023-01-03 11:55:00|11824.32|11824.32|11813.76|11813.76|11824.43|11824.43|11813.65|11813.65|0
1672747200000|2023-01-03 12:00:00|11808.54|11808.54|11808.28|11808.28|11809.04|11809.04|11797.1|11797.1|0
1672747500000|2023-01-03 12:05:00|11809.59|11809.59|11812.41|11812.41|11816.43|11816.43|11809.59|11809.59|0
1672747800000|2023-01-03 12:10:00|11804.35|11804.35|11799.99|11799.99|11804.35|11804.35|11795.37|11795.37|0
1672748100000|2023-01-03 12:15:00|11804.02|11804.02|11797.87|11797.87|11804.02|11804.02|11796.56|11796.56|0
1672748400000|2023-01-03 12:20:00|11797.13|11797.13|11814.59|11814.59|11814.59|11814.59|11797.13|11797.13|0
1672748700000|2023-01-03 12:25:00|11814.18|11814.18|11807.72|11807.72|11814.18|11814.18|11805.71|11805.71|0
1672749000000|2023-01-03 12:30:00|11809.03|11809.03|11806.99|11806.99|11813.65|11813.65|11806.99|11806.99|0
1672749300000|2023-01-03 12:35:00|11806.36|11806.36|11806.3|11806.3|11806.36|11806.36|11802.33|11802.33|0
1672749600000|2023-01-03 12:40:00|11804.99|11804.99|11817.5|11817.5|11817.5|11817.5|11804.23|11804.23|0
1672749900000|2023-01-03 12:45:00|11819.51|11819.51|11821.53|11821.53|11821.53|11821.53|11815.49|11815.49|0
1672750200000|2023-01-03 12:50:00|11821.93|11821.93|11822.64|11822.64|11830.69|11830.69|11821.93|11821.93|0
1672750500000|2023-01-03 12:55:00|11820.63|11820.63|11817.15|11817.15|11820.63|11820.63|11815.14|11815.14|0
1672750800000|2023-01-03 13:00:00|11815.49|11815.49|11826.55|11826.55|11831.48|11831.48|11815.49|11815.49|0
1672751100000|2023-01-03 13:05:00|11825.24|11825.24|11807.14|11807.14|11825.24|11825.24|11805.83|11805.83|0
1672751400000|2023-01-03 13:10:00|11809.15|11809.15|11803.36|11803.36|11809.15|11809.15|11800.85|11800.85|0
1672751700000|2023-01-03 13:15:00|11807.39|11807.39|11815.15|11815.15|11815.15|11815.15|11806.08|11806.08|0
1672752000000|2023-01-03 13:20:00|11817.16|11817.16|11815.94|11815.94|11817.29|11817.29|11814.68|11814.68|0
1672752300000|2023-01-03 13:25:00|11819.96|11819.96|11816.27|11816.27|11821.01|11821.01|11813.66|11813.66|0
1672752600000|2023-01-03 13:30:00|11814.26|11814.26|11809.35|11809.35|11814.26|11814.26|11807.62|11807.62|0
1672752900000|2023-01-03 13:35:00|11808.1|11808.1|11805.9|11805.9|11808.1|11808.1|11805.49|11805.49|0
1672753200000|2023-01-03 13:40:00|11807.91|11807.91|11800.52|11800.52|11807.91|11807.91|11797.47|11797.47|0
1672753500000|2023-01-03 13:45:00|11799.22|11799.22|11800|11800|11803.24|11803.24|11795.19|11795.19|0
1672753800000|2023-01-03 13:50:00|11799.59|11799.59|11775|11775|11799.59|11799.59|11769.78|11769.78|0
1672754100000|2023-01-03 13:55:00|11779.03|11779.03|11787.81|11787.81|11795.16|11795.16|11777.02|11777.02|0
1672754400000|2023-01-03 14:00:00|11785.8|11785.8|11816.63|11816.63|11816.63|11816.63|11785.8|11785.8|0
1672754700000|2023-01-03 14:05:00|11820.65|11820.65|11830.88|11830.88|11837.81|11837.81|11820.65|11820.65|0
1672755000000|2023-01-03 14:10:00|11826.85|11826.85|11830.25|11830.25|11834.28|11834.28|11826.22|11826.22|0
1672755300000|2023-01-03 14:15:00|11828.23|11828.23|11828.66|11828.66|11832.25|11832.25|11828.23|11828.23|0
1672755600000|2023-01-03 14:20:00|11826.05|11826.05|11824.28|11824.28|11830.07|11830.07|11817.23|11817.23|0
1672755900000|2023-01-03 14:25:00|11830.32|11830.32|11822.34|11822.34|11830.32|11830.32|11822.34|11822.34|0
1672756200000|2023-01-03 14:30:00|11821.71|11821.71|11836.84|11836.84|11843.37|11843.37|11821.71|11821.71|0
1672756500000|2023-01-03 14:35:00|11838.86|11838.86|11859.71|11859.71|11861.72|11861.72|11838.86|11838.86|0
1672756800000|2023-01-03 14:40:00|11861.72|11861.72|11867.68|11867.68|11877.5|11877.5|11861.72|11861.72|0
1672757100000|2023-01-03 14:45:00|11865.67|11865.67|11829.64|11829.64|11865.67|11865.67|11827.63|11827.63|0
1672757400000|2023-01-03 14:50:00|11827.63|11827.63|11813.28|11813.28|11831.66|11831.66|11812.61|11812.61|0
1672757700000|2023-01-03 14:55:00|11813.91|11813.91|11800.77|11800.77|11813.91|11813.91|11796.03|11796.03|0
1672758000000|2023-01-03 15:00:00|11799.96|11799.96|11795.46|11795.46|11810.59|11810.59|11795.46|11795.46|0
1672758300000|2023-01-03 15:05:00|11794.63|11794.63|11788.9|11788.9|11797.95|11797.95|11786.89|11786.89|0
1672758600000|2023-01-03 15:10:00|11786.89|11786.89|11782.75|11782.75|11792.54|11792.54|11778.62|11778.62|0
1672758900000|2023-01-03 15:15:00|11781.44|11781.44|11775.75|11775.75|11792.82|11792.82|11775.75|11775.75|0
1672759200000|2023-01-03 15:20:00|11774.44|11774.44|11768.48|11768.48|11774.69|11774.69|11767.8|11767.8|0
1672759500000|2023-01-03 15:25:00|11768.24|11768.24|11765.21|11765.21|11769.2|11769.2|11762.19|11762.19|0
1672759800000|2023-01-03 15:30:00|11763.91|11763.91|11761.18|11761.18|11763.91|11763.91|11756.88|11756.88|0
1672760100000|2023-01-03 15:35:00|11759.17|11759.17|11775.11|11775.11|11775.11|11775.11|11756.56|11756.56|0
1672760400000|2023-01-03 15:40:00|11773.8|11773.8|11779.97|11779.97|11781.86|11781.86|11771.19|11771.19|0
1672760700000|2023-01-03 15:45:00|11781.99|11781.99|11796.96|11796.96|11810.06|11810.06|11781.99|11781.99|0
1672761000000|2023-01-03 15:50:00|11794.95|11794.95|11804.81|11804.81|11809.85|11809.85|11794.95|11794.95|0
1672761300000|2023-01-03 15:55:00|11802.8|11802.8|11842.93|11842.93|11842.93|11842.93|11802.38|11802.38|0
1672761600000|2023-01-03 16:00:00|11844.94|11844.94|11815.45|11815.45|11845.68|11845.68|11815.45|11815.45|0
1672761900000|2023-01-03 16:05:00|11815.7|11815.7|11798.92|11798.92|11817.2|11817.2|11798.92|11798.92|0
1672762200000|2023-01-03 16:10:00|11796.89|11796.89|11768.95|11768.95|11796.89|11796.89|11768.63|11768.63|0
1672762500000|2023-01-03 16:15:00|11768.71|11768.71|11759|11759|11770.72|11770.72|11752.96|11752.96|0
1672762800000|2023-01-03 16:20:00|11760.62|11760.62|11758.42|11758.42|11766.41|11766.41|11749.81|11749.81|0
1672763100000|2023-01-03 16:25:00|11758.84|11758.84|11757.64|11757.64|11758.84|11758.84|11747.85|11747.85|0
1672820100000|2023-01-04 08:15:00|11891.21|11891.21|11912.69|11912.69|11917.91|11917.91|11891.21|11891.21|0
1672820400000|2023-01-04 08:20:00|11915.3|11915.3|11961.44|11961.44|11965.35|11965.35|11908.77|11908.77|0
1672820700000|2023-01-04 08:25:00|11962.74|11962.74|11944.49|11944.49|11969.85|11969.85|11940.46|11940.46|0
1672821000000|2023-01-04 08:30:00|11942.47|11942.47|11944.19|11944.19|11944.19|11944.19|11932.23|11932.23|0
1672821300000|2023-01-04 08:35:00|11950.23|11950.23|11935.34|11935.34|11951.54|11951.54|11931.41|11931.41|0
1672821600000|2023-01-04 08:40:00|11937.36|11937.36|11923.12|11923.12|11939.97|11939.97|11911.17|11911.17|0
1672821900000|2023-01-04 08:45:00|11921.81|11921.81|11928.38|11928.38|11944.98|11944.98|11921.81|11921.81|0
1672822200000|2023-01-04 08:50:00|11932.41|11932.41|11939.34|11939.34|11941.35|11941.35|11929.8|11929.8|0
1672822500000|2023-01-04 08:55:00|11936.73|11936.73|11916.95|11916.95|11936.73|11936.73|11916.95|11916.95|0
1672822800000|2023-01-04 09:00:00|11919.56|11919.56|11906.14|11906.14|11919.56|11919.56|11905.55|11905.55|0
1672823100000|2023-01-04 09:05:00|11907.45|11907.45|11901.59|11901.59|11910.06|11910.06|11899.58|11899.58|0
1672823400000|2023-01-04 09:10:00|11900.85|11900.85|11926.77|11926.77|11930.8|11930.8|11898.74|11898.74|0
1672823700000|2023-01-04 09:15:00|11924.16|11924.16|11934.1|11934.1|11934.1|11934.1|11919.42|11919.42|0
1672824000000|2023-01-04 09:20:00|11935.35|11935.35|11943.28|11943.28|11948.61|11948.61|11932.74|11932.74|0
1672824300000|2023-01-04 09:25:00|11944.58|11944.58|11908.02|11908.02|11948.61|11948.61|11908.02|11908.02|0
1672824600000|2023-01-04 09:30:00|11906.72|11906.72|11916.79|11916.79|11919.47|11919.47|11904.7|11904.7|0
1672824900000|2023-01-04 09:35:00|11918.81|11918.81|11931.98|11931.98|11933.99|11933.99|11918.81|11918.81|0
1672825200000|2023-01-04 09:40:00|11928.06|11928.06|11935.71|11935.71|11935.71|11935.71|11928.06|11928.06|0
1672825500000|2023-01-04 09:45:00|11933.7|11933.7|11944.65|11944.65|11944.75|11944.75|11933.7|11933.7|0
1672825800000|2023-01-04 09:50:00|11940.62|11940.62|11945.56|11945.56|11947.57|11947.57|11940.27|11940.27|0
1672826100000|2023-01-04 09:55:00|11947.57|11947.57|11950.62|11950.62|11961.48|11961.48|11947.57|11947.57|0
1672826400000|2023-01-04 10:00:00|11952.64|11952.64|11971.78|11971.78|11972.4|11972.4|11952.64|11952.64|0
1672826700000|2023-01-04 10:05:00|11971.15|11971.15|11977.44|11977.44|11977.44|11977.44|11971.15|11971.15|0
1672827000000|2023-01-04 10:10:00|11977.85|11977.85|11986.9|11986.9|11986.9|11986.9|11975.71|11975.71|0
1672827300000|2023-01-04 10:15:00|11984.88|11984.88|11976.94|11976.94|11988.2|11988.2|11976.94|11976.94|0
1672827600000|2023-01-04 10:20:00|11974.33|11974.33|11972.13|11972.13|11980.37|11980.37|11972.13|11972.13|0
1672827900000|2023-01-04 10:25:00|11973.44|11973.44|11961.57|11961.57|11974.19|11974.19|11961.57|11961.57|0
1672828200000|2023-01-04 10:30:00|11962.82|11962.82|11970|11970|11970|11970|11962.82|11962.82|0
1672828500000|2023-01-04 10:35:00|11967.99|11967.99|11957.18|11957.18|11974.53|11974.53|11957.18|11957.18|0
1672828800000|2023-01-04 10:40:00|11959.2|11959.2|11955.35|11955.35|11961.92|11961.92|11955.35|11955.35|0
1672829100000|2023-01-04 10:45:00|11951.33|11951.33|11949.33|11949.33|11951.33|11951.33|11947.4|11947.4|0
1672829400000|2023-01-04 10:50:00|11947.32|11947.32|11940.04|11940.04|11947.32|11947.32|11940.04|11940.04|0
1672829700000|2023-01-04 10:55:00|11942.65|11942.65|11942.97|11942.97|11944.37|11944.37|11941.06|11941.06|0
1672830000000|2023-01-04 11:00:00|11940.95|11940.95|11946.52|11946.52|11946.52|11946.52|11940.48|11940.48|0
1672830300000|2023-01-04 11:05:00|11947.73|11947.73|11953.56|11953.56|11958.19|11958.19|11947.73|11947.73|0
1672830600000|2023-01-04 11:10:00|11954.87|11954.87|11954.87|11954.87|11956.88|11956.88|11954.87|11954.87|0
1672830900000|2023-01-04 11:15:00|11952.85|11952.85|11946.24|11946.24|11952.85|11952.85|11946.24|11946.24|0
1672831200000|2023-01-04 11:20:00|11944.93|11944.93|11932.48|11932.48|11944.93|11944.93|11932.48|11932.48|0
1672831500000|2023-01-04 11:25:00|11931.17|11931.17|11927.15|11927.15|11933.78|11933.78|11923.12|11923.12|0
1672831800000|2023-01-04 11:30:00|11924.54|11924.54|11922.11|11922.11|11931.28|11931.28|11922.11|11922.11|0
1672832100000|2023-01-04 11:35:00|11920.8|11920.8|11939.49|11939.49|11940.33|11940.33|11917.49|11917.49|0
1672832400000|2023-01-04 11:40:00|11935.47|11935.47|11934.46|11934.46|11937.9|11937.9|11930.43|11930.43|0
1672832700000|2023-01-04 11:45:00|11933.47|11933.47|11934.36|11934.36|11936.54|11936.54|11925|11925|0
1672833000000|2023-01-04 11:50:00|11936.37|11936.37|11955.89|11955.89|11955.89|11955.89|11936.37|11936.37|0
1672833300000|2023-01-04 11:55:00|11953.87|11953.87|11944.38|11944.38|11955.29|11955.29|11944.38|11944.38|0
1672833600000|2023-01-04 12:00:00|11943.75|11943.75|11935.21|11935.21|11951.91|11951.91|11935.21|11935.21|0
1672833900000|2023-01-04 12:05:00|11933.19|11933.19|11951.28|11951.28|11951.28|11951.28|11933.19|11933.19|0
1672834200000|2023-01-04 12:10:00|11951.77|11951.77|11972.08|11972.08|11973.11|11973.11|11951.77|11951.77|0
1672834500000|2023-01-04 12:15:00|11972.33|11972.33|11958.44|11958.44|11973.53|11973.53|11952.8|11952.8|0
1672834800000|2023-01-04 12:20:00|11960.45|11960.45|11928.22|11928.22|11960.45|11960.45|11928.22|11928.22|0
1672835100000|2023-01-04 12:25:00|11926.97|11926.97|11926.8|11926.8|11935.68|11935.68|11922.27|11922.27|0
1672835400000|2023-01-04 12:30:00|11929.41|11929.41|11928.94|11928.94|11933.74|11933.74|11927.7|11927.7|0
1672835700000|2023-01-04 12:35:00|11924.91|11924.91|11915.74|11915.74|11924.91|11924.91|11913.48|11913.48|0
1672836000000|2023-01-04 12:40:00|11913.73|11913.73|11908.5|11908.5|11913.73|11913.73|11902.36|11902.36|0
1672836300000|2023-01-04 12:45:00|11909.81|11909.81|11893.91|11893.91|11909.81|11909.81|11893.91|11893.91|0
1672836600000|2023-01-04 12:50:00|11894.32|11894.32|11896.21|11896.21|11896.89|11896.89|11886.84|11886.84|0
1672836900000|2023-01-04 12:55:00|11900.24|11900.24|11889.57|11889.57|11900.87|11900.87|11889.57|11889.57|0
1672837200000|2023-01-04 13:00:00|11893.6|11893.6|11901.96|11901.96|11901.96|11901.96|11884.84|11884.84|0
1672837500000|2023-01-04 13:05:00|11903.97|11903.97|11902.89|11902.89|11904.38|11904.38|11893.11|11893.11|0
1672837800000|2023-01-04 13:10:00|11903.3|11903.3|11900.15|11900.15|11903.3|11903.3|11894.82|11894.82|0
1672838100000|2023-01-04 13:15:00|11898.14|11898.14|11898.61|11898.61|11901.33|11901.33|11893.28|11893.28|0
1672838400000|2023-01-04 13:20:00|11896.6|11896.6|11906.66|11906.66|11909.97|11909.97|11894.47|11894.47|0
1672838700000|2023-01-04 13:25:00|11907.96|11907.96|11905.95|11905.95|11911.28|11911.28|11903.93|11903.93|0
1672839000000|2023-01-04 13:30:00|11907.96|11907.96|11912.77|11912.77|11916.79|11916.79|11901.92|11901.92|0
1672839300000|2023-01-04 13:35:00|11910.75|11910.75|11917.67|11917.67|11917.67|11917.67|11907.22|11907.22|0
1672839600000|2023-01-04 13:40:00|11919.68|11919.68|11915.55|11915.55|11924.6|11924.6|11915.14|11915.14|0
1672839900000|2023-01-04 13:45:00|11913.54|11913.54|11916.15|11916.15|11918.16|11918.16|11913.54|11913.54|0
1672840200000|2023-01-04 13:50:00|11920.07|11920.07|11937.58|11937.58|11940.33|11940.33|11920.07|11920.07|0
1672840500000|2023-01-04 13:55:00|11933.55|11933.55|11932.77|11932.77|11935.93|11935.93|11928.22|11928.22|0
1672840800000|2023-01-04 14:00:00|11930.75|11930.75|11923.04|11923.04|11933.4|11933.4|11921.65|11921.65|0
1672841100000|2023-01-04 14:05:00|11924.35|11924.35|11927.67|11927.67|11927.67|11927.67|11922.33|11922.33|0
1672841400000|2023-01-04 14:10:00|11929.68|11929.68|11943.49|11943.49|11943.49|11943.49|11929.68|11929.68|0
1672841700000|2023-01-04 14:15:00|11941.47|11941.47|11945.4|11945.4|11949.53|11949.53|11941.37|11941.37|0
1672842000000|2023-01-04 14:20:00|11941.37|11941.37|11943.11|11943.11|11943.39|11943.39|11933.04|11933.04|0
1672842300000|2023-01-04 14:25:00|11945.12|11945.12|11936.52|11936.52|11949.57|11949.57|11936.52|11936.52|0
1672842600000|2023-01-04 14:30:00|11938.54|11938.54|11945.82|11945.82|11945.82|11945.82|11935.47|11935.47|0
1672842900000|2023-01-04 14:35:00|11947.12|11947.12|11956.18|11956.18|11963.27|11963.27|11947.12|11947.12|0
1672843200000|2023-01-04 14:40:00|11955.55|11955.55|11962.04|11962.04|11976.04|11976.04|11955.55|11955.55|0
1672843500000|2023-01-04 14:45:00|11964.06|11964.06|11955.41|11955.41|11971.35|11971.35|11946.67|11946.67|0
1672843800000|2023-01-04 14:50:00|11963.46|11963.46|11958.64|11958.64|11963.46|11963.46|11954.73|11954.73|0
1672844100000|2023-01-04 14:55:00|11957.8|11957.8|11937.13|11937.13|11957.8|11957.8|11937.13|11937.13|0
1672844400000|2023-01-04 15:00:00|11931.22|11931.22|11916.14|11916.14|11940.08|11940.08|11903.63|11903.63|0
1672844700000|2023-01-04 15:05:00|11914.84|11914.84|11896.88|11896.88|11915.47|11915.47|11894.87|11894.87|0
1672845000000|2023-01-04 15:10:00|11898.18|11898.18|11922.89|11922.89|11922.89|11922.89|11897.13|11897.13|0
1672845300000|2023-01-04 15:15:00|11923.52|11923.52|11937.98|11937.98|11938.69|11938.69|11923.52|11923.52|0
1672845600000|2023-01-04 15:20:00|11938.61|11938.61|11933.03|11933.03|11939.32|11939.32|11930.31|11930.31|0
1672845900000|2023-01-04 15:25:00|11931.72|11931.72|11936.22|11936.22|11936.22|11936.22|11924.98|11924.98|0
1672846200000|2023-01-04 15:30:00|11937.2|11937.2|11949.75|11949.75|11949.75|11949.75|11935.95|11935.95|0
1672846500000|2023-01-04 15:35:00|11949.34|11949.34|11946.87|11946.87|11954.07|11954.07|11944.86|11944.86|0
1672846800000|2023-01-04 15:40:00|11946.25|11946.25|11957.54|11957.54|11957.54|11957.54|11942.22|11942.22|0
1672847100000|2023-01-04 15:45:00|11957.95|11957.95|11975.93|11975.93|11975.93|11975.93|11956.43|11956.43|0
1672847400000|2023-01-04 15:50:00|11977.94|11977.94|11967.63|11967.63|11977.94|11977.94|11967.63|11967.63|0
1672847700000|2023-01-04 15:55:00|11969.64|11969.64|11970.1|11970.1|11973.72|11973.72|11963.66|11963.66|0
1672848000000|2023-01-04 16:00:00|11976.14|11976.14|11959.6|11959.6|11976.97|11976.97|11954.45|11954.45|0
1672848300000|2023-01-04 16:05:00|11957.59|11957.59|11950.51|11950.51|11957.59|11957.59|11950.18|11950.18|0
1672848600000|2023-01-04 16:10:00|11951.25|11951.25|11947.71|11947.71|11955.68|11955.68|11946.32|11946.32|0
1672848900000|2023-01-04 16:15:00|11949.72|11949.72|11951.25|11951.25|11958.45|11958.45|11949.72|11949.72|0
1672849200000|2023-01-04 16:20:00|11949.94|11949.94|11948.08|11948.08|11954.25|11954.25|11948.07|11948.07|0
1672849500000|2023-01-04 16:25:00|11946.07|11946.07|11955.12|11955.12|11956.74|11956.74|11941.77|11941.77|0
1672906500000|2023-01-05 08:15:00|11914.41|11914.41|11855.58|11855.58|11914.65|11914.65|11853.56|11853.56|0
1672906800000|2023-01-05 08:20:00|11851.55|11851.55|11811.46|11811.46|11851.55|11851.55|11802.15|11802.15|0
1672907100000|2023-01-05 08:25:00|11807.43|11807.43|11842.39|11842.39|11842.39|11842.39|11806.01|11806.01|0
1672907400000|2023-01-05 08:30:00|11844.4|11844.4|11851.67|11851.67|11871.92|11871.92|11844.4|11844.4|0
1672907700000|2023-01-05 08:35:00|11847.64|11847.64|11832.82|11832.82|11848.21|11848.21|11832.82|11832.82|0
1672908000000|2023-01-05 08:40:00|11828.79|11828.79|11848.87|11848.87|11848.87|11848.87|11824.89|11824.89|0
1672908300000|2023-01-05 08:45:00|11840.82|11840.82|11849.76|11849.76|11853.98|11853.98|11840.82|11840.82|0
1672908600000|2023-01-05 08:50:00|11851.78|11851.78|11843.83|11843.83|11853.79|11853.79|11837.79|11837.79|0
1672908900000|2023-01-05 08:55:00|11847.86|11847.86|11860.57|11860.57|11860.57|11860.57|11847.86|11847.86|0
1672909200000|2023-01-05 09:00:00|11859.27|11859.27|11854.18|11854.18|11862.53|11862.53|11850.04|11850.04|0
1672909500000|2023-01-05 09:05:00|11852.17|11852.17|11822.62|11822.62|11852.17|11852.17|11819.93|11819.93|0
1672909800000|2023-01-05 09:10:00|11818.6|11818.6|11829.84|11829.84|11829.84|11829.84|11818.6|11818.6|0
1672910100000|2023-01-05 09:15:00|11833.75|11833.75|11838.17|11838.17|11843.61|11843.61|11833.75|11833.75|0
1672910400000|2023-01-05 09:20:00|11842.19|11842.19|11864.06|11864.06|11870.63|11870.63|11842.19|11842.19|0
1672910700000|2023-01-05 09:25:00|11856.01|11856.01|11856.5|11856.5|11858.51|11858.51|11856.01|11856.01|0
1672911000000|2023-01-05 09:30:00|11856.01|11856.01|11861.16|11861.16|11865.86|11865.86|11856.01|11856.01|0
1672911300000|2023-01-05 09:35:00|11865.08|11865.08|11858.16|11858.16|11871.01|11871.01|11856.15|11856.15|0
1672911600000|2023-01-05 09:40:00|11856.15|11856.15|11866.38|11866.38|11868.89|11868.89|11856.15|11856.15|0
1672911900000|2023-01-05 09:45:00|11866.63|11866.63|11873.54|11873.54|11877.57|11877.57|11866.63|11866.63|0
1672912200000|2023-01-05 09:50:00|11875.56|11875.56|11874.03|11874.03|11876.04|11876.04|11867.5|11867.5|0
1672912500000|2023-01-05 09:55:00|11876.64|11876.64|11881.67|11881.67|11881.67|11881.67|11874.63|11874.63|0
1672912800000|2023-01-05 10:00:00|11883.69|11883.69|11891.06|11891.06|11893.07|11893.07|11877.65|11877.65|0
1672913100000|2023-01-05 10:05:00|11891.48|11891.48|11895.35|11895.35|11901.81|11901.81|11889.46|11889.46|0
1672913400000|2023-01-05 10:10:00|11893.34|11893.34|11896.1|11896.1|11902.62|11902.62|11893.34|11893.34|0
1672913700000|2023-01-05 10:15:00|11895.61|11895.61|11888.47|11888.47|11897.62|11897.62|11887.22|11887.22|0
1672914000000|2023-01-05 10:20:00|11888.07|11888.07|11886.84|11886.84|11892.9|11892.9|11886.84|11886.84|0
1672914300000|2023-01-05 10:25:00|11888.85|11888.85|11887.34|11887.34|11891.96|11891.96|11887.34|11887.34|0
1672914600000|2023-01-05 10:30:00|11889.35|11889.35|11884.27|11884.27|11891.36|11891.36|11882.84|11882.84|0
1672914900000|2023-01-05 10:35:00|11883.46|11883.46|11889.53|11889.53|11893.33|11893.33|11883.46|11883.46|0
1672915200000|2023-01-05 10:40:00|11891.54|11891.54|11898.57|11898.57|11898.98|11898.98|11891.54|11891.54|0
1672915500000|2023-01-05 10:45:00|11896.56|11896.56|11894.56|11894.56|11900.6|11900.6|11894.56|11894.56|0
1672915800000|2023-01-05 10:50:00|11898.58|11898.58|11908.63|11908.63|11920.23|11920.23|11898.58|11898.58|0
1672916100000|2023-01-05 10:55:00|11906.01|11906.01|11899.01|11899.01|11908.37|11908.37|11893.02|11893.02|0
1672916400000|2023-01-05 11:00:00|11901.03|11901.03|11894.58|11894.58|11907.13|11907.13|11892.06|11892.06|0
1672916700000|2023-01-05 11:05:00|11896.59|11896.59|11910.83|11910.83|11912.85|11912.85|11896.59|11896.59|0
1672917000000|2023-01-05 11:10:00|11914.47|11914.47|11917.09|11917.09|11919.7|11919.7|11910.45|11910.45|0
1672917300000|2023-01-05 11:15:00|11917.82|11917.82|11927.15|11927.15|11933.73|11933.73|11917.82|11917.82|0
1672917600000|2023-01-05 11:20:00|11929.16|11929.16|11917.46|11917.46|11931.17|11931.17|11917.46|11917.46|0
1672917900000|2023-01-05 11:25:00|11916.62|11916.62|11895.37|11895.37|11917.51|11917.51|11893.36|11893.36|0
1672918200000|2023-01-05 11:30:00|11897.38|11897.38|11888.07|11888.07|11903.42|11903.42|11888.07|11888.07|0
1672918500000|2023-01-05 11:35:00|11887.67|11887.67|11889.35|11889.35|11897.4|11897.4|11887.33|11887.33|0
1672918800000|2023-01-05 11:40:00|11887.33|11887.33|11887.34|11887.34|11889.35|11889.35|11884.18|11884.18|0
1672919100000|2023-01-05 11:45:00|11891.26|11891.26|11887.97|11887.97|11893.3|11893.3|11887.97|11887.97|0
1672919400000|2023-01-05 11:50:00|11885.96|11885.96|11873.25|11873.25|11885.96|11885.96|11873.25|11873.25|0
1672919700000|2023-01-05 11:55:00|11871.94|11871.94|11858.62|11858.62|11871.94|11871.94|11858.62|11858.62|0
1672920000000|2023-01-05 12:00:00|11857.37|11857.37|11862.94|11862.94|11862.94|11862.94|11836.44|11836.44|0
1672920300000|2023-01-05 12:05:00|11861.63|11861.63|11865.26|11865.26|11865.26|11865.26|11855.3|11855.3|0
1672920600000|2023-01-05 12:10:00|11867.27|11867.27|11877.14|11877.14|11880.35|11880.35|11867.27|11867.27|0
1672920900000|2023-01-05 12:15:00|11876.52|11876.52|11873.91|11873.91|11876.52|11876.52|11871.89|11871.89|0
1672921200000|2023-01-05 12:20:00|11871.3|11871.3|11858.87|11858.87|11872.6|11872.6|11858.87|11858.87|0
1672921500000|2023-01-05 12:25:00|11861.48|11861.48|11853.75|11853.75|11862.79|11862.79|11849.8|11849.8|0
1672921800000|2023-01-05 12:30:00|11855.06|11855.06|11860.89|11860.89|11860.89|11860.89|11853.75|11853.75|0
1672922100000|2023-01-05 12:35:00|11862.2|11862.2|11859.64|11859.64|11863.5|11863.5|11859.64|11859.64|0
1672922400000|2023-01-05 12:40:00|11860.26|11860.26|11851.69|11851.69|11860.26|11860.26|11850.2|11850.2|0
1672922700000|2023-01-05 12:45:00|11845.65|11845.65|11840.59|11840.59|11845.65|11845.65|11840.59|11840.59|0
1672923000000|2023-01-05 12:50:00|11842.61|11842.61|11832.7|11832.7|11846.63|11846.63|11832.7|11832.7|0
1672923300000|2023-01-05 12:55:00|11834.71|11834.71|11829.69|11829.69|11837.74|11837.74|11829.69|11829.69|0
1672923600000|2023-01-05 13:00:00|11833.71|11833.71|11819.31|11819.31|11838.24|11838.24|11819.31|11819.31|0
1672923900000|2023-01-05 13:05:00|11820.61|11820.61|11818.07|11818.07|11820.61|11820.61|11812.38|11812.38|0
1672924200000|2023-01-05 13:10:00|11822.1|11822.1|11823.35|11823.35|11823.35|11823.35|11822.1|11822.1|0
1672924500000|2023-01-05 13:15:00|11825.36|11825.36|11827.62|11827.62|11837.76|11837.76|11793.51|11793.51|0
1672924800000|2023-01-05 13:20:00|11825.6|11825.6|11805.38|11805.38|11825.6|11825.6|11801.44|11801.44|0
1672925100000|2023-01-05 13:25:00|11809.41|11809.41|11799.84|11799.84|11813.43|11813.43|11799.84|11799.84|0
1672925400000|2023-01-05 13:30:00|11799.6|11799.6|11757.73|11757.73|11799.6|11799.6|11757.73|11757.73|0
1672925700000|2023-01-05 13:35:00|11756.43|11756.43|11748.31|11748.31|11756.43|11756.43|11708.98|11708.98|0
1672926000000|2023-01-05 13:40:00|11750.93|11750.93|11715.53|11715.53|11752.94|11752.94|11715.53|11715.53|0
1672926300000|2023-01-05 13:45:00|11715.11|11715.11|11712.15|11712.15|11720.2|11720.2|11702.87|11702.87|0
1672926600000|2023-01-05 13:50:00|11713.4|11713.4|11708.26|11708.26|11713.83|11713.83|11701.01|11701.01|0
1672926900000|2023-01-05 13:55:00|11705.65|11705.65|11693.05|11693.05|11705.65|11705.65|11692.42|11692.42|0
1672927200000|2023-01-05 14:00:00|11693.68|11693.68|11711.62|11711.62|11715.78|11715.78|11685.03|11685.03|0
1672927500000|2023-01-05 14:05:00|11713.63|11713.63|11721.61|11721.61|11725.64|11725.64|11713.63|11713.63|0
1672927800000|2023-01-05 14:10:00|11725.53|11725.53|11729.94|11729.94|11729.94|11729.94|11722.69|11722.69|0
1672928100000|2023-01-05 14:15:00|11728.63|11728.63|11735.88|11735.88|11737.39|11737.39|11728.63|11728.63|0
1672928400000|2023-01-05 14:20:00|11739.91|11739.91|11729.76|11729.76|11748.7|11748.7|11729.76|11729.76|0
1672928700000|2023-01-05 14:25:00|11739.83|11739.83|11738.58|11738.58|11745.04|11745.04|11738.58|11738.58|0
1672929000000|2023-01-05 14:30:00|11739.07|11739.07|11724.92|11724.92|11745.62|11745.62|11718.25|11718.25|0
1672929300000|2023-01-05 14:35:00|11728.24|11728.24|11730.6|11730.6|11732.01|11732.01|11722.2|11722.2|0
1672929600000|2023-01-05 14:40:00|11726.57|11726.57|11716.14|11716.14|11726.57|11726.57|11715.51|11715.51|0
1672929900000|2023-01-05 14:45:00|11718.15|11718.15|11708.06|11708.06|11718.15|11718.15|11697.24|11697.24|0
1672930200000|2023-01-05 14:50:00|11710.07|11710.07|11732.27|11732.27|11740.77|11740.77|11710.07|11710.07|0
1672930500000|2023-01-05 14:55:00|11738.31|11738.31|11781.7|11781.7|11783.71|11783.71|11738.31|11738.31|0
1672930800000|2023-01-05 15:00:00|11783|11783|11786.02|11786.02|11794.19|11794.19|11774.84|11774.84|0
1672931100000|2023-01-05 15:05:00|11786.65|11786.65|11810.3|11810.3|11822.03|11822.03|11781.63|11781.63|0
1672931400000|2023-01-05 15:10:00|11810.71|11810.71|11803.48|11803.48|11812.84|11812.84|11795.31|11795.31|0
1672931700000|2023-01-05 15:15:00|11802|11802|11806.14|11806.14|11809.17|11809.17|11802|11802|0
1672932000000|2023-01-05 15:20:00|11802.12|11802.12|11790.8|11790.8|11802.12|11802.12|11785.15|11785.15|0
1672932300000|2023-01-05 15:25:00|11788.78|11788.78|11801.11|11801.11|11804.21|11804.21|11788.78|11788.78|0
1672932600000|2023-01-05 15:30:00|11807.75|11807.75|11811.89|11811.89|11813.19|11813.19|11800.37|11800.37|0
1672932900000|2023-01-05 15:35:00|11814.5|11814.5|11817.66|11817.66|11818.96|11818.96|11807.86|11807.86|0
1672933200000|2023-01-05 15:40:00|11815.64|11815.64|11814.57|11814.57|11815.64|11815.64|11808.3|11808.3|0
1672933500000|2023-01-05 15:45:00|11814.08|11814.08|11811.16|11811.16|11820.33|11820.33|11809.44|11809.44|0
1672933800000|2023-01-05 15:50:00|11811.97|11811.97|11812.35|11812.35|11821.22|11821.22|11811.97|11811.97|0
1672934100000|2023-01-05 15:55:00|11810.73|11810.73|11799.68|11799.68|11810.73|11810.73|11799.32|11799.32|0
1672934400000|2023-01-05 16:00:00|11799.27|11799.27|11786.57|11786.57|11800.19|11800.19|11786.57|11786.57|0
1672934700000|2023-01-05 16:05:00|11787.88|11787.88|11791.44|11791.44|11795.12|11795.12|11787.88|11787.88|0
1672935000000|2023-01-05 16:10:00|11791.93|11791.93|11780.88|11780.88|11791.93|11791.93|11780.88|11780.88|0
1672935300000|2023-01-05 16:15:00|11782.89|11782.89|11770.64|11770.64|11782.89|11782.89|11769.88|11769.88|0
1672935600000|2023-01-05 16:20:00|11772.65|11772.65|11760.55|11760.55|11774.45|11774.45|11760.3|11760.3|0
1672935900000|2023-01-05 16:25:00|11762.56|11762.56|11763.92|11763.92|11767.95|11767.95|11759.52|11759.52|0
1672992900000|2023-01-06 08:15:00|11747.1|11747.1|11756.33|11756.33|11756.33|11756.33|11739.04|11739.04|0
1672993200000|2023-01-06 08:20:00|11760.25|11760.25|11742.36|11742.36|11762.26|11762.26|11732.3|11732.3|0
1672993500000|2023-01-06 08:25:00|11742.99|11742.99|11745.08|11745.08|11757.08|11757.08|11742.99|11742.99|0
1672993800000|2023-01-06 08:30:00|11751.12|11751.12|11750.13|11750.13|11757.58|11757.58|11748.11|11748.11|0
1672994100000|2023-01-06 08:35:00|11751.38|11751.38|11764.38|11764.38|11764.38|11764.38|11751.18|11751.18|0
1672994400000|2023-01-06 08:40:00|11763.96|11763.96|11750.27|11750.27|11763.96|11763.96|11749.02|11749.02|0
1672994700000|2023-01-06 08:45:00|11747.66|11747.66|11744.94|11744.94|11747.66|11747.66|11741|11741|0
1672995000000|2023-01-06 08:50:00|11746.97|11746.97|11745.03|11745.03|11746.97|11746.97|11739.54|11739.54|0
1672995300000|2023-01-06 08:55:00|11743.15|11743.15|11727.1|11727.1|11743.78|11743.78|11727.1|11727.1|0
1672995600000|2023-01-06 09:00:00|11729.72|11729.72|11738.42|11738.42|11739.12|11739.12|11729.72|11729.72|0
1672995900000|2023-01-06 09:05:00|11739.72|11739.72|11741.19|11741.19|11746.47|11746.47|11737.16|11737.16|0
1672996200000|2023-01-06 09:10:00|11743.2|11743.2|11735.62|11735.62|11744.5|11744.5|11722.1|11722.1|0
1672996500000|2023-01-06 09:15:00|11736.88|11736.88|11736.88|11736.88|11738.18|11738.18|11736.88|11736.88|0
1672996800000|2023-01-06 09:20:00|11732.85|11732.85|11729.58|11729.58|11732.85|11732.85|11729.58|11729.58|0
1672997100000|2023-01-06 09:25:00|11721.53|11721.53|11727.47|11727.47|11731.59|11731.59|11721.53|11721.53|0
1672997400000|2023-01-06 09:30:00|11726.21|11726.21|11724.68|11724.68|11726.21|11726.21|11708.2|11708.2|0
1672997700000|2023-01-06 09:35:00|11722.66|11722.66|11724.56|11724.56|11725.39|11725.39|11719.35|11719.35|0
1672998000000|2023-01-06 09:40:00|11723.34|11723.34|11738.77|11738.77|11738.77|11738.77|11716.89|11716.89|0
1672998300000|2023-01-06 09:45:00|11739.99|11739.99|11727.96|11727.96|11739.99|11739.99|11726.3|11726.3|0
1672998600000|2023-01-06 09:50:00|11731.99|11731.99|11737.15|11737.15|11738.03|11738.03|11729.97|11729.97|0
1672998900000|2023-01-06 09:55:00|11739.16|11739.16|11740.56|11740.56|11742.58|11742.58|11737.15|11737.15|0
1672999200000|2023-01-06 10:00:00|11739.93|11739.93|11733.7|11733.7|11739.93|11739.93|11733.57|11733.57|0
1672999500000|2023-01-06 10:05:00|11731.69|11731.69|11727.96|11727.96|11731.69|11731.69|11724.26|11724.26|0
1672999800000|2023-01-06 10:10:00|11730.57|11730.57|11735.19|11735.19|11735.19|11735.19|11730.57|11730.57|0
1673000100000|2023-01-06 10:15:00|11737.2|11737.2|11750.6|11750.6|11750.6|11750.6|11737.2|11737.2|0
1673000400000|2023-01-06 10:20:00|11748.59|11748.59|11751.17|11751.17|11751.17|11751.17|11743.93|11743.93|0
1673000700000|2023-01-06 10:25:00|11749.86|11749.86|11744.73|11744.73|11749.86|11749.86|11739.91|11739.91|0
1673001000000|2023-01-06 10:30:00|11742.72|11742.72|11746.72|11746.72|11746.72|11746.72|11742.72|11742.72|0
1673001300000|2023-01-06 10:35:00|11747.13|11747.13|11741.72|11741.72|11747.13|11747.13|11741.72|11741.72|0
1673001600000|2023-01-06 10:40:00|11744.33|11744.33|11746.34|11746.34|11746.34|11746.34|11744.33|11744.33|0
1673001900000|2023-01-06 10:45:00|11738.29|11738.29|11749.15|11749.15|11749.15|11749.15|11737.89|11737.89|0
1673002200000|2023-01-06 10:50:00|11751.76|11751.76|11743.29|11743.29|11752.57|11752.57|11743.29|11743.29|0
1673002500000|2023-01-06 10:55:00|11745.3|11745.3|11753.19|11753.19|11755.21|11755.21|11745.3|11745.3|0
1673002800000|2023-01-06 11:00:00|11756.83|11756.83|11765.33|11765.33|11765.33|11765.33|11751.99|11751.99|0
1673003100000|2023-01-06 11:05:00|11762.72|11762.72|11764.44|11764.44|11765.33|11765.33|11758.69|11758.69|0
1673003400000|2023-01-06 11:10:00|11766.45|11766.45|11771.81|11771.81|11771.81|11771.81|11766.45|11766.45|0
1673003700000|2023-01-06 11:15:00|11774.42|11774.42|11772.5|11772.5|11779.75|11779.75|11772.5|11772.5|0
1673004000000|2023-01-06 11:20:00|11771.2|11771.2|11771.2|11771.2|11771.2|11771.2|11771.2|11771.2|0
1673004300000|2023-01-06 11:25:00|11770.57|11770.57|11755.1|11755.1|11770.57|11770.57|11755.1|11755.1|0
1673004600000|2023-01-06 11:30:00|11756.41|11756.41|11761.36|11761.36|11762.45|11762.45|11756.41|11756.41|0
1673004900000|2023-01-06 11:35:00|11760.06|11760.06|11759.53|11759.53|11766.21|11766.21|11758.25|11758.25|0
1673005200000|2023-01-06 11:40:00|11760.16|11760.16|11762.86|11762.86|11764.82|11764.82|11760.16|11760.16|0
1673005500000|2023-01-06 11:45:00|11764.87|11764.87|11766.45|11766.45|11767.76|11767.76|11763.12|11763.12|0
1673005800000|2023-01-06 11:50:00|11764.44|11764.44|11762.53|11762.53|11770.48|11770.48|11761.83|11761.83|0
1673006100000|2023-01-06 11:55:00|11763.84|11763.84|11762.04|11762.04|11769.69|11769.69|11761.63|11761.63|0
1673006400000|2023-01-06 12:00:00|11764.65|11764.65|11766.17|11766.17|11771.09|11771.09|11764.65|11764.65|0
1673006700000|2023-01-06 12:05:00|11768.18|11768.18|11757.21|11757.21|11768.18|11768.18|11757.21|11757.21|0
1673007000000|2023-01-06 12:10:00|11755.2|11755.2|11753.71|11753.71|11756.5|11756.5|11748.33|11748.33|0
1673007300000|2023-01-06 12:15:00|11754.45|11754.45|11748.38|11748.38|11754.45|11754.45|11748.38|11748.38|0
1673007600000|2023-01-06 12:20:00|11750.39|11750.39|11754.02|11754.02|11756.45|11756.45|11750.39|11750.39|0
1673007900000|2023-01-06 12:25:00|11751.51|11751.51|11756.73|11756.73|11758.04|11758.04|11751.51|11751.51|0
1673008200000|2023-01-06 12:30:00|11757.95|11757.95|11752.6|11752.6|11757.95|11757.95|11750.71|11750.71|0
1673008500000|2023-01-06 12:35:00|11751.29|11751.29|11751.61|11751.61|11756.94|11756.94|11748.29|11748.29|0
1673009100000|2023-01-06 12:45:00|11749.6|11749.6|11747.57|11747.57|11749.6|11749.6|11747.57|11747.57|0
1673009400000|2023-01-06 12:50:00|11749.59|11749.59|11753.48|11753.48|11753.48|11753.48|11749.59|11749.59|0
1673009700000|2023-01-06 12:55:00|11754.14|11754.14|11752.67|11752.67|11754.14|11754.14|11752.67|11752.67|0
1673010000000|2023-01-06 13:00:00|11754.69|11754.69|11763.85|11763.85|11773.18|11773.18|11753.86|11753.86|0
1673010300000|2023-01-06 13:05:00|11766.28|11766.28|11768.69|11768.69|11768.69|11768.69|11759.33|11759.33|0
1673010600000|2023-01-06 13:10:00|11770.57|11770.57|11777.35|11777.35|11777.35|11777.35|11770.57|11770.57|0
1673010900000|2023-01-06 13:15:00|11777.75|11777.75|11771.19|11771.19|11777.75|11777.75|11771.19|11771.19|0
1673011200000|2023-01-06 13:20:00|11763.14|11763.14|11762.78|11762.78|11765.15|11765.15|11762.78|11762.78|0
1673011500000|2023-01-06 13:25:00|11766.81|11766.81|11740.64|11740.64|11774.29|11774.29|11738.03|11738.03|0
1673011800000|2023-01-06 13:30:00|11755.93|11755.93|11821.03|11821.03|11833.53|11833.53|11745.86|11745.86|0
1673012100000|2023-01-06 13:35:00|11823.05|11823.05|11808.06|11808.06|11829.71|11829.71|11791.22|11791.22|0
1673012400000|2023-01-06 13:40:00|11802.02|11802.02|11824.88|11824.88|11824.88|11824.88|11802.02|11802.02|0
1673012700000|2023-01-06 13:45:00|11826.89|11826.89|11851.43|11851.43|11855.03|11855.03|11826.89|11826.89|0
1673013000000|2023-01-06 13:50:00|11847.4|11847.4|11847.73|11847.73|11851.76|11851.76|11843.67|11843.67|0
1673013300000|2023-01-06 13:55:00|11849.75|11849.75|11854.6|11854.6|11856.49|11856.49|11846.55|11846.55|0
1673013600000|2023-01-06 14:00:00|11852.59|11852.59|11854.72|11854.72|11859.34|11859.34|11844.65|11844.65|0
1673013900000|2023-01-06 14:05:00|11856.02|11856.02|11849.76|11849.76|11866.46|11866.46|11849.76|11849.76|0
1673014200000|2023-01-06 14:10:00|11848.95|11848.95|11841.16|11841.16|11848.95|11848.95|11836.28|11836.28|0
1673014500000|2023-01-06 14:15:00|11840.91|11840.91|11838.57|11838.57|11843.47|11843.47|11835.69|11835.69|0
1673014800000|2023-01-06 14:20:00|11832.53|11832.53|11835.49|11835.49|11835.49|11835.49|11828.28|11828.28|0
1673015100000|2023-01-06 14:25:00|11836.8|11836.8|11843.63|11843.63|11846.95|11846.95|11836.8|11836.8|0
1673015400000|2023-01-06 14:30:00|11840.99|11840.99|11844.52|11844.52|11852.46|11852.46|11828.39|11828.39|0
1673015700000|2023-01-06 14:35:00|11843.22|11843.22|11839.87|11839.87|11864.92|11864.92|11837.86|11837.86|0
1673016000000|2023-01-06 14:40:00|11839.24|11839.24|11799.38|11799.38|11839.24|11839.24|11797.36|11797.36|0
1673016300000|2023-01-06 14:45:00|11793.34|11793.34|11786.25|11786.25|11795.35|11795.35|11779.13|11779.13|0
1673016600000|2023-01-06 14:50:00|11784.23|11784.23|11797.72|11797.72|11797.72|11797.72|11783.95|11783.95|0
1673016900000|2023-01-06 14:55:00|11803.76|11803.76|11789.79|11789.79|11813.74|11813.74|11789.79|11789.79|0
1673017200000|2023-01-06 15:00:00|11789.54|11789.54|11826.64|11826.64|11837.14|11837.14|11789.54|11789.54|0
1673017500000|2023-01-06 15:05:00|11825.34|11825.34|11848.53|11848.53|11848.53|11848.53|11813.26|11813.26|0
1673017800000|2023-01-06 15:10:00|11849.83|11849.83|11840.64|11840.64|11849.83|11849.83|11840.64|11840.64|0
1673018100000|2023-01-06 15:15:00|11842.65|11842.65|11869.29|11869.29|11869.97|11869.97|11841.13|11841.13|0
1673018400000|2023-01-06 15:20:00|11869.54|11869.54|11865.16|11865.16|11871.55|11871.55|11863.1|11863.1|0
1673018700000|2023-01-06 15:25:00|11863.15|11863.15|11867.57|11867.57|11867.57|11867.57|11863.15|11863.15|0
1673019000000|2023-01-06 15:30:00|11868.2|11868.2|11889.53|11889.53|11889.89|11889.89|11866.36|11866.36|0
1673019300000|2023-01-06 15:35:00|11889.13|11889.13|11904.57|11904.57|11904.57|11904.57|11888.5|11888.5|0
1673019600000|2023-01-06 15:40:00|11908.6|11908.6|11915.08|11915.08|11923.73|11923.73|11906.58|11906.58|0
1673019900000|2023-01-06 15:45:00|11911.06|11911.06|11925.68|11925.68|11925.68|11925.68|11909.04|11909.04|0
1673020200000|2023-01-06 15:50:00|11926.49|11926.49|11918.19|11918.19|11926.74|11926.74|11918.19|11918.19|0
1673020500000|2023-01-06 15:55:00|11920.2|11920.2|11923.29|11923.29|11927.31|11927.31|11916.94|11916.94|0
1673020800000|2023-01-06 16:00:00|11927.31|11927.31|11935.88|11935.88|11935.88|11935.88|11924.7|11924.7|0
1673021100000|2023-01-06 16:05:00|11937.5|11937.5|11934.93|11934.93|11944.59|11944.59|11930.91|11930.91|0
1673021400000|2023-01-06 16:10:00|11936.95|11936.95|11924.99|11924.99|11938.96|11938.96|11924.99|11924.99|0
1673021700000|2023-01-06 16:15:00|11924.25|11924.25|11924.46|11924.46|11927.01|11927.01|11914.42|11914.42|0
1673022000000|2023-01-06 16:20:00|11922.45|11922.45|11919.12|11919.12|11924.46|11924.46|11915.8|11915.8|0
1673022300000|2023-01-06 16:25:00|11917.11|11917.11|11930.12|11930.12|11933.11|11933.11|11915.8|11915.8|0
1673252100000|2023-01-09 08:15:00|11980.6|11980.6|11981.14|11981.14|11983.11|11983.11|11968.58|11968.58|0
1673252400000|2023-01-09 08:20:00|11985.17|11985.17|12001.85|12001.85|12013.51|12013.51|11985.17|11985.17|0
1673252700000|2023-01-09 08:25:00|12009.9|12009.9|11999.59|11999.59|12013.92|12013.92|11993.79|11993.79|0
1673253000000|2023-01-09 08:30:00|12000.33|12000.33|12006.07|12006.07|12023.37|12023.37|11999.83|11999.83|0
1673253300000|2023-01-09 08:35:00|12002.04|12002.04|11989.86|11989.86|12006.89|12006.89|11989.86|11989.86|0
1673253600000|2023-01-09 08:40:00|11988.55|11988.55|12006.09|12006.09|12006.09|12006.09|11986.32|11986.32|0
1673253900000|2023-01-09 08:45:00|12004.21|12004.21|11993.64|11993.64|12014.58|12014.58|11993.64|11993.64|0
1673254200000|2023-01-09 08:50:00|11992.38|11992.38|11992.44|11992.44|11994.39|11994.39|11988.82|11988.82|0
1673254500000|2023-01-09 08:55:00|11991.13|11991.13|11972.98|11972.98|11991.13|11991.13|11972.98|11972.98|0
1673254800000|2023-01-09 09:00:00|11974.99|11974.99|11991.39|11991.39|11991.62|11991.62|11974.99|11974.99|0
1673255100000|2023-01-09 09:05:00|11990.98|11990.98|11975.11|11975.11|11990.98|11990.98|11968.77|11968.77|0
1673255400000|2023-01-09 09:10:00|11976.42|11976.42|11964.79|11964.79|11976.42|11976.42|11961.52|11961.52|0
1673255700000|2023-01-09 09:15:00|11962.78|11962.78|11959.91|11959.91|11964.09|11964.09|11954.73|11954.73|0
1673256000000|2023-01-09 09:20:00|11961.21|11961.21|11960.5|11960.5|11964.52|11964.52|11960.5|11960.5|0
1673256300000|2023-01-09 09:25:00|11963.11|11963.11|11944.95|11944.95|11963.11|11963.11|11944.95|11944.95|0
1673256600000|2023-01-09 09:30:00|11940.93|11940.93|11935.22|11935.22|11941.63|11941.63|11935.22|11935.22|0
1673256900000|2023-01-09 09:35:00|11933.21|11933.21|11930.62|11930.62|11934.52|11934.52|11927.34|11927.34|0
1673257200000|2023-01-09 09:40:00|11931.11|11931.11|11954.55|11954.55|11954.55|11954.55|11931.11|11931.11|0
1673257500000|2023-01-09 09:45:00|11953.24|11953.24|11949.1|11949.1|11954.31|11954.31|11947.04|11947.04|0
1673257800000|2023-01-09 09:50:00|11947.8|11947.8|11961.26|11961.26|11961.26|11961.26|11942.56|11942.56|0
1673258100000|2023-01-09 09:55:00|11959.96|11959.96|11960.38|11960.38|11970.46|11970.46|11952.64|11952.64|0
1673258400000|2023-01-09 10:00:00|11957.77|11957.77|11960.07|11960.07|11960.07|11960.07|11947.77|11947.77|0
1673258700000|2023-01-09 10:05:00|11959.44|11959.44|11965.29|11965.29|11965.81|11965.81|11956.5|11956.5|0
1673259000000|2023-01-09 10:10:00|11962.68|11962.68|11968.17|11968.17|11968.17|11968.17|11951.61|11951.61|0
1673259300000|2023-01-09 10:15:00|11970.78|11970.78|11969.54|11969.54|11983.52|11983.52|11960.07|11960.07|0
1673259600000|2023-01-09 10:20:00|11971.56|11971.56|11961.86|11961.86|11979.14|11979.14|11957.83|11957.83|0
1673259900000|2023-01-09 10:25:00|11961.36|11961.36|11956.32|11956.32|11964.37|11964.37|11956.32|11956.32|0
1673260200000|2023-01-09 10:30:00|11950.28|11950.28|11934.02|11934.02|11950.28|11950.28|11934.02|11934.02|0
1673260500000|2023-01-09 10:35:00|11932.72|11932.72|11938.11|11938.11|11938.11|11938.11|11925.79|11925.79|0
1673260800000|2023-01-09 10:40:00|11936.09|11936.09|11937.81|11937.81|11940.01|11940.01|11935.98|11935.98|0
1673261100000|2023-01-09 10:45:00|11936.5|11936.5|11945.12|11945.12|11945.12|11945.12|11936.5|11936.5|0
1673261400000|2023-01-09 10:50:00|11944.88|11944.88|11948.48|11948.48|11948.9|11948.9|11944.88|11944.88|0
1673261700000|2023-01-09 10:55:00|11952.51|11952.51|11958.08|11958.08|11964.93|11964.93|11950.49|11950.49|0
1673262000000|2023-01-09 11:00:00|11956.07|11956.07|12010.11|12010.11|12020.29|12020.29|11956.07|11956.07|0
1673262300000|2023-01-09 11:05:00|12012.12|12012.12|12030.78|12030.78|12031.41|12031.41|12010.11|12010.11|0
1673262600000|2023-01-09 11:10:00|12028.77|12028.77|12002.95|12002.95|12028.77|12028.77|12000.53|12000.53|0
1673262900000|2023-01-09 11:15:00|12002.21|12002.21|12000.7|12000.7|12011.31|12011.31|12000.2|12000.2|0
1673263200000|2023-01-09 11:20:00|12008.76|12008.76|12033.93|12033.93|12033.93|12033.93|12006.91|12006.91|0
1673263500000|2023-01-09 11:25:00|12032.68|12032.68|12038.42|12038.42|12038.42|12038.42|12030.88|12030.88|0
1673263800000|2023-01-09 11:30:00|12034.4|12034.4|12014.05|12014.05|12034.4|12034.4|12013.42|12013.42|0
1673264100000|2023-01-09 11:35:00|12012.04|12012.04|11999.53|11999.53|12012.04|12012.04|11999.36|11999.36|0
1673264400000|2023-01-09 11:40:00|11998.23|11998.23|11992.27|11992.27|11998.23|11998.23|11985.52|11985.52|0
1673264700000|2023-01-09 11:45:00|11986.23|11986.23|12004.17|12004.17|12005.48|12005.48|11976.56|11976.56|0
1673265000000|2023-01-09 11:50:00|12006.78|12006.78|11992.61|11992.61|12006.78|12006.78|11991.8|11991.8|0
1673265300000|2023-01-09 11:55:00|11988.59|11988.59|11981.54|11981.54|11991.39|11991.39|11979.31|11979.31|0
1673265600000|2023-01-09 12:00:00|11979.53|11979.53|11975.59|11975.59|11979.53|11979.53|11971.56|11971.56|0
1673265900000|2023-01-09 12:05:00|11981.63|11981.63|11984.14|11984.14|11986.15|11986.15|11979.48|11979.48|0
1673266200000|2023-01-09 12:10:00|11988.17|11988.17|11993.31|11993.31|11997.13|11997.13|11988.17|11988.17|0
1673266500000|2023-01-09 12:15:00|11994.3|11994.3|12000.34|12000.34|12000.34|12000.34|11994.3|11994.3|0
1673266800000|2023-01-09 12:20:00|11998.33|11998.33|11999|11999|11999|11999|11986.93|11986.93|0
1673267100000|2023-01-09 12:25:00|11994.98|11994.98|11992.72|11992.72|11995.61|11995.61|11987.55|11987.55|0
1673267400000|2023-01-09 12:30:00|11994.73|11994.73|12010.93|12010.93|12011.34|12011.34|11994.73|11994.73|0
1673267700000|2023-01-09 12:35:00|12013.55|12013.55|12004.24|12004.24|12013.55|12013.55|12003.48|12003.48|0
1673268000000|2023-01-09 12:40:00|12001.63|12001.63|12011.69|12011.69|12011.69|12011.69|11999.61|11999.61|0
1673268300000|2023-01-09 12:45:00|12013.71|12013.71|12015.33|12015.33|12021|12021|12013.35|12013.35|0
1673268600000|2023-01-09 12:50:00|12025.4|12025.4|12017.74|12017.74|12027.41|12027.41|12017.74|12017.74|0
1673268900000|2023-01-09 12:55:00|12015.72|12015.72|12015.76|12015.76|12015.76|12015.76|12011.84|12011.84|0
1673269200000|2023-01-09 13:00:00|12009.72|12009.72|12022.62|12022.62|12027.87|12027.87|12009.72|12009.72|0
1673269500000|2023-01-09 13:05:00|12021.31|12021.31|12017.41|12017.41|12021.31|12021.31|12015.4|12015.4|0
1673269800000|2023-01-09 13:10:00|12019.43|12019.43|12013.99|12013.99|12021.44|12021.44|12013.99|12013.99|0
1673270100000|2023-01-09 13:15:00|12018.64|12018.64|12021.96|12021.96|12024.68|12024.68|12018.64|12018.64|0
1673270400000|2023-01-09 13:20:00|12028|12028|12036.48|12036.48|12037.22|12037.22|12028|12028|0
1673270700000|2023-01-09 13:25:00|12034.47|12034.47|12023.36|12023.36|12035.78|12035.78|12023.36|12023.36|0
1673271000000|2023-01-09 13:30:00|12022.06|12022.06|12022.6|12022.6|12028.93|12028.93|12016.45|12016.45|0
1673271300000|2023-01-09 13:35:00|12021.79|12021.79|12017.81|12017.81|12030.44|12030.44|12013.78|12013.78|0
1673271600000|2023-01-09 13:40:00|12015.8|12015.8|12007.44|12007.44|12017.81|12017.81|12007.44|12007.44|0
1673271900000|2023-01-09 13:45:00|12015.49|12015.49|12028.19|12028.19|12028.19|12028.19|12015.49|12015.49|0
1673272200000|2023-01-09 13:50:00|12022.15|12022.15|12023.94|12023.94|12023.94|12023.94|12016.11|12016.11|0
1673272500000|2023-01-09 13:55:00|12027.96|12027.96|12033.43|12033.43|12040.1|12040.1|12025.27|12025.27|0
1673272800000|2023-01-09 14:00:00|12035.45|12035.45|12037.16|12037.16|12040.89|12040.89|12030.22|12030.22|0
1673273100000|2023-01-09 14:05:00|12038.47|12038.47|12052.56|12052.56|12054.58|12054.58|12038.47|12038.47|0
1673273400000|2023-01-09 14:10:00|12053.87|12053.87|12055.04|12055.04|12056.48|12056.48|12052.45|12052.45|0
1673273700000|2023-01-09 14:15:00|12054.55|12054.55|12072.75|12072.75|12072.75|12072.75|12046.66|12046.66|0
1673274000000|2023-01-09 14:20:00|12074.76|12074.76|12071.52|12071.52|12074.76|12074.76|12060.07|12060.07|0
1673274300000|2023-01-09 14:25:00|12074.13|12074.13|12064.51|12064.51|12074.13|12074.13|12059.44|12059.44|0
1673274600000|2023-01-09 14:30:00|12061.9|12061.9|12041.14|12041.14|12061.9|12061.9|12041.14|12041.14|0
1673274900000|2023-01-09 14:35:00|12045.17|12045.17|12016.46|12016.46|12045.17|12045.17|12012.43|12012.43|0
1673275200000|2023-01-09 14:40:00|12015.65|12015.65|12031.65|12031.65|12031.65|12031.65|12015.07|12015.07|0
1673275500000|2023-01-09 14:45:00|12033.66|12033.66|12036.84|12036.84|12049.51|12049.51|12031.65|12031.65|0
1673275800000|2023-01-09 14:50:00|12038.85|12038.85|12062.78|12062.78|12062.78|12062.78|12038.84|12038.84|0
1673276100000|2023-01-09 14:55:00|12063.02|12063.02|12048.37|12048.37|12063.02|12063.02|12039.06|12039.06|0
1673276400000|2023-01-09 15:00:00|12048.12|12048.12|12050.98|12050.98|12052.99|12052.99|12041.05|12041.05|0
1673276700000|2023-01-09 15:05:00|12046.95|12046.95|12049.19|12049.19|12051.96|12051.96|12041.89|12041.89|0
1673277000000|2023-01-09 15:10:00|12051.2|12051.2|12036.2|12036.2|12053.63|12053.63|12034.18|12034.18|0
1673277300000|2023-01-09 15:15:00|12035.36|12035.36|12039.33|12039.33|12040.32|12040.32|12029.32|12029.32|0
1673277600000|2023-01-09 15:20:00|12040.64|12040.64|12049.35|12049.35|12049.35|12049.35|12038.06|12038.06|0
1673277900000|2023-01-09 15:25:00|12047.34|12047.34|12061.08|12061.08|12061.08|12061.08|12043.31|12043.31|0
1673278200000|2023-01-09 15:30:00|12059.77|12059.77|12063.96|12063.96|12065.98|12065.98|12053.73|12053.73|0
1673278500000|2023-01-09 15:35:00|12061.95|12061.95|12057.8|12057.8|12063.08|12063.08|12053.77|12053.77|0
1673278800000|2023-01-09 15:40:00|12056.49|12056.49|12063.28|12063.28|12064.55|12064.55|12055.19|12055.19|0
1673279100000|2023-01-09 15:45:00|12064.59|12064.59|12068.34|12068.34|12074.54|12074.54|12064.59|12064.59|0
1673279400000|2023-01-09 15:50:00|12066.33|12066.33|12068.71|12068.71|12068.71|12068.71|12064.68|12064.68|0
1673279700000|2023-01-09 15:55:00|12072.73|12072.73|12071.35|12071.35|12074.75|12074.75|12066.27|12066.27|0
1673280000000|2023-01-09 16:00:00|12073.36|12073.36|12077.03|12077.03|12077.03|12077.03|12068.38|12068.38|0
1673280300000|2023-01-09 16:05:00|12075.72|12075.72|12090.23|12090.23|12090.23|12090.23|12072.05|12072.05|0
1673280600000|2023-01-09 16:10:00|12091.54|12091.54|12097.57|12097.57|12104.52|12104.52|12084.87|12084.87|0
1673280900000|2023-01-09 16:15:00|12099.58|12099.58|12092.2|12092.2|12108.28|12108.28|12092.2|12092.2|0
1673281200000|2023-01-09 16:20:00|12090.9|12090.9|12095.29|12095.29|12096|12096|12086.19|12086.19|0
1673281500000|2023-01-09 16:25:00|12095.91|12095.91|12095.38|12095.38|12102.29|12102.29|12091.43|12091.43|0
1673338500000|2023-01-10 08:15:00|12022.87|12022.87|12013.02|12013.02|12026.18|12026.18|12013.02|12013.02|0
1673338800000|2023-01-10 08:20:00|12012.77|12012.77|12002.17|12002.17|12021.36|12021.36|12002.17|12002.17|0
1673339100000|2023-01-10 08:25:00|12004.78|12004.78|11993.73|11993.73|12006.09|12006.09|11993.73|11993.73|0
1673339400000|2023-01-10 08:30:00|11991.72|11991.72|12012.36|12012.36|12016.27|12016.27|11991.72|11991.72|0
1673339700000|2023-01-10 08:35:00|12020.19|12020.19|12018.97|12018.97|12030.63|12030.63|12012.3|12012.3|0
1673340000000|2023-01-10 08:40:00|12021.58|12021.58|12015.54|12015.54|12021.58|12021.58|12015.54|12015.54|0
1673340300000|2023-01-10 08:45:00|12023.6|12023.6|12027.9|12027.9|12033.23|12033.23|12016.96|12016.96|0
1673340600000|2023-01-10 08:50:00|12029.2|12029.2|12035.45|12035.45|12037.46|12037.46|12016.61|12016.61|0
1673340900000|2023-01-10 08:55:00|12037.46|12037.46|12040.49|12040.49|12046.53|12046.53|12037.46|12037.46|0
1673341200000|2023-01-10 09:00:00|12039.86|12039.86|12044.82|12044.82|12055.97|12055.97|12039.86|12039.86|0
1673341500000|2023-01-10 09:05:00|12044.19|12044.19|12081.68|12081.68|12081.68|12081.68|12044.19|12044.19|0
1673341800000|2023-01-10 09:10:00|12089.73|12089.73|12123.14|12123.14|12127.17|12127.17|12089.49|12089.49|0
1673342100000|2023-01-10 09:15:00|12124.45|12124.45|12119.19|12119.19|12126.46|12126.46|12109.13|12109.13|0
1673342400000|2023-01-10 09:20:00|12127.25|12127.25|12122.36|12122.36|12128.89|12128.89|12116.32|12116.32|0
1673342700000|2023-01-10 09:25:00|12123.67|12123.67|12121.89|12121.89|12130.01|12130.01|12120.16|12120.16|0
1673343000000|2023-01-10 09:30:00|12127.93|12127.93|12119.8|12119.8|12127.93|12127.93|12117.23|12117.23|0
1673343300000|2023-01-10 09:35:00|12117.78|12117.78|12134.44|12134.44|12134.44|12134.44|12117.78|12117.78|0
1673343600000|2023-01-10 09:40:00|12134.68|12134.68|12140.84|12140.84|12142.14|12142.14|12134.68|12134.68|0
1673343900000|2023-01-10 09:45:00|12137.7|12137.7|12136.88|12136.88|12137.7|12137.7|12133.58|12133.58|0
1673344200000|2023-01-10 09:50:00|12135.57|12135.57|12132.96|12132.96|12139.6|12139.6|12131.55|12131.55|0
1673344500000|2023-01-10 09:55:00|12130.95|12130.95|12122.19|12122.19|12130.95|12130.95|12120.88|12120.88|0
1673344800000|2023-01-10 10:00:00|12120.17|12120.17|12114.48|12114.48|12120.17|12120.17|12108.44|12108.44|0
1673345100000|2023-01-10 10:05:00|12115.11|12115.11|12116.41|12116.41|12118.43|12118.43|12115.11|12115.11|0
1673345400000|2023-01-10 10:10:00|12115.11|12115.11|12111.34|12111.34|12115.11|12115.11|12107.32|12107.32|0
1673345700000|2023-01-10 10:15:00|12112.65|12112.65|12114.47|12114.47|12119.21|12119.21|12112.65|12112.65|0
1673346000000|2023-01-10 10:20:00|12121.82|12121.82|12114.65|12114.65|12123.19|12123.19|12112.64|12112.64|0
1673346300000|2023-01-10 10:25:00|12112.04|12112.04|12099.34|12099.34|12112.04|12112.04|12099.34|12099.34|0
1673346600000|2023-01-10 10:30:00|12097.32|12097.32|12095.18|12095.18|12097.32|12097.32|12091.28|12091.28|0
1673346900000|2023-01-10 10:35:00|12097.61|12097.61|12103.17|12103.17|12103.17|12103.17|12097.61|12097.61|0
1673347200000|2023-01-10 10:40:00|12105.78|12105.78|12112.15|12112.15|12116.47|12116.47|12105.78|12105.78|0
1673347500000|2023-01-10 10:45:00|12108.12|12108.12|12100.3|12100.3|12108.12|12108.12|12094.89|12094.89|0
1673347800000|2023-01-10 10:50:00|12099.56|12099.56|12095.99|12095.99|12099.56|12099.56|12090.03|12090.03|0
1673348100000|2023-01-10 10:55:00|12098.01|12098.01|12085.1|12085.1|12100.62|12100.62|12083.79|12083.79|0
1673348400000|2023-01-10 11:00:00|12086.4|12086.4|12088.55|12088.55|12089.85|12089.85|12083.33|12083.33|0
1673348700000|2023-01-10 11:05:00|12091.16|12091.16|12097.15|12097.15|12098.45|12098.45|12091.16|12091.16|0
1673349000000|2023-01-10 11:10:00|12093.12|12093.12|12083.29|12083.29|12093.12|12093.12|12082.66|12082.66|0
1673349300000|2023-01-10 11:15:00|12082.87|12082.87|12078.08|12078.08|12083.7|12083.7|12075.65|12075.65|0
1673349600000|2023-01-10 11:20:00|12076.86|12076.86|12079.35|12079.35|12087.4|12087.4|12076.86|12076.86|0
1673349900000|2023-01-10 11:25:00|12080.66|12080.66|12081.2|12081.2|12085.23|12085.23|12080.66|12080.66|0
1673350200000|2023-01-10 11:30:00|12079.19|12079.19|12073.31|12073.31|12079.19|12079.19|12073.31|12073.31|0
1673350500000|2023-01-10 11:35:00|12071.3|12071.3|12059.26|12059.26|12071.3|12071.3|12057.25|12057.25|0
1673350800000|2023-01-10 11:40:00|12058.63|12058.63|12062.58|12062.58|12065.19|12065.19|12058.63|12058.63|0
1673351100000|2023-01-10 11:45:00|12061.27|12061.27|12062.3|12062.3|12068.12|12068.12|12057.46|12057.46|0
1673351400000|2023-01-10 11:50:00|12068.34|12068.34|12070.3|12070.3|12070.35|12070.35|12068.34|12068.34|0
1673351700000|2023-01-10 11:55:00|12069.67|12069.67|12080.37|12080.37|12080.37|12080.37|12069.67|12069.67|0
1673352000000|2023-01-10 12:00:00|12078.35|12078.35|12090.85|12090.85|12091.48|12091.48|12078.35|12078.35|0
1673352300000|2023-01-10 12:05:00|12090.22|12090.22|12091.24|12091.24|12092.83|12092.83|12089.59|12089.59|0
1673352600000|2023-01-10 12:10:00|12087.21|12087.21|12087.97|12087.97|12089.22|12089.22|12087.21|12087.21|0
1673352900000|2023-01-10 12:15:00|12086.35|12086.35|12097.89|12097.89|12100.44|12100.44|12086.35|12086.35|0
1673353200000|2023-01-10 12:20:00|12101.91|12101.91|12103.89|12103.89|12111.2|12111.2|12101.5|12101.5|0
1673353500000|2023-01-10 12:25:00|12104.13|12104.13|12099.08|12099.08|12105.37|12105.37|12097.07|12097.07|0
1673353800000|2023-01-10 12:30:00|12098.45|12098.45|12099.21|12099.21|12099.21|12099.21|12095.18|12095.18|0
1673354100000|2023-01-10 12:35:00|12099.84|12099.84|12098.37|12098.37|12103.16|12103.16|12097.12|12097.12|0
1673354400000|2023-01-10 12:40:00|12099.68|12099.68|12105.74|12105.74|12110.23|12110.23|12099.68|12099.68|0
1673354700000|2023-01-10 12:45:00|12105.49|12105.49|12099.04|12099.04|12106.8|12106.8|12096.92|12096.92|0
1673355000000|2023-01-10 12:50:00|12093|12093|12096.31|12096.31|12096.31|12096.31|12092.6|12092.6|0
1673355300000|2023-01-10 12:55:00|12097.61|12097.61|12100.98|12100.98|12100.98|12100.98|12097.61|12097.61|0
1673355600000|2023-01-10 13:00:00|12098.96|12098.96|12097.63|12097.63|12098.96|12098.96|12094.94|12094.94|0
1673355900000|2023-01-10 13:05:00|12100.24|12100.24|12115.29|12115.29|12115.29|12115.29|12100.24|12100.24|0
1673356200000|2023-01-10 13:10:00|12116.6|12116.6|12109.92|12109.92|12118.61|12118.61|12109.92|12109.92|0
1673356500000|2023-01-10 13:15:00|12105.9|12105.9|12108.56|12108.56|12108.56|12108.56|12098.49|12098.49|0
1673356800000|2023-01-10 13:20:00|12110.57|12110.57|12109.32|12109.32|12110.57|12110.57|12109.32|12109.32|0
1673357100000|2023-01-10 13:25:00|12113.35|12113.35|12082.61|12082.61|12113.35|12113.35|12082.61|12082.61|0
1673357400000|2023-01-10 13:30:00|12084.62|12084.62|12077.77|12077.77|12084.62|12084.62|12077.06|12077.06|0
1673357700000|2023-01-10 13:35:00|12075.76|12075.76|12075.27|12075.27|12075.76|12075.76|12069.23|12069.23|0
1673358000000|2023-01-10 13:40:00|12077.28|12077.28|12081.3|12081.3|12085.33|12085.33|12077.28|12077.28|0
1673358300000|2023-01-10 13:45:00|12080.32|12080.32|12084.97|12084.97|12084.97|12084.97|12080.32|12080.32|0
1673358600000|2023-01-10 13:50:00|12086.28|12086.28|12088.82|12088.82|12089.44|12089.44|12082.78|12082.78|0
1673358900000|2023-01-10 13:55:00|12089.63|12089.63|12090.51|12090.51|12091.82|12091.82|12087.61|12087.61|0
1673359200000|2023-01-10 14:00:00|12092.53|12092.53|12108.64|12108.64|12112.56|12112.56|12084.48|12084.48|0
1673359500000|2023-01-10 14:05:00|12110.66|12110.66|12105.37|12105.37|12110.66|12110.66|12101.1|12101.1|0
1673359800000|2023-01-10 14:10:00|12107.39|12107.39|12106.08|12106.08|12107.39|12107.39|12100.75|12100.75|0
1673360100000|2023-01-10 14:15:00|12102.06|12102.06|12114.46|12114.46|12114.46|12114.46|12100.04|12100.04|0
1673360400000|2023-01-10 14:20:00|12112.45|12112.45|12120.96|12120.96|12121.21|12121.21|12109.84|12109.84|0
1673360700000|2023-01-10 14:25:00|12122.97|12122.97|12105.82|12105.82|12130|12130|12105.82|12105.82|0
1673361000000|2023-01-10 14:30:00|12105.01|12105.01|12138.67|12138.67|12138.67|12138.67|12100.98|12100.98|0
1673361300000|2023-01-10 14:35:00|12144.71|12144.71|12121.28|12121.28|12151.35|12151.35|12117.33|12117.33|0
1673361600000|2023-01-10 14:40:00|12128.62|12128.62|12124.01|12124.01|12129.25|12129.25|12112.22|12112.22|0
1673361900000|2023-01-10 14:45:00|12117.97|12117.97|12110.18|12110.18|12124.01|12124.01|12100.19|12100.19|0
1673362200000|2023-01-10 14:50:00|12108.17|12108.17|12127.95|12127.95|12131.35|12131.35|12108.17|12108.17|0
1673362500000|2023-01-10 14:55:00|12125.93|12125.93|12107.12|12107.12|12125.93|12125.93|12107.12|12107.12|0
1673362800000|2023-01-10 15:00:00|12105.15|12105.15|12103.67|12103.67|12105.15|12105.15|12095.62|12095.62|0
1673363100000|2023-01-10 15:05:00|12104.98|12104.98|12082.88|12082.88|12104.98|12104.98|12082.43|12082.43|0
1673363400000|2023-01-10 15:10:00|12083.13|12083.13|12087.02|12087.02|12097.96|12097.96|12083.13|12083.13|0
1673363700000|2023-01-10 15:15:00|12083|12083|12081.63|12081.63|12089.04|12089.04|12081.63|12081.63|0
1673364000000|2023-01-10 15:20:00|12081.88|12081.88|12080.57|12080.57|12082.84|12082.84|12073.94|12073.94|0
1673364300000|2023-01-10 15:25:00|12081.88|12081.88|12067.49|12067.49|12085.61|12085.61|12067.49|12067.49|0
1673364600000|2023-01-10 15:30:00|12069.5|12069.5|12055.22|12055.22|12069.5|12069.5|12055.22|12055.22|0
1673364900000|2023-01-10 15:35:00|12054.23|12054.23|12055.85|12055.85|12055.85|12055.85|12047.96|12047.96|0
1673365200000|2023-01-10 15:40:00|12057.1|12057.1|12070.84|12070.84|12070.84|12070.84|12057.1|12057.1|0
1673365500000|2023-01-10 15:45:00|12068.83|12068.83|12076.31|12076.31|12077.02|12077.02|12068.24|12068.24|0
1673365800000|2023-01-10 15:50:00|12077.62|12077.62|12097.62|12097.62|12098.03|12098.03|12077.62|12077.62|0
1673366100000|2023-01-10 15:55:00|12095.6|12095.6|12104.68|12104.68|12106.69|12106.69|12095.6|12095.6|0
1673366400000|2023-01-10 16:00:00|12106.69|12106.69|12095.2|12095.2|12106.69|12106.69|12091.28|12091.28|0
1673366700000|2023-01-10 16:05:00|12093.19|12093.19|12079.01|12079.01|12094|12094|12079.01|12079.01|0
1673367000000|2023-01-10 16:10:00|12077.7|12077.7|12073.76|12073.76|12079.29|12079.29|12073.01|12073.01|0
1673367300000|2023-01-10 16:15:00|12067.73|12067.73|12083.29|12083.29|12083.29|12083.29|12067.73|12067.73|0
1673367600000|2023-01-10 16:20:00|12084.54|12084.54|12103.35|12103.35|12103.35|12103.35|12084.54|12084.54|0
1673367900000|2023-01-10 16:25:00|12101.34|12101.34|12099.98|12099.98|12102.08|12102.08|12091.22|12091.22|0
1673424900000|2023-01-11 08:15:00|12055.74|12055.74|12087.58|12087.58|12087.58|12087.58|12055.74|12055.74|0
1673425200000|2023-01-11 08:20:00|12086.32|12086.32|12092.47|12092.47|12092.47|12092.47|12082.41|12082.41|0
1673425500000|2023-01-11 08:25:00|12086.43|12086.43|12112.07|12112.07|12112.07|12112.07|12086.43|12086.43|0
1673425800000|2023-01-11 08:30:00|12110.06|12110.06|12096.5|12096.5|12116.8|12116.8|12096.5|12096.5|0
1673426100000|2023-01-11 08:35:00|12100.14|12100.14|12118.89|12118.89|12118.89|12118.89|12099.4|12099.4|0
1673426400000|2023-01-11 08:40:00|12114.86|12114.86|12119.62|12119.62|12122.23|12122.23|12109.53|12109.53|0
1673426700000|2023-01-11 08:45:00|12115.6|12115.6|12108.84|12108.84|12118.24|12118.24|12108.84|12108.84|0
1673427000000|2023-01-11 08:50:00|12111.45|12111.45|12118.94|12118.94|12120.47|12120.47|12111.45|12111.45|0
1673427300000|2023-01-11 08:55:00|12120.96|12120.96|12124.14|12124.14|12128.16|12128.16|12119.56|12119.56|0
1673427600000|2023-01-11 09:00:00|12122.12|12122.12|12150.31|12150.31|12158.46|12158.46|12120.71|12120.71|0
1673427900000|2023-01-11 09:05:00|12154.34|12154.34|12160.19|12160.19|12176.11|12176.11|12154.34|12154.34|0
1673428200000|2023-01-11 09:10:00|12154.15|12154.15|12160.33|12160.33|12160.33|12160.33|12146.2|12146.2|0
1673428500000|2023-01-11 09:15:00|12164.36|12164.36|12188.18|12188.18|12192.95|12192.95|12164.36|12164.36|0
1673428800000|2023-01-11 09:20:00|12196.24|12196.24|12207.82|12207.82|12207.82|12207.82|12196.24|12196.24|0
1673429100000|2023-01-11 09:25:00|12211.85|12211.85|12217.01|12217.01|12218.63|12218.63|12205.81|12205.81|0
1673429400000|2023-01-11 09:30:00|12219.03|12219.03|12202.2|12202.2|12219.03|12219.03|12200.32|12200.32|0
1673429700000|2023-01-11 09:35:00|12202.62|12202.62|12196.08|12196.08|12202.62|12202.62|12192.05|12192.05|0
1673430000000|2023-01-11 09:40:00|12194.77|12194.77|12200.16|12200.16|12203.48|12203.48|12193.96|12193.96|0
1673430300000|2023-01-11 09:45:00|12202.17|12202.17|12194.83|12194.83|12202.17|12202.17|12194.83|12194.83|0
1673430600000|2023-01-11 09:50:00|12192.81|12192.81|12214.22|12214.22|12214.22|12214.22|12192.81|12192.81|0
1673430900000|2023-01-11 09:55:00|12215.53|12215.53|12240.64|12240.64|12240.64|12240.64|12215.53|12215.53|0
1673431200000|2023-01-11 10:00:00|12241.14|12241.14|12242.02|12242.02|12253.35|12253.35|12240.51|12240.51|0
1673431500000|2023-01-11 10:05:00|12248.06|12248.06|12255.16|12255.16|12255.99|12255.99|12246.52|12246.52|0
1673431800000|2023-01-11 10:10:00|12251.14|12251.14|12243.74|12243.74|12251.14|12251.14|12242.49|12242.49|0
1673432100000|2023-01-11 10:15:00|12242.49|12242.49|12247.54|12247.54|12247.54|12247.54|12241.24|12241.24|0
1673432400000|2023-01-11 10:20:00|12246.71|12246.71|12241.61|12241.61|12248.1|12248.1|12239.92|12239.92|0
1673432700000|2023-01-11 10:25:00|12244.22|12244.22|12246.25|12246.25|12249.88|12249.88|12242.21|12242.21|0
1673433000000|2023-01-11 10:30:00|12244.94|12244.94|12248.16|12248.16|12248.16|12248.16|12242.33|12242.33|0
1673433300000|2023-01-11 10:35:00|12254.2|12254.2|12238.97|12238.97|12254.2|12254.2|12234.94|12234.94|0
1673433600000|2023-01-11 10:40:00|12239.77|12239.77|12232.64|12232.64|12240.18|12240.18|12226.6|12226.6|0
1673433900000|2023-01-11 10:45:00|12231.81|12231.81|12231.42|12231.42|12243.19|12243.19|12227.37|12227.37|0
1673434200000|2023-01-11 10:50:00|12230.93|12230.93|12230.68|12230.68|12232.63|12232.63|12227.1|12227.1|0
1673434500000|2023-01-11 10:55:00|12230.27|12230.27|12226.48|12226.48|12232.38|12232.38|12221.37|12221.37|0
1673434800000|2023-01-11 11:00:00|12227.11|12227.11|12223.05|12223.05|12228.77|12228.77|12223.05|12223.05|0
1673435100000|2023-01-11 11:05:00|12225.06|12225.06|12224.14|12224.14|12229.47|12229.47|12224.14|12224.14|0
1673435400000|2023-01-11 11:10:00|12228.17|12228.17|12233.63|12233.63|12234.46|12234.46|12226.16|12226.16|0
1673435700000|2023-01-11 11:15:00|12232.8|12232.8|12231.02|12231.02|12234.46|12234.46|12230.19|12230.19|0
1673436000000|2023-01-11 11:20:00|12235.05|12235.05|12234.68|12234.68|12243.45|12243.45|12234.68|12234.68|0
1673436300000|2023-01-11 11:25:00|12232.67|12232.67|12236.9|12236.9|12236.9|12236.9|12231.37|12231.37|0
1673436600000|2023-01-11 11:30:00|12240.93|12240.93|12241.19|12241.19|12244.2|12244.2|12237.91|12237.91|0
1673436900000|2023-01-11 11:35:00|12243.2|12243.2|12240.62|12240.62|12243.2|12243.2|12235.08|12235.08|0
1673437200000|2023-01-11 11:40:00|12241.87|12241.87|12248.08|12248.08|12248.08|12248.08|12241.87|12241.87|0
1673437500000|2023-01-11 11:45:00|12249.33|12249.33|12244.71|12244.71|12251.34|12251.34|12244.71|12244.71|0
1673437800000|2023-01-11 11:50:00|12244.08|12244.08|12246.59|12246.59|12246.59|12246.59|12242.36|12242.36|0
1673438100000|2023-01-11 11:55:00|12247.08|12247.08|12245.74|12245.74|12249.09|12249.09|12241.71|12241.71|0
1673438400000|2023-01-11 12:00:00|12247.05|12247.05|12241.05|12241.05|12247.05|12247.05|12238.48|12238.48|0
1673438700000|2023-01-11 12:05:00|12239.03|12239.03|12232.17|12232.17|12241.18|12241.18|12228.14|12228.14|0
1673439000000|2023-01-11 12:10:00|12233.47|12233.47|12233.45|12233.45|12233.47|12233.47|12231.99|12231.99|0
1673439300000|2023-01-11 12:15:00|12237.48|12237.48|12218.49|12218.49|12237.48|12237.48|12218.49|12218.49|0
1673439600000|2023-01-11 12:20:00|12217.18|12217.18|12211.76|12211.76|12217.18|12217.18|12208.44|12208.44|0
1673439900000|2023-01-11 12:25:00|12215.79|12215.79|12218.81|12218.81|12221.56|12221.56|12213.77|12213.77|0
1673440200000|2023-01-11 12:30:00|12218.39|12218.39|12218|12218|12219.66|12219.66|12217.16|12217.16|0
1673440500000|2023-01-11 12:35:00|12220.01|12220.01|12224.67|12224.67|12224.67|12224.67|12216.62|12216.62|0
1673440800000|2023-01-11 12:40:00|12225.92|12225.92|12222.72|12222.72|12226.75|12226.75|12220.71|12220.71|0
1673441100000|2023-01-11 12:45:00|12218.7|12218.7|12227.97|12227.97|12230.54|12230.54|12215.02|12215.02|0
1673441400000|2023-01-11 12:50:00|12227.56|12227.56|12230.19|12230.19|12235.32|12235.32|12222.42|12222.42|0
1673441700000|2023-01-11 12:55:00|12229.94|12229.94|12243.46|12243.46|12243.71|12243.71|12222.57|12222.57|0
1673442000000|2023-01-11 13:00:00|12245.48|12245.48|12248.39|12248.39|12251.65|12251.65|12245.48|12245.48|0
1673442300000|2023-01-11 13:05:00|12247.56|12247.56|12234.32|12234.32|12249.99|12249.99|12230.02|12230.02|0
1673442600000|2023-01-11 13:10:00|12234.74|12234.74|12233.18|12233.18|12235.48|12235.48|12230.35|12230.35|0
1673442900000|2023-01-11 13:15:00|12234.01|12234.01|12237.84|12237.84|12240.24|12240.24|12234.01|12234.01|0
1673443200000|2023-01-11 13:20:00|12239.86|12239.86|12236.92|12236.92|12239.86|12239.86|12236.92|12236.92|0
1673443500000|2023-01-11 13:25:00|12235.68|12235.68|12243.12|12243.12|12243.12|12243.12|12231.95|12231.95|0
1673443800000|2023-01-11 13:30:00|12247.04|12247.04|12228.62|12228.62|12247.04|12247.04|12228.62|12228.62|0
1673444100000|2023-01-11 13:35:00|12228.37|12228.37|12225.53|12225.53|12228.86|12228.86|12221.76|12221.76|0
1673444400000|2023-01-11 13:40:00|12224.28|12224.28|12230.33|12230.33|12230.97|12230.97|12223.87|12223.87|0
1673444700000|2023-01-11 13:45:00|12232.35|12232.35|12245.83|12245.83|12248.05|12248.05|12232.35|12232.35|0
1673445000000|2023-01-11 13:50:00|12247.14|12247.14|12245.88|12245.88|12251.42|12251.42|12237.83|12237.83|0
1673445300000|2023-01-11 13:55:00|12247.13|12247.13|12231.56|12231.56|12247.13|12247.13|12228.91|12228.91|0
1673445600000|2023-01-11 14:00:00|12231.98|12231.98|12228.73|12228.73|12231.98|12231.98|12222.64|12222.64|0
1673445900000|2023-01-11 14:05:00|12229.15|12229.15|12242.79|12242.79|12243.53|12243.53|12229.15|12229.15|0
1673446200000|2023-01-11 14:10:00|12243.21|12243.21|12240.48|12240.48|12244.46|12244.46|12234.44|12234.44|0
1673446500000|2023-01-11 14:15:00|12240.9|12240.9|12244.87|12244.87|12247.3|12247.3|12240.58|12240.58|0
1673446800000|2023-01-11 14:20:00|12246.88|12246.88|12249.75|12249.75|12250.91|12250.91|12246.88|12246.88|0
1673447100000|2023-01-11 14:25:00|12248.94|12248.94|12243.48|12243.48|12249.45|12249.45|12239.39|12239.39|0
1673447400000|2023-01-11 14:30:00|12239.45|12239.45|12254.62|12254.62|12261.84|12261.84|12237.85|12237.85|0
1673447700000|2023-01-11 14:35:00|12258.64|12258.64|12274.33|12274.33|12279.6|12279.6|12258.64|12258.64|0
1673448000000|2023-01-11 14:40:00|12276.34|12276.34|12278.25|12278.25|12289.75|12289.75|12274.33|12274.33|0
1673448300000|2023-01-11 14:45:00|12279.56|12279.56|12277.24|12277.24|12288.4|12288.4|12271.45|12271.45|0
1673448600000|2023-01-11 14:50:00|12275.23|12275.23|12275.55|12275.55|12281.87|12281.87|12269.11|12269.11|0
1673448900000|2023-01-11 14:55:00|12276.85|12276.85|12279.11|12279.11|12279.11|12279.11|12263.87|12263.87|0
1673449200000|2023-01-11 15:00:00|12278.7|12278.7|12292.42|12292.42|12292.42|12292.42|12276.69|12276.69|0
1673449500000|2023-01-11 15:05:00|12291.11|12291.11|12299.03|12299.03|12301.04|12301.04|12291.11|12291.11|0
1673449800000|2023-01-11 15:10:00|12300.69|12300.69|12307.51|12307.51|12311.53|12311.53|12300.69|12300.69|0
1673450100000|2023-01-11 15:15:00|12306.2|12306.2|12302.56|12302.56|12312.24|12312.24|12299.75|12299.75|0
1673450400000|2023-01-11 15:20:00|12300.55|12300.55|12307.87|12307.87|12307.87|12307.87|12299|12299|0
1673450700000|2023-01-11 15:25:00|12304.55|12304.55|12306.46|12306.46|12310.42|12310.42|12303.54|12303.54|0
1673451000000|2023-01-11 15:30:00|12308.48|12308.48|12287|12287|12309.1|12309.1|12287|12287|0
1673451300000|2023-01-11 15:35:00|12284.99|12284.99|12280.35|12280.35|12284.99|12284.99|12276.75|12276.75|0
1673451600000|2023-01-11 15:40:00|12279.52|12279.52|12272.07|12272.07|12280.81|12280.81|12272.07|12272.07|0
1673451900000|2023-01-11 15:45:00|12272.32|12272.32|12272.49|12272.49|12272.49|12272.49|12266.53|12266.53|0
1673452200000|2023-01-11 15:50:00|12273.79|12273.79|12278.09|12278.09|12278.34|12278.34|12273.79|12273.79|0
1673452500000|2023-01-11 15:55:00|12277.47|12277.47|12266.47|12266.47|12277.47|12277.47|12264.45|12264.45|0
1673452800000|2023-01-11 16:00:00|12266.22|12266.22|12269.8|12269.8|12269.8|12269.8|12266.22|12266.22|0
1673453100000|2023-01-11 16:05:00|12267.78|12267.78|12274.28|12274.28|12276.79|12276.79|12267.78|12267.78|0
1673453400000|2023-01-11 16:10:00|12272.27|12272.27|12277.99|12277.99|12280.16|12280.16|12272.27|12272.27|0
1673453700000|2023-01-11 16:15:00|12280|12280|12280.21|12280.21|12286.14|12286.14|12279.59|12279.59|0
1673454000000|2023-01-11 16:20:00|12279.96|12279.96|12272.8|12272.8|12279.96|12279.96|12270.79|12270.79|0
1673454300000|2023-01-11 16:25:00|12274.81|12274.81|12276.55|12276.55|12282.57|12282.57|12267.61|12267.61|0
1673511300000|2023-01-12 08:15:00|12294.88|12294.88|12311.54|12311.54|12311.54|12311.54|12290.45|12290.45|0
1673511600000|2023-01-12 08:20:00|12312.79|12312.79|12335.65|12335.65|12336.28|12336.28|12312.79|12312.79|0
1673511900000|2023-01-12 08:25:00|12334.34|12334.34|12331.15|12331.15|12334.34|12334.34|12324.17|12324.17|0
1673512200000|2023-01-12 08:30:00|12329.27|12329.27|12322.32|12322.32|12343.77|12343.77|12322.32|12322.32|0
1673512500000|2023-01-12 08:35:00|12321.49|12321.49|12300.72|12300.72|12333.21|12333.21|12292.12|12292.12|0
1673512800000|2023-01-12 08:40:00|12301.14|12301.14|12296.45|12296.45|12301.74|12301.74|12293.09|12293.09|0
1673513100000|2023-01-12 08:45:00|12293.84|12293.84|12300.34|12300.34|12304.99|12304.99|12293.67|12293.67|0
1673513400000|2023-01-12 08:50:00|12298.32|12298.32|12294.78|12294.78|12298.32|12298.32|12287.69|12287.69|0
1673513700000|2023-01-12 08:55:00|12295.59|12295.59|12286.98|12286.98|12295.59|12295.59|12285.68|12285.68|0
1673514000000|2023-01-12 09:00:00|12288.24|12288.24|12297.8|12297.8|12299.19|12299.19|12288.24|12288.24|0
1673514300000|2023-01-12 09:05:00|12297.18|12297.18|12293.36|12293.36|12297.18|12297.18|12279.27|12279.27|0
1673514600000|2023-01-12 09:10:00|12297.39|12297.39|12291.07|12291.07|12310.62|12310.62|12289.06|12289.06|0
1673514900000|2023-01-12 09:15:00|12287.04|12287.04|12292.59|12292.59|12299.82|12299.82|12287.04|12287.04|0
1673515200000|2023-01-12 09:20:00|12290.58|12290.58|12281.61|12281.61|12290.58|12290.58|12281.61|12281.61|0
1673515500000|2023-01-12 09:25:00|12280.31|12280.31|12285.02|12285.02|12293.01|12293.01|12280.31|12280.31|0
1673515800000|2023-01-12 09:30:00|12290.43|12290.43|12285.98|12285.98|12290.43|12290.43|12279.77|12279.77|0
1673516100000|2023-01-12 09:35:00|12291.2|12291.2|12285.99|12285.99|12291.95|12291.95|12285.99|12285.99|0
1673516400000|2023-01-12 09:40:00|12288.01|12288.01|12284.64|12284.64|12289.94|12289.94|12283.9|12283.9|0
1673516700000|2023-01-12 09:45:00|12282.63|12282.63|12282.84|12282.84|12282.84|12282.84|12274.45|12274.45|0
1673517000000|2023-01-12 09:50:00|12280.82|12280.82|12273.93|12273.93|12281.98|12281.98|12269.9|12269.9|0
1673517300000|2023-01-12 09:55:00|12271.91|12271.91|12280.87|12280.87|12283.68|12283.68|12265.25|12265.25|0
1673517600000|2023-01-12 10:00:00|12278.85|12278.85|12265.46|12265.46|12278.85|12278.85|12264.15|12264.15|0
1673517900000|2023-01-12 10:05:00|12257.4|12257.4|12228.87|12228.87|12257.4|12257.4|12228.24|12228.24|0
1673518200000|2023-01-12 10:10:00|12227.25|12227.25|12214.31|12214.31|12228.7|12228.7|12214.31|12214.31|0
1673518500000|2023-01-12 10:15:00|12218.34|12218.34|12228.04|12228.04|12231.31|12231.31|12218.34|12218.34|0
1673518800000|2023-01-12 10:20:00|12224.02|12224.02|12222.46|12222.46|12226.38|12226.38|12222.35|12222.35|0
1673519100000|2023-01-12 10:25:00|12226.49|12226.49|12226.51|12226.51|12230.54|12230.54|12213.24|12213.24|0
1673519400000|2023-01-12 10:30:00|12226.11|12226.11|12236.24|12236.24|12238.25|12238.25|12226.11|12226.11|0
1673519700000|2023-01-12 10:35:00|12240.26|12240.26|12237.54|12237.54|12240.26|12240.26|12233.51|12233.51|0
1673520000000|2023-01-12 10:40:00|12239.55|12239.55|12248.31|12248.31|12248.31|12248.31|12237.54|12237.54|0
1673520300000|2023-01-12 10:45:00|12247.07|12247.07|12247.07|12247.07|12247.07|12247.07|12243.04|12243.04|0
1673520600000|2023-01-12 10:50:00|12248.37|12248.37|12234|12234|12248.37|12248.37|12234|12234|0
1673520900000|2023-01-12 10:55:00|12236.01|12236.01|12231.11|12231.11|12239.64|12239.64|12229.32|12229.32|0
1673521200000|2023-01-12 11:00:00|12227.08|12227.08|12240.26|12240.26|12240.26|12240.26|12227.08|12227.08|0
1673521500000|2023-01-12 11:05:00|12238.96|12238.96|12245|12245|12245|12245|12234.93|12234.93|0
1673521800000|2023-01-12 11:10:00|12246.48|12246.48|12252.97|12252.97|12254.2|12254.2|12246.48|12246.48|0
1673522100000|2023-01-12 11:15:00|12254.59|12254.59|12257.2|12257.2|12257.2|12257.2|12254.59|12254.59|0
1673522400000|2023-01-12 11:20:00|12259.21|12259.21|12265.32|12265.32|12267.93|12267.93|12259.21|12259.21|0
1673522700000|2023-01-12 11:25:00|12264.01|12264.01|12249.93|12249.93|12264.01|12264.01|12249.93|12249.93|0
1673523000000|2023-01-12 11:30:00|12247.92|12247.92|12263.97|12263.97|12268|12268|12247.92|12247.92|0
1673523300000|2023-01-12 11:35:00|12268|12268|12257.24|12257.24|12268|12268|12255.23|12255.23|0
1673523600000|2023-01-12 11:40:00|12256.5|12256.5|12248.72|12248.72|12257.75|12257.75|12248.72|12248.72|0
1673523900000|2023-01-12 11:45:00|12249.93|12249.93|12248.92|12248.92|12251.35|12251.35|12247.32|12247.32|0
1673524200000|2023-01-12 11:50:00|12252.95|12252.95|12253.55|12253.55|12254.25|12254.25|12252.24|12252.24|0
1673524500000|2023-01-12 11:55:00|12256.16|12256.16|12256.16|12256.16|12258.17|12258.17|12254.14|12254.14|0
1673524800000|2023-01-12 12:00:00|12250.12|12250.12|12251.5|12251.5|12252.13|12252.13|12250.12|12250.12|0
1673525100000|2023-01-12 12:05:00|12250.2|12250.2|12243.33|12243.33|12250.61|12250.61|12243.33|12243.33|0
1673525400000|2023-01-12 12:10:00|12245.94|12245.94|12246.35|12246.35|12250.38|12250.38|12245.94|12245.94|0
1673525700000|2023-01-12 12:15:00|12248.36|12248.36|12248.97|12248.97|12249.2|12249.2|12244.68|12244.68|0
1673526000000|2023-01-12 12:20:00|12248.55|12248.55|12241.01|12241.01|12248.97|12248.97|12236.62|12236.62|0
1673526300000|2023-01-12 12:25:00|12238.4|12238.4|12238.94|12238.94|12240.95|12240.95|12236.92|12236.92|0
1673526600000|2023-01-12 12:30:00|12238.44|12238.44|12248.26|12248.26|12248.26|12248.26|12236.47|12236.47|0
1673526900000|2023-01-12 12:35:00|12248.01|12248.01|12249.21|12249.21|12250.52|12250.52|12248.01|12248.01|0
1673527200000|2023-01-12 12:40:00|12251.83|12251.83|12249.26|12249.26|12257.57|12257.57|12249.26|12249.26|0
1673527500000|2023-01-12 12:45:00|12256.6|12256.6|12260.89|12260.89|12261.63|12261.63|12256.6|12256.6|0
1673527800000|2023-01-12 12:50:00|12259.58|12259.58|12266.25|12266.25|12266.25|12266.25|12257.57|12257.57|0
1673528100000|2023-01-12 12:55:00|12272.29|12272.29|12263.64|12263.64|12274.3|12274.3|12263.64|12263.64|0
1673528400000|2023-01-12 13:00:00|12265.65|12265.65|12285.12|12285.12|12285.12|12285.12|12263.64|12263.64|0
1673528700000|2023-01-12 13:05:00|12286.42|12286.42|12286.96|12286.96|12298.12|12298.12|12286.42|12286.42|0
1673529000000|2023-01-12 13:10:00|12288.27|12288.27|12287.77|12287.77|12290.28|12290.28|12286.96|12286.96|0
1673529300000|2023-01-12 13:15:00|12286.56|12286.56|12294.77|12294.77|12297.83|12297.83|12286.56|12286.56|0
1673529600000|2023-01-12 13:20:00|12294.28|12294.28|12304.41|12304.41|12304.41|12304.41|12294.28|12294.28|0
1673529900000|2023-01-12 13:25:00|12304.17|12304.17|12265.06|12265.06|12317.08|12317.08|12265.06|12265.06|0
1673530200000|2023-01-12 13:30:00|12264.23|12264.23|12288.74|12288.74|12288.74|12288.74|12205.24|12205.24|0
1673530500000|2023-01-12 13:35:00|12290.75|12290.75|12290.11|12290.11|12332.35|12332.35|12290.11|12290.11|0
1673530800000|2023-01-12 13:40:00|12289.86|12289.86|12266.4|12266.4|12289.86|12289.86|12258.61|12258.61|0
1673531100000|2023-01-12 13:45:00|12268.41|12268.41|12303.02|12303.02|12303.02|12303.02|12268.41|12268.41|0
1673531400000|2023-01-12 13:50:00|12313.09|12313.09|12327.36|12327.36|12329.38|12329.38|12309.06|12309.06|0
1673531700000|2023-01-12 13:55:00|12331.39|12331.39|12360.4|12360.4|12360.4|12360.4|12331.39|12331.39|0
1673532000000|2023-01-12 14:00:00|12359.59|12359.59|12371.92|12371.92|12371.92|12371.92|12356.63|12356.63|0
1673532300000|2023-01-12 14:05:00|12367.9|12367.9|12327.05|12327.05|12369.91|12369.91|12327.05|12327.05|0
1673532600000|2023-01-12 14:10:00|12325.74|12325.74|12304.03|12304.03|12325.74|12325.74|12299.72|12299.72|0
1673532900000|2023-01-12 14:15:00|12304.77|12304.77|12283.65|12283.65|12307.41|12307.41|12279.62|12279.62|0
1673533200000|2023-01-12 14:20:00|12282.34|12282.34|12291.29|12291.29|12297.33|12297.33|12276.65|12276.65|0
1673533500000|2023-01-12 14:25:00|12295.32|12295.32|12304.7|12304.7|12304.88|12304.88|12295.32|12295.32|0
1673533800000|2023-01-12 14:30:00|12310.74|12310.74|12285.49|12285.49|12316.88|12316.88|12285.49|12285.49|0
1673534100000|2023-01-12 14:35:00|12284.87|12284.87|12275.49|12275.49|12284.87|12284.87|12265.42|12265.42|0
1673534400000|2023-01-12 14:40:00|12271.46|12271.46|12246.17|12246.17|12275.49|12275.49|12246.17|12246.17|0
1673534700000|2023-01-12 14:45:00|12244.94|12244.94|12236.16|12236.16|12250.88|12250.88|12234.15|12234.15|0
1673535000000|2023-01-12 14:50:00|12234.15|12234.15|12235.89|12235.89|12242.63|12242.63|12227.03|12227.03|0
1673535300000|2023-01-12 14:55:00|12234.58|12234.58|12279.38|12279.38|12279.38|12279.38|12234.58|12234.58|0
1673535600000|2023-01-12 15:00:00|12281.39|12281.39|12257.82|12257.82|12281.39|12281.39|12247.16|12247.16|0
1673535900000|2023-01-12 15:05:00|12259.05|12259.05|12257.05|12257.05|12270.96|12270.96|12255.04|12255.04|0
1673536200000|2023-01-12 15:10:00|12255.04|12255.04|12299.15|12299.15|12301.16|12301.16|12255.04|12255.04|0
1673536500000|2023-01-12 15:15:00|12297.13|12297.13|12294.16|12294.16|12307.7|12307.7|12292.15|12292.15|0
1673536800000|2023-01-12 15:20:00|12296.17|12296.17|12294.57|12294.57|12297.48|12297.48|12291.65|12291.65|0
1673537100000|2023-01-12 15:25:00|12294.82|12294.82|12285.87|12285.87|12306.39|12306.39|12285.87|12285.87|0
1673537400000|2023-01-12 15:30:00|12284.61|12284.61|12295.7|12295.7|12295.7|12295.7|12275.26|12275.26|0
1673537700000|2023-01-12 15:35:00|12296.19|12296.19|12307.21|12307.21|12309.22|12309.22|12296.19|12296.19|0
1673538000000|2023-01-12 15:40:00|12307.46|12307.46|12290.94|12290.94|12309.72|12309.72|12287.54|12287.54|0
1673538300000|2023-01-12 15:45:00|12291.18|12291.18|12289.42|12289.42|12292.98|12292.98|12289.42|12289.42|0
1673538600000|2023-01-12 15:50:00|12289.67|12289.67|12307.92|12307.92|12308.95|12308.95|12289.67|12289.67|0
1673538900000|2023-01-12 15:55:00|12309.93|12309.93|12302.96|12302.96|12316.34|12316.34|12302.96|12302.96|0
1673539200000|2023-01-12 16:00:00|12298.93|12298.93|12295.16|12295.16|12302.96|12302.96|12288.76|12288.76|0
1673539500000|2023-01-12 16:05:00|12297.17|12297.17|12294.74|12294.74|12303.13|12303.13|12292.81|12292.81|0
1673539800000|2023-01-12 16:10:00|12296.76|12296.76|12307.06|12307.06|12307.06|12307.06|12294.74|12294.74|0
1673540100000|2023-01-12 16:15:00|12307.69|12307.69|12309.51|12309.51|12314.57|12314.57|12307.42|12307.42|0
1673540400000|2023-01-12 16:20:00|12308.2|12308.2|12297.77|12297.77|12308.8|12308.8|12295.57|12295.57|0
1673540700000|2023-01-12 16:25:00|12297.03|12297.03|12304.06|12304.06|12306.68|12306.68|12295.29|12295.29|0
1673597700000|2023-01-13 08:15:00|12339.31|12339.31|12360.42|12360.42|12361.23|12361.23|12339.31|12339.31|0
1673598000000|2023-01-13 08:20:00|12358.41|12358.41|12358.07|12358.07|12366.46|12366.46|12348.94|12348.94|0
1673598300000|2023-01-13 08:25:00|12358.56|12358.56|12367.4|12367.4|12371.91|12371.91|12352.11|12352.11|0
1673598600000|2023-01-13 08:30:00|12369.41|12369.41|12349.08|12349.08|12375.15|12375.15|12347.78|12347.78|0
1673598900000|2023-01-13 08:35:00|12347.07|12347.07|12343.68|12343.68|12352.86|12352.86|12335.63|12335.63|0
1673599200000|2023-01-13 08:40:00|12350.21|12350.21|12371.69|12371.69|12374.79|12374.79|12347.6|12347.6|0
1673599500000|2023-01-13 08:45:00|12372.93|12372.93|12367.2|12367.2|12372.93|12372.93|12367.2|12367.2|0
1673599800000|2023-01-13 08:50:00|12365.89|12365.89|12380.72|12380.72|12380.72|12380.72|12365.89|12365.89|0
1673600100000|2023-01-13 08:55:00|12380.31|12380.31|12379.82|12379.82|12380.31|12380.31|12379.01|12379.01|0
1673600400000|2023-01-13 09:00:00|12378.15|12378.15|12373.55|12373.55|12380.17|12380.17|12372.74|12372.74|0
1673600700000|2023-01-13 09:05:00|12377.58|12377.58|12375|12375|12377.58|12377.58|12370.97|12370.97|0
1673601000000|2023-01-13 09:10:00|12377.01|12377.01|12377.19|12377.19|12385.3|12385.3|12373.43|12373.43|0
1673601300000|2023-01-13 09:15:00|12375.46|12375.46|12376.77|12376.77|12378.07|12378.07|12374.16|12374.16|0
1673601600000|2023-01-13 09:20:00|12372.74|12372.74|12371.5|12371.5|12373.73|12373.73|12367.69|12367.69|0
1673601900000|2023-01-13 09:25:00|12371.01|12371.01|12368.49|12368.49|12371.01|12371.01|12365.68|12365.68|0
1673602200000|2023-01-13 09:30:00|12369.7|12369.7|12368.71|12368.71|12370.33|12370.33|12368.01|12368.01|0
1673602500000|2023-01-13 09:35:00|12370.02|12370.02|12375.15|12375.15|12376.87|12376.87|12370.02|12370.02|0
1673602800000|2023-01-13 09:40:00|12375.39|12375.39|12396.97|12396.97|12396.97|12396.97|12375.39|12375.39|0
1673603100000|2023-01-13 09:45:00|12400.99|12400.99|12406.44|12406.44|12408.92|12408.92|12400.99|12400.99|0
1673603400000|2023-01-13 09:50:00|12406.93|12406.93|12419.54|12419.54|12419.54|12419.54|12403.02|12403.02|0
1673603700000|2023-01-13 09:55:00|12420.84|12420.84|12423.75|12423.75|12424.38|12424.38|12415.51|12415.51|0
1673604000000|2023-01-13 10:00:00|12423.34|12423.34|12410.8|12410.8|12423.47|12423.47|12410.8|12410.8|0
1673604300000|2023-01-13 10:05:00|12409.49|12409.49|12395.58|12395.58|12409.49|12409.49|12395.17|12395.17|0
1673604600000|2023-01-13 10:10:00|12396.89|12396.89|12408.26|12408.26|12408.26|12408.26|12394.25|12394.25|0
1673604900000|2023-01-13 10:15:00|12410.27|12410.27|12402.93|12402.93|12410.27|12410.27|12400.91|12400.91|0
1673605200000|2023-01-13 10:20:00|12400.32|12400.32|12399.77|12399.77|12400.32|12400.32|12396.29|12396.29|0
1673605500000|2023-01-13 10:25:00|12395.75|12395.75|12388.4|12388.4|12395.75|12395.75|12385.79|12385.79|0
1673605800000|2023-01-13 10:30:00|12392.43|12392.43|12398.15|12398.15|12398.15|12398.15|12392.43|12392.43|0
1673606100000|2023-01-13 10:35:00|12396.14|12396.14|12391.16|12391.16|12396.14|12396.14|12391.16|12391.16|0
1673606400000|2023-01-13 10:40:00|12389.14|12389.14|12406.14|12406.14|12408.15|12408.15|12386|12386|0
1673606700000|2023-01-13 10:45:00|12416.2|12416.2|12421.87|12421.87|12424.25|12424.25|12416.2|12416.2|0
1673607000000|2023-01-13 10:50:00|12422.29|12422.29|12411.07|12411.07|12422.83|12422.83|12409.77|12409.77|0
1673607300000|2023-01-13 10:55:00|12419.13|12419.13|12414.39|12414.39|12422.45|12422.45|12414.39|12414.39|0
1673607600000|2023-01-13 11:00:00|12410.37|12410.37|12416.16|12416.16|12416.16|12416.16|12410.12|12410.12|0
1673607900000|2023-01-13 11:05:00|12418.17|12418.17|12425.31|12425.31|12425.31|12425.31|12418.17|12418.17|0
1673608200000|2023-01-13 11:10:00|12426.61|12426.61|12430.64|12430.64|12430.64|12430.64|12425.31|12425.31|0
1673608500000|2023-01-13 11:15:00|12431.94|12431.94|12436.95|12436.95|12442.28|12442.28|12431.94|12431.94|0
1673608800000|2023-01-13 11:20:00|12435.65|12435.65|12431.7|12431.7|12435.65|12435.65|12431.7|12431.7|0
1673609100000|2023-01-13 11:25:00|12425.66|12425.66|12414.76|12414.76|12425.66|12425.66|12414.76|12414.76|0
1673609400000|2023-01-13 11:30:00|12415.01|12415.01|12411.42|12411.42|12415.01|12415.01|12411.42|12411.42|0
1673609700000|2023-01-13 11:35:00|12411|12411|12398.74|12398.74|12411|12411|12398.64|12398.64|0
1673610300000|2023-01-13 11:45:00|12402.76|12402.76|12404.78|12404.78|12404.78|12404.78|12400.75|12400.75|0
1673610600000|2023-01-13 11:50:00|12410.82|12410.82|12417.72|12417.72|12417.72|12417.72|12407.77|12407.77|0
1673610900000|2023-01-13 11:55:00|12417.48|12417.48|12420.45|12420.45|12437.15|12437.15|12417.23|12417.23|0
1673611200000|2023-01-13 12:00:00|12422.46|12422.46|12432.53|12432.53|12432.53|12432.53|12422.46|12422.46|0
1673611500000|2023-01-13 12:05:00|12432.95|12432.95|12439.72|12439.72|12441.74|12441.74|12430.93|12430.93|0
1673611800000|2023-01-13 12:10:00|12437.71|12437.71|12434.76|12434.76|12440.8|12440.8|12434.76|12434.76|0
1673612100000|2023-01-13 12:15:00|12432.74|12432.74|12433.8|12433.8|12435.11|12435.11|12429.77|12429.77|0
1673612400000|2023-01-13 12:20:00|12433.31|12433.31|12422.75|12422.75|12433.31|12433.31|12422.75|12422.75|0
1673612700000|2023-01-13 12:25:00|12421.13|12421.13|12409.78|12409.78|12421.13|12421.13|12409.78|12409.78|0
1673613000000|2023-01-13 12:30:00|12411.8|12411.8|12424.38|12424.38|12426.17|12426.17|12411.38|12411.38|0
1673613300000|2023-01-13 12:35:00|12426.46|12426.46|12416.9|12416.9|12426.88|12426.88|12413.58|12413.58|0
1673613600000|2023-01-13 12:40:00|12418.21|12418.21|12413.87|12413.87|12420.13|12420.13|12413.87|12413.87|0
1673613900000|2023-01-13 12:45:00|12413.04|12413.04|12408.88|12408.88|12417.31|12417.31|12403.98|12403.98|0
1673614200000|2023-01-13 12:50:00|12406.87|12406.87|12399.57|12399.57|12408.88|12408.88|12399.57|12399.57|0
1673614500000|2023-01-13 12:55:00|12399.32|12399.32|12398.02|12398.02|12399.32|12399.32|12393.99|12393.99|0
1673614800000|2023-01-13 13:00:00|12398.65|12398.65|12399.46|12399.46|12401.48|12401.48|12397.26|12397.26|0
1673615100000|2023-01-13 13:05:00|12397.45|12397.45|12398.6|12398.6|12401.17|12401.17|12396.15|12396.15|0
1673615400000|2023-01-13 13:10:00|12402.62|12402.62|12398.77|12398.77|12404.64|12404.64|12395.1|12395.1|0
1673615700000|2023-01-13 13:15:00|12402.8|12402.8|12415.51|12415.51|12418.12|12418.12|12401.28|12401.28|0
1673616000000|2023-01-13 13:20:00|12411.49|12411.49|12409.27|12409.27|12418.37|12418.37|12409.27|12409.27|0
1673616300000|2023-01-13 13:25:00|12406.66|12406.66|12387.37|12387.37|12406.66|12406.66|12387.37|12387.37|0
1673616600000|2023-01-13 13:30:00|12389.38|12389.38|12384.05|12384.05|12393.41|12393.41|12382.04|12382.04|0
1673616900000|2023-01-13 13:35:00|12380.02|12380.02|12390.72|12390.72|12392.73|12392.73|12378.01|12378.01|0
1673617200000|2023-01-13 13:40:00|12392.03|12392.03|12386.59|12386.59|12396.05|12396.05|12386.59|12386.59|0
1673617500000|2023-01-13 13:45:00|12385.29|12385.29|12378.4|12378.4|12385.29|12385.29|12376.39|12376.39|0
1673617800000|2023-01-13 13:50:00|12380.41|12380.41|12377.69|12377.69|12383.73|12383.73|12377.69|12377.69|0
1673618100000|2023-01-13 13:55:00|12375.97|12375.97|12375.51|12375.51|12376.46|12376.46|12373.49|12373.49|0
1673618400000|2023-01-13 14:00:00|12377.17|12377.17|12367.18|12367.18|12382.58|12382.58|12367.18|12367.18|0
1673618700000|2023-01-13 14:05:00|12371.21|12371.21|12366.2|12366.2|12371.21|12371.21|12362.88|12362.88|0
1673619000000|2023-01-13 14:10:00|12368.21|12368.21|12384.36|12384.36|12384.36|12384.36|12368.21|12368.21|0
1673619300000|2023-01-13 14:15:00|12382.34|12382.34|12376.93|12376.93|12383.59|12383.59|12375.7|12375.7|0
1673619600000|2023-01-13 14:20:00|12380.96|12380.96|12373.89|12373.89|12382.97|12382.97|12373.48|12373.48|0
1673619900000|2023-01-13 14:25:00|12375.9|12375.9|12380.48|12380.48|12384.51|12384.51|12375.9|12375.9|0
1673620200000|2023-01-13 14:30:00|12382.5|12382.5|12404.78|12404.78|12406.3|12406.3|12382.5|12382.5|0
1673620500000|2023-01-13 14:35:00|12405.19|12405.19|12419.57|12419.57|12421.36|12421.36|12405.19|12405.19|0
1673620800000|2023-01-13 14:40:00|12423.6|12423.6|12414.37|12414.37|12423.6|12423.6|12399.68|12399.68|0
1673621100000|2023-01-13 14:45:00|12418.4|12418.4|12421.96|12421.96|12429.72|12429.72|12416.38|12416.38|0
1673621400000|2023-01-13 14:50:00|12425.99|12425.99|12409.49|12409.49|12431.66|12431.66|12404.87|12404.87|0
1673621700000|2023-01-13 14:55:00|12410.8|12410.8|12407.76|12407.76|12419.66|12419.66|12407.76|12407.76|0
1673622000000|2023-01-13 15:00:00|12406.46|12406.46|12392.82|12392.82|12420.76|12420.76|12389.5|12389.5|0
1673622300000|2023-01-13 15:05:00|12394.84|12394.84|12393.46|12393.46|12406.37|12406.37|12385.41|12385.41|0
1673622600000|2023-01-13 15:10:00|12398.08|12398.08|12408.94|12408.94|12413.01|12413.01|12398.08|12398.08|0
1673622900000|2023-01-13 15:15:00|12412.97|12412.97|12408.14|12408.14|12413.56|12413.56|12400.07|12400.07|0
1673623200000|2023-01-13 15:20:00|12410.15|12410.15|12412.85|12412.85|12417.28|12417.28|12408.14|12408.14|0
1673623500000|2023-01-13 15:25:00|12411.55|12411.55|12399.1|12399.1|12411.55|12411.55|12399.1|12399.1|0
1673623800000|2023-01-13 15:30:00|12401.11|12401.11|12382.49|12382.49|12401.61|12401.61|12382.49|12382.49|0
1673624100000|2023-01-13 15:35:00|12386.52|12386.52|12388.16|12388.16|12393.86|12393.86|12386.52|12386.52|0
1673624400000|2023-01-13 15:40:00|12392.19|12392.19|12390.27|12390.27|12397.37|12397.37|12390.17|12390.17|0
1673624700000|2023-01-13 15:45:00|12389.01|12389.01|12385.84|12385.84|12398.42|12398.42|12385.84|12385.84|0
1673625000000|2023-01-13 15:50:00|12385.6|12385.6|12383.28|12383.28|12385.84|12385.84|12379.25|12379.25|0
1673625300000|2023-01-13 15:55:00|12384.58|12384.58|12367.35|12367.35|12387.9|12387.9|12365.75|12365.75|0
1673625600000|2023-01-13 16:00:00|12368.65|12368.65|12356.38|12356.38|12368.65|12368.65|12353.52|12353.52|0
1673625900000|2023-01-13 16:05:00|12360.41|12360.41|12354.93|12354.93|12363.58|12363.58|12354.93|12354.93|0
1673626200000|2023-01-13 16:10:00|12352.92|12352.92|12339.23|12339.23|12352.92|12352.92|12339.23|12339.23|0
1673626500000|2023-01-13 16:15:00|12338.6|12338.6|12334.56|12334.56|12339.31|12339.31|12328.34|12328.34|0
1673626800000|2023-01-13 16:20:00|12335.19|12335.19|12345.82|12345.82|12345.82|12345.82|12325.88|12325.88|0
1673627100000|2023-01-13 16:25:00|12347.13|12347.13|12342.92|12342.92|12353.48|12353.48|12340.91|12340.91|0
1673856900000|2023-01-16 08:15:00|12350.9|12350.9|12354.78|12354.78|12355.17|12355.17|12344.97|12344.97|0
1673857200000|2023-01-16 08:20:00|12353.47|12353.47|12366.73|12366.73|12366.73|12366.73|12352.41|12352.41|0
1673857500000|2023-01-16 08:25:00|12374.79|12374.79|12358.92|12358.92|12378.7|12378.7|12358.92|12358.92|0
1673857800000|2023-01-16 08:30:00|12368.98|12368.98|12354.22|12354.22|12368.98|12368.98|12354.22|12354.22|0
1673858100000|2023-01-16 08:35:00|12352.2|12352.2|12307.09|12307.09|12352.2|12352.2|12307.09|12307.09|0
1673858400000|2023-01-16 08:40:00|12305.78|12305.78|12283.18|12283.18|12305.78|12305.78|12272.52|12272.52|0
1673858700000|2023-01-16 08:45:00|12279.16|12279.16|12294.44|12294.44|12294.44|12294.44|12279.16|12279.16|0
1673859000000|2023-01-16 08:50:00|12297.05|12297.05|12300.18|12300.18|12300.59|12300.59|12296.56|12296.56|0
1673859300000|2023-01-16 08:55:00|12301.49|12301.49|12339.46|12339.46|12345.39|12345.39|12301.49|12301.49|0
1673859600000|2023-01-16 09:00:00|12333.42|12333.42|12344.61|12344.61|12344.61|12344.61|12329.68|12329.68|0
1673859900000|2023-01-16 09:05:00|12348.63|12348.63|12357.88|12357.88|12357.88|12357.88|12348.63|12348.63|0
1673860200000|2023-01-16 09:10:00|12358.51|12358.51|12374.59|12374.59|12374.59|12374.59|12358.51|12358.51|0
1673860500000|2023-01-16 09:15:00|12370.56|12370.56|12382.94|12382.94|12384.17|12384.17|12370.56|12370.56|0
1673860800000|2023-01-16 09:20:00|12380.33|12380.33|12394.54|12394.54|12401.88|12401.88|12377.72|12377.72|0
1673861100000|2023-01-16 09:25:00|12393.23|12393.23|12411.35|12411.35|12416.68|12416.68|12393.23|12393.23|0
1673861400000|2023-01-16 09:30:00|12407.32|12407.32|12419.86|12419.86|12419.86|12419.86|12406.3|12406.3|0
1673861700000|2023-01-16 09:35:00|12420.35|12420.35|12425.57|12425.57|12425.57|12425.57|12420.35|12420.35|0
1673862000000|2023-01-16 09:40:00|12423.55|12423.55|12429.59|12429.59|12432.2|12432.2|12423.55|12423.55|0
1673862300000|2023-01-16 09:45:00|12430.82|12430.82|12399.43|12399.43|12430.82|12430.82|12399.43|12399.43|0
1673862600000|2023-01-16 09:50:00|12419.56|12419.56|12422.17|12422.17|12425.6|12425.6|12417.55|12417.55|0
1673862900000|2023-01-16 09:55:00|12419.56|12419.56|12419.81|12419.81|12420.52|12420.52|12408.44|12408.44|0
1673863200000|2023-01-16 10:00:00|12421.83|12421.83|12416.44|12416.44|12423.13|12423.13|12415.74|12415.74|0
1673863500000|2023-01-16 10:05:00|12417.75|12417.75|12417.26|12417.26|12417.75|12417.75|12417.26|12417.26|0
1673863800000|2023-01-16 10:10:00|12415.95|12415.95|12416.66|12416.66|12420.69|12420.69|12412.23|12412.23|0
1673864100000|2023-01-16 10:15:00|12415.35|12415.35|12409.21|12409.21|12419.38|12419.38|12409.21|12409.21|0
1673864400000|2023-01-16 10:20:00|12405.19|12405.19|12379.09|12379.09|12407.2|12407.2|12379.09|12379.09|0
1673864700000|2023-01-16 10:25:00|12381.71|12381.71|12392.07|12392.07|12392.07|12392.07|12380.75|12380.75|0
1673865000000|2023-01-16 10:30:00|12392.7|12392.7|12386.96|12386.96|12392.7|12392.7|12386.96|12386.96|0
1673865300000|2023-01-16 10:35:00|12384.95|12384.95|12390.97|12390.97|12394.2|12394.2|12384.95|12384.95|0
1673865600000|2023-01-16 10:40:00|12394.83|12394.83|12404.54|12404.54|12406.55|12406.55|12394.17|12394.17|0
1673865900000|2023-01-16 10:45:00|12405.84|12405.84|12405.06|12405.06|12405.84|12405.84|12398.54|12398.54|0
1673866200000|2023-01-16 10:50:00|12402.45|12402.45|12401.41|12401.41|12406.37|12406.37|12401.41|12401.41|0
1673866500000|2023-01-16 10:55:00|12402.15|12402.15|12402.15|12402.15|12406.77|12406.77|12402.15|12402.15|0
1673866800000|2023-01-16 11:00:00|12404.76|12404.76|12401.09|12401.09|12405.88|12405.88|12399.84|12399.84|0
1673867100000|2023-01-16 11:05:00|12397.32|12397.32|12398.37|12398.37|12411.13|12411.13|12395.31|12395.31|0
1673867400000|2023-01-16 11:10:00|12396.36|12396.36|12404.1|12404.1|12404.1|12404.1|12396.36|12396.36|0
1673867700000|2023-01-16 11:15:00|12405.4|12405.4|12397.46|12397.46|12405.4|12405.4|12397.46|12397.46|0
1673868000000|2023-01-16 11:20:00|12396.15|12396.15|12403.21|12403.21|12403.21|12403.21|12391.07|12391.07|0
1673868300000|2023-01-16 11:25:00|12405.22|12405.22|12405.22|12405.22|12405.22|12405.22|12401.99|12401.99|0
1673868600000|2023-01-16 11:30:00|12407.24|12407.24|12407.24|12407.24|12407.24|12407.24|12407.24|12407.24|0
1673868900000|2023-01-16 11:35:00|12405.22|12405.22|12404.03|12404.03|12411.26|12411.26|12404.03|12404.03|0
1673869200000|2023-01-16 11:40:00|12402.72|12402.72|12404.14|12404.14|12404.14|12404.14|12400.11|12400.11|0
1673869500000|2023-01-16 11:45:00|12402.13|12402.13|12407.27|12407.27|12409.39|12409.39|12402.13|12402.13|0
1673869800000|2023-01-16 11:50:00|12409.28|12409.28|12410.14|12410.14|12414.71|12414.71|12407.37|12407.37|0
1673870100000|2023-01-16 11:55:00|12410.56|12410.56|12417.12|12417.12|12417.12|12417.12|12410.56|12410.56|0
1673870400000|2023-01-16 12:00:00|12415.82|12415.82|12428.92|12428.92|12428.92|12428.92|12415.82|12415.82|0
1673870700000|2023-01-16 12:05:00|12426.91|12426.91|12427.15|12427.15|12429.76|12429.76|12426.53|12426.53|0
1673871000000|2023-01-16 12:10:00|12431.18|12431.18|12433.9|12433.9|12435.91|12435.91|12429.87|12429.87|0
1673871300000|2023-01-16 12:15:00|12431.89|12431.89|12438.53|12438.53|12438.53|12438.53|12431.89|12431.89|0
1673871600000|2023-01-16 12:20:00|12436.51|12436.51|12431.89|12431.89|12436.51|12436.51|12429.87|12429.87|0
1673871900000|2023-01-16 12:25:00|12427.86|12427.86|12414.17|12414.17|12427.86|12427.86|12414.17|12414.17|0
1673872200000|2023-01-16 12:30:00|12418.19|12418.19|12408.48|12408.48|12418.19|12418.19|12408.48|12408.48|0
1673872500000|2023-01-16 12:35:00|12406.46|12406.46|12410.87|12410.87|12413.48|12413.48|12406.46|12406.46|0
1673872800000|2023-01-16 12:40:00|12406.85|12406.85|12405.29|12405.29|12406.85|12406.85|12405.29|12405.29|0
1673873100000|2023-01-16 12:45:00|12407.9|12407.9|12412.53|12412.53|12412.53|12412.53|12407.9|12407.9|0
1673873400000|2023-01-16 12:50:00|12413.78|12413.78|12421.12|12421.12|12421.12|12421.12|12410.35|12410.35|0
1673873700000|2023-01-16 12:55:00|12423.13|12423.13|12417.2|12417.2|12426.45|12426.45|12417.2|12417.2|0
1673874000000|2023-01-16 13:00:00|12413.18|12413.18|12407.51|12407.51|12416.32|12416.32|12405.62|12405.62|0
1673874300000|2023-01-16 13:05:00|12410.12|12410.12|12411.19|12411.19|12411.42|12411.42|12408.81|12408.81|0
1673874600000|2023-01-16 13:10:00|12413.2|12413.2|12417.86|12417.86|12417.86|12417.86|12413.2|12413.2|0
1673874900000|2023-01-16 13:15:00|12418.48|12418.48|12414.89|12414.89|12419.08|12419.08|12412.87|12412.87|0
1673875200000|2023-01-16 13:20:00|12412.87|12412.87|12418.88|12418.88|12420.89|12420.89|12405.88|12405.88|0
1673875500000|2023-01-16 13:25:00|12417.62|12417.62|12411.02|12411.02|12417.62|12417.62|12408.94|12408.94|0
1673875800000|2023-01-16 13:30:00|12412.33|12412.33|12411.62|12411.62|12413.53|12413.53|12410.99|12410.99|0
1673876100000|2023-01-16 13:35:00|12412.92|12412.92|12427.64|12427.64|12427.64|12427.64|12410.31|12410.31|0
1673876400000|2023-01-16 13:40:00|12425.63|12425.63|12425.68|12425.68|12425.68|12425.68|12422.36|12422.36|0
1673876700000|2023-01-16 13:45:00|12427.69|12427.69|12424.83|12424.83|12427.69|12427.69|12424.83|12424.83|0
1673877000000|2023-01-16 13:50:00|12425.46|12425.46|12421.17|12421.17|12426.09|12426.09|12419.16|12419.16|0
1673877300000|2023-01-16 13:55:00|12422.48|12422.48|12413.38|12413.38|12423.78|12423.78|12413.38|12413.38|0
1673877600000|2023-01-16 14:00:00|12414.19|12414.19|12428.19|12428.19|12428.19|12428.19|12413.84|12413.84|0
1673877900000|2023-01-16 14:05:00|12432.21|12432.21|12431.62|12431.62|12433.52|12433.52|12428.89|12428.89|0
1673878200000|2023-01-16 14:10:00|12431.12|12431.12|12416.84|12416.84|12431.12|12431.12|12416.59|12416.59|0
1673878500000|2023-01-16 14:15:00|12415.59|12415.59|12412.46|12412.46|12416.42|12416.42|12406.6|12406.6|0
1673878800000|2023-01-16 14:20:00|12413.08|12413.08|12401.5|12401.5|12413.08|12413.08|12401.5|12401.5|0
1673879100000|2023-01-16 14:25:00|12402.81|12402.81|12405.22|12405.22|12405.22|12405.22|12401.5|12401.5|0
1673879400000|2023-01-16 14:30:00|12403.92|12403.92|12424.76|12424.76|12425.39|12425.39|12403.92|12403.92|0
1673879700000|2023-01-16 14:35:00|12426.77|12426.77|12432.76|12432.76|12442.72|12442.72|12426.77|12426.77|0
1673880000000|2023-01-16 14:40:00|12431.46|12431.46|12422.18|12422.18|12431.46|12431.46|12419.46|12419.46|0
1673880300000|2023-01-16 14:45:00|12421.78|12421.78|12440.52|12440.52|12440.52|12440.52|12421.78|12421.78|0
1673880600000|2023-01-16 14:50:00|12434.48|12434.48|12429.47|12429.47|12435.51|12435.51|12428.09|12428.09|0
1673880900000|2023-01-16 14:55:00|12430.78|12430.78|12444.31|12444.31|12444.31|12444.31|12425.36|12425.36|0
1673881200000|2023-01-16 15:00:00|12441.7|12441.7|12428.38|12428.38|12441.89|12441.89|12428.38|12428.38|0
1673881500000|2023-01-16 15:05:00|12427.96|12427.96|12427.39|12427.39|12432.41|12432.41|12425.86|12425.86|0
1673881800000|2023-01-16 15:10:00|12429.41|12429.41|12422.19|12422.19|12436.73|12436.73|12422.19|12422.19|0
1673882100000|2023-01-16 15:15:00|12420.89|12420.89|12433.5|12433.5|12433.5|12433.5|12420.89|12420.89|0
1673882400000|2023-01-16 15:20:00|12432.76|12432.76|12442.77|12442.77|12444.78|12444.78|12432.76|12432.76|0
1673882700000|2023-01-16 15:25:00|12444.78|12444.78|12462.02|12462.02|12462.02|12462.02|12443.27|12443.27|0
1673883000000|2023-01-16 15:30:00|12466.05|12466.05|12472.24|12472.24|12473.05|12473.05|12464.36|12464.36|0
1673883300000|2023-01-16 15:35:00|12476.26|12476.26|12478.92|12478.92|12479.94|12479.94|12471.62|12471.62|0
1673883600000|2023-01-16 15:40:00|12480.93|12480.93|12511.84|12511.84|12513.93|12513.93|12480.93|12480.93|0
1673883900000|2023-01-16 15:45:00|12507.81|12507.81|12508.41|12508.41|12509.83|12509.83|12499.05|12499.05|0
1673884200000|2023-01-16 15:50:00|12508.83|12508.83|12501.83|12501.83|12508.83|12508.83|12497.47|12497.47|0
1673884500000|2023-01-16 15:55:00|12500.58|12500.58|12503.51|12503.51|12507.54|12507.54|12499.27|12499.27|0
1673884800000|2023-01-16 16:00:00|12501.5|12501.5|12481.5|12481.5|12501.5|12501.5|12481.5|12481.5|0
1673885100000|2023-01-16 16:05:00|12482.81|12482.81|12482.48|12482.48|12488.44|12488.44|12480.79|12480.79|0
1673885400000|2023-01-16 16:10:00|12483.11|12483.11|12481.86|12481.86|12489|12489|12481.86|12481.86|0
1673885700000|2023-01-16 16:15:00|12479.24|12479.24|12470.13|12470.13|12481.5|12481.5|12460.78|12460.78|0
1673886000000|2023-01-16 16:20:00|12471.44|12471.44|12471.34|12471.34|12473.35|12473.35|12466.49|12466.49|0
1673886300000|2023-01-16 16:25:00|12473.35|12473.35|12462.47|12462.47|12474.74|12474.74|12462.47|12462.47|0
1673943300000|2023-01-17 08:15:00|12512.65|12512.65|12508.59|12508.59|12513.95|12513.95|12507.29|12507.29|0
1673943600000|2023-01-17 08:20:00|12506.58|12506.58|12503.83|12503.83|12509.22|12509.22|12498.74|12498.74|0
1673943900000|2023-01-17 08:25:00|12506.44|12506.44|12501.92|12501.92|12510.46|12510.46|12501.92|12501.92|0
1673944200000|2023-01-17 08:30:00|12487.82|12487.82|12487.53|12487.53|12499.99|12499.99|12487.53|12487.53|0
1673944500000|2023-01-17 08:35:00|12490.14|12490.14|12475.16|12475.16|12490.14|12490.14|12469.26|12469.26|0
1673944800000|2023-01-17 08:40:00|12476.46|12476.46|12463.99|12463.99|12480.94|12480.94|12463.75|12463.75|0
1673945100000|2023-01-17 08:45:00|12461.38|12461.38|12461.48|12461.48|12463.5|12463.5|12457.57|12457.57|0
1673945400000|2023-01-17 08:50:00|12465.51|12465.51|12476.79|12476.79|12476.79|12476.79|12463.99|12463.99|0
1673945700000|2023-01-17 08:55:00|12478.8|12478.8|12482.05|12482.05|12482.05|12482.05|12474.77|12474.77|0
1673946000000|2023-01-17 09:00:00|12478.02|12478.02|12494.03|12494.03|12496.09|12496.09|12478.02|12478.02|0
1673946300000|2023-01-17 09:05:00|12495.33|12495.33|12498.01|12498.01|12511.41|12511.41|12495.33|12495.33|0
1673946600000|2023-01-17 09:10:00|12497.76|12497.76|12474.22|12474.22|12498.95|12498.95|12474.22|12474.22|0
1673946900000|2023-01-17 09:15:00|12472.92|12472.92|12459.88|12459.88|12472.92|12472.92|12457.76|12457.76|0
1673947200000|2023-01-17 09:20:00|12463.91|12463.91|12463.01|12463.01|12463.91|12463.91|12461.71|12461.71|0
1673947500000|2023-01-17 09:25:00|12463.43|12463.43|12484.75|12484.75|12484.75|12484.75|12463.43|12463.43|0
1673947800000|2023-01-17 09:30:00|12482.74|12482.74|12504.78|12504.78|12504.78|12504.78|12482.74|12482.74|0
1673948100000|2023-01-17 09:35:00|12503.47|12503.47|12485.32|12485.32|12503.47|12503.47|12485.32|12485.32|0
1673948400000|2023-01-17 09:40:00|12473.24|12473.24|12479.47|12479.47|12481.18|12481.18|12471.23|12471.23|0
1673948700000|2023-01-17 09:45:00|12478.73|12478.73|12482.82|12482.82|12482.82|12482.82|12477.56|12477.56|0
1673949000000|2023-01-17 09:50:00|12486.85|12486.85|12484.84|12484.84|12486.85|12486.85|12484.84|12484.84|0
1673949300000|2023-01-17 09:55:00|12488.86|12488.86|12498.08|12498.08|12502.57|12502.57|12488.86|12488.86|0
1673949600000|2023-01-17 10:00:00|12496.07|12496.07|12496.48|12496.48|12502.94|12502.94|12490.97|12490.97|0
1673949900000|2023-01-17 10:05:00|12495.18|12495.18|12492.49|12492.49|12495.8|12495.8|12490.97|12490.97|0
1673950200000|2023-01-17 10:10:00|12491.27|12491.27|12503.9|12503.9|12503.9|12503.9|12491.27|12491.27|0
1673950500000|2023-01-17 10:15:00|12505.91|12505.91|12518.53|12518.53|12518.53|12518.53|12505.91|12505.91|0
1673950800000|2023-01-17 10:20:00|12516.52|12516.52|12534.48|12534.48|12534.48|12534.48|12514.51|12514.51|0
1673951100000|2023-01-17 10:25:00|12530.45|12530.45|12526.53|12526.53|12532.41|12532.41|12522.5|12522.5|0
1673951400000|2023-01-17 10:30:00|12523.92|12523.92|12519.08|12519.08|12523.92|12523.92|12515.06|12515.06|0
1673951700000|2023-01-17 10:35:00|12521.1|12521.1|12526.43|12526.43|12526.43|12526.43|12521.1|12521.1|0
1673952000000|2023-01-17 10:40:00|12524.41|12524.41|12529.2|12529.2|12533.71|12533.71|12524.41|12524.41|0
1673952300000|2023-01-17 10:45:00|12530|12530|12539.94|12539.94|12539.94|12539.94|12525.98|12525.98|0
1673952600000|2023-01-17 10:50:00|12537.93|12537.93|12542.11|12542.11|12546.94|12546.94|12537.93|12537.93|0
1673952900000|2023-01-17 10:55:00|12544.12|12544.12|12533.24|12533.24|12549.35|12549.35|12533.24|12533.24|0
1673953200000|2023-01-17 11:00:00|12531.23|12531.23|12520.97|12520.97|12531.23|12531.23|12511.1|12511.1|0
1673953500000|2023-01-17 11:05:00|12521.6|12521.6|12518.03|12518.03|12523.61|12523.61|12517.57|12517.57|0
1673953800000|2023-01-17 11:10:00|12522.06|12522.06|12520.05|12520.05|12524.07|12524.07|12520.05|12520.05|0
1673954100000|2023-01-17 11:15:00|12518.03|12518.03|12531.31|12531.31|12532.05|12532.05|12518.03|12518.03|0
1673954400000|2023-01-17 11:20:00|12532.05|12532.05|12532.05|12532.05|12532.05|12532.05|12526.71|12526.71|0
1673954700000|2023-01-17 11:25:00|12531.55|12531.55|12518.88|12518.88|12531.55|12531.55|12518.88|12518.88|0
1673955000000|2023-01-17 11:30:00|12522.9|12522.9|12519.35|12519.35|12523.53|12523.53|12517.21|12517.21|0
1673955300000|2023-01-17 11:35:00|12519.1|12519.1|12517.25|12517.25|12521.87|12521.87|12517.22|12517.22|0
1673955600000|2023-01-17 11:40:00|12515.94|12515.94|12507.69|12507.69|12515.94|12515.94|12507.69|12507.69|0
1673955900000|2023-01-17 11:45:00|12505.67|12505.67|12501.68|12501.68|12505.67|12505.67|12491.69|12491.69|0
1673956200000|2023-01-17 11:50:00|12500.85|12500.85|12497.21|12497.21|12501.84|12501.84|12497.21|12497.21|0
1673956500000|2023-01-17 11:55:00|12496.58|12496.58|12472.73|12472.73|12496.58|12496.58|12472.73|12472.73|0
1673956800000|2023-01-17 12:00:00|12468.7|12468.7|12473.83|12473.83|12473.91|12473.91|12466.59|12466.59|0
1673957100000|2023-01-17 12:05:00|12477.86|12477.86|12479.66|12479.66|12481.06|12481.06|12473.16|12473.16|0
1673957400000|2023-01-17 12:10:00|12480.97|12480.97|12471.85|12471.85|12482.98|12482.98|12471.85|12471.85|0
1673957700000|2023-01-17 12:15:00|12471.02|12471.02|12468.59|12468.59|12473.03|12473.03|12468.59|12468.59|0
1673958000000|2023-01-17 12:20:00|12470.6|12470.6|12476.95|12476.95|12479.59|12479.59|12467.2|12467.2|0
1673958300000|2023-01-17 12:25:00|12483.47|12483.47|12471.56|12471.56|12483.47|12483.47|12471.56|12471.56|0
1673958600000|2023-01-17 12:30:00|12475.59|12475.59|12478.42|12478.42|12478.42|12478.42|12474.39|12474.39|0
1673958900000|2023-01-17 12:35:00|12482.45|12482.45|12493.37|12493.37|12497.4|12497.4|12482.45|12482.45|0
1673959200000|2023-01-17 12:40:00|12495.38|12495.38|12490.65|12490.65|12496.69|12496.69|12490.65|12490.65|0
1673959500000|2023-01-17 12:45:00|12486.62|12486.62|12477.22|12477.22|12486.62|12486.62|12475.21|12475.21|0
1673959800000|2023-01-17 12:50:00|12479.23|12479.23|12472.82|12472.82|12479.23|12479.23|12469.5|12469.5|0
1673960100000|2023-01-17 12:55:00|12474.83|12474.83|12477.27|12477.27|12477.27|12477.27|12470.4|12470.4|0
1673960400000|2023-01-17 13:00:00|12473.24|12473.24|12472.75|12472.75|12473.24|12473.24|12470.74|12470.74|0
1673960700000|2023-01-17 13:05:00|12470.74|12470.74|12477.7|12477.7|12477.7|12477.7|12470.74|12470.74|0
1673961000000|2023-01-17 13:10:00|12479.72|12479.72|12479.31|12479.31|12479.72|12479.72|12473.05|12473.05|0
1673961300000|2023-01-17 13:15:00|12478.01|12478.01|12478.28|12478.28|12486.82|12486.82|12472.17|12472.17|0
1673961600000|2023-01-17 13:20:00|12477.54|12477.54|12477.54|12477.54|12477.54|12477.54|12473.51|12473.51|0
1673961900000|2023-01-17 13:25:00|12475.53|12475.53|12481.07|12481.07|12483.58|12483.58|12475.53|12475.53|0
1673962200000|2023-01-17 13:30:00|12485.1|12485.1|12493.15|12493.15|12493.15|12493.15|12482.46|12482.46|0
1673962500000|2023-01-17 13:35:00|12493.78|12493.78|12476.39|12476.39|12495.79|12495.79|12476.39|12476.39|0
1673962800000|2023-01-17 13:40:00|12472.36|12472.36|12470.76|12470.76|12472.36|12472.36|12466.74|12466.74|0
1673963100000|2023-01-17 13:45:00|12472.78|12472.78|12480.47|12480.47|12483.96|12483.96|12472.15|12472.15|0
1673963400000|2023-01-17 13:50:00|12483.08|12483.08|12466.03|12466.03|12484.39|12484.39|12465.25|12465.25|0
1673963700000|2023-01-17 13:55:00|12467.28|12467.28|12482.87|12482.87|12482.87|12482.87|12466.44|12466.44|0
1673964000000|2023-01-17 14:00:00|12484.75|12484.75|12488.22|12488.22|12491.5|12491.5|12481.44|12481.44|0
1673964300000|2023-01-17 14:05:00|12486.96|12486.96|12495.55|12495.55|12499.57|12499.57|12484.95|12484.95|0
1673964600000|2023-01-17 14:10:00|12497.56|12497.56|12508.4|12508.4|12508.4|12508.4|12497.56|12497.56|0
1673964900000|2023-01-17 14:15:00|12507.91|12507.91|12499.79|12499.79|12507.91|12507.91|12499.08|12499.08|0
1673965200000|2023-01-17 14:20:00|12501.09|12501.09|12491.61|12491.61|12501.09|12501.09|12491.61|12491.61|0
1673965500000|2023-01-17 14:25:00|12495.64|12495.64|12510.22|12510.22|12512.94|12512.94|12495.64|12495.64|0
1673965800000|2023-01-17 14:30:00|12512.83|12512.83|12513.21|12513.21|12527.68|12527.68|12509.28|12509.28|0
1673966100000|2023-01-17 14:35:00|12515.22|12515.22|12512.58|12512.58|12520.43|12520.43|12508.12|12508.12|0
1673966400000|2023-01-17 14:40:00|12502.51|12502.51|12502.09|12502.09|12512.58|12512.58|12500.08|12500.08|0
1673966700000|2023-01-17 14:45:00|12504.11|12504.11|12506.16|12506.16|12517.07|12517.07|12504.11|12504.11|0
1673967000000|2023-01-17 14:50:00|12508.18|12508.18|12508.5|12508.5|12510.51|12510.51|12502.46|12502.46|0
1673967300000|2023-01-17 14:55:00|12510.51|12510.51|12510.54|12510.54|12519.79|12519.79|12510.51|12510.51|0
1673967600000|2023-01-17 15:00:00|12514.57|12514.57|12564.02|12564.02|12571.47|12571.47|12514.15|12514.15|0
1673967900000|2023-01-17 15:05:00|12562.72|12562.72|12552|12552|12564.73|12564.73|12539.33|12539.33|0
1673968200000|2023-01-17 15:10:00|12549.99|12549.99|12540.85|12540.85|12555.43|12555.43|12540.85|12540.85|0
1673968500000|2023-01-17 15:15:00|12539.59|12539.59|12535.55|12535.55|12539.59|12539.59|12526.81|12526.81|0
1673968800000|2023-01-17 15:20:00|12533.54|12533.54|12517.49|12517.49|12542.22|12542.22|12516.19|12516.19|0
1673969100000|2023-01-17 15:25:00|12516.19|12516.19|12503.75|12503.75|12518.83|12518.83|12500.43|12500.43|0
1673969400000|2023-01-17 15:30:00|12505.76|12505.76|12513.79|12513.79|12513.79|12513.79|12490.81|12490.81|0
1673969700000|2023-01-17 15:35:00|12515.8|12515.8|12510.55|12510.55|12518.31|12518.31|12510.55|12510.55|0
1673970000000|2023-01-17 15:40:00|12512.56|12512.56|12494.85|12494.85|12513.71|12513.71|12492.83|12492.83|0
1673970300000|2023-01-17 15:45:00|12496.86|12496.86|12511.58|12511.58|12520.34|12520.34|12496.86|12496.86|0
1673970600000|2023-01-17 15:50:00|12509.56|12509.56|12506.65|12506.65|12515.5|12515.5|12506.65|12506.65|0
1673970900000|2023-01-17 15:55:00|12506.02|12506.02|12510.24|12510.24|12510.24|12510.24|12498.21|12498.21|0
1673971200000|2023-01-17 16:00:00|12504.2|12504.2|12505.58|12505.58|12513.56|12513.56|12503.05|12503.05|0
1673971500000|2023-01-17 16:05:00|12505.99|12505.99|12495.95|12495.95|12505.99|12505.99|12492.89|12492.89|0
1673971800000|2023-01-17 16:10:00|12494.64|12494.64|12500.5|12500.5|12500.5|12500.5|12490.62|12490.62|0
1673972100000|2023-01-17 16:15:00|12498.49|12498.49|12504.82|12504.82|12511.46|12511.46|12498.49|12498.49|0
1673972400000|2023-01-17 16:20:00|12502.81|12502.81|12499.54|12499.54|12502.81|12502.81|12497.46|12497.46|0
1673972700000|2023-01-17 16:25:00|12501.56|12501.56|12530.61|12530.61|12531.11|12531.11|12500.48|12500.48|0
1674029700000|2023-01-18 08:15:00|12518.19|12518.19|12492.13|12492.13|12518.19|12518.19|12492.13|12492.13|0
1674030000000|2023-01-18 08:20:00|12490.11|12490.11|12496.15|12496.15|12498.17|12498.17|12490.11|12490.11|0
1674030300000|2023-01-18 08:25:00|12494.43|12494.43|12487.37|12487.37|12495.73|12495.73|12483.34|12483.34|0
1674030600000|2023-01-18 08:30:00|12489.98|12489.98|12494.01|12494.01|12494.01|12494.01|12484.97|12484.97|0
1674030900000|2023-01-18 08:35:00|12494.42|12494.42|12499.42|12499.42|12501.43|12501.43|12485.19|12485.19|0
1674031200000|2023-01-18 08:40:00|12495.39|12495.39|12510.34|12510.34|12512.36|12512.36|12494.16|12494.16|0
1674031500000|2023-01-18 08:45:00|12512.85|12512.85|12537.85|12537.85|12539.09|12539.09|12512.85|12512.85|0
1674031800000|2023-01-18 08:50:00|12539.73|12539.73|12542.63|12542.63|12548.54|12548.54|12539.73|12539.73|0
1674032100000|2023-01-18 08:55:00|12544.64|12544.64|12553.37|12553.37|12555.38|12555.38|12544.56|12544.56|0
1674032400000|2023-01-18 09:00:00|12552.11|12552.11|12534.76|12534.76|12552.11|12552.11|12534.76|12534.76|0
1674032700000|2023-01-18 09:05:00|12540.8|12540.8|12549.61|12549.61|12550.86|12550.86|12540.8|12540.8|0
1674033000000|2023-01-18 09:10:00|12555.65|12555.65|12559.59|12559.59|12560.98|12560.98|12555.65|12555.65|0
1674033300000|2023-01-18 09:15:00|12557.58|12557.58|12554.18|12554.18|12560.77|12560.77|12553.47|12553.47|0
1674033600000|2023-01-18 09:20:00|12557.5|12557.5|12558.54|12558.54|12560.77|12560.77|12556.74|12556.74|0
1674033900000|2023-01-18 09:25:00|12556.52|12556.52|12553.93|12553.93|12556.52|12556.52|12550.61|12550.61|0
1674034200000|2023-01-18 09:30:00|12553.3|12553.3|12559.3|12559.3|12559.3|12559.3|12553.3|12553.3|0
1674034500000|2023-01-18 09:35:00|12563.32|12563.32|12558.1|12558.1|12563.32|12563.32|12555.38|12555.38|0
1674034800000|2023-01-18 09:40:00|12560.11|12560.11|12549.17|12549.17|12564.14|12564.14|12549.17|12549.17|0
1674035100000|2023-01-18 09:45:00|12547.86|12547.86|12549.77|12549.77|12549.77|12549.77|12540.52|12540.52|0
1674035400000|2023-01-18 09:50:00|12551.78|12551.78|12553.04|12553.04|12553.04|12553.04|12551.78|12551.78|0
1674035700000|2023-01-18 09:55:00|12551.78|12551.78|12551.78|12551.78|12551.78|12551.78|12551.78|12551.78|0
1674036000000|2023-01-18 10:00:00|12550.47|12550.47|12551.18|12551.18|12554.5|12554.5|12549.17|12549.17|0
1674036300000|2023-01-18 10:05:00|12549.95|12549.95|12558.03|12558.03|12566.58|12566.58|12549.95|12549.95|0
1674036600000|2023-01-18 10:10:00|12557.4|12557.4|12555.39|12555.39|12557.4|12557.4|12553.38|12553.38|0
1674036900000|2023-01-18 10:15:00|12558|12558|12551.25|12551.25|12558|12558|12551.25|12551.25|0
1674037200000|2023-01-18 10:20:00|12553.26|12553.26|12563.26|12563.26|12569.02|12569.02|12552.77|12552.77|0
1674037500000|2023-01-18 10:25:00|12558.41|12558.41|12552.32|12552.32|12563.87|12563.87|12550.31|12550.31|0
1674037800000|2023-01-18 10:30:00|12553.56|12553.56|12563.56|12563.56|12565.27|12565.27|12553.56|12553.56|0
1674038100000|2023-01-18 10:35:00|12564.37|12564.37|12572.11|12572.11|12572.11|12572.11|12562.05|12562.05|0
1674038400000|2023-01-18 10:40:00|12570.81|12570.81|12571.51|12571.51|12576.85|12576.85|12569.5|12569.5|0
1674038700000|2023-01-18 10:45:00|12572.82|12572.82|12573.16|12573.16|12576.14|12576.14|12572.22|12572.22|0
1674039000000|2023-01-18 10:50:00|12570.55|12570.55|12570.55|12570.55|12572.57|12572.57|12570.55|12570.55|0
1674039300000|2023-01-18 10:55:00|12572.57|12572.57|12584.23|12584.23|12584.23|12584.23|12572.57|12572.57|0
1674039600000|2023-01-18 11:00:00|12584.48|12584.48|12582.46|12582.46|12584.48|12584.48|12579.82|12579.82|0
1674039900000|2023-01-18 11:05:00|12583.09|12583.09|12564.54|12564.54|12583.09|12583.09|12564.54|12564.54|0
1674040200000|2023-01-18 11:10:00|12566.55|12566.55|12564.04|12564.04|12566.55|12566.55|12564.04|12564.04|0
1674040500000|2023-01-18 11:15:00|12563.3|12563.3|12567.9|12567.9|12569.91|12569.91|12562.56|12562.56|0
1674040800000|2023-01-18 11:20:00|12569.91|12569.91|12577.59|12577.59|12577.59|12577.59|12563.86|12563.86|0
1674041100000|2023-01-18 11:25:00|12575.57|12575.57|12564.59|12564.59|12575.57|12575.57|12564.59|12564.59|0
1674041400000|2023-01-18 11:30:00|12563.78|12563.78|12562.92|12562.92|12563.78|12563.78|12550.04|12550.04|0
1674041700000|2023-01-18 11:35:00|12558.89|12558.89|12545.16|12545.16|12559.71|12559.71|12543.14|12543.14|0
1674042000000|2023-01-18 11:40:00|12543.92|12543.92|12563.14|12563.14|12563.14|12563.14|12543.92|12543.92|0
1674042300000|2023-01-18 11:45:00|12563.39|12563.39|12576.25|12576.25|12576.25|12576.25|12560.97|12560.97|0
1674042600000|2023-01-18 11:50:00|12578.27|12578.27|12575.68|12575.68|12580.28|12580.28|12575.68|12575.68|0
1674042900000|2023-01-18 11:55:00|12577.69|12577.69|12580.2|12580.2|12581.01|12581.01|12577.69|12577.69|0
1674043200000|2023-01-18 12:00:00|12574.98|12574.98|12571.92|12571.92|12575.95|12575.95|12570.62|12570.62|0
1674043500000|2023-01-18 12:05:00|12573.23|12573.23|12572.38|12572.38|12573.23|12573.23|12570.37|12570.37|0
1674043800000|2023-01-18 12:10:00|12573.37|12573.37|12564.26|12564.26|12573.61|12573.61|12560.23|12560.23|0
1674044100000|2023-01-18 12:15:00|12562.95|12562.95|12560.03|12560.03|12563.66|12563.66|12559.63|12559.63|0
1674044400000|2023-01-18 12:20:00|12558.01|12558.01|12557.16|12557.16|12559.98|12559.98|12552.74|12552.74|0
1674044700000|2023-01-18 12:25:00|12555.86|12555.86|12551.82|12551.82|12555.86|12555.86|12551.82|12551.82|0
1674045000000|2023-01-18 12:30:00|12550.99|12550.99|12550.83|12550.83|12555.85|12555.85|12550.51|12550.51|0
1674045300000|2023-01-18 12:35:00|12550.58|12550.58|12548.57|12548.57|12550.58|12550.58|12548.57|12548.57|0
1674045600000|2023-01-18 12:40:00|12548.98|12548.98|12549.53|12549.53|12549.53|12549.53|12540.93|12540.93|0
1674045900000|2023-01-18 12:45:00|12549.95|12549.95|12545.32|12545.32|12551.96|12551.96|12545.32|12545.32|0
1674046200000|2023-01-18 12:50:00|12547.34|12547.34|12550.66|12550.66|12556.7|12556.7|12547.34|12547.34|0
1674046500000|2023-01-18 12:55:00|12548.64|12548.64|12548.27|12548.27|12549.52|12549.52|12546.54|12546.54|0
1674046800000|2023-01-18 13:00:00|12549.57|12549.57|12545.24|12545.24|12549.57|12549.57|12541.53|12541.53|0
1674047100000|2023-01-18 13:05:00|12543.22|12543.22|12546.62|12546.62|12548.63|12548.63|12540.93|12540.93|0
1674047400000|2023-01-18 13:10:00|12547.02|12547.02|12550.59|12550.59|12555.09|12555.09|12547.02|12547.02|0
1674047700000|2023-01-18 13:15:00|12549.76|12549.76|12551.32|12551.32|12555.87|12555.87|12549.76|12549.76|0
1674048000000|2023-01-18 13:20:00|12550.83|12550.83|12542.78|12542.78|12552.14|12552.14|12542.78|12542.78|0
1674048300000|2023-01-18 13:25:00|12543.72|12543.72|12558.38|12558.38|12559.69|12559.69|12543.72|12543.72|0
1674048600000|2023-01-18 13:30:00|12554.35|12554.35|12560.76|12560.76|12608.02|12608.02|12553.45|12553.45|0
1674048900000|2023-01-18 13:35:00|12564.79|12564.79|12562.81|12562.81|12572.12|12572.12|12558.78|12558.78|0
1674049200000|2023-01-18 13:40:00|12560.8|12560.8|12564.82|12564.82|12564.82|12564.82|12560.8|12560.8|0
1674049500000|2023-01-18 13:45:00|12565.24|12565.24|12580.59|12580.59|12583.87|12583.87|12565.24|12565.24|0
1674049800000|2023-01-18 13:50:00|12582.6|12582.6|12594.43|12594.43|12596.44|12596.44|12582.6|12582.6|0
1674050100000|2023-01-18 13:55:00|12590.4|12590.4|12593.62|12593.62|12604.74|12604.74|12590.4|12590.4|0
1674050400000|2023-01-18 14:00:00|12594.86|12594.86|12611.59|12611.59|12613.6|12613.6|12594.86|12594.86|0
1674050700000|2023-01-18 14:05:00|12613.6|12613.6|12613.44|12613.44|12622.77|12622.77|12610.88|12610.88|0
1674051000000|2023-01-18 14:10:00|12616.47|12616.47|12606.22|12606.22|12616.72|12616.72|12606.22|12606.22|0
1674051300000|2023-01-18 14:15:00|12606.72|12606.72|12596.98|12596.98|12606.72|12606.72|12595.48|12595.48|0
1674051600000|2023-01-18 14:20:00|12603.02|12603.02|12611.75|12611.75|12613.64|12613.64|12601.01|12601.01|0
1674051900000|2023-01-18 14:25:00|12609.73|12609.73|12599.68|12599.68|12609.73|12609.73|12599.68|12599.68|0
1674052200000|2023-01-18 14:30:00|12598.38|12598.38|12603.49|12603.49|12609.87|12609.87|12595.12|12595.12|0
1674052500000|2023-01-18 14:35:00|12601.48|12601.48|12609.35|12609.35|12611.99|12611.99|12601.48|12601.48|0
1674052800000|2023-01-18 14:40:00|12615.39|12615.39|12615.3|12615.3|12623.93|12623.93|12613.38|12613.38|0
1674053100000|2023-01-18 14:45:00|12617.31|12617.31|12604.84|12604.84|12618.48|12618.48|12604.06|12604.06|0
1674053400000|2023-01-18 14:50:00|12608.87|12608.87|12619.62|12619.62|12620.45|12620.45|12608.87|12608.87|0
1674053700000|2023-01-18 14:55:00|12613.58|12613.58|12615.01|12615.01|12615.16|12615.16|12612.28|12612.28|0
1674054000000|2023-01-18 15:00:00|12612.99|12612.99|12611.69|12611.69|12613.7|12613.7|12605.78|12605.78|0
1674054300000|2023-01-18 15:05:00|12612.18|12612.18|12612.61|12612.61|12616.41|12616.41|12612.18|12612.18|0
1674054600000|2023-01-18 15:10:00|12614.62|12614.62|12616.11|12616.11|12617.71|12617.71|12608.93|12608.93|0
1674054900000|2023-01-18 15:15:00|12618.12|12618.12|12615.97|12615.97|12624.44|12624.44|12612.51|12612.51|0
1674055200000|2023-01-18 15:20:00|12617.23|12617.23|12589.5|12589.5|12620.73|12620.73|12589.5|12589.5|0
1674055500000|2023-01-18 15:25:00|12591.51|12591.51|12605.48|12605.48|12607.49|12607.49|12591.51|12591.51|0
1674055800000|2023-01-18 15:30:00|12604.85|12604.85|12608.73|12608.73|12608.88|12608.88|12602.95|12602.95|0
1674056100000|2023-01-18 15:35:00|12605.7|12605.7|12581.87|12581.87|12605.7|12605.7|12581.03|12581.03|0
1674056400000|2023-01-18 15:40:00|12581.03|12581.03|12568.7|12568.7|12581.03|12581.03|12566.69|12566.69|0
1674056700000|2023-01-18 15:45:00|12569.53|12569.53|12581.19|12581.19|12581.19|12581.19|12569.53|12569.53|0
1674057000000|2023-01-18 15:50:00|12579.88|12579.88|12555.12|12555.12|12579.88|12579.88|12555.12|12555.12|0
1674057300000|2023-01-18 15:55:00|12553.64|12553.64|12541.16|12541.16|12553.64|12553.64|12540.14|12540.14|0
1674057600000|2023-01-18 16:00:00|12531.09|12531.09|12522.95|12522.95|12535.03|12535.03|12520.94|12520.94|0
1674057900000|2023-01-18 16:05:00|12522.14|12522.14|12495.15|12495.15|12522.14|12522.14|12495.15|12495.15|0
1674058200000|2023-01-18 16:10:00|12495.78|12495.78|12494.25|12494.25|12495.78|12495.78|12488.92|12488.92|0
1674058500000|2023-01-18 16:15:00|12494.88|12494.88|12507.61|12507.61|12507.61|12507.61|12488.27|12488.27|0
1674058800000|2023-01-18 16:20:00|12508.44|12508.44|12497.56|12497.56|12508.44|12508.44|12497.56|12497.56|0
1674059100000|2023-01-18 16:25:00|12499.58|12499.58|12502.61|12502.61|12503.28|12503.28|12493.63|12493.63|0
1674116100000|2023-01-19 08:15:00|12385.02|12385.02|12394.72|12394.72|12402.43|12402.43|12385.02|12385.02|0
1674116400000|2023-01-19 08:20:00|12402.78|12402.78|12372.67|12372.67|12419.23|12419.23|12372.67|12372.67|0
1674116700000|2023-01-19 08:25:00|12373.5|12373.5|12390.14|12390.14|12398.56|12398.56|12373.5|12373.5|0
1674117000000|2023-01-19 08:30:00|12388.12|12388.12|12386.19|12386.19|12405.75|12405.75|12377.75|12377.75|0
1674117300000|2023-01-19 08:35:00|12382.16|12382.16|12385.84|12385.84|12385.84|12385.84|12375.71|12375.71|0
1674117600000|2023-01-19 08:40:00|12383.96|12383.96|12365.58|12365.58|12383.96|12383.96|12365.58|12365.58|0
1674117900000|2023-01-19 08:45:00|12362.44|12362.44|12349.53|12349.53|12366.47|12366.47|12349.53|12349.53|0
1674118200000|2023-01-19 08:50:00|12349.12|12349.12|12321.71|12321.71|12350.01|12350.01|12321.71|12321.71|0
1674118500000|2023-01-19 08:55:00|12323.72|12323.72|12298.98|12298.98|12323.72|12323.72|12298.98|12298.98|0
1674118800000|2023-01-19 09:00:00|12303.01|12303.01|12311.73|12311.73|12314.39|12314.39|12297.65|12297.65|0
1674119100000|2023-01-19 09:05:00|12311.11|12311.11|12304.75|12304.75|12311.11|12311.11|12304.75|12304.75|0
1674119400000|2023-01-19 09:10:00|12302.14|12302.14|12307.37|12307.37|12314.77|12314.77|12302.14|12302.14|0
1674119700000|2023-01-19 09:15:00|12305.36|12305.36|12295.68|12295.68|12306.19|12306.19|12295.68|12295.68|0
1674120000000|2023-01-19 09:20:00|12295.26|12295.26|12274.26|12274.26|12295.26|12295.26|12274.26|12274.26|0
1674120300000|2023-01-19 09:25:00|12274.88|12274.88|12267.53|12267.53|12276.9|12276.9|12264.91|12264.91|0
1674120600000|2023-01-19 09:30:00|12270.14|12270.14|12294.07|12294.07|12294.07|12294.07|12270.14|12270.14|0
1674120900000|2023-01-19 09:35:00|12298.1|12298.1|12307.28|12307.28|12307.28|12307.28|12298.1|12298.1|0
1674121200000|2023-01-19 09:40:00|12307.69|12307.69|12311.92|12311.92|12315.53|12315.53|12307.69|12307.69|0
1674121500000|2023-01-19 09:45:00|12307.89|12307.89|12299.23|12299.23|12307.89|12307.89|12299.23|12299.23|0
1674121800000|2023-01-19 09:50:00|12311.31|12311.31|12320.13|12320.13|12320.13|12320.13|12311.31|12311.31|0
1674122100000|2023-01-19 09:55:00|12318.83|12318.83|12331.97|12331.97|12331.97|12331.97|12318.83|12318.83|0
1674122400000|2023-01-19 10:00:00|12331.57|12331.57|12322.17|12322.17|12331.57|12331.57|12321.5|12321.5|0
1674122700000|2023-01-19 10:05:00|12321.92|12321.92|12320.04|12320.04|12321.92|12321.92|12306.17|12306.17|0
1674123000000|2023-01-19 10:10:00|12319.41|12319.41|12331.94|12331.94|12335.89|12335.89|12319.41|12319.41|0
1674123300000|2023-01-19 10:15:00|12331.14|12331.14|12318.15|12318.15|12331.14|12331.14|12318.15|12318.15|0
1674123600000|2023-01-19 10:20:00|12316.26|12316.26|12309.31|12309.31|12317.88|12317.88|12309.31|12309.31|0
1674123900000|2023-01-19 10:25:00|12305.28|12305.28|12296.04|12296.04|12305.91|12305.91|12296.04|12296.04|0
1674124200000|2023-01-19 10:30:00|12294.03|12294.03|12288.96|12288.96|12296.5|12296.5|12288.96|12288.96|0
1674124500000|2023-01-19 10:35:00|12286.35|12286.35|12286.35|12286.35|12286.35|12286.35|12286.35|12286.35|0
1674124800000|2023-01-19 10:40:00|12286.76|12286.76|12280.8|12280.8|12287.16|12287.16|12280.8|12280.8|0
1674125100000|2023-01-19 10:45:00|12274.76|12274.76|12280.67|12280.67|12282.68|12282.68|12270.6|12270.6|0
1674125400000|2023-01-19 10:50:00|12281.91|12281.91|12293.33|12293.33|12293.33|12293.33|12281.29|12281.29|0
1674125700000|2023-01-19 10:55:00|12292.91|12292.91|12303.37|12303.37|12304.19|12304.19|12292.91|12292.91|0
1674126000000|2023-01-19 11:00:00|12305.38|12305.38|12294.82|12294.82|12305.38|12305.38|12290.8|12290.8|0
1674126300000|2023-01-19 11:05:00|12296.84|12296.84|12297.72|12297.72|12299.73|12299.73|12294.23|12294.23|0
1674126600000|2023-01-19 11:10:00|12296.98|12296.98|12277.84|12277.84|12296.98|12296.98|12277.84|12277.84|0
1674126900000|2023-01-19 11:15:00|12279.72|12279.72|12273.9|12273.9|12279.72|12279.72|12269.87|12269.87|0
1674127200000|2023-01-19 11:20:00|12275.15|12275.15|12281.19|12281.19|12281.19|12281.19|12275.15|12275.15|0
1674127500000|2023-01-19 11:25:00|12279.17|12279.17|12275.85|12275.85|12279.17|12279.17|12275.85|12275.85|0
1674127800000|2023-01-19 11:30:00|12275.61|12275.61|12265.36|12265.36|12275.61|12275.61|12265.36|12265.36|0
1674128100000|2023-01-19 11:35:00|12263.74|12263.74|12248.4|12248.4|12263.74|12263.74|12247.78|12247.78|0
1674128400000|2023-01-19 11:40:00|12246.39|12246.39|12243.5|12243.5|12249.03|12249.03|12243.5|12243.5|0
1674128700000|2023-01-19 11:45:00|12241.48|12241.48|12258.73|12258.73|12264.77|12264.77|12241.48|12241.48|0
1674129000000|2023-01-19 11:50:00|12254.71|12254.71|12259.55|12259.55|12262.82|12262.82|12254.71|12254.71|0
1674129300000|2023-01-19 11:55:00|12259.06|12259.06|12259.06|12259.06|12259.06|12259.06|12257.05|12257.05|0
1674129600000|2023-01-19 12:00:00|12254.53|12254.53|12253.34|12253.34|12254.53|12254.53|12238.42|12238.42|0
1674129900000|2023-01-19 12:05:00|12259.38|12259.38|12258.92|12258.92|12259.63|12259.63|12257.61|12257.61|0
1674130200000|2023-01-19 12:10:00|12256.91|12256.91|12261.35|12261.35|12262.95|12262.95|12256.91|12256.91|0
1674130500000|2023-01-19 12:15:00|12269.4|12269.4|12268.74|12268.74|12271.25|12271.25|12268.74|12268.74|0
1674130800000|2023-01-19 12:20:00|12266.73|12266.73|12254.46|12254.46|12266.73|12266.73|12254.46|12254.46|0
1674131400000|2023-01-19 12:30:00|12252.44|12252.44|12240.04|12240.04|12252.44|12252.44|12238.03|12238.03|0
1674131700000|2023-01-19 12:35:00|12241.34|12241.34|12231.95|12231.95|12243.36|12243.36|12229.44|12229.44|0
1674132000000|2023-01-19 12:40:00|12232.58|12232.58|12218.6|12218.6|12233.07|12233.07|12218.6|12218.6|0
1674132300000|2023-01-19 12:45:00|12218.35|12218.35|12214.08|12214.08|12218.35|12218.35|12212.77|12212.77|0
1674132600000|2023-01-19 12:50:00|12212.86|12212.86|12216.91|12216.91|12217.15|12217.15|12209.39|12209.39|0
1674132900000|2023-01-19 12:55:00|12217.54|12217.54|12224.56|12224.56|12228.59|12228.59|12216.32|12216.32|0
1674133200000|2023-01-19 13:00:00|12224.32|12224.32|12227.51|12227.51|12228.34|12228.34|12222.3|12222.3|0
1674133500000|2023-01-19 13:05:00|12225.5|12225.5|12230.76|12230.76|12230.76|12230.76|12225.43|12225.43|0
1674133800000|2023-01-19 13:10:00|12232.78|12232.78|12229.46|12229.46|12232.78|12232.78|12228.15|12228.15|0
1674134100000|2023-01-19 13:15:00|12231.47|12231.47|12230.14|12230.14|12233.48|12233.48|12230.14|12230.14|0
1674134400000|2023-01-19 13:20:00|12234.17|12234.17|12247.2|12247.2|12249.52|12249.52|12234.17|12234.17|0
1674134700000|2023-01-19 13:25:00|12245.19|12245.19|12245.19|12245.19|12245.19|12245.19|12241.87|12241.87|0
1674135000000|2023-01-19 13:30:00|12243.18|12243.18|12238.84|12238.84|12243.18|12243.18|12227.86|12227.86|0
1674135300000|2023-01-19 13:35:00|12237.58|12237.58|12242.1|12242.1|12242.1|12242.1|12235.25|12235.25|0
1674135600000|2023-01-19 13:40:00|12243.98|12243.98|12245.19|12245.19|12249.22|12249.22|12241.17|12241.17|0
1674135900000|2023-01-19 13:45:00|12243.18|12243.18|12235.3|12235.3|12243.18|12243.18|12233.28|12233.28|0
1674136200000|2023-01-19 13:50:00|12237.31|12237.31|12253.16|12253.16|12253.16|12253.16|12232.04|12232.04|0
1674136500000|2023-01-19 13:55:00|12257.19|12257.19|12262.47|12262.47|12262.47|12262.47|12252.57|12252.57|0
1674136800000|2023-01-19 14:00:00|12263.1|12263.1|12258.45|12258.45|12263.1|12263.1|12258.45|12258.45|0
1674137100000|2023-01-19 14:05:00|12260.87|12260.87|12242.96|12242.96|12260.87|12260.87|12242.96|12242.96|0
1674137400000|2023-01-19 14:10:00|12242.55|12242.55|12242.9|12242.9|12247.46|12247.46|12238.87|12238.87|0
1674137700000|2023-01-19 14:15:00|12242.49|12242.49|12237.87|12237.87|12242.49|12242.49|12237.87|12237.87|0
1674138000000|2023-01-19 14:20:00|12236.62|12236.62|12248.41|12248.41|12248.41|12248.41|12234.01|12234.01|0
1674138300000|2023-01-19 14:25:00|12247.58|12247.58|12240.55|12240.55|12247.58|12247.58|12240.05|12240.05|0
1674138600000|2023-01-19 14:30:00|12236.52|12236.52|12248.16|12248.16|12254.2|12254.2|12235.89|12235.89|0
1674138900000|2023-01-19 14:35:00|12249.47|12249.47|12263.6|12263.6|12263.6|12263.6|12243.43|12243.43|0
1674139200000|2023-01-19 14:40:00|12265.62|12265.62|12231.11|12231.11|12268.94|12268.94|12230.69|12230.69|0
1674139500000|2023-01-19 14:45:00|12215|12215|12212.4|12212.4|12216.54|12216.54|12209.18|12209.18|0
1674139800000|2023-01-19 14:50:00|12211.99|12211.99|12204.14|12204.14|12218.03|12218.03|12203.11|12203.11|0
1674140100000|2023-01-19 14:55:00|12206.16|12206.16|12216.55|12216.55|12226.34|12226.34|12206.16|12206.16|0
1674140400000|2023-01-19 15:00:00|12212.53|12212.53|12213.88|12213.88|12213.88|12213.88|12199.06|12199.06|0
1674140700000|2023-01-19 15:05:00|12215.19|12215.19|12217.58|12217.58|12221.03|12221.03|12215.19|12215.19|0
1674141000000|2023-01-19 15:10:00|12214.97|12214.97|12200.47|12200.47|12216.28|12216.28|12197.9|12197.9|0
1674141300000|2023-01-19 15:15:00|12204.49|12204.49|12214.45|12214.45|12222.54|12222.54|12197.15|12197.15|0
1674141600000|2023-01-19 15:20:00|12213.62|12213.62|12227.39|12227.39|12227.8|12227.8|12209.79|12209.79|0
1674141900000|2023-01-19 15:25:00|12229.4|12229.4|12228.27|12228.27|12234.99|12234.99|12228.27|12228.27|0
1674142200000|2023-01-19 15:30:00|12238.34|12238.34|12229.7|12229.7|12238.34|12238.34|12228.32|12228.32|0
1674142500000|2023-01-19 15:35:00|12230.33|12230.33|12247.8|12247.8|12247.8|12247.8|12221.76|12221.76|0
1674142800000|2023-01-19 15:40:00|12248.43|12248.43|12245.45|12245.45|12260.08|12260.08|12245.45|12245.45|0
1674143100000|2023-01-19 15:45:00|12244.82|12244.82|12230.84|12230.84|12246.34|12246.34|12230.84|12230.84|0
1674143400000|2023-01-19 15:50:00|12228.83|12228.83|12204.87|12204.87|12228.83|12228.83|12198.34|12198.34|0
1674143700000|2023-01-19 15:55:00|12202.86|12202.86|12203.84|12203.84|12205.85|12205.85|12195.09|12195.09|0
1674144000000|2023-01-19 16:00:00|12205.85|12205.85|12204.82|12204.82|12215.26|12215.26|12200.8|12200.8|0
1674144300000|2023-01-19 16:05:00|12204.2|12204.2|12220.24|12220.24|12222.25|12222.25|12202.89|12202.89|0
1674144600000|2023-01-19 16:10:00|12218.23|12218.23|12220.3|12220.3|12223.12|12223.12|12218.23|12218.23|0
1674144900000|2023-01-19 16:15:00|12222.32|12222.32|12219.06|12219.06|12224.11|12224.11|12215.92|12215.92|0
1674145200000|2023-01-19 16:20:00|12217.04|12217.04|12225.12|12225.12|12225.12|12225.12|12213.81|12213.81|0
1674145500000|2023-01-19 16:25:00|12223.11|12223.11|12212.85|12212.85|12230.49|12230.49|12212.85|12212.85|0
1674202500000|2023-01-20 08:15:00|12290.92|12290.92|12310.52|12310.52|12310.52|12310.52|12283.79|12283.79|0
1674202800000|2023-01-20 08:20:00|12313.66|12313.66|12290.78|12290.78|12317.27|12317.27|12286.19|12286.19|0
1674203100000|2023-01-20 08:25:00|12286.76|12286.76|12287.23|12287.23|12294.81|12294.81|12277.76|12277.76|0
1674203400000|2023-01-20 08:30:00|12291.25|12291.25|12326.2|12326.2|12326.68|12326.68|12291.25|12291.25|0
1674203700000|2023-01-20 08:35:00|12330.12|12330.12|12352.75|12352.75|12352.75|12352.75|12330.12|12330.12|0
1674204000000|2023-01-20 08:40:00|12354.23|12354.23|12372.32|12372.32|12372.32|12372.32|12349.81|12349.81|0
1674204300000|2023-01-20 08:45:00|12370.31|12370.31|12368.79|12368.79|12374.33|12374.33|12362.12|12362.12|0
1674204600000|2023-01-20 08:50:00|12367.49|12367.49|12363.62|12363.62|12369.66|12369.66|12352.25|12352.25|0
1674204900000|2023-01-20 08:55:00|12361.61|12361.61|12348.61|12348.61|12363.62|12363.62|12348.61|12348.61|0
1674205200000|2023-01-20 09:00:00|12347.3|12347.3|12335.45|12335.45|12353.97|12353.97|12335.45|12335.45|0
1674205500000|2023-01-20 09:05:00|12333.44|12333.44|12342.66|12342.66|12345.51|12345.51|12333.44|12333.44|0
1674205800000|2023-01-20 09:10:00|12338.63|12338.63|12350.11|12350.11|12350.11|12350.11|12338.63|12338.63|0
1674206100000|2023-01-20 09:15:00|12351.59|12351.59|12352.79|12352.79|12353.84|12353.84|12349.18|12349.18|0
1674206400000|2023-01-20 09:20:00|12358.83|12358.83|12362.78|12362.78|12374.92|12374.92|12357.56|12357.56|0
1674206700000|2023-01-20 09:25:00|12364.09|12364.09|12358.83|12358.83|12368.11|12368.11|12358.83|12358.83|0
1674207000000|2023-01-20 09:30:00|12359.08|12359.08|12358.29|12358.29|12359.6|12359.6|12353.04|12353.04|0
1674207300000|2023-01-20 09:35:00|12364.33|12364.33|12357.54|12357.54|12364.33|12364.33|12357.54|12357.54|0
1674207600000|2023-01-20 09:40:00|12351.5|12351.5|12346.36|12346.36|12351.5|12351.5|12346.36|12346.36|0
1674207900000|2023-01-20 09:45:00|12344.34|12344.34|12322.9|12322.9|12344.34|12344.34|12320.89|12320.89|0
1674208200000|2023-01-20 09:50:00|12321.67|12321.67|12308.61|12308.61|12333.36|12333.36|12307.98|12307.98|0
1674208500000|2023-01-20 09:55:00|12304.58|12304.58|12301.34|12301.34|12304.58|12304.58|12296.01|12296.01|0
1674208800000|2023-01-20 10:00:00|12299.33|12299.33|12300.45|12300.45|12305.37|12305.37|12298.44|12298.44|0
1674209100000|2023-01-20 10:05:00|12302.46|12302.46|12320.97|12320.97|12320.97|12320.97|12302.46|12302.46|0
1674209400000|2023-01-20 10:10:00|12319.71|12319.71|12320.34|12320.34|12320.97|12320.97|12319.71|12319.71|0
1674209700000|2023-01-20 10:15:00|12342.48|12342.48|12328.29|12328.29|12345.09|12345.09|12322.27|12322.27|0
1674210000000|2023-01-20 10:20:00|12324.26|12324.26|12335.51|12335.51|12338.23|12338.23|12324.26|12324.26|0
1674210300000|2023-01-20 10:25:00|12337.52|12337.52|12334.8|12334.8|12344.16|12344.16|12332.79|12332.79|0
1674210600000|2023-01-20 10:30:00|12332.79|12332.79|12355.86|12355.86|12355.86|12355.86|12332.79|12332.79|0
1674210900000|2023-01-20 10:35:00|12359.88|12359.88|12354.63|12354.63|12363.91|12363.91|12350.61|12350.61|0
1674211200000|2023-01-20 10:40:00|12354.22|12354.22|12329.68|12329.68|12354.22|12354.22|12329.68|12329.68|0
1674211500000|2023-01-20 10:45:00|12331.69|12331.69|12336.27|12336.27|12336.27|12336.27|12325.05|12325.05|0
1674211800000|2023-01-20 10:50:00|12338.28|12338.28|12317.26|12317.26|12338.28|12338.28|12317.26|12317.26|0
1674212100000|2023-01-20 10:55:00|12318.56|12318.56|12311.57|12311.57|12318.56|12318.56|12310.74|12310.74|0
1674212400000|2023-01-20 11:00:00|12307.9|12307.9|12294.76|12294.76|12315.95|12315.95|12294.76|12294.76|0
1674212700000|2023-01-20 11:05:00|12293.45|12293.45|12299.49|12299.49|12299.49|12299.49|12293.45|12293.45|0
1674213000000|2023-01-20 11:10:00|12299.09|12299.09|12297.87|12297.87|12299.09|12299.09|12293.05|12293.05|0
1674213300000|2023-01-20 11:15:00|12299.18|12299.18|12303.21|12303.21|12304.51|12304.51|12299.18|12299.18|0
1674213600000|2023-01-20 11:20:00|12302.58|12302.58|12298.86|12298.86|12302.58|12302.58|12297.09|12297.09|0
1674213900000|2023-01-20 11:25:00|12294.83|12294.83|12308.09|12308.09|12312.11|12312.11|12291.48|12291.48|0
1674214200000|2023-01-20 11:30:00|12310.1|12310.1|12308.43|12308.43|12312.11|12312.11|12306.87|12306.87|0
1674214500000|2023-01-20 11:35:00|12305.82|12305.82|12302.68|12302.68|12305.82|12305.82|12299.86|12299.86|0
1674214800000|2023-01-20 11:40:00|12302.43|12302.43|12300.25|12300.25|12302.43|12302.43|12300.25|12300.25|0
1674215100000|2023-01-20 11:45:00|12300.88|12300.88|12316.71|12316.71|12319.13|12319.13|12300.63|12300.63|0
1674215400000|2023-01-20 11:50:00|12312.68|12312.68|12329.6|12329.6|12336.35|12336.35|12312.68|12312.68|0
1674215700000|2023-01-20 11:55:00|12331.61|12331.61|12332.19|12332.19|12338.01|12338.01|12324.32|12324.32|0
1674216000000|2023-01-20 12:00:00|12330.88|12330.88|12328.5|12328.5|12330.88|12330.88|12328.5|12328.5|0
1674216300000|2023-01-20 12:05:00|12329.8|12329.8|12343.19|12343.19|12347.77|12347.77|12327.68|12327.68|0
1674216600000|2023-01-20 12:10:00|12343.69|12343.69|12344.28|12344.28|12346.3|12346.3|12342.98|12342.98|0
1674216900000|2023-01-20 12:15:00|12344.91|12344.91|12354.35|12354.35|12354.35|12354.35|12344.28|12344.28|0
1674217200000|2023-01-20 12:20:00|12352.34|12352.34|12345.89|12345.89|12352.34|12352.34|12345.89|12345.89|0
1674217500000|2023-01-20 12:25:00|12344.59|12344.59|12350.4|12350.4|12351.03|12351.03|12342.57|12342.57|0
1674217800000|2023-01-20 12:30:00|12350.9|12350.9|12341.67|12341.67|12351.71|12351.71|12341.04|12341.04|0
1674218100000|2023-01-20 12:35:00|12339.66|12339.66|12347.49|12347.49|12353.53|12353.53|12339.66|12339.66|0
1674218400000|2023-01-20 12:40:00|12348.74|12348.74|12347.64|12347.64|12354.96|12354.96|12347.64|12347.64|0
1674218700000|2023-01-20 12:45:00|12345.03|12345.03|12345.06|12345.06|12350.39|12350.39|12337.82|12337.82|0
1674219000000|2023-01-20 12:50:00|12339.02|12339.02|12337.01|12337.01|12339.02|12339.02|12334.99|12334.99|0
1674219300000|2023-01-20 12:55:00|12334.99|12334.99|12341.63|12341.63|12341.66|12341.66|12334.99|12334.99|0
1674219600000|2023-01-20 13:00:00|12345.66|12345.66|12345.19|12345.19|12349.68|12349.68|12345.19|12345.19|0
1674219900000|2023-01-20 13:05:00|12349.22|12349.22|12341.77|12341.77|12349.71|12349.71|12341.77|12341.77|0
1674220200000|2023-01-20 13:10:00|12343.79|12343.79|12332.21|12332.21|12343.79|12343.79|12322.15|12322.15|0
1674220500000|2023-01-20 13:15:00|12330.91|12330.91|12341.33|12341.33|12342.64|12342.64|12323.1|12323.1|0
1674220800000|2023-01-20 13:20:00|12339.32|12339.32|12333.17|12333.17|12339.32|12339.32|12332.6|12332.6|0
1674221100000|2023-01-20 13:25:00|12339.2|12339.2|12339.6|12339.6|12345.24|12345.24|12338.69|12338.69|0
1674221400000|2023-01-20 13:30:00|12339.11|12339.11|12327.28|12327.28|12339.11|12339.11|12327.28|12327.28|0
1674221700000|2023-01-20 13:35:00|12325.27|12325.27|12327.99|12327.99|12329.3|12329.3|12325.27|12325.27|0
1674222000000|2023-01-20 13:40:00|12329.3|12329.3|12330|12330|12335.93|12335.93|12327.36|12327.36|0
1674222300000|2023-01-20 13:45:00|12329.37|12329.37|12307.4|12307.4|12331.98|12331.98|12304.2|12304.2|0
1674222600000|2023-01-20 13:50:00|12305.38|12305.38|12305.46|12305.46|12305.46|12305.46|12300.05|12300.05|0
1674222900000|2023-01-20 13:55:00|12306.77|12306.77|12298.12|12298.12|12306.77|12306.77|12294.09|12294.09|0
1674223200000|2023-01-20 14:00:00|12297.71|12297.71|12323.07|12323.07|12327.02|12327.02|12297.3|12297.3|0
1674223500000|2023-01-20 14:05:00|12321.06|12321.06|12325.09|12325.09|12325.09|12325.09|12317.03|12317.03|0
1674223800000|2023-01-20 14:10:00|12327.1|12327.1|12329.26|12329.26|12329.26|12329.26|12324.82|12324.82|0
1674224100000|2023-01-20 14:15:00|12327.96|12327.96|12328.42|12328.42|12332.58|12332.58|12327.96|12327.96|0
1674224400000|2023-01-20 14:20:00|12324.39|12324.39|12322.72|12322.72|12324.39|12324.39|12320.71|12320.71|0
1674224700000|2023-01-20 14:25:00|12324.73|12324.73|12328.85|12328.85|12328.85|12328.85|12324.73|12324.73|0
1674225000000|2023-01-20 14:30:00|12327.54|12327.54|12349.54|12349.54|12355.58|12355.58|12326.24|12326.24|0
1674225300000|2023-01-20 14:35:00|12353.57|12353.57|12363.13|12363.13|12368.96|12368.96|12353.57|12353.57|0
1674225600000|2023-01-20 14:40:00|12365.15|12365.15|12342.38|12342.38|12365.15|12365.15|12342.38|12342.38|0
1674225900000|2023-01-20 14:45:00|12344.4|12344.4|12352.51|12352.51|12352.51|12352.51|12340.32|12340.32|0
1674226200000|2023-01-20 14:50:00|12350.5|12350.5|12346.42|12346.42|12351.2|12351.2|12346.01|12346.01|0
1674226500000|2023-01-20 14:55:00|12347.04|12347.04|12339.17|12339.17|12347.04|12347.04|12334.26|12334.26|0
1674226800000|2023-01-20 15:00:00|12340.4|12340.4|12343.58|12343.58|12344.61|12344.61|12330.41|12330.41|0
1674227100000|2023-01-20 15:05:00|12341.57|12341.57|12354.87|12354.87|12358.38|12358.38|12341.57|12341.57|0
1674227400000|2023-01-20 15:10:00|12354.47|12354.47|12345.31|12345.31|12361.37|12361.37|12344.01|12344.01|0
1674227700000|2023-01-20 15:15:00|12345.81|12345.81|12324.07|12324.07|12347.36|12347.36|12324.07|12324.07|0
1674228000000|2023-01-20 15:20:00|12322.06|12322.06|12332.81|12332.81|12334.82|12334.82|12318.49|12318.49|0
1674228300000|2023-01-20 15:25:00|12334.02|12334.02|12339.24|12339.24|12339.92|12339.92|12329.35|12329.35|0
1674228600000|2023-01-20 15:30:00|12341.25|12341.25|12330.82|12330.82|12341.25|12341.25|12328.21|12328.21|0
1674228900000|2023-01-20 15:35:00|12334.84|12334.84|12340.42|12340.42|12345.92|12345.92|12334.84|12334.84|0
1674229200000|2023-01-20 15:40:00|12339.79|12339.79|12331.33|12331.33|12339.79|12339.79|12318.08|12318.08|0
1674229500000|2023-01-20 15:45:00|12330.7|12330.7|12348.4|12348.4|12348.4|12348.4|12328.51|12328.51|0
1674229800000|2023-01-20 15:50:00|12347.77|12347.77|12351.25|12351.25|12351.25|12351.25|12342.02|12342.02|0
1674230100000|2023-01-20 15:55:00|12349.95|12349.95|12342.27|12342.27|12349.95|12349.95|12342.27|12342.27|0
1674230400000|2023-01-20 16:00:00|12341.77|12341.77|12349.65|12349.65|12354.98|12354.98|12340.74|12340.74|0
1674230700000|2023-01-20 16:05:00|12350.46|12350.46|12363.36|12363.36|12363.36|12363.36|12349.77|12349.77|0
1674231000000|2023-01-20 16:10:00|12362.05|12362.05|12370.51|12370.51|12374.14|12374.14|12362.05|12362.05|0
1674231300000|2023-01-20 16:15:00|12368.5|12368.5|12371.83|12371.83|12371.83|12371.83|12363.77|12363.77|0
1674231600000|2023-01-20 16:20:00|12369.81|12369.81|12345.72|12345.72|12370.22|12370.22|12345.72|12345.72|0
1674231900000|2023-01-20 16:25:00|12347.73|12347.73|12360.04|12360.04|12363.73|12363.73|12347.73|12347.73|0
1674461700000|2023-01-23 08:15:00|12196.11|12196.11|12183.67|12183.67|12198.13|12198.13|12170.07|12170.07|0
1674462000000|2023-01-23 08:20:00|12181.66|12181.66|12159.03|12159.03|12187.7|12187.7|12159.03|12159.03|0
1674462300000|2023-01-23 08:25:00|12157.01|12157.01|12179.64|12179.64|12185.68|12185.68|12157.01|12157.01|0
1674462600000|2023-01-23 08:30:00|12178.33|12178.33|12149.29|12149.29|12178.33|12178.33|12149.29|12149.29|0
1674462900000|2023-01-23 08:35:00|12150.6|12150.6|12142.83|12142.83|12157.36|12157.36|12142.83|12142.83|0
1674463200000|2023-01-23 08:40:00|12140.82|12140.82|12133.77|12133.77|12152.65|12152.65|12130.46|12130.46|0
1674463500000|2023-01-23 08:45:00|12135.79|12135.79|12124.09|12124.09|12137.09|12137.09|12115.03|12115.03|0
1674463800000|2023-01-23 08:50:00|12128.12|12128.12|12135.82|12135.82|12138.86|12138.86|12127.17|12127.17|0
1674464100000|2023-01-23 08:55:00|12137.83|12137.83|12169.13|12169.13|12169.84|12169.84|12137.83|12137.83|0
1674464400000|2023-01-23 09:00:00|12167.83|12167.83|12175.25|12175.25|12177.26|12177.26|12159.14|12159.14|0
1674464700000|2023-01-23 09:05:00|12171.22|12171.22|12175.92|12175.92|12181.96|12181.96|12161.34|12161.34|0
1674465000000|2023-01-23 09:10:00|12177.22|12177.22|12181.01|12181.01|12181.01|12181.01|12171.18|12171.18|0
1674465300000|2023-01-23 09:15:00|12189.06|12189.06|12179.7|12179.7|12189.06|12189.06|12175.67|12175.67|0
1674465600000|2023-01-23 09:20:00|12175.67|12175.67|12192.11|12192.11|12192.11|12192.11|12171.02|12171.02|0
1674465900000|2023-01-23 09:25:00|12192.35|12192.35|12201|12201|12203.02|12203.02|12192.35|12192.35|0
1674466200000|2023-01-23 09:30:00|12203.02|12203.02|12225.76|12225.76|12237.84|12237.84|12203.02|12203.02|0
1674466500000|2023-01-23 09:35:00|12226.57|12226.57|12210.99|12210.99|12232.21|12232.21|12210.99|12210.99|0
1674466800000|2023-01-23 09:40:00|12209.68|12209.68|12213.71|12213.71|12217.03|12217.03|12209.68|12209.68|0
1674467100000|2023-01-23 09:45:00|12212.45|12212.45|12207.67|12207.67|12212.45|12212.45|12205.11|12205.11|0
1674467400000|2023-01-23 09:50:00|12211.69|12211.69|12221.5|12221.5|12221.5|12221.5|12211.69|12211.69|0
1674467700000|2023-01-23 09:55:00|12219.49|12219.49|12222.1|12222.1|12224.82|12224.82|12218.18|12218.18|0
1674468000000|2023-01-23 10:00:00|12228.14|12228.14|12216.14|12216.14|12228.14|12228.14|12216.14|12216.14|0
1674468300000|2023-01-23 10:05:00|12213.53|12213.53|12208.53|12208.53|12213.53|12213.53|12208.53|12208.53|0
1674468600000|2023-01-23 10:10:00|12212.56|12212.56|12221.79|12221.79|12221.79|12221.79|12212.56|12212.56|0
1674468900000|2023-01-23 10:15:00|12229.84|12229.84|12271.62|12271.62|12271.62|12271.62|12229.84|12229.84|0
1674469200000|2023-01-23 10:20:00|12267.6|12267.6|12253.48|12253.48|12269.96|12269.96|12253.48|12253.48|0
1674469500000|2023-01-23 10:25:00|12253.73|12253.73|12253.15|12253.15|12253.89|12253.89|12247.82|12247.82|0
1674469800000|2023-01-23 10:30:00|12249.12|12249.12|12251.13|12251.13|12251.13|12251.13|12249.12|12249.12|0
1674470100000|2023-01-23 10:35:00|12249.88|12249.88|12248.41|12248.41|12249.88|12249.88|12245.85|12245.85|0
1674470400000|2023-01-23 10:40:00|12249.72|12249.72|12250.21|12250.21|12251.02|12251.02|12249.72|12249.72|0
1674470700000|2023-01-23 10:45:00|12248.91|12248.91|12240.84|12240.84|12248.91|12248.91|12240.66|12240.66|0
1674471000000|2023-01-23 10:50:00|12246.87|12246.87|12242.85|12242.85|12246.87|12246.87|12240.84|12240.84|0
1674471300000|2023-01-23 10:55:00|12244.15|12244.15|12244.15|12244.15|12245.46|12245.46|12242.85|12242.85|0
1674471600000|2023-01-23 11:00:00|12252.21|12252.21|12243.83|12243.83|12253.02|12253.02|12243.83|12243.83|0
1674471900000|2023-01-23 11:05:00|12237.79|12237.79|12257.31|12257.31|12261.33|12261.33|12229.6|12229.6|0
1674472200000|2023-01-23 11:10:00|12256.68|12256.68|12255.38|12255.38|12256.68|12256.68|12255.38|12255.38|0
1674472500000|2023-01-23 11:15:00|12261.41|12261.41|12261.72|12261.72|12262.12|12262.12|12256.08|12256.08|0
1674472800000|2023-01-23 11:20:00|12263.02|12263.02|12271.57|12271.57|12271.57|12271.57|12263.02|12263.02|0
1674473100000|2023-01-23 11:25:00|12272.87|12272.87|12273.29|12273.29|12274.59|12274.59|12269.97|12269.97|0
1674473400000|2023-01-23 11:30:00|12271.81|12271.81|12271.81|12271.81|12273.82|12273.82|12271.81|12271.81|0
1674473700000|2023-01-23 11:35:00|12270.5|12270.5|12295.97|12295.97|12295.97|12295.97|12270.5|12270.5|0
1674474000000|2023-01-23 11:40:00|12297.98|12297.98|12296.88|12296.88|12302.84|12302.84|12295|12295|0
1674474300000|2023-01-23 11:45:00|12290.84|12290.84|12292.1|12292.1|12292.1|12292.1|12288.87|12288.87|0
1674474600000|2023-01-23 11:50:00|12290.08|12290.08|12285.43|12285.43|12290.08|12290.08|12285.43|12285.43|0
1674474900000|2023-01-23 11:55:00|12284.12|12284.12|12284.34|12284.34|12284.34|12284.34|12277.08|12277.08|0
1674475200000|2023-01-23 12:00:00|12284.1|12284.1|12281.38|12281.38|12284.1|12284.1|12280.07|12280.07|0
1674475500000|2023-01-23 12:05:00|12283.39|12283.39|12280.84|12280.84|12283.39|12283.39|12278.94|12278.94|0
1674475800000|2023-01-23 12:10:00|12276.81|12276.81|12273.5|12273.5|12276.81|12276.81|12273.5|12273.5|0
1674476100000|2023-01-23 12:15:00|12277.52|12277.52|12288.89|12288.89|12288.89|12288.89|12277.52|12277.52|0
1674476400000|2023-01-23 12:20:00|12290.91|12290.91|12281.55|12281.55|12290.91|12290.91|12281.55|12281.55|0
1674476700000|2023-01-23 12:25:00|12281.14|12281.14|12264.49|12264.49|12281.14|12281.14|12262.48|12262.48|0
1674477000000|2023-01-23 12:30:00|12263.86|12263.86|12302.89|12302.89|12302.89|12302.89|12263.86|12263.86|0
1674477300000|2023-01-23 12:35:00|12304.19|12304.19|12284.82|12284.82|12304.19|12304.19|12284.82|12284.82|0
1674477600000|2023-01-23 12:40:00|12282.8|12282.8|12276.46|12276.46|12282.8|12282.8|12276.46|12276.46|0
1674477900000|2023-01-23 12:45:00|12278.47|12278.47|12268.49|12268.49|12278.47|12278.47|12268.49|12268.49|0
1674478200000|2023-01-23 12:50:00|12272.51|12272.51|12268.49|12268.49|12272.51|12272.51|12266.47|12266.47|0
1674478500000|2023-01-23 12:55:00|12270.5|12270.5|12255.81|12255.81|12270.5|12270.5|12255.81|12255.81|0
1674478800000|2023-01-23 13:00:00|12251.78|12251.78|12262.23|12262.23|12262.23|12262.23|12251.78|12251.78|0
1674479100000|2023-01-23 13:05:00|12260.21|12260.21|12254.81|12254.81|12260.21|12260.21|12246.23|12246.23|0
1674479400000|2023-01-23 13:10:00|12252.8|12252.8|12252.2|12252.2|12254.81|12254.81|12248.77|12248.77|0
1674479700000|2023-01-23 13:15:00|12258.24|12258.24|12258.24|12258.24|12260.25|12260.25|12256.22|12256.22|0
1674480000000|2023-01-23 13:20:00|12256.22|12256.22|12263.29|12263.29|12263.29|12263.29|12256.22|12256.22|0
1674480300000|2023-01-23 13:25:00|12261.28|12261.28|12253.36|12253.36|12261.28|12261.28|12253.36|12253.36|0
1674480600000|2023-01-23 13:30:00|12252.05|12252.05|12240.68|12240.68|12252.05|12252.05|12238.67|12238.67|0
1674480900000|2023-01-23 13:35:00|12238.67|12238.67|12232.67|12232.67|12244.71|12244.71|12230.65|12230.65|0
1674481200000|2023-01-23 13:40:00|12234.68|12234.68|12242.6|12242.6|12242.6|12242.6|12231.36|12231.36|0
1674481500000|2023-01-23 13:45:00|12241.97|12241.97|12228.57|12228.57|12243.28|12243.28|12228.57|12228.57|0
1674481800000|2023-01-23 13:50:00|12227.26|12227.26|12217.06|12217.06|12227.26|12227.26|12217.06|12217.06|0
1674482100000|2023-01-23 13:55:00|12215.81|12215.81|12225.66|12225.66|12226.97|12226.97|12213.12|12213.12|0
1674482400000|2023-01-23 14:00:00|12221.64|12221.64|12206.83|12206.83|12221.64|12221.64|12206.83|12206.83|0
1674482700000|2023-01-23 14:05:00|12205.52|12205.52|12203.92|12203.92|12205.52|12205.52|12200.69|12200.69|0
1674483000000|2023-01-23 14:10:00|12205.17|12205.17|12205.07|12205.07|12211.08|12211.08|12205.07|12205.07|0
1674483300000|2023-01-23 14:15:00|12203.06|12203.06|12196.48|12196.48|12204.36|12204.36|12196.48|12196.48|0
1674483600000|2023-01-23 14:20:00|12194.47|12194.47|12194.3|12194.3|12205.84|12205.84|12194.3|12194.3|0
1674483900000|2023-01-23 14:25:00|12192.28|12192.28|12196.25|12196.25|12196.25|12196.25|12192.28|12192.28|0
1674484200000|2023-01-23 14:30:00|12196.74|12196.74|12196.41|12196.41|12203.2|12203.2|12194.4|12194.4|0
1674484500000|2023-01-23 14:35:00|12190.37|12190.37|12193.05|12193.05|12199.57|12199.57|12186.23|12186.23|0
1674484800000|2023-01-23 14:40:00|12197.08|12197.08|12200.5|12200.5|12206.24|12206.24|12195.77|12195.77|0
1674485100000|2023-01-23 14:45:00|12202.51|12202.51|12220.71|12220.71|12220.71|12220.71|12202.51|12202.51|0
1674485400000|2023-01-23 14:50:00|12222.72|12222.72|12212.47|12212.47|12229.31|12229.31|12212.47|12212.47|0
1674485700000|2023-01-23 14:55:00|12214.48|12214.48|12207.61|12207.61|12223.84|12223.84|12207.61|12207.61|0
1674486000000|2023-01-23 15:00:00|12209.63|12209.63|12220.33|12220.33|12229.48|12229.48|12209.63|12209.63|0
1674486300000|2023-01-23 15:05:00|12219.02|12219.02|12239.46|12239.46|12241.47|12241.47|12219.02|12219.02|0
1674486600000|2023-01-23 15:10:00|12241.47|12241.47|12223.84|12223.84|12241.47|12241.47|12223.84|12223.84|0
1674486900000|2023-01-23 15:15:00|12225.14|12225.14|12216.43|12216.43|12225.14|12225.14|12216.43|12216.43|0
1674487200000|2023-01-23 15:20:00|12215.12|12215.12|12229.76|12229.76|12229.76|12229.76|12215.12|12215.12|0
1674487500000|2023-01-23 15:25:00|12231.78|12231.78|12225.95|12225.95|12234.39|12234.39|12225.71|12225.71|0
1674487800000|2023-01-23 15:30:00|12224.7|12224.7|12232.61|12232.61|12236.64|12236.64|12224.7|12224.7|0
1674488100000|2023-01-23 15:35:00|12233.42|12233.42|12232.59|12232.59|12234.6|12234.6|12229.27|12229.27|0
1674488400000|2023-01-23 15:40:00|12230.58|12230.58|12219.48|12219.48|12230.58|12230.58|12219.48|12219.48|0
1674488700000|2023-01-23 15:45:00|12220.7|12220.7|12231|12231|12233.01|12233.01|12220.7|12220.7|0
1674489000000|2023-01-23 15:50:00|12228.98|12228.98|12223.65|12223.65|12228.98|12228.98|12222.35|12222.35|0
1674489300000|2023-01-23 15:55:00|12225.67|12225.67|12236.13|12236.13|12242.17|12242.17|12225.67|12225.67|0
1674489600000|2023-01-23 16:00:00|12236.76|12236.76|12258.67|12258.67|12258.67|12258.67|12236.68|12236.68|0
1674489900000|2023-01-23 16:05:00|12259.09|12259.09|12264.08|12264.08|12264.24|12264.24|12256.51|12256.51|0
1674490200000|2023-01-23 16:10:00|12264.49|12264.49|12267.27|12267.27|12271.27|12271.27|12263.19|12263.19|0
1674490500000|2023-01-23 16:15:00|12267.9|12267.9|12286.11|12286.11|12286.11|12286.11|12260.05|12260.05|0
1674490800000|2023-01-23 16:20:00|12286.51|12286.51|12277.1|12277.1|12286.51|12286.51|12272.88|12272.88|0
1674491100000|2023-01-23 16:25:00|12275.79|12275.79|12247.65|12247.65|12275.79|12275.79|12247.65|12247.65|0
1674548100000|2023-01-24 08:15:00|12339.82|12339.82|12322.52|12322.52|12343.73|12343.73|12322.52|12322.52|0
1674548400000|2023-01-24 08:20:00|12316.48|12316.48|12308.42|12308.42|12316.48|12316.48|12308.42|12308.42|0
1674548700000|2023-01-24 08:25:00|12316.48|12316.48|12303.8|12303.8|12317.07|12317.07|12295.02|12295.02|0
1674549000000|2023-01-24 08:30:00|12309.84|12309.84|12317.07|12317.07|12328.22|12328.22|12298.15|12298.15|0
1674549300000|2023-01-24 08:35:00|12315.06|12315.06|12304.4|12304.4|12317.07|12317.07|12304.4|12304.4|0
1674549600000|2023-01-24 08:40:00|12310.44|12310.44|12307.82|12307.82|12316.06|12316.06|12305.48|12305.48|0
1674549900000|2023-01-24 08:45:00|12310.43|12310.43|12309.6|12309.6|12315.64|12315.64|12309.6|12309.6|0
1674550200000|2023-01-24 08:50:00|12310.09|12310.09|12314.27|12314.27|12327.04|12327.04|12308.21|12308.21|0
1674550500000|2023-01-24 08:55:00|12316.78|12316.78|12309.56|12309.56|12318.08|12318.08|12309.56|12309.56|0
1674550800000|2023-01-24 09:00:00|12305.54|12305.54|12297.52|12297.52|12306.17|12306.17|12297.52|12297.52|0
1674551100000|2023-01-24 09:05:00|12295.5|12295.5|12297.18|12297.18|12315.77|12315.77|12295.1|12295.1|0
1674551400000|2023-01-24 09:10:00|12295.87|12295.87|12308.71|12308.71|12309.51|12309.51|12295.87|12295.87|0
1674551700000|2023-01-24 09:15:00|12310.01|12310.01|12300.2|12300.2|12310.01|12310.01|12298.77|12298.77|0
1674552000000|2023-01-24 09:20:00|12298.98|12298.98|12305.64|12305.64|12305.64|12305.64|12287.72|12287.72|0
1674552300000|2023-01-24 09:25:00|12317.72|12317.72|12308.18|12308.18|12324.38|12324.38|12306.97|12306.97|0
1674552600000|2023-01-24 09:30:00|12306.16|12306.16|12319.74|12319.74|12322.87|12322.87|12306.16|12306.16|0
1674552900000|2023-01-24 09:35:00|12322.35|12322.35|12335.69|12335.69|12335.69|12335.69|12322.35|12322.35|0
1674553200000|2023-01-24 09:40:00|12336.09|12336.09|12333.36|12333.36|12338.64|12338.64|12333.36|12333.36|0
1674553500000|2023-01-24 09:45:00|12337.39|12337.39|12337.08|12337.08|12340|12340|12333.06|12333.06|0
1674553800000|2023-01-24 09:50:00|12341.11|12341.11|12353.8|12353.8|12355.82|12355.82|12341.11|12341.11|0
1674554100000|2023-01-24 09:55:00|12356.41|12356.41|12359.19|12359.19|12359.19|12359.19|12354.53|12354.53|0
1674554400000|2023-01-24 10:00:00|12356.57|12356.57|12367.05|12367.05|12367.05|12367.05|12350.54|12350.54|0
1674554700000|2023-01-24 10:05:00|12369.06|12369.06|12369.7|12369.7|12369.7|12369.7|12361.15|12361.15|0
1674555000000|2023-01-24 10:10:00|12371.71|12371.71|12374.1|12374.1|12382.62|12382.62|12371.71|12371.71|0
1674555300000|2023-01-24 10:15:00|12372.79|12372.79|12357.23|12357.23|12372.79|12372.79|12351.82|12351.82|0
1674555600000|2023-01-24 10:20:00|12363.76|12363.76|12360.47|12360.47|12368.52|12368.52|12360.47|12360.47|0
1674555900000|2023-01-24 10:25:00|12359.84|12359.84|12359.19|12359.19|12361.8|12361.8|12358.54|12358.54|0
1674556200000|2023-01-24 10:30:00|12361.21|12361.21|12350.22|12350.22|12364.91|12364.91|12344.18|12344.18|0
1674556500000|2023-01-24 10:35:00|12351.44|12351.44|12364.16|12364.16|12365.82|12365.82|12350.76|12350.76|0
1674556800000|2023-01-24 10:40:00|12366.77|12366.77|12363.11|12363.11|12369.03|12369.03|12361.09|12361.09|0
1674557100000|2023-01-24 10:45:00|12360.49|12360.49|12362.56|12362.56|12364.52|12364.52|12353.12|12353.12|0
1674557400000|2023-01-24 10:50:00|12367.78|12367.78|12385.62|12385.62|12385.62|12385.62|12367.78|12367.78|0
1674557700000|2023-01-24 10:55:00|12386.87|12386.87|12379.5|12379.5|12392.91|12392.91|12379.5|12379.5|0
1674558000000|2023-01-24 11:00:00|12381.51|12381.51|12378.3|12378.3|12381.51|12381.51|12378.3|12378.3|0
1674558300000|2023-01-24 11:05:00|12379.6|12379.6|12378.35|12378.35|12380.91|12380.91|12375.58|12375.58|0
1674558600000|2023-01-24 11:10:00|12382.38|12382.38|12383.13|12383.13|12383.13|12383.13|12381.12|12381.12|0
1674558900000|2023-01-24 11:15:00|12379.11|12379.11|12368.44|12368.44|12381.12|12381.12|12368.44|12368.44|0
1674559200000|2023-01-24 11:20:00|12366.43|12366.43|12378.73|12378.73|12378.73|12378.73|12363.79|12363.79|0
1674559500000|2023-01-24 11:25:00|12381.34|12381.34|12380.27|12380.27|12382.64|12382.64|12372.57|12372.57|0
1674559800000|2023-01-24 11:30:00|12376.25|12376.25|12374.1|12374.1|12381.61|12381.61|12372.09|12372.09|0
1674560100000|2023-01-24 11:35:00|12370.08|12370.08|12390.71|12390.71|12390.71|12390.71|12370.08|12370.08|0
1674560400000|2023-01-24 11:40:00|12394.03|12394.03|12402.08|12402.08|12406.11|12406.11|12394.03|12394.03|0
1674560700000|2023-01-24 11:45:00|12403.39|12403.39|12420.97|12420.97|12420.97|12420.97|12402.08|12402.08|0
1674561000000|2023-01-24 11:50:00|12422.98|12422.98|12430.64|12430.64|12434.91|12434.91|12418.96|12418.96|0
1674561300000|2023-01-24 11:55:00|12431.27|12431.27|12434.61|12434.61|12436.63|12436.63|12431.27|12431.27|0
1674561600000|2023-01-24 12:00:00|12430.59|12430.59|12421.53|12421.53|12430.59|12430.59|12415.96|12415.96|0
1674561900000|2023-01-24 12:05:00|12423.54|12423.54|12426.44|12426.44|12426.44|12426.44|12423.54|12423.54|0
1674562200000|2023-01-24 12:10:00|12440.53|12440.53|12442.21|12442.21|12446.24|12446.24|12436.17|12436.17|0
1674562500000|2023-01-24 12:15:00|12443.46|12443.46|12422.98|12422.98|12447.9|12447.9|12422.98|12422.98|0
1674562800000|2023-01-24 12:20:00|12424.29|12424.29|12422.27|12422.27|12427.61|12427.61|12422.27|12422.27|0
1674563100000|2023-01-24 12:25:00|12423.58|12423.58|12442.58|12442.58|12442.58|12442.58|12423.58|12423.58|0
1674563400000|2023-01-24 12:30:00|12441.6|12441.6|12449.66|12449.66|12455.69|12455.69|12441.6|12441.6|0
1674563700000|2023-01-24 12:35:00|12450.97|12450.97|12438.95|12438.95|12450.97|12450.97|12438.95|12438.95|0
1674564000000|2023-01-24 12:40:00|12438.32|12438.32|12439.07|12439.07|12440.19|12440.19|12438.32|12438.32|0
1674564300000|2023-01-24 12:45:00|12438.26|12438.26|12427.2|12427.2|12438.26|12438.26|12425.58|12425.58|0
1674564600000|2023-01-24 12:50:00|12425.19|12425.19|12423.93|12423.93|12425.82|12425.82|12423.93|12423.93|0
1674564900000|2023-01-24 12:55:00|12419.91|12419.91|12414.95|12414.95|12419.91|12419.91|12414.95|12414.95|0
1674565200000|2023-01-24 13:00:00|12406.89|12406.89|12409.58|12409.58|12409.58|12409.58|12405.67|12405.67|0
1674565500000|2023-01-24 13:05:00|12409.83|12409.83|12415.67|12415.67|12422.34|12422.34|12409.83|12409.83|0
1674565800000|2023-01-24 13:10:00|12416.48|12416.48|12407.2|12407.2|12416.48|12416.48|12407.2|12407.2|0
1674566100000|2023-01-24 13:15:00|12405.9|12405.9|12402.3|12402.3|12405.9|12405.9|12398.33|12398.33|0
1674566400000|2023-01-24 13:20:00|12404.91|12404.91|12404.94|12404.94|12411.66|12411.66|12402.93|12402.93|0
1674566700000|2023-01-24 13:25:00|12404.32|12404.32|12410.39|12410.39|12412.4|12412.4|12404.32|12404.32|0
1674567000000|2023-01-24 13:30:00|12408.72|12408.72|12404.36|12404.36|12415.6|12415.6|12402.35|12402.35|0
1674567300000|2023-01-24 13:35:00|12406.37|12406.37|12384.76|12384.76|12407.36|12407.36|12383.95|12383.95|0
1674567600000|2023-01-24 13:40:00|12382.15|12382.15|12372.79|12372.79|12384.76|12384.76|12366.04|12366.04|0
1674567900000|2023-01-24 13:45:00|12374.8|12374.8|12375.89|12375.89|12378.04|12378.04|12369.36|12369.36|0
1674568200000|2023-01-24 13:50:00|12373.88|12373.88|12373.88|12373.88|12373.88|12373.88|12371.87|12371.87|0
1674568500000|2023-01-24 13:55:00|12375.89|12375.89|12373.14|12373.14|12377.91|12377.91|12365.83|12365.83|0
1674568800000|2023-01-24 14:00:00|12371.13|12371.13|12373.58|12373.58|12375.15|12375.15|12371.03|12371.03|0
1674569100000|2023-01-24 14:05:00|12374.21|12374.21|12386.56|12386.56|12388.58|12388.58|12374.21|12374.21|0
1674569400000|2023-01-24 14:10:00|12385.26|12385.26|12393.82|12393.82|12393.82|12393.82|12383.24|12383.24|0
1674569700000|2023-01-24 14:15:00|12393.41|12393.41|12377.14|12377.14|12395.03|12395.03|12375.13|12375.13|0
1674570000000|2023-01-24 14:20:00|12375.13|12375.13|12375.03|12375.03|12375.62|12375.62|12369.69|12369.69|0
1674570300000|2023-01-24 14:25:00|12374.78|12374.78|12372.58|12372.58|12374.99|12374.99|12366.31|12366.31|0
1674570600000|2023-01-24 14:30:00|12374.6|12374.6|12386.47|12386.47|12396.78|12396.78|12374.1|12374.1|0
1674570900000|2023-01-24 14:35:00|12387.69|12387.69|12409.49|12409.49|12409.49|12409.49|12385.43|12385.43|0
1674571200000|2023-01-24 14:40:00|12405.46|12405.46|12397.63|12397.63|12409.49|12409.49|12395.56|12395.56|0
1674571500000|2023-01-24 14:45:00|12397|12397|12417.57|12417.57|12417.57|12417.57|12391.72|12391.72|0
1674571800000|2023-01-24 14:50:00|12415.56|12415.56|12436.13|12436.13|12438.85|12438.85|12411.53|12411.53|0
1674572100000|2023-01-24 14:55:00|12432.1|12432.1|12398.67|12398.67|12432.1|12432.1|12398.67|12398.67|0
1674572400000|2023-01-24 15:00:00|12394.65|12394.65|12398.68|12398.68|12414.19|12414.19|12393.35|12393.35|0
1674572700000|2023-01-24 15:05:00|12400.7|12400.7|12419.67|12419.67|12419.67|12419.67|12396.27|12396.27|0
1674573000000|2023-01-24 15:10:00|12419.92|12419.92|12428.52|12428.52|12430.53|12430.53|12413.88|12413.88|0
1674573300000|2023-01-24 15:15:00|12430.53|12430.53|12409.52|12409.52|12435.19|12435.19|12409.52|12409.52|0
1674573600000|2023-01-24 15:20:00|12410.15|12410.15|12416.11|12416.11|12416.11|12416.11|12404.11|12404.11|0
1674573900000|2023-01-24 15:25:00|12418.12|12418.12|12420.93|12420.93|12420.93|12420.93|12407.05|12407.05|0
1674574200000|2023-01-24 15:30:00|12414.89|12414.89|12414.89|12414.89|12418.92|12418.92|12412.88|12412.88|0
1674574500000|2023-01-24 15:35:00|12412.88|12412.88|12403.8|12403.8|12415.7|12415.7|12403.8|12403.8|0
1674574800000|2023-01-24 15:40:00|12404.22|12404.22|12416.61|12416.61|12416.61|12416.61|12399.78|12399.78|0
1674575100000|2023-01-24 15:45:00|12412.58|12412.58|12407.71|12407.71|12415.09|12415.09|12406.4|12406.4|0
1674575400000|2023-01-24 15:50:00|12403.68|12403.68|12399.8|12399.8|12403.68|12403.68|12395.77|12395.77|0
1674575700000|2023-01-24 15:55:00|12400.42|12400.42|12402.11|12402.11|12411.03|12411.03|12400.42|12400.42|0
1674576000000|2023-01-24 16:00:00|12404.13|12404.13|12418.07|12418.07|12425.48|12425.48|12404.13|12404.13|0
1674576300000|2023-01-24 16:05:00|12418.88|12418.88|12418.42|12418.42|12418.88|12418.88|12416.38|12416.38|0
1674576600000|2023-01-24 16:10:00|12419.05|12419.05|12410.71|12410.71|12423.08|12423.08|12409.68|12409.68|0
1674576900000|2023-01-24 16:15:00|12412.72|12412.72|12408.63|12408.63|12412.72|12412.72|12408.63|12408.63|0
1674577200000|2023-01-24 16:20:00|12409.44|12409.44|12417.23|12417.23|12419.87|12419.87|12409.44|12409.44|0
1674577500000|2023-01-24 16:25:00|12416.6|12416.6|12404.92|12404.92|12417.5|12417.5|12400.4|12400.4|0
1674634500000|2023-01-25 08:15:00|12382.2|12382.2|12391.1|12391.1|12395.12|12395.12|12378.65|12378.65|0
1674634800000|2023-01-25 08:20:00|12392.4|12392.4|12397.16|12397.16|12397.16|12397.16|12384.35|12384.35|0
1674635100000|2023-01-25 08:25:00|12399.17|12399.17|12395.36|12395.36|12403.2|12403.2|12388.01|12388.01|0
1674635400000|2023-01-25 08:30:00|12391.44|12391.44|12411.28|12411.28|12413.69|12413.69|12391.44|12391.44|0
1674635700000|2023-01-25 08:35:00|12423.36|12423.36|12417.32|12417.32|12423.36|12423.36|12417.32|12417.32|0
1674636000000|2023-01-25 08:40:00|12416.91|12416.91|12428.45|12428.45|12451.8|12451.8|12416.91|12416.91|0
1674636300000|2023-01-25 08:45:00|12427.15|12427.15|12415.39|12415.39|12431.66|12431.66|12414.15|12414.15|0
1674636600000|2023-01-25 08:50:00|12416.62|12416.62|12417.76|12417.76|12418.5|12418.5|12416.62|12416.62|0
1674636900000|2023-01-25 08:55:00|12423.8|12423.8|12418.91|12418.91|12423.8|12423.8|12416.4|12416.4|0
1674637200000|2023-01-25 09:00:00|12418.08|12418.08|12413.58|12413.58|12421.55|12421.55|12413.58|12413.58|0
1674637500000|2023-01-25 09:05:00|12412.1|12412.1|12396.92|12396.92|12412.1|12412.1|12394.01|12394.01|0
1674637800000|2023-01-25 09:10:00|12390.88|12390.88|12385.45|12385.45|12390.88|12390.88|12385.45|12385.45|0
1674638100000|2023-01-25 09:15:00|12369.34|12369.34|12362.58|12362.58|12379.41|12379.41|12362.58|12362.58|0
1674638400000|2023-01-25 09:20:00|12358.56|12358.56|12363.1|12363.1|12363.1|12363.1|12353.79|12353.79|0
1674638700000|2023-01-25 09:25:00|12365.11|12365.11|12371.28|12371.28|12377.32|12377.32|12365.11|12365.11|0
1674639000000|2023-01-25 09:30:00|12374.55|12374.55|12377.36|12377.36|12379.96|12379.96|12373.92|12373.92|0
1674639300000|2023-01-25 09:35:00|12369.31|12369.31|12371.66|12371.66|12372.06|12372.06|12369.31|12369.31|0
1674639600000|2023-01-25 09:40:00|12361.59|12361.59|12370.87|12370.87|12370.87|12370.87|12361.59|12361.59|0
1674639900000|2023-01-25 09:45:00|12358.79|12358.79|12357.76|12357.76|12358.79|12358.79|12357.76|12357.76|0
1674640200000|2023-01-25 09:50:00|12356.46|12356.46|12337.46|12337.46|12356.46|12356.46|12337.46|12337.46|0
1674640500000|2023-01-25 09:55:00|12337.05|12337.05|12341.49|12341.49|12341.49|12341.49|12335.03|12335.03|0
1674640800000|2023-01-25 10:00:00|12345.51|12345.51|12356.85|12356.85|12356.85|12356.85|12345.51|12345.51|0
1674641100000|2023-01-25 10:05:00|12354.24|12354.24|12352.27|12352.27|12354.24|12354.24|12351.06|12351.06|0
1674641400000|2023-01-25 10:10:00|12332.14|12332.14|12321.47|12321.47|12333.44|12333.44|12321.47|12321.47|0
1674641700000|2023-01-25 10:15:00|12321.72|12321.72|12316.69|12316.69|12321.72|12321.72|12314.67|12314.67|0
1674642000000|2023-01-25 10:20:00|12315.07|12315.07|12298.21|12298.21|12316.33|12316.33|12298.21|12298.21|0
1674642300000|2023-01-25 10:25:00|12296.19|12296.19|12292.55|12292.55|12296.19|12296.19|12286.97|12286.97|0
1674642600000|2023-01-25 10:30:00|12291.24|12291.24|12281.52|12281.52|12292.86|12292.86|12278.88|12278.88|0
1674642900000|2023-01-25 10:35:00|12285.55|12285.55|12283.53|12283.53|12285.55|12285.55|12283.53|12283.53|0
1674643200000|2023-01-25 10:40:00|12281.11|12281.11|12289.43|12289.43|12289.43|12289.43|12281.11|12281.11|0
1674643500000|2023-01-25 10:45:00|12288.62|12288.62|12303.16|12303.16|12305.17|12305.17|12288|12288|0
1674643800000|2023-01-25 10:50:00|12303.65|12303.65|12300.27|12300.27|12303.65|12303.65|12296.36|12296.36|0
1674644100000|2023-01-25 10:55:00|12304.3|12304.3|12318.03|12318.03|12318.95|12318.95|12304.3|12304.3|0
1674644400000|2023-01-25 11:00:00|12320.04|12320.04|12308.07|12308.07|12320.04|12320.04|12305.93|12305.93|0
1674644700000|2023-01-25 11:05:00|12306.83|12306.83|12311.53|12311.53|12311.53|12311.53|12306.83|12306.83|0
1674645000000|2023-01-25 11:10:00|12312.84|12312.84|12308.66|12308.66|12315.31|12315.31|12308.66|12308.66|0
1674645300000|2023-01-25 11:15:00|12306.65|12306.65|12299.38|12299.38|12307.27|12307.27|12299.38|12299.38|0
1674645600000|2023-01-25 11:20:00|12301.39|12301.39|12281.24|12281.24|12301.39|12301.39|12281.24|12281.24|0
1674645900000|2023-01-25 11:25:00|12279.23|12279.23|12278|12278|12279.23|12279.23|12265.93|12265.93|0
1674646200000|2023-01-25 11:30:00|12275.99|12275.99|12269.71|12269.71|12275.99|12275.99|12263.67|12263.67|0
1674646500000|2023-01-25 11:35:00|12271.72|12271.72|12268|12268|12272.02|12272.02|12268|12268|0
1674646800000|2023-01-25 11:40:00|12272.02|12272.02|12261.28|12261.28|12274.04|12274.04|12261.28|12261.28|0
1674647100000|2023-01-25 11:45:00|12259.26|12259.26|12253.42|12253.42|12259.84|12259.84|12251.41|12251.41|0
1674647400000|2023-01-25 11:50:00|12255.44|12255.44|12261.69|12261.69|12261.69|12261.69|12255.44|12255.44|0
1674647700000|2023-01-25 11:55:00|12257.66|12257.66|12262.61|12262.61|12262.61|12262.61|12255.65|12255.65|0
1674648000000|2023-01-25 12:00:00|12263.92|12263.92|12265.94|12265.94|12269.97|12269.97|12262.61|12262.61|0
1674648300000|2023-01-25 12:05:00|12263.93|12263.93|12261.21|12261.21|12267.25|12267.25|12261.21|12261.21|0
1674648600000|2023-01-25 12:10:00|12258.6|12258.6|12258.65|12258.65|12262.67|12262.67|12255.33|12255.33|0
1674648900000|2023-01-25 12:15:00|12256.63|12256.63|12251.22|12251.22|12256.63|12256.63|12250.1|12250.1|0
1674649200000|2023-01-25 12:20:00|12249.21|12249.21|12247.82|12247.82|12249.21|12249.21|12247.19|12247.19|0
1674649500000|2023-01-25 12:25:00|12246.52|12246.52|12251.69|12251.69|12254.57|12254.57|12246.52|12246.52|0
1674649800000|2023-01-25 12:30:00|12253.35|12253.35|12250.04|12250.04|12253.35|12253.35|12250.04|12250.04|0
1674650100000|2023-01-25 12:35:00|12252.06|12252.06|12245.85|12245.85|12252.06|12252.06|12244.71|12244.71|0
1674650400000|2023-01-25 12:40:00|12245.04|12245.04|12236.72|12236.72|12247.05|12247.05|12236.72|12236.72|0
1674650700000|2023-01-25 12:45:00|12234.11|12234.11|12238.21|12238.21|12238.21|12238.21|12230.86|12230.86|0
1674651000000|2023-01-25 12:50:00|12242.24|12242.24|12241.74|12241.74|12242.24|12242.24|12239.73|12239.73|0
1674651300000|2023-01-25 12:55:00|12241.33|12241.33|12234.71|12234.71|12241.33|12241.33|12233.41|12233.41|0
1674651600000|2023-01-25 13:00:00|12232.7|12232.7|12222.93|12222.93|12234.71|12234.71|12222.8|12222.8|0
1674651900000|2023-01-25 13:05:00|12221.05|12221.05|12222.3|12222.3|12224.32|12224.32|12221.05|12221.05|0
1674652200000|2023-01-25 13:10:00|12222.71|12222.71|12222.27|12222.27|12229.62|12229.62|12222.27|12222.27|0
1674652500000|2023-01-25 13:15:00|12221.29|12221.29|12214.49|12214.49|12221.29|12221.29|12213.24|12213.24|0
1674652800000|2023-01-25 13:20:00|12210.58|12210.58|12207.03|12207.03|12210.58|12210.58|12205.01|12205.01|0
1674653100000|2023-01-25 13:25:00|12208.33|12208.33|12218.27|12218.27|12220.28|12220.28|12208.33|12208.33|0
1674653400000|2023-01-25 13:30:00|12216.26|12216.26|12215.07|12215.07|12217.09|12217.09|12211.05|12211.05|0
1674653700000|2023-01-25 13:35:00|12214.45|12214.45|12204.95|12204.95|12214.45|12214.45|12197.62|12197.62|0
1674654000000|2023-01-25 13:40:00|12206.96|12206.96|12175.82|12175.82|12209.22|12209.22|12175.82|12175.82|0
1674654300000|2023-01-25 13:45:00|12181.86|12181.86|12171.34|12171.34|12181.86|12181.86|12171.34|12171.34|0
1674654600000|2023-01-25 13:50:00|12175.36|12175.36|12174.33|12174.33|12176.21|12176.21|12171.09|12171.09|0
1674654900000|2023-01-25 13:55:00|12176.34|12176.34|12182.66|12182.66|12182.66|12182.66|12171.69|12171.69|0
1674655200000|2023-01-25 14:00:00|12192.72|12192.72|12186.63|12186.63|12192.72|12192.72|12185.97|12185.97|0
1674655500000|2023-01-25 14:05:00|12186.88|12186.88|12210.35|12210.35|12210.35|12210.35|12186.88|12186.88|0
1674655800000|2023-01-25 14:10:00|12211.57|12211.57|12206.07|12206.07|12218.15|12218.15|12201.55|12201.55|0
1674656100000|2023-01-25 14:15:00|12205.58|12205.58|12201.78|12201.78|12207.59|12207.59|12199.77|12199.77|0
1674656400000|2023-01-25 14:20:00|12203.4|12203.4|12199.68|12199.68|12203.95|12203.95|12199.38|12199.38|0
1674656700000|2023-01-25 14:25:00|12201.69|12201.69|12191.67|12191.67|12204.3|12204.3|12191.67|12191.67|0
1674657000000|2023-01-25 14:30:00|12190.69|12190.69|12201.13|12201.13|12201.13|12201.13|12179.46|12179.46|0
1674657300000|2023-01-25 14:35:00|12203.15|12203.15|12189.96|12189.96|12205.76|12205.76|12189.96|12189.96|0
1674657600000|2023-01-25 14:40:00|12191.97|12191.97|12193.37|12193.37|12196.01|12196.01|12189.96|12189.96|0
1674657900000|2023-01-25 14:45:00|12195.38|12195.38|12191.09|12191.09|12195.38|12195.38|12190.96|12190.96|0
1674658200000|2023-01-25 14:50:00|12191.58|12191.58|12195.8|12195.8|12198.22|12198.22|12191.58|12191.58|0
1674658500000|2023-01-25 14:55:00|12198.41|12198.41|12196.47|12196.47|12198.41|12198.41|12194.63|12194.63|0
1674658800000|2023-01-25 15:00:00|12195.66|12195.66|12209.61|12209.61|12209.61|12209.61|12193.09|12193.09|0
1674659100000|2023-01-25 15:05:00|12208.98|12208.98|12215.17|12215.17|12233.13|12233.13|12208.98|12208.98|0
1674659400000|2023-01-25 15:10:00|12213.86|12213.86|12203.95|12203.95|12217.28|12217.28|12203.95|12203.95|0
1674659700000|2023-01-25 15:15:00|12205.96|12205.96|12182.6|12182.6|12205.96|12205.96|12182.6|12182.6|0
1674660000000|2023-01-25 15:20:00|12186.62|12186.62|12199.2|12199.2|12207.25|12207.25|12186.62|12186.62|0
1674660300000|2023-01-25 15:25:00|12195.88|12195.88|12189.35|12189.35|12195.88|12195.88|12187.34|12187.34|0
1674660600000|2023-01-25 15:30:00|12191.36|12191.36|12188.32|12188.32|12193.78|12193.78|12186.92|12186.92|0
1674660900000|2023-01-25 15:35:00|12187.49|12187.49|12179.32|12179.32|12191.51|12191.51|12175.3|12175.3|0
1674661200000|2023-01-25 15:40:00|12177.31|12177.31|12195.12|12195.12|12195.12|12195.12|12177.31|12177.31|0
1674661500000|2023-01-25 15:45:00|12197.13|12197.13|12182.22|12182.22|12201.59|12201.59|12182.22|12182.22|0
1674661800000|2023-01-25 15:50:00|12179.61|12179.61|12175.86|12175.86|12179.61|12179.61|12164.27|12164.27|0
1674662100000|2023-01-25 15:55:00|12173.84|12173.84|12185.36|12185.36|12188.68|12188.68|12173.44|12173.44|0
1674662400000|2023-01-25 16:00:00|12186.1|12186.1|12191.51|12191.51|12195.95|12195.95|12186.1|12186.1|0
1674662700000|2023-01-25 16:05:00|12187.49|12187.49|12191.5|12191.5|12194.83|12194.83|12187.49|12187.49|0
1674663000000|2023-01-25 16:10:00|12191.74|12191.74|12188.78|12188.78|12192.32|12192.32|12188.58|12188.58|0
1674663300000|2023-01-25 16:15:00|12190.79|12190.79|12208.76|12208.76|12209.96|12209.96|12187.39|12187.39|0
1674663600000|2023-01-25 16:20:00|12209.39|12209.39|12211.53|12211.53|12211.53|12211.53|12206.75|12206.75|0
1674663900000|2023-01-25 16:25:00|12213.54|12213.54|12210.72|12210.72|12215.48|12215.48|12208.84|12208.84|0
1674720900000|2023-01-26 08:15:00|12347.23|12347.23|12363.86|12363.86|12375.94|12375.94|12347.23|12347.23|0
1674721200000|2023-01-26 08:20:00|12365.34|12365.34|12377.77|12377.77|12377.77|12377.77|12354.02|12354.02|0
1674721500000|2023-01-26 08:25:00|12378.39|12378.39|12357.55|12357.55|12378.39|12378.39|12350.04|12350.04|0
1674721800000|2023-01-26 08:30:00|12363.59|12363.59|12355.12|12355.12|12363.59|12363.59|12355.12|12355.12|0
1674722100000|2023-01-26 08:35:00|12353.23|12353.23|12338.73|12338.73|12353.23|12353.23|12329.08|12329.08|0
1674722400000|2023-01-26 08:40:00|12338.1|12338.1|12315.56|12315.56|12338.1|12338.1|12315.56|12315.56|0
1674722700000|2023-01-26 08:45:00|12314.57|12314.57|12311.92|12311.92|12320.61|12320.61|12311.92|12311.92|0
1674723000000|2023-01-26 08:50:00|12319.97|12319.97|12312.73|12312.73|12320.38|12320.38|12312.72|12312.72|0
1674723300000|2023-01-26 08:55:00|12310.71|12310.71|12297.44|12297.44|12310.71|12310.71|12295.93|12295.93|0
1674723600000|2023-01-26 09:00:00|12295.55|12295.55|12309.83|12309.83|12313.05|12313.05|12294.93|12294.93|0
1674723900000|2023-01-26 09:05:00|12310.57|12310.57|12325.96|12325.96|12325.96|12325.96|12310.57|12310.57|0
1674724200000|2023-01-26 09:10:00|12319.92|12319.92|12316.48|12316.48|12321.54|12321.54|12312.99|12312.99|0
1674724500000|2023-01-26 09:15:00|12310.44|12310.44|12328.58|12328.58|12328.58|12328.58|12310.44|12310.44|0
1674724800000|2023-01-26 09:20:00|12331.72|12331.72|12317.78|12317.78|12331.72|12331.72|12313.75|12313.75|0
1674725100000|2023-01-26 09:25:00|12311.74|12311.74|12300.48|12300.48|12311.74|12311.74|12300.48|12300.48|0
1674725400000|2023-01-26 09:30:00|12298.59|12298.59|12297.72|12297.72|12299.59|12299.59|12294.68|12294.68|0
1674725700000|2023-01-26 09:35:00|12283.63|12283.63|12272.91|12272.91|12285.35|12285.35|12272.91|12272.91|0
1674726000000|2023-01-26 09:40:00|12270.9|12270.9|12280.4|12280.4|12280.4|12280.4|12269.59|12269.59|0
1674726300000|2023-01-26 09:45:00|12279.78|12279.78|12281.01|12281.01|12281.01|12281.01|12275.75|12275.75|0
1674726600000|2023-01-26 09:50:00|12276.98|12276.98|12280.95|12280.95|12280.95|12280.95|12274.31|12274.31|0
1674726900000|2023-01-26 09:55:00|12279.64|12279.64|12281.19|12281.19|12284.86|12284.86|12279.64|12279.64|0
1674727200000|2023-01-26 10:00:00|12281.44|12281.44|12285.16|12285.16|12289.08|12289.08|12281.03|12281.03|0
1674727500000|2023-01-26 10:05:00|12287.77|12287.77|12295.72|12295.72|12295.72|12295.72|12287.77|12287.77|0
1674727800000|2023-01-26 10:10:00|12307.8|12307.8|12309.81|12309.81|12315.15|12315.15|12307.8|12307.8|0
1674728100000|2023-01-26 10:15:00|12311.12|12311.12|12309.05|12309.05|12311.12|12311.12|12306.63|12306.63|0
1674728400000|2023-01-26 10:20:00|12311.06|12311.06|12309.56|12309.56|12316.07|12316.07|12305.54|12305.54|0
1674728700000|2023-01-26 10:25:00|12309.32|12309.32|12300.28|12300.28|12310.87|12310.87|12300.28|12300.28|0
1674729000000|2023-01-26 10:30:00|12298.97|12298.97|12311.6|12311.6|12311.6|12311.6|12298.97|12298.97|0
1674729300000|2023-01-26 10:35:00|12308.99|12308.99|12308.17|12308.17|12312.9|12312.9|12302.13|12302.13|0
1674729600000|2023-01-26 10:40:00|12310.18|12310.18|12317.67|12317.67|12319.44|12319.44|12309.37|12309.37|0
1674729900000|2023-01-26 10:45:00|12323.71|12323.71|12336.97|12336.97|12336.97|12336.97|12323.71|12323.71|0
1674730200000|2023-01-26 10:50:00|12334.95|12334.95|12344.56|12344.56|12344.56|12344.56|12334.95|12334.95|0
1674730500000|2023-01-26 10:55:00|12346.22|12346.22|12332.93|12332.93|12348.36|12348.36|12332.93|12332.93|0
1674730800000|2023-01-26 11:00:00|12330.32|12330.32|12320.79|12320.79|12330.32|12330.32|12316.76|12316.76|0
1674731100000|2023-01-26 11:05:00|12320.3|12320.3|12304.76|12304.76|12320.3|12320.3|12303.92|12303.92|0
1674731400000|2023-01-26 11:10:00|12306.77|12306.77|12308.75|12308.75|12308.75|12308.75|12302.71|12302.71|0
1674731700000|2023-01-26 11:15:00|12307.45|12307.45|12294.22|12294.22|12307.45|12307.45|12293.59|12293.59|0
1674732000000|2023-01-26 11:20:00|12294.71|12294.71|12298.71|12298.71|12298.71|12298.71|12291.36|12291.36|0
1674732300000|2023-01-26 11:25:00|12296.7|12296.7|12308.93|12308.93|12310.14|12310.14|12296.7|12296.7|0
1674732600000|2023-01-26 11:30:00|12302.89|12302.89|12300.28|12300.28|12302.89|12302.89|12300.28|12300.28|0
1674732900000|2023-01-26 11:35:00|12301.58|12301.58|12284.94|12284.94|12301.58|12301.58|12284.94|12284.94|0
1674733200000|2023-01-26 11:40:00|12282.92|12282.92|12287.45|12287.45|12287.45|12287.45|12280.31|12280.31|0
1674733500000|2023-01-26 11:45:00|12285.44|12285.44|12284.94|12284.94|12287.45|12287.45|12281.41|12281.41|0
1674733800000|2023-01-26 11:50:00|12282.93|12282.93|12272.78|12272.78|12283.69|12283.69|12272.78|12272.78|0
1674734100000|2023-01-26 11:55:00|12274.08|12274.08|12273.4|12273.4|12274.79|12274.79|12270.76|12270.76|0
1674734400000|2023-01-26 12:00:00|12273.82|12273.82|12278.67|12278.67|12279.17|12279.17|12273.82|12273.82|0
1674734700000|2023-01-26 12:05:00|12284.71|12284.71|12274.13|12274.13|12284.71|12284.71|12274.13|12274.13|0
1674735000000|2023-01-26 12:10:00|12270.1|12270.1|12270.64|12270.64|12276.74|12276.74|12268.09|12268.09|0
1674735300000|2023-01-26 12:15:00|12272.65|12272.65|12279.9|12279.9|12279.9|12279.9|12272.65|12272.65|0
1674735600000|2023-01-26 12:20:00|12281.15|12281.15|12281.1|12281.1|12282.41|12282.41|12277.08|12277.08|0
1674735900000|2023-01-26 12:25:00|12282.41|12282.41|12284.65|12284.65|12288.92|12288.92|12282.36|12282.36|0
1674736200000|2023-01-26 12:30:00|12284.4|12284.4|12293.84|12293.84|12302.52|12302.52|12284.4|12284.4|0
1674736500000|2023-01-26 12:35:00|12299.88|12299.88|12296.68|12296.68|12299.88|12299.88|12291.4|12291.4|0
1674736800000|2023-01-26 12:40:00|12294.66|12294.66|12298.44|12298.44|12298.44|12298.44|12290.64|12290.64|0
1674737100000|2023-01-26 12:45:00|12296.43|12296.43|12301.55|12301.55|12301.55|12301.55|12294.91|12294.91|0
1674737400000|2023-01-26 12:50:00|12303.43|12303.43|12302.79|12302.79|12308.83|12308.83|12299.27|12299.27|0
1674737700000|2023-01-26 12:55:00|12300.78|12300.78|12292.1|12292.1|12304.8|12304.8|12288.07|12288.07|0
1674738000000|2023-01-26 13:00:00|12296.12|12296.12|12293.7|12293.7|12305.8|12305.8|12287.68|12287.68|0
1674738300000|2023-01-26 13:05:00|12291.69|12291.69|12298.78|12298.78|12299.27|12299.27|12291.22|12291.22|0
1674738600000|2023-01-26 13:10:00|12296.77|12296.77|12288.47|12288.47|12298.78|12298.78|12288.47|12288.47|0
1674738900000|2023-01-26 13:15:00|12284.44|12284.44|12275.85|12275.85|12284.44|12284.44|12275.85|12275.85|0
1674739200000|2023-01-26 13:20:00|12275.22|12275.22|12271.84|12271.84|12282.65|12282.65|12271.84|12271.84|0
1674739500000|2023-01-26 13:25:00|12269.83|12269.83|12283.46|12283.46|12287.89|12287.89|12269.07|12269.07|0
1674739800000|2023-01-26 13:30:00|12282.15|12282.15|12301.48|12301.48|12301.48|12301.48|12257.57|12257.57|0
1674740100000|2023-01-26 13:35:00|12297.46|12297.46|12304.48|12304.48|12307.8|12307.8|12295.44|12295.44|0
1674740400000|2023-01-26 13:40:00|12302.47|12302.47|12296.16|12296.16|12302.47|12302.47|12296.16|12296.16|0
1674740700000|2023-01-26 13:45:00|12294.14|12294.14|12298.98|12298.98|12303|12303|12294.14|12294.14|0
1674741000000|2023-01-26 13:50:00|12300.99|12300.99|12293.65|12293.65|12300.99|12300.99|12293.65|12293.65|0
1674741300000|2023-01-26 13:55:00|12293.9|12293.9|12309.37|12309.37|12309.37|12309.37|12293.65|12293.65|0
1674741600000|2023-01-26 14:00:00|12313.39|12313.39|12312.02|12312.02|12314.7|12314.7|12308.7|12308.7|0
1674741900000|2023-01-26 14:05:00|12313.9|12313.9|12308.53|12308.53|12317.92|12317.92|12308.53|12308.53|0
1674742200000|2023-01-26 14:10:00|12308.12|12308.12|12293.3|12293.3|12308.69|12308.69|12293.3|12293.3|0
1674742500000|2023-01-26 14:15:00|12297.32|12297.32|12314.7|12314.7|12314.7|12314.7|12296.02|12296.02|0
1674742800000|2023-01-26 14:20:00|12317.31|12317.31|12322.7|12322.7|12326.73|12326.73|12317.31|12317.31|0
1674743100000|2023-01-26 14:25:00|12322.07|12322.07|12322.73|12322.73|12322.97|12322.97|12313.9|12313.9|0
1674743400000|2023-01-26 14:30:00|12324.74|12324.74|12325.83|12325.83|12335.16|12335.16|12323.43|12323.43|0
1674743700000|2023-01-26 14:35:00|12331.87|12331.87|12322.12|12322.12|12338.8|12338.8|12313.07|12313.07|0
1674744000000|2023-01-26 14:40:00|12323.38|12323.38|12323.3|12323.3|12331.76|12331.76|12319.27|12319.27|0
1674744300000|2023-01-26 14:45:00|12325.31|12325.31|12325.15|12325.15|12331.22|12331.22|12322.93|12322.93|0
1674744600000|2023-01-26 14:50:00|12324.52|12324.52|12318.49|12318.49|12326.12|12326.12|12317.47|12317.47|0
1674744900000|2023-01-26 14:55:00|12316.6|12316.6|12323.11|12323.11|12323.11|12323.11|12313.07|12313.07|0
1674745200000|2023-01-26 15:00:00|12325.72|12325.72|12333.66|12333.66|12336.49|12336.49|12316.54|12316.54|0
1674745500000|2023-01-26 15:05:00|12334.97|12334.97|12328.56|12328.56|12343.65|12343.65|12328.25|12328.25|0
1674745800000|2023-01-26 15:10:00|12326.55|12326.55|12352.04|12352.04|12352.12|12352.12|12326.55|12326.55|0
1674746100000|2023-01-26 15:15:00|12350.73|12350.73|12340.06|12340.06|12350.73|12350.73|12336|12336|0
1674746400000|2023-01-26 15:20:00|12340.69|12340.69|12352.04|12352.04|12355.27|12355.27|12340.69|12340.69|0
1674746700000|2023-01-26 15:25:00|12354.05|12354.05|12350.36|12350.36|12363.69|12363.69|12350.36|12350.36|0
1674747000000|2023-01-26 15:30:00|12349.05|12349.05|12354.6|12354.6|12356.61|12356.61|12345.92|12345.92|0
1674747300000|2023-01-26 15:35:00|12356.61|12356.61|12325.97|12325.97|12356.61|12356.61|12325.97|12325.97|0
1674747600000|2023-01-26 15:40:00|12324.72|12324.72|12325.7|12325.7|12328.09|12328.09|12324.06|12324.06|0
1674747900000|2023-01-26 15:45:00|12325.3|12325.3|12330.63|12330.63|12330.63|12330.63|12321.27|12321.27|0
1674748200000|2023-01-26 15:50:00|12329.33|12329.33|12326.31|12326.31|12331.43|12331.43|12326.1|12326.1|0
1674748500000|2023-01-26 15:55:00|12326.07|12326.07|12318.86|12318.86|12326.07|12326.07|12315.29|12315.29|0
1674748800000|2023-01-26 16:00:00|12318.61|12318.61|12313.19|12313.19|12318.61|12318.61|12304.8|12304.8|0
1674749100000|2023-01-26 16:05:00|12312.56|12312.56|12311.83|12311.83|12312.56|12312.56|12303.21|12303.21|0
1674749400000|2023-01-26 16:10:00|12315.85|12315.85|12317.79|12317.79|12317.87|12317.87|12309.78|12309.78|0
1674749700000|2023-01-26 16:15:00|12318.41|12318.41|12326.46|12326.46|12336.13|12336.13|12318.41|12318.41|0
1674750000000|2023-01-26 16:20:00|12325.63|12325.63|12310.67|12310.67|12325.63|12325.63|12310.67|12310.67|0
1674750300000|2023-01-26 16:25:00|12310.91|12310.91|12302.72|12302.72|12311.9|12311.9|12297|12297|0
1674807300000|2023-01-27 08:15:00|12313.98|12313.98|12292.79|12292.79|12321.33|12321.33|12292.77|12292.77|0
1674807600000|2023-01-27 08:20:00|12276.69|12276.69|12278.96|12278.96|12278.96|12278.96|12259.53|12259.53|0
1674807900000|2023-01-27 08:25:00|12278.55|12278.55|12277.15|12277.15|12278.55|12278.55|12269.3|12269.3|0
1674808200000|2023-01-27 08:30:00|12278.77|12278.77|12322.89|12322.89|12322.89|12322.89|12278.77|12278.77|0
1674808500000|2023-01-27 08:35:00|12320.88|12320.88|12303.84|12303.84|12324.32|12324.32|12303.84|12303.84|0
1674808800000|2023-01-27 08:40:00|12294.71|12294.71|12302.4|12302.4|12302.4|12302.4|12294.71|12294.71|0
1674809100000|2023-01-27 08:45:00|12303.71|12303.71|12300.79|12300.79|12305.72|12305.72|12297.78|12297.78|0
1674809400000|2023-01-27 08:50:00|12301.04|12301.04|12294.83|12294.83|12309.06|12309.06|12294.83|12294.83|0
1674809700000|2023-01-27 08:55:00|12288.79|12288.79|12279.6|12279.6|12288.79|12288.79|12279.6|12279.6|0
1674810300000|2023-01-27 09:05:00|12261.48|12261.48|12264.11|12264.11|12268.02|12268.02|12258.07|12258.07|0
1674810600000|2023-01-27 09:10:00|12259.37|12259.37|12253.11|12253.11|12259.87|12259.87|12251.94|12251.94|0
1674810900000|2023-01-27 09:15:00|12255.13|12255.13|12267.21|12267.21|12267.21|12267.21|12253.11|12253.11|0
1674811200000|2023-01-27 09:20:00|12265.19|12265.19|12269.47|12269.47|12269.47|12269.47|12261.41|12261.41|0
1674811500000|2023-01-27 09:25:00|12268.21|12268.21|12258.35|12258.35|12268.21|12268.21|12258.35|12258.35|0
1674811800000|2023-01-27 09:30:00|12259.66|12259.66|12267|12267|12268.89|12268.89|12259.66|12259.66|0
1674812100000|2023-01-27 09:35:00|12268.31|12268.31|12264.96|12264.96|12268.31|12268.31|12260.93|12260.93|0
1674812400000|2023-01-27 09:40:00|12266.26|12266.26|12254.5|12254.5|12266.26|12266.26|12251.89|12251.89|0
1674812700000|2023-01-27 09:45:00|12252.62|12252.62|12255.91|12255.91|12255.91|12255.91|12248.59|12248.59|0
1674813000000|2023-01-27 09:50:00|12257.92|12257.92|12255.2|12255.2|12257.92|12257.92|12252.59|12252.59|0
1674813300000|2023-01-27 09:55:00|12249.16|12249.16|12247.15|12247.15|12249.16|12249.16|12244.54|12244.54|0
1674813600000|2023-01-27 10:00:00|12252.37|12252.37|12265.64|12265.64|12265.64|12265.64|12249.76|12249.76|0
1674813900000|2023-01-27 10:05:00|12271.68|12271.68|12271.76|12271.76|12284.14|12284.14|12271.68|12271.68|0
1674814200000|2023-01-27 10:10:00|12272.01|12272.01|12272.8|12272.8|12272.8|12272.8|12265.37|12265.37|0
1674814500000|2023-01-27 10:15:00|12270.78|12270.78|12270.4|12270.4|12270.78|12270.78|12262.73|12262.73|0
1674814800000|2023-01-27 10:20:00|12271.03|12271.03|12279.52|12279.52|12280.82|12280.82|12269.72|12269.72|0
1674815100000|2023-01-27 10:25:00|12280.15|12280.15|12272.93|12272.93|12280.15|12280.15|12272.93|12272.93|0
1674815400000|2023-01-27 10:30:00|12271.63|12271.63|12276.65|12276.65|12279.26|12279.26|12271.63|12271.63|0
1674815700000|2023-01-27 10:35:00|12278.67|12278.67|12279.97|12279.97|12280.68|12280.68|12273.34|12273.34|0
1674816000000|2023-01-27 10:40:00|12278.67|12278.67|12278.76|12278.76|12279.97|12279.97|12278.67|12278.67|0
1674816300000|2023-01-27 10:45:00|12272.72|12272.72|12272.72|12272.72|12274.34|12274.34|12272.72|12272.72|0
1674816600000|2023-01-27 10:50:00|12271.41|12271.41|12271.04|12271.04|12276.22|12276.22|12269.74|12269.74|0
1674816900000|2023-01-27 10:55:00|12274.96|12274.96|12278.8|12278.8|12278.8|12278.8|12271.04|12271.04|0
1674817200000|2023-01-27 11:00:00|12273.51|12273.51|12285.43|12285.43|12285.43|12285.43|12271.5|12271.5|0
1674817500000|2023-01-27 11:05:00|12289.45|12289.45|12271.5|12271.5|12293.32|12293.32|12268.89|12268.89|0
1674817800000|2023-01-27 11:10:00|12267.48|12267.48|12259.27|12259.27|12268.78|12268.78|12258.88|12258.88|0
1674818100000|2023-01-27 11:15:00|12260.58|12260.58|12259.21|12259.21|12261.11|12261.11|12251.98|12251.98|0
1674818400000|2023-01-27 11:20:00|12255.18|12255.18|12254.48|12254.48|12256.49|12256.49|12253.17|12253.17|0
1674818700000|2023-01-27 11:25:00|12252.46|12252.46|12255.81|12255.81|12256.38|12256.38|12252.46|12252.46|0
1674819000000|2023-01-27 11:30:00|12254.51|12254.51|12263.03|12263.03|12264.33|12264.33|12254.51|12254.51|0
1674819300000|2023-01-27 11:35:00|12264.33|12264.33|12270.4|12270.4|12271|12271|12264.33|12264.33|0
1674819600000|2023-01-27 11:40:00|12272.42|12272.42|12282.59|12282.59|12283.08|12283.08|12272.42|12272.42|0
1674819900000|2023-01-27 11:45:00|12281.28|12281.28|12274.33|12274.33|12287.92|12287.92|12273.84|12273.84|0
1674820200000|2023-01-27 11:50:00|12273.59|12273.59|12276.2|12276.2|12278.81|12278.81|12273.59|12273.59|0
1674820500000|2023-01-27 11:55:00|12278.22|12278.22|12280.83|12280.83|12280.83|12280.83|12278.22|12278.22|0
1674820800000|2023-01-27 12:00:00|12286.87|12286.87|12288.88|12288.88|12288.88|12288.88|12284.85|12284.85|0
1674821100000|2023-01-27 12:05:00|12286.38|12286.38|12279.56|12279.56|12286.38|12286.38|12279.56|12279.56|0
1674821400000|2023-01-27 12:10:00|12278.93|12278.93|12282.01|12282.01|12282.01|12282.01|12277.57|12277.57|0
1674821700000|2023-01-27 12:15:00|12284.02|12284.02|12280.81|12280.81|12285.33|12285.33|12277.99|12277.99|0
1674822000000|2023-01-27 12:20:00|12279.5|12279.5|12273.43|12273.43|12279.5|12279.5|12273.43|12273.43|0
1674822300000|2023-01-27 12:25:00|12272.8|12272.8|12268.78|12268.78|12272.8|12272.8|12268.78|12268.78|0
1674822600000|2023-01-27 12:30:00|12269.4|12269.4|12271.39|12271.39|12271.39|12271.39|12268.78|12268.78|0
1674822900000|2023-01-27 12:35:00|12269.37|12269.37|12268.07|12268.07|12269.37|12269.37|12268.07|12268.07|0
1674823200000|2023-01-27 12:40:00|12272.1|12272.1|12272.43|12272.43|12277.76|12277.76|12271.17|12271.17|0
1674823500000|2023-01-27 12:45:00|12270.42|12270.42|12263.2|12263.2|12271.25|12271.25|12261.31|12261.31|0
1674823800000|2023-01-27 12:50:00|12261.89|12261.89|12255.43|12255.43|12261.89|12261.89|12253.55|12253.55|0
1674824100000|2023-01-27 12:55:00|12257.45|12257.45|12255.84|12255.84|12262.28|12262.28|12255.84|12255.84|0
1674824400000|2023-01-27 13:00:00|12251.81|12251.81|12254.42|12254.42|12254.42|12254.42|12251.81|12251.81|0
1674824700000|2023-01-27 13:05:00|12253.12|12253.12|12251.75|12251.75|12253.12|12253.12|12250.51|12250.51|0
1674825000000|2023-01-27 13:10:00|12257.79|12257.79|12260.57|12260.57|12260.57|12260.57|12254.53|12254.53|0
1674825300000|2023-01-27 13:15:00|12260.98|12260.98|12261.53|12261.53|12265.55|12265.55|12260.22|12260.22|0
1674825600000|2023-01-27 13:20:00|12263.54|12263.54|12244.45|12244.45|12263.54|12263.54|12242.44|12242.44|0
1674825900000|2023-01-27 13:25:00|12242.44|12242.44|12259.77|12259.77|12259.77|12259.77|12242.44|12242.44|0
1674826200000|2023-01-27 13:30:00|12259.14|12259.14|12259.32|12259.32|12259.32|12259.32|12227.87|12227.87|0
1674826500000|2023-01-27 13:35:00|12269.39|12269.39|12257.31|12257.31|12277.33|12277.33|12255.3|12255.3|0
1674826800000|2023-01-27 13:40:00|12265.25|12265.25|12259.32|12259.32|12265.25|12265.25|12259.32|12259.32|0
1674827100000|2023-01-27 13:45:00|12256.81|12256.81|12240.51|12240.51|12256.81|12256.81|12240.51|12240.51|0
1674827400000|2023-01-27 13:50:00|12238.5|12238.5|12239.64|12239.64|12243.72|12243.72|12234.58|12234.58|0
1674827700000|2023-01-27 13:55:00|12237.63|12237.63|12231.86|12231.86|12237.63|12237.63|12221.06|12221.06|0
1674828000000|2023-01-27 14:00:00|12232.11|12232.11|12222.93|12222.93|12234.62|12234.62|12222.93|12222.93|0
1674828300000|2023-01-27 14:05:00|12225.54|12225.54|12213.46|12213.46|12226.84|12226.84|12213.46|12213.46|0
1674828600000|2023-01-27 14:10:00|12215.47|12215.47|12217.54|12217.54|12218.84|12218.84|12214.17|12214.17|0
1674828900000|2023-01-27 14:15:00|12218.84|12218.84|12218.95|12218.95|12220.23|12220.23|12215.6|12215.6|0
1674829200000|2023-01-27 14:20:00|12219.78|12219.78|12223.79|12223.79|12223.79|12223.79|12218.54|12218.54|0
1674829500000|2023-01-27 14:25:00|12222.48|12222.48|12223.08|12223.08|12224.62|12224.62|12222.48|12222.48|0
1674829800000|2023-01-27 14:30:00|12227|12227|12229.42|12229.42|12232.52|12232.52|12222.55|12222.55|0
1674830100000|2023-01-27 14:35:00|12231.43|12231.43|12249.97|12249.97|12251.36|12251.36|12230.12|12230.12|0
1674830400000|2023-01-27 14:40:00|12251.99|12251.99|12266.47|12266.47|12266.47|12266.47|12245.32|12245.32|0
1674830700000|2023-01-27 14:45:00|12270.5|12270.5|12255.33|12255.33|12273.82|12273.82|12255.33|12255.33|0
1674831000000|2023-01-27 14:50:00|12254.03|12254.03|12258.5|12258.5|12258.92|12258.92|12251.06|12251.06|0
1674831300000|2023-01-27 14:55:00|12257.2|12257.2|12264.06|12264.06|12266.07|12266.07|12255.89|12255.89|0
1674831600000|2023-01-27 15:00:00|12262.05|12262.05|12263.34|12263.34|12268|12268|12256.31|12256.31|0
1674831900000|2023-01-27 15:05:00|12265.35|12265.35|12274.4|12274.4|12279.34|12279.34|12265.35|12265.35|0
1674832200000|2023-01-27 15:10:00|12270.38|12270.38|12271.22|12271.22|12277.01|12277.01|12270.38|12270.38|0
1674832500000|2023-01-27 15:15:00|12269.97|12269.97|12272.03|12272.03|12274.04|12274.04|12267.15|12267.15|0
1674832800000|2023-01-27 15:20:00|12272.43|12272.43|12261.66|12261.66|12276.46|12276.46|12261.66|12261.66|0
1674833100000|2023-01-27 15:25:00|12259.65|12259.65|12258.62|12258.62|12262.02|12262.02|12256.61|12256.61|0
1674833400000|2023-01-27 15:30:00|12261.94|12261.94|12262.16|12262.16|12271.1|12271.1|12259.68|12259.68|0
1674833700000|2023-01-27 15:35:00|12264.17|12264.17|12272.33|12272.33|12272.33|12272.33|12264.17|12264.17|0
1674834000000|2023-01-27 15:40:00|12272.75|12272.75|12262.48|12262.48|12272.75|12272.75|12260.83|12260.83|0
1674834300000|2023-01-27 15:45:00|12260.46|12260.46|12248.24|12248.24|12261.17|12261.17|12243.5|12243.5|0
1674834600000|2023-01-27 15:50:00|12252.26|12252.26|12241.32|12241.32|12258.79|12258.79|12240.72|12240.72|0
1674834900000|2023-01-27 15:55:00|12240.69|12240.69|12233.46|12233.46|12240.69|12240.69|12227.42|12227.42|0
1674835200000|2023-01-27 16:00:00|12235.47|12235.47|12236.67|12236.67|12244.04|12244.04|12234.24|12234.24|0
1674835500000|2023-01-27 16:05:00|12235.41|12235.41|12239.91|12239.91|12248.38|12248.38|12234.11|12234.11|0
1674835800000|2023-01-27 16:10:00|12240.32|12240.32|12236.96|12236.96|12244.35|12244.35|12236.96|12236.96|0
1674836100000|2023-01-27 16:15:00|12236.33|12236.33|12249.12|12249.12|12249.12|12249.12|12233.9|12233.9|0
1674836400000|2023-01-27 16:20:00|12247.1|12247.1|12260.59|12260.59|12260.59|12260.59|12246.96|12246.96|0
1674836700000|2023-01-27 16:25:00|12261.22|12261.22|12253.88|12253.88|12262.05|12262.05|12250.02|12250.02|0
1675066500000|2023-01-30 08:15:00|12244.49|12244.49|12254.6|12254.6|12271.26|12271.26|12244.49|12244.49|0
1675066800000|2023-01-30 08:20:00|12248.56|12248.56|12249.58|12249.58|12257.14|12257.14|12242.18|12242.18|0
1675067100000|2023-01-30 08:25:00|12245.56|12245.56|12214.25|12214.25|12245.56|12245.56|12213.84|12213.84|0
1675067400000|2023-01-30 08:30:00|12212.36|12212.36|12221.47|12221.47|12232.65|12232.65|12211.96|12211.96|0
1675067700000|2023-01-30 08:35:00|12225.49|12225.49|12242.61|12242.61|12248.65|12248.65|12225.49|12225.49|0
1675068000000|2023-01-30 08:40:00|12248.65|12248.65|12274.82|12274.82|12274.82|12274.82|12248.65|12248.65|0
1675068300000|2023-01-30 08:45:00|12270.9|12270.9|12266.99|12266.99|12272.92|12272.92|12262.72|12262.72|0
1675068600000|2023-01-30 08:50:00|12265.68|12265.68|12250.19|12250.19|12265.68|12265.68|12248.89|12248.89|0
1675068900000|2023-01-30 08:55:00|12252.21|12252.21|12240.54|12240.54|12252.21|12252.21|12238.53|12238.53|0
1675069200000|2023-01-30 09:00:00|12241.85|12241.85|12237.88|12237.88|12254.63|12254.63|12237.88|12237.88|0
1675069500000|2023-01-30 09:05:00|12233.86|12233.86|12224.81|12224.81|12235.48|12235.48|12224.81|12224.81|0
1675069800000|2023-01-30 09:10:00|12226.83|12226.83|12212.14|12212.14|12226.83|12226.83|12206.1|12206.1|0
1675070100000|2023-01-30 09:15:00|12214.15|12214.15|12226.94|12226.94|12230.25|12230.25|12214.15|12214.15|0
1675070400000|2023-01-30 09:20:00|12222.91|12222.91|12220.06|12220.06|12227.12|12227.12|12220.06|12220.06|0
1675070700000|2023-01-30 09:25:00|12218.05|12218.05|12207.22|12207.22|12222.67|12222.67|12201.47|12201.47|0
1675071000000|2023-01-30 09:30:00|12209.23|12209.23|12219.76|12219.76|12228.41|12228.41|12207.22|12207.22|0
1675071300000|2023-01-30 09:35:00|12221.83|12221.83|12209.26|12209.26|12221.83|12221.83|12198.23|12198.23|0
1675071600000|2023-01-30 09:40:00|12206.65|12206.65|12211.27|12211.27|12211.27|12211.27|12202.02|12202.02|0
1675071900000|2023-01-30 09:45:00|12209.26|12209.26|12230.98|12230.98|12230.98|12230.98|12206.65|12206.65|0
1675072200000|2023-01-30 09:50:00|12229.68|12229.68|12230.27|12230.27|12235.72|12235.72|12228.25|12228.25|0
1675072500000|2023-01-30 09:55:00|12226.35|12226.35|12230.11|12230.11|12237.54|12237.54|12226.35|12226.35|0
1675072800000|2023-01-30 10:00:00|12232.12|12232.12|12218.44|12218.44|12234.67|12234.67|12215.83|12215.83|0
1675073100000|2023-01-30 10:05:00|12217.21|12217.21|12210.09|12210.09|12217.21|12217.21|12206.78|12206.78|0
1675073400000|2023-01-30 10:10:00|12211.4|12211.4|12227.43|12227.43|12233.47|12233.47|12211.4|12211.4|0
1675073700000|2023-01-30 10:15:00|12223.4|12223.4|12232.25|12232.25|12237.47|12237.47|12215.3|12215.3|0
1675074000000|2023-01-30 10:20:00|12230.24|12230.24|12200.5|12200.5|12230.24|12230.24|12200.5|12200.5|0
1675074300000|2023-01-30 10:25:00|12197.89|12197.89|12187.2|12187.2|12197.89|12197.89|12187.2|12187.2|0
1675074600000|2023-01-30 10:30:00|12185.19|12185.19|12195.31|12195.31|12195.31|12195.31|12183.17|12183.17|0
1675074900000|2023-01-30 10:35:00|12196.93|12196.93|12198.95|12198.95|12198.95|12198.95|12195.03|12195.03|0
1675075200000|2023-01-30 10:40:00|12196.93|12196.93|12200.59|12200.59|12202.6|12202.6|12191.3|12191.3|0
1675075500000|2023-01-30 10:45:00|12202.6|12202.6|12221.22|12221.22|12221.22|12221.22|12202.6|12202.6|0
1675075800000|2023-01-30 10:50:00|12225.25|12225.25|12206.17|12206.17|12225.25|12225.25|12203.56|12203.56|0
1675076100000|2023-01-30 10:55:00|12203.56|12203.56|12209.8|12209.8|12212.21|12212.21|12203.56|12203.56|0
1675076400000|2023-01-30 11:00:00|12207.18|12207.18|12202.93|12202.93|12209.8|12209.8|12202.93|12202.93|0
1675076700000|2023-01-30 11:05:00|12204.95|12204.95|12204.24|12204.24|12212.18|12212.18|12204.24|12204.24|0
1675077000000|2023-01-30 11:10:00|12208.27|12208.27|12212.18|12212.18|12214.19|12214.19|12208.27|12208.27|0
1675077300000|2023-01-30 11:15:00|12208.16|12208.16|12212.18|12212.18|12212.18|12212.18|12204.84|12204.84|0
1675077600000|2023-01-30 11:20:00|12212.43|12212.43|12193.8|12193.8|12212.43|12212.43|12192.08|12192.08|0
1675077900000|2023-01-30 11:25:00|12192.49|12192.49|12198.23|12198.23|12198.23|12198.23|12191.19|12191.19|0
1675078200000|2023-01-30 11:30:00|12198.63|12198.63|12186.56|12186.56|12198.63|12198.63|12186.56|12186.56|0
1675078500000|2023-01-30 11:35:00|12185.93|12185.93|12185.34|12185.34|12187.95|12187.95|12184.03|12184.03|0
1675078800000|2023-01-30 11:40:00|12187.35|12187.35|12191.48|12191.48|12199.53|12199.53|12187.35|12187.35|0
1675079100000|2023-01-30 11:45:00|12189.46|12189.46|12207.54|12207.54|12207.54|12207.54|12189.46|12189.46|0
1675079400000|2023-01-30 11:50:00|12205.53|12205.53|12196.88|12196.88|12205.53|12205.53|12195.57|12195.57|0
1675079700000|2023-01-30 11:55:00|12194.86|12194.86|12197.69|12197.69|12197.69|12197.69|12192.85|12192.85|0
1675080000000|2023-01-30 12:00:00|12199.7|12199.7|12216.73|12216.73|12216.73|12216.73|12199.7|12199.7|0
1675080300000|2023-01-30 12:05:00|12215.43|12215.43|12211.4|12211.4|12216.73|12216.73|12208.08|12208.08|0
1675080600000|2023-01-30 12:10:00|12213.42|12213.42|12213.42|12213.42|12216.73|12216.73|12212.11|12212.11|0
1675080900000|2023-01-30 12:15:00|12214.63|12214.63|12212.62|12212.62|12214.63|12214.63|12210.6|12210.6|0
1675081200000|2023-01-30 12:20:00|12213.92|12213.92|12213.92|12213.92|12213.92|12213.92|12213.92|12213.92|0
1675081500000|2023-01-30 12:25:00|12217.95|12217.95|12236.07|12236.07|12236.07|12236.07|12217.95|12217.95|0
1675081800000|2023-01-30 12:30:00|12236.81|12236.81|12225.86|12225.86|12236.81|12236.81|12216.68|12216.68|0
1675082100000|2023-01-30 12:35:00|12227.87|12227.87|12219.22|12219.22|12227.87|12227.87|12213.29|12213.29|0
1675082400000|2023-01-30 12:40:00|12223.24|12223.24|12259.11|12259.11|12260.41|12260.41|12223.24|12223.24|0
1675082700000|2023-01-30 12:45:00|12257.09|12257.09|12261.89|12261.89|12261.89|12261.89|12255.08|12255.08|0
1675083000000|2023-01-30 12:50:00|12259.87|12259.87|12249.86|12249.86|12259.87|12259.87|12247.66|12247.66|0
1675083300000|2023-01-30 12:55:00|12250.26|12250.26|12250.67|12250.67|12250.67|12250.67|12248.65|12248.65|0
1675083600000|2023-01-30 13:00:00|12249.36|12249.36|12242.79|12242.79|12250.84|12250.84|12242.79|12242.79|0
1675083900000|2023-01-30 13:05:00|12240.78|12240.78|12253.62|12253.62|12254.65|12254.65|12240.78|12240.78|0
1675084200000|2023-01-30 13:10:00|12256.13|12256.13|12254.92|12254.92|12262.8|12262.8|12252.9|12252.9|0
1675084500000|2023-01-30 13:15:00|12256.93|12256.93|12255.41|12255.41|12256.93|12256.93|12253.69|12253.69|0
1675084800000|2023-01-30 13:20:00|12257.43|12257.43|12255.13|12255.13|12259.44|12259.44|12253.51|12253.51|0
1675085100000|2023-01-30 13:25:00|12257.15|12257.15|12256.02|12256.02|12257.15|12257.15|12251.22|12251.22|0
1675085400000|2023-01-30 13:30:00|12254.01|12254.01|12259.47|12259.47|12259.47|12259.47|12247.27|12247.27|0
1675085700000|2023-01-30 13:35:00|12260.77|12260.77|12261.71|12261.71|12263.07|12263.07|12258.76|12258.76|0
1675086000000|2023-01-30 13:40:00|12261.31|12261.31|12266.22|12266.22|12266.22|12266.22|12259.59|12259.59|0
1675086300000|2023-01-30 13:45:00|12265.82|12265.82|12273.92|12273.92|12275.18|12275.18|12264.48|12264.48|0
1675086600000|2023-01-30 13:50:00|12274.75|12274.75|12287.48|12287.48|12288.69|12288.69|12274.75|12274.75|0
1675086900000|2023-01-30 13:55:00|12285.47|12285.47|12269.75|12269.75|12285.47|12285.47|12269.75|12269.75|0
1675087200000|2023-01-30 14:00:00|12267.13|12267.13|12271.58|12271.58|12279.63|12279.63|12267.13|12267.13|0
1675087500000|2023-01-30 14:05:00|12272.88|12272.88|12270.44|12270.44|12272.88|12272.88|12266.84|12266.84|0
1675087800000|2023-01-30 14:10:00|12266.41|12266.41|12264.02|12264.02|12266.41|12266.41|12262.71|12262.71|0
1675088100000|2023-01-30 14:15:00|12264.42|12264.42|12259.61|12259.61|12264.42|12264.42|12258.59|12258.59|0
1675088400000|2023-01-30 14:20:00|12260.11|12260.11|12260.67|12260.67|12264.94|12264.94|12260.11|12260.11|0
1675088700000|2023-01-30 14:25:00|12261.16|12261.16|12267.11|12267.11|12267.11|12267.11|12260.67|12260.67|0
1675089000000|2023-01-30 14:30:00|12269.72|12269.72|12285.92|12285.92|12290.55|12290.55|12267.11|12267.11|0
1675089300000|2023-01-30 14:35:00|12287.94|12287.94|12308.01|12308.01|12309.6|12309.6|12287.13|12287.13|0
1675089600000|2023-01-30 14:40:00|12309.24|12309.24|12319.95|12319.95|12323.09|12323.09|12303.29|12303.29|0
1675089900000|2023-01-30 14:45:00|12321.96|12321.96|12324|12324|12329.91|12329.91|12321.96|12321.96|0
1675090200000|2023-01-30 14:50:00|12321.98|12321.98|12319.47|12319.47|12324.24|12324.24|12311.9|12311.9|0
1675090500000|2023-01-30 14:55:00|12317.46|12317.46|12338.91|12338.91|12340.93|12340.93|12317.46|12317.46|0
1675090800000|2023-01-30 15:00:00|12339.32|12339.32|12348.78|12348.78|12359.89|12359.89|12339.32|12339.32|0
1675091100000|2023-01-30 15:05:00|12350.79|12350.79|12354.27|12354.27|12356.3|12356.3|12350.79|12350.79|0
1675091400000|2023-01-30 15:10:00|12356.29|12356.29|12351.06|12351.06|12357.1|12357.1|12347.14|12347.14|0
1675091700000|2023-01-30 15:15:00|12352.36|12352.36|12341.86|12341.86|12354.16|12354.16|12340.18|12340.18|0
1675092000000|2023-01-30 15:20:00|12339.85|12339.85|12334.36|12334.36|12352.53|12352.53|12334.36|12334.36|0
1675092300000|2023-01-30 15:25:00|12333.12|12333.12|12334.57|12334.57|12338.46|12338.46|12330.7|12330.7|0
1675092600000|2023-01-30 15:30:00|12334.08|12334.08|12340.7|12340.7|12342.01|12342.01|12328.62|12328.62|0
1675092900000|2023-01-30 15:35:00|12342.72|12342.72|12338.87|12338.87|12344.02|12344.02|12336.26|12336.26|0
1675093200000|2023-01-30 15:40:00|12340.18|12340.18|12335.13|12335.13|12340.99|12340.99|12333.11|12333.11|0
1675093500000|2023-01-30 15:45:00|12337.74|12337.74|12337.26|12337.26|12339.04|12339.04|12333.24|12333.24|0
1675093800000|2023-01-30 15:50:00|12335.24|12335.24|12336.54|12336.54|12338.16|12338.16|12333.64|12333.64|0
1675094100000|2023-01-30 15:55:00|12337.84|12337.84|12338.44|12338.44|12339.75|12339.75|12333.71|12333.71|0
1675094400000|2023-01-30 16:00:00|12340.45|12340.45|12332.13|12332.13|12344.65|12344.65|12332.13|12332.13|0
1675094700000|2023-01-30 16:05:00|12334.14|12334.14|12343.42|12343.42|12343.42|12343.42|12334.14|12334.14|0
1675095000000|2023-01-30 16:10:00|12345.44|12345.44|12358.91|12358.91|12358.91|12358.91|12345.44|12345.44|0
1675095300000|2023-01-30 16:15:00|12358.1|12358.1|12365.35|12365.35|12367.86|12367.86|12355.49|12355.49|0
1675095600000|2023-01-30 16:20:00|12366.66|12366.66|12374.81|12374.81|12374.81|12374.81|12359.93|12359.93|0
1675095900000|2023-01-30 16:25:00|12372.8|12372.8|12372.1|12372.1|12379.96|12379.96|12368.13|12368.13|0
1675152900000|2023-01-31 08:15:00|12392.52|12392.52|12355.65|12355.65|12392.52|12392.52|12355.65|12355.65|0
1675153200000|2023-01-31 08:20:00|12354.17|12354.17|12345.8|12345.8|12362.72|12362.72|12343.19|12343.19|0
1675153500000|2023-01-31 08:25:00|12345.39|12345.39|12325.77|12325.77|12345.39|12345.39|12325.77|12325.77|0
1675153800000|2023-01-31 08:30:00|12316.64|12316.64|12286.4|12286.4|12316.64|12316.64|12268.28|12268.28|0
1675154100000|2023-01-31 08:35:00|12287.03|12287.03|12284.31|12284.31|12289.54|12289.54|12268.42|12268.42|0
1675154400000|2023-01-31 08:40:00|12282.29|12282.29|12278.79|12278.79|12296.31|12296.31|12275.03|12275.03|0
1675154700000|2023-01-31 08:45:00|12276.72|12276.72|12267.64|12267.64|12290.02|12290.02|12262.03|12262.03|0
1675155000000|2023-01-31 08:50:00|12267.88|12267.88|12262|12262|12268.59|12268.59|12259.53|12259.53|0
1675155300000|2023-01-31 08:55:00|12260.52|12260.52|12284.33|12284.33|12284.33|12284.33|12260.52|12260.52|0
1675155600000|2023-01-31 09:00:00|12278.29|12278.29|12289.67|12289.67|12293.57|12293.57|12278.29|12278.29|0
1675155900000|2023-01-31 09:05:00|12288.84|12288.84|12279.24|12279.24|12288.84|12288.84|12278.5|12278.5|0
1675156200000|2023-01-31 09:10:00|12280.55|12280.55|12259.92|12259.92|12283.16|12283.16|12255.18|12255.18|0
1675156500000|2023-01-31 09:15:00|12257.91|12257.91|12245.18|12245.18|12259.92|12259.92|12245.18|12245.18|0
1675156800000|2023-01-31 09:20:00|12247.2|12247.2|12257.96|12257.96|12263.08|12263.08|12247.2|12247.2|0
1675157100000|2023-01-31 09:25:00|12259.21|12259.21|12252.58|12252.58|12259.21|12259.21|12248.77|12248.77|0
1675157400000|2023-01-31 09:30:00|12250.56|12250.56|12226.72|12226.72|12250.56|12250.56|12225.41|12225.41|0
1675157700000|2023-01-31 09:35:00|12228.02|12228.02|12235.86|12235.86|12241.28|12241.28|12226.72|12226.72|0
1675158000000|2023-01-31 09:40:00|12233.85|12233.85|12226.36|12226.36|12233.85|12233.85|12223.09|12223.09|0
1675158300000|2023-01-31 09:45:00|12227.67|12227.67|12240.88|12240.88|12240.88|12240.88|12226.36|12226.36|0
1675158600000|2023-01-31 09:50:00|12238.87|12238.87|12219.45|12219.45|12238.87|12238.87|12219.18|12219.18|0
1675158900000|2023-01-31 09:55:00|12218.14|12218.14|12216.96|12216.96|12218.14|12218.14|12208.39|12208.39|0
1675159200000|2023-01-31 10:00:00|12217.2|12217.2|12231.42|12231.42|12231.42|12231.42|12214.34|12214.34|0
1675159500000|2023-01-31 10:05:00|12230.16|12230.16|12209.28|12209.28|12230.76|12230.76|12204.79|12204.79|0
1675159800000|2023-01-31 10:10:00|12213.2|12213.2|12227.44|12227.44|12227.44|12227.44|12213.2|12213.2|0
1675160100000|2023-01-31 10:15:00|12231.47|12231.47|12230.79|12230.79|12237.51|12237.51|12230.79|12230.79|0
1675160400000|2023-01-31 10:20:00|12231.6|12231.6|12236.04|12236.04|12240.46|12240.46|12231.1|12231.1|0
1675160700000|2023-01-31 10:25:00|12234.73|12234.73|12242.31|12242.31|12248.42|12248.42|12233.43|12233.43|0
1675161000000|2023-01-31 10:30:00|12241.01|12241.01|12244.85|12244.85|12244.85|12244.85|12235.1|12235.1|0
1675161300000|2023-01-31 10:35:00|12247.46|12247.46|12243.97|12243.97|12251.43|12251.43|12242.67|12242.67|0
1675161600000|2023-01-31 10:40:00|12252.03|12252.03|12237.9|12237.9|12252.03|12252.03|12236.02|12236.02|0
1675161900000|2023-01-31 10:45:00|12241.93|12241.93|12240.52|12240.52|12243.63|12243.63|12229.27|12229.27|0
1675162200000|2023-01-31 10:50:00|12241.82|12241.82|12237.8|12237.8|12243.13|12243.13|12235.19|12235.19|0
1675162500000|2023-01-31 10:55:00|12237.39|12237.39|12229.17|12229.17|12243.01|12243.01|12226.56|12226.56|0
1675162800000|2023-01-31 11:00:00|12231.78|12231.78|12228.17|12228.17|12232.46|12232.46|12222.81|12222.81|0
1675163100000|2023-01-31 11:05:00|12226.96|12226.96|12225.25|12225.25|12226.96|12226.96|12225.25|12225.25|0
1675163400000|2023-01-31 11:10:00|12230.47|12230.47|12228.54|12228.54|12233.76|12233.76|12228.54|12228.54|0
1675163700000|2023-01-31 11:15:00|12233.76|12233.76|12238.49|12238.49|12243.12|12243.12|12229.84|12229.84|0
1675164000000|2023-01-31 11:20:00|12239.75|12239.75|12236.62|12236.62|12239.75|12239.75|12234.72|12234.72|0
1675164300000|2023-01-31 11:25:00|12235.37|12235.37|12239.44|12239.44|12239.44|12239.44|12234.15|12234.15|0
1675164600000|2023-01-31 11:30:00|12241.45|12241.45|12240.9|12240.9|12241.45|12241.45|12238.89|12238.89|0
1675164900000|2023-01-31 11:35:00|12242.16|12242.16|12241.59|12241.59|12251.5|12251.5|12241.54|12241.54|0
1675165200000|2023-01-31 11:40:00|12245.62|12245.62|12247.19|12247.19|12250.87|12250.87|12244.35|12244.35|0
1675165500000|2023-01-31 11:45:00|12249.8|12249.8|12228.34|12228.34|12249.8|12249.8|12226.32|12226.32|0
1675165800000|2023-01-31 11:50:00|12230.35|12230.35|12249.23|12249.23|12249.23|12249.23|12230.35|12230.35|0
1675166100000|2023-01-31 11:55:00|12255.27|12255.27|12239.36|12239.36|12259.19|12259.19|12239.36|12239.36|0
1675166400000|2023-01-31 12:00:00|12241.97|12241.97|12241.82|12241.82|12258.3|12258.3|12241.82|12241.82|0
1675166700000|2023-01-31 12:05:00|12245.74|12245.74|12253.24|12253.24|12253.86|12253.86|12240.19|12240.19|0
1675167000000|2023-01-31 12:10:00|12249.21|12249.21|12237.24|12237.24|12249.21|12249.21|12237.24|12237.24|0
1675167300000|2023-01-31 12:15:00|12231.2|12231.2|12239.17|12239.17|12239.17|12239.17|12220.54|12220.54|0
1675167600000|2023-01-31 12:20:00|12243.2|12243.2|12249.81|12249.81|12249.81|12249.81|12241.81|12241.81|0
1675167900000|2023-01-31 12:25:00|12255.03|12255.03|12257.02|12257.02|12258.94|12258.94|12249.86|12249.86|0
1675168200000|2023-01-31 12:30:00|12257.27|12257.27|12261.97|12261.97|12263.99|12263.99|12251.97|12251.97|0
1675168500000|2023-01-31 12:35:00|12263.99|12263.99|12253.98|12253.98|12263.99|12263.99|12253.98|12253.98|0
1675168800000|2023-01-31 12:40:00|12253.35|12253.35|12237.17|12237.17|12253.35|12253.35|12236.57|12236.57|0
1675169100000|2023-01-31 12:45:00|12238.48|12238.48|12247.81|12247.81|12250.31|12250.31|12238.48|12238.48|0
1675169400000|2023-01-31 12:50:00|12249.11|12249.11|12253.92|12253.92|12255.15|12255.15|12249.11|12249.11|0
1675169700000|2023-01-31 12:55:00|12252.19|12252.19|12254.81|12254.81|12254.81|12254.81|12248.17|12248.17|0
1675170000000|2023-01-31 13:00:00|12256.11|12256.11|12256.79|12256.79|12264.76|12264.76|12254.1|12254.1|0
1675170300000|2023-01-31 13:05:00|12262.83|12262.83|12263.68|12263.68|12268.88|12268.88|12262.83|12262.83|0
1675170600000|2023-01-31 13:10:00|12262.37|12262.37|12275.47|12275.47|12275.47|12275.47|12262.37|12262.37|0
1675170900000|2023-01-31 13:15:00|12274.84|12274.84|12271.71|12271.71|12279.68|12279.68|12271.71|12271.71|0
1675171200000|2023-01-31 13:20:00|12272.11|12272.11|12276.63|12276.63|12284.73|12284.73|12272.11|12272.11|0
1675171500000|2023-01-31 13:25:00|12275.41|12275.41|12284.62|12284.62|12284.62|12284.62|12275.41|12275.41|0
1675171800000|2023-01-31 13:30:00|12286.91|12286.91|12288.75|12288.75|12317.33|12317.33|12286.91|12286.91|0
1675172100000|2023-01-31 13:35:00|12287.94|12287.94|12307.14|12307.14|12309.22|12309.22|12287.94|12287.94|0
1675172400000|2023-01-31 13:40:00|12307.77|12307.77|12317.11|12317.11|12318.33|12318.33|12307.77|12307.77|0
1675172700000|2023-01-31 13:45:00|12319.12|12319.12|12329.33|12329.33|12331.35|12331.35|12319.12|12319.12|0
1675173000000|2023-01-31 13:50:00|12327.32|12327.32|12330.54|12330.54|12350.5|12350.5|12327.32|12327.32|0
1675173300000|2023-01-31 13:55:00|12328.52|12328.52|12334.11|12334.11|12338.02|12338.02|12328.52|12328.52|0
1675173600000|2023-01-31 14:00:00|12332.8|12332.8|12326.16|12326.16|12332.8|12332.8|12319.64|12319.64|0
1675173900000|2023-01-31 14:05:00|12326.57|12326.57|12329.1|12329.1|12339.84|12339.84|12325.26|12325.26|0
1675174200000|2023-01-31 14:10:00|12328.69|12328.69|12323.64|12323.64|12331.3|12331.3|12320.61|12320.61|0
1675174500000|2023-01-31 14:15:00|12325.65|12325.65|12330.43|12330.43|12332.4|12332.4|12322.2|12322.2|0
1675174800000|2023-01-31 14:20:00|12329.94|12329.94|12340.25|12340.25|12340.49|12340.49|12329.94|12329.94|0
1675175100000|2023-01-31 14:25:00|12338.94|12338.94|12340.96|12340.96|12352.87|12352.87|12338.94|12338.94|0
1675175400000|2023-01-31 14:30:00|12339.74|12339.74|12365.38|12365.38|12369.19|12369.19|12339.69|12339.69|0
1675175700000|2023-01-31 14:35:00|12365.13|12365.13|12390.3|12390.3|12390.3|12390.3|12358.18|12358.18|0
1675176000000|2023-01-31 14:40:00|12387.69|12387.69|12378.76|12378.76|12388.87|12388.87|12377.09|12377.09|0
1675176300000|2023-01-31 14:45:00|12378.13|12378.13|12379.9|12379.9|12383.81|12383.81|12352.15|12352.15|0
1675176600000|2023-01-31 14:50:00|12377.88|12377.88|12386.66|12386.66|12386.66|12386.66|12364.12|12364.12|0
1675176900000|2023-01-31 14:55:00|12384.65|12384.65|12365.82|12365.82|12384.65|12384.65|12365.82|12365.82|0
1675177200000|2023-01-31 15:00:00|12367.83|12367.83|12375.12|12375.12|12375.12|12375.12|12357.88|12357.88|0
1675177500000|2023-01-31 15:05:00|12375.53|12375.53|12378.53|12378.53|12393.53|12393.53|12375.53|12375.53|0
1675177800000|2023-01-31 15:10:00|12374.51|12374.51|12396.1|12396.1|12398.07|12398.07|12369.34|12369.34|0
1675178100000|2023-01-31 15:15:00|12394.79|12394.79|12400.58|12400.58|12404.61|12404.61|12394.79|12394.79|0
1675178400000|2023-01-31 15:20:00|12401.89|12401.89|12405.93|12405.93|12415.23|12415.23|12392.22|12392.22|0
1675178700000|2023-01-31 15:25:00|12405.12|12405.12|12419.07|12419.07|12423.09|12423.09|12396.79|12396.79|0
1675179000000|2023-01-31 15:30:00|12416.46|12416.46|12442.5|12442.5|12442.5|12442.5|12413.85|12413.85|0
1675179300000|2023-01-31 15:35:00|12443.12|12443.12|12443.35|12443.35|12446.36|12446.36|12438.59|12438.59|0
1675179600000|2023-01-31 15:40:00|12442.93|12442.93|12453.75|12453.75|12455.77|12455.77|12441.66|12441.66|0
1675179900000|2023-01-31 15:45:00|12451.74|12451.74|12463.3|12463.3|12466.92|12466.92|12451.74|12451.74|0
1675180200000|2023-01-31 15:50:00|12465.91|12465.91|12469.5|12469.5|12471.08|12471.08|12458.87|12458.87|0
1675180500000|2023-01-31 15:55:00|12470.81|12470.81|12488.08|12488.08|12489.38|12489.38|12468.2|12468.2|0
1675180800000|2023-01-31 16:00:00|12488.7|12488.7|12488.26|12488.26|12501.9|12501.9|12485.65|12485.65|0
1675181100000|2023-01-31 16:05:00|12489.56|12489.56|12485.44|12485.44|12489.89|12489.89|12484.67|12484.67|0
1675181400000|2023-01-31 16:10:00|12486.06|12486.06|12473.31|12473.31|12486.09|12486.09|12472.83|12472.83|0
1675181700000|2023-01-31 16:15:00|12475.32|12475.32|12466.55|12466.55|12475.37|12475.37|12460.68|12460.68|0
1675182000000|2023-01-31 16:20:00|12466.06|12466.06|12468.22|12468.22|12471.69|12471.69|12464.04|12464.04|0
1675182300000|2023-01-31 16:25:00|12466.91|12466.91|12465.76|12465.76|12472.57|12472.57|12460.06|12460.06|0
1675239300000|2023-02-01 08:15:00|12563.92|12563.92|12574.15|12574.15|12586.43|12586.43|12563.92|12563.92|0
1675239600000|2023-02-01 08:20:00|12575.45|12575.45|12573.74|12573.74|12581.8|12581.8|12565.28|12565.28|0
1675239900000|2023-02-01 08:25:00|12577.65|12577.65|12566.01|12566.01|12585|12585|12566.01|12566.01|0
1675240200000|2023-02-01 08:30:00|12568.02|12568.02|12622.86|12622.86|12630.41|12630.41|12568.02|12568.02|0
1675240500000|2023-02-01 08:35:00|12620.85|12620.85|12632.48|12632.48|12638.42|12638.42|12620.85|12620.85|0
1675240800000|2023-02-01 08:40:00|12630.47|12630.47|12647.71|12647.71|12647.71|12647.71|12614.49|12614.49|0
1675241100000|2023-02-01 08:45:00|12643.69|12643.69|12620.56|12620.56|12643.69|12643.69|12620.56|12620.56|0
1675241400000|2023-02-01 08:50:00|12612.5|12612.5|12609.46|12609.46|12617.41|12617.41|12606.19|12606.19|0
1675241700000|2023-02-01 08:55:00|12606.85|12606.85|12608.73|12608.73|12614.12|12614.12|12602.42|12602.42|0
1675242000000|2023-02-01 09:00:00|12608.97|12608.97|12603.3|12603.3|12612.89|12612.89|12597.92|12597.92|0
1675242300000|2023-02-01 09:05:00|12600.69|12600.69|12595.67|12595.67|12609.3|12609.3|12590.37|12590.37|0
1675242600000|2023-02-01 09:10:00|12593.66|12593.66|12598.33|12598.33|12601.86|12601.86|12589.58|12589.58|0
1675242900000|2023-02-01 09:15:00|12600.34|12600.34|12581.56|12581.56|12600.34|12600.34|12581.56|12581.56|0
1675243200000|2023-02-01 09:20:00|12587.6|12587.6|12591.38|12591.38|12597.42|12597.42|12585.34|12585.34|0
1675243500000|2023-02-01 09:25:00|12593.39|12593.39|12593.42|12593.42|12598.7|12598.7|12585.56|12585.56|0
1675243800000|2023-02-01 09:30:00|12590.81|12590.81|12590.1|12590.1|12590.81|12590.81|12580.74|12580.74|0
1675244100000|2023-02-01 09:35:00|12589.69|12589.69|12593.16|12593.16|12597.89|12597.89|12587.12|12587.12|0
1675244400000|2023-02-01 09:40:00|12590.55|12590.55|12595.29|12595.29|12596.79|12596.79|12588.53|12588.53|0
1675244700000|2023-02-01 09:45:00|12599.32|12599.32|12598.76|12598.76|12606.41|12606.41|12593.57|12593.57|0
1675245000000|2023-02-01 09:50:00|12600.77|12600.77|12594.02|12594.02|12602.58|12602.58|12594.02|12594.02|0
1675245300000|2023-02-01 09:55:00|12592|12592|12567.38|12567.38|12592|12592|12567.38|12567.38|0
1675245600000|2023-02-01 10:00:00|12571.41|12571.41|12584.75|12584.75|12584.75|12584.75|12563.05|12563.05|0
1675245900000|2023-02-01 10:05:00|12586.05|12586.05|12579.08|12579.08|12593.7|12593.7|12579.08|12579.08|0
1675246200000|2023-02-01 10:10:00|12581.69|12581.69|12596.73|12596.73|12600.05|12600.05|12581.69|12581.69|0
1675246500000|2023-02-01 10:15:00|12594.72|12594.72|12578.15|12578.15|12594.72|12594.72|12569.62|12569.62|0
1675246800000|2023-02-01 10:20:00|12576.14|12576.14|12584.05|12584.05|12586.69|12586.69|12576.1|12576.1|0
1675247100000|2023-02-01 10:25:00|12582.04|12582.04|12587.83|12587.83|12589.81|12589.81|12578.84|12578.84|0
1675247400000|2023-02-01 10:30:00|12588.66|12588.66|12583.1|12583.1|12590.75|12590.75|12572.63|12572.63|0
1675247700000|2023-02-01 10:35:00|12581.79|12581.79|12573.14|12573.14|12581.79|12581.79|12571.13|12571.13|0
1675248000000|2023-02-01 10:40:00|12574.45|12574.45|12579.18|12579.18|12581.79|12581.79|12574.45|12574.45|0
1675248300000|2023-02-01 10:45:00|12581.19|12581.19|12579.01|12579.01|12584.23|12584.23|12579.01|12579.01|0
1675248600000|2023-02-01 10:50:00|12577|12577|12575.09|12575.09|12588.79|12588.79|12575.09|12575.09|0
1675248900000|2023-02-01 10:55:00|12573.07|12573.07|12573.31|12573.31|12575.57|12575.57|12571.65|12571.65|0
1675249200000|2023-02-01 11:00:00|12569.28|12569.28|12583.91|12583.91|12583.91|12583.91|12569.28|12569.28|0
1675249500000|2023-02-01 11:05:00|12584.4|12584.4|12584.68|12584.68|12584.68|12584.68|12576.1|12576.1|0
1675249800000|2023-02-01 11:10:00|12586.69|12586.69|12585.98|12585.98|12586.69|12586.69|12578.86|12578.86|0
1675250100000|2023-02-01 11:15:00|12586.47|12586.47|12595.19|12595.19|12595.19|12595.19|12585.26|12585.26|0
1675250400000|2023-02-01 11:20:00|12596|12596|12609.36|12609.36|12610.72|12610.72|12596|12596|0
1675250700000|2023-02-01 11:25:00|12613.27|12613.27|12602.08|12602.08|12614.58|12614.58|12598.17|12598.17|0
1675251000000|2023-02-01 11:30:00|12603.39|12603.39|12616.98|12616.98|12618.28|12618.28|12603.39|12603.39|0
1675251300000|2023-02-01 11:35:00|12618.45|12618.45|12607.92|12607.92|12619.19|12619.19|12607.92|12607.92|0
1675251600000|2023-02-01 11:40:00|12606.66|12606.66|12605.63|12605.63|12612.21|12612.21|12605.63|12605.63|0
1675251900000|2023-02-01 11:45:00|12604.89|12604.89|12602.39|12602.39|12604.89|12604.89|12595.12|12595.12|0
1675252200000|2023-02-01 11:50:00|12600.77|12600.77|12601.66|12601.66|12604.79|12604.79|12600.35|12600.35|0
1675252500000|2023-02-01 11:55:00|12601.41|12601.41|12597.25|12597.25|12601.41|12601.41|12595.24|12595.24|0
1675252800000|2023-02-01 12:00:00|12595.24|12595.24|12595.87|12595.87|12595.87|12595.87|12590.51|12590.51|0
1675253100000|2023-02-01 12:05:00|12593.26|12593.26|12591.36|12591.36|12595.27|12595.27|12591.36|12591.36|0
1675253400000|2023-02-01 12:10:00|12592.66|12592.66|12592.66|12592.66|12592.66|12592.66|12592.66|12592.66|0
1675253700000|2023-02-01 12:15:00|12593.92|12593.92|12589.33|12589.33|12600|12600|12589.33|12589.33|0
1675254000000|2023-02-01 12:20:00|12590.17|12590.17|12594.55|12594.55|12594.55|12594.55|12590.17|12590.17|0
1675254300000|2023-02-01 12:25:00|12595.86|12595.86|12597.3|12597.3|12597.3|12597.3|12594.66|12594.66|0
1675254600000|2023-02-01 12:30:00|12599.31|12599.31|12603.9|12603.9|12603.9|12603.9|12594.12|12594.12|0
1675254900000|2023-02-01 12:35:00|12603.27|12603.27|12601.47|12601.47|12603.48|12603.48|12601.47|12601.47|0
1675255200000|2023-02-01 12:40:00|12602.68|12602.68|12611.99|12611.99|12614.01|12614.01|12602.68|12602.68|0
1675255500000|2023-02-01 12:45:00|12609.98|12609.98|12609.17|12609.17|12609.98|12609.98|12606.06|12606.06|0
1675255800000|2023-02-01 12:50:00|12608.54|12608.54|12609.85|12609.85|12609.85|12609.85|12605.22|12605.22|0
1675256100000|2023-02-01 12:55:00|12611.15|12611.15|12619.21|12619.21|12619.21|12619.21|12611.15|12611.15|0
1675256400000|2023-02-01 13:00:00|12618.96|12618.96|12616.47|12616.47|12623.82|12623.82|12616.47|12616.47|0
1675256700000|2023-02-01 13:05:00|12615.84|12615.84|12629.75|12629.75|12629.75|12629.75|12613.58|12613.58|0
1675257000000|2023-02-01 13:10:00|12629.34|12629.34|12630.54|12630.54|12633.36|12633.36|12629.34|12629.34|0
1675257300000|2023-02-01 13:15:00|12632.55|12632.55|12639.69|12639.69|12643.41|12643.41|12632.55|12632.55|0
1675257600000|2023-02-01 13:20:00|12643.71|12643.71|12642.05|12642.05|12650.35|12650.35|12642.05|12642.05|0
1675257900000|2023-02-01 13:25:00|12639.44|12639.44|12634.36|12634.36|12639.44|12639.44|12633.65|12633.65|0
1675258200000|2023-02-01 13:30:00|12633.05|12633.05|12625.53|12625.53|12640.28|12640.28|12625.53|12625.53|0
1675258500000|2023-02-01 13:35:00|12626.34|12626.34|12617.98|12617.98|12626.34|12626.34|12613.95|12613.95|0
1675258800000|2023-02-01 13:40:00|12619.99|12619.99|12627.42|12627.42|12627.67|12627.67|12619.99|12619.99|0
1675259100000|2023-02-01 13:45:00|12627.67|12627.67|12616.1|12616.1|12627.67|12627.67|12613.68|12613.68|0
1675259400000|2023-02-01 13:50:00|12617.41|12617.41|12628.81|12628.81|12631.42|12631.42|12617.41|12617.41|0
1675259700000|2023-02-01 13:55:00|12627.51|12627.51|12613.61|12613.61|12629.11|12629.11|12609.58|12609.58|0
1675260000000|2023-02-01 14:00:00|12612.31|12612.31|12616.13|12616.13|12627.6|12627.6|12609.8|12609.8|0
1675260300000|2023-02-01 14:05:00|12614.12|12614.12|12614.79|12614.79|12625.65|12625.65|12614.12|12614.12|0
1675260600000|2023-02-01 14:10:00|12616|12616|12630.8|12630.8|12630.8|12630.8|12616|12616|0
1675260900000|2023-02-01 14:15:00|12628.79|12628.79|12635.78|12635.78|12635.78|12635.78|12628.79|12628.79|0
1675261200000|2023-02-01 14:20:00|12635.29|12635.29|12633.84|12633.84|12635.29|12635.29|12627.24|12627.24|0
1675261500000|2023-02-01 14:25:00|12639.18|12639.18|12642.6|12642.6|12648.64|12648.64|12632.54|12632.54|0
1675261800000|2023-02-01 14:30:00|12641.3|12641.3|12636.59|12636.59|12643.94|12643.94|12636.59|12636.59|0
1675262100000|2023-02-01 14:35:00|12634.58|12634.58|12643.83|12643.83|12643.83|12643.83|12631.8|12631.8|0
1675262400000|2023-02-01 14:40:00|12644.46|12644.46|12629.44|12629.44|12644.46|12644.46|12629.44|12629.44|0
1675262700000|2023-02-01 14:45:00|12627.43|12627.43|12646.28|12646.28|12647.93|12647.93|12627.43|12627.43|0
1675263000000|2023-02-01 14:50:00|12648.29|12648.29|12653.63|12653.63|12655.64|12655.64|12642.96|12642.96|0
1675263300000|2023-02-01 14:55:00|12654.93|12654.93|12648.91|12648.91|12655.65|12655.65|12643.27|12643.27|0
1675263600000|2023-02-01 15:00:00|12650.93|12650.93|12618.16|12618.16|12650.93|12650.93|12614.1|12614.1|0
1675263900000|2023-02-01 15:05:00|12616.15|12616.15|12603.85|12603.85|12618.16|12618.16|12599.82|12599.82|0
1675264200000|2023-02-01 15:10:00|12606.46|12606.46|12607.1|12607.1|12611.74|12611.74|12603.07|12603.07|0
1675264500000|2023-02-01 15:15:00|12605.84|12605.84|12608.29|12608.29|12608.98|12608.98|12601.88|12601.88|0
1675264800000|2023-02-01 15:20:00|12606.28|12606.28|12580.82|12580.82|12606.69|12606.69|12580.82|12580.82|0
1675265100000|2023-02-01 15:25:00|12582.13|12582.13|12598.29|12598.29|12600.3|12600.3|12580.82|12580.82|0
1675265400000|2023-02-01 15:30:00|12595.68|12595.68|12593.08|12593.08|12599.62|12599.62|12591.6|12591.6|0
1675265700000|2023-02-01 15:35:00|12595.09|12595.09|12582.24|12582.24|12595.09|12595.09|12580.22|12580.22|0
1675266000000|2023-02-01 15:40:00|12583.54|12583.54|12589.99|12589.99|12589.99|12589.99|12583.54|12583.54|0
1675266300000|2023-02-01 15:45:00|12592.01|12592.01|12590.72|12590.72|12609.31|12609.31|12590.72|12590.72|0
1675266600000|2023-02-01 15:50:00|12590.09|12590.09|12595.56|12595.56|12595.56|12595.56|12583.48|12583.48|0
1675266900000|2023-02-01 15:55:00|12593.55|12593.55|12602.9|12602.9|12605.04|12605.04|12592.24|12592.24|0
1675267200000|2023-02-01 16:00:00|12600.89|12600.89|12595.47|12595.47|12606.82|12606.82|12592.78|12592.78|0
1675267500000|2023-02-01 16:05:00|12594.84|12594.84|12591.56|12591.56|12594.84|12594.84|12580.58|12580.58|0
1675267800000|2023-02-01 16:10:00|12592.86|12592.86|12593.46|12593.46|12596.63|12596.63|12591.56|12591.56|0
1675268100000|2023-02-01 16:15:00|12594.77|12594.77|12584.12|12584.12|12598.09|12598.09|12580.62|12580.62|0
1675268400000|2023-02-01 16:20:00|12582.82|12582.82|12590.63|12590.63|12590.63|12590.63|12579.5|12579.5|0
1675268700000|2023-02-01 16:25:00|12591.44|12591.44|12590.83|12590.83|12598.73|12598.73|12588.43|12588.43|0
1675325700000|2023-02-02 08:15:00|12771.67|12771.67|12769.44|12769.44|12782.02|12782.02|12769.44|12769.44|0
1675326000000|2023-02-02 08:20:00|12766.31|12766.31|12750.49|12750.49|12766.31|12766.31|12749.19|12749.19|0
1675326300000|2023-02-02 08:25:00|12756.53|12756.53|12772.16|12772.16|12774.07|12774.07|12743.15|12743.15|0
1675326600000|2023-02-02 08:30:00|12776.19|12776.19|12774.74|12774.74|12799.28|12799.28|12767.4|12767.4|0
1675326900000|2023-02-02 08:35:00|12772.28|12772.28|12782.94|12782.94|12782.94|12782.94|12772.28|12772.28|0
1675327200000|2023-02-02 08:40:00|12780.93|12780.93|12809.14|12809.14|12809.14|12809.14|12780.93|12780.93|0
1675327500000|2023-02-02 08:45:00|12807.13|12807.13|12816.75|12816.75|12820.19|12820.19|12805.12|12805.12|0
1675327800000|2023-02-02 08:50:00|12810.71|12810.71|12816.01|12816.01|12821.77|12821.77|12805.66|12805.66|0
1675328100000|2023-02-02 08:55:00|12817.67|12817.67|12818.11|12818.11|12838.52|12838.52|12816.37|12816.37|0
1675328400000|2023-02-02 09:00:00|12817.28|12817.28|12796.61|12796.61|12817.28|12817.28|12794.18|12794.18|0
1675328700000|2023-02-02 09:05:00|12804.66|12804.66|12808.84|12808.84|12814.08|12814.08|12801.4|12801.4|0
1675329000000|2023-02-02 09:10:00|12807.58|12807.58|12823.58|12823.58|12829.9|12829.9|12805.57|12805.57|0
1675329300000|2023-02-02 09:15:00|12821.57|12821.57|12790.28|12790.28|12821.57|12821.57|12786.2|12786.2|0
1675329600000|2023-02-02 09:20:00|12789.87|12789.87|12770.35|12770.35|12789.87|12789.87|12768.74|12768.74|0
1675329900000|2023-02-02 09:25:00|12771.09|12771.09|12782.2|12782.2|12785.84|12785.84|12767.07|12767.07|0
1675330200000|2023-02-02 09:30:00|12780.18|12780.18|12786.18|12786.18|12789.45|12789.45|12780.18|12780.18|0
1675330500000|2023-02-02 09:35:00|12784.88|12784.88|12775.88|12775.88|12784.88|12784.88|12771.85|12771.85|0
1675330800000|2023-02-02 09:40:00|12779.9|12779.9|12781.29|12781.29|12785.12|12785.12|12779.28|12779.28|0
1675331100000|2023-02-02 09:45:00|12783.3|12783.3|12774.98|12774.98|12783.3|12783.3|12769.25|12769.25|0
1675331400000|2023-02-02 09:50:00|12776.23|12776.23|12785.11|12785.11|12786.41|12786.41|12776.23|12776.23|0
1675331700000|2023-02-02 09:55:00|12783.1|12783.1|12802.1|12802.1|12802.1|12802.1|12781.08|12781.08|0
1675332000000|2023-02-02 10:00:00|12804.71|12804.71|12823.77|12823.77|12823.77|12823.77|12804.71|12804.71|0
1675332300000|2023-02-02 10:05:00|12824.18|12824.18|12810.8|12810.8|12824.18|12824.18|12810.8|12810.8|0
1675332600000|2023-02-02 10:10:00|12811.61|12811.61|12817.65|12817.65|12825.7|12825.7|12809.6|12809.6|0
1675332900000|2023-02-02 10:15:00|12813.62|12813.62|12812.76|12812.76|12815.51|12815.51|12811.46|12811.46|0
1675333200000|2023-02-02 10:20:00|12820.82|12820.82|12817.99|12817.99|12826.04|12826.04|12817.99|12817.99|0
1675333500000|2023-02-02 10:25:00|12813.96|12813.96|12827.54|12827.54|12827.54|12827.54|12813.96|12813.96|0
1675333800000|2023-02-02 10:30:00|12828.85|12828.85|12828.19|12828.19|12831.46|12831.46|12828.19|12828.19|0
1675334100000|2023-02-02 10:35:00|12828.68|12828.68|12828.68|12828.68|12830.69|12830.69|12828.68|12828.68|0
1675334400000|2023-02-02 10:40:00|12832.71|12832.71|12832.81|12832.81|12845.08|12845.08|12828.78|12828.78|0
1675334700000|2023-02-02 10:45:00|12834.82|12834.82|12816.46|12816.46|12834.82|12834.82|12816.46|12816.46|0
1675335000000|2023-02-02 10:50:00|12815.83|12815.83|12816.99|12816.99|12822.55|12822.55|12814.53|12814.53|0
1675335300000|2023-02-02 10:55:00|12819.01|12819.01|12815.76|12815.76|12819.79|12819.79|12815.76|12815.76|0
1675335600000|2023-02-02 11:00:00|12817.64|12817.64|12822.84|12822.84|12822.84|12822.84|12815|12815|0
1675335900000|2023-02-02 11:05:00|12826.87|12826.87|12842.26|12842.26|12842.26|12842.26|12824.86|12824.86|0
1675336200000|2023-02-02 11:10:00|12840.37|12840.37|12853.43|12853.43|12853.84|12853.84|12840.37|12840.37|0
1675336500000|2023-02-02 11:15:00|12854.74|12854.74|12863.71|12863.71|12863.71|12863.71|12854.74|12854.74|0
1675336800000|2023-02-02 11:20:00|12864.92|12864.92|12866.49|12866.49|12868.95|12868.95|12864.92|12864.92|0
1675337100000|2023-02-02 11:25:00|12867.11|12867.11|12861.75|12861.75|12867.74|12867.74|12861.7|12861.7|0
1675337400000|2023-02-02 11:30:00|12867.79|12867.79|12865.91|12865.91|12878.34|12878.34|12865.91|12865.91|0
1675337700000|2023-02-02 11:35:00|12865.5|12865.5|12856.9|12856.9|12868.37|12868.37|12853.16|12853.16|0
1675338000000|2023-02-02 11:40:00|12857.73|12857.73|12857.5|12857.5|12859.03|12859.03|12856.19|12856.19|0
1675338300000|2023-02-02 11:45:00|12853.58|12853.58|12809.62|12809.62|12853.58|12853.58|12809.62|12809.62|0
1675338600000|2023-02-02 11:50:00|12811.64|12811.64|12785.66|12785.66|12811.64|12811.64|12768.56|12768.56|0
1675338900000|2023-02-02 11:55:00|12777.6|12777.6|12756.04|12756.04|12777.6|12777.6|12754.95|12754.95|0
1675339200000|2023-02-02 12:00:00|12754.03|12754.03|12728.09|12728.09|12754.03|12754.03|12715.36|12715.36|0
1675339500000|2023-02-02 12:05:00|12730.1|12730.1|12755.42|12755.42|12755.42|12755.42|12730.1|12730.1|0
1675339800000|2023-02-02 12:10:00|12751.4|12751.4|12747.88|12747.88|12751.4|12751.4|12744.21|12744.21|0
1675340100000|2023-02-02 12:15:00|12749.19|12749.19|12760.24|12760.24|12760.24|12760.24|12745.16|12745.16|0
1675340400000|2023-02-02 12:20:00|12754.2|12754.2|12741.88|12741.88|12755.07|12755.07|12736|12736|0
1675340700000|2023-02-02 12:25:00|12743.09|12743.09|12742.71|12742.71|12751.47|12751.47|12739.07|12739.07|0
1675341000000|2023-02-02 12:30:00|12740.7|12740.7|12751.69|12751.69|12751.69|12751.69|12737.51|12737.51|0
1675341300000|2023-02-02 12:35:00|12749.68|12749.68|12738.75|12738.75|12749.68|12749.68|12729.44|12729.44|0
1675341600000|2023-02-02 12:40:00|12740.06|12740.06|12740.94|12740.94|12740.94|12740.94|12731.1|12731.1|0
1675341900000|2023-02-02 12:45:00|12742.95|12742.95|12747.61|12747.61|12755.63|12755.63|12742.95|12742.95|0
1675342200000|2023-02-02 12:50:00|12745.6|12745.6|12745.84|12745.84|12747.61|12747.61|12737.19|12737.19|0
1675342500000|2023-02-02 12:55:00|12747.86|12747.86|12735.15|12735.15|12749.87|12749.87|12729.82|12729.82|0
1675342800000|2023-02-02 13:00:00|12737.16|12737.16|12759.38|12759.38|12759.38|12759.38|12737.16|12737.16|0
1675343100000|2023-02-02 13:05:00|12761.39|12761.39|12759.37|12759.37|12767.43|12767.43|12758.13|12758.13|0
1675343400000|2023-02-02 13:10:00|12758.07|12758.07|12750.62|12750.62|12758.07|12758.07|12746.45|12746.45|0
1675343700000|2023-02-02 13:15:00|12749.31|12749.31|12784.78|12784.78|12784.78|12784.78|12738.34|12738.34|0
1675344000000|2023-02-02 13:20:00|12786.09|12786.09|12801.74|12801.74|12801.74|12801.74|12784.35|12784.35|0
1675344300000|2023-02-02 13:25:00|12803.05|12803.05|12811.18|12811.18|12824.61|12824.61|12803.05|12803.05|0
1675344600000|2023-02-02 13:30:00|12817.22|12817.22|12843.05|12843.05|12843.05|12843.05|12817.22|12817.22|0
1675344900000|2023-02-02 13:35:00|12847.07|12847.07|12834.29|12834.29|12858.34|12858.34|12834.29|12834.29|0
1675345200000|2023-02-02 13:40:00|12833.48|12833.48|12850.88|12850.88|12853.49|12853.49|12831.47|12831.47|0
1675345500000|2023-02-02 13:45:00|12848.27|12848.27|12847.63|12847.63|12852.43|12852.43|12842.36|12842.36|0
1675345800000|2023-02-02 13:50:00|12845.62|12845.62|12844.91|12844.91|12852.26|12852.26|12841.59|12841.59|0
1675346100000|2023-02-02 13:55:00|12847.17|12847.17|12866.66|12866.66|12871.99|12871.99|12847.17|12847.17|0
1675346400000|2023-02-02 14:00:00|12862.63|12862.63|12874.36|12874.36|12877.98|12877.98|12862.63|12862.63|0
1675346700000|2023-02-02 14:05:00|12871.75|12871.75|12870.27|12870.27|12874.27|12874.27|12861.06|12861.06|0
1675347000000|2023-02-02 14:10:00|12868.26|12868.26|12871.87|12871.87|12872.28|12872.28|12868.26|12868.26|0
1675347300000|2023-02-02 14:15:00|12869.86|12869.86|12886.66|12886.66|12893.11|12893.11|12869.86|12869.86|0
1675347600000|2023-02-02 14:20:00|12885.41|12885.41|12887.37|12887.37|12890.09|12890.09|12881.38|12881.38|0
1675347900000|2023-02-02 14:25:00|12885.36|12885.36|12898.89|12898.89|12902.21|12902.21|12881.33|12881.33|0
1675348200000|2023-02-02 14:30:00|12896.28|12896.28|12896.2|12896.2|12903.59|12903.59|12890.59|12890.59|0
1675348500000|2023-02-02 14:35:00|12894.19|12894.19|12895.74|12895.74|12895.74|12895.74|12881.48|12881.48|0
1675348800000|2023-02-02 14:40:00|12897.63|12897.63|12901.6|12901.6|12918.64|12918.64|12897.63|12897.63|0
1675349100000|2023-02-02 14:45:00|12905.63|12905.63|12904.97|12904.97|12906.28|12906.28|12890.88|12890.88|0
1675349400000|2023-02-02 14:50:00|12906.99|12906.99|12889.42|12889.42|12919.07|12919.07|12888.59|12888.59|0
1675349700000|2023-02-02 14:55:00|12885.4|12885.4|12873.89|12873.89|12892.03|12892.03|12872.58|12872.58|0
1675350000000|2023-02-02 15:00:00|12875.19|12875.19|12867.22|12867.22|12896.01|12896.01|12867.22|12867.22|0
1675350300000|2023-02-02 15:05:00|12866.01|12866.01|12869.32|12869.32|12873.34|12873.34|12859.84|12859.84|0
1675350600000|2023-02-02 15:10:00|12867.3|12867.3|12854.11|12854.11|12867.3|12867.3|12841.43|12841.43|0
1675350900000|2023-02-02 15:15:00|12862.16|12862.16|12886.09|12886.09|12886.09|12886.09|12862.16|12862.16|0
1675351200000|2023-02-02 15:20:00|12888.1|12888.1|12901.06|12901.06|12901.97|12901.97|12886.09|12886.09|0
1675351500000|2023-02-02 15:25:00|12901.86|12901.86|12912.91|12912.91|12916.94|12916.94|12898.44|12898.44|0
1675351800000|2023-02-02 15:30:00|12914.92|12914.92|12937.67|12937.67|12941.2|12941.2|12914.92|12914.92|0
1675352100000|2023-02-02 15:35:00|12939.68|12939.68|12954.98|12954.98|12954.98|12954.98|12939.68|12939.68|0
1675352400000|2023-02-02 15:40:00|12956.99|12956.99|12957.08|12957.08|12965.04|12965.04|12953.06|12953.06|0
1675352700000|2023-02-02 15:45:00|12959.1|12959.1|12970.6|12970.6|12973.13|12973.13|12957|12957|0
1675353000000|2023-02-02 15:50:00|12967.99|12967.99|12966.35|12966.35|12969.29|12969.29|12959.23|12959.23|0
1675353300000|2023-02-02 15:55:00|12968.36|12968.36|12958.19|12958.19|12970.16|12970.16|12958.19|12958.19|0
1675353600000|2023-02-02 16:00:00|12955.93|12955.93|12960.82|12960.82|12962.78|12962.78|12952.37|12952.37|0
1675353900000|2023-02-02 16:05:00|12962.83|12962.83|12967.64|12967.64|12969.65|12969.65|12958.02|12958.02|0
1675354200000|2023-02-02 16:10:00|12965.62|12965.62|12977.39|12977.39|12977.39|12977.39|12965.62|12965.62|0
1675354500000|2023-02-02 16:15:00|12976.09|12976.09|12960.17|12960.17|12976.09|12976.09|12958.15|12958.15|0
1675354800000|2023-02-02 16:20:00|12962.18|12962.18|12975.67|12975.67|12977.22|12977.22|12962.18|12962.18|0
1675355100000|2023-02-02 16:25:00|12977.68|12977.68|12974.75|12974.75|12981.49|12981.49|12964.13|12964.13|0
1675412100000|2023-02-03 08:15:00|12888.67|12888.67|12863.15|12863.15|12892.7|12892.7|12859.12|12859.12|0
1675412400000|2023-02-03 08:20:00|12865.16|12865.16|12875.4|12875.4|12878.47|12878.47|12865.16|12865.16|0
1675412700000|2023-02-03 08:25:00|12873.92|12873.92|12867.65|12867.65|12877.42|12877.42|12867.65|12867.65|0
1675413000000|2023-02-03 08:30:00|12865.76|12865.76|12877.66|12877.66|12883.7|12883.7|12863.25|12863.25|0
1675413300000|2023-02-03 08:35:00|12877.25|12877.25|12896.46|12896.46|12897.08|12897.08|12874.54|12874.54|0
1675413600000|2023-02-03 08:40:00|12897.76|12897.76|12897.67|12897.67|12900.99|12900.99|12897.67|12897.67|0
1675413900000|2023-02-03 08:45:00|12895.06|12895.06|12902.41|12902.41|12902.41|12902.41|12888.6|12888.6|0
1675414200000|2023-02-03 08:50:00|12906.44|12906.44|12907.26|12907.26|12907.26|12907.26|12903.83|12903.83|0
1675414500000|2023-02-03 08:55:00|12905.64|12905.64|12908.96|12908.96|12910.27|12910.27|12905.64|12905.64|0
1675414800000|2023-02-03 09:00:00|12909.59|12909.59|12915.11|12915.11|12920.66|12920.66|12904.94|12904.94|0
1675415100000|2023-02-03 09:05:00|12915.6|12915.6|12905.26|12905.26|12916.59|12916.59|12905.26|12905.26|0
1675415400000|2023-02-03 09:10:00|12909.29|12909.29|12919.62|12919.62|12919.62|12919.62|12906.8|12906.8|0
1675415700000|2023-02-03 09:15:00|12918.31|12918.31|12910.37|12910.37|12918.31|12918.31|12906.45|12906.45|0
1675416000000|2023-02-03 09:20:00|12911.67|12911.67|12918.88|12918.88|12920.89|12920.89|12911.67|12911.67|0
1675416300000|2023-02-03 09:25:00|12918.47|12918.47|12914.27|12914.27|12918.47|12918.47|12912.25|12912.25|0
1675416600000|2023-02-03 09:30:00|12920.31|12920.31|12932.78|12932.78|12941.67|12941.67|12920.31|12920.31|0
1675416900000|2023-02-03 09:35:00|12934.04|12934.04|12933.67|12933.67|12934.04|12934.04|12924.12|12924.12|0
1675417200000|2023-02-03 09:40:00|12932.93|12932.93|12929.61|12929.61|12936.14|12936.14|12929.61|12929.61|0
1675417500000|2023-02-03 09:45:00|12930.23|12930.23|12929.01|12929.01|12932.25|12932.25|12929.01|12929.01|0
1675417800000|2023-02-03 09:50:00|12927.75|12927.75|12933.04|12933.04|12933.04|12933.04|12927.75|12927.75|0
1675418100000|2023-02-03 09:55:00|12931.02|12931.02|12919.28|12919.28|12932.46|12932.46|12919.28|12919.28|0
1675418400000|2023-02-03 10:00:00|12915.25|12915.25|12924.71|12924.71|12924.71|12924.71|12914|12914|0
1675418700000|2023-02-03 10:05:00|12923.46|12923.46|12921.32|12921.32|12928.66|12928.66|12921.32|12921.32|0
1675419000000|2023-02-03 10:10:00|12918.71|12918.71|12919.1|12919.1|12924.75|12924.75|12918.71|12918.71|0
1675419300000|2023-02-03 10:15:00|12923.13|12923.13|12919.81|12919.81|12923.13|12923.13|12919.1|12919.1|0
1675419600000|2023-02-03 10:20:00|12923.83|12923.83|12918.81|12918.81|12925.14|12925.14|12918.81|12918.81|0
1675419900000|2023-02-03 10:25:00|12912.77|12912.77|12912.55|12912.55|12913.58|12913.58|12912.36|12912.36|0
1675420200000|2023-02-03 10:30:00|12912.05|12912.05|12907.65|12907.65|12912.05|12912.05|12907.65|12907.65|0
1675420500000|2023-02-03 10:35:00|12907.9|12907.9|12918.53|12918.53|12918.53|12918.53|12907.9|12907.9|0
1675420800000|2023-02-03 10:40:00|12919.15|12919.15|12919.86|12919.86|12921.17|12921.17|12919.15|12919.15|0
1675421100000|2023-02-03 10:45:00|12917.85|12917.85|12903.15|12903.15|12917.85|12917.85|12897.24|12897.24|0
1675421400000|2023-02-03 10:50:00|12905.03|12905.03|12903.73|12903.73|12905.03|12905.03|12901.71|12901.71|0
1675421700000|2023-02-03 10:55:00|12905.74|12905.74|12918.73|12918.73|12918.73|12918.73|12905.74|12905.74|0
1675422000000|2023-02-03 11:00:00|12919.36|12919.36|12930.84|12930.84|12932.86|12932.86|12919.36|12919.36|0
1675422300000|2023-02-03 11:05:00|12929.54|12929.54|12934.05|12934.05|12934.05|12934.05|12927.52|12927.52|0
1675422600000|2023-02-03 11:10:00|12932.75|12932.75|12939.82|12939.82|12941.83|12941.83|12931.44|12931.44|0
1675422900000|2023-02-03 11:15:00|12939.57|12939.57|12936.57|12936.57|12947.63|12947.63|12936.57|12936.57|0
1675423200000|2023-02-03 11:20:00|12934.56|12934.56|12930.67|12930.67|12934.56|12934.56|12926.02|12926.02|0
1675423500000|2023-02-03 11:25:00|12932.69|12932.69|12929.29|12929.29|12934.7|12934.7|12928.66|12928.66|0
1675423800000|2023-02-03 11:30:00|12931.3|12931.3|12942.64|12942.64|12942.64|12942.64|12929.29|12929.29|0
1675424100000|2023-02-03 11:35:00|12940.76|12940.76|12928.16|12928.16|12940.76|12940.76|12928.16|12928.16|0
1675424400000|2023-02-03 11:40:00|12927.54|12927.54|12933.49|12933.49|12936|12936|12927.54|12927.54|0
1675424700000|2023-02-03 11:45:00|12930.88|12930.88|12927.56|12927.56|12933.6|12933.6|12927.56|12927.56|0
1675425000000|2023-02-03 11:50:00|12929.57|12929.57|12933.79|12933.79|12936.21|12936.21|12929.57|12929.57|0
1675425300000|2023-02-03 11:55:00|12931.78|12931.78|12928.8|12928.8|12933.66|12933.66|12928.8|12928.8|0
1675425600000|2023-02-03 12:00:00|12930.81|12930.81|12942.57|12942.57|12942.57|12942.57|12930.81|12930.81|0
1675425900000|2023-02-03 12:05:00|12940.55|12940.55|12943.91|12943.91|12943.91|12943.91|12940.55|12940.55|0
1675426200000|2023-02-03 12:10:00|12945.21|12945.21|12948.47|12948.47|12949.31|12949.31|12945.21|12945.21|0
1675426500000|2023-02-03 12:15:00|12946.46|12946.46|12943.24|12943.24|12946.46|12946.46|12941.23|12941.23|0
1675426800000|2023-02-03 12:20:00|12944.05|12944.05|12950.84|12950.84|12950.84|12950.84|12944.05|12944.05|0
1675427100000|2023-02-03 12:25:00|12954.86|12954.86|12964.85|12964.85|12966.86|12966.86|12954.86|12954.86|0
1675427400000|2023-02-03 12:30:00|12964.02|12964.02|12958.87|12958.87|12964.02|12964.02|12956.94|12956.94|0
1675427700000|2023-02-03 12:35:00|12956.86|12956.86|12966.33|12966.33|12966.33|12966.33|12956.86|12956.86|0
1675428000000|2023-02-03 12:40:00|12968.34|12968.34|12982.73|12982.73|12982.73|12982.73|12968.34|12968.34|0
1675428300000|2023-02-03 12:45:00|12984.75|12984.75|12988.68|12988.68|12992.68|12992.68|12984.01|12984.01|0
1675428600000|2023-02-03 12:50:00|12988.05|12988.05|12992.03|12992.03|12992.03|12992.03|12985.39|12985.39|0
1675428900000|2023-02-03 12:55:00|12993.28|12993.28|12993.59|12993.59|12994.83|12994.83|12987.84|12987.84|0
1675429200000|2023-02-03 13:00:00|12994|12994|12994.6|12994.6|12996.61|12996.61|12993.59|12993.59|0
1675429500000|2023-02-03 13:05:00|12996.61|12996.61|12991.33|12991.33|12998.62|12998.62|12991.33|12991.33|0
1675429800000|2023-02-03 13:10:00|12992.07|12992.07|13004.11|13004.11|13004.11|13004.11|12989.46|12989.46|0
1675430100000|2023-02-03 13:15:00|13005.59|13005.59|13002.13|13002.13|13009.5|13009.5|13000.26|13000.26|0
1675430400000|2023-02-03 13:20:00|12999.52|12999.52|12988.82|12988.82|12999.52|12999.52|12988.82|12988.82|0
1675430700000|2023-02-03 13:25:00|12987.57|12987.57|12983.16|12983.16|13002.15|13002.15|12979.54|12979.54|0
1675431000000|2023-02-03 13:30:00|12972.2|12972.2|12940.76|12940.76|12974.64|12974.64|12929.23|12929.23|0
1675431300000|2023-02-03 13:35:00|12943.37|12943.37|12954|12954|12958.03|12958.03|12924.01|12924.01|0
1675431600000|2023-02-03 13:40:00|12952.75|12952.75|12929.04|12929.04|12952.75|12952.75|12929.04|12929.04|0
1675431900000|2023-02-03 13:45:00|12933.06|12933.06|12867.59|12867.59|12933.06|12933.06|12867.59|12867.59|0
1675432200000|2023-02-03 13:50:00|12865.57|12865.57|12914.87|12914.87|12914.87|12914.87|12861.3|12861.3|0
1675432500000|2023-02-03 13:55:00|12916.11|12916.11|12910.41|12910.41|12916.11|12916.11|12898.46|12898.46|0
1675432800000|2023-02-03 14:00:00|12906.38|12906.38|12914.01|12914.01|12914.01|12914.01|12899|12899|0
1675433100000|2023-02-03 14:05:00|12911.99|12911.99|12901.25|12901.25|12911.99|12911.99|12899.23|12899.23|0
1675433400000|2023-02-03 14:10:00|12898.64|12898.64|12900.79|12900.79|12902.09|12902.09|12888.57|12888.57|0
1675433700000|2023-02-03 14:15:00|12902.09|12902.09|12910.8|12910.8|12912.82|12912.82|12902.09|12902.09|0
1675434000000|2023-02-03 14:20:00|12908.19|12908.19|12886.46|12886.46|12908.19|12908.19|12884.45|12884.45|0
1675434300000|2023-02-03 14:25:00|12887.29|12887.29|12894.28|12894.28|12894.28|12894.28|12882.59|12882.59|0
1675434600000|2023-02-03 14:30:00|12892.27|12892.27|12920.17|12920.17|12925.79|12925.79|12887.65|12887.65|0
1675434900000|2023-02-03 14:35:00|12918.15|12918.15|12940.71|12940.71|12940.71|12940.71|12915.49|12915.49|0
1675435200000|2023-02-03 14:40:00|12942.6|12942.6|12952.14|12952.14|12954.78|12954.78|12942.6|12942.6|0
1675435500000|2023-02-03 14:45:00|12953.44|12953.44|12967.93|12967.93|12976.23|12976.23|12944.98|12944.98|0
1675435800000|2023-02-03 14:50:00|12967.53|12967.53|12978.72|12978.72|12984.76|12984.76|12961.74|12961.74|0
1675436100000|2023-02-03 14:55:00|12974.81|12974.81|12949.69|12949.69|12980.33|12980.33|12949.69|12949.69|0
1675436400000|2023-02-03 15:00:00|12948.44|12948.44|12949|12949|12953.03|12953.03|12927.73|12927.73|0
1675436700000|2023-02-03 15:05:00|12944.98|12944.98|12937.71|12937.71|12944.98|12944.98|12925.83|12925.83|0
1675437000000|2023-02-03 15:10:00|12933.79|12933.79|12949.95|12949.95|12949.95|12949.95|12928.48|12928.48|0
1675437300000|2023-02-03 15:15:00|12947.94|12947.94|12940.89|12940.89|12950.24|12950.24|12939.29|12939.29|0
1675437600000|2023-02-03 15:20:00|12944.91|12944.91|12960.15|12960.15|12962.16|12962.16|12940.89|12940.89|0
1675437900000|2023-02-03 15:25:00|12960.64|12960.64|12953.38|12953.38|12962.9|12962.9|12953.38|12953.38|0
1675438200000|2023-02-03 15:30:00|12957.4|12957.4|12972.53|12972.53|12981.97|12981.97|12957.4|12957.4|0
1675438500000|2023-02-03 15:35:00|12974.54|12974.54|12981.39|12981.39|12988.73|12988.73|12973.24|12973.24|0
1675438800000|2023-02-03 15:40:00|12982.13|12982.13|12988.85|12988.85|12988.85|12988.85|12970.79|12970.79|0
1675439100000|2023-02-03 15:45:00|12990.86|12990.86|12985.48|12985.48|12993.42|12993.42|12985.48|12985.48|0
1675439400000|2023-02-03 15:50:00|12984.85|12984.85|12980.77|12980.77|12985.48|12985.48|12979.47|12979.47|0
1675439700000|2023-02-03 15:55:00|12976.75|12976.75|12972.67|12972.67|12976.75|12976.75|12961.89|12961.89|0
1675440000000|2023-02-03 16:00:00|12972.25|12972.25|12980.63|12980.63|12980.63|12980.63|12969.64|12969.64|0
1675440300000|2023-02-03 16:05:00|12979.89|12979.89|12981.05|12981.05|12981.05|12981.05|12972.81|12972.81|0
1675440600000|2023-02-03 16:10:00|12983.06|12983.06|12989.62|12989.62|12995.27|12995.27|12983.06|12983.06|0
1675440900000|2023-02-03 16:15:00|12989.21|12989.21|13005.57|13005.57|13006.25|13006.25|12989.21|12989.21|0
1675441200000|2023-02-03 16:20:00|13003.56|13003.56|13012.8|13012.8|13017.33|13017.33|13003.25|13003.25|0
1675441500000|2023-02-03 16:25:00|13011.55|13011.55|13016.9|13016.9|13018.78|13018.78|13007.56|13007.56|0
1675671300000|2023-02-06 08:15:00|13037.43|13037.43|13049.44|13049.44|13071.76|13071.76|13026.17|13026.17|0
1675671600000|2023-02-06 08:20:00|13050.42|13050.42|13032|13032|13062.27|13062.27|13032|13032|0
1675671900000|2023-02-06 08:25:00|13033.66|13033.66|13020.1|13020.1|13034.81|13034.81|13020.1|13020.1|0
1675672200000|2023-02-06 08:30:00|13016.08|13016.08|13077.67|13077.67|13078.98|13078.98|13015.45|13015.45|0
1675672500000|2023-02-06 08:35:00|13075.66|13075.66|13070.95|13070.95|13081.57|13081.57|13064.91|13064.91|0
1675672800000|2023-02-06 08:40:00|13068.94|13068.94|13060.63|13060.63|13069.7|13069.7|13060.63|13060.63|0
1675673100000|2023-02-06 08:45:00|13058.74|13058.74|13066.91|13066.91|13066.91|13066.91|13052.94|13052.94|0
1675673400000|2023-02-06 08:50:00|13069.52|13069.52|13065.6|13065.6|13069.52|13069.52|13061.46|13061.46|0
1675673700000|2023-02-06 08:55:00|13066.01|13066.01|13066.63|13066.63|13074.66|13074.66|13066.01|13066.01|0
1675674000000|2023-02-06 09:00:00|13062.6|13062.6|13031.91|13031.91|13062.6|13062.6|13031.91|13031.91|0
1675674300000|2023-02-06 09:05:00|13033.16|13033.16|13020.15|13020.15|13033.16|13033.16|13014.36|13014.36|0
1675674600000|2023-02-06 09:10:00|13022.77|13022.77|12996.54|12996.54|13025.38|13025.38|12996.54|12996.54|0
1675674900000|2023-02-06 09:15:00|12997.35|12997.35|12998.64|12998.64|13001.38|13001.38|12994.15|12994.15|0
1675675200000|2023-02-06 09:20:00|13002.67|13002.67|13023.97|13023.97|13025.99|13025.99|13002.67|13002.67|0
1675675500000|2023-02-06 09:25:00|13025.99|13025.99|13028.55|13028.55|13035.34|13035.34|13021.96|13021.96|0
1675675800000|2023-02-06 09:30:00|13027.24|13027.24|13043.53|13043.53|13044.84|13044.84|13025.23|13025.23|0
1675676100000|2023-02-06 09:35:00|13040.92|13040.92|13025.36|13025.36|13040.92|13040.92|13025.36|13025.36|0
1675676400000|2023-02-06 09:40:00|13027.37|13027.37|13000.09|13000.09|13027.97|13027.97|13000.09|13000.09|0
1675676700000|2023-02-06 09:45:00|13002.52|13002.52|12989.69|12989.69|13004.54|13004.54|12985.67|12985.67|0
1675677000000|2023-02-06 09:50:00|12989.07|12989.07|12969.47|12969.47|12989.07|12989.07|12967.04|12967.04|0
1675677300000|2023-02-06 09:55:00|12963.43|12963.43|12970.61|12970.61|12978.73|12978.73|12963.43|12963.43|0
1675677600000|2023-02-06 10:00:00|12972.62|12972.62|12924.43|12924.43|12973.25|12973.25|12914.37|12914.37|0
1675677900000|2023-02-06 10:05:00|12926.45|12926.45|12942.84|12942.84|12942.84|12942.84|12921.4|12921.4|0
1675678200000|2023-02-06 10:10:00|12944.85|12944.85|12932.26|12932.26|12944.85|12944.85|12925.61|12925.61|0
1675678500000|2023-02-06 10:15:00|12933.56|12933.56|12926.78|12926.78|12937.59|12937.59|12923.5|12923.5|0
1675678800000|2023-02-06 10:20:00|12925.48|12925.48|12920.08|12920.08|12926.57|12926.57|12920.08|12920.08|0
1675679100000|2023-02-06 10:25:00|12922.1|12922.1|12924.11|12924.11|12926.12|12926.12|12922.1|12922.1|0
1675679400000|2023-02-06 10:30:00|12922.8|12922.8|12923.19|12923.19|12924.62|12924.62|12919.48|12919.48|0
1675679700000|2023-02-06 10:35:00|12922.94|12922.94|12916.8|12916.8|12922.94|12922.94|12915.55|12915.55|0
1675680000000|2023-02-06 10:40:00|12917.79|12917.79|12916.98|12916.98|12920.23|12920.23|12907.72|12907.72|0
1675680300000|2023-02-06 10:45:00|12915.73|12915.73|12914.48|12914.48|12924.41|12924.41|12914.48|12914.48|0
1675680600000|2023-02-06 10:50:00|12913.23|12913.23|12930.61|12930.61|12931.91|12931.91|12913.23|12913.23|0
1675680900000|2023-02-06 10:55:00|12929.3|12929.3|12927.27|12927.27|12931.86|12931.86|12922.51|12922.51|0
1675681200000|2023-02-06 11:00:00|12921.23|12921.23|12912.61|12912.61|12921.23|12921.23|12912.61|12912.61|0
1675681500000|2023-02-06 11:05:00|12911.3|12911.3|12899.24|12899.24|12911.3|12911.3|12891.18|12891.18|0
1675681800000|2023-02-06 11:10:00|12893.2|12893.2|12903.47|12903.47|12903.47|12903.47|12893.2|12893.2|0
1675682100000|2023-02-06 11:15:00|12905.48|12905.48|12895.71|12895.71|12905.48|12905.48|12893.69|12893.69|0
1675682400000|2023-02-06 11:20:00|12897.72|12897.72|12893.65|12893.65|12899.79|12899.79|12893.65|12893.65|0
1675682700000|2023-02-06 11:25:00|12894.39|12894.39|12891.19|12891.19|12897.25|12897.25|12888.65|12888.65|0
1675683000000|2023-02-06 11:30:00|12889.17|12889.17|12895.72|12895.72|12895.72|12895.72|12889.17|12889.17|0
1675683300000|2023-02-06 11:35:00|12896.46|12896.46|12898|12898|12902.03|12902.03|12896.46|12896.46|0
1675683600000|2023-02-06 11:40:00|12895.99|12895.99|12901.32|12901.32|12902.62|12902.62|12895.99|12895.99|0
1675683900000|2023-02-06 11:45:00|12901.81|12901.81|12909.43|12909.43|12918.22|12918.22|12901.81|12901.81|0
1675684200000|2023-02-06 11:50:00|12909.18|12909.18|12915.22|12915.22|12915.22|12915.22|12909.18|12909.18|0
1675684500000|2023-02-06 11:55:00|12916.52|12916.52|12930.03|12930.03|12930.03|12930.03|12916.52|12916.52|0
1675684800000|2023-02-06 12:00:00|12932.06|12932.06|12930.28|12930.28|12937.3|12937.3|12927.71|12927.71|0
1675685100000|2023-02-06 12:05:00|12930.9|12930.9|12936.03|12936.03|12936.03|12936.03|12930.16|12930.16|0
1675685400000|2023-02-06 12:10:00|12936.84|12936.84|12940.99|12940.99|12941.82|12941.82|12935.63|12935.63|0
1675685700000|2023-02-06 12:15:00|12943|12943|12945.74|12945.74|12951.28|12951.28|12942.42|12942.42|0
1675686000000|2023-02-06 12:20:00|12949.77|12949.77|12949.52|12949.52|12951.53|12951.53|12947.51|12947.51|0
1675686300000|2023-02-06 12:25:00|12951.53|12951.53|12950.23|12950.23|12951.53|12951.53|12946.2|12946.2|0
1675686600000|2023-02-06 12:30:00|12949.98|12949.98|12948.05|12948.05|12949.98|12949.98|12948.05|12948.05|0
1675686900000|2023-02-06 12:35:00|12950.66|12950.66|12952.08|12952.08|12952.08|12952.08|12944.37|12944.37|0
1675687200000|2023-02-06 12:40:00|12952.33|12952.33|12959.42|12959.42|12964.25|12964.25|12952.33|12952.33|0
1675687500000|2023-02-06 12:45:00|12961.44|12961.44|12969.6|12969.6|12970.8|12970.8|12961.44|12961.44|0
1675687800000|2023-02-06 12:50:00|12967.59|12967.59|12973.96|12973.96|12982.02|12982.02|12967.59|12967.59|0
1675688100000|2023-02-06 12:55:00|12972.66|12972.66|12971.35|12971.35|12972.66|12972.66|12971.35|12971.35|0
1675688400000|2023-02-06 13:00:00|12974.67|12974.67|12962.06|12962.06|12974.67|12974.67|12962.06|12962.06|0
1675688700000|2023-02-06 13:05:00|12964.07|12964.07|12960.19|12960.19|12964.07|12964.07|12955.01|12955.01|0
1675689000000|2023-02-06 13:10:00|12961.02|12961.02|12961.02|12961.02|12968.37|12968.37|12957|12957|0
1675689300000|2023-02-06 13:15:00|12961.65|12961.65|12967|12967|12967|12967|12956.32|12956.32|0
1675689600000|2023-02-06 13:20:00|12967.5|12967.5|12958.5|12958.5|12967.74|12967.74|12958.5|12958.5|0
1675689900000|2023-02-06 13:25:00|12956.48|12956.48|12954.47|12954.47|12958.5|12958.5|12952.46|12952.46|0
1675690200000|2023-02-06 13:30:00|12952.85|12952.85|12932.02|12932.02|12953.59|12953.59|12925.98|12925.98|0
1675690500000|2023-02-06 13:35:00|12938.06|12938.06|12946.04|12946.04|12946.04|12946.04|12934.59|12934.59|0
1675690800000|2023-02-06 13:40:00|12948.65|12948.65|12947.8|12947.8|12951.26|12951.26|12939.75|12939.75|0
1675691100000|2023-02-06 13:45:00|12945.79|12945.79|12941.03|12941.03|12948.4|12948.4|12941.03|12941.03|0
1675691400000|2023-02-06 13:50:00|12939.72|12939.72|12935.23|12935.23|12941.76|12941.76|12935.17|12935.17|0
1675691700000|2023-02-06 13:55:00|12935.48|12935.48|12944.26|12944.26|12945.57|12945.57|12935.48|12935.48|0
1675692000000|2023-02-06 14:00:00|12944.76|12944.76|12946.31|12946.31|12950.09|12950.09|12944.76|12944.76|0
1675692300000|2023-02-06 14:05:00|12944.29|12944.29|12943.67|12943.67|12949.63|12949.63|12943.59|12943.59|0
1675692600000|2023-02-06 14:10:00|12943.04|12943.04|12941.16|12941.16|12944.42|12944.42|12941.16|12941.16|0
1675692900000|2023-02-06 14:15:00|12942.46|12942.46|12947.26|12947.26|12949.98|12949.98|12939.85|12939.85|0
1675693200000|2023-02-06 14:20:00|12947.5|12947.5|12953.51|12953.51|12953.51|12953.51|12947.5|12947.5|0
1675693500000|2023-02-06 14:25:00|12954.81|12954.81|12948.87|12948.87|12956.12|12956.12|12948.87|12948.87|0
1675693800000|2023-02-06 14:30:00|12951.48|12951.48|12959.22|12959.22|12965.18|12965.18|12939.15|12939.15|0
1675694100000|2023-02-06 14:35:00|12963.25|12963.25|12967.32|12967.32|12971.34|12971.34|12959.53|12959.53|0
1675694400000|2023-02-06 14:40:00|12966.91|12966.91|12953.71|12953.71|12972.1|12972.1|12953.71|12953.71|0
1675694700000|2023-02-06 14:45:00|12951.7|12951.7|12948.53|12948.53|12956.59|12956.59|12948.53|12948.53|0
1675695000000|2023-02-06 14:50:00|12950.55|12950.55|12949.84|12949.84|12962.76|12962.76|12948.29|12948.29|0
1675695300000|2023-02-06 14:55:00|12951.85|12951.85|12971.09|12971.09|12972.37|12972.37|12951.85|12951.85|0
1675695600000|2023-02-06 15:00:00|12973.11|12973.11|12964.3|12964.3|12977.13|12977.13|12958.59|12958.59|0
1675695900000|2023-02-06 15:05:00|12960.27|12960.27|12947.49|12947.49|12960.27|12960.27|12942.16|12942.16|0
1675696200000|2023-02-06 15:10:00|12945.48|12945.48|12934.82|12934.82|12945.48|12945.48|12925.54|12925.54|0
1675696500000|2023-02-06 15:15:00|12934.01|12934.01|12911.43|12911.43|12934.01|12934.01|12903.68|12903.68|0
1675696800000|2023-02-06 15:20:00|12910.13|12910.13|12904.41|12904.41|12914.04|12914.04|12902.97|12902.97|0
1675697100000|2023-02-06 15:25:00|12903.67|12903.67|12894.52|12894.52|12903.67|12903.67|12893.6|12893.6|0
1675697400000|2023-02-06 15:30:00|12890.5|12890.5|12886.44|12886.44|12892.07|12892.07|12875.07|12875.07|0
1675697700000|2023-02-06 15:35:00|12888.46|12888.46|12892.4|12892.4|12893.71|12893.71|12888.46|12888.46|0
1675698000000|2023-02-06 15:40:00|12890.39|12890.39|12898.51|12898.51|12898.51|12898.51|12882.09|12882.09|0
1675698300000|2023-02-06 15:45:00|12899.82|12899.82|12903.9|12903.9|12909.77|12909.77|12899.82|12899.82|0
1675698600000|2023-02-06 15:50:00|12906.51|12906.51|12914.37|12914.37|12914.37|12914.37|12904.46|12904.46|0
1675698900000|2023-02-06 15:55:00|12912.35|12912.35|12919.08|12919.08|12919.98|12919.98|12912.35|12912.35|0
1675699200000|2023-02-06 16:00:00|12921.69|12921.69|12914.86|12914.86|12921.69|12921.69|12907.92|12907.92|0
1675699500000|2023-02-06 16:05:00|12916.16|12916.16|12915.29|12915.29|12925.06|12925.06|12912.84|12912.84|0
1675699800000|2023-02-06 16:10:00|12914.87|12914.87|12914.56|12914.56|12914.87|12914.87|12906.64|12906.64|0
1675700100000|2023-02-06 16:15:00|12915.18|12915.18|12927.58|12927.58|12931.56|12931.56|12915.18|12915.18|0
1675700400000|2023-02-06 16:20:00|12928.42|12928.42|12930.22|12930.22|12934.98|12934.98|12924.92|12924.92|0
1675700700000|2023-02-06 16:25:00|12928.2|12928.2|12920.95|12920.95|12933.21|12933.21|12920.95|12920.95|0
1675757700000|2023-02-07 08:15:00|12879.28|12879.28|12915.89|12915.89|12919.91|12919.91|12879.28|12879.28|0
1675758000000|2023-02-07 08:20:00|12915.06|12915.06|12924.03|12924.03|12933.17|12933.17|12915.06|12915.06|0
1675758300000|2023-02-07 08:25:00|12936.11|12936.11|12938.01|12938.01|12946.06|12946.06|12928.05|12928.05|0
1675758600000|2023-02-07 08:30:00|12939.32|12939.32|12940.49|12940.49|12940.49|12940.49|12916.93|12916.93|0
1675758900000|2023-02-07 08:35:00|12938.61|12938.61|12919.46|12919.46|12938.61|12938.61|12915.59|12915.59|0
1675759200000|2023-02-07 08:40:00|12920.72|12920.72|12927.16|12927.16|12930.67|12930.67|12919.41|12919.41|0
1675759500000|2023-02-07 08:45:00|12929.17|12929.17|12942.81|12942.81|12946.71|12946.71|12929.17|12929.17|0
1675759800000|2023-02-07 08:50:00|12945.28|12945.28|12938.39|12938.39|12949.71|12949.71|12938.39|12938.39|0
1675760100000|2023-02-07 08:55:00|12942.41|12942.41|12947.91|12947.91|12948.65|12948.65|12942.41|12942.41|0
1675760400000|2023-02-07 09:00:00|12943.89|12943.89|12937.71|12937.71|12949.47|12949.47|12937.71|12937.71|0
1675760700000|2023-02-07 09:05:00|12935.82|12935.82|12924.38|12924.38|12935.82|12935.82|12922.59|12922.59|0
1675761000000|2023-02-07 09:10:00|12928.41|12928.41|12920.44|12920.44|12932.93|12932.93|12920.44|12920.44|0
1675761300000|2023-02-07 09:15:00|12919.81|12919.81|12924.87|12924.87|12927.48|12927.48|12916.57|12916.57|0
1675761600000|2023-02-07 09:20:00|12928.78|12928.78|12922.28|12922.28|12930.09|12930.09|12918.93|12918.93|0
1675761900000|2023-02-07 09:25:00|12924.89|12924.89|12920.49|12920.49|12924.89|12924.89|12912.81|12912.81|0
1675762200000|2023-02-07 09:30:00|12922.51|12922.51|12909.98|12909.98|12926.42|12926.42|12909.98|12909.98|0
1675762500000|2023-02-07 09:35:00|12916.02|12916.02|12914.79|12914.79|12917.43|12917.43|12913.41|12913.41|0
1675762800000|2023-02-07 09:40:00|12917.4|12917.4|12919.7|12919.7|12919.7|12919.7|12916.42|12916.42|0
1675763100000|2023-02-07 09:45:00|12919.94|12919.94|12916.01|12916.01|12931.21|12931.21|12916.01|12916.01|0
1675763400000|2023-02-07 09:50:00|12916.42|12916.42|12923.1|12923.1|12927.73|12927.73|12913.2|12913.2|0
1675763700000|2023-02-07 09:55:00|12920.49|12920.49|12919.79|12919.79|12920.49|12920.49|12916.47|12916.47|0
1675764000000|2023-02-07 10:00:00|12917.77|12917.77|12915.89|12915.89|12917.77|12917.77|12915.89|12915.89|0
1675764300000|2023-02-07 10:05:00|12907.84|12907.84|12903.83|12903.83|12907.84|12907.84|12902.62|12902.62|0
1675764600000|2023-02-07 10:10:00|12905.84|12905.84|12901.5|12901.5|12907.15|12907.15|12901.5|12901.5|0
1675764900000|2023-02-07 10:15:00|12900.87|12900.87|12882.03|12882.03|12900.87|12900.87|12882.03|12882.03|0
1675765200000|2023-02-07 10:20:00|12884.04|12884.04|12886.89|12886.89|12886.89|12886.89|12884.04|12884.04|0
1675765500000|2023-02-07 10:25:00|12888.2|12888.2|12896.79|12896.79|12896.79|12896.79|12886.89|12886.89|0
1675765800000|2023-02-07 10:30:00|12902.83|12902.83|12900.93|12900.93|12908.16|12908.16|12900.82|12900.82|0
1675766100000|2023-02-07 10:35:00|12898.92|12898.92|12889.67|12889.67|12898.92|12898.92|12889.67|12889.67|0
1675766400000|2023-02-07 10:40:00|12887.06|12887.06|12884.81|12884.81|12887.06|12887.06|12882.33|12882.33|0
1675766700000|2023-02-07 10:45:00|12882.8|12882.8|12881.26|12881.26|12883.42|12883.42|12879.25|12879.25|0
1675767000000|2023-02-07 10:50:00|12879.25|12879.25|12878.54|12878.54|12883.87|12883.87|12878.54|12878.54|0
1675767300000|2023-02-07 10:55:00|12877.91|12877.91|12867.7|12867.7|12879.02|12879.02|12867.7|12867.7|0
1675767600000|2023-02-07 11:00:00|12868.91|12868.91|12884.6|12884.6|12884.6|12884.6|12866.39|12866.39|0
1675767900000|2023-02-07 11:05:00|12887.21|12887.21|12891.48|12891.48|12891.48|12891.48|12887.21|12887.21|0
1675768200000|2023-02-07 11:10:00|12895.4|12895.4|12877.09|12877.09|12896.7|12896.7|12877.09|12877.09|0
1675768500000|2023-02-07 11:15:00|12871.05|12871.05|12868.85|12868.85|12871.96|12871.96|12864.83|12864.83|0
1675768800000|2023-02-07 11:20:00|12867.55|12867.55|12862.42|12862.42|12867.55|12867.55|12862.42|12862.42|0
1675769100000|2023-02-07 11:25:00|12863.68|12863.68|12868.02|12868.02|12868.02|12868.02|12860.72|12860.72|0
1675769400000|2023-02-07 11:30:00|12869.32|12869.32|12857.23|12857.23|12869.32|12869.32|12857.23|12857.23|0
1675769700000|2023-02-07 11:35:00|12855.93|12855.93|12856.67|12856.67|12856.67|12856.67|12855.68|12855.68|0
1675770000000|2023-02-07 11:40:00|12857.97|12857.97|12864.79|12864.79|12864.79|12864.79|12854.66|12854.66|0
1675770300000|2023-02-07 11:45:00|12862.77|12862.77|12862.26|12862.26|12863.64|12863.64|12858.25|12858.25|0
1675770600000|2023-02-07 11:50:00|12858.34|12858.34|12834.41|12834.41|12858.34|12858.34|12834.41|12834.41|0
1675770900000|2023-02-07 11:55:00|12833.1|12833.1|12831.27|12831.27|12833.1|12833.1|12822.65|12822.65|0
1675771200000|2023-02-07 12:00:00|12837.31|12837.31|12834.52|12834.52|12837.31|12837.31|12833.28|12833.28|0
1675771500000|2023-02-07 12:05:00|12836.53|12836.53|12838.54|12838.54|12840.56|12840.56|12836.53|12836.53|0
1675771800000|2023-02-07 12:10:00|12839.17|12839.17|12852.04|12852.04|12852.04|12852.04|12839.17|12839.17|0
1675772100000|2023-02-07 12:15:00|12852.53|12852.53|12857.04|12857.04|12858.75|12858.75|12852.53|12852.53|0
1675772400000|2023-02-07 12:20:00|12861.07|12861.07|12851|12851|12861.07|12861.07|12846.98|12846.98|0
1675772700000|2023-02-07 12:25:00|12850.51|12850.51|12844.24|12844.24|12850.83|12850.83|12843.48|12843.48|0
1675773000000|2023-02-07 12:30:00|12843.75|12843.75|12836.37|12836.37|12843.75|12843.75|12836.16|12836.16|0
1675773300000|2023-02-07 12:35:00|12833.76|12833.76|12836.83|12836.83|12836.83|12836.83|12829.49|12829.49|0
1675773600000|2023-02-07 12:40:00|12834.82|12834.82|12830.92|12830.92|12834.82|12834.82|12830.92|12830.92|0
1675773900000|2023-02-07 12:45:00|12829.66|12829.66|12822.32|12822.32|12829.66|12829.66|12822.32|12822.32|0
1675774200000|2023-02-07 12:50:00|12823.53|12823.53|12817.22|12817.22|12824.84|12824.84|12817.22|12817.22|0
1675774500000|2023-02-07 12:55:00|12819.24|12819.24|12825.6|12825.6|12827.81|12827.81|12819.24|12819.24|0
1675774800000|2023-02-07 13:00:00|12823.58|12823.58|12823.44|12823.44|12824|12824|12821.98|12821.98|0
1675775100000|2023-02-07 13:05:00|12824.07|12824.07|12826.22|12826.22|12834.69|12834.69|12824.07|12824.07|0
1675775400000|2023-02-07 13:10:00|12820.18|12820.18|12805.22|12805.22|12820.18|12820.18|12805.22|12805.22|0
1675775700000|2023-02-07 13:15:00|12807.23|12807.23|12810.17|12810.17|12810.58|12810.58|12805.92|12805.92|0
1675776000000|2023-02-07 13:20:00|12806.15|12806.15|12797.32|12797.32|12806.15|12806.15|12797.32|12797.32|0
1675776300000|2023-02-07 13:25:00|12799.34|12799.34|12795|12795|12799.77|12799.77|12794.58|12794.58|0
1675776600000|2023-02-07 13:30:00|12792.98|12792.98|12789.77|12789.77|12792.98|12792.98|12787.75|12787.75|0
1675776900000|2023-02-07 13:35:00|12790.17|12790.17|12748.83|12748.83|12790.17|12790.17|12748.83|12748.83|0
1675777200000|2023-02-07 13:40:00|12748.2|12748.2|12760.96|12760.96|12760.96|12760.96|12748.2|12748.2|0
1675777500000|2023-02-07 13:45:00|12758.95|12758.95|12741.92|12741.92|12758.95|12758.95|12739.91|12739.91|0
1675777800000|2023-02-07 13:50:00|12742.34|12742.34|12734.47|12734.47|12742.75|12742.75|12734.47|12734.47|0
1675778100000|2023-02-07 13:55:00|12734.06|12734.06|12740.73|12740.73|12740.73|12740.73|12730.03|12730.03|0
1675778400000|2023-02-07 14:00:00|12744.64|12744.64|12741.64|12741.64|12748.23|12748.23|12739.63|12739.63|0
1675778700000|2023-02-07 14:05:00|12740.34|12740.34|12735.62|12735.62|12741.55|12741.55|12735.62|12735.62|0
1675779000000|2023-02-07 14:10:00|12731.6|12731.6|12736.18|12736.18|12736.18|12736.18|12727.45|12727.45|0
1675779300000|2023-02-07 14:15:00|12734.16|12734.16|12735.78|12735.78|12739.23|12739.23|12733.36|12733.36|0
1675779600000|2023-02-07 14:20:00|12733.77|12733.77|12729.64|12729.64|12733.77|12733.77|12723.11|12723.11|0
1675779900000|2023-02-07 14:25:00|12725.61|12725.61|12714.67|12714.67|12725.61|12725.61|12714.04|12714.04|0
1675780200000|2023-02-07 14:30:00|12716.68|12716.68|12710.08|12710.08|12720.79|12720.79|12706.12|12706.12|0
1675780500000|2023-02-07 14:35:00|12714.1|12714.1|12725.72|12725.72|12725.72|12725.72|12707.9|12707.9|0
1675780800000|2023-02-07 14:40:00|12724.41|12724.41|12725.13|12725.13|12739.23|12739.23|12721.8|12721.8|0
1675781100000|2023-02-07 14:45:00|12724.32|12724.32|12746.02|12746.02|12746.73|12746.73|12722.19|12722.19|0
1675781400000|2023-02-07 14:50:00|12746.65|12746.65|12731.06|12731.06|12752.31|12752.31|12729.04|12729.04|0
1675781700000|2023-02-07 14:55:00|12733.07|12733.07|12743.99|12743.99|12748.7|12748.7|12733.07|12733.07|0
1675782000000|2023-02-07 15:00:00|12741.98|12741.98|12746.5|12746.5|12752.54|12752.54|12731.66|12731.66|0
1675782300000|2023-02-07 15:05:00|12745.19|12745.19|12731.25|12731.25|12746.91|12746.91|12730.55|12730.55|0
1675782600000|2023-02-07 15:10:00|12735.28|12735.28|12752.39|12752.39|12752.39|12752.39|12735.28|12735.28|0
1675782900000|2023-02-07 15:15:00|12748.36|12748.36|12749.03|12749.03|12752.88|12752.88|12746.35|12746.35|0
1675783200000|2023-02-07 15:20:00|12747.01|12747.01|12744.68|12744.68|12749.03|12749.03|12743.79|12743.79|0
1675783500000|2023-02-07 15:25:00|12743.37|12743.37|12726.1|12726.1|12745.38|12745.38|12726.1|12726.1|0
1675783800000|2023-02-07 15:30:00|12728.12|12728.12|12733.16|12733.16|12735.55|12735.55|12728.12|12728.12|0
1675784100000|2023-02-07 15:35:00|12731.14|12731.14|12745.12|12745.12|12745.12|12745.12|12730.33|12730.33|0
1675784400000|2023-02-07 15:40:00|12739.09|12739.09|12754.87|12754.87|12754.87|12754.87|12739.09|12739.09|0
1675784700000|2023-02-07 15:45:00|12756.88|12756.88|12759.61|12759.61|12764.94|12764.94|12755.78|12755.78|0
1675785000000|2023-02-07 15:50:00|12756.99|12756.99|12748.74|12748.74|12760.1|12760.1|12748.74|12748.74|0
1675785300000|2023-02-07 15:55:00|12750.04|12750.04|12740.97|12740.97|12750.04|12750.04|12740.33|12740.33|0
1675785600000|2023-02-07 16:00:00|12740.23|12740.23|12748.62|12748.62|12750.63|12750.63|12740.23|12740.23|0
1675785900000|2023-02-07 16:05:00|12749.88|12749.88|12763.91|12763.91|12764.51|12764.51|12749.25|12749.25|0
1675786200000|2023-02-07 16:10:00|12761.9|12761.9|12765.84|12765.84|12767.64|12767.64|12761.9|12761.9|0
1675786500000|2023-02-07 16:15:00|12767.14|12767.14|12769.17|12769.17|12774.68|12774.68|12765.84|12765.84|0
1675786800000|2023-02-07 16:20:00|12770.39|12770.39|12778.94|12778.94|12781.13|12781.13|12770.39|12770.39|0
1675787100000|2023-02-07 16:25:00|12776.92|12776.92|12774.97|12774.97|12779|12779|12774.48|12774.48|0
1675844100000|2023-02-08 08:15:00|12872.55|12872.55|12860.47|12860.47|12872.55|12872.55|12860.47|12860.47|0
1675844400000|2023-02-08 08:20:00|12854.55|12854.55|12856.82|12856.82|12858.83|12858.83|12850.52|12850.52|0
1675844700000|2023-02-08 08:25:00|12858.83|12858.83|12844.82|12844.82|12858.83|12858.83|12844.82|12844.82|0
1675845000000|2023-02-08 08:30:00|12848.74|12848.74|12840.01|12840.01|12856.68|12856.68|12835.98|12835.98|0
1675845300000|2023-02-08 08:35:00|12838.75|12838.75|12828.5|12828.5|12838.75|12838.75|12822.05|12822.05|0
1675845600000|2023-02-08 08:40:00|12833.73|12833.73|12839.06|12839.06|12839.06|12839.06|12831|12831|0
1675845900000|2023-02-08 08:45:00|12843.08|12843.08|12828.21|12828.21|12843.08|12843.08|12826.2|12826.2|0
1675846200000|2023-02-08 08:50:00|12829.02|12829.02|12848.23|12848.23|12848.23|12848.23|12823.69|12823.69|0
1675846500000|2023-02-08 08:55:00|12850.12|12850.12|12865.98|12865.98|12865.98|12865.98|12850.12|12850.12|0
1675846800000|2023-02-08 09:00:00|12866.6|12866.6|12873.59|12873.59|12875.96|12875.96|12866.6|12866.6|0
1675847100000|2023-02-08 09:05:00|12875.61|12875.61|12880.09|12880.09|12884.11|12884.11|12872.41|12872.41|0
1675847400000|2023-02-08 09:10:00|12884.11|12884.11|12880.7|12880.7|12886.74|12886.74|12872.87|12872.87|0
1675847700000|2023-02-08 09:15:00|12882.71|12882.71|12883.9|12883.9|12884.49|12884.49|12875.84|12875.84|0
1675848000000|2023-02-08 09:20:00|12884.52|12884.52|12882.88|12882.88|12886.9|12886.9|12875.84|12875.84|0
1675848300000|2023-02-08 09:25:00|12880.99|12880.99|12872.59|12872.59|12880.99|12880.99|12858.51|12858.51|0
1675848600000|2023-02-08 09:30:00|12874.25|12874.25|12866.58|12866.58|12879.24|12879.24|12866.58|12866.58|0
1675848900000|2023-02-08 09:35:00|12872.62|12872.62|12880.18|12880.18|12882.19|12882.19|12872.13|12872.13|0
1675849200000|2023-02-08 09:40:00|12878.17|12878.17|12864.22|12864.22|12878.17|12878.17|12862.21|12862.21|0
1675849500000|2023-02-08 09:45:00|12862.96|12862.96|12860.55|12860.55|12862.96|12862.96|12860.55|12860.55|0
1675849800000|2023-02-08 09:50:00|12861.85|12861.85|12870.25|12870.25|12870.25|12870.25|12861.85|12861.85|0
1675850100000|2023-02-08 09:55:00|12869|12869|12873.84|12873.84|12873.84|12873.84|12864.98|12864.98|0
1675850400000|2023-02-08 10:00:00|12877.86|12877.86|12887.89|12887.89|12887.89|12887.89|12877.86|12877.86|0
1675850700000|2023-02-08 10:05:00|12890.5|12890.5|12899.78|12899.78|12899.78|12899.78|12890.5|12890.5|0
1675851000000|2023-02-08 10:10:00|12897.17|12897.17|12898.94|12898.94|12900.95|12900.95|12895.62|12895.62|0
1675851300000|2023-02-08 10:15:00|12900.95|12900.95|12896.92|12896.92|12900.95|12900.95|12896.92|12896.92|0
1675851600000|2023-02-08 10:20:00|12894.91|12894.91|12894.91|12894.91|12894.91|12894.91|12894.91|12894.91|0
1675851900000|2023-02-08 10:25:00|12896.92|12896.92|12876.62|12876.62|12896.92|12896.92|12876.62|12876.62|0
1675852200000|2023-02-08 10:30:00|12877.93|12877.93|12876.62|12876.62|12877.93|12877.93|12876.62|12876.62|0
1675852500000|2023-02-08 10:35:00|12875.39|12875.39|12887.18|12887.18|12889.19|12889.19|12875.1|12875.1|0
1675852800000|2023-02-08 10:40:00|12891.21|12891.21|12893.82|12893.82|12895.12|12895.12|12889.9|12889.9|0
1675853100000|2023-02-08 10:45:00|12896.43|12896.43|12896.01|12896.01|12896.43|12896.43|12896.01|12896.01|0
1675853400000|2023-02-08 10:50:00|12898.03|12898.03|12893.88|12893.88|12899.26|12899.26|12893.88|12893.88|0
1675853700000|2023-02-08 10:55:00|12895.18|12895.18|12893.88|12893.88|12895.18|12895.18|12893.88|12893.88|0
1675854000000|2023-02-08 11:00:00|12897.9|12897.9|12909.87|12909.87|12912|12912|12897.9|12897.9|0
1675854300000|2023-02-08 11:05:00|12909.63|12909.63|12905.98|12905.98|12912.02|12912.02|12905.98|12905.98|0
1675854600000|2023-02-08 11:10:00|12907.99|12907.99|12901.95|12901.95|12909.3|12909.3|12901.95|12901.95|0
1675854900000|2023-02-08 11:15:00|12901.33|12901.33|12895.61|12895.61|12901.33|12901.33|12895.61|12895.61|0
1675855200000|2023-02-08 11:20:00|12899.64|12899.64|12896.73|12896.73|12900.82|12900.82|12896.73|12896.73|0
1675855500000|2023-02-08 11:25:00|12894.71|12894.71|12896.72|12896.72|12896.73|12896.73|12894.71|12894.71|0
1675855800000|2023-02-08 11:30:00|12900.75|12900.75|12894.54|12894.54|12902.05|12902.05|12894.54|12894.54|0
1675856100000|2023-02-08 11:35:00|12892.53|12892.53|12888.9|12888.9|12892.93|12892.93|12888.9|12888.9|0
1675856400000|2023-02-08 11:40:00|12887.29|12887.29|12869.3|12869.3|12887.29|12887.29|12869.3|12869.3|0
1675856700000|2023-02-08 11:45:00|12870.51|12870.51|12864.05|12864.05|12873.12|12873.12|12859.93|12859.93|0
1675857000000|2023-02-08 11:50:00|12861.44|12861.44|12867.57|12867.57|12870.09|12870.09|12860.02|12860.02|0
1675857300000|2023-02-08 11:55:00|12865.55|12865.55|12867.48|12867.48|12868.87|12868.87|12864.96|12864.96|0
1675857600000|2023-02-08 12:00:00|12869.49|12869.49|12879.6|12879.6|12879.6|12879.6|12869.49|12869.49|0
1675857900000|2023-02-08 12:05:00|12880.09|12880.09|12878.19|12878.19|12880.09|12880.09|12876.18|12876.18|0
1675858200000|2023-02-08 12:10:00|12880.2|12880.2|12879.77|12879.77|12886.24|12886.24|12875.47|12875.47|0
1675858500000|2023-02-08 12:15:00|12875.75|12875.75|12866.49|12866.49|12876.56|12876.56|12866.49|12866.49|0
1675858800000|2023-02-08 12:20:00|12864.48|12864.48|12867.8|12867.8|12867.8|12867.8|12863.17|12863.17|0
1675859100000|2023-02-08 12:25:00|12871.82|12871.82|12870.52|12870.52|12873.13|12873.13|12870.52|12870.52|0
1675859400000|2023-02-08 12:30:00|12866.49|12866.49|12864.48|12864.48|12866.49|12866.49|12864.48|12864.48|0
1675859700000|2023-02-08 12:35:00|12862.86|12862.86|12864.78|12864.78|12865.19|12865.19|12861.56|12861.56|0
1675860000000|2023-02-08 12:40:00|12864.38|12864.38|12874.02|12874.02|12878.18|12878.18|12864.38|12864.38|0
1675860300000|2023-02-08 12:45:00|12873.61|12873.61|12866.73|12866.73|12873.61|12873.61|12865.51|12865.51|0
1675860600000|2023-02-08 12:50:00|12866.97|12866.97|12871.64|12871.64|12871.64|12871.64|12857.14|12857.14|0
1675860900000|2023-02-08 12:55:00|12870.33|12870.33|12874.93|12874.93|12878.96|12878.96|12869.52|12869.52|0
1675861200000|2023-02-08 13:00:00|12872.92|12872.92|12862.53|12862.53|12872.92|12872.92|12862.53|12862.53|0
1675861500000|2023-02-08 13:05:00|12866.56|12866.56|12870.58|12870.58|12870.58|12870.58|12866.56|12866.56|0
1675861800000|2023-02-08 13:10:00|12868.57|12868.57|12856.44|12856.44|12868.57|12868.57|12855.73|12855.73|0
1675862100000|2023-02-08 13:15:00|12857.25|12857.25|12865.9|12865.9|12868.51|12868.51|12857.25|12857.25|0
1675862400000|2023-02-08 13:20:00|12866.53|12866.53|12857.54|12857.54|12868.2|12868.2|12857.54|12857.54|0
1675862700000|2023-02-08 13:25:00|12858.75|12858.75|12863.12|12863.12|12867.61|12867.61|12858.75|12858.75|0
1675863000000|2023-02-08 13:30:00|12863.93|12863.93|12873.29|12873.29|12880.63|12880.63|12863.93|12863.93|0
1675863300000|2023-02-08 13:35:00|12873.69|12873.69|12872.08|12872.08|12876.11|12876.11|12869.47|12869.47|0
1675863600000|2023-02-08 13:40:00|12874.1|12874.1|12854.23|12854.23|12874.12|12874.12|12854.23|12854.23|0
1675863900000|2023-02-08 13:45:00|12851.62|12851.62|12856.62|12856.62|12857.25|12857.25|12851.21|12851.21|0
1675864200000|2023-02-08 13:50:00|12856.21|12856.21|12843.65|12843.65|12858.23|12858.23|12843.65|12843.65|0
1675864500000|2023-02-08 13:55:00|12845.66|12845.66|12844.36|12844.36|12848.98|12848.98|12844.36|12844.36|0
1675864800000|2023-02-08 14:00:00|12842.34|12842.34|12842.64|12842.64|12842.64|12842.64|12836.3|12836.3|0
1675865100000|2023-02-08 14:05:00|12838.61|12838.61|12850.88|12850.88|12852.89|12852.89|12838.61|12838.61|0
1675865400000|2023-02-08 14:10:00|12852.18|12852.18|12854.82|12854.82|12854.82|12854.82|12852.18|12852.18|0
1675865700000|2023-02-08 14:15:00|12855.81|12855.81|12855.92|12855.92|12858.04|12858.04|12854.82|12854.82|0
1675866000000|2023-02-08 14:20:00|12854.67|12854.67|12859.94|12859.94|12861.25|12861.25|12850.9|12850.9|0
1675866300000|2023-02-08 14:25:00|12857.93|12857.93|12861.13|12861.13|12861.13|12861.13|12857.68|12857.68|0
1675866600000|2023-02-08 14:30:00|12863.15|12863.15|12872.66|12872.66|12872.66|12872.66|12859.36|12859.36|0
1675866900000|2023-02-08 14:35:00|12873.97|12873.97|12872.28|12872.28|12879.63|12879.63|12872.28|12872.28|0
1675867200000|2023-02-08 14:40:00|12873.59|12873.59|12874.92|12874.92|12876.93|12876.93|12868.26|12868.26|0
1675867500000|2023-02-08 14:45:00|12873.66|12873.66|12884.33|12884.33|12884.74|12884.74|12869.22|12869.22|0
1675867800000|2023-02-08 14:50:00|12880.31|12880.31|12892.58|12892.58|12892.58|12892.58|12875.3|12875.3|0
1675868100000|2023-02-08 14:55:00|12880.5|12880.5|12875.63|12875.63|12880.5|12880.5|12871|12871|0
1675868400000|2023-02-08 15:00:00|12877.65|12877.65|12857.61|12857.61|12880.26|12880.26|12849.55|12849.55|0
1675868700000|2023-02-08 15:05:00|12858.86|12858.86|12837.15|12837.15|12858.86|12858.86|12836.11|12836.11|0
1675869000000|2023-02-08 15:10:00|12838.46|12838.46|12832.85|12832.85|12838.46|12838.46|12825.04|12825.04|0
1675869300000|2023-02-08 15:15:00|12834.16|12834.16|12855.61|12855.61|12858.39|12858.39|12831.16|12831.16|0
1675869600000|2023-02-08 15:20:00|12856.03|12856.03|12840.49|12840.49|12856.44|12856.44|12834.48|12834.48|0
1675869900000|2023-02-08 15:25:00|12836.46|12836.46|12835.38|12835.38|12837.4|12837.4|12831.94|12831.94|0
1675870200000|2023-02-08 15:30:00|12833.37|12833.37|12801.36|12801.36|12833.37|12833.37|12801.36|12801.36|0
1675870500000|2023-02-08 15:35:00|12796.08|12796.08|12796.8|12796.8|12798.81|12798.81|12790.36|12790.36|0
1675870800000|2023-02-08 15:40:00|12798.81|12798.81|12792.18|12792.18|12801.43|12801.43|12792.18|12792.18|0
1675871100000|2023-02-08 15:45:00|12794.19|12794.19|12782.87|12782.87|12794.19|12794.19|12782.87|12782.87|0
1675871400000|2023-02-08 15:50:00|12782.24|12782.24|12762.68|12762.68|12783.54|12783.54|12757.94|12757.94|0
1675871700000|2023-02-08 15:55:00|12761.37|12761.37|12742.67|12742.67|12761.37|12761.37|12741.86|12741.86|0
1675872000000|2023-02-08 16:00:00|12740.66|12740.66|12745|12745|12752.16|12752.16|12736.85|12736.85|0
1675872300000|2023-02-08 16:05:00|12744.58|12744.58|12753.77|12753.77|12755.34|12755.34|12739.25|12739.25|0
1675872600000|2023-02-08 16:10:00|12751.76|12751.76|12751.53|12751.53|12754.93|12754.93|12747.73|12747.73|0
1675872900000|2023-02-08 16:15:00|12753.55|12753.55|12769.09|12769.09|12769.72|12769.72|12753.55|12753.55|0
1675873200000|2023-02-08 16:20:00|12767.08|12767.08|12763.48|12763.48|12770.35|12770.35|12763.48|12763.48|0
1675873500000|2023-02-08 16:25:00|12762.17|12762.17|12769.3|12769.3|12769.72|12769.72|12744.44|12744.44|0
1675930500000|2023-02-09 08:15:00|12775.18|12775.18|12751.98|12751.98|12785.25|12785.25|12743.58|12743.58|0
1675930800000|2023-02-09 08:20:00|12737.89|12737.89|12775.68|12775.68|12775.68|12775.68|12737.89|12737.89|0
1675931100000|2023-02-09 08:25:00|12769.64|12769.64|12760.15|12760.15|12773.67|12773.67|12760.15|12760.15|0
1675931400000|2023-02-09 08:30:00|12758.17|12758.17|12765.41|12765.41|12766.23|12766.23|12756.16|12756.16|0
1675931700000|2023-02-09 08:35:00|12762.8|12762.8|12777.6|12777.6|12781.51|12781.51|12762.8|12762.8|0
1675932000000|2023-02-09 08:40:00|12767.53|12767.53|12766.59|12766.59|12767.53|12767.53|12762.67|12762.67|0
1675932300000|2023-02-09 08:45:00|12763.98|12763.98|12745.93|12745.93|12763.98|12763.98|12745.93|12745.93|0
1675932600000|2023-02-09 08:50:00|12746.91|12746.91|12735.6|12735.6|12748.32|12748.32|12735.6|12735.6|0
1675932900000|2023-02-09 08:55:00|12733.34|12733.34|12707.33|12707.33|12735.35|12735.35|12707.33|12707.33|0
1675933200000|2023-02-09 09:00:00|12706.11|12706.11|12718.4|12718.4|12718.4|12718.4|12702.8|12702.8|0
1675933500000|2023-02-09 09:05:00|12716.38|12716.38|12725.34|12725.34|12734.12|12734.12|12716.38|12716.38|0
1675933800000|2023-02-09 09:10:00|12726.64|12726.64|12730.24|12730.24|12732.25|12732.25|12726.64|12726.64|0
1675934100000|2023-02-09 09:15:00|12727.73|12727.73|12724.47|12724.47|12727.73|12727.73|12722.87|12722.87|0
1675934400000|2023-02-09 09:20:00|12724.05|12724.05|12711.62|12711.62|12724.05|12724.05|12709.61|12709.61|0
1675934700000|2023-02-09 09:25:00|12713.64|12713.64|12714.4|12714.4|12714.4|12714.4|12711.13|12711.13|0
1675935000000|2023-02-09 09:30:00|12713.09|12713.09|12710.19|12710.19|12713.09|12713.09|12710.19|12710.19|0
1675935300000|2023-02-09 09:35:00|12711.41|12711.41|12722.45|12722.45|12722.45|12722.45|12709.39|12709.39|0
1675935600000|2023-02-09 09:40:00|12723.68|12723.68|12718.88|12718.88|12725.31|12725.31|12718.88|12718.88|0
1675935900000|2023-02-09 09:45:00|12718.63|12718.63|12714.61|12714.61|12718.63|12718.63|12712.59|12712.59|0
1675936200000|2023-02-09 09:50:00|12706.55|12706.55|12716.62|12716.62|12716.62|12716.62|12706.55|12706.55|0
1675936500000|2023-02-09 09:55:00|12720.65|12720.65|12734.32|12734.32|12734.32|12734.32|12720.47|12720.47|0
1675936800000|2023-02-09 10:00:00|12730.29|12730.29|12721.89|12721.89|12734.32|12734.32|12714.54|12714.54|0
1675937100000|2023-02-09 10:05:00|12723.51|12723.51|12714.96|12714.96|12724.32|12724.32|12714.96|12714.96|0
1675937400000|2023-02-09 10:10:00|12714.33|12714.33|12705.57|12705.57|12714.33|12714.33|12705.57|12705.57|0
1675937700000|2023-02-09 10:15:00|12709.6|12709.6|12723.44|12723.44|12723.44|12723.44|12709.35|12709.35|0
1675938000000|2023-02-09 10:20:00|12724.75|12724.75|12731.29|12731.29|12731.29|12731.29|12719.32|12719.32|0
1675938300000|2023-02-09 10:25:00|12729.27|12729.27|12726.42|12726.42|12729.27|12729.27|12726.42|12726.42|0
1675938600000|2023-02-09 10:30:00|12725.92|12725.92|12720.94|12720.94|12727.69|12727.69|12711.58|12711.58|0
1675938900000|2023-02-09 10:35:00|12718.92|12718.92|12724.2|12724.2|12724.2|12724.2|12714.89|12714.89|0
1675939200000|2023-02-09 10:40:00|12726.21|12726.21|12738.93|12738.93|12738.93|12738.93|12726.21|12726.21|0
1675939500000|2023-02-09 10:45:00|12740.94|12740.94|12740.34|12740.34|12740.94|12740.94|12738.33|12738.33|0
1675939800000|2023-02-09 10:50:00|12742.95|12742.95|12752.31|12752.31|12752.31|12752.31|12741.65|12741.65|0
1675940100000|2023-02-09 10:55:00|12752.06|12752.06|12761.47|12761.47|12764.9|12764.9|12752.06|12752.06|0
1675940400000|2023-02-09 11:00:00|12760.17|12760.17|12754.2|12754.2|12760.24|12760.24|12754.2|12754.2|0
1675940700000|2023-02-09 11:05:00|12752.89|12752.89|12758.21|12758.21|12758.21|12758.21|12750.16|12750.16|0
1675941000000|2023-02-09 11:10:00|12762.24|12762.24|12778.51|12778.51|12778.51|12778.51|12759.98|12759.98|0
1675941300000|2023-02-09 11:15:00|12777.2|12777.2|12769.03|12769.03|12777.2|12777.2|12769.03|12769.03|0
1675941600000|2023-02-09 11:20:00|12767.01|12767.01|12756.29|12756.29|12767.01|12767.01|12756.29|12756.29|0
1675941900000|2023-02-09 11:25:00|12755.48|12755.48|12756.43|12756.43|12757.74|12757.74|12755.48|12755.48|0
1675942200000|2023-02-09 11:30:00|12754.42|12754.42|12751.58|12751.58|12754.42|12754.42|12751.58|12751.58|0
1675942500000|2023-02-09 11:35:00|12751.99|12751.99|12749.74|12749.74|12754|12754|12749.74|12749.74|0
1675942800000|2023-02-09 11:40:00|12749.49|12749.49|12760|12760|12762.11|12762.11|12749.49|12749.49|0
1675943100000|2023-02-09 11:45:00|12761.26|12761.26|12773.05|12773.05|12773.05|12773.05|12759.66|12759.66|0
1675943400000|2023-02-09 11:50:00|12774.35|12774.35|12773.46|12773.46|12775.47|12775.47|12772.24|12772.24|0
1675944000000|2023-02-09 12:00:00|12767.42|12767.42|12761.79|12761.79|12771.45|12771.45|12761.79|12761.79|0
1675944300000|2023-02-09 12:05:00|12763.8|12763.8|12751.72|12751.72|12763.8|12763.8|12751.72|12751.72|0
1675944600000|2023-02-09 12:10:00|12753.2|12753.2|12755.81|12755.81|12755.81|12755.81|12753.2|12753.2|0
1675944900000|2023-02-09 12:15:00|12753.8|12753.8|12755.55|12755.55|12755.55|12755.55|12753.8|12753.8|0
1675945200000|2023-02-09 12:20:00|12757.56|12757.56|12758.27|12758.27|12760.88|12760.88|12757.56|12757.56|0
1675945500000|2023-02-09 12:25:00|12754.24|12754.24|12757.03|12757.03|12757.03|12757.03|12754.24|12754.24|0
1675945800000|2023-02-09 12:30:00|12755.02|12755.02|12755.02|12755.02|12755.02|12755.02|12755.02|12755.02|0
1675946100000|2023-02-09 12:35:00|12757.03|12757.03|12749.69|12749.69|12757.03|12757.03|12747.67|12747.67|0
1675946400000|2023-02-09 12:40:00|12751.7|12751.7|12754.21|12754.21|12754.21|12754.21|12751.7|12751.7|0
1675946700000|2023-02-09 12:45:00|12751.6|12751.6|12752.19|12752.19|12752.19|12752.19|12746.15|12746.15|0
1675947000000|2023-02-09 12:50:00|12751.2|12751.2|12755.97|12755.97|12755.97|12755.97|12751.2|12751.2|0
1675947300000|2023-02-09 12:55:00|12749.93|12749.93|12740.02|12740.02|12749.93|12749.93|12739.88|12739.88|0
1675947600000|2023-02-09 13:00:00|12738.71|12738.71|12729.65|12729.65|12741.44|12741.44|12729.65|12729.65|0
1675947900000|2023-02-09 13:05:00|12727.64|12727.64|12732.21|12732.21|12732.21|12732.21|12724.92|12724.92|0
1675948200000|2023-02-09 13:10:00|12730.91|12730.91|12724.04|12724.04|12730.91|12730.91|12724.04|12724.04|0
1675948500000|2023-02-09 13:15:00|12722.02|12722.02|12735.25|12735.25|12735.98|12735.98|12722.02|12722.02|0
1675948800000|2023-02-09 13:20:00|12727.19|12727.19|12733.97|12733.97|12736.58|12736.58|12727.19|12727.19|0
1675949100000|2023-02-09 13:25:00|12729.95|12729.95|12730.02|12730.02|12730.82|12730.82|12728.81|12728.81|0
1675949400000|2023-02-09 13:30:00|12738.07|12738.07|12743.65|12743.65|12743.65|12743.65|12736.06|12736.06|0
1675949700000|2023-02-09 13:35:00|12744.91|12744.91|12740.42|12740.42|12746.92|12746.92|12740.42|12740.42|0
1675950000000|2023-02-09 13:40:00|12744.45|12744.45|12748.22|12748.22|12749.61|12749.61|12740.88|12740.88|0
1675950300000|2023-02-09 13:45:00|12746.91|12746.91|12750.8|12750.8|12750.8|12750.8|12742.15|12742.15|0
1675950600000|2023-02-09 13:50:00|12752.05|12752.05|12748.57|12748.57|12757.37|12757.37|12748.57|12748.57|0
1675950900000|2023-02-09 13:55:00|12745.85|12745.85|12747.15|12747.15|12747.15|12747.15|12745.85|12745.85|0
1675951200000|2023-02-09 14:00:00|12749.67|12749.67|12749.78|12749.78|12749.78|12749.78|12745.01|12745.01|0
1675951500000|2023-02-09 14:05:00|12750.52|12750.52|12748.53|12748.53|12751.84|12751.84|12741.77|12741.77|0
1675951800000|2023-02-09 14:10:00|12747.28|12747.28|12740.51|12740.51|12747.28|12747.28|12737.82|12737.82|0
1675952100000|2023-02-09 14:15:00|12742.59|12742.59|12757.07|12757.07|12757.07|12757.07|12742.59|12742.59|0
1675952400000|2023-02-09 14:20:00|12756.44|12756.44|12756.93|12756.93|12756.93|12756.93|12756.44|12756.44|0
1675952700000|2023-02-09 14:25:00|12758.94|12758.94|12753.93|12753.93|12758.94|12758.94|12749.9|12749.9|0
1675953000000|2023-02-09 14:30:00|12751.92|12751.92|12735.46|12735.46|12751.92|12751.92|12735.46|12735.46|0
1675953300000|2023-02-09 14:35:00|12736.09|12736.09|12732.45|12732.45|12740.15|12740.15|12731|12731|0
1675953600000|2023-02-09 14:40:00|12736.47|12736.47|12727.22|12727.22|12736.47|12736.47|12724.71|12724.71|0
1675953900000|2023-02-09 14:45:00|12725.33|12725.33|12724.69|12724.69|12734.64|12734.64|12724.69|12724.69|0
1675954200000|2023-02-09 14:50:00|12722.67|12722.67|12725.89|12725.89|12732.74|12732.74|12722.67|12722.67|0
1675954500000|2023-02-09 14:55:00|12721.86|12721.86|12712.56|12712.56|12721.86|12721.86|12704.22|12704.22|0
1675954800000|2023-02-09 15:00:00|12708.53|12708.53|12699.28|12699.28|12715.87|12715.87|12699.28|12699.28|0
1675955100000|2023-02-09 15:05:00|12698.65|12698.65|12692.42|12692.42|12705.79|12705.79|12692.42|12692.42|0
1675955400000|2023-02-09 15:10:00|12690.21|12690.21|12680.79|12680.79|12692.06|12692.06|12680.09|12680.09|0
1675955700000|2023-02-09 15:15:00|12682.81|12682.81|12686.82|12686.82|12695.15|12695.15|12682.81|12682.81|0
1675956000000|2023-02-09 15:20:00|12684.8|12684.8|12685.85|12685.85|12692.64|12692.64|12684.59|12684.59|0
1675956300000|2023-02-09 15:25:00|12683.24|12683.24|12669.43|12669.43|12683.24|12683.24|12666.11|12666.11|0
1675956600000|2023-02-09 15:30:00|12667.41|12667.41|12656.81|12656.81|12667.41|12667.41|12651.4|12651.4|0
1675956900000|2023-02-09 15:35:00|12658.82|12658.82|12651.53|12651.53|12662.09|12662.09|12651.53|12651.53|0
1675957200000|2023-02-09 15:40:00|12653.54|12653.54|12651.67|12651.67|12657.52|12657.52|12651.53|12651.53|0
1675957500000|2023-02-09 15:45:00|12653.69|12653.69|12658.53|12658.53|12660.19|12660.19|12652.38|12652.38|0
1675957800000|2023-02-09 15:50:00|12656.51|12656.51|12649.18|12649.18|12656.51|12656.51|12646.6|12646.6|0
1675958100000|2023-02-09 15:55:00|12647.87|12647.87|12659.41|12659.41|12661.42|12661.42|12647.63|12647.63|0
1675958400000|2023-02-09 16:00:00|12659|12659|12627.46|12627.46|12659|12659|12624.42|12624.42|0
1675958700000|2023-02-09 16:05:00|12626.15|12626.15|12621.38|12621.38|12626.15|12626.15|12615.85|12615.85|0
1675959000000|2023-02-09 16:10:00|12620.12|12620.12|12616|12616|12620.75|12620.75|12614.45|12614.45|0
1675959300000|2023-02-09 16:15:00|12614.69|12614.69|12630.91|12630.91|12634.8|12634.8|12614.69|12614.69|0
1675959600000|2023-02-09 16:20:00|12632.92|12632.92|12607.12|12607.12|12632.92|12632.92|12603.85|12603.85|0
1675959900000|2023-02-09 16:25:00|12611.15|12611.15|12613.61|12613.61|12618.28|12618.28|12610.29|12610.29|0
1676016900000|2023-02-10 08:15:00|12539.71|12539.71|12549.19|12549.19|12549.19|12549.19|12539.71|12539.71|0
1676017200000|2023-02-10 08:20:00|12550|12550|12556.27|12556.27|12556.27|12556.27|12537.67|12537.67|0
1676017500000|2023-02-10 08:25:00|12548.22|12548.22|12553.85|12553.85|12561.92|12561.92|12544.58|12544.58|0
1676017800000|2023-02-10 08:30:00|12552.55|12552.55|12539.05|12539.05|12553.85|12553.85|12529.69|12529.69|0
1676018100000|2023-02-10 08:35:00|12537.04|12537.04|12529.93|12529.93|12541.07|12541.07|12519.85|12519.85|0
1676018400000|2023-02-10 08:40:00|12529.53|12529.53|12536.01|12536.01|12536.01|12536.01|12518.24|12518.24|0
1676018700000|2023-02-10 08:45:00|12538.02|12538.02|12527.62|12527.62|12539.33|12539.33|12527.62|12527.62|0
1676019000000|2023-02-10 08:50:00|12523.59|12523.59|12524.9|12524.9|12524.9|12524.9|12517.66|12517.66|0
1676019300000|2023-02-10 08:55:00|12530.94|12530.94|12534.63|12534.63|12540.99|12540.99|12529.42|12529.42|0
1676019600000|2023-02-10 09:00:00|12528.59|12528.59|12533.08|12533.08|12541.13|12541.13|12528.59|12528.59|0
1676019900000|2023-02-10 09:05:00|12527.04|12527.04|12517.07|12517.07|12529.06|12529.06|12513.3|12513.3|0
1676020200000|2023-02-10 09:10:00|12516.66|12516.66|12499.75|12499.75|12516.66|12516.66|12495.72|12495.72|0
1676020500000|2023-02-10 09:15:00|12499.12|12499.12|12461.77|12461.77|12499.12|12499.12|12457.86|12457.86|0
1676020800000|2023-02-10 09:20:00|12455.73|12455.73|12450.1|12450.1|12462.37|12462.37|12437.03|12437.03|0
1676021100000|2023-02-10 09:25:00|12451.41|12451.41|12443.78|12443.78|12451.41|12451.41|12441.68|12441.68|0
1676021400000|2023-02-10 09:30:00|12442.47|12442.47|12439.14|12439.14|12446.39|12446.39|12437.25|12437.25|0
1676021700000|2023-02-10 09:35:00|12431.08|12431.08|12442.07|12442.07|12442.46|12442.46|12431.08|12431.08|0
1676022000000|2023-02-10 09:40:00|12443.95|12443.95|12436.61|12436.61|12443.95|12443.95|12436.61|12436.61|0
1676022300000|2023-02-10 09:45:00|12435.98|12435.98|12402.93|12402.93|12435.98|12435.98|12397.9|12397.9|0
1676022600000|2023-02-10 09:50:00|12394.87|12394.87|12388.49|12388.49|12394.87|12394.87|12386.16|12386.16|0
1676022900000|2023-02-10 09:55:00|12389.11|12389.11|12363.72|12363.72|12390.41|12390.41|12363.72|12363.72|0
1676023200000|2023-02-10 10:00:00|12369.76|12369.76|12363.59|12363.59|12369.76|12369.76|12353.78|12353.78|0
1676023500000|2023-02-10 10:05:00|12361.56|12361.56|12356.84|12356.84|12361.56|12361.56|12352.81|12352.81|0
1676023800000|2023-02-10 10:10:00|12352.81|12352.81|12324.91|12324.91|12352.81|12352.81|12320.89|12320.89|0
1676024100000|2023-02-10 10:15:00|12323.29|12323.29|12302.18|12302.18|12327.38|12327.38|12302.18|12302.18|0
1676024400000|2023-02-10 10:20:00|12302.43|12302.43|12313.27|12313.27|12315.61|12315.61|12293.97|12293.97|0
1676024700000|2023-02-10 10:25:00|12314.58|12314.58|12301.4|12301.4|12314.58|12314.58|12297.55|12297.55|0
1676025000000|2023-02-10 10:30:00|12300.09|12300.09|12291.57|12291.57|12300.09|12300.09|12291.57|12291.57|0
1676025300000|2023-02-10 10:35:00|12292.17|12292.17|12295.62|12295.62|12297.5|12297.5|12291.75|12291.75|0
1676025600000|2023-02-10 10:40:00|12293.61|12293.61|12275.41|12275.41|12295.62|12295.62|12274.18|12274.18|0
1676025900000|2023-02-10 10:45:00|12275|12275|12278.56|12278.56|12278.56|12278.56|12275|12275|0
1676026200000|2023-02-10 10:50:00|12272.52|12272.52|12260.49|12260.49|12274.54|12274.54|12260.28|12260.28|0
1676026500000|2023-02-10 10:55:00|12259.18|12259.18|12264.49|12264.49|12265.3|12265.3|12252.73|12252.73|0
1676026800000|2023-02-10 11:00:00|12263.24|12263.24|12276.09|12276.09|12276.09|12276.09|12254.55|12254.55|0
1676027100000|2023-02-10 11:05:00|12274.08|12274.08|12262.66|12262.66|12280.27|12280.27|12262.66|12262.66|0
1676027400000|2023-02-10 11:10:00|12264.67|12264.67|12249.05|12249.05|12264.67|12264.67|12240.92|12240.92|0
1676027700000|2023-02-10 11:15:00|12250.28|12250.28|12239.79|12239.79|12253.6|12253.6|12236.19|12236.19|0
1676028000000|2023-02-10 11:20:00|12240.03|12240.03|12218.93|12218.93|12240.03|12240.03|12218.93|12218.93|0
1676028300000|2023-02-10 11:25:00|12214.9|12214.9|12216.92|12216.92|12216.92|12216.92|12202.82|12202.82|0
1676028600000|2023-02-10 11:30:00|12214.9|12214.9|12217.34|12217.34|12218.64|12218.64|12212.89|12212.89|0
1676028900000|2023-02-10 11:35:00|12219.35|12219.35|12213.44|12213.44|12221.36|12221.36|12213.44|12213.44|0
1676029200000|2023-02-10 11:40:00|12214.75|12214.75|12225.46|12225.46|12225.46|12225.46|12214.75|12214.75|0
1676029500000|2023-02-10 11:45:00|12223.44|12223.44|12227.18|12227.18|12227.18|12227.18|12223.37|12223.37|0
1676029800000|2023-02-10 11:50:00|12225.17|12225.17|12211.6|12211.6|12225.17|12225.17|12211.6|12211.6|0
1676030100000|2023-02-10 11:55:00|12212|12212|12231.63|12231.63|12235.66|12235.66|12212|12212|0
1676030400000|2023-02-10 12:00:00|12233.64|12233.64|12246.43|12246.43|12247.65|12247.65|12233.64|12233.64|0
1676030700000|2023-02-10 12:05:00|12244.42|12244.42|12230.86|12230.86|12248.16|12248.16|12230.86|12230.86|0
1676031000000|2023-02-10 12:10:00|12229.56|12229.56|12218.9|12218.9|12229.56|12229.56|12216.89|12216.89|0
1676031300000|2023-02-10 12:15:00|12220.92|12220.92|12219.47|12219.47|12222.93|12222.93|12218.16|12218.16|0
1676031600000|2023-02-10 12:20:00|12221.48|12221.48|12220.92|12220.92|12224.23|12224.23|12217.45|12217.45|0
1676031900000|2023-02-10 12:25:00|12221.75|12221.75|12230.86|12230.86|12234.89|12234.89|12221.75|12221.75|0
1676032200000|2023-02-10 12:30:00|12232.17|12232.17|12218.56|12218.56|12232.17|12232.17|12218.56|12218.56|0
1676032500000|2023-02-10 12:35:00|12216.54|12216.54|12210.58|12210.58|12216.54|12216.54|12208.6|12208.6|0
1676032800000|2023-02-10 12:40:00|12212.6|12212.6|12217.54|12217.54|12217.54|12217.54|12210.58|12210.58|0
1676033100000|2023-02-10 12:45:00|12213.52|12213.52|12210.52|12210.52|12216.27|12216.27|12210.52|12210.52|0
1676033400000|2023-02-10 12:50:00|12206.5|12206.5|12190.67|12190.67|12210.77|12210.77|12188.64|12188.64|0
1676033700000|2023-02-10 12:55:00|12189.36|12189.36|12189.53|12189.53|12191.8|12191.8|12186.21|12186.21|0
1676034000000|2023-02-10 13:00:00|12191.54|12191.54|12213.84|12213.84|12213.84|12213.84|12191.54|12191.54|0
1676034300000|2023-02-10 13:05:00|12211.23|12211.23|12212.6|12212.6|12215.26|12215.26|12204.71|12204.71|0
1676034600000|2023-02-10 13:10:00|12212.85|12212.85|12213.85|12213.85|12214.86|12214.86|12203.79|12203.79|0
1676034900000|2023-02-10 13:15:00|12219.89|12219.89|12229.94|12229.94|12229.94|12229.94|12219.89|12219.89|0
1676035200000|2023-02-10 13:20:00|12228.64|12228.64|12223.31|12223.31|12228.64|12228.64|12223.31|12223.31|0
1676035500000|2023-02-10 13:25:00|12221.29|12221.29|12228.53|12228.53|12233.37|12233.37|12217.27|12217.27|0
1676035800000|2023-02-10 13:30:00|12226.52|12226.52|12238.21|12238.21|12244.64|12244.64|12226.52|12226.52|0
1676036100000|2023-02-10 13:35:00|12238.45|12238.45|12228.7|12228.7|12238.45|12238.45|12227.89|12227.89|0
1676036400000|2023-02-10 13:40:00|12224.68|12224.68|12231.28|12231.28|12231.28|12231.28|12224.68|12224.68|0
1676036700000|2023-02-10 13:45:00|12234.52|12234.52|12235.62|12235.62|12235.62|12235.62|12231.59|12231.59|0
1676037000000|2023-02-10 13:50:00|12234.81|12234.81|12241.73|12241.73|12241.73|12241.73|12234.81|12234.81|0
1676037300000|2023-02-10 13:55:00|12243.75|12243.75|12232.77|12232.77|12244.15|12244.15|12230.76|12230.76|0
1676037600000|2023-02-10 14:00:00|12232.14|12232.14|12242.68|12242.68|12242.68|12242.68|12230.31|12230.31|0
1676037900000|2023-02-10 14:05:00|12248.72|12248.72|12260.02|12260.02|12269.59|12269.59|12244.69|12244.69|0
1676038200000|2023-02-10 14:10:00|12262.03|12262.03|12268.73|12268.73|12268.73|12268.73|12259.18|12259.18|0
1676038500000|2023-02-10 14:15:00|12266.72|12266.72|12275.97|12275.97|12276.6|12276.6|12264.7|12264.7|0
1676038800000|2023-02-10 14:20:00|12271.94|12271.94|12264.54|12264.54|12271.94|12271.94|12262.53|12262.53|0
1676039100000|2023-02-10 14:25:00|12261.93|12261.93|12247.55|12247.55|12261.93|12261.93|12247.55|12247.55|0
1676039400000|2023-02-10 14:30:00|12249.56|12249.56|12238.75|12238.75|12250.49|12250.49|12233.08|12233.08|0
1676039700000|2023-02-10 14:35:00|12234.73|12234.73|12231.36|12231.36|12247.66|12247.66|12227.33|12227.33|0
1676040000000|2023-02-10 14:40:00|12239.41|12239.41|12238.56|12238.56|12239.41|12239.41|12230.41|12230.41|0
1676040300000|2023-02-10 14:45:00|12234.54|12234.54|12255.96|12255.96|12255.96|12255.96|12232.94|12232.94|0
1676040600000|2023-02-10 14:50:00|12254.48|12254.48|12246.82|12246.82|12256.99|12256.99|12246.82|12246.82|0
1676040900000|2023-02-10 14:55:00|12245.51|12245.51|12243.07|12243.07|12246.27|12246.27|12239.47|12239.47|0
1676041200000|2023-02-10 15:00:00|12235.72|12235.72|12234.15|12234.15|12240.16|12240.16|12228.38|12228.38|0
1676041500000|2023-02-10 15:05:00|12236.16|12236.16|12256.92|12256.92|12258.94|12258.94|12232.14|12232.14|0
1676041800000|2023-02-10 15:10:00|12258.94|12258.94|12272.02|12272.02|12272.02|12272.02|12258.94|12258.94|0
1676042100000|2023-02-10 15:15:00|12270.01|12270.01|12273.22|12273.22|12278.58|12278.58|12269.2|12269.2|0
1676042400000|2023-02-10 15:20:00|12277.24|12277.24|12284.59|12284.59|12284.59|12284.59|12271.21|12271.21|0
1676042700000|2023-02-10 15:25:00|12286.6|12286.6|12285.1|12285.1|12288.62|12288.62|12276.07|12276.07|0
1676043000000|2023-02-10 15:30:00|12286.41|12286.41|12276.82|12276.82|12299.71|12299.71|12276.82|12276.82|0
1676043300000|2023-02-10 15:35:00|12276.42|12276.42|12284.65|12284.65|12290.66|12290.66|12276.42|12276.42|0
1676043600000|2023-02-10 15:40:00|12284.03|12284.03|12267.5|12267.5|12284.03|12284.03|12266.2|12266.2|0
1676043900000|2023-02-10 15:45:00|12267.1|12267.1|12261.86|12261.86|12271.74|12271.74|12259.92|12259.92|0
1676044200000|2023-02-10 15:50:00|12262.67|12262.67|12280.75|12280.75|12284.78|12284.78|12259.27|12259.27|0
1676044500000|2023-02-10 15:55:00|12278.87|12278.87|12281.66|12281.66|12284.15|12284.15|12278.12|12278.12|0
1676044800000|2023-02-10 16:00:00|12283.67|12283.67|12282.2|12282.2|12287.49|12287.49|12280.95|12280.95|0
1676045100000|2023-02-10 16:05:00|12282.83|12282.83|12295.13|12295.13|12297.15|12297.15|12282.53|12282.53|0
1676045400000|2023-02-10 16:10:00|12297.15|12297.15|12297.18|12297.18|12302.79|12302.79|12289.02|12289.02|0
1676045700000|2023-02-10 16:15:00|12298.49|12298.49|12301.2|12301.2|12303.21|12303.21|12297.78|12297.78|0
1676046000000|2023-02-10 16:20:00|12295.16|12295.16|12305.53|12305.53|12305.53|12305.53|12295.16|12295.16|0
1676046300000|2023-02-10 16:25:00|12302.92|12302.92|12303.67|12303.67|12304.97|12304.97|12297.68|12297.68|0
1676276100000|2023-02-13 08:15:00|12352.01|12352.01|12363.6|12363.6|12363.6|12363.6|12351.52|12351.52|0
1676276400000|2023-02-13 08:20:00|12367.52|12367.52|12379.31|12379.31|12385.52|12385.52|12367.52|12367.52|0
1676276700000|2023-02-13 08:25:00|12381.33|12381.33|12374.33|12374.33|12381.33|12381.33|12365.22|12365.22|0
1676277000000|2023-02-13 08:30:00|12376.35|12376.35|12364.66|12364.66|12376.35|12376.35|12352.58|12352.58|0
1676277300000|2023-02-13 08:35:00|12366.67|12366.67|12385.1|12385.1|12385.1|12385.1|12366.67|12366.67|0
1676277600000|2023-02-13 08:40:00|12389.12|12389.12|12391.14|12391.14|12391.14|12391.14|12387.11|12387.11|0
1676277900000|2023-02-13 08:45:00|12389.12|12389.12|12399.75|12399.75|12400|12400|12387.11|12387.11|0
1676278200000|2023-02-13 08:50:00|12401.76|12401.76|12403.94|12403.94|12403.94|12403.94|12397.9|12397.9|0
1676278500000|2023-02-13 08:55:00|12405.96|12405.96|12408.34|12408.34|12408.34|12408.34|12399.44|12399.44|0
1676278800000|2023-02-13 09:00:00|12410.36|12410.36|12420.07|12420.07|12425.33|12425.33|12405.3|12405.3|0
1676279100000|2023-02-13 09:05:00|12422.08|12422.08|12416.46|12416.46|12422.08|12422.08|12415.63|12415.63|0
1676279400000|2023-02-13 09:10:00|12408.41|12408.41|12394.59|12394.59|12412.62|12412.62|12390.67|12390.67|0
1676279700000|2023-02-13 09:15:00|12392.58|12392.58|12386.8|12386.8|12392.58|12392.58|12373.64|12373.64|0
1676280000000|2023-02-13 09:20:00|12387.43|12387.43|12393.55|12393.55|12393.55|12393.55|12382.1|12382.1|0
1676280300000|2023-02-13 09:25:00|12393.96|12393.96|12382.39|12382.39|12393.96|12393.96|12382.39|12382.39|0
1676280600000|2023-02-13 09:30:00|12383.65|12383.65|12383.78|12383.78|12387.68|12387.68|12383.65|12383.65|0
1676280900000|2023-02-13 09:35:00|12383.29|12383.29|12385.22|12385.22|12385.22|12385.22|12381.98|12381.98|0
1676281200000|2023-02-13 09:40:00|12387.23|12387.23|12380.64|12380.64|12391.26|12391.26|12379.26|12379.26|0
1676281500000|2023-02-13 09:45:00|12378.63|12378.63|12382.66|12382.66|12382.66|12382.66|12376.62|12376.62|0
1676281800000|2023-02-13 09:50:00|12380.99|12380.99|12382.65|12382.65|12388.69|12388.69|12379.33|12379.33|0
1676282100000|2023-02-13 09:55:00|12386.68|12386.68|12379.84|12379.84|12388.65|12388.65|12379.21|12379.21|0
1676282400000|2023-02-13 10:00:00|12378.53|12378.53|12371.83|12371.83|12383.15|12383.15|12371.83|12371.83|0
1676282700000|2023-02-13 10:05:00|12373.72|12373.72|12357.13|12357.13|12375.73|12375.73|12354.84|12354.84|0
1676283000000|2023-02-13 10:10:00|12359.14|12359.14|12352.01|12352.01|12359.14|12359.14|12352.01|12352.01|0
1676283300000|2023-02-13 10:15:00|12339.93|12339.93|12343.84|12343.84|12347.99|12347.99|12337.92|12337.92|0
1676283600000|2023-02-13 10:20:00|12344.58|12344.58|12351.89|12351.89|12352.88|12352.88|12344.58|12344.58|0
1676283900000|2023-02-13 10:25:00|12355.92|12355.92|12353.52|12353.52|12355.92|12355.92|12350.25|12350.25|0
1676284200000|2023-02-13 10:30:00|12354.15|12354.15|12358.13|12358.13|12364.67|12364.67|12354.15|12354.15|0
1676284500000|2023-02-13 10:35:00|12352.09|12352.09|12357.37|12357.37|12357.37|12357.37|12352.09|12352.09|0
1676284800000|2023-02-13 10:40:00|12356.06|12356.06|12359.98|12359.98|12359.98|12359.98|12356.06|12356.06|0
1676285100000|2023-02-13 10:45:00|12356.06|12356.06|12360.68|12360.68|12360.68|12360.68|12354.05|12354.05|0
1676285400000|2023-02-13 10:50:00|12359.38|12359.38|12359.38|12359.38|12359.38|12359.38|12359.38|12359.38|0
1676285700000|2023-02-13 10:55:00|12360.01|12360.01|12355.01|12355.01|12360.01|12360.01|12353.97|12353.97|0
1676286000000|2023-02-13 11:00:00|12356.31|12356.31|12352.29|12352.29|12356.31|12356.31|12348.26|12348.26|0
1676286300000|2023-02-13 11:05:00|12350.4|12350.4|12343.33|12343.33|12352.42|12352.42|12343.33|12343.33|0
1676286600000|2023-02-13 11:10:00|12339.41|12339.41|12339.41|12339.41|12339.41|12339.41|12339.41|12339.41|0
1676286900000|2023-02-13 11:15:00|12340.15|12340.15|12329.03|12329.03|12340.4|12340.4|12326.31|12326.31|0
1676287200000|2023-02-13 11:20:00|12333.06|12333.06|12332.81|12332.81|12333.06|12333.06|12332.81|12332.81|0
1676287500000|2023-02-13 11:25:00|12334.82|12334.82|12336.13|12336.13|12336.13|12336.13|12334.82|12334.82|0
1676287800000|2023-02-13 11:30:00|12334.11|12334.11|12332.1|12332.1|12336.13|12336.13|12330.09|12330.09|0
1676288100000|2023-02-13 11:35:00|12332.59|12332.59|12318.61|12318.61|12332.59|12332.59|12318.61|12318.61|0
1676288400000|2023-02-13 11:40:00|12315.29|12315.29|12321.52|12321.52|12321.52|12321.52|12310.67|12310.67|0
1676288700000|2023-02-13 11:45:00|12323.53|12323.53|12319.5|12319.5|12323.53|12323.53|12319.5|12319.5|0
1676289000000|2023-02-13 11:50:00|12320.24|12320.24|12322.68|12322.68|12322.68|12322.68|12320.07|12320.07|0
1676289300000|2023-02-13 11:55:00|12323.18|12323.18|12339.54|12339.54|12339.54|12339.54|12323.18|12323.18|0
1676289600000|2023-02-13 12:00:00|12343.46|12343.46|12352.6|12352.6|12353.41|12353.41|12343.46|12343.46|0
1676289900000|2023-02-13 12:05:00|12350.59|12350.59|12351.42|12351.42|12351.42|12351.42|12350.59|12350.59|0
1676290200000|2023-02-13 12:10:00|12347.5|12347.5|12372.94|12372.94|12374.95|12374.95|12347.5|12347.5|0
1676290500000|2023-02-13 12:15:00|12374.18|12374.18|12374.8|12374.8|12377.44|12377.44|12371.89|12371.89|0
1676290800000|2023-02-13 12:20:00|12380.84|12380.84|12387.06|12387.06|12391.58|12391.58|12380.84|12380.84|0
1676291100000|2023-02-13 12:25:00|12389.08|12389.08|12384.13|12384.13|12389.32|12389.32|12384.13|12384.13|0
1676291400000|2023-02-13 12:30:00|12386.15|12386.15|12390.17|12390.17|12390.17|12390.17|12382.83|12382.83|0
1676291700000|2023-02-13 12:35:00|12391|12391|12395.54|12395.54|12395.54|12395.54|12388.3|12388.3|0
1676292000000|2023-02-13 12:40:00|12393.52|12393.52|12389.63|12389.63|12393.52|12393.52|12387.02|12387.02|0
1676292300000|2023-02-13 12:45:00|12385.6|12385.6|12389.19|12389.19|12391.64|12391.64|12385.6|12385.6|0
1676292600000|2023-02-13 12:50:00|12387.18|12387.18|12391.29|12391.29|12391.91|12391.91|12387.18|12387.18|0
1676292900000|2023-02-13 12:55:00|12395.31|12395.31|12396.53|12396.53|12396.53|12396.53|12395.31|12395.31|0
1676293200000|2023-02-13 13:00:00|12397.83|12397.83|12395.82|12395.82|12397.83|12397.83|12389.78|12389.78|0
1676293500000|2023-02-13 13:05:00|12393.81|12393.81|12403.87|12403.87|12403.87|12403.87|12393.81|12393.81|0
1676293800000|2023-02-13 13:10:00|12405.89|12405.89|12406.42|12406.42|12406.42|12406.42|12403.87|12403.87|0
1676294100000|2023-02-13 13:15:00|12405.61|12405.61|12405.61|12405.61|12409.63|12409.63|12403.6|12403.6|0
1676294400000|2023-02-13 13:20:00|12403.6|12403.6|12412.15|12412.15|12414.16|12414.16|12403.6|12403.6|0
1676294700000|2023-02-13 13:25:00|12412.89|12412.89|12415.58|12415.58|12418.19|12418.19|12412.15|12412.15|0
1676295000000|2023-02-13 13:30:00|12417.59|12417.59|12422.92|12422.92|12422.92|12422.92|12417.59|12417.59|0
1676295300000|2023-02-13 13:35:00|12424.93|12424.93|12422.92|12422.92|12424.93|12424.93|12418.89|12418.89|0
1676295600000|2023-02-13 13:40:00|12418.89|12418.89|12413.46|12413.46|12423.41|12423.41|12413.46|12413.46|0
1676295900000|2023-02-13 13:45:00|12415.47|12415.47|12418.08|12418.08|12424.12|12424.12|12415.47|12415.47|0
1676296200000|2023-02-13 13:50:00|12422.11|12422.11|12424.12|12424.12|12424.12|12424.12|12422.11|12422.11|0
1676296500000|2023-02-13 13:55:00|12420.09|12420.09|12420.51|12420.51|12424.54|12424.54|12420.09|12420.09|0
1676296800000|2023-02-13 14:00:00|12414.47|12414.47|12421.76|12421.76|12421.76|12421.76|12414.47|12414.47|0
1676297100000|2023-02-13 14:05:00|12419.75|12419.75|12419.75|12419.75|12421.76|12421.76|12415.73|12415.73|0
1676297400000|2023-02-13 14:10:00|12417.74|12417.74|12419.75|12419.75|12419.75|12419.75|12417.74|12417.74|0
1676297700000|2023-02-13 14:15:00|12417.74|12417.74|12420.1|12420.1|12420.35|12420.35|12417.74|12417.74|0
1676298000000|2023-02-13 14:20:00|12422.12|12422.12|12434.76|12434.76|12437.51|12437.51|12422.12|12422.12|0
1676298300000|2023-02-13 14:25:00|12426.7|12426.7|12414.62|12414.62|12428.72|12428.72|12414.62|12414.62|0
1676298600000|2023-02-13 14:30:00|12416.64|12416.64|12423.16|12423.16|12427.18|12427.18|12416.49|12416.49|0
1676298900000|2023-02-13 14:35:00|12422.66|12422.66|12437.82|12437.82|12437.82|12437.82|12420.4|12420.4|0
1676299200000|2023-02-13 14:40:00|12440.43|12440.43|12446.07|12446.07|12448.08|12448.08|12440.43|12440.43|0
1676299500000|2023-02-13 14:45:00|12448.08|12448.08|12456.13|12456.13|12456.13|12456.13|12446.77|12446.77|0
1676299800000|2023-02-13 14:50:00|12458.55|12458.55|12445.94|12445.94|12458.55|12458.55|12442.94|12442.94|0
1676300100000|2023-02-13 14:55:00|12447.25|12447.25|12452.78|12452.78|12454.2|12454.2|12447.25|12447.25|0
1676300400000|2023-02-13 15:00:00|12454.79|12454.79|12436.16|12436.16|12459.32|12459.32|12436.16|12436.16|0
1676300700000|2023-02-13 15:05:00|12434.14|12434.14|12418.29|12418.29|12434.14|12434.14|12418.29|12418.29|0
1676301000000|2023-02-13 15:10:00|12416.99|12416.99|12428.64|12428.64|12428.64|12428.64|12415.9|12415.9|0
1676301300000|2023-02-13 15:15:00|12430.65|12430.65|12432.66|12432.66|12432.66|12432.66|12428.64|12428.64|0
1676301600000|2023-02-13 15:20:00|12434.68|12434.68|12434.79|12434.79|12438.29|12438.29|12429.96|12429.96|0
1676301900000|2023-02-13 15:25:00|12436.8|12436.8|12438.97|12438.97|12446.7|12446.7|12436.8|12436.8|0
1676302200000|2023-02-13 15:30:00|12440.98|12440.98|12439.6|12439.6|12441.61|12441.61|12432.93|12432.93|0
1676302500000|2023-02-13 15:35:00|12440.9|12440.9|12445.73|12445.73|12448.95|12448.95|12440.9|12440.9|0
1676302800000|2023-02-13 15:40:00|12444.42|12444.42|12455.02|12455.02|12455.02|12455.02|12441.92|12441.92|0
1676303100000|2023-02-13 15:45:00|12453.4|12453.4|12461.02|12461.02|12464.41|12464.41|12453.4|12453.4|0
1676303400000|2023-02-13 15:50:00|12462.32|12462.32|12462.65|12462.65|12478.43|12478.43|12454.27|12454.27|0
1676303700000|2023-02-13 15:55:00|12460.63|12460.63|12454.59|12454.59|12465.4|12465.4|12454.59|12454.59|0
1676304000000|2023-02-13 16:00:00|12456.61|12456.61|12459.38|12459.38|12463.66|12463.66|12453.29|12453.29|0
1676304300000|2023-02-13 16:05:00|12457.37|12457.37|12460.02|12460.02|12460.02|12460.02|12454.73|12454.73|0
1676304600000|2023-02-13 16:10:00|12455.99|12455.99|12457.85|12457.85|12461.73|12461.73|12454.02|12454.02|0
1676304900000|2023-02-13 16:15:00|12459.15|12459.15|12463.12|12463.12|12465.76|12465.76|12458.09|12458.09|0
1676305200000|2023-02-13 16:20:00|12463.75|12463.75|12455.85|12455.85|12463.75|12463.75|12453.91|12453.91|0
1676305500000|2023-02-13 16:25:00|12457.86|12457.86|12467.47|12467.47|12471.03|12471.03|12457.86|12457.86|0
1676362500000|2023-02-14 08:15:00|12492.88|12492.88|12476.43|12476.43|12492.88|12492.88|12471.1|12471.1|0
1676362800000|2023-02-14 08:20:00|12475.17|12475.17|12464.72|12464.72|12477.14|12477.14|12464.72|12464.72|0
1676363100000|2023-02-14 08:25:00|12468.75|12468.75|12467.54|12467.54|12470.05|12470.05|12464.72|12464.72|0
1676363400000|2023-02-14 08:30:00|12463.52|12463.52|12442.43|12442.43|12463.52|12463.52|12442.43|12442.43|0
1676363700000|2023-02-14 08:35:00|12444.45|12444.45|12436.97|12436.97|12448.34|12448.34|12436.97|12436.97|0
1676364000000|2023-02-14 08:40:00|12431.31|12431.31|12434.46|12434.46|12434.46|12434.46|12421.3|12421.3|0
1676364300000|2023-02-14 08:45:00|12442.52|12442.52|12441.34|12441.34|12442.52|12442.52|12435.17|12435.17|0
1676364600000|2023-02-14 08:50:00|12441.97|12441.97|12449.25|12449.25|12449.25|12449.25|12441.72|12441.72|0
1676364900000|2023-02-14 08:55:00|12453.3|12453.3|12453.92|12453.92|12453.92|12453.92|12453.3|12453.3|0
1676365200000|2023-02-14 09:00:00|12454.76|12454.76|12465.7|12465.7|12467|12467|12453.24|12453.24|0
1676365500000|2023-02-14 09:05:00|12463.68|12463.68|12453.73|12453.73|12463.68|12463.68|12453.73|12453.73|0
1676365800000|2023-02-14 09:10:00|12449.7|12449.7|12435.83|12435.83|12449.7|12449.7|12435.83|12435.83|0
1676366100000|2023-02-14 09:15:00|12435.2|12435.2|12437.07|12437.07|12447|12447|12435.2|12435.2|0
1676366400000|2023-02-14 09:20:00|12435.77|12435.77|12430.32|12430.32|12435.77|12435.77|12430.32|12430.32|0
1676366700000|2023-02-14 09:25:00|12432.34|12432.34|12442.18|12442.18|12442.18|12442.18|12432.34|12432.34|0
1676367000000|2023-02-14 09:30:00|12440.88|12440.88|12437.56|12437.56|12440.88|12440.88|12437.56|12437.56|0
1676367300000|2023-02-14 09:35:00|12438.19|12438.19|12442.21|12442.21|12442.21|12442.21|12438.19|12438.19|0
1676367600000|2023-02-14 09:40:00|12443.47|12443.47|12449.86|12449.86|12449.86|12449.86|12441.8|12441.8|0
1676367900000|2023-02-14 09:45:00|12447.84|12447.84|12451.82|12451.82|12453.07|12453.07|12447.84|12447.84|0
1676368200000|2023-02-14 09:50:00|12453.83|12453.83|12462.59|12462.59|12463.22|12463.22|12452.53|12452.53|0
1676368500000|2023-02-14 09:55:00|12464.61|12464.61|12462.8|12462.8|12467.29|12467.29|12462.8|12462.8|0
1676368800000|2023-02-14 10:00:00|12464.81|12464.81|12469.41|12469.41|12469.41|12469.41|12462.88|12462.88|0
1676369100000|2023-02-14 10:05:00|12473.43|12473.43|12491.28|12491.28|12493.89|12493.89|12473.43|12473.43|0
1676369400000|2023-02-14 10:10:00|12495.31|12495.31|12492.24|12492.24|12495.31|12495.31|12490.22|12490.22|0
1676369700000|2023-02-14 10:15:00|12492.48|12492.48|12503.5|12503.5|12503.5|12503.5|12491.85|12491.85|0
1676370000000|2023-02-14 10:20:00|12509.54|12509.54|12499.68|12499.68|12509.54|12509.54|12499.68|12499.68|0
1676370300000|2023-02-14 10:25:00|12503.71|12503.71|12511.53|12511.53|12511.53|12511.53|12503.71|12503.71|0
1676370600000|2023-02-14 10:30:00|12509.51|12509.51|12504.18|12504.18|12509.51|12509.51|12502.17|12502.17|0
1676370900000|2023-02-14 10:35:00|12499.45|12499.45|12498.14|12498.14|12501.46|12501.46|12498.14|12498.14|0
1676371200000|2023-02-14 10:40:00|12502.06|12502.06|12502.8|12502.8|12503.36|12503.36|12502.06|12502.06|0
1676371500000|2023-02-14 10:45:00|12504.81|12504.81|12505.08|12505.08|12510.09|12510.09|12504.81|12504.81|0
1676371800000|2023-02-14 10:50:00|12503.77|12503.77|12501.05|12501.05|12510.41|12510.41|12501.05|12501.05|0
1676372100000|2023-02-14 10:55:00|12499.04|12499.04|12497.19|12497.19|12501.68|12501.68|12497.19|12497.19|0
1676372400000|2023-02-14 11:00:00|12491.15|12491.15|12503.85|12503.85|12503.85|12503.85|12491.15|12491.15|0
1676372700000|2023-02-14 11:05:00|12497.82|12497.82|12497.82|12497.82|12497.82|12497.82|12497.82|12497.82|0
1676373000000|2023-02-14 11:10:00|12496.51|12496.51|12493.95|12493.95|12496.51|12496.51|12493.95|12493.95|0
1676373300000|2023-02-14 11:15:00|12494.58|12494.58|12496.43|12496.43|12498.44|12498.44|12494.58|12494.58|0
1676373600000|2023-02-14 11:20:00|12494.42|12494.42|12497.03|12497.03|12497.03|12497.03|12493.79|12493.79|0
1676373900000|2023-02-14 11:25:00|12497.53|12497.53|12492.2|12492.2|12497.53|12497.53|12492.2|12492.2|0
1676374200000|2023-02-14 11:30:00|12488.17|12488.17|12488.98|12488.98|12489.38|12489.38|12488.17|12488.17|0
1676374500000|2023-02-14 11:35:00|12487.73|12487.73|12492.29|12492.29|12494.31|12494.31|12486.25|12486.25|0
1676374800000|2023-02-14 11:40:00|12490.28|12490.28|12479.8|12479.8|12492.7|12492.7|12479.8|12479.8|0
1676375100000|2023-02-14 11:45:00|12478.49|12478.49|12473.29|12473.29|12478.49|12478.49|12473.29|12473.29|0
1676375400000|2023-02-14 11:50:00|12471.99|12471.99|12471.1|12471.1|12471.99|12471.99|12470.68|12470.68|0
1676375700000|2023-02-14 11:55:00|12471.72|12471.72|12480.68|12480.68|12484.7|12484.7|12470.01|12470.01|0
1676376000000|2023-02-14 12:00:00|12482.69|12482.69|12482.11|12482.11|12484|12484|12481.49|12481.49|0
1676376300000|2023-02-14 12:05:00|12481.49|12481.49|12482.74|12482.74|12482.74|12482.74|12481.49|12481.49|0
1676376600000|2023-02-14 12:10:00|12478.71|12478.71|12482.58|12482.58|12482.58|12482.58|12478.09|12478.09|0
1676376900000|2023-02-14 12:15:00|12483.89|12483.89|12472.69|12472.69|12484.51|12484.51|12472.69|12472.69|0
1676377200000|2023-02-14 12:20:00|12468.67|12468.67|12475.79|12475.79|12478.3|12478.3|12468.67|12468.67|0
1676377500000|2023-02-14 12:25:00|12472.65|12472.65|12474.16|12474.16|12476.93|12476.93|12471.15|12471.15|0
1676377800000|2023-02-14 12:30:00|12472.15|12472.15|12461.53|12461.53|12472.15|12472.15|12460.28|12460.28|0
1676378100000|2023-02-14 12:35:00|12460.9|12460.9|12460.94|12460.94|12462.79|12462.79|12460.9|12460.9|0
1676378400000|2023-02-14 12:40:00|12461.56|12461.56|12460.95|12460.95|12461.56|12461.56|12456.91|12456.91|0
1676378700000|2023-02-14 12:45:00|12455.61|12455.61|12448.98|12448.98|12455.61|12455.61|12448.98|12448.98|0
1676379000000|2023-02-14 12:50:00|12450.99|12450.99|12464.34|12464.34|12464.34|12464.34|12449.76|12449.76|0
1676379300000|2023-02-14 12:55:00|12463.71|12463.71|12456.36|12456.36|12465.72|12465.72|12456.36|12456.36|0
1676379600000|2023-02-14 13:00:00|12460.39|12460.39|12461.02|12461.02|12461.64|12461.64|12459.76|12459.76|0
1676379900000|2023-02-14 13:05:00|12462.32|12462.32|12459|12459|12462.32|12462.32|12454.27|12454.27|0
1676380200000|2023-02-14 13:10:00|12459.63|12459.63|12465.13|12465.13|12466.93|12466.93|12459.63|12459.63|0
1676380500000|2023-02-14 13:15:00|12463.12|12463.12|12462.95|12462.95|12467.96|12467.96|12462.32|12462.32|0
1676380800000|2023-02-14 13:20:00|12462.46|12462.46|12463.45|12463.45|12465.07|12465.07|12462.46|12462.46|0
1676381100000|2023-02-14 13:25:00|12461.44|12461.44|12461.19|12461.19|12465.46|12465.46|12455.15|12455.15|0
1676381400000|2023-02-14 13:30:00|12459.18|12459.18|12493.83|12493.83|12518.51|12518.51|12389.63|12389.63|0
1676381700000|2023-02-14 13:35:00|12495.85|12495.85|12448.46|12448.46|12497.87|12497.87|12447.21|12447.21|0
1676382000000|2023-02-14 13:40:00|12448.96|12448.96|12448.71|12448.71|12461.24|12461.24|12436.73|12436.73|0
1676382300000|2023-02-14 13:45:00|12448.22|12448.22|12463.73|12463.73|12465.74|12465.74|12440.29|12440.29|0
1676382600000|2023-02-14 13:50:00|12466.34|12466.34|12420.69|12420.69|12469.66|12469.66|12420.69|12420.69|0
1676382900000|2023-02-14 13:55:00|12414.65|12414.65|12421.84|12421.84|12427.49|12427.49|12414.65|12414.65|0
1676383200000|2023-02-14 14:00:00|12423.86|12423.86|12410.6|12410.6|12425.87|12425.87|12410.6|12410.6|0
1676383500000|2023-02-14 14:05:00|12411.01|12411.01|12402.43|12402.43|12411.01|12411.01|12400.42|12400.42|0
1676383800000|2023-02-14 14:10:00|12400.42|12400.42|12378.67|12378.67|12400.42|12400.42|12376.3|12376.3|0
1676384100000|2023-02-14 14:15:00|12380.68|12380.68|12376.36|12376.36|12383.1|12383.1|12371.73|12371.73|0
1676384400000|2023-02-14 14:20:00|12376.76|12376.76|12379.33|12379.33|12381.34|12381.34|12376.76|12376.76|0
1676384700000|2023-02-14 14:25:00|12380.63|12380.63|12375.98|12375.98|12380.63|12380.63|12375.98|12375.98|0
1676385000000|2023-02-14 14:30:00|12377.28|12377.28|12364|12364|12377.28|12377.28|12356.3|12356.3|0
1676385300000|2023-02-14 14:35:00|12370.04|12370.04|12395.52|12395.52|12397.53|12397.53|12370.04|12370.04|0
1676385600000|2023-02-14 14:40:00|12397.53|12397.53|12404.27|12404.27|12411.68|12411.68|12393.12|12393.12|0
1676385900000|2023-02-14 14:45:00|12405.58|12405.58|12414.25|12414.25|12424.91|12424.91|12405.58|12405.58|0
1676386200000|2023-02-14 14:50:00|12416.26|12416.26|12422.55|12422.55|12422.55|12422.55|12414.25|12414.25|0
1676386500000|2023-02-14 14:55:00|12423.18|12423.18|12439.16|12439.16|12443.28|12443.28|12423.18|12423.18|0
1676386800000|2023-02-14 15:00:00|12439.78|12439.78|12456.78|12456.78|12458.79|12458.79|12439.78|12439.78|0
1676387100000|2023-02-14 15:05:00|12455.47|12455.47|12458.4|12458.4|12463.78|12463.78|12450.55|12450.55|0
1676387400000|2023-02-14 15:10:00|12457.14|12457.14|12461.35|12461.35|12471.64|12471.64|12457.14|12457.14|0
1676387700000|2023-02-14 15:15:00|12463.36|12463.36|12447.96|12447.96|12463.36|12463.36|12447.96|12447.96|0
1676388000000|2023-02-14 15:20:00|12449.97|12449.97|12456.51|12456.51|12463.85|12463.85|12449.17|12449.17|0
1676388300000|2023-02-14 15:25:00|12454.5|12454.5|12445.71|12445.71|12456.29|12456.29|12441.68|12441.68|0
1676388600000|2023-02-14 15:30:00|12444.4|12444.4|12427.23|12427.23|12444.4|12444.4|12424.81|12424.81|0
1676388900000|2023-02-14 15:35:00|12425.22|12425.22|12397.52|12397.52|12425.22|12425.22|12396.19|12396.19|0
1676389200000|2023-02-14 15:40:00|12393.5|12393.5|12388|12388|12393.5|12393.5|12383.97|12383.97|0
1676389500000|2023-02-14 15:45:00|12386.11|12386.11|12394.65|12394.65|12394.65|12394.65|12360.96|12360.96|0
1676389800000|2023-02-14 15:50:00|12390.63|12390.63|12397.67|12397.67|12397.67|12397.67|12389.02|12389.02|0
1676390100000|2023-02-14 15:55:00|12398.98|12398.98|12404.98|12404.98|12404.98|12404.98|12396.96|12396.96|0
1676390400000|2023-02-14 16:00:00|12405.39|12405.39|12415.39|12415.39|12421.82|12421.82|12402.48|12402.48|0
1676390700000|2023-02-14 16:05:00|12413.37|12413.37|12419|12419|12422.19|12422.19|12413.37|12413.37|0
1676391000000|2023-02-14 16:10:00|12418.02|12418.02|12423.3|12423.3|12424.6|12424.6|12418.02|12418.02|0
1676391300000|2023-02-14 16:15:00|12421.29|12421.29|12422.91|12422.91|12429.12|12429.12|12416.25|12416.25|0
1676391600000|2023-02-14 16:20:00|12421.61|12421.61|12421.03|12421.03|12426.94|12426.94|12419.72|12419.72|0
1676391900000|2023-02-14 16:25:00|12423.04|12423.04|12402.73|12402.73|12427.67|12427.67|12402.24|12402.24|0
1676448900000|2023-02-15 08:15:00|12368.85|12368.85|12347.63|12347.63|12368.85|12368.85|12343.72|12343.72|0
1676449200000|2023-02-15 08:20:00|12346.38|12346.38|12373.04|12373.04|12373.04|12373.04|12346.38|12346.38|0
1676449500000|2023-02-15 08:25:00|12379.08|12379.08|12380.09|12380.09|12380.09|12380.09|12373.04|12373.04|0
1676449800000|2023-02-15 08:30:00|12382.1|12382.1|12399.25|12399.25|12400.63|12400.63|12382.1|12382.1|0
1676450100000|2023-02-15 08:35:00|12401.26|12401.26|12388.38|12388.38|12401.26|12401.26|12388.38|12388.38|0
1676450400000|2023-02-15 08:40:00|12392.41|12392.41|12404.38|12404.38|12404.38|12404.38|12392.41|12392.41|0
1676450700000|2023-02-15 08:45:00|12405.68|12405.68|12411.72|12411.72|12411.72|12411.72|12403.67|12403.67|0
1676451000000|2023-02-15 08:50:00|12413.6|12413.6|12415.36|12415.36|12418.89|12418.89|12413.6|12413.6|0
1676451300000|2023-02-15 08:55:00|12416.35|12416.35|12411.5|12411.5|12418.14|12418.14|12411.5|12411.5|0
1676451600000|2023-02-15 09:00:00|12412.73|12412.73|12443.46|12443.46|12443.46|12443.46|12412.49|12412.49|0
1676451900000|2023-02-15 09:05:00|12444.76|12444.76|12443.57|12443.57|12444.76|12444.76|12433.39|12433.39|0
1676452200000|2023-02-15 09:10:00|12447.59|12447.59|12448.3|12448.3|12449.61|12449.61|12442.26|12442.26|0
1676452500000|2023-02-15 09:15:00|12452.33|12452.33|12455.65|12455.65|12456.95|12456.95|12448.9|12448.9|0
1676452800000|2023-02-15 09:20:00|12457.66|12457.66|12457.55|12457.55|12461.69|12461.69|12455.04|12455.04|0
1676453100000|2023-02-15 09:25:00|12458.18|12458.18|12455.41|12455.41|12463.74|12463.74|12455.41|12455.41|0
1676453400000|2023-02-15 09:30:00|12453.4|12453.4|12457.42|12457.42|12458.73|12458.73|12453.4|12453.4|0
1676453700000|2023-02-15 09:35:00|12458.73|12458.73|12474.54|12474.54|12474.54|12474.54|12458.73|12458.73|0
1676454000000|2023-02-15 09:40:00|12475.85|12475.85|12469.18|12469.18|12475.85|12475.85|12467.87|12467.87|0
1676454300000|2023-02-15 09:45:00|12470.48|12470.48|12474.02|12474.02|12474.02|12474.02|12470.48|12470.48|0
1676454600000|2023-02-15 09:50:00|12472.01|12472.01|12472.01|12472.01|12472.01|12472.01|12472.01|12472.01|0
1676454900000|2023-02-15 09:55:00|12470.7|12470.7|12465.48|12465.48|12470.7|12470.7|12462.86|12462.86|0
1676455200000|2023-02-15 10:00:00|12469.5|12469.5|12465.06|12465.06|12469.5|12469.5|12463.46|12463.46|0
1676455500000|2023-02-15 10:05:00|12467.07|12467.07|12468.43|12468.43|12470.44|12470.44|12465.82|12465.82|0
1676455800000|2023-02-15 10:10:00|12467.93|12467.93|12472.33|12472.33|12473.63|12473.63|12467.67|12467.67|0
1676456100000|2023-02-15 10:15:00|12474.34|12474.34|12475.05|12475.05|12476.35|12476.35|12473.03|12473.03|0
1676456400000|2023-02-15 10:20:00|12474.31|12474.31|12474.6|12474.6|12474.6|12474.6|12468.56|12468.56|0
1676456700000|2023-02-15 10:25:00|12472.58|12472.58|12454.23|12454.23|12472.58|12472.58|12454.23|12454.23|0
1676457000000|2023-02-15 10:30:00|12458.26|12458.26|12437.89|12437.89|12460.35|12460.35|12437.89|12437.89|0
1676457300000|2023-02-15 10:35:00|12435.06|12435.06|12449.73|12449.73|12449.73|12449.73|12435.06|12435.06|0
1676457600000|2023-02-15 10:40:00|12453.75|12453.75|12456.84|12456.84|12458.97|12458.97|12453.75|12453.75|0
1676457900000|2023-02-15 10:45:00|12458.14|12458.14|12464.71|12464.71|12464.71|12464.71|12458.14|12458.14|0
1676458200000|2023-02-15 10:50:00|12464.08|12464.08|12469.44|12469.44|12469.44|12469.44|12463.4|12463.4|0
1676458500000|2023-02-15 10:55:00|12469.69|12469.69|12475.25|12475.25|12475.25|12475.25|12468.13|12468.13|0
1676458800000|2023-02-15 11:00:00|12473.24|12473.24|12473.51|12473.51|12481.56|12481.56|12469.21|12469.21|0
1676459100000|2023-02-15 11:05:00|12467.47|12467.47|12460.75|12460.75|12468.3|12468.3|12460.75|12460.75|0
1676459400000|2023-02-15 11:10:00|12460.12|12460.12|12459.03|12459.03|12460.12|12460.12|12452.99|12452.99|0
1676459700000|2023-02-15 11:15:00|12460.34|12460.34|12463.66|12463.66|12463.66|12463.66|12460.34|12460.34|0
1676460000000|2023-02-15 11:20:00|12463.24|12463.24|12457.2|12457.2|12463.24|12463.24|12457.2|12457.2|0
1676460300000|2023-02-15 11:25:00|12455.89|12455.89|12455.5|12455.5|12458.19|12458.19|12453.47|12453.47|0
1676460600000|2023-02-15 11:30:00|12454.87|12454.87|12453.25|12453.25|12455.26|12455.26|12453.25|12453.25|0
1676460900000|2023-02-15 11:35:00|12455.26|12455.26|12455.26|12455.26|12455.26|12455.26|12455.26|12455.26|0
1676461200000|2023-02-15 11:40:00|12457.28|12457.28|12465.2|12465.2|12465.2|12465.2|12457.28|12457.28|0
1676461500000|2023-02-15 11:45:00|12464.95|12464.95|12460.94|12460.94|12464.95|12464.95|12460.33|12460.33|0
1676461800000|2023-02-15 11:50:00|12459.68|12459.68|12459.54|12459.54|12461.51|12461.51|12459.49|12459.49|0
1676462100000|2023-02-15 11:55:00|12459.13|12459.13|12450.23|12450.23|12459.13|12459.13|12447.81|12447.81|0
1676462400000|2023-02-15 12:00:00|12451.54|12451.54|12437.23|12437.23|12456.46|12456.46|12437.23|12437.23|0
1676462700000|2023-02-15 12:05:00|12438.53|12438.53|12440.44|12440.44|12444.46|12444.46|12438.53|12438.53|0
1676463000000|2023-02-15 12:10:00|12442.45|12442.45|12453.7|12453.7|12458.99|12458.99|12442.45|12442.45|0
1676463300000|2023-02-15 12:15:00|12455.01|12455.01|12449.18|12449.18|12459.04|12459.04|12449.18|12449.18|0
1676463600000|2023-02-15 12:20:00|12443.85|12443.85|12445.32|12445.32|12445.56|12445.56|12437.51|12437.51|0
1676463900000|2023-02-15 12:25:00|12446.62|12446.62|12439.87|12439.87|12446.62|12446.62|12439.87|12439.87|0
1676464200000|2023-02-15 12:30:00|12445.91|12445.91|12453.86|12453.86|12454.6|12454.6|12443.24|12443.24|0
1676464500000|2023-02-15 12:35:00|12457.89|12457.89|12463.63|12463.63|12463.63|12463.63|12457.89|12457.89|0
1676464800000|2023-02-15 12:40:00|12462.33|12462.33|12467.36|12467.36|12467.36|12467.36|12462.33|12462.33|0
1676465100000|2023-02-15 12:45:00|12465.28|12465.28|12464.64|12464.64|12465.28|12465.28|12464.24|12464.24|0
1676465400000|2023-02-15 12:50:00|12454.57|12454.57|12441.4|12441.4|12456.59|12456.59|12438.76|12438.76|0
1676465700000|2023-02-15 12:55:00|12440.1|12440.1|12439.1|12439.1|12440.81|12440.81|12438.79|12438.79|0
1676466000000|2023-02-15 13:00:00|12437.08|12437.08|12433.99|12433.99|12437.08|12437.08|12431.04|12431.04|0
1676466300000|2023-02-15 13:05:00|12433.18|12433.18|12430.24|12430.24|12433.18|12433.18|12422.18|12422.18|0
1676466600000|2023-02-15 13:10:00|12429.61|12429.61|12427.19|12427.19|12429.61|12429.61|12427.19|12427.19|0
1676466900000|2023-02-15 13:15:00|12427.69|12427.69|12429.05|12429.05|12429.05|12429.05|12427.69|12427.69|0
1676467200000|2023-02-15 13:20:00|12425.03|12425.03|12427.16|12427.16|12427.16|12427.16|12419.78|12419.78|0
1676467500000|2023-02-15 13:25:00|12425.15|12425.15|12420.5|12420.5|12425.64|12425.64|12420.5|12420.5|0
1676467800000|2023-02-15 13:30:00|12414.46|12414.46|12431.58|12431.58|12433.35|12433.35|12411.44|12411.44|0
1676468100000|2023-02-15 13:35:00|12432.39|12432.39|12416.93|12416.93|12433.02|12433.02|12416.93|12416.93|0
1676468400000|2023-02-15 13:40:00|12418.94|12418.94|12410.73|12410.73|12419.57|12419.57|12407.39|12407.39|0
1676468700000|2023-02-15 13:45:00|12418.79|12418.79|12420.88|12420.88|12422.81|12422.81|12414.24|12414.24|0
1676469000000|2023-02-15 13:50:00|12416.85|12416.85|12420.85|12420.85|12427.52|12427.52|12416.85|12416.85|0
1676469300000|2023-02-15 13:55:00|12426.89|12426.89|12422.4|12422.4|12426.89|12426.89|12422.4|12422.4|0
1676469600000|2023-02-15 14:00:00|12418.37|12418.37|12412.05|12412.05|12418.37|12418.37|12408.73|12408.73|0
1676469900000|2023-02-15 14:05:00|12413.36|12413.36|12412.56|12412.56|12414.57|12414.57|12410.54|12410.54|0
1676470200000|2023-02-15 14:10:00|12413.86|12413.86|12408.81|12408.81|12416.86|12416.86|12408.81|12408.81|0
1676470500000|2023-02-15 14:15:00|12407.55|12407.55|12414.64|12414.64|12414.64|12414.64|12403.78|12403.78|0
1676470800000|2023-02-15 14:20:00|12416.65|12416.65|12416.51|12416.51|12419.12|12419.12|12414.04|12414.04|0
1676471100000|2023-02-15 14:25:00|12418.52|12418.52|12420.53|12420.53|12420.53|12420.53|12418.52|12418.52|0
1676471400000|2023-02-15 14:30:00|12422.55|12422.55|12438.37|12438.37|12443.88|12443.88|12419.91|12419.91|0
1676471700000|2023-02-15 14:35:00|12440.38|12440.38|12455.63|12455.63|12461.67|12461.67|12438.37|12438.37|0
1676472000000|2023-02-15 14:40:00|12453.02|12453.02|12476.72|12476.72|12476.72|12476.72|12453.02|12453.02|0
1676472300000|2023-02-15 14:45:00|12474.71|12474.71|12492.45|12492.45|12492.45|12492.45|12472.1|12472.1|0
1676472600000|2023-02-15 14:50:00|12493.08|12493.08|12477.16|12477.16|12498.41|12498.41|12471.12|12471.12|0
1676472900000|2023-02-15 14:55:00|12479.18|12479.18|12480.3|12480.3|12480.3|12480.3|12476.84|12476.84|0
1676473200000|2023-02-15 15:00:00|12479.68|12479.68|12491.21|12491.21|12491.21|12491.21|12479.68|12479.68|0
1676473500000|2023-02-15 15:05:00|12489.2|12489.2|12484.47|12484.47|12493.12|12493.12|12475.12|12475.12|0
1676473800000|2023-02-15 15:10:00|12485.78|12485.78|12493.66|12493.66|12495.05|12495.05|12483.2|12483.2|0
1676474100000|2023-02-15 15:15:00|12497.58|12497.58|12524|12524|12524|12524|12497.58|12497.58|0
1676474400000|2023-02-15 15:20:00|12522.69|12522.69|12515.11|12515.11|12523.68|12523.68|12515.11|12515.11|0
1676474700000|2023-02-15 15:25:00|12514.37|12514.37|12514.95|12514.95|12521.04|12521.04|12514.37|12514.37|0
1676475000000|2023-02-15 15:30:00|12513.69|12513.69|12532.47|12532.47|12532.47|12532.47|12513.69|12513.69|0
1676475300000|2023-02-15 15:35:00|12536.5|12536.5|12542.89|12542.89|12546.92|12546.92|12532.47|12532.47|0
1676475600000|2023-02-15 15:40:00|12544.2|12544.2|12530.81|12530.81|12549.5|12549.5|12530.81|12530.81|0
1676475900000|2023-02-15 15:45:00|12529.5|12529.5|12528.72|12528.72|12529.5|12529.5|12524.17|12524.17|0
1676476200000|2023-02-15 15:50:00|12527.98|12527.98|12549.75|12549.75|12549.75|12549.75|12527.98|12527.98|0
1676476500000|2023-02-15 15:55:00|12547.73|12547.73|12535.01|12535.01|12552.98|12552.98|12533|12533|0
1676476800000|2023-02-15 16:00:00|12534.6|12534.6|12542.24|12542.24|12542.24|12542.24|12534.6|12534.6|0
1676477100000|2023-02-15 16:05:00|12540.94|12540.94|12545.71|12545.71|12550.55|12550.55|12538.68|12538.68|0
1676477400000|2023-02-15 16:10:00|12543.7|12543.7|12538.56|12538.56|12543.7|12543.7|12537.66|12537.66|0
1676477700000|2023-02-15 16:15:00|12537.25|12537.25|12546.52|12546.52|12549.13|12549.13|12535.02|12535.02|0
1676478000000|2023-02-15 16:20:00|12545.22|12545.22|12534.81|12534.81|12547.77|12547.77|12534.81|12534.81|0
1676478300000|2023-02-15 16:25:00|12533.5|12533.5|12531.98|12531.98|12536.82|12536.82|12530.09|12530.09|0
1676535300000|2023-02-16 08:15:00|12637.71|12637.71|12645.87|12645.87|12647.18|12647.18|12623.02|12623.02|0
1676535600000|2023-02-16 08:20:00|12644.56|12644.56|12609.57|12609.57|12644.56|12644.56|12603.53|12603.53|0
1676535900000|2023-02-16 08:25:00|12603.29|12603.29|12582.17|12582.17|12604.55|12604.55|12567.6|12567.6|0
1676536200000|2023-02-16 08:30:00|12578.26|12578.26|12572.33|12572.33|12578.26|12578.26|12555.52|12555.52|0
1676536500000|2023-02-16 08:35:00|12576.36|12576.36|12580.92|12580.92|12591.88|12591.88|12576.36|12576.36|0
1676536800000|2023-02-16 08:40:00|12586.96|12586.96|12590.89|12590.89|12592.14|12592.14|12582.94|12582.94|0
1676537100000|2023-02-16 08:45:00|12602.96|12602.96|12584.56|12584.56|12602.96|12602.96|12582.54|12582.54|0
1676537400000|2023-02-16 08:50:00|12583.08|12583.08|12581.59|12581.59|12585.62|12585.62|12575.55|12575.55|0
1676537700000|2023-02-16 08:55:00|12587.63|12587.63|12585.62|12585.62|12587.63|12587.63|12583.6|12583.6|0
1676538000000|2023-02-16 09:00:00|12584.31|12584.31|12594.94|12594.94|12594.94|12594.94|12581.85|12581.85|0
1676538300000|2023-02-16 09:05:00|12595.36|12595.36|12612.78|12612.78|12612.78|12612.78|12590.14|12590.14|0
1676538600000|2023-02-16 09:10:00|12616.81|12616.81|12622.99|12622.99|12623.98|12623.98|12616.81|12616.81|0
1676538900000|2023-02-16 09:15:00|12623.39|12623.39|12620.52|12620.52|12629.03|12629.03|12616.5|12616.5|0
1676539200000|2023-02-16 09:20:00|12622.54|12622.54|12596.8|12596.8|12622.54|12622.54|12596.8|12596.8|0
1676539500000|2023-02-16 09:25:00|12593.03|12593.03|12588.59|12588.59|12593.03|12593.03|12584.98|12584.98|0
1676539800000|2023-02-16 09:30:00|12584.56|12584.56|12587.79|12587.79|12589.9|12589.9|12584.56|12584.56|0
1676540100000|2023-02-16 09:35:00|12585.77|12585.77|12587.79|12587.79|12589.8|12589.8|12583.76|12583.76|0
1676540400000|2023-02-16 09:40:00|12581.75|12581.75|12594.59|12594.59|12594.59|12594.59|12581.75|12581.75|0
1676540700000|2023-02-16 09:45:00|12593.36|12593.36|12585.44|12585.44|12599.29|12599.29|12585.44|12585.44|0
1676541000000|2023-02-16 09:50:00|12589.36|12589.36|12592.19|12592.19|12596.1|12596.1|12584.02|12584.02|0
1676541300000|2023-02-16 09:55:00|12590.88|12590.88|12599|12599|12601.64|12601.64|12590.88|12590.88|0
1676541600000|2023-02-16 10:00:00|12600.31|12600.31|12602.32|12602.32|12602.32|12602.32|12600.31|12600.31|0
1676541900000|2023-02-16 10:05:00|12604.33|12604.33|12614.4|12614.4|12616.41|12616.41|12604.33|12604.33|0
1676542200000|2023-02-16 10:10:00|12613.66|12613.66|12630.58|12630.58|12630.58|12630.58|12611.44|12611.44|0
1676542500000|2023-02-16 10:15:00|12628.57|12628.57|12637.57|12637.57|12638.88|12638.88|12628.57|12628.57|0
1676542800000|2023-02-16 10:20:00|12636.27|12636.27|12623.1|12623.1|12637.57|12637.57|12620.49|12620.49|0
1676543100000|2023-02-16 10:25:00|12621.8|12621.8|12636.15|12636.15|12637.4|12637.4|12620.96|12620.96|0
1676543400000|2023-02-16 10:30:00|12640.06|12640.06|12652.09|12652.09|12652.09|12652.09|12634.73|12634.73|0
1676543700000|2023-02-16 10:35:00|12654.1|12654.1|12651.5|12651.5|12654.71|12654.71|12648.67|12648.67|0
1676544000000|2023-02-16 10:40:00|12643.45|12643.45|12630.17|12630.17|12643.45|12643.45|12628.87|12628.87|0
1676544300000|2023-02-16 10:45:00|12634.2|12634.2|12638.11|12638.11|12638.11|12638.11|12632.78|12632.78|0
1676544600000|2023-02-16 10:50:00|12634.09|12634.09|12637.24|12637.24|12643.15|12643.15|12627.18|12627.18|0
1676544900000|2023-02-16 10:55:00|12631.2|12631.2|12620.08|12620.08|12631.2|12631.2|12614.04|12614.04|0
1676545200000|2023-02-16 11:00:00|12616.06|12616.06|12612.79|12612.79|12616.06|12616.06|12608.47|12608.47|0
1676545500000|2023-02-16 11:05:00|12611.48|12611.48|12624.87|12624.87|12624.87|12624.87|12611.48|12611.48|0
1676545800000|2023-02-16 11:10:00|12620.84|12620.84|12623.23|12623.23|12624.48|12624.48|12618.83|12618.83|0
1676546100000|2023-02-16 11:15:00|12621.93|12621.93|12616.49|12616.49|12621.93|12621.93|12616.49|12616.49|0
1676546400000|2023-02-16 11:20:00|12612.47|12612.47|12623.87|12623.87|12623.87|12623.87|12606.54|12606.54|0
1676546700000|2023-02-16 11:25:00|12624.11|12624.11|12617.53|12617.53|12624.11|12624.11|12617.53|12617.53|0
1676547000000|2023-02-16 11:30:00|12616.7|12616.7|12599.56|12599.56|12616.7|12616.7|12599.56|12599.56|0
1676547300000|2023-02-16 11:35:00|12600.19|12600.19|12598.95|12598.95|12601.49|12601.49|12598.95|12598.95|0
1676547600000|2023-02-16 11:40:00|12596.94|12596.94|12599.94|12599.94|12599.94|12599.94|12596.94|12596.94|0
1676547900000|2023-02-16 11:45:00|12601.24|12601.24|12604.58|12604.58|12604.58|12604.58|12599.3|12599.3|0
1676548200000|2023-02-16 11:50:00|12603.27|12603.27|12604.66|12604.66|12605.26|12605.26|12598.62|12598.62|0
1676548500000|2023-02-16 11:55:00|12606.67|12606.67|12611.3|12611.3|12613.31|12613.31|12602.65|12602.65|0
1676548800000|2023-02-16 12:00:00|12609.28|12609.28|12611.3|12611.3|12611.3|12611.3|12607.27|12607.27|0
1676549100000|2023-02-16 12:05:00|12615.32|12615.32|12610.59|12610.59|12617.34|12617.34|12607.98|12607.98|0
1676549400000|2023-02-16 12:10:00|12610.34|12610.34|12610.34|12610.34|12612.35|12612.35|12610.34|12610.34|0
1676549700000|2023-02-16 12:15:00|12612.35|12612.35|12603|12603|12612.35|12612.35|12603|12603|0
1676550000000|2023-02-16 12:20:00|12602.5|12602.5|12602.58|12602.58|12603.81|12603.81|12597.93|12597.93|0
1676550300000|2023-02-16 12:25:00|12601.28|12601.28|12580.66|12580.66|12601.28|12601.28|12580.66|12580.66|0
1676550600000|2023-02-16 12:30:00|12584.69|12584.69|12587.3|12587.3|12587.3|12587.3|12584.69|12584.69|0
1676550900000|2023-02-16 12:35:00|12588.6|12588.6|12598.19|12598.19|12598.19|12598.19|12588.6|12588.6|0
1676551200000|2023-02-16 12:40:00|12596.17|12596.17|12597.73|12597.73|12601.51|12601.51|12596.17|12596.17|0
1676551500000|2023-02-16 12:45:00|12595.71|12595.71|12596.39|12596.39|12596.39|12596.39|12595.09|12595.09|0
1676551800000|2023-02-16 12:50:00|12594.38|12594.38|12594.85|12594.85|12598.61|12598.61|12586.32|12586.32|0
1676552100000|2023-02-16 12:55:00|12598.87|12598.87|12599.76|12599.76|12602.19|12602.19|12598.87|12598.87|0
1676552400000|2023-02-16 13:00:00|12601.38|12601.38|12596.91|12596.91|12601.38|12601.38|12596.86|12596.86|0
1676552700000|2023-02-16 13:05:00|12595.61|12595.61|12587.49|12587.49|12595.61|12595.61|12584.98|12584.98|0
1676553000000|2023-02-16 13:10:00|12583.46|12583.46|12580.77|12580.77|12586.18|12586.18|12576.12|12576.12|0
1676553300000|2023-02-16 13:15:00|12582.08|12582.08|12579.47|12579.47|12582.08|12582.08|12579.47|12579.47|0
1676553600000|2023-02-16 13:20:00|12577.45|12577.45|12571.17|12571.17|12577.45|12577.45|12568.4|12568.4|0
1676553900000|2023-02-16 13:25:00|12567.15|12567.15|12549.11|12549.11|12569.9|12569.9|12549.11|12549.11|0
1676554200000|2023-02-16 13:30:00|12545.19|12545.19|12555.76|12555.76|12565.37|12565.37|12524.67|12524.67|0
1676554500000|2023-02-16 13:35:00|12557.78|12557.78|12535.13|12535.13|12558.61|12558.61|12531.1|12531.1|0
1676554800000|2023-02-16 13:40:00|12533.11|12533.11|12532.73|12532.73|12535.13|12535.13|12527.97|12527.97|0
1676555100000|2023-02-16 13:45:00|12528.7|12528.7|12503.5|12503.5|12532.34|12532.34|12502.2|12502.2|0
1676555400000|2023-02-16 13:50:00|12501.88|12501.88|12505.18|12505.18|12510.85|12510.85|12500.27|12500.27|0
1676555700000|2023-02-16 13:55:00|12503.17|12503.17|12518.58|12518.58|12524.62|12524.62|12503.17|12503.17|0
1676556000000|2023-02-16 14:00:00|12519.32|12519.32|12515.04|12515.04|12521.33|12521.33|12515.04|12515.04|0
1676556300000|2023-02-16 14:05:00|12519.07|12519.07|12511.69|12511.69|12521.58|12521.58|12511.69|12511.69|0
1676556600000|2023-02-16 14:10:00|12517.73|12517.73|12506.5|12506.5|12517.73|12517.73|12503.18|12503.18|0
1676556900000|2023-02-16 14:15:00|12503.18|12503.18|12493.89|12493.89|12503.18|12503.18|12489.44|12489.44|0
1676557200000|2023-02-16 14:20:00|12495.19|12495.19|12478.45|12478.45|12501.23|12501.23|12474.42|12474.42|0
1676557500000|2023-02-16 14:25:00|12476.44|12476.44|12483.06|12483.06|12492.45|12492.45|12476.44|12476.44|0
1676557800000|2023-02-16 14:30:00|12489.7|12489.7|12488.69|12488.69|12507.28|12507.28|12487.44|12487.44|0
1676558100000|2023-02-16 14:35:00|12488.2|12488.2|12462.63|12462.63|12488.2|12488.2|12447.99|12447.99|0
1676558400000|2023-02-16 14:40:00|12463.13|12463.13|12485.88|12485.88|12485.88|12485.88|12463.13|12463.13|0
1676558700000|2023-02-16 14:45:00|12483.86|12483.86|12489|12489|12496.81|12496.81|12477.23|12477.23|0
1676559000000|2023-02-16 14:50:00|12486.39|12486.39|12480.47|12480.47|12486.39|12486.39|12479.04|12479.04|0
1676559300000|2023-02-16 14:55:00|12479.49|12479.49|12479.78|12479.78|12489.53|12489.53|12476.89|12476.89|0
1676559600000|2023-02-16 15:00:00|12481.79|12481.79|12494.46|12494.46|12496.48|12496.48|12481.08|12481.08|0
1676559900000|2023-02-16 15:05:00|12496.48|12496.48|12512.3|12512.3|12518.34|12518.34|12496.48|12496.48|0
1676560200000|2023-02-16 15:10:00|12510.29|12510.29|12509.54|12509.54|12517.48|12517.48|12507.87|12507.87|0
1676560500000|2023-02-16 15:15:00|12505.52|12505.52|12531.99|12531.99|12531.99|12531.99|12505.52|12505.52|0
1676560800000|2023-02-16 15:20:00|12533.61|12533.61|12534.01|12534.01|12535.32|12535.32|12532.71|12532.71|0
1676561100000|2023-02-16 15:25:00|12538.04|12538.04|12551.37|12551.37|12551.99|12551.99|12538.04|12538.04|0
1676561400000|2023-02-16 15:30:00|12549.35|12549.35|12550.94|12550.94|12560.25|12560.25|12549.35|12549.35|0
1676561700000|2023-02-16 15:35:00|12552.25|12552.25|12561.11|12561.11|12561.11|12561.11|12550.86|12550.86|0
1676562000000|2023-02-16 15:40:00|12559.1|12559.1|12555.73|12555.73|12566.42|12566.42|12555.18|12555.18|0
1676562300000|2023-02-16 15:45:00|12557.74|12557.74|12575.19|12575.19|12575.19|12575.19|12554.48|12554.48|0
1676562600000|2023-02-16 15:50:00|12575.6|12575.6|12566|12566|12575.6|12575.6|12564.34|12564.34|0
1676562900000|2023-02-16 15:55:00|12563.99|12563.99|12552.52|12552.52|12563.99|12563.99|12552.52|12552.52|0
1676563200000|2023-02-16 16:00:00|12553.33|12553.33|12567.52|12567.52|12568.9|12568.9|12553.33|12553.33|0
1676563500000|2023-02-16 16:05:00|12569.53|12569.53|12570.86|12570.86|12576.44|12576.44|12562.31|12562.31|0
1676563800000|2023-02-16 16:10:00|12572.87|12572.87|12572.1|12572.1|12574.89|12574.89|12564.82|12564.82|0
1676564100000|2023-02-16 16:15:00|12573.41|12573.41|12561.55|12561.55|12573.41|12573.41|12557.6|12557.6|0
1676564400000|2023-02-16 16:20:00|12562.04|12562.04|12560.62|12560.62|12567.01|12567.01|12560.62|12560.62|0
1676564700000|2023-02-16 16:25:00|12561.93|12561.93|12561.68|12561.68|12564.84|12564.84|12554.25|12554.25|0
1676621700000|2023-02-17 08:15:00|12444.92|12444.92|12419.77|12419.77|12455.77|12455.77|12418.73|12418.73|0
1676622000000|2023-02-17 08:20:00|12415.74|12415.74|12423.23|12423.23|12423.23|12423.23|12405.9|12405.9|0
1676622300000|2023-02-17 08:25:00|12419.2|12419.2|12397.68|12397.68|12423.94|12423.94|12397.68|12397.68|0
1676622600000|2023-02-17 08:30:00|12393.66|12393.66|12400.92|12400.92|12403.53|12403.53|12391.96|12391.96|0
1676622900000|2023-02-17 08:35:00|12402.22|12402.22|12390.72|12390.72|12409.93|12409.93|12390.72|12390.72|0
1676623200000|2023-02-17 08:40:00|12392.74|12392.74|12405.47|12405.47|12407.8|12407.8|12390.9|12390.9|0
1676623500000|2023-02-17 08:45:00|12404.17|12404.17|12413.93|12413.93|12434.24|12434.24|12404.17|12404.17|0
1676623800000|2023-02-17 08:50:00|12417.84|12417.84|12429.56|12429.56|12434.19|12434.19|12417.84|12417.84|0
1676624100000|2023-02-17 08:55:00|12440.23|12440.23|12447.71|12447.71|12447.71|12447.71|12440.23|12440.23|0
1676624400000|2023-02-17 09:00:00|12446.41|12446.41|12446.63|12446.63|12451.85|12451.85|12440.7|12440.7|0
1676624700000|2023-02-17 09:05:00|12447.93|12447.93|12446.54|12446.54|12447.93|12447.93|12433.24|12433.24|0
1676625000000|2023-02-17 09:10:00|12452.58|12452.58|12454.7|12454.7|12456.01|12456.01|12445.94|12445.94|0
1676625300000|2023-02-17 09:15:00|12453.4|12453.4|12460.03|12460.03|12461.34|12461.34|12453.35|12453.35|0
1676625600000|2023-02-17 09:20:00|12460.45|12460.45|12474.62|12474.62|12475.43|12475.43|12456.29|12456.29|0
1676625900000|2023-02-17 09:25:00|12475.92|12475.92|12478.05|12478.05|12482.67|12482.67|12473.31|12473.31|0
1676626200000|2023-02-17 09:30:00|12480.06|12480.06|12488.52|12488.52|12491.13|12491.13|12480.06|12480.06|0
1676626500000|2023-02-17 09:35:00|12487.21|12487.21|12479.8|12479.8|12487.21|12487.21|12477.19|12477.19|0
1676626800000|2023-02-17 09:40:00|12483.82|12483.82|12486.55|12486.55|12492.96|12492.96|12478.01|12478.01|0
1676627100000|2023-02-17 09:45:00|12485.24|12485.24|12475.65|12475.65|12485.28|12485.28|12473.63|12473.63|0
1676627400000|2023-02-17 09:50:00|12477.66|12477.66|12465.69|12465.69|12477.66|12477.66|12465.69|12465.69|0
1676627700000|2023-02-17 09:55:00|12465.29|12465.29|12473.7|12473.7|12473.7|12473.7|12459.25|12459.25|0
1676628000000|2023-02-17 10:00:00|12473.94|12473.94|12473.9|12473.9|12479.77|12479.77|12473.32|12473.32|0
1676628300000|2023-02-17 10:05:00|12479.94|12479.94|12493.23|12493.23|12495.96|12495.96|12479.94|12479.94|0
1676628600000|2023-02-17 10:10:00|12494.85|12494.85|12493.86|12493.86|12496.88|12496.88|12493.86|12493.86|0
1676628900000|2023-02-17 10:15:00|12493.03|12493.03|12484.29|12484.29|12507.25|12507.25|12482.99|12482.99|0
1676629200000|2023-02-17 10:20:00|12482.99|12482.99|12478.22|12478.22|12484.29|12484.29|12468.4|12468.4|0
1676629500000|2023-02-17 10:25:00|12476.92|12476.92|12482.36|12482.36|12491.01|12491.01|12471.7|12471.7|0
1676629800000|2023-02-17 10:30:00|12480.35|12480.35|12484.48|12484.48|12485.79|12485.79|12477.14|12477.14|0
1676630100000|2023-02-17 10:35:00|12483.18|12483.18|12473.33|12473.33|12487.09|12487.09|12472.62|12472.62|0
1676630400000|2023-02-17 10:40:00|12472.02|12472.02|12475.38|12475.38|12475.38|12475.38|12467.55|12467.55|0
1676630700000|2023-02-17 10:45:00|12472.77|12472.77|12488.8|12488.8|12488.8|12488.8|12470.16|12470.16|0
1676631000000|2023-02-17 10:50:00|12486.78|12486.78|12473.24|12473.24|12494.69|12494.69|12471.93|12471.93|0
1676631300000|2023-02-17 10:55:00|12471.22|12471.22|12470.04|12470.04|12472.68|12472.68|12450.79|12450.79|0
1676631600000|2023-02-17 11:00:00|12467.43|12467.43|12469.36|12469.36|12473.47|12473.47|12465.31|12465.31|0
1676631900000|2023-02-17 11:05:00|12468.05|12468.05|12460.2|12460.2|12468.05|12468.05|12458.19|12458.19|0
1676632200000|2023-02-17 11:10:00|12458.19|12458.19|12437.11|12437.11|12460.2|12460.2|12437.11|12437.11|0
1676632500000|2023-02-17 11:15:00|12435.86|12435.86|12460.09|12460.09|12460.09|12460.09|12435.86|12435.86|0
1676632800000|2023-02-17 11:20:00|12461.39|12461.39|12471.69|12471.69|12474.46|12474.46|12461.39|12461.39|0
1676633100000|2023-02-17 11:25:00|12476.91|12476.91|12492.99|12492.99|12493.62|12493.62|12476.91|12476.91|0
1676633400000|2023-02-17 11:30:00|12490.98|12490.98|12485.65|12485.65|12490.98|12490.98|12482.92|12482.92|0
1676633700000|2023-02-17 11:35:00|12479.61|12479.61|12487.55|12487.55|12488.96|12488.96|12479.61|12479.61|0
1676634000000|2023-02-17 11:40:00|12489.56|12489.56|12491.68|12491.68|12491.68|12491.68|12489.56|12489.56|0
1676634300000|2023-02-17 11:45:00|12493.69|12493.69|12496.2|12496.2|12496.2|12496.2|12492.17|12492.17|0
1676634600000|2023-02-17 11:50:00|12497.45|12497.45|12493.21|12493.21|12497.45|12497.45|12492.12|12492.12|0
1676635200000|2023-02-17 12:00:00|12491.96|12491.96|12490.69|12490.69|12491.96|12491.96|12489.95|12489.95|0
1676635500000|2023-02-17 12:05:00|12489.38|12489.38|12487.48|12487.48|12491.4|12491.4|12487.48|12487.48|0
1676635800000|2023-02-17 12:10:00|12486.18|12486.18|12482.97|12482.97|12489.49|12489.49|12482.97|12482.97|0
1676636100000|2023-02-17 12:15:00|12484.27|12484.27|12486.91|12486.91|12488.93|12488.93|12484.27|12484.27|0
1676636400000|2023-02-17 12:20:00|12482.89|12482.89|12475.7|12475.7|12482.89|12482.89|12473.69|12473.69|0
1676636700000|2023-02-17 12:25:00|12479.62|12479.62|12485.06|12485.06|12490.28|12490.28|12479.62|12479.62|0
1676637000000|2023-02-17 12:30:00|12479.02|12479.02|12469.07|12469.07|12480.33|12480.33|12467.16|12467.16|0
1676637300000|2023-02-17 12:35:00|12467.76|12467.76|12480.55|12480.55|12487.19|12487.19|12467.76|12467.76|0
1676637600000|2023-02-17 12:40:00|12479.24|12479.24|12489.94|12489.94|12489.94|12489.94|12473.46|12473.46|0
1676637900000|2023-02-17 12:45:00|12488.63|12488.63|12485.8|12485.8|12488.63|12488.63|12477.48|12477.48|0
1676638200000|2023-02-17 12:50:00|12487.01|12487.01|12479.07|12479.07|12488.31|12488.31|12479.07|12479.07|0
1676638500000|2023-02-17 12:55:00|12480.32|12480.32|12483.29|12483.29|12483.29|12483.29|12477.08|12477.08|0
1676638800000|2023-02-17 13:00:00|12481.98|12481.98|12476.65|12476.65|12481.98|12481.98|12474.04|12474.04|0
1676639100000|2023-02-17 13:05:00|12478.66|12478.66|12488.51|12488.51|12488.51|12488.51|12478.66|12478.66|0
1676639400000|2023-02-17 13:10:00|12490.52|12490.52|12482.47|12482.47|12491.15|12491.15|12479.97|12479.97|0
1676639700000|2023-02-17 13:15:00|12486.49|12486.49|12481.87|12481.87|12488.51|12488.51|12481.87|12481.87|0
1676640000000|2023-02-17 13:20:00|12483.18|12483.18|12471.45|12471.45|12485.19|12485.19|12466.82|12466.82|0
1676640300000|2023-02-17 13:25:00|12467.53|12467.53|12467.05|12467.05|12475.28|12475.28|12463.51|12463.51|0
1676640600000|2023-02-17 13:30:00|12469.66|12469.66|12480.32|12480.32|12480.95|12480.95|12469.66|12469.66|0
1676640900000|2023-02-17 13:35:00|12486.36|12486.36|12493.11|12493.11|12496.43|12496.43|12485.06|12485.06|0
1676641200000|2023-02-17 13:40:00|12495.12|12495.12|12500.52|12500.52|12504.97|12504.97|12495.12|12495.12|0
1676641500000|2023-02-17 13:45:00|12499.21|12499.21|12515.54|12515.54|12515.54|12515.54|12497.12|12497.12|0
1676641800000|2023-02-17 13:50:00|12514.23|12514.23|12511|12511|12517.52|12517.52|12507.68|12507.68|0
1676642100000|2023-02-17 13:55:00|12509.69|12509.69|12538.75|12538.75|12538.75|12538.75|12509.69|12509.69|0
1676642400000|2023-02-17 14:00:00|12536.73|12536.73|12542.17|12542.17|12543.48|12543.48|12534.72|12534.72|0
1676642700000|2023-02-17 14:05:00|12539.56|12539.56|12539.5|12539.5|12539.91|12539.91|12536.28|12536.28|0
1676643000000|2023-02-17 14:10:00|12536.89|12536.89|12531.58|12531.58|12536.89|12536.89|12527.66|12527.66|0
1676643300000|2023-02-17 14:15:00|12532.89|12532.89|12537.87|12537.87|12537.87|12537.87|12532.89|12532.89|0
1676643600000|2023-02-17 14:20:00|12535.85|12535.85|12537.25|12537.25|12542.38|12542.38|12535.85|12535.85|0
1676643900000|2023-02-17 14:25:00|12539.26|12539.26|12540.57|12540.57|12540.57|12540.57|12535.24|12535.24|0
1676644200000|2023-02-17 14:30:00|12539.26|12539.26|12546.33|12546.33|12546.33|12546.33|12537.25|12537.25|0
1676644500000|2023-02-17 14:35:00|12550.36|12550.36|12551.49|12551.49|12552.26|12552.26|12544.85|12544.85|0
1676644800000|2023-02-17 14:40:00|12549.47|12549.47|12549.5|12549.5|12555.51|12555.51|12547.46|12547.46|0
1676645100000|2023-02-17 14:45:00|12547.49|12547.49|12538.4|12538.4|12549.5|12549.5|12537.69|12537.69|0
1676645400000|2023-02-17 14:50:00|12542.42|12542.42|12548.49|12548.49|12551.89|12551.89|12539.81|12539.81|0
1676645700000|2023-02-17 14:55:00|12548|12548|12553.42|12553.42|12560.68|12560.68|12546.7|12546.7|0
1676646000000|2023-02-17 15:00:00|12552.12|12552.12|12554.16|12554.16|12555.47|12555.47|12550.14|12550.14|0
1676646300000|2023-02-17 15:05:00|12552.15|12552.15|12546.16|12546.16|12552.15|12552.15|12540.2|12540.2|0
1676646600000|2023-02-17 15:10:00|12544.14|12544.14|12540.5|12540.5|12548.77|12548.77|12539.16|12539.16|0
1676646900000|2023-02-17 15:15:00|12541.8|12541.8|12565.37|12565.37|12565.37|12565.37|12541.8|12541.8|0
1676647200000|2023-02-17 15:20:00|12561.34|12561.34|12558.24|12558.24|12567.89|12567.89|12558.24|12558.24|0
1676647500000|2023-02-17 15:25:00|12556.23|12556.23|12542.46|12542.46|12556.23|12556.23|12542.46|12542.46|0
1676647800000|2023-02-17 15:30:00|12543.77|12543.77|12545.08|12545.08|12548.39|12548.39|12539.15|12539.15|0
1676648100000|2023-02-17 15:35:00|12547.09|12547.09|12551.4|12551.4|12558.54|12558.54|12547.09|12547.09|0
1676648400000|2023-02-17 15:40:00|12549.39|12549.39|12533.77|12533.77|12549.39|12549.39|12530.45|12530.45|0
1676648700000|2023-02-17 15:45:00|12532.96|12532.96|12545.03|12545.03|12545.03|12545.03|12529.04|12529.04|0
1676649000000|2023-02-17 15:50:00|12543.01|12543.01|12532.57|12532.57|12545.03|12545.03|12530.67|12530.67|0
1676649300000|2023-02-17 15:55:00|12531.94|12531.94|12525.07|12525.07|12536.54|12536.54|12525.07|12525.07|0
1676649600000|2023-02-17 16:00:00|12522.44|12522.44|12519.67|12519.67|12526.34|12526.34|12516.08|12516.08|0
1676649900000|2023-02-17 16:05:00|12525.71|12525.71|12540.3|12540.3|12543.02|12543.02|12523.1|12523.1|0
1676650200000|2023-02-17 16:10:00|12539|12539|12526.14|12526.14|12541.5|12541.5|12524.13|12524.13|0
1676650500000|2023-02-17 16:15:00|12528.16|12528.16|12517.18|12517.18|12528.96|12528.96|12517.18|12517.18|0
1676650800000|2023-02-17 16:20:00|12515.16|12515.16|12516.39|12516.39|12520.42|12520.42|12511.14|12511.14|0
1676651100000|2023-02-17 16:25:00|12515.08|12515.08|12507.54|12507.54|12515.68|12515.68|12503.83|12503.83|0
1676880900000|2023-02-20 08:15:00|12534.51|12534.51|12565.34|12565.34|12565.34|12565.34|12534.51|12534.51|0
1676881200000|2023-02-20 08:20:00|12567.36|12567.36|12582.75|12582.75|12582.75|12582.75|12563.33|12563.33|0
1676881500000|2023-02-20 08:25:00|12586.78|12586.78|12580.87|12580.87|12586.78|12586.78|12580.74|12580.74|0
1676881800000|2023-02-20 08:30:00|12576.96|12576.96|12573.45|12573.45|12583.41|12583.41|12568.9|12568.9|0
1676882100000|2023-02-20 08:35:00|12569.43|12569.43|12564.24|12564.24|12570.73|12570.73|12556.9|12556.9|0
1676882400000|2023-02-20 08:40:00|12560.33|12560.33|12555.92|12555.92|12560.44|12560.44|12555.92|12555.92|0
1676882700000|2023-02-20 08:45:00|12558.53|12558.53|12557.12|12557.12|12559.73|12559.73|12555.92|12555.92|0
1676883000000|2023-02-20 08:50:00|12559.73|12559.73|12558.54|12558.54|12563.76|12563.76|12557.83|12557.83|0
1676883300000|2023-02-20 08:55:00|12559.85|12559.85|12561.05|12561.05|12568.61|12568.61|12557.83|12557.83|0
1676883600000|2023-02-20 09:00:00|12563.66|12563.66|12579.52|12579.52|12580.78|12580.78|12563.66|12563.66|0
1676883900000|2023-02-20 09:05:00|12584.74|12584.74|12595.47|12595.47|12601.99|12601.99|12584.74|12584.74|0
1676884200000|2023-02-20 09:10:00|12591.7|12591.7|12573.82|12573.82|12593.58|12593.58|12572.52|12572.52|0
1676884500000|2023-02-20 09:15:00|12571.81|12571.81|12562.31|12562.31|12573.82|12573.82|12562.31|12562.31|0
1676884800000|2023-02-20 09:20:00|12566.34|12566.34|12555.32|12555.32|12566.34|12566.34|12553.07|12553.07|0
1676885100000|2023-02-20 09:25:00|12554.02|12554.02|12557.3|12557.3|12557.3|12557.3|12552.4|12552.4|0
1676885400000|2023-02-20 09:30:00|12547.23|12547.23|12549.17|12549.17|12551.76|12551.76|12547.15|12547.15|0
1676885700000|2023-02-20 09:35:00|12550.42|12550.42|12534.42|12534.42|12550.42|12550.42|12534.42|12534.42|0
1676886000000|2023-02-20 09:40:00|12533.92|12533.92|12536.21|12536.21|12537.52|12537.52|12533.92|12533.92|0
1676886300000|2023-02-20 09:45:00|12540.24|12540.24|12541.08|12541.08|12544.98|12544.98|12540.24|12540.24|0
1676886600000|2023-02-20 09:50:00|12547.12|12547.12|12536.64|12536.64|12547.12|12547.12|12536.24|12536.24|0
1676886900000|2023-02-20 09:55:00|12535.33|12535.33|12550.91|12550.91|12551.32|12551.32|12535.33|12535.33|0
1676887200000|2023-02-20 10:00:00|12550.51|12550.51|12549.64|12549.64|12552.86|12552.86|12545.61|12545.61|0
1676887500000|2023-02-20 10:05:00|12551.66|12551.66|12552.1|12552.1|12552.4|12552.4|12548.68|12548.68|0
1676887800000|2023-02-20 10:10:00|12552.52|12552.52|12567.4|12567.4|12567.4|12567.4|12552.52|12552.52|0
1676888100000|2023-02-20 10:15:00|12573.44|12573.44|12570.02|12570.02|12573.44|12573.44|12567.4|12567.4|0
1676888400000|2023-02-20 10:20:00|12568|12568|12563.56|12563.56|12568|12568|12563.56|12563.56|0
1676888700000|2023-02-20 10:25:00|12563.31|12563.31|12566.51|12566.51|12566.51|12566.51|12562.48|12562.48|0
1676889000000|2023-02-20 10:30:00|12572.55|12572.55|12571.6|12571.6|12575.16|12575.16|12571.6|12571.6|0
1676889300000|2023-02-20 10:35:00|12569.58|12569.58|12571.6|12571.6|12571.6|12571.6|12569.58|12569.58|0
1676889600000|2023-02-20 10:40:00|12573.61|12573.61|12572.93|12572.93|12575.54|12575.54|12572.93|12572.93|0
1676889900000|2023-02-20 10:45:00|12573.18|12573.18|12568.44|12568.44|12573.18|12573.18|12567.14|12567.14|0
1676890200000|2023-02-20 10:50:00|12570.46|12570.46|12572.34|12572.34|12572.34|12572.34|12570.46|12570.46|0
1676890500000|2023-02-20 10:55:00|12570.33|12570.33|12567.74|12567.74|12570.33|12570.33|12566.43|12566.43|0
1676890800000|2023-02-20 11:00:00|12569.04|12569.04|12575.36|12575.36|12575.36|12575.36|12566.48|12566.48|0
1676891100000|2023-02-20 11:05:00|12576.66|12576.66|12576.66|12576.66|12576.66|12576.66|12576.66|12576.66|0
1676891400000|2023-02-20 11:10:00|12575.36|12575.36|12575.36|12575.36|12575.36|12575.36|12575.36|12575.36|0
1676891700000|2023-02-20 11:15:00|12577.37|12577.37|12582.62|12582.62|12582.62|12582.62|12575.49|12575.49|0
1676892000000|2023-02-20 11:20:00|12580.61|12580.61|12575.39|12575.39|12580.61|12580.61|12575.39|12575.39|0
1676892300000|2023-02-20 11:25:00|12581.43|12581.43|12586.76|12586.76|12586.76|12586.76|12581.43|12581.43|0
1676892600000|2023-02-20 11:30:00|12584.75|12584.75|12581.62|12581.62|12584.75|12584.75|12578.84|12578.84|0
1676892900000|2023-02-20 11:35:00|12577.59|12577.59|12578.19|12578.19|12580.2|12580.2|12577.59|12577.59|0
1676893200000|2023-02-20 11:40:00|12584.23|12584.23|12584.23|12584.23|12584.23|12584.23|12584.23|12584.23|0
1676893500000|2023-02-20 11:45:00|12582.22|12582.22|12579.46|12579.46|12582.22|12582.22|12579.46|12579.46|0
1676893800000|2023-02-20 11:50:00|12578.16|12578.16|12574.84|12574.84|12578.16|12578.16|12574.84|12574.84|0
1676894100000|2023-02-20 11:55:00|12576.85|12576.85|12567.18|12567.18|12576.85|12576.85|12565.17|12565.17|0
1676894400000|2023-02-20 12:00:00|12567.43|12567.43|12560.66|12560.66|12567.43|12567.43|12560.66|12560.66|0
1676894700000|2023-02-20 12:05:00|12563.27|12563.27|12576.07|12576.07|12576.07|12576.07|12563.27|12563.27|0
1676895000000|2023-02-20 12:10:00|12574.06|12574.06|12569.72|12569.72|12575.36|12575.36|12569.72|12569.72|0
1676895300000|2023-02-20 12:15:00|12568.42|12568.42|12569.01|12569.01|12570.32|12570.32|12564.39|12564.39|0
1676895600000|2023-02-20 12:20:00|12562.97|12562.97|12557.64|12557.64|12565.58|12565.58|12557.64|12557.64|0
1676895900000|2023-02-20 12:25:00|12558.63|12558.63|12558.63|12558.63|12558.63|12558.63|12558.63|12558.63|0
1676896200000|2023-02-20 12:30:00|12559.12|12559.12|12565.1|12565.1|12565.1|12565.1|12559.12|12559.12|0
1676896500000|2023-02-20 12:35:00|12569.13|12569.13|12569.96|12569.96|12571.14|12571.14|12569.13|12569.13|0
1676896800000|2023-02-20 12:40:00|12571.97|12571.97|12571.77|12571.77|12573.56|12573.56|12571.77|12571.77|0
1676897100000|2023-02-20 12:45:00|12567.74|12567.74|12576.56|12576.56|12576.56|12576.56|12567.74|12567.74|0
1676897400000|2023-02-20 12:50:00|12574.54|12574.54|12575.11|12575.11|12575.11|12575.11|12574.3|12574.3|0
1676897700000|2023-02-20 12:55:00|12576.36|12576.36|12579.74|12579.74|12582.97|12582.97|12576.36|12576.36|0
1676898000000|2023-02-20 13:00:00|12575.71|12575.71|12575.3|12575.3|12575.71|12575.71|12572.65|12572.65|0
1676898300000|2023-02-20 13:05:00|12577.91|12577.91|12579.54|12579.54|12579.92|12579.92|12577.91|12577.91|0
1676898600000|2023-02-20 13:10:00|12580.35|12580.35|12576.32|12576.32|12580.35|12580.35|12576.32|12576.32|0
1676898900000|2023-02-20 13:15:00|12574.31|12574.31|12584.65|12584.65|12584.65|12584.65|12571.07|12571.07|0
1676899200000|2023-02-20 13:20:00|12582.64|12582.64|12583.13|12583.13|12583.13|12583.13|12582.64|12582.64|0
1676899500000|2023-02-20 13:25:00|12585.14|12585.14|12592|12592|12592|12592|12582.53|12582.53|0
1676899800000|2023-02-20 13:30:00|12590.69|12590.69|12594.42|12594.42|12594.42|12594.42|12590.69|12590.69|0
1676900100000|2023-02-20 13:35:00|12596.44|12596.44|12603.46|12603.46|12604.49|12604.49|12592.41|12592.41|0
1676900400000|2023-02-20 13:40:00|12604.77|12604.77|12607.14|12607.14|12610.64|12610.64|12603.46|12603.46|0
1676900700000|2023-02-20 13:45:00|12605.13|12605.13|12602.29|12602.29|12605.13|12605.13|12602.29|12602.29|0
1676901000000|2023-02-20 13:50:00|12604.3|12604.3|12607.41|12607.41|12609.07|12609.07|12603.8|12603.8|0
1676901300000|2023-02-20 13:55:00|12606.18|12606.18|12615.39|12615.39|12615.39|12615.39|12604.17|12604.17|0
1676901600000|2023-02-20 14:00:00|12616.02|12616.02|12614.29|12614.29|12616.09|12616.09|12609.56|12609.56|0
1676901900000|2023-02-20 14:05:00|12616.9|12616.9|12617.36|12617.36|12617.36|12617.36|12615.35|12615.35|0
1676902200000|2023-02-20 14:10:00|12619.38|12619.38|12618.67|12618.67|12622.69|12622.69|12618.17|12618.17|0
1676902500000|2023-02-20 14:15:00|12619.91|12619.91|12621.25|12621.25|12626.58|12626.58|12619.91|12619.91|0
1676902800000|2023-02-20 14:20:00|12620.85|12620.85|12633.44|12633.44|12633.44|12633.44|12620.85|12620.85|0
1676903100000|2023-02-20 14:25:00|12631.43|12631.43|12616.71|12616.71|12631.43|12631.43|12615.4|12615.4|0
1676903400000|2023-02-20 14:30:00|12615.9|12615.9|12609.56|12609.56|12615.9|12615.9|12600.5|12600.5|0
1676903700000|2023-02-20 14:35:00|12607.55|12607.55|12613|12613|12614.31|12614.31|12604.32|12604.32|0
1676904000000|2023-02-20 14:40:00|12611.7|12611.7|12613.76|12613.76|12613.76|12613.76|12611.7|12611.7|0
1676904300000|2023-02-20 14:45:00|12614.17|12614.17|12635.59|12635.59|12635.59|12635.59|12610.09|12610.09|0
1676904600000|2023-02-20 14:50:00|12639.61|12639.61|12627.7|12627.7|12640.24|12640.24|12627.7|12627.7|0
1676904900000|2023-02-20 14:55:00|12627.29|12627.29|12621.17|12621.17|12627.29|12627.29|12620.54|12620.54|0
1676905200000|2023-02-20 15:00:00|12617.14|12617.14|12617.83|12617.83|12617.83|12617.83|12610.72|12610.72|0
1676905500000|2023-02-20 15:05:00|12615.22|12615.22|12613.73|12613.73|12616.52|12616.52|12611.72|12611.72|0
1676905800000|2023-02-20 15:10:00|12614.72|12614.72|12602.64|12602.64|12614.72|12614.72|12602.64|12602.64|0
1676906100000|2023-02-20 15:15:00|12601.38|12601.38|12598.77|12598.77|12606.44|12606.44|12598.14|12598.14|0
1676906400000|2023-02-20 15:20:00|12598.36|12598.36|12601.41|12601.41|12602.71|12602.71|12596.67|12596.67|0
1676906700000|2023-02-20 15:25:00|12599.39|12599.39|12591.61|12591.61|12599.39|12599.39|12591.61|12591.61|0
1676907000000|2023-02-20 15:30:00|12591.21|12591.21|12595.57|12595.57|12596.79|12596.79|12589.2|12589.2|0
1676907300000|2023-02-20 15:35:00|12596.88|12596.88|12602.92|12602.92|12604.22|12604.22|12595.57|12595.57|0
1676907600000|2023-02-20 15:40:00|12604.93|12604.93|12599.11|12599.11|12604.93|12604.93|12598.3|12598.3|0
1676907900000|2023-02-20 15:45:00|12598.7|12598.7|12592.74|12592.74|12598.7|12598.7|12592.74|12592.74|0
1676908200000|2023-02-20 15:50:00|12593.37|12593.37|12591.26|12591.26|12593.37|12593.37|12588.04|12588.04|0
1676908500000|2023-02-20 15:55:00|12595.28|12595.28|12596.82|12596.82|12597.06|12597.06|12593.66|12593.66|0
1676908800000|2023-02-20 16:00:00|12594.8|12594.8|12593.59|12593.59|12596.11|12596.11|12589.44|12589.44|0
1676909100000|2023-02-20 16:05:00|12591.56|12591.56|12593.93|12593.93|12594.17|12594.17|12591.56|12591.56|0
1676909400000|2023-02-20 16:10:00|12593.51|12593.51|12597.85|12597.85|12598.97|12598.97|12593.51|12593.51|0
1676909700000|2023-02-20 16:15:00|12598.48|12598.48|12602.04|12602.04|12603.13|12603.13|12598.48|12598.48|0
1676910000000|2023-02-20 16:20:00|12602.46|12602.46|12616.43|12616.43|12616.43|12616.43|12602.46|12602.46|0
1676910300000|2023-02-20 16:25:00|12614.42|12614.42|12612.35|12612.35|12614.42|12614.42|12603.03|12603.03|0
1676967300000|2023-02-21 08:15:00|12610.53|12610.53|12582.66|12582.66|12610.53|12610.53|12573.89|12573.89|0
1676967600000|2023-02-21 08:20:00|12584.68|12584.68|12592.73|12592.73|12598.77|12598.77|12584.68|12584.68|0
1676967900000|2023-02-21 08:25:00|12594.74|12594.74|12607.22|12607.22|12617.09|12617.09|12590.72|12590.72|0
1676968200000|2023-02-21 08:30:00|12605.21|12605.21|12590.03|12590.03|12609.23|12609.23|12590.03|12590.03|0
1676968500000|2023-02-21 08:35:00|12588.02|12588.02|12573.26|12573.26|12590.03|12590.03|12573.26|12573.26|0
1676968800000|2023-02-21 08:40:00|12574.56|12574.56|12556.68|12556.68|12574.56|12574.56|12550.44|12550.44|0
1676969100000|2023-02-21 08:45:00|12554.66|12554.66|12524.28|12524.28|12554.66|12554.66|12522.98|12522.98|0
1676969400000|2023-02-21 08:50:00|12526.29|12526.29|12526.29|12526.29|12526.29|12526.29|12524.28|12524.28|0
1676969700000|2023-02-21 08:55:00|12527.55|12527.55|12523.52|12523.52|12531.58|12531.58|12523.52|12523.52|0
1676970000000|2023-02-21 09:00:00|12520.91|12520.91|12500.2|12500.2|12520.91|12520.91|12500.2|12500.2|0
1676970300000|2023-02-21 09:05:00|12496.18|12496.18|12500.23|12500.23|12504.23|12504.23|12490.25|12490.25|0
1676970600000|2023-02-21 09:10:00|12498.75|12498.75|12516.15|12516.15|12516.15|12516.15|12498.75|12498.75|0
1676970900000|2023-02-21 09:15:00|12517.45|12517.45|12542.32|12542.32|12542.32|12542.32|12517.45|12517.45|0
1676971200000|2023-02-21 09:20:00|12542.73|12542.73|12536.3|12536.3|12542.73|12542.73|12522.78|12522.78|0
1676971500000|2023-02-21 09:25:00|12541.52|12541.52|12560.82|12560.82|12562.83|12562.83|12541.52|12541.52|0
1676971800000|2023-02-21 09:30:00|12558.6|12558.6|12576.53|12576.53|12577.24|12577.24|12558.6|12558.6|0
1676972100000|2023-02-21 09:35:00|12580.56|12580.56|12569.13|12569.13|12586.67|12586.67|12559.07|12559.07|0
1676972400000|2023-02-21 09:40:00|12565.22|12565.22|12566.53|12566.53|12566.95|12566.95|12559.29|12559.29|0
1676972700000|2023-02-21 09:45:00|12564.52|12564.52|12566.19|12566.19|12568.2|12568.2|12559.68|12559.68|0
1676973000000|2023-02-21 09:50:00|12567.49|12567.49|12580.5|12580.5|12581.75|12581.75|12564.88|12564.88|0
1676973300000|2023-02-21 09:55:00|12578.49|12578.49|12568.39|12568.39|12578.49|12578.49|12567.12|12567.12|0
1676973600000|2023-02-21 10:00:00|12566.38|12566.38|12542.55|12542.55|12566.38|12566.38|12542.55|12542.55|0
1676973900000|2023-02-21 10:05:00|12548.59|12548.59|12532.7|12532.7|12548.59|12548.59|12532.7|12532.7|0
1676974200000|2023-02-21 10:10:00|12531.39|12531.39|12519.38|12519.38|12531.39|12531.39|12519.38|12519.38|0
1676974500000|2023-02-21 10:15:00|12518.75|12518.75|12501.77|12501.77|12518.75|12518.75|12501.77|12501.77|0
1676974800000|2023-02-21 10:20:00|12502.4|12502.4|12506.73|12506.73|12509.63|12509.63|12500.39|12500.39|0
1676975100000|2023-02-21 10:25:00|12508.74|12508.74|12496.49|12496.49|12511.38|12511.38|12495.28|12495.28|0
1676975400000|2023-02-21 10:30:00|12497.12|12497.12|12496.09|12496.09|12503.16|12503.16|12495.28|12495.28|0
1676975700000|2023-02-21 10:35:00|12500.11|12500.11|12496.72|12496.72|12500.11|12500.11|12488.03|12488.03|0
1676976000000|2023-02-21 10:40:00|12497.34|12497.34|12493.02|12493.02|12497.34|12497.34|12491.41|12491.41|0
1676976300000|2023-02-21 10:45:00|12495.04|12495.04|12495.53|12495.53|12495.53|12495.53|12494.23|12494.23|0
1676976600000|2023-02-21 10:50:00|12496.16|12496.16|12491.21|12491.21|12496.79|12496.79|12491.21|12491.21|0
1676976900000|2023-02-21 10:55:00|12490.58|12490.58|12495.83|12495.83|12497.22|12497.22|12490.58|12490.58|0
1676977200000|2023-02-21 11:00:00|12491.81|12491.81|12488.89|12488.89|12491.81|12491.81|12484.12|12484.12|0
1676977500000|2023-02-21 11:05:00|12489.52|12489.52|12481.75|12481.75|12489.52|12489.52|12478.26|12478.26|0
1676977800000|2023-02-21 11:10:00|12485.78|12485.78|12470.22|12470.22|12485.85|12485.85|12462.98|12462.98|0
1676978100000|2023-02-21 11:15:00|12465|12465|12463.8|12463.8|12467.72|12467.72|12457.16|12457.16|0
1676978400000|2023-02-21 11:20:00|12465.11|12465.11|12461.57|12461.57|12472.1|12472.1|12454.66|12454.66|0
1676978700000|2023-02-21 11:25:00|12465.43|12465.43|12492.27|12492.27|12493.29|12493.29|12461.15|12461.15|0
1676979000000|2023-02-21 11:30:00|12490.96|12490.96|12492.38|12492.38|12500.43|12500.43|12483.24|12483.24|0
1676979300000|2023-02-21 11:35:00|12494.39|12494.39|12508.62|12508.62|12508.62|12508.62|12492.38|12492.38|0
1676979600000|2023-02-21 11:40:00|12507.31|12507.31|12494.8|12494.8|12507.31|12507.31|12494.8|12494.8|0
1676979900000|2023-02-21 11:45:00|12500.84|12500.84|12500.95|12500.95|12504.87|12504.87|12500.84|12500.84|0
1676980200000|2023-02-21 11:50:00|12501.76|12501.76|12513.06|12513.06|12513.06|12513.06|12497.69|12497.69|0
1676980500000|2023-02-21 11:55:00|12510.55|12510.55|12504.7|12504.7|12510.55|12510.55|12504.7|12504.7|0
1676980800000|2023-02-21 12:00:00|12503.4|12503.4|12491.29|12491.29|12506.01|12506.01|12491.29|12491.29|0
1676981100000|2023-02-21 12:05:00|12493.3|12493.3|12486.55|12486.55|12493.3|12493.3|12485.25|12485.25|0
1676981400000|2023-02-21 12:10:00|12482.53|12482.53|12483.8|12483.8|12484.54|12484.54|12482.53|12482.53|0
1676981700000|2023-02-21 12:15:00|12486.41|12486.41|12487.01|12487.01|12498.98|12498.98|12486.41|12486.41|0
1676982000000|2023-02-21 12:20:00|12485|12485|12489.8|12489.8|12489.8|12489.8|12485|12485|0
1676982300000|2023-02-21 12:25:00|12490.43|12490.43|12496.39|12496.39|12497.69|12497.69|12490.43|12490.43|0
1676982600000|2023-02-21 12:30:00|12499|12499|12499.48|12499.48|12506.71|12506.71|12499|12499|0
1676982900000|2023-02-21 12:35:00|12507.53|12507.53|12499.06|12499.06|12507.53|12507.53|12498.98|12498.98|0
1676983200000|2023-02-21 12:40:00|12495.04|12495.04|12501.38|12501.38|12501.38|12501.38|12494.33|12494.33|0
1676983500000|2023-02-21 12:45:00|12502.69|12502.69|12505.03|12505.03|12507.64|12507.64|12500.98|12500.98|0
1676983800000|2023-02-21 12:50:00|12503.73|12503.73|12501.09|12501.09|12503.73|12503.73|12501.09|12501.09|0
1676984100000|2023-02-21 12:55:00|12503.1|12503.1|12501.79|12501.79|12505.11|12505.11|12501.79|12501.79|0
1676984400000|2023-02-21 13:00:00|12499.86|12499.86|12487.98|12487.98|12500.49|12500.49|12485.97|12485.97|0
1676984700000|2023-02-21 13:05:00|12488.23|12488.23|12487.82|12487.82|12491.55|12491.55|12485.81|12485.81|0
1676985000000|2023-02-21 13:10:00|12489.83|12489.83|12484.96|12484.96|12489.95|12489.95|12484.37|12484.37|0
1676985300000|2023-02-21 13:15:00|12484.34|12484.34|12478.01|12478.01|12484.34|12484.34|12475.19|12475.19|0
1676985600000|2023-02-21 13:20:00|12477.61|12477.61|12472.15|12472.15|12478.99|12478.99|12470.13|12470.13|0
1676985900000|2023-02-21 13:25:00|12470.84|12470.84|12476.46|12476.46|12477.09|12477.09|12467.22|12467.22|0
1676986200000|2023-02-21 13:30:00|12478.48|12478.48|12468.41|12468.41|12486.53|12486.53|12468.41|12468.41|0
1676986500000|2023-02-21 13:35:00|12467.43|12467.43|12472.89|12472.89|12473.38|12473.38|12467.43|12467.43|0
1676986800000|2023-02-21 13:40:00|12470.88|12470.88|12467.21|12467.21|12474.9|12474.9|12466.58|12466.58|0
1676987100000|2023-02-21 13:45:00|12464.6|12464.6|12476.78|12476.78|12479.29|12479.29|12463.29|12463.29|0
1676987400000|2023-02-21 13:50:00|12479.39|12479.39|12475.93|12475.93|12479.39|12479.39|12475.53|12475.53|0
1676987700000|2023-02-21 13:55:00|12478.54|12478.54|12483.6|12483.6|12485.61|12485.61|12478.54|12478.54|0
1676988000000|2023-02-21 14:00:00|12484.85|12484.85|12493.85|12493.85|12493.85|12493.85|12482.48|12482.48|0
1676988300000|2023-02-21 14:05:00|12495.87|12495.87|12500.09|12500.09|12500.79|12500.79|12495.46|12495.46|0
1676988600000|2023-02-21 14:10:00|12500.71|12500.71|12498.24|12498.24|12500.71|12500.71|12496.69|12496.69|0
1676988900000|2023-02-21 14:15:00|12504.28|12504.28|12508.59|12508.59|12509.79|12509.79|12504.28|12504.28|0
1676989200000|2023-02-21 14:20:00|12510.6|12510.6|12508.59|12508.59|12510.6|12510.6|12508.59|12508.59|0
1676989500000|2023-02-21 14:25:00|12507.28|12507.28|12501.4|12501.4|12513.32|12513.32|12501.4|12501.4|0
1676989800000|2023-02-21 14:30:00|12502.03|12502.03|12522.62|12522.62|12523.43|12523.43|12502.03|12502.03|0
1676990100000|2023-02-21 14:35:00|12520.6|12520.6|12509.91|12509.91|12520.6|12520.6|12507.9|12507.9|0
1676990400000|2023-02-21 14:40:00|12511.22|12511.22|12497.28|12497.28|12512.52|12512.52|12497.28|12497.28|0
1676990700000|2023-02-21 14:45:00|12496.65|12496.65|12498.24|12498.24|12502.75|12502.75|12490.26|12490.26|0
1676991000000|2023-02-21 14:50:00|12500.25|12500.25|12502.2|12502.2|12506.23|12506.23|12493.8|12493.8|0
1676991300000|2023-02-21 14:55:00|12500.19|12500.19|12491.42|12491.42|12501.6|12501.6|12491.42|12491.42|0
1676991600000|2023-02-21 15:00:00|12492.05|12492.05|12482.12|12482.12|12492.05|12492.05|12478.1|12478.1|0
1676991900000|2023-02-21 15:05:00|12480.82|12480.82|12493.47|12493.47|12495.08|12495.08|12480.82|12480.82|0
1676992200000|2023-02-21 15:10:00|12494.78|12494.78|12480.85|12480.85|12494.78|12494.78|12478.68|12478.68|0
1676992500000|2023-02-21 15:15:00|12478.83|12478.83|12494.24|12494.24|12494.24|12494.24|12478.21|12478.21|0
1676992800000|2023-02-21 15:20:00|12493.43|12493.43|12494.64|12494.64|12498.66|12498.66|12492.22|12492.22|0
1676993100000|2023-02-21 15:25:00|12495.94|12495.94|12492.13|12492.13|12497.97|12497.97|12491.42|12491.42|0
1676993400000|2023-02-21 15:30:00|12492.75|12492.75|12491.55|12491.55|12492.75|12492.75|12490|12490|0
1676993700000|2023-02-21 15:35:00|12493.56|12493.56|12502|12502|12506.27|12506.27|12493.56|12493.56|0
1676994000000|2023-02-21 15:40:00|12504.01|12504.01|12509.47|12509.47|12522.03|12522.03|12504.01|12504.01|0
1676994300000|2023-02-21 15:45:00|12508.84|12508.84|12501.53|12501.53|12511.56|12511.56|12501.53|12501.53|0
1676994600000|2023-02-21 15:50:00|12499.51|12499.51|12493.03|12493.03|12499.51|12499.51|12491.01|12491.01|0
1676994900000|2023-02-21 15:55:00|12493.66|12493.66|12492.55|12492.55|12496.19|12496.19|12490.13|12490.13|0
1676995200000|2023-02-21 16:00:00|12492.97|12492.97|12483.52|12483.52|12492.97|12492.97|12482.8|12482.8|0
1676995500000|2023-02-21 16:05:00|12477.48|12477.48|12476.1|12476.1|12478.11|12478.11|12475.47|12475.47|0
1676995800000|2023-02-21 16:10:00|12476.72|12476.72|12472.34|12472.34|12477.53|12477.53|12470.3|12470.3|0
1676996100000|2023-02-21 16:15:00|12471.13|12471.13|12471.93|12471.93|12473.77|12473.77|12465.34|12465.34|0
1676996400000|2023-02-21 16:20:00|12469.92|12469.92|12461.91|12461.91|12475.43|12475.43|12461.28|12461.28|0
1676996700000|2023-02-21 16:25:00|12462.4|12462.4|12469.5|12469.5|12470.75|12470.75|12460.74|12460.74|0
1677053700000|2023-02-22 08:15:00|12357.37|12357.37|12390.05|12390.05|12392.06|12392.06|12357.37|12357.37|0
1677054000000|2023-02-22 08:20:00|12390.85|12390.85|12382.24|12382.24|12391.66|12391.66|12380.4|12380.4|0
1677054300000|2023-02-22 08:25:00|12378.33|12378.33|12342.14|12342.14|12378.33|12378.33|12337.02|12337.02|0
1677054600000|2023-02-22 08:30:00|12338.11|12338.11|12310.83|12310.83|12343.89|12343.89|12310.83|12310.83|0
1677054900000|2023-02-22 08:35:00|12314.85|12314.85|12277.54|12277.54|12314.85|12314.85|12276.88|12276.88|0
1677055200000|2023-02-22 08:40:00|12277.12|12277.12|12260.55|12260.55|12277.96|12277.96|12257.32|12257.32|0
1677055500000|2023-02-22 08:45:00|12254.02|12254.02|12256.66|12256.66|12261.78|12261.78|12251.82|12251.82|0
1677055800000|2023-02-22 08:50:00|12257.97|12257.97|12273.98|12273.98|12273.98|12273.98|12257.72|12257.72|0
1677056100000|2023-02-22 08:55:00|12274.47|12274.47|12288.36|12288.36|12292.27|12292.27|12274.47|12274.47|0
1677056400000|2023-02-22 09:00:00|12287.05|12287.05|12300.59|12300.59|12300.59|12300.59|12282.74|12282.74|0
1677056700000|2023-02-22 09:05:00|12301.22|12301.22|12305.52|12305.52|12305.52|12305.52|12300.23|12300.23|0
1677057000000|2023-02-22 09:10:00|12307.53|12307.53|12318.11|12318.11|12318.11|12318.11|12307.53|12307.53|0
1677057300000|2023-02-22 09:15:00|12322.13|12322.13|12316.75|12316.75|12326.69|12326.69|12316.75|12316.75|0
1677057600000|2023-02-22 09:20:00|12317.56|12317.56|12324.32|12324.32|12333.67|12333.67|12317.56|12317.56|0
1677057900000|2023-02-22 09:25:00|12324.07|12324.07|12322.45|12322.45|12324.16|12324.16|12321.23|12321.23|0
1677058200000|2023-02-22 09:30:00|12320.97|12320.97|12291.86|12291.86|12322.27|12322.27|12291.86|12291.86|0
1677058500000|2023-02-22 09:35:00|12293.17|12293.17|12300.76|12300.76|12300.76|12300.76|12279.14|12279.14|0
1677058800000|2023-02-22 09:40:00|12301.59|12301.59|12306.81|12306.81|12306.81|12306.81|12301.59|12301.59|0
1677059100000|2023-02-22 09:45:00|12308.83|12308.83|12317.76|12317.76|12320.8|12320.8|12308.83|12308.83|0
1677059400000|2023-02-22 09:50:00|12325.81|12325.81|12339.18|12339.18|12339.99|12339.99|12323.46|12323.46|0
1677059700000|2023-02-22 09:55:00|12343.21|12343.21|12330.82|12330.82|12343.21|12343.21|12330.82|12330.82|0
1677060000000|2023-02-22 10:00:00|12327.69|12327.69|12319.02|12319.02|12327.69|12327.69|12317.63|12317.63|0
1677060300000|2023-02-22 10:05:00|12317.79|12317.79|12309.73|12309.73|12317.79|12317.79|12308.43|12308.43|0
1677060600000|2023-02-22 10:10:00|12303.69|12303.69|12285.65|12285.65|12303.69|12303.69|12285.65|12285.65|0
1677060900000|2023-02-22 10:15:00|12287.67|12287.67|12292.77|12292.77|12294.07|12294.07|12278.51|12278.51|0
1677061200000|2023-02-22 10:20:00|12286.73|12286.73|12269.19|12269.19|12288.74|12288.74|12267.31|12267.31|0
1677061500000|2023-02-22 10:25:00|12273.22|12273.22|12281.3|12281.3|12281.3|12281.3|12273.22|12273.22|0
1677061800000|2023-02-22 10:30:00|12277.27|12277.27|12259.91|12259.91|12277.27|12277.27|12259.91|12259.91|0
1677062100000|2023-02-22 10:35:00|12257.9|12257.9|12265.42|12265.42|12265.42|12265.42|12257.9|12257.9|0
1677062400000|2023-02-22 10:40:00|12266.68|12266.68|12284.58|12284.58|12284.58|12284.58|12266.68|12266.68|0
1677062700000|2023-02-22 10:45:00|12286.59|12286.59|12291.76|12291.76|12291.76|12291.76|12283.11|12283.11|0
1677063000000|2023-02-22 10:50:00|12290.46|12290.46|12266.91|12266.91|12290.46|12290.46|12266.91|12266.91|0
1677063300000|2023-02-22 10:55:00|12260.87|12260.87|12260.25|12260.25|12264.27|12264.27|12258.23|12258.23|0
1677063600000|2023-02-22 11:00:00|12262.26|12262.26|12280.85|12280.85|12280.85|12280.85|12261.14|12261.14|0
1677063900000|2023-02-22 11:05:00|12279.55|12279.55|12283.22|12283.22|12285.24|12285.24|12277.62|12277.62|0
1677064200000|2023-02-22 11:10:00|12281.21|12281.21|12270.6|12270.6|12281.21|12281.21|12270.6|12270.6|0
1677064500000|2023-02-22 11:15:00|12272.61|12272.61|12291.15|12291.15|12291.15|12291.15|12272.61|12272.61|0
1677064800000|2023-02-22 11:20:00|12289.85|12289.85|12289.8|12289.8|12291.15|12291.15|12288.54|12288.54|0
1677065100000|2023-02-22 11:25:00|12291.1|12291.1|12280.17|12280.17|12291.1|12291.1|12278.86|12278.86|0
1677065400000|2023-02-22 11:30:00|12282.18|12282.18|12273.75|12273.75|12282.18|12282.18|12273.75|12273.75|0
1677065700000|2023-02-22 11:35:00|12281.8|12281.8|12295.95|12295.95|12295.95|12295.95|12281.8|12281.8|0
1677066000000|2023-02-22 11:40:00|12293.93|12293.93|12285.81|12285.81|12293.93|12293.93|12279.77|12279.77|0
1677066300000|2023-02-22 11:45:00|12284.51|12284.51|12281.84|12281.84|12290.55|12290.55|12276.51|12276.51|0
1677066600000|2023-02-22 11:50:00|12283.86|12283.86|12300.56|12300.56|12300.56|12300.56|12283.86|12283.86|0
1677066900000|2023-02-22 11:55:00|12302.57|12302.57|12307.48|12307.48|12313.16|12313.16|12302.57|12302.57|0
1677067200000|2023-02-22 12:00:00|12314.01|12314.01|12318.27|12318.27|12318.27|12318.27|12310.09|12310.09|0
1677067500000|2023-02-22 12:05:00|12322.29|12322.29|12348.42|12348.42|12348.42|12348.42|12322.29|12322.29|0
1677067800000|2023-02-22 12:10:00|12349.73|12349.73|12357.07|12357.07|12357.07|12357.07|12349.73|12349.73|0
1677068100000|2023-02-22 12:15:00|12355.77|12355.77|12367.66|12367.66|12368.99|12368.99|12355.77|12355.77|0
1677068400000|2023-02-22 12:20:00|12370.27|12370.27|12385.91|12385.91|12385.91|12385.91|12368.25|12368.25|0
1677068700000|2023-02-22 12:25:00|12383.3|12383.3|12387.19|12387.19|12389.12|12389.12|12377.26|12377.26|0
1677069000000|2023-02-22 12:30:00|12385.17|12385.17|12392.86|12392.86|12392.86|12392.86|12385.17|12385.17|0
1677069300000|2023-02-22 12:35:00|12396.89|12396.89|12399.5|12399.5|12399.5|12399.5|12394.88|12394.88|0
1677069600000|2023-02-22 12:40:00|12401.51|12401.51|12401.47|12401.47|12406.76|12406.76|12401.47|12401.47|0
1677069900000|2023-02-22 12:45:00|12400.84|12400.84|12408.77|12408.77|12412.09|12412.09|12400.84|12400.84|0
1677070200000|2023-02-22 12:50:00|12407.46|12407.46|12402.21|12402.21|12407.46|12407.46|12396.17|12396.17|0
1677070500000|2023-02-22 12:55:00|12400.91|12400.91|12398.6|12398.6|12402.21|12402.21|12395.28|12395.28|0
1677070800000|2023-02-22 13:00:00|12397.29|12397.29|12388.64|12388.64|12402.63|12402.63|12388.64|12388.64|0
1677071100000|2023-02-22 13:05:00|12390.66|12390.66|12386.79|12386.79|12393.27|12393.27|12385.49|12385.49|0
1677071400000|2023-02-22 13:10:00|12388.8|12388.8|12382.99|12382.99|12388.8|12388.8|12381.57|12381.57|0
1677071700000|2023-02-22 13:15:00|12381.68|12381.68|12387.64|12387.64|12388.95|12388.95|12379.07|12379.07|0
1677072000000|2023-02-22 13:20:00|12385.63|12385.63|12386.39|12386.39|12394.19|12394.19|12385.08|12385.08|0
1677072300000|2023-02-22 13:25:00|12387.7|12387.7|12373.87|12373.87|12390.31|12390.31|12372.57|12372.57|0
1677072600000|2023-02-22 13:30:00|12375.89|12375.89|12394.5|12394.5|12398.53|12398.53|12372.36|12372.36|0
1677072900000|2023-02-22 13:35:00|12394.25|12394.25|12391.99|12391.99|12394.25|12394.25|12391.99|12391.99|0
1677073200000|2023-02-22 13:40:00|12400.05|12400.05|12392.7|12392.7|12402.66|12402.66|12392.7|12392.7|0
1677073500000|2023-02-22 13:45:00|12391.4|12391.4|12382.23|12382.23|12391.4|12391.4|12379.62|12379.62|0
1677073800000|2023-02-22 13:50:00|12383.53|12383.53|12389.37|12389.37|12389.37|12389.37|12379.53|12379.53|0
1677074100000|2023-02-22 13:55:00|12391.98|12391.98|12421.13|12421.13|12421.13|12421.13|12385.84|12385.84|0
1677074400000|2023-02-22 14:00:00|12421.76|12421.76|12412.6|12412.6|12425.78|12425.78|12405.31|12405.31|0
1677074700000|2023-02-22 14:05:00|12414.62|12414.62|12412.77|12412.77|12422.31|12422.31|12412.77|12412.77|0
1677075000000|2023-02-22 14:10:00|12410.76|12410.76|12408.87|12408.87|12414.31|12414.31|12406.26|12406.26|0
1677075300000|2023-02-22 14:15:00|12409.49|12409.49|12408.33|12408.33|12409.59|12409.59|12408.28|12408.28|0
1677075600000|2023-02-22 14:20:00|12414.37|12414.37|12409.94|12409.94|12414.37|12414.37|12407.93|12407.93|0
1677075900000|2023-02-22 14:25:00|12410.77|12410.77|12411.99|12411.99|12418.82|12418.82|12410.77|12410.77|0
1677076200000|2023-02-22 14:30:00|12410.74|12410.74|12425.43|12425.43|12430.28|12430.28|12407.42|12407.42|0
1677076500000|2023-02-22 14:35:00|12423.42|12423.42|12426.46|12426.46|12432.01|12432.01|12418.17|12418.17|0
1677076800000|2023-02-22 14:40:00|12428.47|12428.47|12441.35|12441.35|12445.38|12445.38|12428.47|12428.47|0
1677077100000|2023-02-22 14:45:00|12438.74|12438.74|12445.56|12445.56|12450.61|12450.61|12438.74|12438.74|0
1677077400000|2023-02-22 14:50:00|12441.53|12441.53|12432.19|12432.19|12443.54|12443.54|12423.79|12423.79|0
1677077700000|2023-02-22 14:55:00|12424.14|12424.14|12413.99|12413.99|12424.14|12424.14|12413.99|12413.99|0
1677078000000|2023-02-22 15:00:00|12415.3|12415.3|12396.49|12396.49|12415.3|12415.3|12396.49|12396.49|0
1677078300000|2023-02-22 15:05:00|12398.5|12398.5|12403.06|12403.06|12405.32|12405.32|12394.66|12394.66|0
1677078600000|2023-02-22 15:10:00|12400.45|12400.45|12398.7|12398.7|12400.45|12400.45|12384.11|12384.11|0
1677078900000|2023-02-22 15:15:00|12398.94|12398.94|12403.59|12403.59|12406.1|12406.1|12397.4|12397.4|0
1677079200000|2023-02-22 15:20:00|12405.6|12405.6|12423.93|12423.93|12423.93|12423.93|12405.6|12405.6|0
1677079500000|2023-02-22 15:25:00|12425.95|12425.95|12417.97|12417.97|12428.13|12428.13|12417.97|12417.97|0
1677079800000|2023-02-22 15:30:00|12415.96|12415.96|12411.24|12411.24|12426.66|12426.66|12411.24|12411.24|0
1677080100000|2023-02-22 15:35:00|12413.25|12413.25|12421.64|12421.64|12428.12|12428.12|12413.25|12413.25|0
1677080400000|2023-02-22 15:40:00|12419.62|12419.62|12434.02|12434.02|12444.04|12444.04|12419.21|12419.21|0
1677080700000|2023-02-22 15:45:00|12436.03|12436.03|12450.98|12450.98|12452.02|12452.02|12436.03|12436.03|0
1677081000000|2023-02-22 15:50:00|12448.97|12448.97|12443.88|12443.88|12450.28|12450.28|12441.87|12441.87|0
1677081300000|2023-02-22 15:55:00|12443.26|12443.26|12445.54|12445.54|12446.32|12446.32|12442.46|12442.46|0
1677081600000|2023-02-22 16:00:00|12446.17|12446.17|12454.22|12454.22|12454.22|12454.22|12446.17|12446.17|0
1677081900000|2023-02-22 16:05:00|12458.25|12458.25|12464.32|12464.32|12469.65|12469.65|12458.25|12458.25|0
1677082200000|2023-02-22 16:10:00|12465.63|12465.63|12461.36|12461.36|12470.36|12470.36|12460.33|12460.33|0
1677082500000|2023-02-22 16:15:00|12460.1|12460.1|12455.66|12455.66|12460.73|12460.73|12455.42|12455.42|0
1677082800000|2023-02-22 16:20:00|12457.68|12457.68|12458.44|12458.44|12464.88|12464.88|12457.05|12457.05|0
1677083100000|2023-02-22 16:25:00|12460.46|12460.46|12450.62|12450.62|12460.86|12460.86|12447.6|12447.6|0
1677140100000|2023-02-23 08:15:00|12464.16|12464.16|12440.58|12440.58|12464.16|12464.16|12440.58|12440.58|0
1677140400000|2023-02-23 08:20:00|12446.62|12446.62|12435.88|12435.88|12455.14|12455.14|12435.88|12435.88|0
1677140700000|2023-02-23 08:25:00|12434.57|12434.57|12426.61|12426.61|12434.57|12434.57|12424.5|12424.5|0
1677141000000|2023-02-23 08:30:00|12425.3|12425.3|12446.7|12446.7|12446.7|12446.7|12425.3|12425.3|0
1677141300000|2023-02-23 08:35:00|12445.4|12445.4|12452.69|12452.69|12464.02|12464.02|12445.4|12445.4|0
1677141600000|2023-02-23 08:40:00|12451.43|12451.43|12449.42|12449.42|12452.03|12452.03|12448.71|12448.71|0
1677141900000|2023-02-23 08:45:00|12446.91|12446.91|12444.32|12444.32|12461.6|12461.6|12444.32|12444.32|0
1677142200000|2023-02-23 08:50:00|12443.58|12443.58|12434.93|12434.93|12443.58|12443.58|12433.62|12433.62|0
1677142500000|2023-02-23 08:55:00|12430.9|12430.9|12424.42|12424.42|12430.9|12430.9|12421.65|12421.65|0
1677142800000|2023-02-23 09:00:00|12428.34|12428.34|12423.31|12423.31|12428.34|12428.34|12408.62|12408.62|0
1677143100000|2023-02-23 09:05:00|12424.62|12424.62|12421.6|12421.6|12426.03|12426.03|12421.6|12421.6|0
1677143400000|2023-02-23 09:10:00|12427.64|12427.64|12428.24|12428.24|12431.56|12431.56|12427.64|12427.64|0
1677143700000|2023-02-23 09:15:00|12420.19|12420.19|12417.58|12417.58|12420.19|12420.19|12409.52|12409.52|0
1677144000000|2023-02-23 09:20:00|12413.55|12413.55|12395.31|12395.31|12424.43|12424.43|12393.29|12393.29|0
1677144300000|2023-02-23 09:25:00|12397.32|12397.32|12394.66|12394.66|12400.59|12400.59|12394.66|12394.66|0
1677144600000|2023-02-23 09:30:00|12392.65|12392.65|12383.39|12383.39|12392.65|12392.65|12383.39|12383.39|0
1677144900000|2023-02-23 09:35:00|12386|12386|12394.66|12394.66|12396.32|12396.32|12383.98|12383.98|0
1677145200000|2023-02-23 09:40:00|12396.67|12396.67|12400.1|12400.1|12404.62|12404.62|12396.67|12396.67|0
1677145500000|2023-02-23 09:45:00|12401.31|12401.31|12391.57|12391.57|12401.31|12401.31|12391.57|12391.57|0
1677145800000|2023-02-23 09:50:00|12395.6|12395.6|12395.6|12395.6|12395.6|12395.6|12395.6|12395.6|0
1677146100000|2023-02-23 09:55:00|12394.29|12394.29|12391.74|12391.74|12394.29|12394.29|12390.97|12390.97|0
1677146400000|2023-02-23 10:00:00|12392.23|12392.23|12388.75|12388.75|12398.06|12398.06|12388.75|12388.75|0
1677146700000|2023-02-23 10:05:00|12390.42|12390.42|12387.86|12387.86|12390.42|12390.42|12385.84|12385.84|0
1677147000000|2023-02-23 10:10:00|12389.87|12389.87|12384.55|12384.55|12389.87|12389.87|12377.16|12377.16|0
1677147300000|2023-02-23 10:15:00|12383.34|12383.34|12399.77|12399.77|12399.77|12399.77|12378.63|12378.63|0
1677147600000|2023-02-23 10:20:00|12401.03|12401.03|12407.36|12407.36|12407.36|12407.36|12401.03|12401.03|0
1677147900000|2023-02-23 10:25:00|12409.97|12409.97|12414.21|12414.21|12414.21|12414.21|12395.49|12395.49|0
1677148200000|2023-02-23 10:30:00|12416.22|12416.22|12408.46|12408.46|12418.55|12418.55|12408.46|12408.46|0
1677148500000|2023-02-23 10:35:00|12409.08|12409.08|12409.62|12409.62|12410.25|12410.25|12402.9|12402.9|0
1677148800000|2023-02-23 10:40:00|12413.64|12413.64|12411.73|12411.73|12413.64|12413.64|12410.33|12410.33|0
1677149100000|2023-02-23 10:45:00|12413.75|12413.75|12414.62|12414.62|12414.62|12414.62|12408.58|12408.58|0
1677149400000|2023-02-23 10:50:00|12414.86|12414.86|12414.86|12414.86|12414.86|12414.86|12414.86|12414.86|0
1677149700000|2023-02-23 10:55:00|12408.82|12408.82|12410.96|12410.96|12414.99|12414.99|12408.82|12408.82|0
1677150000000|2023-02-23 11:00:00|12410.55|12410.55|12412.56|12412.56|12414.57|12414.57|12408.54|12408.54|0
1677150300000|2023-02-23 11:05:00|12414.57|12414.57|12402.61|12402.61|12414.57|12414.57|12400.59|12400.59|0
1677150600000|2023-02-23 11:10:00|12401.98|12401.98|12402.03|12402.03|12403.36|12403.36|12397.4|12397.4|0
1677150900000|2023-02-23 11:15:00|12400.01|12400.01|12381.78|12381.78|12400.01|12400.01|12379.76|12379.76|0
1677151200000|2023-02-23 11:20:00|12383.79|12383.79|12390.43|12390.43|12390.43|12390.43|12383.79|12383.79|0
1677151500000|2023-02-23 11:25:00|12391.73|12391.73|12395.85|12395.85|12395.85|12395.85|12391.73|12391.73|0
1677151800000|2023-02-23 11:30:00|12394.6|12394.6|12396.53|12396.53|12396.53|12396.53|12394.6|12394.6|0
1677152100000|2023-02-23 11:35:00|12400.56|12400.56|12400.34|12400.34|12403.61|12403.61|12398.33|12398.33|0
1677152400000|2023-02-23 11:40:00|12399.04|12399.04|12403.69|12403.69|12404.32|12404.32|12399.04|12399.04|0
1677152700000|2023-02-23 11:45:00|12401.68|12401.68|12397.76|12397.76|12401.68|12401.68|12397.76|12397.76|0
1677153000000|2023-02-23 11:50:00|12393.74|12393.74|12397.05|12397.05|12397.05|12397.05|12393.74|12393.74|0
1677153300000|2023-02-23 11:55:00|12399.07|12399.07|12389.46|12389.46|12401.08|12401.08|12389.46|12389.46|0
1677153600000|2023-02-23 12:00:00|12388.21|12388.21|12392.54|12392.54|12392.54|12392.54|12388.21|12388.21|0
1677153900000|2023-02-23 12:05:00|12392.79|12392.79|12388.63|12388.63|12395.4|12395.4|12388.63|12388.63|0
1677154200000|2023-02-23 12:10:00|12389.88|12389.88|12391.51|12391.51|12393.52|12393.52|12388.63|12388.63|0
1677154500000|2023-02-23 12:15:00|12392.34|12392.34|12394.95|12394.95|12394.95|12394.95|12392.34|12392.34|0
1677154800000|2023-02-23 12:20:00|12393.64|12393.64|12401.45|12401.45|12401.45|12401.45|12393.4|12393.4|0
1677155100000|2023-02-23 12:25:00|12401.2|12401.2|12396.69|12396.69|12401.2|12401.2|12394.68|12394.68|0
1677155400000|2023-02-23 12:30:00|12390.05|12390.05|12381.55|12381.55|12390.05|12390.05|12380.29|12380.29|0
1677155700000|2023-02-23 12:35:00|12382.18|12382.18|12366.72|12366.72|12382.18|12382.18|12358.66|12358.66|0
1677156000000|2023-02-23 12:40:00|12368.73|12368.73|12384.73|12384.73|12386.03|12386.03|12368.73|12368.73|0
1677156300000|2023-02-23 12:45:00|12385.35|12385.35|12379.47|12379.47|12385.35|12385.35|12372.05|12372.05|0
1677156600000|2023-02-23 12:50:00|12379.07|12379.07|12374.45|12374.45|12379.07|12379.07|12369.71|12369.71|0
1677156900000|2023-02-23 12:55:00|12376.46|12376.46|12383.49|12383.49|12383.49|12383.49|12376.46|12376.46|0
1677157200000|2023-02-23 13:00:00|12381.47|12381.47|12373.19|12373.19|12382.5|12382.5|12373.19|12373.19|0
1677157500000|2023-02-23 13:05:00|12373.44|12373.44|12373.72|12373.72|12373.72|12373.72|12370.44|12370.44|0
1677157800000|2023-02-23 13:10:00|12375.74|12375.74|12374.43|12374.43|12375.74|12375.74|12374.43|12374.43|0
1677158100000|2023-02-23 13:15:00|12372.42|12372.42|12385.03|12385.03|12385.14|12385.14|12372.42|12372.42|0
1677158400000|2023-02-23 13:20:00|12387.04|12387.04|12381.3|12381.3|12387.04|12387.04|12381.3|12381.3|0
1677158700000|2023-02-23 13:25:00|12379.29|12379.29|12373.22|12373.22|12379.29|12379.29|12373.22|12373.22|0
1677159000000|2023-02-23 13:30:00|12371.2|12371.2|12365.22|12365.22|12382.79|12382.79|12365.22|12365.22|0
1677159300000|2023-02-23 13:35:00|12363.97|12363.97|12364.78|12364.78|12368.84|12368.84|12363.97|12363.97|0
1677159600000|2023-02-23 13:40:00|12366.8|12366.8|12378.32|12378.32|12379.06|12379.06|12364.78|12364.78|0
1677159900000|2023-02-23 13:45:00|12374.3|12374.3|12369.18|12369.18|12376.31|12376.31|12366.87|12366.87|0
1677160200000|2023-02-23 13:50:00|12370.8|12370.8|12373.66|12373.66|12373.66|12373.66|12368.79|12368.79|0
1677160500000|2023-02-23 13:55:00|12371.64|12371.64|12376.84|12376.84|12380.87|12380.87|12371.64|12371.64|0
1677160800000|2023-02-23 14:00:00|12378.86|12378.86|12376.3|12376.3|12378.86|12378.86|12375.67|12375.67|0
1677161100000|2023-02-23 14:05:00|12377.28|12377.28|12379.24|12379.24|12379.24|12379.24|12377.28|12377.28|0
1677161400000|2023-02-23 14:10:00|12375.21|12375.21|12374.47|12374.47|12375.21|12375.21|12374.47|12374.47|0
1677161700000|2023-02-23 14:15:00|12372.46|12372.46|12374.47|12374.47|12374.47|12374.47|12372.46|12372.46|0
1677162000000|2023-02-23 14:20:00|12373.84|12373.84|12370.34|12370.34|12373.84|12373.84|12367.8|12367.8|0
1677162300000|2023-02-23 14:25:00|12371.65|12371.65|12373.66|12373.66|12373.66|12373.66|12371.02|12371.02|0
1677162600000|2023-02-23 14:30:00|12375.67|12375.67|12375.83|12375.83|12379.86|12379.86|12366.32|12366.32|0
1677162900000|2023-02-23 14:35:00|12373.82|12373.82|12355.91|12355.91|12373.82|12373.82|12354.6|12354.6|0
1677163200000|2023-02-23 14:40:00|12357.21|12357.21|12352.22|12352.22|12367.47|12367.47|12346.18|12346.18|0
1677163500000|2023-02-23 14:45:00|12356.24|12356.24|12375.68|12375.68|12383.32|12383.32|12343.7|12343.7|0
1677163800000|2023-02-23 14:50:00|12373.67|12373.67|12379.43|12379.43|12381.86|12381.86|12371.66|12371.66|0
1677164100000|2023-02-23 14:55:00|12377.42|12377.42|12378.21|12378.21|12389.58|12389.58|12377.42|12377.42|0
1677164400000|2023-02-23 15:00:00|12380.22|12380.22|12370.04|12370.04|12388.17|12388.17|12370.04|12370.04|0
1677164700000|2023-02-23 15:05:00|12372.06|12372.06|12347.37|12347.37|12372.06|12372.06|12342.61|12342.61|0
1677165000000|2023-02-23 15:10:00|12346.06|12346.06|12352.8|12352.8|12354.81|12354.81|12342.03|12342.03|0
1677165300000|2023-02-23 15:15:00|12354.81|12354.81|12352.48|12352.48|12355.13|12355.13|12348.77|12348.77|0
1677165600000|2023-02-23 15:20:00|12354.5|12354.5|12383.63|12383.63|12383.99|12383.99|12353.19|12353.19|0
1677165900000|2023-02-23 15:25:00|12389.67|12389.67|12383.64|12383.64|12389.67|12389.67|12379.35|12379.35|0
1677166200000|2023-02-23 15:30:00|12385.66|12385.66|12406.67|12406.67|12407.3|12407.3|12370.17|12370.17|0
1677166500000|2023-02-23 15:35:00|12406.18|12406.18|12403.32|12403.32|12409.81|12409.81|12401.53|12401.53|0
1677166800000|2023-02-23 15:40:00|12401.31|12401.31|12391.83|12391.83|12401.31|12401.31|12388.73|12388.73|0
1677167100000|2023-02-23 15:45:00|12390.71|12390.71|12372.46|12372.46|12390.71|12390.71|12370.94|12370.94|0
1677167400000|2023-02-23 15:50:00|12370.8|12370.8|12364.77|12364.77|12370.8|12370.8|12352.93|12352.93|0
1677167700000|2023-02-23 15:55:00|12360.75|12360.75|12349.87|12349.87|12364.07|12364.07|12349.87|12349.87|0
1677168000000|2023-02-23 16:00:00|12350.68|12350.68|12377.11|12377.11|12377.11|12377.11|12350.68|12350.68|0
1677168300000|2023-02-23 16:05:00|12375.1|12375.1|12367.34|12367.34|12375.1|12375.1|12362.72|12362.72|0
1677168600000|2023-02-23 16:10:00|12366.71|12366.71|12365.01|12365.01|12371.37|12371.37|12362.99|12362.99|0
1677168900000|2023-02-23 16:15:00|12362.99|12362.99|12354.17|12354.17|12363.45|12363.45|12350.14|12350.14|0
1677169200000|2023-02-23 16:20:00|12354.41|12354.41|12359.72|12359.72|12360.98|12360.98|12347.94|12347.94|0
1677169500000|2023-02-23 16:25:00|12357.71|12357.71|12362.56|12362.56|12363.08|12363.08|12353.68|12353.68|0
1677226500000|2023-02-24 08:15:00|12408.28|12408.28|12384.6|12384.6|12408.91|12408.91|12384.6|12384.6|0
1677226800000|2023-02-24 08:20:00|12382.59|12382.59|12382.28|12382.28|12384.6|12384.6|12369.71|12369.71|0
1677227100000|2023-02-24 08:25:00|12379.67|12379.67|12386.25|12386.25|12386.25|12386.25|12379.67|12379.67|0
1677227400000|2023-02-24 08:30:00|12387.56|12387.56|12373.05|12373.05|12387.56|12387.56|12370.44|12370.44|0
1677227700000|2023-02-24 08:35:00|12370.54|12370.54|12356.52|12356.52|12370.54|12370.54|12353.33|12353.33|0
1677228000000|2023-02-24 08:40:00|12362.44|12362.44|12358.13|12358.13|12371.22|12371.22|12358.13|12358.13|0
1677228300000|2023-02-24 08:45:00|12340.01|12340.01|12341.31|12341.31|12341.31|12341.31|12340.01|12340.01|0
1677228600000|2023-02-24 08:50:00|12342.62|12342.62|12355.41|12355.41|12355.41|12355.41|12342.62|12342.62|0
1677228900000|2023-02-24 08:55:00|12347.58|12347.58|12340.41|12340.41|12347.58|12347.58|12337.8|12337.8|0
1677229200000|2023-02-24 09:00:00|12344.43|12344.43|12356.63|12356.63|12357.37|12357.37|12337.8|12337.8|0
1677229500000|2023-02-24 09:05:00|12363.51|12363.51|12370.77|12370.77|12374.59|12374.59|12363.51|12363.51|0
1677229800000|2023-02-24 09:10:00|12372.08|12372.08|12376.81|12376.81|12388.78|12388.78|12372.08|12372.08|0
1677230100000|2023-02-24 09:15:00|12372.79|12372.79|12375.92|12375.92|12375.92|12375.92|12370.17|12370.17|0
1677230400000|2023-02-24 09:20:00|12371.89|12371.89|12365.97|12365.97|12373.2|12373.2|12365.97|12365.97|0
1677230700000|2023-02-24 09:25:00|12362.2|12362.2|12364.13|12364.13|12366.1|12366.1|12355.48|12355.48|0
1677231000000|2023-02-24 09:30:00|12362.83|12362.83|12369.61|12369.61|12371.62|12371.62|12362.83|12362.83|0
1677231300000|2023-02-24 09:35:00|12370.91|12370.91|12392.19|12392.19|12394.2|12394.2|12370.91|12370.91|0
1677231600000|2023-02-24 09:40:00|12394.2|12394.2|12374.18|12374.18|12394.2|12394.2|12374.18|12374.18|0
1677231900000|2023-02-24 09:45:00|12370.15|12370.15|12376.19|12376.19|12378.21|12378.21|12370.15|12370.15|0
1677232200000|2023-02-24 09:50:00|12374.57|12374.57|12380.77|12380.77|12380.77|12380.77|12373.46|12373.46|0
1677232500000|2023-02-24 09:55:00|12376.75|12376.75|12380.77|12380.77|12384.8|12384.8|12376.75|12376.75|0
1677232800000|2023-02-24 10:00:00|12381.02|12381.02|12392.28|12392.28|12393.58|12393.58|12381.02|12381.02|0
1677233100000|2023-02-24 10:05:00|12393.58|12393.58|12405.17|12405.17|12405.77|12405.77|12393.58|12393.58|0
1677233400000|2023-02-24 10:10:00|12406.48|12406.48|12406.59|12406.59|12416.54|12416.54|12406.48|12406.48|0
1677233700000|2023-02-24 10:15:00|12408.6|12408.6|12408.99|12408.99|12411.71|12411.71|12400.94|12400.94|0
1677234000000|2023-02-24 10:20:00|12406.98|12406.98|12404.26|12404.26|12408.99|12408.99|12400.94|12400.94|0
1677234300000|2023-02-24 10:25:00|12402.24|12402.24|12405.98|12405.98|12405.98|12405.98|12399.63|12399.63|0
1677234600000|2023-02-24 10:30:00|12408.48|12408.48|12411.08|12411.08|12413.7|12413.7|12407.74|12407.74|0
1677234900000|2023-02-24 10:35:00|12410.59|12410.59|12399.9|12399.9|12410.59|12410.59|12397.88|12397.88|0
1677235200000|2023-02-24 10:40:00|12401.91|12401.91|12391.15|12391.15|12401.91|12401.91|12391.15|12391.15|0
1677235500000|2023-02-24 10:45:00|12389.14|12389.14|12393.68|12393.68|12394.99|12394.99|12383.62|12383.62|0
1677235800000|2023-02-24 10:50:00|12395.7|12395.7|12403.04|12403.04|12403.04|12403.04|12395.7|12395.7|0
1677236100000|2023-02-24 10:55:00|12401.03|12401.03|12403.04|12403.04|12403.04|12403.04|12401.03|12401.03|0
1677236400000|2023-02-24 11:00:00|12405.06|12405.06|12411.18|12411.18|12411.18|12411.18|12403.04|12403.04|0
1677236700000|2023-02-24 11:05:00|12417.22|12417.22|12411.52|12411.52|12417.22|12417.22|12403.46|12403.46|0
1677237000000|2023-02-24 11:10:00|12410.69|12410.69|12406.52|12406.52|12412.57|12412.57|12405.22|12405.22|0
1677237300000|2023-02-24 11:15:00|12405.89|12405.89|12397.03|12397.03|12405.89|12405.89|12395.1|12395.1|0
1677237600000|2023-02-24 11:20:00|12396.4|12396.4|12400.43|12400.43|12400.43|12400.43|12394.39|12394.39|0
1677237900000|2023-02-24 11:25:00|12394.39|12394.39|12395.18|12395.18|12401.03|12401.03|12380.3|12380.3|0
1677238200000|2023-02-24 11:30:00|12387.13|12387.13|12388.35|12388.35|12391.75|12391.75|12385.11|12385.11|0
1677238500000|2023-02-24 11:35:00|12386.34|12386.34|12386.05|12386.05|12390.89|12390.89|12385.03|12385.03|0
1677238800000|2023-02-24 11:40:00|12384.04|12384.04|12374.33|12374.33|12384.04|12384.04|12374.33|12374.33|0
1677239100000|2023-02-24 11:45:00|12373.07|12373.07|12375.73|12375.73|12378.45|12378.45|12372.41|12372.41|0
1677239400000|2023-02-24 11:50:00|12375.48|12375.48|12375.48|12375.48|12375.48|12375.48|12370.86|12370.86|0
1677239700000|2023-02-24 11:55:00|12374.23|12374.23|12385.42|12385.42|12385.42|12385.42|12371.33|12371.33|0
1677240000000|2023-02-24 12:00:00|12386.72|12386.72|12370.62|12370.62|12386.72|12386.72|12368.6|12368.6|0
1677240300000|2023-02-24 12:05:00|12371.11|12371.11|12372.86|12372.86|12372.86|12372.86|12368.83|12368.83|0
1677240600000|2023-02-24 12:10:00|12370.85|12370.85|12373.46|12373.46|12373.46|12373.46|12364.81|12364.81|0
1677240900000|2023-02-24 12:15:00|12372.15|12372.15|12372.86|12372.86|12372.86|12372.86|12368.12|12368.12|0
1677241200000|2023-02-24 12:20:00|12370.85|12370.85|12370.6|12370.6|12370.85|12370.85|12366.57|12366.57|0
1677241500000|2023-02-24 12:25:00|12371.09|12371.09|12372.98|12372.98|12374.99|12374.99|12369.79|12369.79|0
1677241800000|2023-02-24 12:30:00|12374.99|12374.99|12368.4|12368.4|12374.99|12374.99|12368.4|12368.4|0
1677242100000|2023-02-24 12:35:00|12362.36|12362.36|12357.16|12357.16|12362.44|12362.44|12357.16|12357.16|0
1677242400000|2023-02-24 12:40:00|12357.79|12357.79|12363.88|12363.88|12363.88|12363.88|12357.29|12357.29|0
1677242700000|2023-02-24 12:45:00|12365.14|12365.14|12363.88|12363.88|12366.44|12366.44|12363.17|12363.17|0
1677243000000|2023-02-24 12:50:00|12366.49|12366.49|12353.47|12353.47|12367.2|12367.2|12353.47|12353.47|0
1677243300000|2023-02-24 12:55:00|12355.48|12355.48|12348.92|12348.92|12355.48|12355.48|12348.92|12348.92|0
1677243600000|2023-02-24 13:00:00|12348.29|12348.29|12344.99|12344.99|12349.59|12349.59|12344.99|12344.99|0
1677243900000|2023-02-24 13:05:00|12347|12347|12348.34|12348.34|12348.34|12348.34|12344.31|12344.31|0
1677244200000|2023-02-24 13:10:00|12347.12|12347.12|12339.91|12339.91|12347.12|12347.12|12338.52|12338.52|0
1677244500000|2023-02-24 13:15:00|12341.21|12341.21|12337.9|12337.9|12341.21|12341.21|12332.56|12332.56|0
1677244800000|2023-02-24 13:20:00|12336.59|12336.59|12346.44|12346.44|12346.44|12346.44|12336.59|12336.59|0
1677245100000|2023-02-24 13:25:00|12344.43|12344.43|12339.85|12339.85|12344.43|12344.43|12339.85|12339.85|0
1677245400000|2023-02-24 13:30:00|12334.84|12334.84|12294.17|12294.17|12348.82|12348.82|12294.17|12294.17|0
1677245700000|2023-02-24 13:35:00|12293.75|12293.75|12280.54|12280.54|12293.75|12293.75|12280.54|12280.54|0
1677246000000|2023-02-24 13:40:00|12270.48|12270.48|12249.89|12249.89|12270.48|12270.48|12249.89|12249.89|0
1677246300000|2023-02-24 13:45:00|12251.15|12251.15|12258.76|12258.76|12258.76|12258.76|12251.15|12251.15|0
1677246600000|2023-02-24 13:50:00|12260.01|12260.01|12285.72|12285.72|12285.72|12285.72|12260.01|12260.01|0
1677246900000|2023-02-24 13:55:00|12285.09|12285.09|12309.45|12309.45|12309.45|12309.45|12285.09|12285.09|0
1677247200000|2023-02-24 14:00:00|12303.41|12303.41|12300.68|12300.68|12310.4|12310.4|12297.36|12297.36|0
1677247500000|2023-02-24 14:05:00|12294.64|12294.64|12287.58|12287.58|12295.75|12295.75|12287.58|12287.58|0
1677247800000|2023-02-24 14:10:00|12289.59|12289.59|12288.01|12288.01|12290.89|12290.89|12285.99|12285.99|0
1677248100000|2023-02-24 14:15:00|12287.51|12287.51|12275.34|12275.34|12287.51|12287.51|12274.5|12274.5|0
1677248400000|2023-02-24 14:20:00|12274.53|12274.53|12271.86|12271.86|12277.19|12277.19|12269.87|12269.87|0
1677248700000|2023-02-24 14:25:00|12273.87|12273.87|12271.26|12271.26|12277.9|12277.9|12269.95|12269.95|0
1677249000000|2023-02-24 14:30:00|12273.27|12273.27|12294.93|12294.93|12294.93|12294.93|12268.65|12268.65|0
1677249300000|2023-02-24 14:35:00|12296.95|12296.95|12291.25|12291.25|12297.76|12297.76|12284.58|12284.58|0
1677249600000|2023-02-24 14:40:00|12292.51|12292.51|12258.5|12258.5|12295.12|12295.12|12258.5|12258.5|0
1677249900000|2023-02-24 14:45:00|12254.58|12254.58|12236.59|12236.59|12255.13|12255.13|12233.35|12233.35|0
1677250200000|2023-02-24 14:50:00|12238.6|12238.6|12248.9|12248.9|12248.9|12248.9|12235.02|12235.02|0
1677250500000|2023-02-24 14:55:00|12251.51|12251.51|12249.47|12249.47|12262.95|12262.95|12249.47|12249.47|0
1677250800000|2023-02-24 15:00:00|12251.48|12251.48|12257.17|12257.17|12262.77|12262.77|12235.2|12235.2|0
1677251100000|2023-02-24 15:05:00|12254.56|12254.56|12249.24|12249.24|12258|12258|12243.91|12243.91|0
1677251400000|2023-02-24 15:10:00|12253.26|12253.26|12222.62|12222.62|12254.79|12254.79|12222.62|12222.62|0
1677251700000|2023-02-24 15:15:00|12222.13|12222.13|12222.95|12222.95|12225.59|12225.59|12203.56|12203.56|0
1677252000000|2023-02-24 15:20:00|12224.96|12224.96|12222.63|12222.63|12232.12|12232.12|12222.63|12222.63|0
1677252300000|2023-02-24 15:25:00|12221.32|12221.32|12229.77|12229.77|12229.77|12229.77|12217.3|12217.3|0
1677252600000|2023-02-24 15:30:00|12230.4|12230.4|12220.36|12220.36|12230.4|12230.4|12218.43|12218.43|0
1677252900000|2023-02-24 15:35:00|12218.43|12218.43|12212.45|12212.45|12226.18|12226.18|12212.2|12212.2|0
1677253200000|2023-02-24 15:40:00|12214.46|12214.46|12237.19|12237.19|12237.19|12237.19|12211.23|12211.23|0
1677253500000|2023-02-24 15:45:00|12238.5|12238.5|12236.98|12236.98|12244.95|12244.95|12232.95|12232.95|0
1677253800000|2023-02-24 15:50:00|12235.72|12235.72|12234.83|12234.83|12240.38|12240.38|12234.34|12234.34|0
1677254100000|2023-02-24 15:55:00|12233.53|12233.53|12237.36|12237.36|12241.38|12241.38|12230.48|12230.48|0
1677254400000|2023-02-24 16:00:00|12236.05|12236.05|12233.75|12233.75|12243.03|12243.03|12233.75|12233.75|0
1677254700000|2023-02-24 16:05:00|12234.56|12234.56|12242.93|12242.93|12243.16|12243.16|12234.16|12234.16|0
1677255000000|2023-02-24 16:10:00|12244.95|12244.95|12241.02|12241.02|12244.95|12244.95|12236.48|12236.48|0
1677255300000|2023-02-24 16:15:00|12240.61|12240.61|12248.67|12248.67|12250.99|12250.99|12238|12238|0
1677255600000|2023-02-24 16:20:00|12247.86|12247.86|12243.91|12243.91|12247.86|12247.86|12237.55|12237.55|0
1677255900000|2023-02-24 16:25:00|12239.89|12239.89|12239.64|12239.64|12248.37|12248.37|12233.25|12233.25|0
1677485700000|2023-02-27 08:15:00|12371.41|12371.41|12351.65|12351.65|12372.66|12372.66|12351.65|12351.65|0
1677486000000|2023-02-27 08:20:00|12345.61|12345.61|12364.23|12364.23|12365.76|12365.76|12345.61|12345.61|0
1677486300000|2023-02-27 08:25:00|12366.84|12366.84|12338.68|12338.68|12366.84|12366.84|12328.87|12328.87|0
1677486600000|2023-02-27 08:30:00|12340.69|12340.69|12322.22|12322.22|12354|12354|12322.22|12322.22|0
1677486900000|2023-02-27 08:35:00|12318.19|12318.19|12338.38|12338.38|12338.38|12338.38|12318.19|12318.19|0
1677487200000|2023-02-27 08:40:00|12342.41|12342.41|12346.43|12346.43|12348.44|12348.44|12339.01|12339.01|0
1677487500000|2023-02-27 08:45:00|12350.45|12350.45|12346.55|12346.55|12354.48|12354.48|12346.55|12346.55|0
1677487800000|2023-02-27 08:50:00|12348.56|12348.56|12351.28|12351.28|12351.28|12351.28|12341.33|12341.33|0
1677488100000|2023-02-27 08:55:00|12353.3|12353.3|12338.63|12338.63|12353.3|12353.3|12338.63|12338.63|0
1677488400000|2023-02-27 09:00:00|12334.18|12334.18|12347.21|12347.21|12347.21|12347.21|12332.71|12332.71|0
1677488700000|2023-02-27 09:05:00|12345.13|12345.13|12325.89|12325.89|12345.76|12345.76|12322.4|12322.4|0
1677489000000|2023-02-27 09:10:00|12321.87|12321.87|12326.48|12326.48|12326.48|12326.48|12314.59|12314.59|0
1677489300000|2023-02-27 09:15:00|12326.06|12326.06|12344.79|12344.79|12346.81|12346.81|12326.06|12326.06|0
1677489600000|2023-02-27 09:20:00|12342.78|12342.78|12351.36|12351.36|12351.39|12351.39|12342.78|12342.78|0
1677489900000|2023-02-27 09:25:00|12352.19|12352.19|12356.12|12356.12|12356.12|12356.12|12352.14|12352.14|0
1677490200000|2023-02-27 09:30:00|12353.69|12353.69|12380.78|12380.78|12380.78|12380.78|12353.69|12353.69|0
1677490500000|2023-02-27 09:35:00|12379.47|12379.47|12372.89|12372.89|12379.71|12379.71|12371.17|12371.17|0
1677490800000|2023-02-27 09:40:00|12370.88|12370.88|12368.68|12368.68|12372.89|12372.89|12364.24|12364.24|0
1677491100000|2023-02-27 09:45:00|12366.67|12366.67|12350.42|12350.42|12370.58|12370.58|12346.39|12346.39|0
1677491400000|2023-02-27 09:50:00|12347.81|12347.81|12329.54|12329.54|12349.82|12349.82|12328.23|12328.23|0
1677491700000|2023-02-27 09:55:00|12328.73|12328.73|12328.65|12328.65|12331.48|12331.48|12326.85|12326.85|0
1677492000000|2023-02-27 10:00:00|12327.35|12327.35|12333.62|12333.62|12334.93|12334.93|12324.02|12324.02|0
1677492300000|2023-02-27 10:05:00|12337.65|12337.65|12339.77|12339.77|12341.08|12341.08|12336.34|12336.34|0
1677492600000|2023-02-27 10:10:00|12339.14|12339.14|12343.17|12343.17|12343.17|12343.17|12339.14|12339.14|0
1677492900000|2023-02-27 10:15:00|12345.18|12345.18|12329.19|12329.19|12345.18|12345.18|12327.18|12327.18|0
1677493200000|2023-02-27 10:20:00|12331.2|12331.2|12318.41|12318.41|12331.2|12331.2|12315.8|12315.8|0
1677493500000|2023-02-27 10:25:00|12320.42|12320.42|12327.72|12327.72|12327.72|12327.72|12320.42|12320.42|0
1677493800000|2023-02-27 10:30:00|12326.41|12326.41|12328.32|12328.32|12330.33|12330.33|12321.19|12321.19|0
1677494100000|2023-02-27 10:35:00|12327.02|12327.02|12325.71|12325.71|12331.04|12331.04|12321.06|12321.06|0
1677494400000|2023-02-27 10:40:00|12327.02|12327.02|12323.42|12323.42|12330.55|12330.55|12323.42|12323.42|0
1677494700000|2023-02-27 10:45:00|12322.12|12322.12|12316.67|12316.67|12326.03|12326.03|12316.67|12316.67|0
1677495000000|2023-02-27 10:50:00|12317.3|12317.3|12306.03|12306.03|12317.3|12317.3|12302.12|12302.12|0
1677495300000|2023-02-27 10:55:00|12307.34|12307.34|12314.02|12314.02|12321.24|12321.24|12304.73|12304.73|0
1677495600000|2023-02-27 11:00:00|12315.26|12315.26|12313.2|12313.2|12319.29|12319.29|12313.2|12313.2|0
1677495900000|2023-02-27 11:05:00|12311.19|12311.19|12315.69|12315.69|12317|12317|12308.95|12308.95|0
1677496200000|2023-02-27 11:10:00|12314.39|12314.39|12305.74|12305.74|12315.69|12315.69|12303.73|12303.73|0
1677496500000|2023-02-27 11:15:00|12308.35|12308.35|12298.87|12298.87|12317.85|12317.85|12297.56|12297.56|0
1677496800000|2023-02-27 11:20:00|12304.91|12304.91|12307.03|12307.03|12312.96|12312.96|12303.6|12303.6|0
1677497100000|2023-02-27 11:25:00|12305.02|12305.02|12299.02|12299.02|12306.54|12306.54|12296.76|12296.76|0
1677497400000|2023-02-27 11:30:00|12298.39|12298.39|12301.08|12301.08|12305.77|12305.77|12298.39|12298.39|0
1677497700000|2023-02-27 11:35:00|12303.09|12303.09|12301.08|12301.08|12303.09|12303.09|12297.17|12297.17|0
1677498000000|2023-02-27 11:40:00|12300.1|12300.1|12295.47|12295.47|12300.1|12300.1|12292.86|12292.86|0
1677498300000|2023-02-27 11:45:00|12294.17|12294.17|12292.22|12292.22|12295.47|12295.47|12291.56|12291.56|0
1677498600000|2023-02-27 11:50:00|12293.53|12293.53|12302.89|12302.89|12302.89|12302.89|12291.63|12291.63|0
1677498900000|2023-02-27 11:55:00|12300.87|12300.87|12302.78|12302.78|12304.79|12304.79|12298.86|12298.86|0
1677499200000|2023-02-27 12:00:00|12301.47|12301.47|12293.53|12293.53|12301.47|12301.47|12293.53|12293.53|0
1677499500000|2023-02-27 12:05:00|12292.79|12292.79|12299.09|12299.09|12299.09|12299.09|12289.96|12289.96|0
1677499800000|2023-02-27 12:10:00|12298.26|12298.26|12298.26|12298.26|12300.27|12300.27|12298.26|12298.26|0
1677500100000|2023-02-27 12:15:00|12299.88|12299.88|12310.54|12310.54|12310.54|12310.54|12299.88|12299.88|0
1677500400000|2023-02-27 12:20:00|12308.53|12308.53|12323.22|12323.22|12329.26|12329.26|12306.52|12306.52|0
1677500700000|2023-02-27 12:25:00|12325.23|12325.23|12322.54|12322.54|12329.26|12329.26|12320.66|12320.66|0
1677501000000|2023-02-27 12:30:00|12323.85|12323.85|12307.96|12307.96|12323.85|12323.85|12307.96|12307.96|0
1677501300000|2023-02-27 12:35:00|12309.98|12309.98|12306.35|12306.35|12309.98|12309.98|12305.05|12305.05|0
1677501600000|2023-02-27 12:40:00|12308.37|12308.37|12306.76|12306.76|12309.18|12309.18|12302.73|12302.73|0
1677501900000|2023-02-27 12:45:00|12305.45|12305.45|12292.86|12292.86|12305.45|12305.45|12292.86|12292.86|0
1677502200000|2023-02-27 12:50:00|12293.6|12293.6|12285.38|12285.38|12296.21|12296.21|12285.38|12285.38|0
1677502500000|2023-02-27 12:55:00|12286|12286|12281.38|12281.38|12291.34|12291.34|12281.38|12281.38|0
1677502800000|2023-02-27 13:00:00|12280.39|12280.39|12277.75|12277.75|12281.02|12281.02|12277.75|12277.75|0
1677503100000|2023-02-27 13:05:00|12279.77|12279.77|12282.17|12282.17|12291.73|12291.73|12279.77|12279.77|0
1677503400000|2023-02-27 13:10:00|12281.76|12281.76|12279.27|12279.27|12284.19|12284.19|12278.86|12278.86|0
1677503700000|2023-02-27 13:15:00|12285.31|12285.31|12281.28|12281.28|12287.32|12287.32|12281.28|12281.28|0
1677504000000|2023-02-27 13:20:00|12282.12|12282.12|12281.34|12281.34|12286.85|12286.85|12280.03|12280.03|0
1677504300000|2023-02-27 13:25:00|12279.32|12279.32|12274.59|12274.59|12286.56|12286.56|12274.59|12274.59|0
1677504600000|2023-02-27 13:30:00|12272.58|12272.58|12275.46|12275.46|12283.13|12283.13|12271.24|12271.24|0
1677504900000|2023-02-27 13:35:00|12273.45|12273.45|12292.77|12292.77|12297.4|12297.4|12273.45|12273.45|0
1677505200000|2023-02-27 13:40:00|12294.79|12294.79|12290.56|12290.56|12297.15|12297.15|12287.79|12287.79|0
1677505500000|2023-02-27 13:45:00|12291.19|12291.19|12289.1|12289.1|12300.25|12300.25|12288.39|12288.39|0
1677505800000|2023-02-27 13:50:00|12290.4|12290.4|12292.52|12292.52|12294.32|12294.32|12285.77|12285.77|0
1677506100000|2023-02-27 13:55:00|12293.5|12293.5|12290.19|12290.19|12293.5|12293.5|12285.56|12285.56|0
1677506400000|2023-02-27 14:00:00|12288.97|12288.97|12291.9|12291.9|12292.38|12292.38|12287.76|12287.76|0
1677506700000|2023-02-27 14:05:00|12289.29|12289.29|12286.83|12286.83|12291.51|12291.51|12284.66|12284.66|0
1677507000000|2023-02-27 14:10:00|12288.14|12288.14|12278.86|12278.86|12288.14|12288.14|12278.86|12278.86|0
1677507300000|2023-02-27 14:15:00|12280.16|12280.16|12280.83|12280.83|12286.66|12286.66|12271.62|12271.62|0
1677507600000|2023-02-27 14:20:00|12276.8|12276.8|12272.27|12272.27|12278.81|12278.81|12272.22|12272.22|0
1677507900000|2023-02-27 14:25:00|12270.97|12270.97|12289.55|12289.55|12290.4|12290.4|12267.12|12267.12|0
1677508200000|2023-02-27 14:30:00|12292.16|12292.16|12292.75|12292.75|12296.78|12296.78|12288.73|12288.73|0
1677508500000|2023-02-27 14:35:00|12294.06|12294.06|12323.32|12323.32|12323.32|12323.32|12294.06|12294.06|0
1677508800000|2023-02-27 14:40:00|12323.73|12323.73|12309.79|12309.79|12327.83|12327.83|12309.79|12309.79|0
1677509100000|2023-02-27 14:45:00|12303.75|12303.75|12313.85|12313.85|12318.35|12318.35|12302.49|12302.49|0
1677509400000|2023-02-27 14:50:00|12315.86|12315.86|12312.81|12312.81|12319.93|12319.93|12309.59|12309.59|0
1677509700000|2023-02-27 14:55:00|12314.12|12314.12|12327.38|12327.38|12327.38|12327.38|12310.8|12310.8|0
1677510000000|2023-02-27 15:00:00|12326.08|12326.08|12323.69|12323.69|12329.66|12329.66|12321.81|12321.81|0
1677510300000|2023-02-27 15:05:00|12323.06|12323.06|12330.71|12330.71|12330.71|12330.71|12319.74|12319.74|0
1677510600000|2023-02-27 15:10:00|12332.73|12332.73|12328.68|12328.68|12333.61|12333.61|12326.77|12326.77|0
1677510900000|2023-02-27 15:15:00|12326.67|12326.67|12328.63|12328.63|12332|12332|12326.07|12326.07|0
1677511200000|2023-02-27 15:20:00|12329.03|12329.03|12316.21|12316.21|12330.25|12330.25|12316.21|12316.21|0
1677511500000|2023-02-27 15:25:00|12312.18|12312.18|12307.05|12307.05|12313.09|12313.09|12306.77|12306.77|0
1677511800000|2023-02-27 15:30:00|12305.03|12305.03|12293.77|12293.77|12313.2|12313.2|12293.77|12293.77|0
1677512100000|2023-02-27 15:35:00|12292.96|12292.96|12271.39|12271.39|12292.96|12292.96|12260.1|12260.1|0
1677512400000|2023-02-27 15:40:00|12266.06|12266.06|12279.51|12279.51|12283.57|12283.57|12264.05|12264.05|0
1677512700000|2023-02-27 15:45:00|12279.09|12279.09|12280.86|12280.86|12281.11|12281.11|12273.18|12273.18|0
1677513000000|2023-02-27 15:50:00|12279.56|12279.56|12277.59|12277.59|12284.97|12284.97|12276.11|12276.11|0
1677513300000|2023-02-27 15:55:00|12274.95|12274.95|12274.62|12274.62|12274.95|12274.95|12266.97|12266.97|0
1677513600000|2023-02-27 16:00:00|12276.63|12276.63|12283.44|12283.44|12285.45|12285.45|12276.63|12276.63|0
1677513900000|2023-02-27 16:05:00|12284.74|12284.74|12306.82|12306.82|12306.82|12306.82|12283.19|12283.19|0
1677514200000|2023-02-27 16:10:00|12306.08|12306.08|12289.23|12289.23|12320.72|12320.72|12289.23|12289.23|0
1677514500000|2023-02-27 16:15:00|12286.62|12286.62|12293.92|12293.92|12300.19|12300.19|12285.79|12285.79|0
1677514800000|2023-02-27 16:20:00|12294.55|12294.55|12318.54|12318.54|12321.14|12321.14|12294.55|12294.55|0
1677515100000|2023-02-27 16:25:00|12315.93|12315.93|12317.27|12317.27|12324.46|12324.46|12309.87|12309.87|0
1677572100000|2023-02-28 08:15:00|12019.75|12019.75|12040.48|12040.48|12040.48|12040.48|12002.23|12002.23|0
1677572400000|2023-02-28 08:20:00|12048.31|12048.31|12067.73|12067.73|12081.82|12081.82|12047|12047|0
1677572700000|2023-02-28 08:25:00|12073.77|12073.77|12091.1|12091.1|12111.01|12111.01|12073.77|12073.77|0
1677573000000|2023-02-28 08:30:00|12093.11|12093.11|12075.43|12075.43|12094.41|12094.41|12067.79|12067.79|0
1677573300000|2023-02-28 08:35:00|12073.41|12073.41|12071.46|12071.46|12089.65|12089.65|12051.87|12051.87|0
1677573600000|2023-02-28 08:40:00|12069.45|12069.45|12084.04|12084.04|12099.19|12099.19|12069.45|12069.45|0
1677573900000|2023-02-28 08:45:00|12086.05|12086.05|12086.87|12086.87|12106.81|12106.81|12080.01|12080.01|0
1677574200000|2023-02-28 08:50:00|12090.89|12090.89|12084|12084|12094.2|12094.2|12084|12084|0
1677574500000|2023-02-28 08:55:00|12084.42|12084.42|12052.77|12052.77|12084.42|12084.42|12052.58|12052.58|0
1677574800000|2023-02-28 09:00:00|12040.69|12040.69|12067.7|12067.7|12081.08|12081.08|12039.38|12039.38|0
1677575100000|2023-02-28 09:05:00|12068.33|12068.33|12074.5|12074.5|12076.51|12076.51|12060.4|12060.4|0
1677575400000|2023-02-28 09:10:00|12072.48|12072.48|12062.5|12062.5|12075.2|12075.2|12061.75|12061.75|0
1677575700000|2023-02-28 09:15:00|12059.89|12059.89|12029.34|12029.34|12059.89|12059.89|12027.72|12027.72|0
1677576000000|2023-02-28 09:20:00|12013.23|12013.23|12026.65|12026.65|12034.7|12034.7|12011.22|12011.22|0
1677576300000|2023-02-28 09:25:00|12032.69|12032.69|12050.6|12050.6|12058.28|12058.28|12032.69|12032.69|0
1677576600000|2023-02-28 09:30:00|12049.3|12049.3|12048.47|12048.47|12068.72|12068.72|12048.47|12048.47|0
1677576900000|2023-02-28 09:35:00|12056.53|12056.53|12053.38|12053.38|12061.85|12061.85|12049.36|12049.36|0
1677577200000|2023-02-28 09:40:00|12051.37|12051.37|12033.59|12033.59|12055.4|12055.4|12027.55|12027.55|0
1677577500000|2023-02-28 09:45:00|12039.63|12039.63|12032.41|12032.41|12046.5|12046.5|12018.5|12018.5|0
1677577800000|2023-02-28 09:50:00|12034.92|12034.92|12009.03|12009.03|12036.93|12036.93|11994.34|11994.34|0
1677578100000|2023-02-28 09:55:00|12005|12005|12054.37|12054.37|12054.37|12054.37|12005|12005|0
1677578400000|2023-02-28 10:00:00|12055|12055|12066.46|12066.46|12068.47|12068.47|12055|12055|0
1677578700000|2023-02-28 10:05:00|12056.39|12056.39|12045.07|12045.07|12056.39|12056.39|12043.06|12043.06|0
1677579000000|2023-02-28 10:10:00|12043.06|12043.06|12006.01|12006.01|12043.06|12043.06|12006.01|12006.01|0
1677579300000|2023-02-28 10:15:00|12006.26|12006.26|11998.29|11998.29|12018.43|12018.43|11997.44|11997.44|0
1677579600000|2023-02-28 10:20:00|11997.48|11997.48|11982.76|11982.76|11997.48|11997.48|11978.73|11978.73|0
1677579900000|2023-02-28 10:25:00|11983.17|11983.17|11970.25|11970.25|11991.23|11991.23|11969.85|11969.85|0
1677580200000|2023-02-28 10:30:00|11971.56|11971.56|11994.81|11994.81|11994.81|11994.81|11971.56|11971.56|0
1677580500000|2023-02-28 10:35:00|11990.78|11990.78|12003.93|12003.93|12003.93|12003.93|11982.8|11982.8|0
1677580800000|2023-02-28 10:40:00|12004.34|12004.34|12024.51|12024.51|12026.53|12026.53|12002.32|12002.32|0
1677581100000|2023-02-28 10:45:00|12026.53|12026.53|12033.11|12033.11|12045.19|12045.19|12026.53|12026.53|0
1677581400000|2023-02-28 10:50:00|12031.1|12031.1|12008.25|12008.25|12031.1|12031.1|12008.25|12008.25|0
1677581700000|2023-02-28 10:55:00|12008.49|12008.49|12025.27|12025.27|12025.27|12025.27|12005.95|12005.95|0
1677582000000|2023-02-28 11:00:00|12023.25|12023.25|12012.55|12012.55|12023.25|12023.25|12007.54|12007.54|0
1677582300000|2023-02-28 11:05:00|12018.59|12018.59|12013.64|12013.64|12018.59|12018.59|12009.58|12009.58|0
1677582600000|2023-02-28 11:10:00|12013.23|12013.23|12008.05|12008.05|12013.23|12013.23|12008.05|12008.05|0
1677582900000|2023-02-28 11:15:00|12006.84|12006.84|11998.63|11998.63|12006.84|12006.84|11988.72|11988.72|0
1677583200000|2023-02-28 11:20:00|12002.66|12002.66|11988.8|11988.8|12002.66|12002.66|11982.06|11982.06|0
1677583500000|2023-02-28 11:25:00|11992.83|11992.83|12007.67|12007.67|12011.7|12011.7|11992.83|11992.83|0
1677583800000|2023-02-28 11:30:00|12009.69|12009.69|11990.87|11990.87|12009.69|12009.69|11990.87|11990.87|0
1677584100000|2023-02-28 11:35:00|11991.7|11991.7|12002.78|12002.78|12004.09|12004.09|11990.87|11990.87|0
1677584400000|2023-02-28 11:40:00|12004.09|12004.09|11996.28|11996.28|12010.37|12010.37|11996.28|11996.28|0
1677584700000|2023-02-28 11:45:00|11998.29|11998.29|12008.49|12008.49|12010.5|12010.5|11998.29|11998.29|0
1677585000000|2023-02-28 11:50:00|12012.51|12012.51|12000.97|12000.97|12017.17|12017.17|12000.97|12000.97|0
1677585300000|2023-02-28 11:55:00|12000.34|12000.34|12001.22|12001.22|12005.24|12005.24|11999.2|11999.2|0
1677585600000|2023-02-28 12:00:00|11999.6|11999.6|12008.34|12008.34|12010.36|12010.36|11998.29|11998.29|0
1677585900000|2023-02-28 12:05:00|12006.33|12006.33|12011.78|12011.78|12011.78|12011.78|11998.69|11998.69|0
1677586200000|2023-02-28 12:10:00|12016.34|12016.34|12029.25|12029.25|12044.89|12044.89|12013.35|12013.35|0
1677586500000|2023-02-28 12:15:00|12030.55|12030.55|12064.09|12064.09|12064.09|12064.09|12030.55|12030.55|0
1677586800000|2023-02-28 12:20:00|12062.08|12062.08|12078.37|12078.37|12082.39|12082.39|12060.07|12060.07|0
1677587100000|2023-02-28 12:25:00|12077.06|12077.06|12075.77|12075.77|12087.14|12087.14|12075.77|12075.77|0
1677587400000|2023-02-28 12:30:00|12073.75|12073.75|12074.8|12074.8|12082.86|12082.86|12073.02|12073.02|0
1677587700000|2023-02-28 12:35:00|12073.99|12073.99|12064.17|12064.17|12073.99|12073.99|12064.17|12064.17|0
1677588000000|2023-02-28 12:40:00|12068.19|12068.19|12064.17|12064.17|12070.21|12070.21|12064.17|12064.17|0
1677588300000|2023-02-28 12:45:00|12065|12065|12083.35|12083.35|12083.35|12083.35|12065|12065|0
1677588600000|2023-02-28 12:50:00|12084.65|12084.65|12086.32|12086.32|12088.34|12088.34|12080.74|12080.74|0
1677588900000|2023-02-28 12:55:00|12082.3|12082.3|12086.53|12086.53|12089.03|12089.03|12081.08|12081.08|0
1677589200000|2023-02-28 13:00:00|12085.23|12085.23|12072.57|12072.57|12092.5|12092.5|12070.85|12070.85|0
1677589500000|2023-02-28 13:05:00|12076.6|12076.6|12079.43|12079.43|12080.69|12080.69|12072.57|12072.57|0
1677589800000|2023-02-28 13:10:00|12078.13|12078.13|12056.4|12056.4|12078.13|12078.13|12053.97|12053.97|0
1677590100000|2023-02-28 13:15:00|12058.41|12058.41|12052.63|12052.63|12070.91|12070.91|12051.25|12051.25|0
1677590400000|2023-02-28 13:20:00|12052.14|12052.14|12046.74|12046.74|12052.39|12052.39|12042.32|12042.32|0
1677590700000|2023-02-28 13:25:00|12032.65|12032.65|12043.23|12043.23|12043.23|12043.23|12030.63|12030.63|0
1677591000000|2023-02-28 13:30:00|12042.49|12042.49|12011.36|12011.36|12042.49|12042.49|12011.36|12011.36|0
1677591300000|2023-02-28 13:35:00|11991.23|11991.23|12010.35|12010.35|12010.35|12010.35|11982.55|11982.55|0
1677591600000|2023-02-28 13:40:00|12002.29|12002.29|12001.7|12001.7|12004.91|12004.91|11996.85|11996.85|0
1677591900000|2023-02-28 13:45:00|12000.71|12000.71|11999.41|11999.41|12004.03|12004.03|11995.38|11995.38|0
1677592200000|2023-02-28 13:50:00|12001.42|12001.42|11991.18|11991.18|12003.98|12003.98|11991.18|11991.18|0
1677592500000|2023-02-28 13:55:00|11991.58|11991.58|11976.36|11976.36|11991.58|11991.58|11973.06|11973.06|0
1677592800000|2023-02-28 14:00:00|11982.4|11982.4|11957.04|11957.04|11982.4|11982.4|11953.02|11953.02|0
1677593100000|2023-02-28 14:05:00|11946.98|11946.98|11945.87|11945.87|11955.94|11955.94|11941.85|11941.85|0
1677593400000|2023-02-28 14:10:00|11941.85|11941.85|11964.98|11964.98|11964.98|11964.98|11933.2|11933.2|0
1677593700000|2023-02-28 14:15:00|11969|11969|11998.28|11998.28|12004.48|12004.48|11969|11969|0
1677594000000|2023-02-28 14:20:00|11998.69|11998.69|11985.98|11985.98|11999.36|11999.36|11985.98|11985.98|0
1677594300000|2023-02-28 14:25:00|11981.95|11981.95|11971.97|11971.97|11982.04|11982.04|11965.93|11965.93|0
1677594600000|2023-02-28 14:30:00|11971.57|11971.57|11940.42|11940.42|11975.51|11975.51|11928.34|11928.34|0
1677594900000|2023-02-28 14:35:00|11939.61|11939.61|11916.88|11916.88|11942.04|11942.04|11897.95|11897.95|0
1677595200000|2023-02-28 14:40:00|11914.87|11914.87|11961.95|11961.95|11961.95|11961.95|11912.86|11912.86|0
1677595500000|2023-02-28 14:45:00|11963.26|11963.26|11906.67|11906.67|11966.44|11966.44|11906.67|11906.67|0
1677595800000|2023-02-28 14:50:00|11908.68|11908.68|11915.51|11915.51|11920.69|11920.69|11904.59|11904.59|0
1677596100000|2023-02-28 14:55:00|11913.5|11913.5|11899.73|11899.73|11913.5|11913.5|11894.61|11894.61|0
1677596400000|2023-02-28 15:00:00|11897.72|11897.72|11906.37|11906.37|11920.96|11920.96|11894.09|11894.09|0
1677596700000|2023-02-28 15:05:00|11905.06|11905.06|11913.31|11913.31|11914.02|11914.02|11901.74|11901.74|0
1677597000000|2023-02-28 15:10:00|11911.3|11911.3|11909.4|11909.4|11911.42|11911.42|11899.42|11899.42|0
1677597300000|2023-02-28 15:15:00|11917.45|11917.45|11926.97|11926.97|11928.99|11928.99|11917.45|11917.45|0
1677597600000|2023-02-28 15:20:00|11928.99|11928.99|11927.55|11927.55|11940.59|11940.59|11926.7|11926.7|0
1677597900000|2023-02-28 15:25:00|11925.54|11925.54|11962.3|11962.3|11962.35|11962.35|11923.52|11923.52|0
1677598200000|2023-02-28 15:30:00|11966.33|11966.33|11990.03|11990.03|11990.43|11990.43|11966.33|11966.33|0
1677598500000|2023-02-28 15:35:00|11991.33|11991.33|11980.91|11980.91|11998.93|11998.93|11980.91|11980.91|0
1677598800000|2023-02-28 15:40:00|11977.51|11977.51|11985.46|11985.46|12001.99|12001.99|11976.7|11976.7|0
1677599100000|2023-02-28 15:45:00|11986.76|11986.76|11986.61|11986.61|11992.65|11992.65|11982.74|11982.74|0
1677599400000|2023-02-28 15:50:00|11984.59|11984.59|11998.78|11998.78|12000.8|12000.8|11984.59|11984.59|0
1677599700000|2023-02-28 15:55:00|11996.77|11996.77|12015.12|12015.12|12015.86|12015.86|11985.75|11985.75|0
1677600000000|2023-02-28 16:00:00|12015.11|12015.11|12014.78|12014.78|12021.92|12021.92|12002.18|12002.18|0
1677600300000|2023-02-28 16:05:00|12016.66|12016.66|12010.13|12010.13|12026.02|12026.02|12009.73|12009.73|0
1677600600000|2023-02-28 16:10:00|12012.15|12012.15|12009.15|12009.15|12015.82|12015.82|11997.07|11997.07|0
1677600900000|2023-02-28 16:15:00|12007.13|12007.13|11993.44|11993.44|12009.47|12009.47|11991.72|11991.72|0
1677601200000|2023-02-28 16:20:00|11992.82|11992.82|11993.44|11993.44|12001.4|12001.4|11987.4|11987.4|0
1677601500000|2023-02-28 16:25:00|11994.74|11994.74|11985.64|11985.64|12003.39|12003.39|11985.64|11985.64|0
1677658500000|2023-03-01 08:15:00|12053.76|12053.76|12032.33|12032.33|12061.81|12061.81|12032.33|12032.33|0
1677658800000|2023-03-01 08:20:00|12024.28|12024.28|12025.93|12025.93|12050.68|12050.68|12024.28|12024.28|0
1677659100000|2023-03-01 08:25:00|12027.94|12027.94|12022.43|12022.43|12027.94|12027.94|12014.38|12014.38|0
1677659400000|2023-03-01 08:30:00|12026.46|12026.46|11990.72|11990.72|12026.46|12026.46|11984.68|11984.68|0
1677659700000|2023-03-01 08:35:00|11990.32|11990.32|11992.94|11992.94|11992.94|11992.94|11985.08|11985.08|0
1677660000000|2023-03-01 08:40:00|11994.95|11994.95|11993.98|11993.98|12003.63|12003.63|11989.95|11989.95|0
1677660300000|2023-03-01 08:45:00|11988.07|11988.07|11959.56|11959.56|11988.07|11988.07|11955.42|11955.42|0
1677660600000|2023-03-01 08:50:00|11967.61|11967.61|11965.6|11965.6|11967.61|11967.61|11965.6|11965.6|0
1677660900000|2023-03-01 08:55:00|11966.9|11966.9|11967.93|11967.93|11970.01|11970.01|11959.45|11959.45|0
1677661200000|2023-03-01 09:00:00|11971.96|11971.96|11981.85|11981.85|11987.36|11987.36|11971.96|11971.96|0
1677661500000|2023-03-01 09:05:00|11983.16|11983.16|11976.18|11976.18|11983.16|11983.16|11970.14|11970.14|0
1677661800000|2023-03-01 09:10:00|11974.87|11974.87|11994.48|11994.48|11994.48|11994.48|11973.22|11973.22|0
1677662100000|2023-03-01 09:15:00|11994.73|11994.73|11981.58|11981.58|12001.71|12001.71|11981.58|11981.58|0
1677662400000|2023-03-01 09:20:00|11985.6|11985.6|11969.65|11969.65|11989.24|11989.24|11963.61|11963.61|0
1677662700000|2023-03-01 09:25:00|11973.67|11973.67|11990.58|11990.58|11992.59|11992.59|11969.63|11969.63|0
1677663000000|2023-03-01 09:30:00|11994.49|11994.49|12023.51|12023.51|12023.51|12023.51|11994.49|11994.49|0
1677663300000|2023-03-01 09:35:00|12024.81|12024.81|12015.38|12015.38|12025.44|12025.44|12015.38|12015.38|0
1677663600000|2023-03-01 09:40:00|12017.39|12017.39|12002.04|12002.04|12019.4|12019.4|12002.04|12002.04|0
1677663900000|2023-03-01 09:45:00|12004.05|12004.05|11994.5|11994.5|12004.05|12004.05|11988.46|11988.46|0
1677664200000|2023-03-01 09:50:00|11995.81|11995.81|12000.54|12000.54|12003.86|12003.86|11995.81|11995.81|0
1677664500000|2023-03-01 09:55:00|12004.57|12004.57|12005.16|12005.16|12007.18|12007.18|12004.57|12004.57|0
1677664800000|2023-03-01 10:00:00|12006|12006|11997.94|11997.94|12006|12006|11991.9|11991.9|0
1677665100000|2023-03-01 10:05:00|12000.55|12000.55|11989.86|11989.86|12000.55|12000.55|11989.86|11989.86|0
1677665400000|2023-03-01 10:10:00|11991.17|11991.17|11983.19|11983.19|11993.81|11993.81|11983.19|11983.19|0
1677665700000|2023-03-01 10:15:00|11979.17|11979.17|11977.15|11977.15|11979.17|11979.17|11975.14|11975.14|0
1677666000000|2023-03-01 10:20:00|11976.66|11976.66|11981.94|11981.94|11981.94|11981.94|11976.66|11976.66|0
1677666300000|2023-03-01 10:25:00|11987.2|11987.2|12009.45|12009.45|12013.13|12013.13|11987.2|11987.2|0
1677666600000|2023-03-01 10:30:00|12011.46|12011.46|11991.33|11991.33|12011.46|12011.46|11991.33|11991.33|0
1677666900000|2023-03-01 10:35:00|11992.64|11992.64|11988.61|11988.61|11992.64|11992.64|11988.61|11988.61|0
1677667200000|2023-03-01 10:40:00|11990.62|11990.62|11987.29|11987.29|12000.58|12000.58|11986.6|11986.6|0
1677667500000|2023-03-01 10:45:00|11985.28|11985.28|11978.85|11978.85|11985.28|11985.28|11973.91|11973.91|0
1677667800000|2023-03-01 10:50:00|11976.84|11976.84|11980.76|11980.76|11987.78|11987.78|11969.77|11969.77|0
1677668100000|2023-03-01 10:55:00|11980.26|11980.26|11986.58|11986.58|11989.3|11989.3|11980.26|11980.26|0
1677668400000|2023-03-01 11:00:00|11985.28|11985.28|11978.83|11978.83|11994.75|11994.75|11978.83|11978.83|0
1677668700000|2023-03-01 11:05:00|11980.85|11980.85|11995.65|11995.65|11996.35|11996.35|11979.54|11979.54|0
1677669000000|2023-03-01 11:10:00|11999.67|11999.67|12009.38|12009.38|12009.38|12009.38|11996.7|11996.7|0
1677669300000|2023-03-01 11:15:00|12011.39|12011.39|12016.6|12016.6|12020.62|12020.62|12009.38|12009.38|0
1677669600000|2023-03-01 11:20:00|12017.9|12017.9|12015.18|12015.18|12019.91|12019.91|12013.87|12013.87|0
1677669900000|2023-03-01 11:25:00|12009.14|12009.14|12015.89|12015.89|12023.23|12023.23|12009.14|12009.14|0
1677670200000|2023-03-01 11:30:00|12017.9|12017.9|12011.2|12011.2|12019.17|12019.17|12011.2|12011.2|0
1677670500000|2023-03-01 11:35:00|12009.9|12009.9|12003.12|12003.12|12009.9|12009.9|12003.12|12003.12|0
1677670800000|2023-03-01 11:40:00|12007.14|12007.14|12015.68|12015.68|12015.68|12015.68|12003.12|12003.12|0
1677671100000|2023-03-01 11:45:00|12019.71|12019.71|12017|12017|12031.79|12031.79|12017|12017|0
1677671400000|2023-03-01 11:50:00|12021.02|12021.02|12026.15|12026.15|12027.77|12027.77|12018.41|12018.41|0
1677671700000|2023-03-01 11:55:00|12027.77|12027.77|12032.51|12032.51|12032.51|12032.51|12019.72|12019.72|0
1677672000000|2023-03-01 12:00:00|12042.57|12042.57|12053.32|12053.32|12054.02|12054.02|12031.25|12031.25|0
1677672300000|2023-03-01 12:05:00|12057.34|12057.34|12051.3|12051.3|12059.36|12059.36|12049.29|12049.29|0
1677672600000|2023-03-01 12:10:00|12048.69|12048.69|12043.96|12043.96|12050|12050|12043.96|12043.96|0
1677672900000|2023-03-01 12:15:00|12043.54|12043.54|12048.52|12048.52|12050.54|12050.54|12043.54|12043.54|0
1677673200000|2023-03-01 12:20:00|12044.5|12044.5|12036.24|12036.24|12044.5|12044.5|12026.18|12026.18|0
1677673500000|2023-03-01 12:25:00|12038.25|12038.25|12046.31|12046.31|12046.31|12046.31|12038.25|12038.25|0
1677673800000|2023-03-01 12:30:00|12050.33|12050.33|12055.67|12055.67|12055.67|12055.67|12050.33|12050.33|0
1677674100000|2023-03-01 12:35:00|12057.68|12057.68|12055.67|12055.67|12059.69|12059.69|12055.67|12055.67|0
1677674400000|2023-03-01 12:40:00|12053.65|12053.65|12065.62|12065.62|12065.62|12065.62|12053.65|12053.65|0
1677674700000|2023-03-01 12:45:00|12067.63|12067.63|12065.02|12065.02|12067.63|12067.63|12063.01|12063.01|0
1677675000000|2023-03-01 12:50:00|12067.04|12067.04|12066.91|12066.91|12067.04|12067.04|12063.01|12063.01|0
1677675300000|2023-03-01 12:55:00|12074.96|12074.96|12072.45|12072.45|12074.96|12074.96|12072.45|12072.45|0
1677675600000|2023-03-01 13:00:00|12070.44|12070.44|12079.8|12079.8|12079.8|12079.8|12068.42|12068.42|0
1677675900000|2023-03-01 13:05:00|12073.76|12073.76|12074.25|12074.25|12074.25|12074.25|12071.74|12071.74|0
1677676200000|2023-03-01 13:10:00|12072.94|12072.94|12075.63|12075.63|12079.65|12079.65|12071.71|12071.71|0
1677676500000|2023-03-01 13:15:00|12071.6|12071.6|12072.43|12072.43|12072.43|12072.43|12067.57|12067.57|0
1677676800000|2023-03-01 13:20:00|12071.12|12071.12|12057.74|12057.74|12071.12|12071.12|12057.74|12057.74|0
1677677100000|2023-03-01 13:25:00|12059.75|12059.75|12053.74|12053.74|12059.75|12059.75|12049.18|12049.18|0
1677677400000|2023-03-01 13:30:00|12048.41|12048.41|12044.61|12044.61|12050.42|12050.42|12043.97|12043.97|0
1677677700000|2023-03-01 13:35:00|12039.99|12039.99|12028.87|12028.87|12039.99|12039.99|12028.87|12028.87|0
1677678000000|2023-03-01 13:40:00|12024.84|12024.84|12030.92|12030.92|12033.67|12033.67|12023.61|12023.61|0
1677678300000|2023-03-01 13:45:00|12028.91|12028.91|12050.4|12050.4|12054.55|12054.55|12028.91|12028.91|0
1677678600000|2023-03-01 13:50:00|12058.45|12058.45|12064.54|12064.54|12066.97|12066.97|12052.41|12052.41|0
1677678900000|2023-03-01 13:55:00|12068.57|12068.57|12074.88|12074.88|12081.67|12081.67|12068.57|12068.57|0
1677679200000|2023-03-01 14:00:00|12068.84|12068.84|12071.24|12071.24|12071.24|12071.24|12056.69|12056.69|0
1677679500000|2023-03-01 14:05:00|12068.41|12068.41|12066.94|12066.94|12071.89|12071.89|12055.77|12055.77|0
1677679800000|2023-03-01 14:10:00|12070.59|12070.59|12076.75|12076.75|12076.75|12076.75|12070.59|12070.59|0
1677680100000|2023-03-01 14:15:00|12080.78|12080.78|12082.54|12082.54|12082.54|12082.54|12080.53|12080.53|0
1677680400000|2023-03-01 14:20:00|12083.76|12083.76|12078.03|12078.03|12086.08|12086.08|12078.03|12078.03|0
1677680700000|2023-03-01 14:25:00|12076.02|12076.02|12074.24|12074.24|12076.25|12076.25|12068.76|12068.76|0
1677681000000|2023-03-01 14:30:00|12072.23|12072.23|12068.1|12068.1|12084.85|12084.85|12066.89|12066.89|0
1677681300000|2023-03-01 14:35:00|12064.08|12064.08|12041.95|12041.95|12066.09|12066.09|12035.31|12035.31|0
1677681600000|2023-03-01 14:40:00|12037.92|12037.92|12034.89|12034.89|12037.92|12037.92|12030.86|12030.86|0
1677681900000|2023-03-01 14:45:00|12030.86|12030.86|12056.77|12056.77|12056.77|12056.77|12030.16|12030.16|0
1677682200000|2023-03-01 14:50:00|12060.8|12060.8|12058.16|12058.16|12060.8|12060.8|12053.45|12053.45|0
1677682500000|2023-03-01 14:55:00|12057.66|12057.66|12078.97|12078.97|12080.23|12080.23|12057.66|12057.66|0
1677682800000|2023-03-01 15:00:00|12080.99|12080.99|12071.85|12071.85|12083.22|12083.22|12056.11|12056.11|0
1677683100000|2023-03-01 15:05:00|12067.82|12067.82|12061.19|12061.19|12067.82|12067.82|12055.2|12055.2|0
1677683400000|2023-03-01 15:10:00|12059.17|12059.17|12047.79|12047.79|12059.17|12059.17|12047.79|12047.79|0
1677683700000|2023-03-01 15:15:00|12046.56|12046.56|12040.09|12040.09|12048.39|12048.39|12039.92|12039.92|0
1677684000000|2023-03-01 15:20:00|12041.39|12041.39|12033.39|12033.39|12044.3|12044.3|12033.39|12033.39|0
1677684300000|2023-03-01 15:25:00|12031.38|12031.38|12027.43|12027.43|12031.38|12031.38|12020.14|12020.14|0
1677684600000|2023-03-01 15:30:00|12023.41|12023.41|12022.62|12022.62|12023.41|12023.41|12014.05|12014.05|0
1677684900000|2023-03-01 15:35:00|12023.93|12023.93|12045.93|12045.93|12051.26|12051.26|12023.93|12023.93|0
1677685200000|2023-03-01 15:40:00|12043.91|12043.91|12053.71|12053.71|12053.71|12053.71|12043.91|12043.91|0
1677685500000|2023-03-01 15:45:00|12055.72|12055.72|12060.21|12060.21|12060.21|12060.21|12047.18|12047.18|0
1677685800000|2023-03-01 15:50:00|12061.51|12061.51|12046.52|12046.52|12061.51|12061.51|12044.1|12044.1|0
1677686100000|2023-03-01 15:55:00|12044.51|12044.51|12037.7|12037.7|12044.51|12044.51|12031.8|12031.8|0
1677686400000|2023-03-01 16:00:00|12038.11|12038.11|12017.55|12017.55|12042.14|12042.14|12017.55|12017.55|0
1677686700000|2023-03-01 16:05:00|12021.58|12021.58|12001.45|12001.45|12021.58|12021.58|11992.8|11992.8|0
1677687000000|2023-03-01 16:10:00|11997.42|11997.42|11989.9|11989.9|11997.84|11997.84|11989.9|11989.9|0
1677687300000|2023-03-01 16:15:00|11989.65|11989.65|11976.29|11976.29|11989.65|11989.65|11965.35|11965.35|0
1677687600000|2023-03-01 16:20:00|11975.66|11975.66|11982.58|11982.58|11985.65|11985.65|11975.66|11975.66|0
1677687900000|2023-03-01 16:25:00|11980.56|11980.56|11979.04|11979.04|11986.3|11986.3|11976.53|11976.53|0
1677744900000|2023-03-02 08:15:00|11983.24|11983.24|11982.32|11982.32|11996.41|11996.41|11974.56|11974.56|0
1677745200000|2023-03-02 08:20:00|11986.35|11986.35|12022.06|12022.06|12026.89|12026.89|11980.31|11980.31|0
1677745500000|2023-03-02 08:25:00|12026.09|12026.09|12036.66|12036.66|12040.48|12040.48|12026.09|12026.09|0
1677745800000|2023-03-02 08:30:00|12028.72|12028.72|12018.02|12018.02|12028.72|12028.72|12008.06|12008.06|0
1677746100000|2023-03-02 08:35:00|12021.16|12021.16|12029.21|12029.21|12038.65|12038.65|12016.5|12016.5|0
1677746400000|2023-03-02 08:40:00|12027.91|12027.91|12046.49|12046.49|12060.58|12060.58|12022.68|12022.68|0
1677746700000|2023-03-02 08:45:00|12047.8|12047.8|12089.57|12089.57|12090.96|12090.96|12047.8|12047.8|0
1677747000000|2023-03-02 08:50:00|12095.61|12095.61|12129.56|12129.56|12129.56|12129.56|12094.23|12094.23|0
1677747300000|2023-03-02 08:55:00|12131.57|12131.57|12113.06|12113.06|12131.57|12131.57|12110.69|12110.69|0
1677747600000|2023-03-02 09:00:00|12117.09|12117.09|12115.67|12115.67|12121.71|12121.71|12113.06|12113.06|0
1677747900000|2023-03-02 09:05:00|12113.66|12113.66|12108.7|12108.7|12113.66|12113.66|12097.33|12097.33|0
1677748200000|2023-03-02 09:10:00|12110.71|12110.71|12097.05|12097.05|12118.76|12118.76|12093.13|12093.13|0
1677748500000|2023-03-02 09:15:00|12095.03|12095.03|12094.76|12094.76|12095.03|12095.03|12085.81|12085.81|0
1677748800000|2023-03-02 09:20:00|12092.74|12092.74|12077.33|12077.33|12092.74|12092.74|12077.33|12077.33|0
1677749100000|2023-03-02 09:25:00|12075.32|12075.32|12076.23|12076.23|12076.23|12076.23|12059.53|12059.53|0
1677749400000|2023-03-02 09:30:00|12078.84|12078.84|12076.23|12076.23|12080.15|12080.15|12072.09|12072.09|0
1677749700000|2023-03-02 09:35:00|12078.24|12078.24|12078.5|12078.5|12082.27|12082.27|12074.22|12074.22|0
1677750000000|2023-03-02 09:40:00|12078.75|12078.75|12087.39|12087.39|12089.4|12089.4|12078.75|12078.75|0
1677750300000|2023-03-02 09:45:00|12091.41|12091.41|12080.7|12080.7|12091.41|12091.41|12080.7|12080.7|0
1677750600000|2023-03-02 09:50:00|12078.67|12078.67|12072.58|12072.58|12078.67|12078.67|12069.32|12069.32|0
1677750900000|2023-03-02 09:55:00|12071.95|12071.95|12068.54|12068.54|12071.95|12071.95|12065.91|12065.91|0
1677751200000|2023-03-02 10:00:00|12066.53|12066.53|12047.75|12047.75|12066.53|12066.53|12041.53|12041.53|0
1677751500000|2023-03-02 10:05:00|12049.06|12049.06|12023.12|12023.12|12049.06|12049.06|12023.12|12023.12|0
1677751800000|2023-03-02 10:10:00|12017.9|12017.9|12036.69|12036.69|12036.69|12036.69|12017.9|12017.9|0
1677752100000|2023-03-02 10:15:00|12034.68|12034.68|12037.94|12037.94|12037.94|12037.94|12031.3|12031.3|0
1677752400000|2023-03-02 10:20:00|12039.95|12039.95|12051.34|12051.34|12051.34|12051.34|12039.95|12039.95|0
1677752700000|2023-03-02 10:25:00|12047.31|12047.31|12051.34|12051.34|12055.36|12055.36|12042.66|12042.66|0
1677753000000|2023-03-02 10:30:00|12052.64|12052.64|12057.3|12057.3|12063.34|12063.34|12052.64|12052.64|0
1677753300000|2023-03-02 10:35:00|12054.69|12054.69|12034.12|12034.12|12054.69|12054.69|12034.12|12034.12|0
1677753600000|2023-03-02 10:40:00|12030.09|12030.09|12031.23|12031.23|12031.23|12031.23|12025.19|12025.19|0
1677753900000|2023-03-02 10:45:00|12037.27|12037.27|12035.36|12035.36|12038.57|12038.57|12034.66|12034.66|0
1677754200000|2023-03-02 10:50:00|12037.38|12037.38|12036.78|12036.78|12040.81|12040.81|12032.75|12032.75|0
1677754500000|2023-03-02 10:55:00|12039.39|12039.39|12046.27|12046.27|12050.3|12050.3|12039.39|12039.39|0
1677754800000|2023-03-02 11:00:00|12050.3|12050.3|12062.84|12062.84|12062.84|12062.84|12049.59|12049.59|0
1677755100000|2023-03-02 11:05:00|12063.25|12063.25|12062.83|12062.83|12069.7|12069.7|12062.83|12062.83|0
1677755400000|2023-03-02 11:10:00|12058.8|12058.8|12060.82|12060.82|12060.82|12060.82|12058.8|12058.8|0
1677755700000|2023-03-02 11:15:00|12058.21|12058.21|12058.21|12058.21|12058.21|12058.21|12058.21|12058.21|0
1677756000000|2023-03-02 11:20:00|12059.52|12059.52|12062.18|12062.18|12066.2|12066.2|12048.09|12048.09|0
1677756300000|2023-03-02 11:25:00|12066.2|12066.2|12067.98|12067.98|12067.98|12067.98|12057.32|12057.32|0
1677756600000|2023-03-02 11:30:00|12074.02|12074.02|12080.06|12080.06|12080.06|12080.06|12074.02|12074.02|0
1677756900000|2023-03-02 11:35:00|12082.08|12082.08|12087.69|12087.69|12087.69|12087.69|12082.08|12082.08|0
1677757200000|2023-03-02 11:40:00|12085.68|12085.68|12082.62|12082.62|12085.68|12085.68|12078|12078|0
1677757500000|2023-03-02 11:45:00|12081.81|12081.81|12086.16|12086.16|12086.16|12086.16|12076.38|12076.38|0
1677757800000|2023-03-02 11:50:00|12082.14|12082.14|12096.74|12096.74|12096.74|12096.74|12080.12|12080.12|0
1677758100000|2023-03-02 11:55:00|12098.75|12098.75|12101.01|12101.01|12105.04|12105.04|12086.67|12086.67|0
1677758400000|2023-03-02 12:00:00|12103.02|12103.02|12093.26|12093.26|12105.04|12105.04|12084.34|12084.34|0
1677758700000|2023-03-02 12:05:00|12094.47|12094.47|12097.7|12097.7|12097.7|12097.7|12092.86|12092.86|0
1677759000000|2023-03-02 12:10:00|12101.73|12101.73|12100.31|12100.31|12101.73|12101.73|12096.99|12096.99|0
1677759300000|2023-03-02 12:15:00|12098.3|12098.3|12094.98|12094.98|12098.3|12098.3|12090.95|12090.95|0
1677759600000|2023-03-02 12:20:00|12096.99|12096.99|12112.1|12112.1|12123.05|12123.05|12096.99|12096.99|0
1677759900000|2023-03-02 12:25:00|12114.11|12114.11|12115.29|12115.29|12119.32|12119.32|12110.03|12110.03|0
1677760200000|2023-03-02 12:30:00|12116.13|12116.13|12113.48|12113.48|12118.14|12118.14|12112.86|12112.86|0
1677760500000|2023-03-02 12:35:00|12119.52|12119.52|12112.48|12112.48|12119.52|12119.52|12106.03|12106.03|0
1677760800000|2023-03-02 12:40:00|12114.5|12114.5|12097.2|12097.2|12114.5|12114.5|12097.2|12097.2|0
1677761100000|2023-03-02 12:45:00|12099.21|12099.21|12105.93|12105.93|12109.95|12109.95|12099.21|12099.21|0
1677761400000|2023-03-02 12:50:00|12103.91|12103.91|12101.4|12101.4|12103.91|12103.91|12091.96|12091.96|0
1677761700000|2023-03-02 12:55:00|12105.43|12105.43|12130.19|12130.19|12132.2|12132.2|12105.43|12105.43|0
1677762000000|2023-03-02 13:00:00|12132.2|12132.2|12136.99|12136.99|12143.66|12143.66|12132.2|12132.2|0
1677762300000|2023-03-02 13:05:00|12139|12139|12152.39|12152.39|12152.39|12152.39|12134.97|12134.97|0
1677762600000|2023-03-02 13:10:00|12153.69|12153.69|12140.31|12140.31|12154.4|12154.4|12136.28|12136.28|0
1677762900000|2023-03-02 13:15:00|12138.29|12138.29|12133.02|12133.02|12143.09|12143.09|12133.02|12133.02|0
1677763200000|2023-03-02 13:20:00|12135.03|12135.03|12128.98|12128.98|12138.29|12138.29|12128.98|12128.98|0
1677763500000|2023-03-02 13:25:00|12128.36|12128.36|12119.46|12119.46|12130.37|12130.37|12118.75|12118.75|0
1677763800000|2023-03-02 13:30:00|12118.48|12118.48|12098.41|12098.41|12118.48|12118.48|12096.78|12096.78|0
1677764100000|2023-03-02 13:35:00|12096.4|12096.4|12090.39|12090.39|12101.06|12101.06|12084.35|12084.35|0
1677764400000|2023-03-02 13:40:00|12091.7|12091.7|12097.83|12097.83|12101.86|12101.86|12085.72|12085.72|0
1677764700000|2023-03-02 13:45:00|12099.85|12099.85|12098.29|12098.29|12103.08|12103.08|12094.26|12094.26|0
1677765000000|2023-03-02 13:50:00|12095.45|12095.45|12098.88|12098.88|12102.31|12102.31|12092.95|12092.95|0
1677765300000|2023-03-02 13:55:00|12100.89|12100.89|12097.04|12097.04|12104.21|12104.21|12090.51|12090.51|0
1677765600000|2023-03-02 14:00:00|12099.05|12099.05|12110.14|12110.14|12111.44|12111.44|12097.04|12097.04|0
1677765900000|2023-03-02 14:05:00|12108.12|12108.12|12122.84|12122.84|12122.84|12122.84|12104.1|12104.1|0
1677766200000|2023-03-02 14:10:00|12123.47|12123.47|12129.62|12129.62|12129.84|12129.84|12118.14|12118.14|0
1677766500000|2023-03-02 14:15:00|12132.05|12132.05|12115.69|12115.69|12132.27|12132.27|12115.61|12115.61|0
1677766800000|2023-03-02 14:20:00|12117.7|12117.7|12122.56|12122.56|12122.56|12122.56|12115.69|12115.69|0
1677767100000|2023-03-02 14:25:00|12118.53|12118.53|12106.92|12106.92|12121.29|12121.29|12106.92|12106.92|0
1677767400000|2023-03-02 14:30:00|12106.29|12106.29|12120.85|12120.85|12120.85|12120.85|12098.89|12098.89|0
1677767700000|2023-03-02 14:35:00|12116.23|12116.23|12103.64|12103.64|12116.23|12116.23|12092.86|12092.86|0
1677768000000|2023-03-02 14:40:00|12105.65|12105.65|12107.9|12107.9|12109.2|12109.2|12097.83|12097.83|0
1677768300000|2023-03-02 14:45:00|12108.01|12108.01|12114.05|12114.05|12114.05|12114.05|12106.71|12106.71|0
1677768600000|2023-03-02 14:50:00|12112.04|12112.04|12107.18|12107.18|12115.11|12115.11|12107.18|12107.18|0
1677768900000|2023-03-02 14:55:00|12105.17|12105.17|12107.55|12107.55|12112.4|12112.4|12099.61|12099.61|0
1677769200000|2023-03-02 15:00:00|12113.59|12113.59|12103.41|12103.41|12122.74|12122.74|12103.41|12103.41|0
1677769500000|2023-03-02 15:05:00|12107.44|12107.44|12103.97|12103.97|12111.34|12111.34|12100.51|12100.51|0
1677769800000|2023-03-02 15:10:00|12101.96|12101.96|12110.75|12110.75|12114.77|12114.77|12096.81|12096.81|0
1677770100000|2023-03-02 15:15:00|12112.76|12112.76|12108.08|12108.08|12116.79|12116.79|12104.05|12104.05|0
1677770400000|2023-03-02 15:20:00|12110.09|12110.09|12100.15|12100.15|12110.09|12110.09|12089.98|12089.98|0
1677770700000|2023-03-02 15:25:00|12098.14|12098.14|12108.65|12108.65|12116.7|12116.7|12096.95|12096.95|0
1677771000000|2023-03-02 15:30:00|12110.66|12110.66|12122.06|12122.06|12131.41|12131.41|12107.96|12107.96|0
1677771300000|2023-03-02 15:35:00|12122.87|12122.87|12119.73|12119.73|12140.98|12140.98|12119.73|12119.73|0
1677771600000|2023-03-02 15:40:00|12121.74|12121.74|12134.41|12134.41|12135.66|12135.66|12121.74|12121.74|0
1677771900000|2023-03-02 15:45:00|12132.39|12132.39|12120.66|12120.66|12136.31|12136.31|12120.66|12120.66|0
1677772200000|2023-03-02 15:50:00|12122.68|12122.68|12129.89|12129.89|12129.89|12129.89|12121.92|12121.92|0
1677772500000|2023-03-02 15:55:00|12127.87|12127.87|12114.06|12114.06|12127.87|12127.87|12111.8|12111.8|0
1677772800000|2023-03-02 16:00:00|12120.1|12120.1|12132.67|12132.67|12138.71|12138.71|12120.1|12120.1|0
1677773100000|2023-03-02 16:05:00|12135.28|12135.28|12139.91|12139.91|12141.21|12141.21|12131.96|12131.96|0
1677773400000|2023-03-02 16:10:00|12141.92|12141.92|12135.88|12135.88|12147.25|12147.25|12135.88|12135.88|0
1677773700000|2023-03-02 16:15:00|12137.89|12137.89|12137.83|12137.83|12146.69|12146.69|12132.59|12132.59|0
1677774000000|2023-03-02 16:20:00|12136.53|12136.53|12135.86|12135.86|12140.05|12140.05|12131.37|12131.37|0
1677774300000|2023-03-02 16:25:00|12131.83|12131.83|12118.46|12118.46|12133.84|12133.84|12118.21|12118.21|0
1677831300000|2023-03-03 08:15:00|12216.17|12216.17|12195.44|12195.44|12216.17|12216.17|12195.44|12195.44|0
1677831600000|2023-03-03 08:20:00|12191.42|12191.42|12182.85|12182.85|12200.07|12200.07|12182.85|12182.85|0
1677831900000|2023-03-03 08:25:00|12181.54|12181.54|12176.21|12176.21|12181.54|12181.54|12176.21|12176.21|0
1677832200000|2023-03-03 08:30:00|12172.18|12172.18|12178.22|12178.22|12178.22|12178.22|12172.18|12172.18|0
1677832500000|2023-03-03 08:35:00|12172.18|12172.18|12165.24|12165.24|12173.07|12173.07|12165.24|12165.24|0
1677832800000|2023-03-03 08:40:00|12166.45|12166.45|12185.47|12185.47|12186.78|12186.78|12166.45|12166.45|0
1677833100000|2023-03-03 08:45:00|12186.1|12186.1|12184.6|12184.6|12193.53|12193.53|12180.96|12180.96|0
1677833400000|2023-03-03 08:50:00|12182.59|12182.59|12171.96|12171.96|12182.59|12182.59|12170.65|12170.65|0
1677833700000|2023-03-03 08:55:00|12178|12178|12157.63|12157.63|12178|12178|12157.63|12157.63|0
1677834000000|2023-03-03 09:00:00|12153.61|12153.61|12162.18|12162.18|12162.18|12162.18|12147.24|12147.24|0
1677834300000|2023-03-03 09:05:00|12161.55|12161.55|12153.8|12153.8|12161.55|12161.55|12145.12|12145.12|0
1677834600000|2023-03-03 09:10:00|12155.81|12155.81|12173.71|12173.71|12173.71|12173.71|12155.81|12155.81|0
1677834900000|2023-03-03 09:15:00|12174.96|12174.96|12154.73|12154.73|12176.98|12176.98|12154.73|12154.73|0
1677835200000|2023-03-03 09:20:00|12156.74|12156.74|12155.33|12155.33|12158.76|12158.76|12152.72|12152.72|0
1677835500000|2023-03-03 09:25:00|12159.35|12159.35|12171.73|12171.73|12177.66|12177.66|12159.35|12159.35|0
1677835800000|2023-03-03 09:30:00|12173.03|12173.03|12180.97|12180.97|12180.97|12180.97|12173.03|12173.03|0
1677836100000|2023-03-03 09:35:00|12178.96|12178.96|12174.45|12174.45|12191.64|12191.64|12174.45|12174.45|0
1677836400000|2023-03-03 09:40:00|12170.42|12170.42|12169.76|12169.76|12173.79|12173.79|12169.76|12169.76|0
1677836700000|2023-03-03 09:45:00|12171.78|12171.78|12175.13|12175.13|12178.44|12178.44|12171.78|12171.78|0
1677837000000|2023-03-03 09:50:00|12176.43|12176.43|12184.89|12184.89|12184.89|12184.89|12176.43|12176.43|0
1677837300000|2023-03-03 09:55:00|12186.9|12186.9|12182.17|12182.17|12186.9|12186.9|12182.17|12182.17|0
1677837600000|2023-03-03 10:00:00|12180.86|12180.86|12204.15|12204.15|12204.15|12204.15|12180.86|12180.86|0
1677837900000|2023-03-03 10:05:00|12204.78|12204.78|12188.42|12188.42|12204.78|12204.78|12188.42|12188.42|0
1677838200000|2023-03-03 10:10:00|12187.79|12187.79|12184.47|12184.47|12189.1|12189.1|12183.17|12183.17|0
1677838500000|2023-03-03 10:15:00|12182.46|12182.46|12174.52|12174.52|12182.46|12182.46|12173.89|12173.89|0
1677838800000|2023-03-03 10:20:00|12177.84|12177.84|12177.84|12177.84|12177.84|12177.84|12177.84|12177.84|0
1677839100000|2023-03-03 10:25:00|12175.82|12175.82|12164.65|12164.65|12177.07|12177.07|12164.65|12164.65|0
1677839400000|2023-03-03 10:30:00|12167.48|12167.48|12163.27|12163.27|12167.48|12167.48|12158.83|12158.83|0
1677839700000|2023-03-03 10:35:00|12162.87|12162.87|12146.4|12146.4|12163.28|12163.28|12145.1|12145.1|0
1677840000000|2023-03-03 10:40:00|12148.42|12148.42|12147.12|12147.12|12149.72|12149.72|12142.38|12142.38|0
1677840300000|2023-03-03 10:45:00|12149.14|12149.14|12150.44|12150.44|12155.66|12155.66|12149.14|12149.14|0
1677840600000|2023-03-03 10:50:00|12146.41|12146.41|12133.16|12133.16|12146.41|12146.41|12131.77|12131.77|0
1677840900000|2023-03-03 10:55:00|12133.79|12133.79|12120.45|12120.45|12133.79|12133.79|12120.45|12120.45|0
1677841200000|2023-03-03 11:00:00|12124.48|12124.48|12135.85|12135.85|12135.85|12135.85|12122.47|12122.47|0
1677841500000|2023-03-03 11:05:00|12137.06|12137.06|12137.06|12137.06|12137.06|12137.06|12133.04|12133.04|0
1677841800000|2023-03-03 11:10:00|12138.32|12138.32|12148.45|12148.45|12148.45|12148.45|12138.32|12138.32|0
1677842100000|2023-03-03 11:15:00|12150.46|12150.46|12153.79|12153.79|12153.79|12153.79|12150.46|12150.46|0
1677842400000|2023-03-03 11:20:00|12155.05|12155.05|12159.84|12159.84|12163.86|12163.86|12155.05|12155.05|0
1677842700000|2023-03-03 11:25:00|12157.82|12157.82|12153.26|12153.26|12157.82|12157.82|12153.26|12153.26|0
1677843000000|2023-03-03 11:30:00|12151.25|12151.25|12142.2|12142.2|12154.42|12154.42|12142.2|12142.2|0
1677843300000|2023-03-03 11:35:00|12144.21|12144.21|12141.42|12141.42|12145.45|12145.45|12141.42|12141.42|0
1677843600000|2023-03-03 11:40:00|12143.43|12143.43|12140.21|12140.21|12145.45|12145.45|12140.07|12140.07|0
1677843900000|2023-03-03 11:45:00|12136.18|12136.18|12135.9|12135.9|12136.18|12136.18|12129.54|12129.54|0
1677844200000|2023-03-03 11:50:00|12133.89|12133.89|12135.12|12135.12|12135.61|12135.61|12133.89|12133.89|0
1677844500000|2023-03-03 11:55:00|12136.38|12136.38|12116.24|12116.24|12136.38|12136.38|12114.23|12114.23|0
1677844800000|2023-03-03 12:00:00|12115.62|12115.62|12122.75|12122.75|12124.76|12124.76|12111.59|12111.59|0
1677845100000|2023-03-03 12:05:00|12120.73|12120.73|12107.4|12107.4|12120.73|12120.73|12093.93|12093.93|0
1677845400000|2023-03-03 12:10:00|12109.41|12109.41|12099.35|12099.35|12109.41|12109.41|12099.35|12099.35|0
1677845700000|2023-03-03 12:15:00|12097.33|12097.33|12103.37|12103.37|12103.37|12103.37|12097.33|12097.33|0
1677846000000|2023-03-03 12:20:00|12105.38|12105.38|12098.04|12098.04|12105.38|12105.38|12098.04|12098.04|0
1677846300000|2023-03-03 12:25:00|12100.05|12100.05|12105.94|12105.94|12106.75|12106.75|12096.65|12096.65|0
1677846600000|2023-03-03 12:30:00|12104.46|12104.46|12109.06|12109.06|12110.99|12110.99|12104.46|12104.46|0
1677846900000|2023-03-03 12:35:00|12105.03|12105.03|12095.05|12095.05|12105.44|12105.44|12094.56|12094.56|0
1677847200000|2023-03-03 12:40:00|12094.56|12094.56|12088.22|12088.22|12094.56|12094.56|12086.97|12086.97|0
1677847500000|2023-03-03 12:45:00|12087.59|12087.59|12081.55|12081.55|12087.59|12087.59|12081.55|12081.55|0
1677847800000|2023-03-03 12:50:00|12083.57|12083.57|12082.09|12082.09|12083.57|12083.57|12082.09|12082.09|0
1677848100000|2023-03-03 12:55:00|12080.07|12080.07|12084.14|12084.14|12085.44|12085.44|12076.16|12076.16|0
1677848400000|2023-03-03 13:00:00|12086.15|12086.15|12080.61|12080.61|12086.15|12086.15|12080.61|12080.61|0
1677848700000|2023-03-03 13:05:00|12079.31|12079.31|12077.84|12077.84|12079.31|12079.31|12076.7|12076.7|0
1677849000000|2023-03-03 13:10:00|12079.85|12079.85|12078.54|12078.54|12081.86|12081.86|12078.54|12078.54|0
1677849300000|2023-03-03 13:15:00|12080.56|12080.56|12078.23|12078.23|12082.57|12082.57|12076.61|12076.61|0
1677849600000|2023-03-03 13:20:00|12080.24|12080.24|12109.57|12109.57|12109.57|12109.57|12080.24|12080.24|0
1677849900000|2023-03-03 13:25:00|12108.27|12108.27|12093.49|12093.49|12108.27|12108.27|12090.58|12090.58|0
1677850200000|2023-03-03 13:30:00|12094.74|12094.74|12103.28|12103.28|12107.65|12107.65|12094.74|12094.74|0
1677850500000|2023-03-03 13:35:00|12105.3|12105.3|12101.27|12101.27|12105.3|12105.3|12101.27|12101.27|0
1677850800000|2023-03-03 13:40:00|12099.26|12099.26|12100.4|12100.4|12100.64|12100.64|12098|12098|0
1677851100000|2023-03-03 13:45:00|12098.38|12098.38|12106.74|12106.74|12106.74|12106.74|12098.38|12098.38|0
1677851400000|2023-03-03 13:50:00|12105.43|12105.43|12098.37|12098.37|12105.43|12105.43|12097.88|12097.88|0
1677851700000|2023-03-03 13:55:00|12096.36|12096.36|12109.03|12109.03|12109.03|12109.03|12096.36|12096.36|0
1677852000000|2023-03-03 14:00:00|12115.07|12115.07|12123.59|12123.59|12130.39|12130.39|12113.69|12113.69|0
1677852300000|2023-03-03 14:05:00|12121.58|12121.58|12114.23|12114.23|12125.61|12125.61|12114.23|12114.23|0
1677852600000|2023-03-03 14:10:00|12110.21|12110.21|12110.21|12110.21|12112.22|12112.22|12106.18|12106.18|0
1677852900000|2023-03-03 14:15:00|12112.22|12112.22|12109.58|12109.58|12112.22|12112.22|12108.19|12108.19|0
1677853200000|2023-03-03 14:20:00|12109.09|12109.09|12097.58|12097.58|12109.09|12109.09|12095.57|12095.57|0
1677853500000|2023-03-03 14:25:00|12095.57|12095.57|12085.5|12085.5|12095.57|12095.57|12085.5|12085.5|0
1677853800000|2023-03-03 14:30:00|12089.53|12089.53|12084.42|12084.42|12091.95|12091.95|12081.48|12081.48|0
1677854100000|2023-03-03 14:35:00|12081.81|12081.81|12059.45|12059.45|12081.81|12081.81|12059.45|12059.45|0
1677854400000|2023-03-03 14:40:00|12061.46|12061.46|12055.56|12055.56|12061.46|12061.46|12055.31|12055.31|0
1677854700000|2023-03-03 14:45:00|12057.57|12057.57|12057.99|12057.99|12068.97|12068.97|12055.98|12055.98|0
1677855000000|2023-03-03 14:50:00|12062.01|12062.01|12075.55|12075.55|12076.26|12076.26|12056.24|12056.24|0
1677855300000|2023-03-03 14:55:00|12073.54|12073.54|12053.35|12053.35|12075.55|12075.55|12053.35|12053.35|0
1677855600000|2023-03-03 15:00:00|12054.66|12054.66|12063.56|12063.56|12065.58|12065.58|12046.86|12046.86|0
1677855900000|2023-03-03 15:05:00|12059.54|12059.54|12042.88|12042.88|12059.54|12059.54|12042.88|12042.88|0
1677856200000|2023-03-03 15:10:00|12044.9|12044.9|12064.97|12064.97|12064.97|12064.97|12044.9|12044.9|0
1677856500000|2023-03-03 15:15:00|12066.98|12066.98|12064.56|12064.56|12067.06|12067.06|12059.88|12059.88|0
1677856800000|2023-03-03 15:20:00|12063.93|12063.93|12067.13|12067.13|12069.15|12069.15|12061.2|12061.2|0
1677857100000|2023-03-03 15:25:00|12069.15|12069.15|12075.63|12075.63|12075.63|12075.63|12066.46|12066.46|0
1677857400000|2023-03-03 15:30:00|12076.85|12076.85|12081.56|12081.56|12086.18|12086.18|12074.83|12074.83|0
1677857700000|2023-03-03 15:35:00|12083.57|12083.57|12087.09|12087.09|12091.11|12091.11|12083.49|12083.49|0
1677858000000|2023-03-03 15:40:00|12089.1|12089.1|12093.87|12093.87|12093.87|12093.87|12086.68|12086.68|0
1677858300000|2023-03-03 15:45:00|12091.85|12091.85|12091.11|12091.11|12095.14|12095.14|12091.11|12091.11|0
1677858600000|2023-03-03 15:50:00|12093.12|12093.12|12095|12095|12101.66|12101.66|12093.12|12093.12|0
1677858900000|2023-03-03 15:55:00|12092.39|12092.39|12088.75|12088.75|12093.69|12093.69|12083.42|12083.42|0
1677859200000|2023-03-03 16:00:00|12090.06|12090.06|12091.84|12091.84|12095.03|12095.03|12090.06|12090.06|0
1677859500000|2023-03-03 16:05:00|12093.15|12093.15|12082.57|12082.57|12095.16|12095.16|12082.57|12082.57|0
1677859800000|2023-03-03 16:10:00|12084.58|12084.58|12079.6|12079.6|12084.58|12084.58|12072.25|12072.25|0
1677860100000|2023-03-03 16:15:00|12081.61|12081.61|12088.73|12088.73|12091.57|12091.57|12078.48|12078.48|0
1677860400000|2023-03-03 16:20:00|12087.42|12087.42|12112.41|12112.41|12115.81|12115.81|12087.42|12087.42|0
1677860700000|2023-03-03 16:25:00|12112.66|12112.66|12120.45|12120.45|12122.32|12122.32|12106.37|12106.37|0
1678090500000|2023-03-06 08:15:00|12093.18|12093.18|12090.64|12090.64|12096.5|12096.5|12084.61|12084.61|0
1678090800000|2023-03-06 08:20:00|12092.66|12092.66|12108.93|12108.93|12108.93|12108.93|12092.66|12092.66|0
1678091100000|2023-03-06 08:25:00|12111|12111|12115.56|12115.56|12115.56|12115.56|12105.5|12105.5|0
1678091400000|2023-03-06 08:30:00|12111.54|12111.54|12111.54|12111.54|12111.54|12111.54|12111.54|12111.54|0
1678091700000|2023-03-06 08:35:00|12114.15|12114.15|12112.34|12112.34|12118.18|12118.18|12112.34|12112.34|0
1678092000000|2023-03-06 08:40:00|12108.31|12108.31|12107.82|12107.82|12108.31|12108.31|12107.82|12107.82|0
1678092300000|2023-03-06 08:45:00|12099.77|12099.77|12091.44|12091.44|12101.78|12101.78|12091.44|12091.44|0
1678092600000|2023-03-06 08:50:00|12093.45|12093.45|12061.2|12061.2|12093.45|12093.45|12061.2|12061.2|0
1678092900000|2023-03-06 08:55:00|12067.24|12067.24|12078.49|12078.49|12078.49|12078.49|12066.41|12066.41|0
1678093200000|2023-03-06 09:00:00|12077.24|12077.24|12051.78|12051.78|12077.24|12077.24|12051.78|12051.78|0
1678093500000|2023-03-06 09:05:00|12050.55|12050.55|12021.02|12021.02|12051.04|12051.04|12021.02|12021.02|0
1678093800000|2023-03-06 09:10:00|12023.63|12023.63|12034.19|12034.19|12034.19|12034.19|12023.63|12023.63|0
1678094100000|2023-03-06 09:15:00|12036.21|12036.21|12035.1|12035.1|12036.21|12036.21|12025.65|12025.65|0
1678094400000|2023-03-06 09:20:00|12033.8|12033.8|12021.51|12021.51|12033.8|12033.8|12017.49|12017.49|0
1678094700000|2023-03-06 09:25:00|12020.21|12020.21|12012.81|12012.81|12021.75|12021.75|12012.81|12012.81|0
1678095000000|2023-03-06 09:30:00|12012.32|12012.32|12013.91|12013.91|12017.23|12017.23|12010.59|12010.59|0
1678095300000|2023-03-06 09:35:00|12015.22|12015.22|12022.88|12022.88|12022.88|12022.88|12014.62|12014.62|0
1678095600000|2023-03-06 09:40:00|12022.46|12022.46|12015.84|12015.84|12022.46|12022.46|12015.59|12015.59|0
1678095900000|2023-03-06 09:45:00|12011.81|12011.81|12003.72|12003.72|12013.12|12013.12|12001.23|12001.23|0
1678096200000|2023-03-06 09:50:00|12001.71|12001.71|12001.08|12001.08|12003.1|12003.1|12000.41|12000.41|0
1678096500000|2023-03-06 09:55:00|12005.11|12005.11|12010.95|12010.95|12010.95|12010.95|12003.61|12003.61|0
1678096800000|2023-03-06 10:00:00|12012.84|12012.84|12007.83|12007.83|12012.84|12012.84|12007.2|12007.2|0
1678097100000|2023-03-06 10:05:00|12006.58|12006.58|11997.92|11997.92|12006.58|12006.58|11997.92|11997.92|0
1678097400000|2023-03-06 10:10:00|11999.22|11999.22|12005.86|12005.86|12005.86|12005.86|11999.22|11999.22|0
1678097700000|2023-03-06 10:15:00|12004.55|12004.55|12005.14|12005.14|12005.14|12005.14|12003.13|12003.13|0
1678098000000|2023-03-06 10:20:00|12003.13|12003.13|12003.13|12003.13|12005.14|12005.14|12003.13|12003.13|0
1678098300000|2023-03-06 10:25:00|12001.11|12001.11|11995.2|11995.2|12001.11|12001.11|11991.18|11991.18|0
1678098600000|2023-03-06 10:30:00|11995.7|11995.7|11999.23|11999.23|11999.23|11999.23|11995.2|11995.2|0
1678098900000|2023-03-06 10:35:00|11999.86|11999.86|11998.14|11998.14|11999.86|11999.86|11994.11|11994.11|0
1678099200000|2023-03-06 10:40:00|11998.77|11998.77|12006.56|12006.56|12006.56|12006.56|11998.77|11998.77|0
1678099500000|2023-03-06 10:45:00|12011.78|12011.78|12011.78|12011.78|12011.78|12011.78|12011.78|12011.78|0
1678099800000|2023-03-06 10:50:00|12014.2|12014.2|12020.98|12020.98|12020.98|12020.98|12014.2|12014.2|0
1678100100000|2023-03-06 10:55:00|12023|12023|12030.05|12030.05|12030.05|12030.05|12023|12023|0
1678100400000|2023-03-06 11:00:00|12031.36|12031.36|12027.3|12027.3|12035.39|12035.39|12027.3|12027.3|0
1678100700000|2023-03-06 11:05:00|12026|12026|12025.37|12025.37|12026|12026|12025.37|12025.37|0
1678101000000|2023-03-06 11:10:00|12026|12026|12033.34|12033.34|12033.34|12033.34|12026|12026|0
1678101300000|2023-03-06 11:15:00|12035.35|12035.35|12025.47|12025.47|12035.35|12035.35|12025.47|12025.47|0
1678101600000|2023-03-06 11:20:00|12026.78|12026.78|12029.91|12029.91|12031.92|12031.92|12026.78|12026.78|0
1678101900000|2023-03-06 11:25:00|12031.92|12031.92|12027.98|12027.98|12031.92|12031.92|12027.98|12027.98|0
1678102200000|2023-03-06 11:30:00|12027.24|12027.24|12019.86|12019.86|12027.24|12027.24|12018.55|12018.55|0
1678102500000|2023-03-06 11:35:00|12016.54|12016.54|12009.87|12009.87|12016.54|12016.54|12009.87|12009.87|0
1678102800000|2023-03-06 11:40:00|12011.18|12011.18|12009.79|12009.79|12011.81|12011.81|12009.79|12009.79|0
1678103100000|2023-03-06 11:45:00|12011.81|12011.81|11992.36|11992.36|12011.81|12011.81|11989.1|11989.1|0
1678103400000|2023-03-06 11:50:00|11989.75|11989.75|11979|11979|11991.76|11991.76|11979|11979|0
1678103700000|2023-03-06 11:55:00|11981.02|11981.02|11976.22|11976.22|11981.91|11981.91|11976|11976|0
1678104000000|2023-03-06 12:00:00|11972.2|11972.2|11983.47|11983.47|11984.77|11984.77|11972.2|11972.2|0
1678104300000|2023-03-06 12:05:00|11982.16|11982.16|11985.49|11985.49|11986.8|11986.8|11982.16|11982.16|0
1678104600000|2023-03-06 12:10:00|11983.48|11983.48|11982.17|11982.17|11984.19|11984.19|11977.44|11977.44|0
1678104900000|2023-03-06 12:15:00|11983.48|11983.48|11990.01|11990.01|11990.01|11990.01|11983.48|11983.48|0
1678105200000|2023-03-06 12:20:00|11992.02|11992.02|11996.05|11996.05|11996.05|11996.05|11992.02|11992.02|0
1678105500000|2023-03-06 12:25:00|11994.04|11994.04|12001.71|12001.71|12001.71|12001.71|11994.04|11994.04|0
1678105800000|2023-03-06 12:30:00|12003.73|12003.73|12005.41|12005.41|12009.44|12009.44|12003.73|12003.73|0
1678106100000|2023-03-06 12:35:00|12005.16|12005.16|12017.31|12017.31|12018.3|12018.3|12004.43|12004.43|0
1678106400000|2023-03-06 12:40:00|12016|12016|12028.08|12028.08|12028.08|12028.08|12016|12016|0
1678106700000|2023-03-06 12:45:00|12029.3|12029.3|12028.89|12028.89|12029.3|12029.3|12028.89|12028.89|0
1678107000000|2023-03-06 12:50:00|12030.78|12030.78|12028.6|12028.6|12030.78|12030.78|12024.74|12024.74|0
1678107300000|2023-03-06 12:55:00|12028.85|12028.85|12026.84|12026.84|12028.85|12028.85|12026.84|12026.84|0
1678107600000|2023-03-06 13:00:00|12025.53|12025.53|12019.7|12019.7|12025.53|12025.53|12019.7|12019.7|0
1678107900000|2023-03-06 13:05:00|12015.68|12015.68|12016.98|12016.98|12016.98|12016.98|12014.37|12014.37|0
1678108200000|2023-03-06 13:10:00|12019|12019|12032.23|12032.23|12032.23|12032.23|12017.69|12017.69|0
1678108500000|2023-03-06 13:15:00|12033.49|12033.49|12032.21|12032.21|12034.12|12034.12|12032.07|12032.07|0
1678108800000|2023-03-06 13:20:00|12030.19|12030.19|12025.91|12025.91|12031.96|12031.96|12025.91|12025.91|0
1678109100000|2023-03-06 13:25:00|12023.9|12023.9|12028.17|12028.17|12028.17|12028.17|12023.9|12023.9|0
1678109400000|2023-03-06 13:30:00|12028.42|12028.42|12031.9|12031.9|12031.9|12031.9|12027.11|12027.11|0
1678109700000|2023-03-06 13:35:00|12029.29|12029.29|12006.87|12006.87|12029.29|12029.29|12004.26|12004.26|0
1678110000000|2023-03-06 13:40:00|12010.79|12010.79|12021.41|12021.41|12021.41|12021.41|12010.39|12010.39|0
1678110300000|2023-03-06 13:45:00|12018.8|12018.8|12019.61|12019.61|12021.63|12021.63|12017.6|12017.6|0
1678110600000|2023-03-06 13:50:00|12018.31|12018.31|12016.24|12016.24|12018.31|12018.31|12014.99|12014.99|0
1678110900000|2023-03-06 13:55:00|12016.48|12016.48|12027.47|12027.47|12027.47|12027.47|12014.2|12014.2|0
1678111200000|2023-03-06 14:00:00|12026.17|12026.17|12021.28|12021.28|12026.17|12026.17|12019.04|12019.04|0
1678111500000|2023-03-06 14:05:00|12023.3|12023.3|12013.48|12013.48|12023.79|12023.79|12013.48|12013.48|0
1678111800000|2023-03-06 14:10:00|12012.17|12012.17|12012.25|12012.25|12012.25|12012.25|12010.24|12010.24|0
1678112100000|2023-03-06 14:15:00|12014.26|12014.26|12010.92|12010.92|12014.26|12014.26|12009|12009|0
1678112400000|2023-03-06 14:20:00|12008.91|12008.91|12011.52|12011.52|12011.52|12011.52|12008.91|12008.91|0
1678112700000|2023-03-06 14:25:00|12013.53|12013.53|12014.98|12014.98|12014.98|12014.98|12010.21|12010.21|0
1678113000000|2023-03-06 14:30:00|12016.6|12016.6|12002.03|12002.03|12018.61|12018.61|12002.03|12002.03|0
1678113300000|2023-03-06 14:35:00|12000.01|12000.01|12016.3|12016.3|12016.3|12016.3|11994.68|11994.68|0
1678113600000|2023-03-06 14:40:00|12015|12015|12006.45|12006.45|12015|12015|12006.45|12006.45|0
1678113900000|2023-03-06 14:45:00|12004.43|12004.43|12000.52|12000.52|12005.74|12005.74|11996.49|11996.49|0
1678114200000|2023-03-06 14:50:00|11999.29|11999.29|12021.62|12021.62|12021.62|12021.62|11999.29|11999.29|0
1678114500000|2023-03-06 14:55:00|12017.6|12017.6|12017.6|12017.6|12018.9|12018.9|12015.58|12015.58|0
1678114800000|2023-03-06 15:00:00|12015.58|12015.58|12015.01|12015.01|12015.58|12015.58|12007.06|12007.06|0
1678115100000|2023-03-06 15:05:00|12016.31|12016.31|12017.02|12017.02|12023.06|12023.06|12012.99|12012.99|0
1678115400000|2023-03-06 15:10:00|12015.01|12015.01|12015.01|12015.01|12015.01|12015.01|12012.99|12012.99|0
1678115700000|2023-03-06 15:15:00|12011.09|12011.09|12017.55|12017.55|12019.03|12019.03|12011.09|12011.09|0
1678116000000|2023-03-06 15:20:00|12019.57|12019.57|12012.1|12012.1|12019.57|12019.57|12006.47|12006.47|0
1678116300000|2023-03-06 15:25:00|12013.36|12013.36|12004.22|12004.22|12013.36|12013.36|11994.86|11994.86|0
1678116600000|2023-03-06 15:30:00|12002.2|12002.2|12003.61|12003.61|12004.91|12004.91|11994.15|11994.15|0
1678116900000|2023-03-06 15:35:00|12001.6|12001.6|12003.02|12003.02|12005.79|12005.79|11995.73|11995.73|0
1678117200000|2023-03-06 15:40:00|12001.01|12001.01|12005.21|12005.21|12008.04|12008.04|12001.01|12001.01|0
1678117500000|2023-03-06 15:45:00|12004.58|12004.58|11997.68|11997.68|12004.58|12004.58|11995.67|11995.67|0
1678117800000|2023-03-06 15:50:00|11999.69|11999.69|11997.03|11997.03|11999.69|11999.69|11990.39|11990.39|0
1678118100000|2023-03-06 15:55:00|11993|11993|11994.47|11994.47|12002.56|12002.56|11990.45|11990.45|0
1678118400000|2023-03-06 16:00:00|11994.23|11994.23|11987.01|11987.01|11996.84|11996.84|11981.93|11981.93|0
1678118700000|2023-03-06 16:05:00|11988.32|11988.32|11996.62|11996.62|11996.62|11996.62|11987.97|11987.97|0
1678119000000|2023-03-06 16:10:00|11995.31|11995.31|11981.4|11981.4|11995.31|11995.31|11979.52|11979.52|0
1678119300000|2023-03-06 16:15:00|11983.42|11983.42|11988.18|11988.18|11990.19|11990.19|11983.42|11983.42|0
1678119600000|2023-03-06 16:20:00|11988.43|11988.43|11988.45|11988.45|11993.46|11993.46|11988.43|11988.43|0
1678119900000|2023-03-06 16:25:00|11987.15|11987.15|11989.8|11989.8|11994.68|11994.68|11985.73|11985.73|0
1678176900000|2023-03-07 08:15:00|11896.1|11896.1|11940.61|11940.61|11940.61|11940.61|11896.1|11896.1|0
1678177200000|2023-03-07 08:20:00|11941.87|11941.87|11951.13|11951.13|11957.17|11957.17|11935.73|11935.73|0
1678177500000|2023-03-07 08:25:00|11957.17|11957.17|11957.76|11957.76|11963.8|11963.8|11957.17|11957.17|0
1678177800000|2023-03-07 08:30:00|11965.82|11965.82|11973.49|11973.49|11983.56|11983.56|11964.51|11964.51|0
1678178100000|2023-03-07 08:35:00|11983.56|11983.56|11988.49|11988.49|11990.51|11990.51|11981.86|11981.86|0
1678178400000|2023-03-07 08:40:00|11985.88|11985.88|11979.46|11979.46|11986.09|11986.09|11979.46|11979.46|0
1678178700000|2023-03-07 08:45:00|11978.22|11978.22|11974.2|11974.2|11978.22|11978.22|11974.2|11974.2|0
1678179000000|2023-03-07 08:50:00|11972.89|11972.89|11976.84|11976.84|11979.56|11979.56|11972.89|11972.89|0
1678179300000|2023-03-07 08:55:00|11972.81|11972.81|11980.86|11980.86|11980.86|11980.86|11972.81|11972.81|0
1678179600000|2023-03-07 09:00:00|11984.89|11984.89|11996.38|11996.38|11996.38|11996.38|11984.89|11984.89|0
1678179900000|2023-03-07 09:05:00|11994.37|11994.37|12005.61|12005.61|12008.93|12008.93|11994.37|11994.37|0
1678180200000|2023-03-07 09:10:00|12001.58|12001.58|11995.45|11995.45|12001.58|12001.58|11991.42|11991.42|0
1678180500000|2023-03-07 09:15:00|11998.06|11998.06|12001.38|12001.38|12005.41|12005.41|11998.06|11998.06|0
1678180800000|2023-03-07 09:20:00|12005.41|12005.41|12009.15|12009.15|12009.15|12009.15|12003.36|12003.36|0
1678181100000|2023-03-07 09:25:00|12010.41|12010.41|12011.33|12011.33|12013.94|12013.94|12005.89|12005.89|0
1678181400000|2023-03-07 09:30:00|12010.7|12010.7|12006.68|12006.68|12010.7|12010.7|12004.66|12004.66|0
1678181700000|2023-03-07 09:35:00|12004.25|12004.25|12008.72|12008.72|12010.73|12010.73|12002.05|12002.05|0
1678182000000|2023-03-07 09:40:00|12009.96|12009.96|12001.91|12001.91|12009.96|12009.96|12000.25|12000.25|0
1678182300000|2023-03-07 09:45:00|11999.9|11999.9|11991.61|11991.61|11999.9|11999.9|11991.36|11991.36|0
1678182600000|2023-03-07 09:50:00|11992.24|11992.24|11987.84|11987.84|11994.48|11994.48|11987.84|11987.84|0
1678182900000|2023-03-07 09:55:00|11986.54|11986.54|11991.61|11991.61|11991.61|11991.61|11985.09|11985.09|0
1678183200000|2023-03-07 10:00:00|11993.62|11993.62|11997.42|11997.42|11998.25|11998.25|11993.62|11993.62|0
1678183500000|2023-03-07 10:05:00|11995.4|11995.4|12009.71|12009.71|12009.71|12009.71|11995.4|11995.4|0
1678183800000|2023-03-07 10:10:00|12011.02|12011.02|12011.02|12011.02|12017.06|12017.06|12009.01|12009.01|0
1678184100000|2023-03-07 10:15:00|12015.05|12015.05|12016.73|12016.73|12016.73|12016.73|12011.51|12011.51|0
1678184400000|2023-03-07 10:20:00|12017.47|12017.47|12019.49|12019.49|12027.54|12027.54|12017.47|12017.47|0
1678184700000|2023-03-07 10:25:00|12023.51|12023.51|12020.9|12020.9|12027.54|12027.54|12016.88|12016.88|0
1678185000000|2023-03-07 10:30:00|12022.92|12022.92|12024.78|12024.78|12024.78|12024.78|12019.52|12019.52|0
1678185300000|2023-03-07 10:35:00|12020.75|12020.75|12017.43|12017.43|12022.06|12022.06|12017.43|12017.43|0
1678185600000|2023-03-07 10:40:00|12015.42|12015.42|12003.47|12003.47|12015.42|12015.42|12003.47|12003.47|0
1678185900000|2023-03-07 10:45:00|12002.98|12002.98|12012.49|12012.49|12013.75|12013.75|12002.98|12002.98|0
1678186200000|2023-03-07 10:50:00|12014.51|12014.51|12006.05|12006.05|12014.51|12014.51|12006.05|12006.05|0
1678186500000|2023-03-07 10:55:00|12006.68|12006.68|12004.88|12004.88|12006.68|12006.68|12004.88|12004.88|0
1678186800000|2023-03-07 11:00:00|12005.37|12005.37|12004.67|12004.67|12005.37|12005.37|12002.65|12002.65|0
1678187100000|2023-03-07 11:05:00|12004.91|12004.91|11997.05|11997.05|12004.91|12004.91|11995.25|11995.25|0
1678187400000|2023-03-07 11:10:00|11998.35|11998.35|11998.93|11998.93|11998.93|11998.93|11997.05|11997.05|0
1678187700000|2023-03-07 11:15:00|11998.52|11998.52|12004.21|12004.21|12006.22|12006.22|11998.52|11998.52|0
1678188000000|2023-03-07 11:20:00|12003.71|12003.71|11993.89|11993.89|12003.71|12003.71|11990.49|11990.49|0
1678188300000|2023-03-07 11:25:00|11996.5|11996.5|11996.5|11996.5|11996.5|11996.5|11996.5|11996.5|0
1678188600000|2023-03-07 11:30:00|11997.71|11997.71|12005.77|12005.77|12005.77|12005.77|11997.71|11997.71|0
1678188900000|2023-03-07 11:35:00|12007.02|12007.02|12000.51|12000.51|12007.02|12007.02|12000.51|12000.51|0
1678189200000|2023-03-07 11:40:00|11998.49|11998.49|11997.01|11997.01|12001.28|12001.28|11997.01|11997.01|0
1678189500000|2023-03-07 11:45:00|11995.71|11995.71|12002.21|12002.21|12003.51|12003.51|11995.46|11995.46|0
1678189800000|2023-03-07 11:50:00|12000.19|12000.19|12012.56|12012.56|12012.56|12012.56|12000.19|12000.19|0
1678190100000|2023-03-07 11:55:00|12012.15|12012.15|12014.76|12014.76|12014.76|12014.76|12012.15|12012.15|0
1678190400000|2023-03-07 12:00:00|12016.07|12016.07|12010.08|12010.08|12016.07|12016.07|12007.52|12007.52|0
1678190700000|2023-03-07 12:05:00|12011.38|12011.38|12012.69|12012.69|12012.69|12012.69|12011.38|12011.38|0
1678191000000|2023-03-07 12:10:00|12014.57|12014.57|12011.17|12011.17|12015.2|12015.2|12011.17|12011.17|0
1678191300000|2023-03-07 12:15:00|12015.2|12015.2|12019.77|12019.77|12021.79|12021.79|12015.2|12015.2|0
1678191600000|2023-03-07 12:20:00|12022.39|12022.39|12022.29|12022.29|12026.2|12026.2|12022.29|12022.29|0
1678191900000|2023-03-07 12:25:00|12024.3|12024.3|12025.11|12025.11|12025.11|12025.11|12024.3|12024.3|0
1678192200000|2023-03-07 12:30:00|12023.09|12023.09|12029.6|12029.6|12029.6|12029.6|12021.08|12021.08|0
1678192500000|2023-03-07 12:35:00|12030.59|12030.59|12031.89|12031.89|12033.2|12033.2|12030.59|12030.59|0
1678192800000|2023-03-07 12:40:00|12029.88|12029.88|12026.66|12026.66|12030.69|12030.69|12026.24|12026.24|0
1678193100000|2023-03-07 12:45:00|12025.41|12025.41|12017.95|12017.95|12025.41|12025.41|12016.05|12016.05|0
1678193400000|2023-03-07 12:50:00|12019.26|12019.26|12019.26|12019.26|12019.26|12019.26|12019.26|12019.26|0
1678193700000|2023-03-07 12:55:00|12019.75|12019.75|12007.61|12007.61|12019.75|12019.75|12007.61|12007.61|0
1678194000000|2023-03-07 13:00:00|12007.36|12007.36|12000.83|12000.83|12007.36|12007.36|11995.5|11995.5|0
1678194300000|2023-03-07 13:05:00|12000.2|12000.2|12002.81|12002.81|12002.81|12002.81|12000.2|12000.2|0
1678194600000|2023-03-07 13:10:00|11998.78|11998.78|11992.13|11992.13|11998.78|11998.78|11989.41|11989.41|0
1678194900000|2023-03-07 13:15:00|11992.76|11992.76|11984.01|11984.01|11992.76|11992.76|11984.01|11984.01|0
1678195200000|2023-03-07 13:20:00|11988.03|11988.03|11986.73|11986.73|11990.05|11990.05|11986.73|11986.73|0
1678195500000|2023-03-07 13:25:00|11988.74|11988.74|11974.89|11974.89|11988.74|11988.74|11974.89|11974.89|0
1678195800000|2023-03-07 13:30:00|11978.92|11978.92|11971.07|11971.07|11978.92|11978.92|11971.07|11971.07|0
1678196100000|2023-03-07 13:35:00|11969.76|11969.76|11971.09|11971.09|11973.1|11973.1|11969.76|11969.76|0
1678196400000|2023-03-07 13:40:00|11969.2|11969.2|11967.14|11967.14|11970.46|11970.46|11965.13|11965.13|0
1678196700000|2023-03-07 13:45:00|11965.84|11965.84|11959.37|11959.37|11965.84|11965.84|11959.37|11959.37|0
1678197000000|2023-03-07 13:50:00|11958.07|11958.07|11952.03|11952.03|11958.07|11958.07|11952.03|11952.03|0
1678197300000|2023-03-07 13:55:00|11952.66|11952.66|11954.66|11954.66|11956.67|11956.67|11950.63|11950.63|0
1678197600000|2023-03-07 14:00:00|11955.65|11955.65|11943.38|11943.38|11956.68|11956.68|11943.38|11943.38|0
1678197900000|2023-03-07 14:05:00|11945.39|11945.39|11941.86|11941.86|11945.88|11945.88|11937.83|11937.83|0
1678198200000|2023-03-07 14:10:00|11943.16|11943.16|11937.37|11937.37|11944.05|11944.05|11937.37|11937.37|0
1678198500000|2023-03-07 14:15:00|11936.95|11936.95|11934.57|11934.57|11937.08|11937.08|11934.57|11934.57|0
1678198800000|2023-03-07 14:20:00|11932.56|11932.56|11931.75|11931.75|11935.38|11935.38|11931.75|11931.75|0
1678199100000|2023-03-07 14:25:00|11933.06|11933.06|11929.63|11929.63|11935.67|11935.67|11928.32|11928.32|0
1678199400000|2023-03-07 14:30:00|11928.32|11928.32|11937.66|11937.66|11938.97|11938.97|11928.32|11928.32|0
1678199700000|2023-03-07 14:35:00|11939.67|11939.67|11944|11944|11944|11944|11938.37|11938.37|0
1678200000000|2023-03-07 14:40:00|11941.99|11941.99|11932.39|11932.39|11943.3|11943.3|11931.08|11931.08|0
1678200300000|2023-03-07 14:45:00|11930.37|11930.37|11923.17|11923.17|11930.37|11930.37|11921.92|11921.92|0
1678200600000|2023-03-07 14:50:00|11924.48|11924.48|11928.37|11928.37|11931.69|11931.69|11922.33|11922.33|0
1678200900000|2023-03-07 14:55:00|11929.67|11929.67|11927.11|11927.11|11930.38|11930.38|11927.11|11927.11|0
1678201200000|2023-03-07 15:00:00|11925.81|11925.81|11862.22|11862.22|11925.81|11925.81|11862.22|11862.22|0
1678201500000|2023-03-07 15:05:00|11864.23|11864.23|11857.21|11857.21|11868.68|11868.68|11847.96|11847.96|0
1678201800000|2023-03-07 15:10:00|11858.52|11858.52|11867.12|11867.12|11867.12|11867.12|11853.5|11853.5|0
1678202100000|2023-03-07 15:15:00|11865.1|11865.1|11852.8|11852.8|11865.1|11865.1|11848.77|11848.77|0
1678202400000|2023-03-07 15:20:00|11854.81|11854.81|11880.33|11880.33|11883.58|11883.58|11854.81|11854.81|0
1678202700000|2023-03-07 15:25:00|11878.32|11878.32|11870.33|11870.33|11878.32|11878.32|11867.69|11867.69|0
1678203000000|2023-03-07 15:30:00|11874.36|11874.36|11891.54|11891.54|11892.85|11892.85|11874.36|11874.36|0
1678203300000|2023-03-07 15:35:00|11897.58|11897.58|11883.82|11883.82|11902.83|11902.83|11883.82|11883.82|0
1678203600000|2023-03-07 15:40:00|11885.84|11885.84|11879.89|11879.89|11893.9|11893.9|11877.87|11877.87|0
1678203900000|2023-03-07 15:45:00|11881.9|11881.9|11897.79|11897.79|11897.79|11897.79|11881.9|11881.9|0
1678204200000|2023-03-07 15:50:00|11897.16|11897.16|11881.9|11881.9|11899.8|11899.8|11879.27|11879.27|0
1678204500000|2023-03-07 15:55:00|11882.64|11882.64|11879.59|11879.59|11882.64|11882.64|11873.86|11873.86|0
1678204800000|2023-03-07 16:00:00|11877.58|11877.58|11884.09|11884.09|11889.37|11889.37|11877.58|11877.58|0
1678205100000|2023-03-07 16:05:00|11882.83|11882.83|11861.34|11861.34|11882.83|11882.83|11861.34|11861.34|0
1678205400000|2023-03-07 16:10:00|11865.37|11865.37|11860.88|11860.88|11876.09|11876.09|11860.05|11860.05|0
1678205700000|2023-03-07 16:15:00|11858.86|11858.86|11851.77|11851.77|11858.86|11858.86|11851.77|11851.77|0
1678206000000|2023-03-07 16:20:00|11853.79|11853.79|11838.57|11838.57|11853.79|11853.79|11838.57|11838.57|0
1678206300000|2023-03-07 16:25:00|11837.31|11837.31|11839.52|11839.52|11844.69|11844.69|11836|11836|0
1678263300000|2023-03-08 08:15:00|11680.1|11680.1|11719.48|11719.48|11740.21|11740.21|11680.1|11680.1|0
1678263600000|2023-03-08 08:20:00|11718.18|11718.18|11713.32|11713.32|11722.21|11722.21|11713.32|11713.32|0
1678263900000|2023-03-08 08:25:00|11709.41|11709.41|11719.23|11719.23|11719.23|11719.23|11702.56|11702.56|0
1678264200000|2023-03-08 08:30:00|11718.4|11718.4|11716.03|11716.03|11719.87|11719.87|11707.98|11707.98|0
1678264500000|2023-03-08 08:35:00|11705.97|11705.97|11705.82|11705.82|11724.92|11724.92|11705.55|11705.55|0
1678264800000|2023-03-08 08:40:00|11702.69|11702.69|11706.25|11706.25|11707.92|11707.92|11702.69|11702.69|0
1678265100000|2023-03-08 08:45:00|11704.95|11704.95|11701.93|11701.93|11711.07|11711.07|11701.21|11701.21|0
1678265400000|2023-03-08 08:50:00|11701.53|11701.53|11684.32|11684.32|11701.53|11701.53|11681|11681|0
1678265700000|2023-03-08 08:55:00|11674.26|11674.26|11674.58|11674.58|11680.3|11680.3|11674.26|11674.26|0
1678266000000|2023-03-08 09:00:00|11679.8|11679.8|11678.21|11678.21|11679.8|11679.8|11677.79|11677.79|0
1678266300000|2023-03-08 09:05:00|11676.19|11676.19|11670.23|11670.23|11676.19|11676.19|11669.66|11669.66|0
1678266600000|2023-03-08 09:10:00|11667.59|11667.59|11680.83|11680.83|11681.07|11681.07|11667.59|11667.59|0
1678266900000|2023-03-08 09:15:00|11682.84|11682.84|11680.01|11680.01|11688.06|11688.06|11680.01|11680.01|0
1678267200000|2023-03-08 09:20:00|11680.5|11680.5|11669.94|11669.94|11680.5|11680.5|11669.94|11669.94|0
1678267500000|2023-03-08 09:25:00|11673.97|11673.97|11673.82|11673.82|11673.97|11673.97|11667.44|11667.44|0
1678267800000|2023-03-08 09:30:00|11674.23|11674.23|11670.8|11670.8|11674.23|11674.23|11666.18|11666.18|0
1678268100000|2023-03-08 09:35:00|11672.82|11672.82|11680.35|11680.35|11682.37|11682.37|11672.82|11672.82|0
1678268400000|2023-03-08 09:40:00|11674.31|11674.31|11673.5|11673.5|11674.31|11674.31|11673.5|11673.5|0
1678268700000|2023-03-08 09:45:00|11667.47|11667.47|11670.19|11670.19|11671.49|11671.49|11665.45|11665.45|0
1678269000000|2023-03-08 09:50:00|11668.17|11668.17|11668.17|11668.17|11668.17|11668.17|11668.17|11668.17|0
1678269300000|2023-03-08 09:55:00|11667.68|11667.68|11667.83|11667.83|11667.83|11667.83|11664.56|11664.56|0
1678269600000|2023-03-08 10:00:00|11673.87|11673.87|11673.45|11673.45|11677.89|11677.89|11673.45|11673.45|0
1678269900000|2023-03-08 10:05:00|11672.15|11672.15|11685.02|11685.02|11685.91|11685.91|11672.15|11672.15|0
1678270200000|2023-03-08 10:10:00|11682.41|11682.41|11658.78|11658.78|11682.41|11682.41|11658.78|11658.78|0
1678270500000|2023-03-08 10:15:00|11648.71|11648.71|11634.03|11634.03|11648.71|11648.71|11632.41|11632.41|0
1678270800000|2023-03-08 10:20:00|11632.81|11632.81|11649.88|11649.88|11649.88|11649.88|11631.1|11631.1|0
1678271100000|2023-03-08 10:25:00|11647.8|11647.8|11646.79|11646.79|11653.9|11653.9|11646.79|11646.79|0
1678271400000|2023-03-08 10:30:00|11648.81|11648.81|11652.82|11652.82|11652.82|11652.82|11646.78|11646.78|0
1678271700000|2023-03-08 10:35:00|11654.84|11654.84|11656.54|11656.54|11656.79|11656.79|11648.74|11648.74|0
1678272000000|2023-03-08 10:40:00|11658.55|11658.55|11662.06|11662.06|11662.06|11662.06|11652.51|11652.51|0
1678272300000|2023-03-08 10:45:00|11662.47|11662.47|11670.51|11670.51|11670.51|11670.51|11661.62|11661.62|0
1678272600000|2023-03-08 10:50:00|11668.49|11668.49|11670.51|11670.51|11670.51|11670.51|11666.48|11666.48|0
1678272900000|2023-03-08 10:55:00|11666.59|11666.59|11700.51|11700.51|11702.94|11702.94|11666.59|11666.59|0
1678273200000|2023-03-08 11:00:00|11702.52|11702.52|11715.5|11715.5|11715.5|11715.5|11702.52|11702.52|0
1678273500000|2023-03-08 11:05:00|11711.48|11711.48|11709.7|11709.7|11711.48|11711.48|11707.45|11707.45|0
1678273800000|2023-03-08 11:10:00|11710.1|11710.1|11712.21|11712.21|11712.21|11712.21|11698.42|11698.42|0
1678274100000|2023-03-08 11:15:00|11712.84|11712.84|11711.19|11711.19|11714.32|11714.32|11705.67|11705.67|0
1678274400000|2023-03-08 11:20:00|11715.21|11715.21|11710.85|11710.85|11715.21|11715.21|11708.72|11708.72|0
1678274700000|2023-03-08 11:25:00|11709.55|11709.55|11708.74|11708.74|11709.55|11709.55|11708.24|11708.24|0
1678275000000|2023-03-08 11:30:00|11714.78|11714.78|11729.44|11729.44|11729.44|11729.44|11714.78|11714.78|0
1678275300000|2023-03-08 11:35:00|11728.63|11728.63|11722.78|11722.78|11728.63|11728.63|11717.45|11717.45|0
1678275600000|2023-03-08 11:40:00|11722.15|11722.15|11720.46|11720.46|11728.19|11728.19|11720.46|11720.46|0
1678275900000|2023-03-08 11:45:00|11720.21|11720.21|11723|11723|11724.24|11724.24|11720.21|11720.21|0
1678276200000|2023-03-08 11:50:00|11725.02|11725.02|11733.96|11733.96|11734.15|11734.15|11725.02|11725.02|0
1678276500000|2023-03-08 11:55:00|11727.92|11727.92|11726.37|11726.37|11727.92|11727.92|11726.37|11726.37|0
1678276800000|2023-03-08 12:00:00|11728.38|11728.38|11717.72|11717.72|11728.38|11728.38|11717.72|11717.72|0
1678277100000|2023-03-08 12:05:00|11719.02|11719.02|11719.76|11719.76|11719.76|11719.76|11719.02|11719.02|0
1678277400000|2023-03-08 12:10:00|11717.75|11717.75|11715.14|11715.14|11717.75|11717.75|11715.14|11715.14|0
1678277700000|2023-03-08 12:15:00|11715.77|11715.77|11710.41|11710.41|11717.07|11717.07|11710.41|11710.41|0
1678278000000|2023-03-08 12:20:00|11708.4|11708.4|11704.99|11704.99|11709.03|11709.03|11704.16|11704.16|0
1678278300000|2023-03-08 12:25:00|11706.29|11706.29|11704.99|11704.99|11706.29|11706.29|11704.99|11704.99|0
1678278600000|2023-03-08 12:30:00|11704.36|11704.36|11710.04|11710.04|11710.04|11710.04|11701.99|11701.99|0
1678278900000|2023-03-08 12:35:00|11710.78|11710.78|11703.26|11703.26|11710.78|11710.78|11702.28|11702.28|0
1678279200000|2023-03-08 12:40:00|11701.25|11701.25|11700.26|11700.26|11702.28|11702.28|11700.26|11700.26|0
1678279500000|2023-03-08 12:45:00|11699.77|11699.77|11700.37|11700.37|11703.09|11703.09|11699.06|11699.06|0
1678279800000|2023-03-08 12:50:00|11701.11|11701.11|11703.39|11703.39|11703.39|11703.39|11701.11|11701.11|0
1678280100000|2023-03-08 12:55:00|11705.4|11705.4|11718.99|11718.99|11721|11721|11704.79|11704.79|0
1678280400000|2023-03-08 13:00:00|11716.98|11716.98|11725.5|11725.5|11725.5|11725.5|11714.96|11714.96|0
1678280700000|2023-03-08 13:05:00|11731.54|11731.54|11739.58|11739.58|11740.46|11740.46|11731.54|11731.54|0
1678281000000|2023-03-08 13:10:00|11740|11740|11739.55|11739.55|11740.81|11740.81|11738.79|11738.79|0
1678281300000|2023-03-08 13:15:00|11740.36|11740.36|11728.43|11728.43|11740.36|11740.36|11728.43|11728.43|0
1678281600000|2023-03-08 13:20:00|11730.44|11730.44|11740.09|11740.09|11740.09|11740.09|11729.95|11729.95|0
1678281900000|2023-03-08 13:25:00|11744.11|11744.11|11738.86|11738.86|11744.11|11744.11|11738.86|11738.86|0
1678282200000|2023-03-08 13:30:00|11738.46|11738.46|11735.79|11735.79|11745.09|11745.09|11735.79|11735.79|0
1678282500000|2023-03-08 13:35:00|11739.81|11739.81|11744.55|11744.55|11747.87|11747.87|11739.22|11739.22|0
1678282800000|2023-03-08 13:40:00|11743.92|11743.92|11765.2|11765.2|11766.58|11766.58|11743.92|11743.92|0
1678283100000|2023-03-08 13:45:00|11763.18|11763.18|11752.23|11752.23|11763.18|11763.18|11752.23|11752.23|0
1678283400000|2023-03-08 13:50:00|11744.18|11744.18|11750.22|11750.22|11750.22|11750.22|11744.18|11744.18|0
1678283700000|2023-03-08 13:55:00|11747.61|11747.61|11748.33|11748.33|11748.33|11748.33|11745.72|11745.72|0
1678284000000|2023-03-08 14:00:00|11748.96|11748.96|11743.64|11743.64|11748.96|11748.96|11734.99|11734.99|0
1678284300000|2023-03-08 14:05:00|11743.01|11743.01|11735.48|11735.48|11743.72|11743.72|11735.48|11735.48|0
1678284600000|2023-03-08 14:10:00|11736.69|11736.69|11734.31|11734.31|11738.23|11738.23|11728.64|11728.64|0
1678284900000|2023-03-08 14:15:00|11730.29|11730.29|11736.39|11736.39|11736.39|11736.39|11729.86|11729.86|0
1678285200000|2023-03-08 14:20:00|11735.08|11735.08|11732.15|11732.15|11737.69|11737.69|11728.91|11728.91|0
1678285500000|2023-03-08 14:25:00|11729.54|11729.54|11721.5|11721.5|11729.54|11729.54|11721.5|11721.5|0
1678285800000|2023-03-08 14:30:00|11727.54|11727.54|11724.6|11724.6|11730.86|11730.86|11722.21|11722.21|0
1678286100000|2023-03-08 14:35:00|11730.64|11730.64|11745.25|11745.25|11745.25|11745.25|11730.64|11730.64|0
1678286400000|2023-03-08 14:40:00|11743.24|11743.24|11724.16|11724.16|11747.76|11747.76|11722.77|11722.77|0
1678286700000|2023-03-08 14:45:00|11722.14|11722.14|11738.89|11738.89|11738.89|11738.89|11722.14|11722.14|0
1678287000000|2023-03-08 14:50:00|11740.2|11740.2|11749.39|11749.39|11756.03|11756.03|11738.89|11738.89|0
1678287300000|2023-03-08 14:55:00|11750.7|11750.7|11750.41|11750.41|11757.9|11757.9|11746.87|11746.87|0
1678287600000|2023-03-08 15:00:00|11743.07|11743.07|11747.03|11747.03|11750.06|11750.06|11736.78|11736.78|0
1678287900000|2023-03-08 15:05:00|11745.02|11745.02|11747.01|11747.01|11748.31|11748.31|11744.34|11744.34|0
1678288200000|2023-03-08 15:10:00|11748.31|11748.31|11753.05|11753.05|11755.06|11755.06|11745.7|11745.7|0
1678288500000|2023-03-08 15:15:00|11750.44|11750.44|11749.94|11749.94|11754.46|11754.46|11747.33|11747.33|0
1678288800000|2023-03-08 15:20:00|11749.54|11749.54|11765.88|11765.88|11767.18|11767.18|11749.54|11749.54|0
1678289100000|2023-03-08 15:25:00|11764.57|11764.57|11770.15|11770.15|11771.45|11771.45|11763.51|11763.51|0
1678289400000|2023-03-08 15:30:00|11768.14|11768.14|11795.33|11795.33|11795.33|11795.33|11768.14|11768.14|0
1678289700000|2023-03-08 15:35:00|11792.72|11792.72|11800.49|11800.49|11804.64|11804.64|11792.72|11792.72|0
1678290000000|2023-03-08 15:40:00|11802.5|11802.5|11792.51|11792.51|11802.5|11802.5|11790.5|11790.5|0
1678290300000|2023-03-08 15:45:00|11794.53|11794.53|11788.98|11788.98|11800.57|11800.57|11787.68|11787.68|0
1678290600000|2023-03-08 15:50:00|11788.17|11788.17|11786.52|11786.52|11788.17|11788.17|11783.7|11783.7|0
1678290900000|2023-03-08 15:55:00|11788.54|11788.54|11790.3|11790.3|11790.55|11790.55|11786.98|11786.98|0
1678291200000|2023-03-08 16:00:00|11790.72|11790.72|11800.72|11800.72|11808.13|11808.13|11790.72|11790.72|0
1678291500000|2023-03-08 16:05:00|11800.1|11800.1|11823.23|11823.23|11825.24|11825.24|11800.1|11800.1|0
1678291800000|2023-03-08 16:10:00|11831.28|11831.28|11828.55|11828.55|11835.71|11835.71|11828.55|11828.55|0
1678292100000|2023-03-08 16:15:00|11829.29|11829.29|11825.5|11825.5|11832.13|11832.13|11821.47|11821.47|0
1678292400000|2023-03-08 16:20:00|11821.47|11821.47|11829.35|11829.35|11830.09|11830.09|11820.87|11820.87|0
1678292700000|2023-03-08 16:25:00|11826.74|11826.74|11832.28|11832.28|11835.54|11835.54|11826.74|11826.74|0
1678349700000|2023-03-09 08:15:00|11780.64|11780.64|11771.02|11771.02|11786.68|11786.68|11769.79|11769.79|0
1678350000000|2023-03-09 08:20:00|11769|11769|11765.5|11765.5|11769|11769|11761.48|11761.48|0
1678350300000|2023-03-09 08:25:00|11767.52|11767.52|11764.09|11764.09|11774.15|11774.15|11764.09|11764.09|0
1678350600000|2023-03-09 08:30:00|11765.71|11765.71|11771.76|11771.76|11771.76|11771.76|11763.7|11763.7|0
1678350900000|2023-03-09 08:35:00|11771.35|11771.35|11778.47|11778.47|11786.3|11786.3|11771.35|11771.35|0
1678351200000|2023-03-09 08:40:00|11778.06|11778.06|11771.43|11771.43|11778.06|11778.06|11770.12|11770.12|0
1678351500000|2023-03-09 08:45:00|11768.1|11768.1|11751.91|11751.91|11768.52|11768.52|11749.9|11749.9|0
1678351800000|2023-03-09 08:50:00|11753.39|11753.39|11759.04|11759.04|11765.08|11765.08|11752.4|11752.4|0
1678352100000|2023-03-09 08:55:00|11761.05|11761.05|11746.48|11746.48|11765.08|11765.08|11746.48|11746.48|0
1678352400000|2023-03-09 09:00:00|11747.78|11747.78|11731.51|11731.51|11748.61|11748.61|11729.84|11729.84|0
1678352700000|2023-03-09 09:05:00|11731.92|11731.92|11734.96|11734.96|11737.57|11737.57|11729.52|11729.52|0
1678353000000|2023-03-09 09:10:00|11736.27|11736.27|11744.19|11744.19|11746.2|11746.2|11736.27|11736.27|0
1678353300000|2023-03-09 09:15:00|11746.68|11746.68|11752.61|11752.61|11757.04|11757.04|11746.68|11746.68|0
1678353600000|2023-03-09 09:20:00|11754.62|11754.62|11743.96|11743.96|11754.62|11754.62|11741.95|11741.95|0
1678353900000|2023-03-09 09:25:00|11747.99|11747.99|11747.47|11747.47|11747.99|11747.99|11739.94|11739.94|0
1678354200000|2023-03-09 09:30:00|11749.49|11749.49|11738.87|11738.87|11749.49|11749.49|11737.56|11737.56|0
1678354500000|2023-03-09 09:35:00|11748.93|11748.93|11750.03|11750.03|11762.6|11762.6|11745.4|11745.4|0
1678354800000|2023-03-09 09:40:00|11750.86|11750.86|11750.92|11750.92|11753.29|11753.29|11749.61|11749.61|0
1678355100000|2023-03-09 09:45:00|11749.61|11749.61|11741.41|11741.41|11751.62|11751.62|11741.12|11741.12|0
1678355400000|2023-03-09 09:50:00|11741.66|11741.66|11737.15|11737.15|11741.9|11741.9|11735.13|11735.13|0
1678355700000|2023-03-09 09:55:00|11735.14|11735.14|11728.87|11728.87|11735.14|11735.14|11728.87|11728.87|0
1678356000000|2023-03-09 10:00:00|11726.86|11726.86|11726.7|11726.7|11731.48|11731.48|11724.09|11724.09|0
1678356300000|2023-03-09 10:05:00|11720.66|11720.66|11720.68|11720.68|11723.91|11723.91|11714.62|11714.62|0
1678356600000|2023-03-09 10:10:00|11724.71|11724.71|11710.02|11710.02|11724.71|11724.71|11710.02|11710.02|0
1678356900000|2023-03-09 10:15:00|11709.39|11709.39|11715.55|11715.55|11715.55|11715.55|11702.67|11702.67|0
1678357200000|2023-03-09 10:20:00|11716.85|11716.85|11723.71|11723.71|11723.71|11723.71|11716.02|11716.02|0
1678357500000|2023-03-09 10:25:00|11722.41|11722.41|11723.82|11723.82|11725.73|11725.73|11722.41|11722.41|0
1678357800000|2023-03-09 10:30:00|11723.2|11723.2|11726.53|11726.53|11726.53|11726.53|11719.69|11719.69|0
1678358100000|2023-03-09 10:35:00|11728.54|11728.54|11729.98|11729.98|11729.98|11729.98|11725.32|11725.32|0
1678358400000|2023-03-09 10:40:00|11731.99|11731.99|11753.83|11753.83|11753.83|11753.83|11731.99|11731.99|0
1678358700000|2023-03-09 10:45:00|11751.22|11751.22|11745.29|11745.29|11752.53|11752.53|11744.59|11744.59|0
1678359000000|2023-03-09 10:50:00|11744.89|11744.89|11742.68|11742.68|11748.04|11748.04|11742.68|11742.68|0
1678359300000|2023-03-09 10:55:00|11745.29|11745.29|11738.61|11738.61|11746.91|11746.91|11738.61|11738.61|0
1678359600000|2023-03-09 11:00:00|11737.8|11737.8|11750.33|11750.33|11751.33|11751.33|11737.18|11737.18|0
1678359900000|2023-03-09 11:05:00|11748.32|11748.32|11747.61|11747.61|11751.64|11751.64|11747.61|11747.61|0
1678360200000|2023-03-09 11:10:00|11748.44|11748.44|11753.81|11753.81|11753.81|11753.81|11745.75|11745.75|0
1678360500000|2023-03-09 11:15:00|11754.22|11754.22|11761.38|11761.38|11761.38|11761.38|11754.22|11754.22|0
1678360800000|2023-03-09 11:20:00|11761.63|11761.63|11767.27|11767.27|11768.33|11768.33|11761.63|11761.63|0
1678361100000|2023-03-09 11:25:00|11765.26|11765.26|11771.47|11771.47|11771.47|11771.47|11765.26|11765.26|0
1678361400000|2023-03-09 11:30:00|11773.48|11773.48|11779.93|11779.93|11783.96|11783.96|11773.48|11773.48|0
1678361700000|2023-03-09 11:35:00|11780.34|11780.34|11782.8|11782.8|11782.8|11782.8|11779.53|11779.53|0
1678362000000|2023-03-09 11:40:00|11784.81|11784.81|11778.9|11778.9|11784.81|11784.81|11778.9|11778.9|0
1678362300000|2023-03-09 11:45:00|11786.95|11786.95|11784.94|11784.94|11788.97|11788.97|11784.94|11784.94|0
1678362600000|2023-03-09 11:50:00|11784.31|11784.31|11782.58|11782.58|11784.94|11784.94|11780.92|11780.92|0
1678362900000|2023-03-09 11:55:00|11782.82|11782.82|11783.53|11783.53|11783.53|11783.53|11780.21|11780.21|0
1678363200000|2023-03-09 12:00:00|11783.13|11783.13|11787.75|11787.75|11787.75|11787.75|11783.13|11783.13|0
1678363500000|2023-03-09 12:05:00|11785.74|11785.74|11781.96|11781.96|11785.74|11785.74|11780.97|11780.97|0
1678363800000|2023-03-09 12:10:00|11781.36|11781.36|11776.5|11776.5|11782.07|11782.07|11776.5|11776.5|0
1678364100000|2023-03-09 12:15:00|11772.48|11772.48|11769.16|11769.16|11775.09|11775.09|11769.16|11769.16|0
1678364400000|2023-03-09 12:20:00|11767.85|11767.85|11776.21|11776.21|11778.93|11778.93|11767.85|11767.85|0
1678364700000|2023-03-09 12:25:00|11778.23|11778.23|11773|11773|11780.35|11780.35|11773|11773|0
1678365000000|2023-03-09 12:30:00|11770.99|11770.99|11771.4|11771.4|11771.4|11771.4|11770.99|11770.99|0
1678365300000|2023-03-09 12:35:00|11769.38|11769.38|11774.33|11774.33|11776.35|11776.35|11768.75|11768.75|0
1678365600000|2023-03-09 12:40:00|11773.03|11773.03|11781.95|11781.95|11781.95|11781.95|11773.03|11773.03|0
1678365900000|2023-03-09 12:45:00|11782.78|11782.78|11785.85|11785.85|11785.85|11785.85|11782.53|11782.53|0
1678366200000|2023-03-09 12:50:00|11787.74|11787.74|11790.31|11790.31|11795.65|11795.65|11785.58|11785.58|0
1678366500000|2023-03-09 12:55:00|11789.01|11789.01|11785.44|11785.44|11789.01|11789.01|11784.98|11784.98|0
1678366800000|2023-03-09 13:00:00|11786.75|11786.75|11788.59|11788.59|11788.59|11788.59|11786.75|11786.75|0
1678367100000|2023-03-09 13:05:00|11786.58|11786.58|11785.87|11785.87|11791.2|11791.2|11785.87|11785.87|0
1678367400000|2023-03-09 13:10:00|11787.88|11787.88|11781.14|11781.14|11789.19|11789.19|11781.14|11781.14|0
1678367700000|2023-03-09 13:15:00|11779.83|11779.83|11780.12|11780.12|11781.84|11781.84|11779.83|11779.83|0
1678368000000|2023-03-09 13:20:00|11780.61|11780.61|11786.21|11786.21|11786.21|11786.21|11780.61|11780.61|0
1678368300000|2023-03-09 13:25:00|11784.91|11784.91|11779.58|11779.58|11787.52|11787.52|11779.58|11779.58|0
1678368600000|2023-03-09 13:30:00|11781.59|11781.59|11787.24|11787.24|11796.48|11796.48|11781.59|11781.59|0
1678368900000|2023-03-09 13:35:00|11791.26|11791.26|11800.62|11800.62|11800.62|11800.62|11789.25|11789.25|0
1678369200000|2023-03-09 13:40:00|11802.63|11802.63|11794.58|11794.58|11809.27|11809.27|11794.58|11794.58|0
1678369500000|2023-03-09 13:45:00|11795.89|11795.89|11791.86|11791.86|11795.89|11795.89|11790.55|11790.55|0
1678369800000|2023-03-09 13:50:00|11793.87|11793.87|11797.3|11797.3|11798.61|11798.61|11793.87|11793.87|0
1678370100000|2023-03-09 13:55:00|11795.29|11795.29|11801.25|11801.25|11802.55|11802.55|11795.29|11795.29|0
1678370400000|2023-03-09 14:00:00|11801.88|11801.88|11799.72|11799.72|11803.89|11803.89|11799.72|11799.72|0
1678370700000|2023-03-09 14:05:00|11800.35|11800.35|11808.24|11808.24|11808.29|11808.29|11800.35|11800.35|0
1678371000000|2023-03-09 14:10:00|11808.87|11808.87|11807.73|11807.73|11812.1|11812.1|11804.84|11804.84|0
1678371300000|2023-03-09 14:15:00|11805.71|11805.71|11802.64|11802.64|11807.73|11807.73|11800.63|11800.63|0
1678371600000|2023-03-09 14:20:00|11801.34|11801.34|11799.81|11799.81|11805.36|11805.36|11797.42|11797.42|0
1678371900000|2023-03-09 14:25:00|11798.5|11798.5|11797.8|11797.8|11799.81|11799.81|11797.8|11797.8|0
1678372200000|2023-03-09 14:30:00|11795.78|11795.78|11797.65|11797.65|11797.73|11797.73|11782.61|11782.61|0
1678372500000|2023-03-09 14:35:00|11798.06|11798.06|11800.07|11800.07|11800.07|11800.07|11796.04|11796.04|0
1678372800000|2023-03-09 14:40:00|11804.1|11804.1|11800.51|11800.51|11804.1|11804.1|11793.19|11793.19|0
1678373100000|2023-03-09 14:45:00|11801.14|11801.14|11811.81|11811.81|11811.81|11811.81|11799.89|11799.89|0
1678373400000|2023-03-09 14:50:00|11815.83|11815.83|11810.29|11810.29|11823.87|11823.87|11810.29|11810.29|0
1678373700000|2023-03-09 14:55:00|11808.98|11808.98|11822.58|11822.58|11823.88|11823.88|11808.98|11808.98|0
1678374000000|2023-03-09 15:00:00|11821.95|11821.95|11820.24|11820.24|11826.28|11826.28|11816.21|11816.21|0
1678374300000|2023-03-09 15:05:00|11821.54|11821.54|11827.18|11827.18|11827.18|11827.18|11818.93|11818.93|0
1678374600000|2023-03-09 15:10:00|11826.78|11826.78|11811.13|11811.13|11826.78|11826.78|11811.13|11811.13|0
1678374900000|2023-03-09 15:15:00|11810.39|11810.39|11795.61|11795.61|11811.29|11811.29|11783.43|11783.43|0
1678375200000|2023-03-09 15:20:00|11797.63|11797.63|11777.2|11777.2|11797.63|11797.63|11777.2|11777.2|0
1678375500000|2023-03-09 15:25:00|11776.8|11776.8|11788.66|11788.66|11788.66|11788.66|11776.8|11776.8|0
1678375800000|2023-03-09 15:30:00|11790.67|11790.67|11801.23|11801.23|11801.23|11801.23|11789.97|11789.97|0
1678376100000|2023-03-09 15:35:00|11803.25|11803.25|11803.31|11803.31|11804.39|11804.39|11797.21|11797.21|0
1678376400000|2023-03-09 15:40:00|11805.33|11805.33|11802.91|11802.91|11809.35|11809.35|11800.27|11800.27|0
1678376700000|2023-03-09 15:45:00|11810.96|11810.96|11809.72|11809.72|11811.73|11811.73|11806.23|11806.23|0
1678377000000|2023-03-09 15:50:00|11810.21|11810.21|11784.34|11784.34|11810.21|11810.21|11784.34|11784.34|0
1678377300000|2023-03-09 15:55:00|11783.72|11783.72|11785.84|11785.84|11785.84|11785.84|11779.12|11779.12|0
1678377600000|2023-03-09 16:00:00|11783.82|11783.82|11766.11|11766.11|11783.82|11783.82|11765.4|11765.4|0
1678377900000|2023-03-09 16:05:00|11765.48|11765.48|11772.36|11772.36|11772.36|11772.36|11764.18|11764.18|0
1678378200000|2023-03-09 16:10:00|11772.78|11772.78|11786.72|11786.72|11786.72|11786.72|11772.78|11772.78|0
1678378500000|2023-03-09 16:15:00|11786.47|11786.47|11788.27|11788.27|11794.93|11794.93|11786.47|11786.47|0
1678378800000|2023-03-09 16:20:00|11788.02|11788.02|11781.29|11781.29|11792.05|11792.05|11779.91|11779.91|0
1678379100000|2023-03-09 16:25:00|11783.31|11783.31|11782.57|11782.57|11783.85|11783.85|11779.75|11779.75|0
1678436100000|2023-03-10 08:15:00|11656.04|11656.04|11614.82|11614.82|11656.04|11656.04|11613.51|11613.51|0
1678436400000|2023-03-10 08:20:00|11616.12|11616.12|11612.65|11612.65|11628.2|11628.2|11604.85|11604.85|0
1678436700000|2023-03-10 08:25:00|11613.96|11613.96|11636.89|11636.89|11636.89|11636.89|11608.16|11608.16|0
1678437000000|2023-03-10 08:30:00|11631.87|11631.87|11596.22|11596.22|11631.87|11631.87|11593.17|11593.17|0
1678437300000|2023-03-10 08:35:00|11593.61|11593.61|11625.03|11625.03|11625.03|11625.03|11586.48|11586.48|0
1678437600000|2023-03-10 08:40:00|11618.99|11618.99|11607.91|11607.91|11618.99|11618.99|11607.91|11607.91|0
1678437900000|2023-03-10 08:45:00|11597.85|11597.85|11583.4|11583.4|11601.52|11601.52|11583.4|11583.4|0
1678438200000|2023-03-10 08:50:00|11589.44|11589.44|11560.89|11560.89|11589.44|11589.44|11558.88|11558.88|0
1678438500000|2023-03-10 08:55:00|11562.14|11562.14|11550.41|11550.41|11562.14|11562.14|11549.65|11549.65|0
1678438800000|2023-03-10 09:00:00|11546.38|11546.38|11557.04|11557.04|11557.53|11557.53|11543.55|11543.55|0
1678439100000|2023-03-10 09:05:00|11555.03|11555.03|11581.54|11581.54|11581.54|11581.54|11553.01|11553.01|0
1678439400000|2023-03-10 09:10:00|11583.56|11583.56|11574.59|11574.59|11583.56|11583.56|11569.3|11569.3|0
1678439700000|2023-03-10 09:15:00|11575.89|11575.89|11572.57|11572.57|11581.93|11581.93|11572.57|11572.57|0
1678440000000|2023-03-10 09:20:00|11574.59|11574.59|11583.76|11583.76|11583.76|11583.76|11570.56|11570.56|0
1678440300000|2023-03-10 09:25:00|11584.99|11584.99|11632.22|11632.22|11632.22|11632.22|11584.99|11584.99|0
1678440600000|2023-03-10 09:30:00|11634.23|11634.23|11625.21|11625.21|11644.3|11644.3|11625.21|11625.21|0
1678440900000|2023-03-10 09:35:00|11626.42|11626.42|11605.44|11605.44|11626.42|11626.42|11605.44|11605.44|0
1678441200000|2023-03-10 09:40:00|11601.42|11601.42|11572.43|11572.43|11601.42|11601.42|11572.43|11572.43|0
1678441500000|2023-03-10 09:45:00|11574.44|11574.44|11559.14|11559.14|11574.44|11574.44|11559.14|11559.14|0
1678441800000|2023-03-10 09:50:00|11559.95|11559.95|11555.02|11555.02|11563.98|11563.98|11545.43|11545.43|0
1678442100000|2023-03-10 09:55:00|11556.33|11556.33|11552.4|11552.4|11563.76|11563.76|11552.4|11552.4|0
1678442400000|2023-03-10 10:00:00|11553.71|11553.71|11551.7|11551.7|11555.72|11555.72|11545.77|11545.77|0
1678442700000|2023-03-10 10:05:00|11553.77|11553.77|11571.38|11571.38|11573.4|11573.4|11553.77|11553.77|0
1678443000000|2023-03-10 10:10:00|11567.36|11567.36|11566.87|11566.87|11572.8|11572.8|11566.05|11566.05|0
1678443300000|2023-03-10 10:15:00|11564.86|11564.86|11555.41|11555.41|11568.08|11568.08|11555.41|11555.41|0
1678443600000|2023-03-10 10:20:00|11556.71|11556.71|11556.71|11556.71|11558.73|11558.73|11556.71|11556.71|0
1678443900000|2023-03-10 10:25:00|11560.74|11560.74|11548.66|11548.66|11560.74|11560.74|11546.76|11546.76|0
1678444200000|2023-03-10 10:30:00|11547.35|11547.35|11538.15|11538.15|11549.37|11549.37|11538.15|11538.15|0
1678444500000|2023-03-10 10:35:00|11542.17|11542.17|11524.91|11524.91|11542.17|11542.17|11524.91|11524.91|0
1678444800000|2023-03-10 10:40:00|11526.92|11526.92|11524.22|11524.22|11527.65|11527.65|11522.21|11522.21|0
1678445100000|2023-03-10 10:45:00|11523.41|11523.41|11523.83|11523.83|11530.76|11530.76|11523.41|11523.41|0
1678445400000|2023-03-10 10:50:00|11524.23|11524.23|11512.07|11512.07|11531.27|11531.27|11512.07|11512.07|0
1678445700000|2023-03-10 10:55:00|11514.68|11514.68|11523.74|11523.74|11525.75|11525.75|11514.68|11514.68|0
1678446000000|2023-03-10 11:00:00|11524.99|11524.99|11532.29|11532.29|11537.57|11537.57|11524.99|11524.99|0
1678446300000|2023-03-10 11:05:00|11534.9|11534.9|11531.13|11531.13|11534.9|11534.9|11528.62|11528.62|0
1678446600000|2023-03-10 11:10:00|11532.44|11532.44|11532.44|11532.44|11532.44|11532.44|11532.44|11532.44|0
1678446900000|2023-03-10 11:15:00|11532.93|11532.93|11546.82|11546.82|11547.7|11547.7|11532.93|11532.93|0
1678447200000|2023-03-10 11:20:00|11544.81|11544.81|11537.01|11537.01|11545.71|11545.71|11537.01|11537.01|0
1678447500000|2023-03-10 11:25:00|11535.71|11535.71|11538.5|11538.5|11538.5|11538.5|11534.59|11534.59|0
1678447800000|2023-03-10 11:30:00|11537.69|11537.69|11551.81|11551.81|11551.81|11551.81|11537.69|11537.69|0
1678448100000|2023-03-10 11:35:00|11552.3|11552.3|11557.35|11557.35|11559.36|11559.36|11551.49|11551.49|0
1678448400000|2023-03-10 11:40:00|11559.36|11559.36|11564.29|11564.29|11564.29|11564.29|11559.36|11559.36|0
1678449000000|2023-03-10 11:50:00|11570.2|11570.2|11567.08|11567.08|11576.44|11576.44|11567.08|11567.08|0
1678449300000|2023-03-10 11:55:00|11564.47|11564.47|11560.44|11560.44|11564.47|11564.47|11558.43|11558.43|0
1678449600000|2023-03-10 12:00:00|11560.69|11560.69|11559.57|11559.57|11562|11562|11559.57|11559.57|0
1678449900000|2023-03-10 12:05:00|11556.96|11556.96|11555.54|11555.54|11564.9|11564.9|11555.54|11555.54|0
1678450200000|2023-03-10 12:10:00|11554.33|11554.33|11572.29|11572.29|11572.29|11572.29|11553.7|11553.7|0
1678450500000|2023-03-10 12:15:00|11574.3|11574.3|11581.19|11581.19|11583.2|11583.2|11574.3|11574.3|0
1678450800000|2023-03-10 12:20:00|11581.82|11581.82|11584.21|11584.21|11584.62|11584.62|11581.82|11581.82|0
1678451100000|2023-03-10 12:25:00|11580.18|11580.18|11580.18|11580.18|11580.18|11580.18|11580.18|11580.18|0
1678451400000|2023-03-10 12:30:00|11584.21|11584.21|11577.86|11577.86|11584.21|11584.21|11577.15|11577.15|0
1678451700000|2023-03-10 12:35:00|11575.85|11575.85|11565.7|11565.7|11575.85|11575.85|11565.7|11565.7|0
1678452000000|2023-03-10 12:40:00|11569.72|11569.72|11565.7|11565.7|11569.72|11569.72|11565.7|11565.7|0
1678452300000|2023-03-10 12:45:00|11567|11567|11565.79|11565.79|11568.8|11568.8|11565.79|11565.79|0
1678452600000|2023-03-10 12:50:00|11567.09|11567.09|11565.98|11565.98|11574.44|11574.44|11563.36|11563.36|0
1678452900000|2023-03-10 12:55:00|11564.67|11564.67|11568.8|11568.8|11568.8|11568.8|11563.58|11563.58|0
1678453200000|2023-03-10 13:00:00|11564.88|11564.88|11559.29|11559.29|11564.88|11564.88|11559.29|11559.29|0
1678453500000|2023-03-10 13:05:00|11557.81|11557.81|11560.48|11560.48|11561.05|11561.05|11556.83|11556.83|0
1678453800000|2023-03-10 13:10:00|11559.18|11559.18|11543.34|11543.34|11559.18|11559.18|11543.34|11543.34|0
1678454100000|2023-03-10 13:15:00|11542.04|11542.04|11535.78|11535.78|11542.04|11542.04|11534.12|11534.12|0
1678454400000|2023-03-10 13:20:00|11534.47|11534.47|11537.2|11537.2|11537.2|11537.2|11533.17|11533.17|0
1678454700000|2023-03-10 13:25:00|11535.99|11535.99|11520.92|11520.92|11538.3|11538.3|11520.92|11520.92|0
1678455000000|2023-03-10 13:30:00|11518.91|11518.91|11579.3|11579.3|11608.47|11608.47|11518.91|11518.91|0
1678455300000|2023-03-10 13:35:00|11585.33|11585.33|11587.13|11587.13|11595.78|11595.78|11585.33|11585.33|0
1678455600000|2023-03-10 13:40:00|11589.74|11589.74|11590.54|11590.54|11595.08|11595.08|11588.44|11588.44|0
1678455900000|2023-03-10 13:45:00|11591.85|11591.85|11597.99|11597.99|11604.86|11604.86|11591.59|11591.59|0
1678456200000|2023-03-10 13:50:00|11591.95|11591.95|11580.63|11580.63|11591.95|11591.95|11572.69|11572.69|0
1678456500000|2023-03-10 13:55:00|11579.32|11579.32|11581.93|11581.93|11581.93|11581.93|11579.32|11579.32|0
1678456800000|2023-03-10 14:00:00|11587.97|11587.97|11593.65|11593.65|11593.65|11593.65|11578.36|11578.36|0
1678457100000|2023-03-10 14:05:00|11592.43|11592.43|11600.99|11600.99|11605.01|11605.01|11592.03|11592.03|0
1678457400000|2023-03-10 14:10:00|11601.48|11601.48|11596.06|11596.06|11603.49|11603.49|11596.06|11596.06|0
1678457700000|2023-03-10 14:15:00|11583.98|11583.98|11562.5|11562.5|11583.98|11583.98|11561.2|11561.2|0
1678458000000|2023-03-10 14:20:00|11566.53|11566.53|11567.03|11567.03|11569.05|11569.05|11565.02|11565.02|0
1678458300000|2023-03-10 14:25:00|11565.02|11565.02|11565.02|11565.02|11569.05|11569.05|11560.99|11560.99|0
1678458600000|2023-03-10 14:30:00|11563.01|11563.01|11525.51|11525.51|11563.01|11563.01|11524.2|11524.2|0
1678458900000|2023-03-10 14:35:00|11519.47|11519.47|11548.66|11548.66|11551.98|11551.98|11519.47|11519.47|0
1678459200000|2023-03-10 14:40:00|11547.36|11547.36|11510.1|11510.1|11547.36|11547.36|11505.52|11505.52|0
1678459500000|2023-03-10 14:45:00|11508.08|11508.08|11494.3|11494.3|11508.08|11508.08|11490.63|11490.63|0
1678459800000|2023-03-10 14:50:00|11490.28|11490.28|11503.48|11503.48|11511.54|11511.54|11481.51|11481.51|0
1678460100000|2023-03-10 14:55:00|11505.5|11505.5|11510.96|11510.96|11510.96|11510.96|11498.83|11498.83|0
1678460400000|2023-03-10 15:00:00|11513.46|11513.46|11515.61|11515.61|11537.18|11537.18|11511.4|11511.4|0
1678460700000|2023-03-10 15:05:00|11511.69|11511.69|11529.8|11529.8|11531.11|11531.11|11511.69|11511.69|0
1678461000000|2023-03-10 15:10:00|11531.11|11531.11|11537.87|11537.87|11542.51|11542.51|11529.09|11529.09|0
1678461300000|2023-03-10 15:15:00|11537.24|11537.24|11522.8|11522.8|11537.24|11537.24|11518.76|11518.76|0
1678461600000|2023-03-10 15:20:00|11522.17|11522.17|11516.1|11516.1|11522.17|11522.17|11506.34|11506.34|0
1678461900000|2023-03-10 15:25:00|11514.79|11514.79|11512.07|11512.07|11520.13|11520.13|11508.05|11508.05|0
1678462200000|2023-03-10 15:30:00|11520.13|11520.13|11529.6|11529.6|11539.97|11539.97|11517.3|11517.3|0
1678462500000|2023-03-10 15:35:00|11528.3|11528.3|11516.27|11516.27|11528.3|11528.3|11514.86|11514.86|0
1678462800000|2023-03-10 15:40:00|11514.97|11514.97|11483.31|11483.31|11514.97|11514.97|11482.01|11482.01|0
1678463100000|2023-03-10 15:45:00|11484.62|11484.62|11477.66|11477.66|11484.62|11484.62|11470.95|11470.95|0
1678463400000|2023-03-10 15:50:00|11479.68|11479.68|11493.47|11493.47|11493.47|11493.47|11479.1|11479.1|0
1678463700000|2023-03-10 15:55:00|11495.48|11495.48|11514.55|11514.55|11514.55|11514.55|11495.48|11495.48|0
1678464000000|2023-03-10 16:00:00|11512.53|11512.53|11511.05|11511.05|11512.53|11512.53|11504.35|11504.35|0
1678464300000|2023-03-10 16:05:00|11510.64|11510.64|11509.22|11509.22|11513.24|11513.24|11503.05|11503.05|0
1678464600000|2023-03-10 16:10:00|11509.62|11509.62|11517.83|11517.83|11524.72|11524.72|11509.62|11509.62|0
1678464900000|2023-03-10 16:15:00|11515.81|11515.81|11513.81|11513.81|11517.12|11517.12|11509.1|11509.1|0
1678465200000|2023-03-10 16:20:00|11513.4|11513.4|11504.48|11504.48|11518.33|11518.33|11502.46|11502.46|0
1678465500000|2023-03-10 16:25:00|11504.06|11504.06|11511.68|11511.68|11514.77|11514.77|11501.92|11501.92|0
1678695300000|2023-03-13 08:15:00|11550.56|11550.56|11527.88|11527.88|11557.28|11557.28|11527.88|11527.88|0
1678695600000|2023-03-13 08:20:00|11527.14|11527.14|11532.92|11532.92|11532.92|11532.92|11516.44|11516.44|0
1678695900000|2023-03-13 08:25:00|11535.53|11535.53|11506.47|11506.47|11535.53|11535.53|11500.44|11500.44|0
1678696200000|2023-03-13 08:30:00|11504.81|11504.81|11480.81|11480.81|11512.33|11512.33|11474.77|11474.77|0
1678696500000|2023-03-13 08:35:00|11476.78|11476.78|11489.45|11489.45|11489.45|11489.45|11476.78|11476.78|0
1678696800000|2023-03-13 08:40:00|11486.94|11486.94|11454.25|11454.25|11486.94|11486.94|11454.25|11454.25|0
1678697100000|2023-03-13 08:45:00|11453.44|11453.44|11453.95|11453.95|11453.95|11453.95|11438.78|11438.78|0
1678697400000|2023-03-13 08:50:00|11451.33|11451.33|11436.66|11436.66|11451.33|11451.33|11427.88|11427.88|0
1678697700000|2023-03-13 08:55:00|11442.7|11442.7|11420.57|11420.57|11448.63|11448.63|11414.53|11414.53|0
1678698000000|2023-03-13 09:00:00|11420.97|11420.97|11390.91|11390.91|11421.81|11421.81|11390.91|11390.91|0
1678698300000|2023-03-13 09:05:00|11382.86|11382.86|11391.39|11391.39|11397.7|11397.7|11382.86|11382.86|0
1678698600000|2023-03-13 09:10:00|11387.36|11387.36|11377.49|11377.49|11387.36|11387.36|11369.73|11369.73|0
1678698900000|2023-03-13 09:15:00|11383.53|11383.53|11376.6|11376.6|11386.44|11386.44|11372.57|11372.57|0
1678699200000|2023-03-13 09:20:00|11368.54|11368.54|11338.71|11338.71|11368.54|11368.54|11334.77|11334.77|0
1678699500000|2023-03-13 09:25:00|11336.7|11336.7|11347.07|11347.07|11347.07|11347.07|11329.98|11329.98|0
1678699800000|2023-03-13 09:30:00|11337|11337|11309.4|11309.4|11337|11337|11305.02|11305.02|0
1678700100000|2023-03-13 09:35:00|11305.37|11305.37|11287.95|11287.95|11311.41|11311.41|11287.95|11287.95|0
1678700400000|2023-03-13 09:40:00|11291.06|11291.06|11323.59|11323.59|11336.48|11336.48|11289.8|11289.8|0
1678700700000|2023-03-13 09:45:00|11324.42|11324.42|11375.79|11375.79|11375.79|11375.79|11324.42|11324.42|0
1678701000000|2023-03-13 09:50:00|11378.4|11378.4|11386.87|11386.87|11390.67|11390.67|11377.15|11377.15|0
1678701300000|2023-03-13 09:55:00|11384.86|11384.86|11364.62|11364.62|11391.53|11391.53|11360|11360|0
1678701600000|2023-03-13 10:00:00|11366.63|11366.63|11375.39|11375.39|11375.39|11375.39|11359.42|11359.42|0
1678701900000|2023-03-13 10:05:00|11383.44|11383.44|11350.9|11350.9|11383.85|11383.85|11346.1|11346.1|0
1678702200000|2023-03-13 10:10:00|11351.32|11351.32|11332.07|11332.07|11351.32|11351.32|11332.07|11332.07|0
1678702500000|2023-03-13 10:15:00|11326.03|11326.03|11314.94|11314.94|11326.03|11326.03|11302.26|11302.26|0
1678702800000|2023-03-13 10:20:00|11315.77|11315.77|11323.41|11323.41|11333.72|11333.72|11315.77|11315.77|0
1678703100000|2023-03-13 10:25:00|11326.03|11326.03|11351.44|11351.44|11355.53|11355.53|11326.03|11326.03|0
1678703400000|2023-03-13 10:30:00|11352.27|11352.27|11351.62|11351.62|11357.66|11357.66|11343.78|11343.78|0
1678703700000|2023-03-13 10:35:00|11349.01|11349.01|11346.28|11346.28|11354.2|11354.2|11344.27|11344.27|0
1678704000000|2023-03-13 10:40:00|11342.26|11342.26|11334.66|11334.66|11342.26|11342.26|11334.66|11334.66|0
1678704300000|2023-03-13 10:45:00|11336.67|11336.67|11369.18|11369.18|11371.19|11371.19|11329.18|11329.18|0
1678704600000|2023-03-13 10:50:00|11371.19|11371.19|11384.24|11384.24|11384.24|11384.24|11366.57|11366.57|0
1678704900000|2023-03-13 10:55:00|11385.72|11385.72|11409.81|11409.81|11415.85|11415.85|11383.71|11383.71|0
1678705200000|2023-03-13 11:00:00|11411.82|11411.82|11397.58|11397.58|11412.71|11412.71|11394.3|11394.3|0
1678705500000|2023-03-13 11:05:00|11401.49|11401.49|11405.92|11405.92|11413.15|11413.15|11397.48|11397.48|0
1678705800000|2023-03-13 11:10:00|11404.67|11404.67|11399.34|11399.34|11404.67|11404.67|11399.34|11399.34|0
1678706100000|2023-03-13 11:15:00|11396.73|11396.73|11389.04|11389.04|11398.45|11398.45|11389.04|11389.04|0
1678706400000|2023-03-13 11:20:00|11387.03|11387.03|11389.33|11389.33|11391.05|11391.05|11383.29|11383.29|0
1678706700000|2023-03-13 11:25:00|11395.37|11395.37|11379.79|11379.79|11395.37|11395.37|11379.79|11379.79|0
1678707000000|2023-03-13 11:30:00|11380.6|11380.6|11367.66|11367.66|11381.99|11381.99|11367.66|11367.66|0
1678707300000|2023-03-13 11:35:00|11370.27|11370.27|11381.6|11381.6|11382.15|11382.15|11370.27|11370.27|0
1678707600000|2023-03-13 11:40:00|11377.57|11377.57|11346.06|11346.06|11377.57|11377.57|11346.06|11346.06|0
1678707900000|2023-03-13 11:45:00|11348.08|11348.08|11362.55|11362.55|11362.55|11362.55|11348.08|11348.08|0
1678708200000|2023-03-13 11:50:00|11358.52|11358.52|11361.06|11361.06|11363.14|11363.14|11355.09|11355.09|0
1678708500000|2023-03-13 11:55:00|11361.87|11361.87|11363.26|11363.26|11373.28|11373.28|11359.86|11359.86|0
1678708800000|2023-03-13 12:00:00|11347.15|11347.15|11345.79|11345.79|11356.45|11356.45|11345.79|11345.79|0
1678709100000|2023-03-13 12:05:00|11343.77|11343.77|11334.65|11334.65|11343.77|11343.77|11332.56|11332.56|0
1678709400000|2023-03-13 12:10:00|11333.66|11333.66|11325.71|11325.71|11333.66|11333.66|11313.71|11313.71|0
1678709700000|2023-03-13 12:15:00|11329.73|11329.73|11322.12|11322.12|11333.41|11333.41|11318.09|11318.09|0
1678710000000|2023-03-13 12:20:00|11324.13|11324.13|11328.52|11328.52|11344.78|11344.78|11324.13|11324.13|0
1678710300000|2023-03-13 12:25:00|11330.54|11330.54|11336.84|11336.84|11337.26|11337.26|11325.96|11325.96|0
1678710600000|2023-03-13 12:30:00|11334.23|11334.23|11319.14|11319.14|11334.23|11334.23|11312.92|11312.92|0
1678710900000|2023-03-13 12:35:00|11318.31|11318.31|11296.82|11296.82|11318.31|11318.31|11295.64|11295.64|0
1678711200000|2023-03-13 12:40:00|11296.41|11296.41|11289.48|11289.48|11302.03|11302.03|11289.48|11289.48|0
1678711500000|2023-03-13 12:45:00|11291.49|11291.49|11272.59|11272.59|11291.91|11291.91|11272.59|11272.59|0
1678711800000|2023-03-13 12:50:00|11274.61|11274.61|11288.54|11288.54|11290.55|11290.55|11274.61|11274.61|0
1678712100000|2023-03-13 12:55:00|11282.5|11282.5|11308.83|11308.83|11308.83|11308.83|11282.5|11282.5|0
1678712400000|2023-03-13 13:00:00|11310.04|11310.04|11313.51|11313.51|11316.8|11316.8|11308.86|11308.86|0
1678712700000|2023-03-13 13:05:00|11315.52|11315.52|11324.63|11324.63|11324.63|11324.63|11310.53|11310.53|0
1678713000000|2023-03-13 13:10:00|11326.64|11326.64|11307.12|11307.12|11338.19|11338.19|11307.12|11307.12|0
1678713300000|2023-03-13 13:15:00|11305.04|11305.04|11318.42|11318.42|11319.05|11319.05|11305.04|11305.04|0
1678713600000|2023-03-13 13:20:00|11316.8|11316.8|11322.84|11322.84|11322.84|11322.84|11312.78|11312.78|0
1678713900000|2023-03-13 13:25:00|11316.8|11316.8|11306.17|11306.17|11316.8|11316.8|11304.15|11304.15|0
1678714200000|2023-03-13 13:30:00|11308.18|11308.18|11311.24|11311.24|11319.29|11319.29|11307.76|11307.76|0
1678714500000|2023-03-13 13:35:00|11311.49|11311.49|11308.73|11308.73|11316.61|11316.61|11300.98|11300.98|0
1678714800000|2023-03-13 13:40:00|11311.34|11311.34|11314.32|11314.32|11324.05|11324.05|11311|11311|0
1678715100000|2023-03-13 13:45:00|11315.63|11315.63|11339.27|11339.27|11339.27|11339.27|11304.04|11304.04|0
1678715400000|2023-03-13 13:50:00|11338.01|11338.01|11359.35|11359.35|11360.11|11360.11|11338.01|11338.01|0
1678715700000|2023-03-13 13:55:00|11357.33|11357.33|11356.32|11356.32|11360.4|11360.4|11349.21|11349.21|0
1678716000000|2023-03-13 14:00:00|11342.23|11342.23|11335.9|11335.9|11342.23|11342.23|11322.14|11322.14|0
1678716300000|2023-03-13 14:05:00|11331.88|11331.88|11321.85|11321.85|11335.11|11335.11|11310.69|11310.69|0
1678716600000|2023-03-13 14:10:00|11323.15|11323.15|11290.7|11290.7|11325.17|11325.17|11287.39|11287.39|0
1678716900000|2023-03-13 14:15:00|11289.4|11289.4|11255.57|11255.57|11289.4|11289.4|11255.57|11255.57|0
1678717200000|2023-03-13 14:20:00|11251.55|11251.55|11234.08|11234.08|11253.65|11253.65|11230.41|11230.41|0
1678717500000|2023-03-13 14:25:00|11236.16|11236.16|11236.96|11236.96|11246.21|11246.21|11234.95|11234.95|0
1678717800000|2023-03-13 14:30:00|11237.45|11237.45|11243.27|11243.27|11244.1|11244.1|11227.28|11227.28|0
1678718100000|2023-03-13 14:35:00|11245.88|11245.88|11224.58|11224.58|11252.28|11252.28|11218.05|11218.05|0
1678718400000|2023-03-13 14:40:00|11228.61|11228.61|11249.25|11249.25|11249.88|11249.88|11228.61|11228.61|0
1678718700000|2023-03-13 14:45:00|11253.27|11253.27|11271.67|11271.67|11275.7|11275.7|11251.26|11251.26|0
1678719000000|2023-03-13 14:50:00|11275.7|11275.7|11247.77|11247.77|11275.7|11275.7|11247.17|11247.17|0
1678719300000|2023-03-13 14:55:00|11248.17|11248.17|11283.18|11283.18|11285.82|11285.82|11248.17|11248.17|0
1678719600000|2023-03-13 15:00:00|11279.15|11279.15|11293.17|11293.17|11300.93|11300.93|11277.14|11277.14|0
1678719900000|2023-03-13 15:05:00|11294.39|11294.39|11297.04|11297.04|11304.38|11304.38|11282.86|11282.86|0
1678720200000|2023-03-13 15:10:00|11295.79|11295.79|11288.44|11288.44|11305.21|11305.21|11287.42|11287.42|0
1678720500000|2023-03-13 15:15:00|11286.42|11286.42|11284.66|11284.66|11290.45|11290.45|11280.85|11280.85|0
1678720800000|2023-03-13 15:20:00|11284.91|11284.91|11285.25|11285.25|11309.02|11309.02|11281.23|11281.23|0
1678721100000|2023-03-13 15:25:00|11283.24|11283.24|11331.39|11331.39|11337.43|11337.43|11282.61|11282.61|0
1678721400000|2023-03-13 15:30:00|11331.8|11331.8|11324.48|11324.48|11344.18|11344.18|11320.45|11320.45|0
1678721700000|2023-03-13 15:35:00|11323.22|11323.22|11296.36|11296.36|11323.22|11323.22|11294.35|11294.35|0
1678722000000|2023-03-13 15:40:00|11300.39|11300.39|11302.86|11302.86|11311.8|11311.8|11296.36|11296.36|0
1678722300000|2023-03-13 15:45:00|11301.56|11301.56|11310.47|11310.47|11312.49|11312.49|11298.34|11298.34|0
1678722600000|2023-03-13 15:50:00|11311.3|11311.3|11305.24|11305.24|11320.36|11320.36|11304.43|11304.43|0
1678722900000|2023-03-13 15:55:00|11303.94|11303.94|11311.95|11311.95|11315.98|11315.98|11294.58|11294.58|0
1678723200000|2023-03-13 16:00:00|11315.98|11315.98|11308.3|11308.3|11329.46|11329.46|11305.69|11305.69|0
1678723500000|2023-03-13 16:05:00|11309.61|11309.61|11330.95|11330.95|11338.47|11338.47|11307.59|11307.59|0
1678723800000|2023-03-13 16:10:00|11331.57|11331.57|11309.62|11309.62|11333.59|11333.59|11308.31|11308.31|0
1678724100000|2023-03-13 16:15:00|11308.99|11308.99|11310.04|11310.04|11330.14|11330.14|11308.75|11308.75|0
1678724400000|2023-03-13 16:20:00|11308.74|11308.74|11298.21|11298.21|11309.86|11309.86|11297.4|11297.4|0
1678724700000|2023-03-13 16:25:00|11298.62|11298.62|11298.7|11298.7|11307.75|11307.75|11289|11289|0
1678695300000|2023-03-13 08:15:00|11550.56|11550.56|11527.88|11527.88|11557.28|11557.28|11527.88|11527.88|0
1678695600000|2023-03-13 08:20:00|11527.14|11527.14|11532.92|11532.92|11532.92|11532.92|11516.44|11516.44|0
1678695900000|2023-03-13 08:25:00|11535.53|11535.53|11506.47|11506.47|11535.53|11535.53|11500.44|11500.44|0
1678696200000|2023-03-13 08:30:00|11504.81|11504.81|11480.81|11480.81|11512.33|11512.33|11474.77|11474.77|0
1678696500000|2023-03-13 08:35:00|11476.78|11476.78|11489.45|11489.45|11489.45|11489.45|11476.78|11476.78|0
1678696800000|2023-03-13 08:40:00|11486.94|11486.94|11454.25|11454.25|11486.94|11486.94|11454.25|11454.25|0
1678697100000|2023-03-13 08:45:00|11453.44|11453.44|11453.95|11453.95|11453.95|11453.95|11438.78|11438.78|0
1678697400000|2023-03-13 08:50:00|11451.33|11451.33|11436.66|11436.66|11451.33|11451.33|11427.88|11427.88|0
1678697700000|2023-03-13 08:55:00|11442.7|11442.7|11420.57|11420.57|11448.63|11448.63|11414.53|11414.53|0
1678698000000|2023-03-13 09:00:00|11420.97|11420.97|11390.91|11390.91|11421.81|11421.81|11390.91|11390.91|0
1678698300000|2023-03-13 09:05:00|11382.86|11382.86|11391.39|11391.39|11397.7|11397.7|11382.86|11382.86|0
1678698600000|2023-03-13 09:10:00|11387.36|11387.36|11377.49|11377.49|11387.36|11387.36|11369.73|11369.73|0
1678698900000|2023-03-13 09:15:00|11383.53|11383.53|11376.6|11376.6|11386.44|11386.44|11372.57|11372.57|0
1678699200000|2023-03-13 09:20:00|11368.54|11368.54|11338.71|11338.71|11368.54|11368.54|11334.77|11334.77|0
1678699500000|2023-03-13 09:25:00|11336.7|11336.7|11347.07|11347.07|11347.07|11347.07|11329.98|11329.98|0
1678699800000|2023-03-13 09:30:00|11337|11337|11309.4|11309.4|11337|11337|11305.02|11305.02|0
1678700100000|2023-03-13 09:35:00|11305.37|11305.37|11287.95|11287.95|11311.41|11311.41|11287.95|11287.95|0
1678700400000|2023-03-13 09:40:00|11291.06|11291.06|11323.59|11323.59|11336.48|11336.48|11289.8|11289.8|0
1678700700000|2023-03-13 09:45:00|11324.42|11324.42|11375.79|11375.79|11375.79|11375.79|11324.42|11324.42|0
1678701000000|2023-03-13 09:50:00|11378.4|11378.4|11386.87|11386.87|11390.67|11390.67|11377.15|11377.15|0
1678701300000|2023-03-13 09:55:00|11384.86|11384.86|11364.62|11364.62|11391.53|11391.53|11360|11360|0
1678701600000|2023-03-13 10:00:00|11366.63|11366.63|11375.39|11375.39|11375.39|11375.39|11359.42|11359.42|0
1678701900000|2023-03-13 10:05:00|11383.44|11383.44|11350.9|11350.9|11383.85|11383.85|11346.1|11346.1|0
1678702200000|2023-03-13 10:10:00|11351.32|11351.32|11332.07|11332.07|11351.32|11351.32|11332.07|11332.07|0
1678702500000|2023-03-13 10:15:00|11326.03|11326.03|11314.94|11314.94|11326.03|11326.03|11302.26|11302.26|0
1678702800000|2023-03-13 10:20:00|11315.77|11315.77|11323.41|11323.41|11333.72|11333.72|11315.77|11315.77|0
1678703100000|2023-03-13 10:25:00|11326.03|11326.03|11351.44|11351.44|11355.53|11355.53|11326.03|11326.03|0
1678703400000|2023-03-13 10:30:00|11352.27|11352.27|11351.62|11351.62|11357.66|11357.66|11343.78|11343.78|0
1678703700000|2023-03-13 10:35:00|11349.01|11349.01|11346.28|11346.28|11354.2|11354.2|11344.27|11344.27|0
1678704000000|2023-03-13 10:40:00|11342.26|11342.26|11334.66|11334.66|11342.26|11342.26|11334.66|11334.66|0
1678704300000|2023-03-13 10:45:00|11336.67|11336.67|11369.18|11369.18|11371.19|11371.19|11329.18|11329.18|0
1678704600000|2023-03-13 10:50:00|11371.19|11371.19|11384.24|11384.24|11384.24|11384.24|11366.57|11366.57|0
1678704900000|2023-03-13 10:55:00|11385.72|11385.72|11409.81|11409.81|11415.85|11415.85|11383.71|11383.71|0
1678705200000|2023-03-13 11:00:00|11411.82|11411.82|11397.58|11397.58|11412.71|11412.71|11394.3|11394.3|0
1678705500000|2023-03-13 11:05:00|11401.49|11401.49|11405.92|11405.92|11413.15|11413.15|11397.48|11397.48|0
1678705800000|2023-03-13 11:10:00|11404.67|11404.67|11399.34|11399.34|11404.67|11404.67|11399.34|11399.34|0
1678706100000|2023-03-13 11:15:00|11396.73|11396.73|11389.04|11389.04|11398.45|11398.45|11389.04|11389.04|0
1678706400000|2023-03-13 11:20:00|11387.03|11387.03|11389.33|11389.33|11391.05|11391.05|11383.29|11383.29|0
1678706700000|2023-03-13 11:25:00|11395.37|11395.37|11379.79|11379.79|11395.37|11395.37|11379.79|11379.79|0
1678707000000|2023-03-13 11:30:00|11380.6|11380.6|11367.66|11367.66|11381.99|11381.99|11367.66|11367.66|0
1678707300000|2023-03-13 11:35:00|11370.27|11370.27|11381.6|11381.6|11382.15|11382.15|11370.27|11370.27|0
1678707600000|2023-03-13 11:40:00|11377.57|11377.57|11346.06|11346.06|11377.57|11377.57|11346.06|11346.06|0
1678707900000|2023-03-13 11:45:00|11348.08|11348.08|11362.55|11362.55|11362.55|11362.55|11348.08|11348.08|0
1678708200000|2023-03-13 11:50:00|11358.52|11358.52|11361.06|11361.06|11363.14|11363.14|11355.09|11355.09|0
1678708500000|2023-03-13 11:55:00|11361.87|11361.87|11363.26|11363.26|11373.28|11373.28|11359.86|11359.86|0
1678708800000|2023-03-13 12:00:00|11347.15|11347.15|11345.79|11345.79|11356.45|11356.45|11345.79|11345.79|0
1678709100000|2023-03-13 12:05:00|11343.77|11343.77|11334.65|11334.65|11343.77|11343.77|11332.56|11332.56|0
1678709400000|2023-03-13 12:10:00|11333.66|11333.66|11325.71|11325.71|11333.66|11333.66|11313.71|11313.71|0
1678709700000|2023-03-13 12:15:00|11329.73|11329.73|11322.12|11322.12|11333.41|11333.41|11318.09|11318.09|0
1678710000000|2023-03-13 12:20:00|11324.13|11324.13|11328.52|11328.52|11344.78|11344.78|11324.13|11324.13|0
1678710300000|2023-03-13 12:25:00|11330.54|11330.54|11336.84|11336.84|11337.26|11337.26|11325.96|11325.96|0
1678710600000|2023-03-13 12:30:00|11334.23|11334.23|11319.14|11319.14|11334.23|11334.23|11312.92|11312.92|0
1678710900000|2023-03-13 12:35:00|11318.31|11318.31|11296.82|11296.82|11318.31|11318.31|11295.64|11295.64|0
1678711200000|2023-03-13 12:40:00|11296.41|11296.41|11289.48|11289.48|11302.03|11302.03|11289.48|11289.48|0
1678711500000|2023-03-13 12:45:00|11291.49|11291.49|11272.59|11272.59|11291.91|11291.91|11272.59|11272.59|0
1678711800000|2023-03-13 12:50:00|11274.61|11274.61|11288.54|11288.54|11290.55|11290.55|11274.61|11274.61|0
1678712100000|2023-03-13 12:55:00|11282.5|11282.5|11308.83|11308.83|11308.83|11308.83|11282.5|11282.5|0
1678712400000|2023-03-13 13:00:00|11310.04|11310.04|11313.51|11313.51|11316.8|11316.8|11308.86|11308.86|0
1678712700000|2023-03-13 13:05:00|11315.52|11315.52|11324.63|11324.63|11324.63|11324.63|11310.53|11310.53|0
1678713000000|2023-03-13 13:10:00|11326.64|11326.64|11307.12|11307.12|11338.19|11338.19|11307.12|11307.12|0
1678713300000|2023-03-13 13:15:00|11305.04|11305.04|11318.42|11318.42|11319.05|11319.05|11305.04|11305.04|0
1678713600000|2023-03-13 13:20:00|11316.8|11316.8|11322.84|11322.84|11322.84|11322.84|11312.78|11312.78|0
1678713900000|2023-03-13 13:25:00|11316.8|11316.8|11306.17|11306.17|11316.8|11316.8|11304.15|11304.15|0
1678714200000|2023-03-13 13:30:00|11308.18|11308.18|11311.24|11311.24|11319.29|11319.29|11307.76|11307.76|0
1678714500000|2023-03-13 13:35:00|11311.49|11311.49|11308.73|11308.73|11316.61|11316.61|11300.98|11300.98|0
1678714800000|2023-03-13 13:40:00|11311.34|11311.34|11314.32|11314.32|11324.05|11324.05|11311|11311|0
1678715100000|2023-03-13 13:45:00|11315.63|11315.63|11339.27|11339.27|11339.27|11339.27|11304.04|11304.04|0
1678715400000|2023-03-13 13:50:00|11338.01|11338.01|11359.35|11359.35|11360.11|11360.11|11338.01|11338.01|0
1678715700000|2023-03-13 13:55:00|11357.33|11357.33|11356.32|11356.32|11360.4|11360.4|11349.21|11349.21|0
1678716000000|2023-03-13 14:00:00|11342.23|11342.23|11335.9|11335.9|11342.23|11342.23|11322.14|11322.14|0
1678716300000|2023-03-13 14:05:00|11331.88|11331.88|11321.85|11321.85|11335.11|11335.11|11310.69|11310.69|0
1678716600000|2023-03-13 14:10:00|11323.15|11323.15|11290.7|11290.7|11325.17|11325.17|11287.39|11287.39|0
1678716900000|2023-03-13 14:15:00|11289.4|11289.4|11255.57|11255.57|11289.4|11289.4|11255.57|11255.57|0
1678717200000|2023-03-13 14:20:00|11251.55|11251.55|11234.08|11234.08|11253.65|11253.65|11230.41|11230.41|0
1678717500000|2023-03-13 14:25:00|11236.16|11236.16|11236.96|11236.96|11246.21|11246.21|11234.95|11234.95|0
1678717800000|2023-03-13 14:30:00|11237.45|11237.45|11243.27|11243.27|11244.1|11244.1|11227.28|11227.28|0
1678718100000|2023-03-13 14:35:00|11245.88|11245.88|11224.58|11224.58|11252.28|11252.28|11218.05|11218.05|0
1678718400000|2023-03-13 14:40:00|11228.61|11228.61|11249.25|11249.25|11249.88|11249.88|11228.61|11228.61|0
1678718700000|2023-03-13 14:45:00|11253.27|11253.27|11271.67|11271.67|11275.7|11275.7|11251.26|11251.26|0
1678719000000|2023-03-13 14:50:00|11275.7|11275.7|11247.77|11247.77|11275.7|11275.7|11247.17|11247.17|0
1678719300000|2023-03-13 14:55:00|11248.17|11248.17|11283.18|11283.18|11285.82|11285.82|11248.17|11248.17|0
1678719600000|2023-03-13 15:00:00|11279.15|11279.15|11293.17|11293.17|11300.93|11300.93|11277.14|11277.14|0
1678719900000|2023-03-13 15:05:00|11294.39|11294.39|11297.04|11297.04|11304.38|11304.38|11282.86|11282.86|0
1678720200000|2023-03-13 15:10:00|11295.79|11295.79|11288.44|11288.44|11305.21|11305.21|11287.42|11287.42|0
1678720500000|2023-03-13 15:15:00|11286.42|11286.42|11284.66|11284.66|11290.45|11290.45|11280.85|11280.85|0
1678720800000|2023-03-13 15:20:00|11284.91|11284.91|11285.25|11285.25|11309.02|11309.02|11281.23|11281.23|0
1678721100000|2023-03-13 15:25:00|11283.24|11283.24|11331.39|11331.39|11337.43|11337.43|11282.61|11282.61|0
1678721400000|2023-03-13 15:30:00|11331.8|11331.8|11324.48|11324.48|11344.18|11344.18|11320.45|11320.45|0
1678721700000|2023-03-13 15:35:00|11323.22|11323.22|11296.36|11296.36|11323.22|11323.22|11294.35|11294.35|0
1678722000000|2023-03-13 15:40:00|11300.39|11300.39|11302.86|11302.86|11311.8|11311.8|11296.36|11296.36|0
1678722300000|2023-03-13 15:45:00|11301.56|11301.56|11310.47|11310.47|11312.49|11312.49|11298.34|11298.34|0
1678722600000|2023-03-13 15:50:00|11311.3|11311.3|11305.24|11305.24|11320.36|11320.36|11304.43|11304.43|0
1678722900000|2023-03-13 15:55:00|11303.94|11303.94|11311.95|11311.95|11315.98|11315.98|11294.58|11294.58|0
1678723200000|2023-03-13 16:00:00|11315.98|11315.98|11308.3|11308.3|11329.46|11329.46|11305.69|11305.69|0
1678723500000|2023-03-13 16:05:00|11309.61|11309.61|11330.95|11330.95|11338.47|11338.47|11307.59|11307.59|0
1678723800000|2023-03-13 16:10:00|11331.57|11331.57|11309.62|11309.62|11333.59|11333.59|11308.31|11308.31|0
1678724100000|2023-03-13 16:15:00|11308.99|11308.99|11310.04|11310.04|11330.14|11330.14|11308.75|11308.75|0
1678724400000|2023-03-13 16:20:00|11308.74|11308.74|11298.21|11298.21|11309.86|11309.86|11297.4|11297.4|0
1678724700000|2023-03-13 16:25:00|11298.62|11298.62|11298.7|11298.7|11307.75|11307.75|11289|11289|0
1678781700000|2023-03-14 08:15:00|11267.56|11267.56|11268.78|11268.78|11294.84|11294.84|11265.01|11265.01|0
1678782000000|2023-03-14 08:20:00|11261.9|11261.9|11249.5|11249.5|11267.03|11267.03|11247.3|11247.3|0
1678782300000|2023-03-14 08:25:00|11253.54|11253.54|11257.4|11257.4|11257.4|11257.4|11243.47|11243.47|0
1678782600000|2023-03-14 08:30:00|11261.32|11261.32|11274.11|11274.11|11274.11|11274.11|11259.44|11259.44|0
1678782900000|2023-03-14 08:35:00|11276.72|11276.72|11275.43|11275.43|11276.72|11276.72|11264.64|11264.64|0
1678783200000|2023-03-14 08:40:00|11279.45|11279.45|11265.47|11265.47|11283.37|11283.37|11265.47|11265.47|0
1678783500000|2023-03-14 08:45:00|11264.73|11264.73|11273.58|11273.58|11273.58|11273.58|11254.27|11254.27|0
1678783800000|2023-03-14 08:50:00|11274.89|11274.89|11269.59|11269.59|11274.89|11274.89|11263.07|11263.07|0
1678784100000|2023-03-14 08:55:00|11279.66|11279.66|11285.95|11285.95|11287.96|11287.96|11279.66|11279.66|0
1678784400000|2023-03-14 09:00:00|11289.71|11289.71|11266.88|11266.88|11289.71|11289.71|11266.88|11266.88|0
1678784700000|2023-03-14 09:05:00|11268.9|11268.9|11245.59|11245.59|11268.9|11268.9|11245.59|11245.59|0
1678785000000|2023-03-14 09:10:00|11247.6|11247.6|11234.9|11234.9|11247.6|11247.6|11227.55|11227.55|0
1678785300000|2023-03-14 09:15:00|11241.42|11241.42|11210.33|11210.33|11241.42|11241.42|11208.32|11208.32|0
1678785600000|2023-03-14 09:20:00|11208.71|11208.71|11202.34|11202.34|11208.71|11208.71|11196.15|11196.15|0
1678785900000|2023-03-14 09:25:00|11206.36|11206.36|11231.87|11231.87|11236.38|11236.38|11206.36|11206.36|0
1678786200000|2023-03-14 09:30:00|11233.88|11233.88|11217.07|11217.07|11233.88|11233.88|11214.46|11214.46|0
1678786500000|2023-03-14 09:35:00|11221.1|11221.1|11221.84|11221.84|11231.9|11231.9|11221.1|11221.1|0
1678786800000|2023-03-14 09:40:00|11221.42|11221.42|11212.3|11212.3|11221.42|11221.42|11211.31|11211.31|0
1678787100000|2023-03-14 09:45:00|11210.99|11210.99|11208.66|11208.66|11221.34|11221.34|11208.66|11208.66|0
1678787400000|2023-03-14 09:50:00|11214.7|11214.7|11203.41|11203.41|11224.23|11224.23|11202.99|11202.99|0
1678787700000|2023-03-14 09:55:00|11199.38|11199.38|11216.74|11216.74|11218.04|11218.04|11199.38|11199.38|0
1678788000000|2023-03-14 10:00:00|11214.72|11214.72|11221.36|11221.36|11221.36|11221.36|11214.72|11214.72|0
1678788300000|2023-03-14 10:05:00|11217.34|11217.34|11225.26|11225.26|11225.26|11225.26|11216.93|11216.93|0
1678788600000|2023-03-14 10:10:00|11229.29|11229.29|11227.09|11227.09|11230.68|11230.68|11227.09|11227.09|0
1678788900000|2023-03-14 10:15:00|11233.12|11233.12|11227.19|11227.19|11233.12|11233.12|11220.55|11220.55|0
1678789200000|2023-03-14 10:20:00|11229.2|11229.2|11234.29|11234.29|11237.85|11237.85|11229.2|11229.2|0
1678789500000|2023-03-14 10:25:00|11232.27|11232.27|11231.65|11231.65|11232.27|11232.27|11224.98|11224.98|0
1678789800000|2023-03-14 10:30:00|11230.34|11230.34|11239.66|11239.66|11241.44|11241.44|11228.39|11228.39|0
1678790100000|2023-03-14 10:35:00|11235.63|11235.63|11225.54|11225.54|11235.63|11235.63|11225.54|11225.54|0
1678790400000|2023-03-14 10:40:00|11226.53|11226.53|11223.09|11223.09|11226.53|11226.53|11221.84|11221.84|0
1678790700000|2023-03-14 10:45:00|11220.58|11220.58|11238.48|11238.48|11238.56|11238.56|11220.58|11220.58|0
1678791000000|2023-03-14 10:50:00|11241|11241|11245.78|11245.78|11245.78|11245.78|11239.11|11239.11|0
1678791300000|2023-03-14 10:55:00|11248.27|11248.27|11248.34|11248.34|11258.05|11258.05|11248.27|11248.27|0
1678791600000|2023-03-14 11:00:00|11250.35|11250.35|11249.59|11249.59|11251.6|11251.6|11249.11|11249.11|0
1678791900000|2023-03-14 11:05:00|11251.6|11251.6|11255.61|11255.61|11260.24|11260.24|11251.6|11251.6|0
1678792200000|2023-03-14 11:10:00|11257.62|11257.62|11263.88|11263.88|11266.39|11266.39|11257.62|11257.62|0
1678792500000|2023-03-14 11:15:00|11265.14|11265.14|11273.49|11273.49|11274.74|11274.74|11265.14|11265.14|0
1678792800000|2023-03-14 11:20:00|11275.5|11275.5|11287.15|11287.15|11288.46|11288.46|11273.98|11273.98|0
1678793100000|2023-03-14 11:25:00|11288.46|11288.46|11299.09|11299.09|11303.71|11303.71|11288.46|11288.46|0
1678793400000|2023-03-14 11:30:00|11296.48|11296.48|11284.93|11284.93|11296.48|11296.48|11283.63|11283.63|0
1678793700000|2023-03-14 11:35:00|11282.32|11282.32|11282.32|11282.32|11282.32|11282.32|11282.32|11282.32|0
1678794000000|2023-03-14 11:40:00|11282.81|11282.81|11284.58|11284.58|11286.59|11286.59|11280.55|11280.55|0
1678794300000|2023-03-14 11:45:00|11285.89|11285.89|11287.19|11287.19|11288.5|11288.5|11285.89|11285.89|0
1678794600000|2023-03-14 11:50:00|11286.56|11286.56|11298.75|11298.75|11298.75|11298.75|11280.42|11280.42|0
1678794900000|2023-03-14 11:55:00|11300.77|11300.77|11292.83|11292.83|11300.77|11300.77|11292.83|11292.83|0
1678795200000|2023-03-14 12:00:00|11294.13|11294.13|11293.04|11293.04|11301.83|11301.83|11291.03|11291.03|0
1678795500000|2023-03-14 12:05:00|11294.35|11294.35|11297.11|11297.11|11300.59|11300.59|11292.33|11292.33|0
1678795800000|2023-03-14 12:10:00|11298.42|11298.42|11296.41|11296.41|11298.42|11298.42|11296.41|11296.41|0
1678796100000|2023-03-14 12:15:00|11295.17|11295.17|11286.8|11286.8|11295.17|11295.17|11278.75|11278.75|0
1678796400000|2023-03-14 12:20:00|11284.79|11284.79|11290.66|11290.66|11295.83|11295.83|11283.48|11283.48|0
1678796700000|2023-03-14 12:25:00|11296.7|11296.7|11278.03|11278.03|11296.7|11296.7|11278.03|11278.03|0
1678797000000|2023-03-14 12:30:00|11275.42|11275.42|11289.8|11289.8|11306.96|11306.96|11239.02|11239.02|0
1678797300000|2023-03-14 12:35:00|11287.79|11287.79|11298.51|11298.51|11306.56|11306.56|11278.49|11278.49|0
1678797600000|2023-03-14 12:40:00|11295.9|11295.9|11311.99|11311.99|11311.99|11311.99|11291.87|11291.87|0
1678797900000|2023-03-14 12:45:00|11312.61|11312.61|11326.1|11326.1|11326.1|11326.1|11311.36|11311.36|0
1678798200000|2023-03-14 12:50:00|11328.71|11328.71|11334.12|11334.12|11334.12|11334.12|11320.66|11320.66|0
1678798500000|2023-03-14 12:55:00|11338.14|11338.14|11341.9|11341.9|11347.28|11347.28|11338.14|11338.14|0
1678798800000|2023-03-14 13:00:00|11340.01|11340.01|11326.21|11326.21|11340.01|11340.01|11320.17|11320.17|0
1678799100000|2023-03-14 13:05:00|11332.25|11332.25|11316.82|11316.82|11332.25|11332.25|11315.52|11315.52|0
1678799400000|2023-03-14 13:10:00|11322.86|11322.86|11335.51|11335.51|11337.52|11337.52|11318.84|11318.84|0
1678799700000|2023-03-14 13:15:00|11336.76|11336.76|11331.55|11331.55|11343.4|11343.4|11325.51|11325.51|0
1678800000000|2023-03-14 13:20:00|11335.58|11335.58|11348.5|11348.5|11350.52|11350.52|11333.57|11333.57|0
1678800300000|2023-03-14 13:25:00|11344.48|11344.48|11360.9|11360.9|11360.9|11360.9|11344.4|11344.4|0
1678800600000|2023-03-14 13:30:00|11358.89|11358.89|11368.36|11368.36|11373.69|11373.69|11358.29|11358.29|0
1678800900000|2023-03-14 13:35:00|11369.17|11369.17|11385.36|11385.36|11386.28|11386.28|11369.17|11369.17|0
1678801200000|2023-03-14 13:40:00|11387.37|11387.37|11401.82|11401.82|11409.56|11409.56|11387.37|11387.37|0
1678801500000|2023-03-14 13:45:00|11402.45|11402.45|11398.26|11398.26|11409.1|11409.1|11398.26|11398.26|0
1678801800000|2023-03-14 13:50:00|11392.22|11392.22|11385.98|11385.98|11392.93|11392.93|11384.28|11384.28|0
1678802100000|2023-03-14 13:55:00|11373.9|11373.9|11356.38|11356.38|11373.9|11373.9|11355.64|11355.64|0
1678802400000|2023-03-14 14:00:00|11358.39|11358.39|11371.1|11371.1|11373.24|11373.24|11354.36|11354.36|0
1678802700000|2023-03-14 14:05:00|11385.19|11385.19|11392.1|11392.1|11399.33|11399.33|11383.18|11383.18|0
1678803000000|2023-03-14 14:10:00|11378.01|11378.01|11376.7|11376.7|11378.01|11378.01|11363.64|11363.64|0
1678803300000|2023-03-14 14:15:00|11375.4|11375.4|11375.5|11375.5|11377.51|11377.51|11370.07|11370.07|0
1678803600000|2023-03-14 14:20:00|11372.99|11372.99|11381.27|11381.27|11381.27|11381.27|11372.28|11372.28|0
1678803900000|2023-03-14 14:25:00|11382.58|11382.58|11380|11380|11384.59|11384.59|11379.97|11379.97|0
1678804200000|2023-03-14 14:30:00|11378.69|11378.69|11383.02|11383.02|11391.32|11391.32|11377.23|11377.23|0
1678804500000|2023-03-14 14:35:00|11382.77|11382.77|11379.8|11379.8|11385.84|11385.84|11376.48|11376.48|0
1678804800000|2023-03-14 14:40:00|11377.79|11377.79|11380.31|11380.31|11388.96|11388.96|11374.47|11374.47|0
1678805100000|2023-03-14 14:45:00|11382.33|11382.33|11385.42|11385.42|11387.54|11387.54|11382.33|11382.33|0
1678805400000|2023-03-14 14:50:00|11381.4|11381.4|11361.32|11361.32|11381.4|11381.4|11361.32|11361.32|0
1678805700000|2023-03-14 14:55:00|11357.29|11357.29|11357.23|11357.23|11372.52|11372.52|11356.62|11356.62|0
1678806000000|2023-03-14 15:00:00|11355.93|11355.93|11357.1|11357.1|11359.11|11359.11|11353.11|11353.11|0
1678806300000|2023-03-14 15:05:00|11358.41|11358.41|11379.5|11379.5|11379.5|11379.5|11358.41|11358.41|0
1678806600000|2023-03-14 15:10:00|11380.49|11380.49|11401.93|11401.93|11402.92|11402.92|11380.49|11380.49|0
1678806900000|2023-03-14 15:15:00|11403.24|11403.24|11419.87|11419.87|11420.28|11420.28|11403.24|11403.24|0
1678807200000|2023-03-14 15:20:00|11418.57|11418.57|11419.55|11419.55|11419.55|11419.55|11416.31|11416.31|0
1678807500000|2023-03-14 15:25:00|11425.59|11425.59|11421.66|11421.66|11428.33|11428.33|11417.04|11417.04|0
1678807800000|2023-03-14 15:30:00|11421.26|11421.26|11414.91|11414.91|11423.9|11423.9|11414.91|11414.91|0
1678808100000|2023-03-14 15:35:00|11416.21|11416.21|11411.26|11411.26|11416.21|11416.21|11410.17|11410.17|0
1678808400000|2023-03-14 15:40:00|11405.22|11405.22|11383.3|11383.3|11405.85|11405.85|11383.3|11383.3|0
1678808700000|2023-03-14 15:45:00|11381.29|11381.29|11362.11|11362.11|11381.29|11381.29|11362.11|11362.11|0
1678809000000|2023-03-14 15:50:00|11364.12|11364.12|11386.63|11386.63|11387.34|11387.34|11364.12|11364.12|0
1678809300000|2023-03-14 15:55:00|11385.32|11385.32|11364.07|11364.07|11385.32|11385.32|11362.76|11362.76|0
1678809600000|2023-03-14 16:00:00|11365.37|11365.37|11367.17|11367.17|11370.71|11370.71|11359.82|11359.82|0
1678809900000|2023-03-14 16:05:00|11369.18|11369.18|11364.92|11364.92|11369.95|11369.95|11363.06|11363.06|0
1678810200000|2023-03-14 16:10:00|11366.86|11366.86|11375.8|11375.8|11378.41|11378.41|11366.86|11366.86|0
1678810500000|2023-03-14 16:15:00|11377.81|11377.81|11382.29|11382.29|11383|11383|11375.39|11375.39|0
1678810800000|2023-03-14 16:20:00|11382.92|11382.92|11378.09|11378.09|11382.92|11382.92|11374.97|11374.97|0
1678811100000|2023-03-14 16:25:00|11377.26|11377.26|11375.6|11375.6|11379.01|11379.01|11371.53|11371.53|0
1678868100000|2023-03-15 08:15:00|11327.19|11327.19|11327.59|11327.59|11343.77|11343.77|11327.19|11327.19|0
1678868400000|2023-03-15 08:20:00|11333.63|11333.63|11311.23|11311.23|11333.63|11333.63|11311.23|11311.23|0
1678868700000|2023-03-15 08:25:00|11310.6|11310.6|11283.76|11283.76|11310.6|11310.6|11283.76|11283.76|0
1678869000000|2023-03-15 08:30:00|11285.77|11285.77|11282.22|11282.22|11287|11287|11280.2|11280.2|0
1678869300000|2023-03-15 08:35:00|11284.83|11284.83|11302.94|11302.94|11302.94|11302.94|11284.83|11284.83|0
1678869600000|2023-03-15 08:40:00|11300.93|11300.93|11299.41|11299.41|11308.77|11308.77|11299.41|11299.41|0
1678869900000|2023-03-15 08:45:00|11297.4|11297.4|11293.13|11293.13|11297.4|11297.4|11293.13|11293.13|0
1678870200000|2023-03-15 08:50:00|11286.61|11286.61|11285.54|11285.54|11286.81|11286.81|11279.22|11279.22|0
1678870500000|2023-03-15 08:55:00|11283.52|11283.52|11272.68|11272.68|11283.52|11283.52|11272.68|11272.68|0
1678870800000|2023-03-15 09:00:00|11271.38|11271.38|11268.06|11268.06|11271.38|11271.38|11263.32|11263.32|0
1678871100000|2023-03-15 09:05:00|11267.65|11267.65|11268.82|11268.82|11272.73|11272.73|11258.91|11258.91|0
1678871400000|2023-03-15 09:10:00|11268.4|11268.4|11245.36|11245.36|11268.4|11268.4|11245.36|11245.36|0
1678871700000|2023-03-15 09:15:00|11244.87|11244.87|11250.05|11250.05|11252.17|11252.17|11244.87|11244.87|0
1678872000000|2023-03-15 09:20:00|11247.56|11247.56|11227.58|11227.58|11247.56|11247.56|11227.58|11227.58|0
1678872300000|2023-03-15 09:25:00|11223.56|11223.56|11204.28|11204.28|11223.56|11223.56|11202.27|11202.27|0
1678872600000|2023-03-15 09:30:00|11202.27|11202.27|11221.31|11221.31|11221.31|11221.31|11198.24|11198.24|0
1678872900000|2023-03-15 09:35:00|11218.7|11218.7|11226.1|11226.1|11227.35|11227.35|11218.7|11218.7|0
1678873200000|2023-03-15 09:40:00|11224.09|11224.09|11222.95|11222.95|11228.5|11228.5|11219.63|11219.63|0
1678873500000|2023-03-15 09:45:00|11218.92|11218.92|11220.31|11220.31|11222.24|11222.24|11216.31|11216.31|0
1678873800000|2023-03-15 09:50:00|11222.32|11222.32|11234.11|11234.11|11239.68|11239.68|11222.32|11222.32|0
1678874100000|2023-03-15 09:55:00|11233.37|11233.37|11218.16|11218.16|11233.37|11233.37|11216.15|11216.15|0
1678874400000|2023-03-15 10:00:00|11224.2|11224.2|11243.03|11243.03|11243.03|11243.03|11222.95|11222.95|0
1678874700000|2023-03-15 10:05:00|11243.45|11243.45|11220.13|11220.13|11243.45|11243.45|11220.13|11220.13|0
1678875000000|2023-03-15 10:10:00|11217.52|11217.52|11198.41|11198.41|11217.52|11217.52|11198.41|11198.41|0
1678875300000|2023-03-15 10:15:00|11192.37|11192.37|11199.42|11199.42|11200.78|11200.78|11188.11|11188.11|0
1678875600000|2023-03-15 10:20:00|11197.4|11197.4|11203.53|11203.53|11213.61|11213.61|11187.56|11187.56|0
1678875900000|2023-03-15 10:25:00|11202.05|11202.05|11171.28|11171.28|11202.05|11202.05|11171.28|11171.28|0
1678876200000|2023-03-15 10:30:00|11169.27|11169.27|11192.01|11192.01|11193.97|11193.97|11169.27|11169.27|0
1678876500000|2023-03-15 10:35:00|11194.02|11194.02|11180.66|11180.66|11195.56|11195.56|11180.66|11180.66|0
1678876800000|2023-03-15 10:40:00|11178.05|11178.05|11182.18|11182.18|11186.76|11186.76|11176.04|11176.04|0
1678877100000|2023-03-15 10:45:00|11172.11|11172.11|11131.8|11131.8|11181.41|11181.41|11131.8|11131.8|0
1678877400000|2023-03-15 10:50:00|11133.82|11133.82|11127.04|11127.04|11142.47|11142.47|11114.24|11114.24|0
1678877700000|2023-03-15 10:55:00|11129.06|11129.06|11139.29|11139.29|11156.04|11156.04|11129.06|11129.06|0
1678878000000|2023-03-15 11:00:00|11140.03|11140.03|11169.37|11169.37|11169.37|11169.37|11140.03|11140.03|0
1678878300000|2023-03-15 11:05:00|11175.41|11175.41|11177.18|11177.18|11177.18|11177.18|11166.15|11166.15|0
1678878600000|2023-03-15 11:10:00|11183.22|11183.22|11204.24|11204.24|11205.49|11205.49|11183.22|11183.22|0
1678878900000|2023-03-15 11:15:00|11196.89|11196.89|11200.8|11200.8|11200.8|11200.8|11191.44|11191.44|0
1678879200000|2023-03-15 11:20:00|11197.53|11197.53|11186.21|11186.21|11197.53|11197.53|11184.19|11184.19|0
1678879500000|2023-03-15 11:25:00|11185.58|11185.58|11194.25|11194.25|11202.31|11202.31|11185.58|11185.58|0
1678879800000|2023-03-15 11:30:00|11193.6|11193.6|11197.25|11197.25|11198.15|11198.15|11187|11187|0
1678880100000|2023-03-15 11:35:00|11194.64|11194.64|11204.56|11204.56|11204.56|11204.56|11185.79|11185.79|0
1678880400000|2023-03-15 11:40:00|11206.58|11206.58|11205.89|11205.89|11206.58|11206.58|11199.15|11199.15|0
1678880700000|2023-03-15 11:45:00|11204.59|11204.59|11194.11|11194.11|11204.59|11204.59|11190.84|11190.84|0
1678881000000|2023-03-15 11:50:00|11195.41|11195.41|11176.84|11176.84|11196.07|11196.07|11176.84|11176.84|0
1678881300000|2023-03-15 11:55:00|11182.88|11182.88|11183.59|11183.59|11187.61|11187.61|11174.94|11174.94|0
1678881600000|2023-03-15 12:00:00|11189.63|11189.63|11180.15|11180.15|11193.12|11193.12|11175.26|11175.26|0
1678881900000|2023-03-15 12:05:00|11182.11|11182.11|11175.49|11175.49|11182.11|11182.11|11173.23|11173.23|0
1678882200000|2023-03-15 12:10:00|11176.12|11176.12|11205.91|11205.91|11207.92|11207.92|11176.12|11176.12|0
1678882500000|2023-03-15 12:15:00|11206.53|11206.53|11198.1|11198.1|11212.08|11212.08|11196.85|11196.85|0
1678882800000|2023-03-15 12:20:00|11200.06|11200.06|11201.47|11201.47|11204.03|11204.03|11198.8|11198.8|0
1678883100000|2023-03-15 12:25:00|11197.44|11197.44|11176.36|11176.36|11197.94|11197.94|11174.4|11174.4|0
1678883400000|2023-03-15 12:30:00|11177.35|11177.35|11190.91|11190.91|11225.12|11225.12|11177.35|11177.35|0
1678883700000|2023-03-15 12:35:00|11187.65|11187.65|11157.77|11157.77|11187.65|11187.65|11156.38|11156.38|0
1678884000000|2023-03-15 12:40:00|11157.36|11157.36|11161.04|11161.04|11163.81|11163.81|11157.36|11157.36|0
1678884300000|2023-03-15 12:45:00|11160.39|11160.39|11166.48|11166.48|11173.17|11173.17|11154.35|11154.35|0
1678884600000|2023-03-15 12:50:00|11168.49|11168.49|11164.63|11164.63|11170.5|11170.5|11163.27|11163.27|0
1678884900000|2023-03-15 12:55:00|11162.61|11162.61|11139.39|11139.39|11162.61|11162.61|11139.28|11139.28|0
1678885200000|2023-03-15 13:00:00|11138.13|11138.13|11152.1|11152.1|11153.35|11153.35|11128.78|11128.78|0
1678885500000|2023-03-15 13:05:00|11152.34|11152.34|11142.78|11142.78|11152.34|11152.34|11142.59|11142.59|0
1678885800000|2023-03-15 13:10:00|11143.19|11143.19|11164.08|11164.08|11164.08|11164.08|11143.19|11143.19|0
1678886100000|2023-03-15 13:15:00|11164.71|11164.71|11175.66|11175.66|11180.91|11180.91|11164.71|11164.71|0
1678886400000|2023-03-15 13:20:00|11169.62|11169.62|11173.9|11173.9|11173.9|11173.9|11161.04|11161.04|0
1678886700000|2023-03-15 13:25:00|11175.91|11175.91|11181.16|11181.16|11186.2|11186.2|11167.92|11167.92|0
1678887000000|2023-03-15 13:30:00|11181.81|11181.81|11202.41|11202.41|11205.68|11205.68|11177.79|11177.79|0
1678887300000|2023-03-15 13:35:00|11199.8|11199.8|11191.99|11191.99|11203.31|11203.31|11186.49|11186.49|0
1678887600000|2023-03-15 13:40:00|11192.4|11192.4|11229.32|11229.32|11229.98|11229.98|11190.38|11190.38|0
1678887900000|2023-03-15 13:45:00|11225.3|11225.3|11242.73|11242.73|11242.73|11242.73|11223.29|11223.29|0
1678888200000|2023-03-15 13:50:00|11240.71|11240.71|11241.76|11241.76|11243.78|11243.78|11222.67|11222.67|0
1678888500000|2023-03-15 13:55:00|11245.79|11245.79|11219.26|11219.26|11249.81|11249.81|11219.26|11219.26|0
1678888800000|2023-03-15 14:00:00|11218.61|11218.61|11201.64|11201.64|11218.61|11218.61|11196.49|11196.49|0
1678889100000|2023-03-15 14:05:00|11201.89|11201.89|11204.66|11204.66|11209.7|11209.7|11195.21|11195.21|0
1678889400000|2023-03-15 14:10:00|11204.91|11204.91|11206.94|11206.94|11215.62|11215.62|11203.72|11203.72|0
1678889700000|2023-03-15 14:15:00|11208.95|11208.95|11210.75|11210.75|11225.28|11225.28|11208.95|11208.95|0
1678890000000|2023-03-15 14:20:00|11216.79|11216.79|11210.16|11210.16|11225.06|11225.06|11210.16|11210.16|0
1678890300000|2023-03-15 14:25:00|11211.47|11211.47|11205.53|11205.53|11211.47|11211.47|11193.23|11193.23|0
1678890600000|2023-03-15 14:30:00|11203.51|11203.51|11167.49|11167.49|11204.73|11204.73|11165.48|11165.48|0
1678890900000|2023-03-15 14:35:00|11165.48|11165.48|11154.28|11154.28|11170.72|11170.72|11149.3|11149.3|0
1678891200000|2023-03-15 14:40:00|11151.02|11151.02|11134.99|11134.99|11151.02|11151.02|11134.99|11134.99|0
1678891500000|2023-03-15 14:45:00|11132.98|11132.98|11117.22|11117.22|11140.64|11140.64|11117.17|11117.17|0
1678891800000|2023-03-15 14:50:00|11119.24|11119.24|11143.79|11143.79|11144.04|11144.04|11115.65|11115.65|0
1678892100000|2023-03-15 14:55:00|11145.09|11145.09|11166.7|11166.7|11166.7|11166.7|11145.09|11145.09|0
1678892400000|2023-03-15 15:00:00|11162.68|11162.68|11153.89|11153.89|11166.95|11166.95|11153.89|11153.89|0
1678892700000|2023-03-15 15:05:00|11152.59|11152.59|11128.72|11128.72|11152.59|11152.59|11128.72|11128.72|0
1678893000000|2023-03-15 15:10:00|11126.7|11126.7|11144.14|11144.14|11144.8|11144.8|11124.69|11124.69|0
1678893300000|2023-03-15 15:15:00|11141.53|11141.53|11145.75|11145.75|11146.38|11146.38|11138.46|11138.46|0
1678893600000|2023-03-15 15:20:00|11144.45|11144.45|11120.1|11120.1|11144.45|11144.45|11119.17|11119.17|0
1678893900000|2023-03-15 15:25:00|11126.63|11126.63|11147.46|11147.46|11148.76|11148.76|11126.63|11126.63|0
1678894200000|2023-03-15 15:30:00|11141.42|11141.42|11144.91|11144.91|11151.4|11151.4|11140.67|11140.67|0
1678894500000|2023-03-15 15:35:00|11143.66|11143.66|11138.43|11138.43|11143.66|11143.66|11136.76|11136.76|0
1678894800000|2023-03-15 15:40:00|11139.73|11139.73|11140.81|11140.81|11145.74|11145.74|11134.97|11134.97|0
1678895100000|2023-03-15 15:45:00|11141.46|11141.46|11137.93|11137.93|11152.95|11152.95|11132.55|11132.55|0
1678895400000|2023-03-15 15:50:00|11139.95|11139.95|11133.78|11133.78|11140.55|11140.55|11127.89|11127.89|0
1678895700000|2023-03-15 15:55:00|11132.57|11132.57|11125.42|11125.42|11135.18|11135.18|11124.71|11124.71|0
1678896000000|2023-03-15 16:00:00|11126.72|11126.72|11104.23|11104.23|11128.43|11128.43|11104.23|11104.23|0
1678896300000|2023-03-15 16:05:00|11106.19|11106.19|11082.61|11082.61|11106.19|11106.19|11074.62|11074.62|0
1678896600000|2023-03-15 16:10:00|11080.6|11080.6|11090.13|11090.13|11092.79|11092.79|11077.25|11077.25|0
1678896900000|2023-03-15 16:15:00|11092.09|11092.09|11095.15|11095.15|11096.46|11096.46|11089.31|11089.31|0
1678897200000|2023-03-15 16:20:00|11093.14|11093.14|11077.12|11077.12|11093.14|11093.14|11075.63|11075.63|0
1678897500000|2023-03-15 16:25:00|11075.11|11075.11|11061.26|11061.26|11081.45|11081.45|11056.9|11056.9|0
1678954500000|2023-03-16 08:15:00|11198.5|11198.5|11185.75|11185.75|11206.08|11206.08|11182.32|11182.32|0
1678954800000|2023-03-16 08:20:00|11189.78|11189.78|11178.7|11178.7|11196.64|11196.64|11178.7|11178.7|0
1678955100000|2023-03-16 08:25:00|11181.96|11181.96|11149.04|11149.04|11181.96|11181.96|11149.04|11149.04|0
1678955400000|2023-03-16 08:30:00|11150.66|11150.66|11139.12|11139.12|11157.67|11157.67|11133.73|11133.73|0
1678955700000|2023-03-16 08:35:00|11138.47|11138.47|11142.24|11142.24|11150.35|11150.35|11127.95|11127.95|0
1678956000000|2023-03-16 08:40:00|11140.94|11140.94|11141.61|11141.61|11151.67|11151.67|11133.61|11133.61|0
1678956300000|2023-03-16 08:45:00|11140.3|11140.3|11125.06|11125.06|11140.3|11140.3|11122.42|11122.42|0
1678956600000|2023-03-16 08:50:00|11124.44|11124.44|11113.63|11113.63|11124.53|11124.53|11108.54|11108.54|0
1678956900000|2023-03-16 08:55:00|11114.46|11114.46|11087.03|11087.03|11114.46|11114.46|11087.03|11087.03|0
1678957200000|2023-03-16 09:00:00|11089.04|11089.04|11101.41|11101.41|11105.62|11105.62|11087.11|11087.11|0
1678957500000|2023-03-16 09:05:00|11100.13|11100.13|11080.93|11080.93|11100.13|11100.13|11073.9|11073.9|0
1678957800000|2023-03-16 09:10:00|11084.95|11084.95|11084.69|11084.69|11095.41|11095.41|11084.69|11084.69|0
1678958100000|2023-03-16 09:15:00|11080.12|11080.12|11059.43|11059.43|11089.42|11089.42|11059.43|11059.43|0
1678958400000|2023-03-16 09:20:00|11063.45|11063.45|11049.98|11049.98|11063.45|11063.45|11049.98|11049.98|0
1678958700000|2023-03-16 09:25:00|11050.63|11050.63|11074.64|11074.64|11074.64|11074.64|11050.63|11050.63|0
1678959000000|2023-03-16 09:30:00|11075.14|11075.14|11085.31|11085.31|11085.31|11085.31|11075.14|11075.14|0
1678959300000|2023-03-16 09:35:00|11086.12|11086.12|11086.58|11086.58|11097.84|11097.84|11086.12|11086.12|0
1678959600000|2023-03-16 09:40:00|11094.63|11094.63|11096.79|11096.79|11097.44|11097.44|11092.76|11092.76|0
1678959900000|2023-03-16 09:45:00|11094.78|11094.78|11108.17|11108.17|11110.18|11110.18|11088.85|11088.85|0
1678960200000|2023-03-16 09:50:00|11109.47|11109.47|11115.6|11115.6|11120.22|11120.22|11107.52|11107.52|0
1678960500000|2023-03-16 09:55:00|11116.43|11116.43|11131.78|11131.78|11131.78|11131.78|11116.43|11116.43|0
1678960800000|2023-03-16 10:00:00|11133.03|11133.03|11135.26|11135.26|11135.26|11135.26|11126.31|11126.31|0
1678961100000|2023-03-16 10:05:00|11139.29|11139.29|11143.32|11143.32|11145.33|11145.33|11139.29|11139.29|0
1678961400000|2023-03-16 10:10:00|11141.3|11141.3|11143.12|11143.12|11145.39|11145.39|11139.4|11139.4|0
1678961700000|2023-03-16 10:15:00|11145.08|11145.08|11141.68|11141.68|11145.08|11145.08|11129.14|11129.14|0
1678962000000|2023-03-16 10:20:00|11142.9|11142.9|11138.22|11138.22|11148.88|11148.88|11137.56|11137.56|0
1678962300000|2023-03-16 10:25:00|11138.85|11138.85|11151.2|11151.2|11151.2|11151.2|11138.85|11138.85|0
1678962600000|2023-03-16 10:30:00|11149.19|11149.19|11140.86|11140.86|11149.43|11149.43|11140.86|11140.86|0
1678962900000|2023-03-16 10:35:00|11144.88|11144.88|11146.04|11146.04|11148.05|11148.05|11140.79|11140.79|0
1678963200000|2023-03-16 10:40:00|11146.69|11146.69|11151.1|11151.1|11151.1|11151.1|11146.45|11146.45|0
1678963500000|2023-03-16 10:45:00|11155.12|11155.12|11146.72|11146.72|11157.14|11157.14|11144.71|11144.71|0
1678963800000|2023-03-16 10:50:00|11145.46|11145.46|11130.89|11130.89|11145.46|11145.46|11130.89|11130.89|0
1678964100000|2023-03-16 10:55:00|11131.55|11131.55|11140.91|11140.91|11140.91|11140.91|11131.55|11131.55|0
1678964400000|2023-03-16 11:00:00|11144.94|11144.94|11146.92|11146.92|11154.86|11154.86|11144.2|11144.2|0
1678964700000|2023-03-16 11:05:00|11134.84|11134.84|11138.02|11138.02|11138.02|11138.02|11131|11131|0
1678965000000|2023-03-16 11:10:00|11136.01|11136.01|11128.79|11128.79|11136.01|11136.01|11128.79|11128.79|0
1678965300000|2023-03-16 11:15:00|11134.83|11134.83|11136.84|11136.84|11136.84|11136.84|11128.79|11128.79|0
1678965600000|2023-03-16 11:20:00|11137.24|11137.24|11150.49|11150.49|11155.23|11155.23|11137.24|11137.24|0
1678965900000|2023-03-16 11:25:00|11153.1|11153.1|11150.93|11150.93|11163.61|11163.61|11150.93|11150.93|0
1678966200000|2023-03-16 11:30:00|11150.28|11150.28|11171.63|11171.63|11171.63|11171.63|11150.28|11150.28|0
1678966500000|2023-03-16 11:35:00|11167.61|11167.61|11179|11179|11179|11179|11167.61|11167.61|0
1678966800000|2023-03-16 11:40:00|11181.61|11181.61|11178.63|11178.63|11183.34|11183.34|11177.33|11177.33|0
1678967100000|2023-03-16 11:45:00|11179.94|11179.94|11202.68|11202.68|11202.68|11202.68|11179.94|11179.94|0
1678967400000|2023-03-16 11:50:00|11206.71|11206.71|11204.99|11204.99|11212.48|11212.48|11202.98|11202.98|0
1678967700000|2023-03-16 11:55:00|11200.97|11200.97|11190.96|11190.96|11200.97|11200.97|11190.96|11190.96|0
1678968000000|2023-03-16 12:00:00|11189.48|11189.48|11191.6|11191.6|11191.6|11191.6|11183.55|11183.55|0
1678968300000|2023-03-16 12:05:00|11190.3|11190.3|11173.81|11173.81|11190.3|11190.3|11173.81|11173.81|0
1678968600000|2023-03-16 12:10:00|11175.06|11175.06|11176.48|11176.48|11179.09|11179.09|11175.06|11175.06|0
1678968900000|2023-03-16 12:15:00|11178.43|11178.43|11177.78|11177.78|11184.47|11184.47|11177.78|11177.78|0
1678969200000|2023-03-16 12:20:00|11179.8|11179.8|11162.57|11162.57|11179.8|11179.8|11160.55|11160.55|0
1678969500000|2023-03-16 12:25:00|11163.22|11163.22|11152.64|11152.64|11163.87|11163.87|11152.64|11152.64|0
1678969800000|2023-03-16 12:30:00|11140.56|11140.56|11164.63|11164.63|11170.79|11170.79|11140.31|11140.31|0
1678970100000|2023-03-16 12:35:00|11162.62|11162.62|11149.16|11149.16|11162.62|11162.62|11149.16|11149.16|0
1678970400000|2023-03-16 12:40:00|11143.12|11143.12|11158.21|11158.21|11168.15|11168.15|11130.81|11130.81|0
1678970700000|2023-03-16 12:45:00|11157.97|11157.97|11135.41|11135.41|11157.97|11157.97|11135.41|11135.41|0
1678971000000|2023-03-16 12:50:00|11134.76|11134.76|11143.47|11143.47|11151.47|11151.47|11134.76|11134.76|0
1678971300000|2023-03-16 12:55:00|11141.46|11141.46|11136.07|11136.07|11141.46|11141.46|11136.07|11136.07|0
1678971600000|2023-03-16 13:00:00|11138.03|11138.03|11120.63|11120.63|11140.04|11140.04|11120.63|11120.63|0
1678971900000|2023-03-16 13:05:00|11121.46|11121.46|11130.1|11130.1|11133.71|11133.71|11121.06|11121.06|0
1678972200000|2023-03-16 13:10:00|11138.15|11138.15|11142.42|11142.42|11146.4|11146.4|11138.15|11138.15|0
1678972500000|2023-03-16 13:15:00|11135.08|11135.08|11127.32|11127.32|11140.72|11140.72|11121.12|11121.12|0
1678972800000|2023-03-16 13:20:00|11121.28|11121.28|11128.51|11128.51|11128.51|11128.51|11106.75|11106.75|0
1678973100000|2023-03-16 13:25:00|11133.08|11133.08|11142.48|11142.48|11142.48|11142.48|11127.04|11127.04|0
1678973400000|2023-03-16 13:30:00|11143.71|11143.71|11151.23|11151.23|11153.38|11153.38|11143.71|11143.71|0
1678973700000|2023-03-16 13:35:00|11152.53|11152.53|11182.9|11182.9|11182.9|11182.9|11146.49|11146.49|0
1678974000000|2023-03-16 13:40:00|11186.93|11186.93|11182.3|11182.3|11196.66|11196.66|11182.3|11182.3|0
1678974300000|2023-03-16 13:45:00|11182.95|11182.95|11172.38|11172.38|11184.2|11184.2|11168.93|11168.93|0
1678974600000|2023-03-16 13:50:00|11174.24|11174.24|11187.54|11187.54|11188.09|11188.09|11174.24|11174.24|0
1678974900000|2023-03-16 13:55:00|11189.55|11189.55|11218.65|11218.65|11218.65|11218.65|11186.18|11186.18|0
1678975200000|2023-03-16 14:00:00|11226.7|11226.7|11214.67|11214.67|11236.63|11236.63|11211.28|11211.28|0
1678975500000|2023-03-16 14:05:00|11212.66|11212.66|11187.27|11187.27|11212.66|11212.66|11187.27|11187.27|0
1678975800000|2023-03-16 14:10:00|11185.39|11185.39|11184.08|11184.08|11192.14|11192.14|11182.07|11182.07|0
1678976100000|2023-03-16 14:15:00|11183.1|11183.1|11137.63|11137.63|11183.1|11183.1|11134.37|11134.37|0
1678976400000|2023-03-16 14:20:00|11136.98|11136.98|11132.88|11132.88|11137.63|11137.63|11125.61|11125.61|0
1678976700000|2023-03-16 14:25:00|11136.91|11136.91|11148.7|11148.7|11148.91|11148.91|11135.33|11135.33|0
1678977000000|2023-03-16 14:30:00|11152.73|11152.73|11159.86|11159.86|11160.6|11160.6|11150.72|11150.72|0
1678977300000|2023-03-16 14:35:00|11159.46|11159.46|11144.61|11144.61|11162.73|11162.73|11142.59|11142.59|0
1678977600000|2023-03-16 14:40:00|11152.66|11152.66|11186.96|11186.96|11189.73|11189.73|11152.41|11152.41|0
1678977900000|2023-03-16 14:45:00|11190.88|11190.88|11193.74|11193.74|11201.73|11201.73|11188.86|11188.86|0
1678978200000|2023-03-16 14:50:00|11195.75|11195.75|11230.17|11230.17|11230.79|11230.79|11195.75|11195.75|0
1678978500000|2023-03-16 14:55:00|11229.51|11229.51|11249.98|11249.98|11249.98|11249.98|11225.49|11225.49|0
1678978800000|2023-03-16 15:00:00|11245.96|11245.96|11236.67|11236.67|11249.68|11249.68|11236.67|11236.67|0
1678979100000|2023-03-16 15:05:00|11234.59|11234.59|11241.73|11241.73|11243.74|11243.74|11222.44|11222.44|0
1678979400000|2023-03-16 15:10:00|11239.77|11239.77|11242.86|11242.86|11252.41|11252.41|11239.77|11239.77|0
1678979700000|2023-03-16 15:15:00|11241.65|11241.65|11238.86|11238.86|11244.91|11244.91|11236.84|11236.84|0
1678980000000|2023-03-16 15:20:00|11236.84|11236.84|11261.62|11261.62|11261.62|11261.62|11236.84|11236.84|0
1678980300000|2023-03-16 15:25:00|11263.63|11263.63|11294.78|11294.78|11298.16|11298.16|11263.63|11263.63|0
1678980600000|2023-03-16 15:30:00|11296.8|11296.8|11307.62|11307.62|11310.29|11310.29|11291.05|11291.05|0
1678980900000|2023-03-16 15:35:00|11305.66|11305.66|11293.19|11293.19|11305.66|11305.66|11279.59|11279.59|0
1678981200000|2023-03-16 15:40:00|11294.5|11294.5|11298.77|11298.77|11309.82|11309.82|11294.5|11294.5|0
1678981500000|2023-03-16 15:45:00|11299.26|11299.26|11305.31|11305.31|11309.99|11309.99|11291.43|11291.43|0
1678981800000|2023-03-16 15:50:00|11304.68|11304.68|11315.63|11315.63|11318.64|11318.64|11302.01|11302.01|0
1678982100000|2023-03-16 15:55:00|11316.84|11316.84|11319.57|11319.57|11333.43|11333.43|11316.84|11316.84|0
1678982400000|2023-03-16 16:00:00|11320.88|11320.88|11316.26|11316.26|11326.21|11326.21|11308.91|11308.91|0
1678982700000|2023-03-16 16:05:00|11316.01|11316.01|11326.39|11326.39|11333.29|11333.29|11316.01|11316.01|0
1678983000000|2023-03-16 16:10:00|11324.38|11324.38|11326.42|11326.42|11328.43|11328.43|11318.85|11318.85|0
1678983300000|2023-03-16 16:15:00|11327.05|11327.05|11325.98|11325.98|11328.3|11328.3|11321.64|11321.64|0
1678983600000|2023-03-16 16:20:00|11328|11328|11331.51|11331.51|11331.76|11331.76|11325.45|11325.45|0
1678983900000|2023-03-16 16:25:00|11332.17|11332.17|11325.98|11325.98|11334.88|11334.88|11323.65|11323.65|0
1679040900000|2023-03-17 08:15:00|11385.3|11385.3|11390.5|11390.5|11399.88|11399.88|11382.69|11382.69|0
1679041200000|2023-03-17 08:20:00|11392.51|11392.51|11391.25|11391.25|11406.57|11406.57|11389.94|11389.94|0
1679041500000|2023-03-17 08:25:00|11391.49|11391.49|11386.16|11386.16|11402.81|11402.81|11386.16|11386.16|0
1679041800000|2023-03-17 08:30:00|11384.44|11384.44|11367.7|11367.7|11384.44|11384.44|11363.77|11363.77|0
1679042100000|2023-03-17 08:35:00|11377.76|11377.76|11396.88|11396.88|11397.29|11397.29|11377.76|11377.76|0
1679042400000|2023-03-17 08:40:00|11390.84|11390.84|11380.88|11380.88|11390.84|11390.84|11380.88|11380.88|0
1679042700000|2023-03-17 08:45:00|11383.1|11383.1|11391.97|11391.97|11393.27|11393.27|11383.1|11383.1|0
1679043000000|2023-03-17 08:50:00|11393.98|11393.98|11379.97|11379.97|11396.55|11396.55|11376.2|11376.2|0
1679043300000|2023-03-17 08:55:00|11379.32|11379.32|11376.9|11376.9|11381.49|11381.49|11375.37|11375.37|0
1679043600000|2023-03-17 09:00:00|11382.94|11382.94|11396.47|11396.47|11396.47|11396.47|11382.13|11382.13|0
1679043900000|2023-03-17 09:05:00|11400.5|11400.5|11393.83|11393.83|11404.61|11404.61|11392.59|11392.59|0
1679044200000|2023-03-17 09:10:00|11397.86|11397.86|11391.26|11391.26|11401.88|11401.88|11385.93|11385.93|0
1679044500000|2023-03-17 09:15:00|11387.23|11387.23|11379.76|11379.76|11390.39|11390.39|11378.52|11378.52|0
1679044800000|2023-03-17 09:20:00|11383.78|11383.78|11365.9|11365.9|11389.71|11389.71|11365.9|11365.9|0
1679045100000|2023-03-17 09:25:00|11361.87|11361.87|11380.85|11380.85|11384.9|11384.9|11361.87|11361.87|0
1679045400000|2023-03-17 09:30:00|11382.86|11382.86|11400.52|11400.52|11404.45|11404.45|11382.86|11382.86|0
1679045700000|2023-03-17 09:35:00|11400.93|11400.93|11404.06|11404.06|11408.22|11408.22|11399.62|11399.62|0
1679046000000|2023-03-17 09:40:00|11402.11|11402.11|11393.74|11393.74|11402.11|11402.11|11393.74|11393.74|0
1679046300000|2023-03-17 09:45:00|11389.72|11389.72|11384.17|11384.17|11390.37|11390.37|11378.78|11378.78|0
1679046600000|2023-03-17 09:50:00|11385.48|11385.48|11383.73|11383.73|11385.48|11385.48|11375.54|11375.54|0
1679046900000|2023-03-17 09:55:00|11381.72|11381.72|11383.49|11383.49|11383.49|11383.49|11370.07|11370.07|0
1679047200000|2023-03-17 10:00:00|11382.75|11382.75|11382.95|11382.95|11384.71|11384.71|11382.1|11382.1|0
1679047500000|2023-03-17 10:05:00|11380.34|11380.34|11397.89|11397.89|11399.84|11399.84|11379.28|11379.28|0
1679048100000|2023-03-17 10:15:00|11398.29|11398.29|11362.78|11362.78|11401.27|11401.27|11359.5|11359.5|0
1679048400000|2023-03-17 10:20:00|11360.77|11360.77|11362.39|11362.39|11362.55|11362.55|11353.37|11353.37|0
1679048700000|2023-03-17 10:25:00|11361.74|11361.74|11364.23|11364.23|11364.23|11364.23|11353.84|11353.84|0
1679049000000|2023-03-17 10:30:00|11364.72|11364.72|11379.79|11379.79|11379.79|11379.79|11364.72|11364.72|0
1679049300000|2023-03-17 10:35:00|11380.21|11380.21|11380.62|11380.62|11380.62|11380.62|11376.48|11376.48|0
1679049600000|2023-03-17 10:40:00|11383.23|11383.23|11361.04|11361.04|11383.88|11383.88|11361.04|11361.04|0
1679049900000|2023-03-17 10:45:00|11357.01|11357.01|11344.92|11344.92|11358.97|11358.97|11338.34|11338.34|0
1679050200000|2023-03-17 10:50:00|11347.59|11347.59|11348.49|11348.49|11355.48|11355.48|11341.15|11341.15|0
1679050500000|2023-03-17 10:55:00|11349.12|11349.12|11331.84|11331.84|11349.12|11349.12|11323.21|11323.21|0
1679050800000|2023-03-17 11:00:00|11330.53|11330.53|11302.84|11302.84|11330.53|11330.53|11297.26|11297.26|0
1679051100000|2023-03-17 11:05:00|11303.49|11303.49|11311.39|11311.39|11313.56|11313.56|11303.49|11303.49|0
1679051400000|2023-03-17 11:10:00|11309.38|11309.38|11305.5|11305.5|11314.06|11314.06|11305.5|11305.5|0
1679051700000|2023-03-17 11:15:00|11303.49|11303.49|11291.06|11291.06|11303.49|11303.49|11289.75|11289.75|0
1679052000000|2023-03-17 11:20:00|11291.71|11291.71|11298.66|11298.66|11302.63|11302.63|11291.71|11291.71|0
1679052300000|2023-03-17 11:25:00|11292.62|11292.62|11284.82|11284.82|11292.62|11292.62|11280.93|11280.93|0
1679052600000|2023-03-17 11:30:00|11282.81|11282.81|11280.48|11280.48|11284.03|11284.03|11274.59|11274.59|0
1679052900000|2023-03-17 11:35:00|11282.5|11282.5|11279.37|11279.37|11283.39|11283.39|11277.35|11277.35|0
1679053200000|2023-03-17 11:40:00|11275.45|11275.45|11290.32|11290.32|11290.32|11290.32|11275.45|11275.45|0
1679053500000|2023-03-17 11:45:00|11292.33|11292.33|11305.52|11305.52|11305.52|11305.52|11290.8|11290.8|0
1679053800000|2023-03-17 11:50:00|11306.15|11306.15|11310.17|11310.17|11310.17|11310.17|11306.15|11306.15|0
1679054100000|2023-03-17 11:55:00|11312.18|11312.18|11310.23|11310.23|11312.18|11312.18|11310.23|11310.23|0
1679054400000|2023-03-17 12:00:00|11308.21|11308.21|11304.3|11304.3|11308.21|11308.21|11300.87|11300.87|0
1679054700000|2023-03-17 12:05:00|11305.6|11305.6|11288.18|11288.18|11305.6|11305.6|11286.88|11286.88|0
1679055000000|2023-03-17 12:10:00|11284.16|11284.16|11280.84|11280.84|11286.17|11286.17|11280.84|11280.84|0
1679055300000|2023-03-17 12:15:00|11282.14|11282.14|11275.96|11275.96|11287.47|11287.47|11275.96|11275.96|0
1679055600000|2023-03-17 12:20:00|11275.56|11275.56|11257.74|11257.74|11275.56|11275.56|11257.74|11257.74|0
1679055900000|2023-03-17 12:25:00|11261.77|11261.77|11271.02|11271.02|11271.02|11271.02|11258.5|11258.5|0
1679056200000|2023-03-17 12:30:00|11269.01|11269.01|11254.75|11254.75|11274.88|11274.88|11254.75|11254.75|0
1679056500000|2023-03-17 12:35:00|11252.79|11252.79|11245.59|11245.59|11256.91|11256.91|11245.59|11245.59|0
1679056800000|2023-03-17 12:40:00|11243.58|11243.58|11238.91|11238.91|11244.95|11244.95|11237.73|11237.73|0
1679057100000|2023-03-17 12:45:00|11237.6|11237.6|11200.24|11200.24|11237.6|11237.6|11198.23|11198.23|0
1679057400000|2023-03-17 12:50:00|11198.99|11198.99|11208.45|11208.45|11208.45|11208.45|11198.34|11198.34|0
1679057700000|2023-03-17 12:55:00|11207.14|11207.14|11200.09|11200.09|11208.64|11208.64|11200.09|11200.09|0
1679058000000|2023-03-17 13:00:00|11198.08|11198.08|11200.44|11200.44|11200.44|11200.44|11194.86|11194.86|0
1679058300000|2023-03-17 13:05:00|11202.4|11202.4|11203.62|11203.62|11205.85|11205.85|11199.59|11199.59|0
1679058600000|2023-03-17 13:10:00|11204.27|11204.27|11205.07|11205.07|11209.91|11209.91|11204.06|11204.06|0
1679058900000|2023-03-17 13:15:00|11204.24|11204.24|11194.63|11194.63|11207.84|11207.84|11192.61|11192.61|0
1679059200000|2023-03-17 13:20:00|11193.97|11193.97|11198.05|11198.05|11200.01|11200.01|11193.97|11193.97|0
1679059500000|2023-03-17 13:25:00|11200.07|11200.07|11212.85|11212.85|11212.85|11212.85|11200.07|11200.07|0
1679059800000|2023-03-17 13:30:00|11210.84|11210.84|11174.71|11174.71|11213.59|11213.59|11174.71|11174.71|0
1679060100000|2023-03-17 13:35:00|11170.69|11170.69|11176.2|11176.2|11180.75|11180.75|11165.05|11165.05|0
1679060400000|2023-03-17 13:40:00|11177.51|11177.51|11184.21|11184.21|11190.57|11190.57|11174.49|11174.49|0
1679060700000|2023-03-17 13:45:00|11190.25|11190.25|11193.14|11193.14|11198.58|11198.58|11190.25|11190.25|0
1679061000000|2023-03-17 13:50:00|11191.13|11191.13|11208.55|11208.55|11212.58|11212.58|11189.12|11189.12|0
1679061300000|2023-03-17 13:55:00|11208.31|11208.31|11215.2|11215.2|11222.49|11222.49|11202.43|11202.43|0
1679061600000|2023-03-17 14:00:00|11218.46|11218.46|11228.49|11228.49|11237.96|11237.96|11215.85|11215.85|0
1679061900000|2023-03-17 14:05:00|11229.3|11229.3|11224.13|11224.13|11234.9|11234.9|11224.13|11224.13|0
1679062200000|2023-03-17 14:10:00|11220.1|11220.1|11213.44|11213.44|11223.61|11223.61|11213.03|11213.03|0
1679062500000|2023-03-17 14:15:00|11215.45|11215.45|11192.99|11192.99|11217.46|11217.46|11192.99|11192.99|0
1679062800000|2023-03-17 14:20:00|11197.02|11197.02|11194.93|11194.93|11199.64|11199.64|11188.71|11188.71|0
1679063100000|2023-03-17 14:25:00|11196.59|11196.59|11190.77|11190.77|11199.59|11199.59|11184.06|11184.06|0
1679063400000|2023-03-17 14:30:00|11194.79|11194.79|11160.19|11160.19|11194.79|11194.79|11160.19|11160.19|0
1679063700000|2023-03-17 14:35:00|11158.18|11158.18|11144.95|11144.95|11159.39|11159.39|11144.7|11144.7|0
1679064000000|2023-03-17 14:40:00|11142.94|11142.94|11137.11|11137.11|11156.71|11156.71|11137.11|11137.11|0
1679064300000|2023-03-17 14:45:00|11135.5|11135.5|11143.97|11143.97|11143.97|11143.97|11132.83|11132.83|0
1679064600000|2023-03-17 14:50:00|11148|11148|11144.83|11144.83|11150.01|11150.01|11137.33|11137.33|0
1679064900000|2023-03-17 14:55:00|11140.27|11140.27|11152.91|11152.91|11154.92|11154.92|11138.25|11138.25|0
1679065200000|2023-03-17 15:00:00|11150.89|11150.89|11136.09|11136.09|11150.89|11150.89|11128.82|11128.82|0
1679065500000|2023-03-17 15:05:00|11134.79|11134.79|11146.39|11146.39|11147.7|11147.7|11126.74|11126.74|0
1679065800000|2023-03-17 15:10:00|11142.36|11142.36|11166.88|11166.88|11166.88|11166.88|11141.24|11141.24|0
1679066100000|2023-03-17 15:15:00|11166.39|11166.39|11177.19|11177.19|11183.17|11183.17|11165.49|11165.49|0
1679066400000|2023-03-17 15:20:00|11175.17|11175.17|11159.52|11159.52|11176.75|11176.75|11158.57|11158.57|0
1679066700000|2023-03-17 15:25:00|11158.87|11158.87|11150.21|11150.21|11159.52|11159.52|11148.15|11148.15|0
1679067000000|2023-03-17 15:30:00|11150.63|11150.63|11168.39|11168.39|11168.39|11168.39|11150.63|11150.63|0
1679067300000|2023-03-17 15:35:00|11167.74|11167.74|11147.58|11147.58|11171.71|11171.71|11147.58|11147.58|0
1679067600000|2023-03-17 15:40:00|11147.17|11147.17|11144.86|11144.86|11147.17|11147.17|11140.88|11140.88|0
1679067900000|2023-03-17 15:45:00|11146.11|11146.11|11153.24|11153.24|11153.24|11153.24|11143.75|11143.75|0
1679068200000|2023-03-17 15:50:00|11153|11153|11160.61|11160.61|11164.71|11164.71|11153|11153|0
1679068500000|2023-03-17 15:55:00|11162.62|11162.62|11164.01|11164.01|11166.03|11166.03|11160.38|11160.38|0
1679068800000|2023-03-17 16:00:00|11164.63|11164.63|11160.57|11160.57|11166.25|11166.25|11155.24|11155.24|0
1679069100000|2023-03-17 16:05:00|11161.06|11161.06|11173.96|11173.96|11175.1|11175.1|11157.12|11157.12|0
1679069400000|2023-03-17 16:10:00|11174.45|11174.45|11164.86|11164.86|11175.18|11175.18|11164.86|11164.86|0
1679069700000|2023-03-17 16:15:00|11166.11|11166.11|11168.6|11168.6|11172.25|11172.25|11160.78|11160.78|0
1679070000000|2023-03-17 16:20:00|11169.91|11169.91|11164.97|11164.97|11170.4|11170.4|11162.2|11162.2|0
1679070300000|2023-03-17 16:25:00|11166.99|11166.99|11166.99|11166.99|11174.18|11174.18|11162.54|11162.54|0
1679300100000|2023-03-20 08:15:00|11129.76|11129.76|11121.52|11121.52|11140.54|11140.54|11121.52|11121.52|0
1679300400000|2023-03-20 08:20:00|11115.24|11115.24|11137.89|11137.89|11147.18|11147.18|11109.2|11109.2|0
1679300700000|2023-03-20 08:25:00|11137.24|11137.24|11134.54|11134.54|11146.01|11146.01|11134.3|11134.3|0
1679301000000|2023-03-20 08:30:00|11138.57|11138.57|11094|11094|11138.57|11138.57|11086|11086|0
1679301300000|2023-03-20 08:35:00|11098.85|11098.85|11105.69|11105.69|11115.78|11115.78|11098.85|11098.85|0
1679301600000|2023-03-20 08:40:00|11105.27|11105.27|11099.73|11099.73|11116.98|11116.98|11098.5|11098.5|0
1679301900000|2023-03-20 08:45:00|11101.74|11101.74|11095.5|11095.5|11105.57|11105.57|11095.11|11095.11|0
1679302200000|2023-03-20 08:50:00|11099.53|11099.53|11115.48|11115.48|11122.83|11122.83|11098.69|11098.69|0
1679302500000|2023-03-20 08:55:00|11119.51|11119.51|11143.57|11143.57|11143.57|11143.57|11119.51|11119.51|0
1679302800000|2023-03-20 09:00:00|11153.63|11153.63|11180.84|11180.84|11184.87|11184.87|11153.63|11153.63|0
1679303100000|2023-03-20 09:05:00|11182.86|11182.86|11182.01|11182.01|11205.13|11205.13|11182.01|11182.01|0
1679303400000|2023-03-20 09:10:00|11177.61|11177.61|11160.81|11160.81|11177.61|11177.61|11160.81|11160.81|0
1679303700000|2023-03-20 09:15:00|11160.16|11160.16|11149.53|11149.53|11160.16|11160.16|11144.91|11144.91|0
1679304000000|2023-03-20 09:20:00|11151.54|11151.54|11161.13|11161.13|11163.09|11163.09|11147.57|11147.57|0
1679304300000|2023-03-20 09:25:00|11162.36|11162.36|11156.39|11156.39|11165.22|11165.22|11148.34|11148.34|0
1679304600000|2023-03-20 09:30:00|11157.13|11157.13|11187.38|11187.38|11190.67|11190.67|11157.13|11157.13|0
1679304900000|2023-03-20 09:35:00|11193.42|11193.42|11196.06|11196.06|11196.06|11196.06|11184.09|11184.09|0
1679305200000|2023-03-20 09:40:00|11192.03|11192.03|11201.91|11201.91|11207.38|11207.38|11192.03|11192.03|0
1679305500000|2023-03-20 09:45:00|11195.88|11195.88|11215.98|11215.98|11215.98|11215.98|11195.88|11195.88|0
1679305800000|2023-03-20 09:50:00|11220.01|11220.01|11232.18|11232.18|11232.18|11232.18|11217.47|11217.47|0
1679306100000|2023-03-20 09:55:00|11224.12|11224.12|11236.43|11236.43|11237.68|11237.68|11224.12|11224.12|0
1679306400000|2023-03-20 10:00:00|11234.42|11234.42|11225.59|11225.59|11234.42|11234.42|11221.51|11221.51|0
1679306700000|2023-03-20 10:05:00|11226.42|11226.42|11256.4|11256.4|11256.4|11256.4|11226.42|11226.42|0
1679307000000|2023-03-20 10:10:00|11254.39|11254.39|11253.53|11253.53|11263.6|11263.6|11247.62|11247.62|0
1679307300000|2023-03-20 10:15:00|11255.5|11255.5|11263.39|11263.39|11272.2|11272.2|11255.5|11255.5|0
1679307600000|2023-03-20 10:20:00|11261.38|11261.38|11248.47|11248.47|11261.38|11261.38|11243.79|11243.79|0
1679307900000|2023-03-20 10:25:00|11249.12|11249.12|11247.76|11247.76|11249.77|11249.77|11247.16|11247.16|0
1679308200000|2023-03-20 10:30:00|11255.81|11255.81|11250.26|11250.26|11255.81|11255.81|11246.23|11246.23|0
1679308500000|2023-03-20 10:35:00|11246.23|11246.23|11249.01|11249.01|11249.01|11249.01|11246.23|11246.23|0
1679308800000|2023-03-20 10:40:00|11250.32|11250.32|11266.74|11266.74|11267.27|11267.27|11250.32|11250.32|0
1679309100000|2023-03-20 10:45:00|11270.76|11270.76|11254.32|11254.32|11270.76|11270.76|11254.32|11254.32|0
1679309400000|2023-03-20 10:50:00|11254.57|11254.57|11257.94|11257.94|11259.95|11259.95|11245.92|11245.92|0
1679309700000|2023-03-20 10:55:00|11255.93|11255.93|11267.54|11267.54|11267.54|11267.54|11255.19|11255.19|0
1679310000000|2023-03-20 11:00:00|11269.5|11269.5|11276.25|11276.25|11280.16|11280.16|11259.43|11259.43|0
1679310300000|2023-03-20 11:05:00|11278.26|11278.26|11286.72|11286.72|11286.72|11286.72|11268.85|11268.85|0
1679310600000|2023-03-20 11:10:00|11282.7|11282.7|11274.58|11274.58|11282.7|11282.7|11273.92|11273.92|0
1679310900000|2023-03-20 11:15:00|11272.56|11272.56|11263.26|11263.26|11272.56|11272.56|11263.26|11263.26|0
1679311200000|2023-03-20 11:20:00|11269.3|11269.3|11286.77|11286.77|11288.78|11288.78|11269.3|11269.3|0
1679311500000|2023-03-20 11:25:00|11290.8|11290.8|11286.96|11286.96|11294.82|11294.82|11285.66|11285.66|0
1679311800000|2023-03-20 11:30:00|11284.95|11284.95|11281.9|11281.9|11287.23|11287.23|11281.9|11281.9|0
1679312100000|2023-03-20 11:35:00|11278.64|11278.64|11278.44|11278.44|11279.44|11279.44|11275.35|11275.35|0
1679312400000|2023-03-20 11:40:00|11280.46|11280.46|11270.33|11270.33|11280.46|11280.46|11270.23|11270.23|0
1679312700000|2023-03-20 11:45:00|11270.98|11270.98|11259.32|11259.32|11270.98|11270.98|11256.35|11256.35|0
1679313000000|2023-03-20 11:50:00|11255.29|11255.29|11262|11262|11263.24|11263.24|11255.29|11255.29|0
1679313300000|2023-03-20 11:55:00|11257.61|11257.61|11263|11263|11263|11263|11256.96|11256.96|0
1679313600000|2023-03-20 12:00:00|11265.01|11265.01|11251|11251|11265.64|11265.64|11251|11251|0
1679313900000|2023-03-20 12:05:00|11250.34|11250.34|11252.94|11252.94|11252.94|11252.94|11247.7|11247.7|0
1679314200000|2023-03-20 12:10:00|11250.93|11250.93|11260.34|11260.34|11262.36|11262.36|11248.92|11248.92|0
1679314500000|2023-03-20 12:15:00|11258.33|11258.33|11254.61|11254.61|11258.58|11258.58|11254.61|11254.61|0
1679314800000|2023-03-20 12:20:00|11258.63|11258.63|11267.09|11267.09|11267.09|11267.09|11255.86|11255.86|0
1679315100000|2023-03-20 12:25:00|11265.08|11265.08|11255.76|11255.76|11265.89|11265.89|11255.76|11255.76|0
1679315400000|2023-03-20 12:30:00|11253.15|11253.15|11241.41|11241.41|11254.21|11254.21|11241.41|11241.41|0
1679315700000|2023-03-20 12:35:00|11243.42|11243.42|11244.66|11244.66|11248.76|11248.76|11243.42|11243.42|0
1679316000000|2023-03-20 12:40:00|11242.65|11242.65|11246.2|11246.2|11247.41|11247.41|11238.62|11238.62|0
1679316300000|2023-03-20 12:45:00|11244.18|11244.18|11239.91|11239.91|11244.18|11244.18|11229.85|11229.85|0
1679316600000|2023-03-20 12:50:00|11243.94|11243.94|11249.11|11249.11|11249.11|11249.11|11241.12|11241.12|0
1679316900000|2023-03-20 12:55:00|11247.1|11247.1|11245.67|11245.67|11248.44|11248.44|11241.77|11241.77|0
1679317200000|2023-03-20 13:00:00|11249.69|11249.69|11244.55|11244.55|11249.69|11249.69|11243.25|11243.25|0
1679317500000|2023-03-20 13:05:00|11240.53|11240.53|11232.88|11232.88|11242.54|11242.54|11232.88|11232.88|0
1679317800000|2023-03-20 13:10:00|11230.87|11230.87|11231.93|11231.93|11237.21|11237.21|11230.87|11230.87|0
1679318100000|2023-03-20 13:15:00|11229.92|11229.92|11229.39|11229.39|11229.92|11229.92|11221.87|11221.87|0
1679318400000|2023-03-20 13:20:00|11231.4|11231.4|11226.99|11226.99|11231.4|11231.4|11223.56|11223.56|0
1679318700000|2023-03-20 13:25:00|11226|11226|11224.46|11224.46|11227.75|11227.75|11224.22|11224.22|0
1679319000000|2023-03-20 13:30:00|11222.45|11222.45|11229.69|11229.69|11235.6|11235.6|11222.45|11222.45|0
1679319300000|2023-03-20 13:35:00|11229.45|11229.45|11245.6|11245.6|11245.6|11245.6|11222.99|11222.99|0
1679319600000|2023-03-20 13:40:00|11243.64|11243.64|11239.42|11239.42|11250.28|11250.28|11234.99|11234.99|0
1679319900000|2023-03-20 13:45:00|11243.99|11243.99|11240.95|11240.95|11243.99|11243.99|11230.36|11230.36|0
1679320200000|2023-03-20 13:50:00|11240.7|11240.7|11259.69|11259.69|11263.64|11263.64|11240.7|11240.7|0
1679320500000|2023-03-20 13:55:00|11267.75|11267.75|11262.07|11262.07|11267.75|11267.75|11255.78|11255.78|0
1679320800000|2023-03-20 14:00:00|11264.33|11264.33|11262.3|11262.3|11272.91|11272.91|11262.3|11262.3|0
1679321100000|2023-03-20 14:05:00|11260.41|11260.41|11250.77|11250.77|11266.99|11266.99|11249.25|11249.25|0
1679321400000|2023-03-20 14:10:00|11248.76|11248.76|11254.65|11254.65|11258.68|11258.68|11241.34|11241.34|0
1679321700000|2023-03-20 14:15:00|11256.67|11256.67|11264.35|11264.35|11264.75|11264.75|11256.67|11256.67|0
1679322000000|2023-03-20 14:20:00|11266.96|11266.96|11283.29|11283.29|11285.46|11285.46|11266.96|11266.96|0
1679322300000|2023-03-20 14:25:00|11281.28|11281.28|11288.58|11288.58|11288.58|11288.58|11277.25|11277.25|0
1679322600000|2023-03-20 14:30:00|11287.93|11287.93|11284.15|11284.15|11287.93|11287.93|11282.13|11282.13|0
1679322900000|2023-03-20 14:35:00|11286.16|11286.16|11277.8|11277.8|11287.44|11287.44|11277.8|11277.8|0
1679323200000|2023-03-20 14:40:00|11275.79|11275.79|11287.31|11287.31|11287.31|11287.31|11274.56|11274.56|0
1679323500000|2023-03-20 14:45:00|11289.33|11289.33|11279.97|11279.97|11289.33|11289.33|11279.97|11279.97|0
1679323800000|2023-03-20 14:50:00|11279.72|11279.72|11280.64|11280.64|11281.38|11281.38|11274.09|11274.09|0
1679324100000|2023-03-20 14:55:00|11280.39|11280.39|11283.59|11283.59|11288.12|11288.12|11280.14|11280.14|0
1679324400000|2023-03-20 15:00:00|11284.08|11284.08|11289.84|11289.84|11291.86|11291.86|11284.08|11284.08|0
1679324700000|2023-03-20 15:05:00|11290.5|11290.5|11281.78|11281.78|11293.81|11293.81|11281.13|11281.13|0
1679325000000|2023-03-20 15:10:00|11281.15|11281.15|11290.51|11290.51|11290.51|11290.51|11280.5|11280.5|0
1679325300000|2023-03-20 15:15:00|11289.86|11289.86|11280.67|11280.67|11295.99|11295.99|11277.24|11277.24|0
1679325600000|2023-03-20 15:20:00|11279.36|11279.36|11282.13|11282.13|11283.34|11283.34|11277.35|11277.35|0
1679325900000|2023-03-20 15:25:00|11279.52|11279.52|11285.66|11285.66|11285.66|11285.66|11278.8|11278.8|0
1679326200000|2023-03-20 15:30:00|11289.3|11289.3|11281.47|11281.47|11290.91|11290.91|11281.47|11281.47|0
1679326500000|2023-03-20 15:35:00|11281.05|11281.05|11277.78|11277.78|11286.38|11286.38|11273.02|11273.02|0
1679326800000|2023-03-20 15:40:00|11279.8|11279.8|11268.84|11268.84|11282.09|11282.09|11268.84|11268.84|0
1679327100000|2023-03-20 15:45:00|11274.88|11274.88|11278.54|11278.54|11278.54|11278.54|11271.71|11271.71|0
1679327400000|2023-03-20 15:50:00|11280.55|11280.55|11278.46|11278.46|11280.55|11280.55|11272.5|11272.5|0
1679327700000|2023-03-20 15:55:00|11280.48|11280.48|11275.98|11275.98|11280.48|11280.48|11270.57|11270.57|0
1679328000000|2023-03-20 16:00:00|11277.99|11277.99|11275.08|11275.08|11283.13|11283.13|11275.08|11275.08|0
1679328300000|2023-03-20 16:05:00|11274.34|11274.34|11256.46|11256.46|11275.1|11275.1|11253.49|11253.49|0
1679328600000|2023-03-20 16:10:00|11252.44|11252.44|11248.75|11248.75|11260.08|11260.08|11242.72|11242.72|0
1679328900000|2023-03-20 16:15:00|11250.77|11250.77|11262.78|11262.78|11265.29|11265.29|11250.03|11250.03|0
1679329200000|2023-03-20 16:20:00|11263.19|11263.19|11264.63|11264.63|11266.64|11266.64|11261.47|11261.47|0
1679329500000|2023-03-20 16:25:00|11266.64|11266.64|11274.41|11274.41|11274.41|11274.41|11259.88|11259.88|0
1679386500000|2023-03-21 08:15:00|11334.6|11334.6|11320.24|11320.24|11334.6|11334.6|11303.76|11303.76|0
1679386800000|2023-03-21 08:20:00|11316.21|11316.21|11303.1|11303.1|11316.21|11316.21|11300.84|11300.84|0
1679387100000|2023-03-21 08:25:00|11308.32|11308.32|11314.67|11314.67|11314.67|11314.67|11308.32|11308.32|0
1679387400000|2023-03-21 08:30:00|11310.64|11310.64|11310.79|11310.79|11310.79|11310.79|11297.31|11297.31|0
1679387700000|2023-03-21 08:35:00|11312.8|11312.8|11330.75|11330.75|11332.94|11332.94|11312.8|11312.8|0
1679388000000|2023-03-21 08:40:00|11330.5|11330.5|11281.46|11281.46|11331.16|11331.16|11280.21|11280.21|0
1679388300000|2023-03-21 08:45:00|11285.49|11285.49|11287.5|11287.5|11292.89|11292.89|11283.53|11283.53|0
1679388600000|2023-03-21 08:50:00|11295.56|11295.56|11302.03|11302.03|11308.23|11308.23|11291.5|11291.5|0
1679388900000|2023-03-21 08:55:00|11298.77|11298.77|11302.27|11302.27|11307.91|11307.91|11297.25|11297.25|0
1679389200000|2023-03-21 09:00:00|11308.31|11308.31|11312.33|11312.33|11312.33|11312.33|11308.31|11308.31|0
1679389500000|2023-03-21 09:05:00|11308.31|11308.31|11322.1|11322.1|11322.1|11322.1|11308.31|11308.31|0
1679389800000|2023-03-21 09:10:00|11322.73|11322.73|11330.53|11330.53|11331.83|11331.83|11322.73|11322.73|0
1679390100000|2023-03-21 09:15:00|11328.51|11328.51|11330.67|11330.67|11334.7|11334.7|11328.51|11328.51|0
1679390400000|2023-03-21 09:20:00|11328.66|11328.66|11322.07|11322.07|11328.66|11328.66|11320.08|11320.08|0
1679390700000|2023-03-21 09:25:00|11318.04|11318.04|11313.69|11313.69|11318.53|11318.53|11306.51|11306.51|0
1679391000000|2023-03-21 09:30:00|11303.62|11303.62|11307.81|11307.81|11313.69|11313.69|11303.62|11303.62|0
1679391300000|2023-03-21 09:35:00|11313.85|11313.85|11314.75|11314.75|11326.58|11326.58|11313.85|11313.85|0
1679391600000|2023-03-21 09:40:00|11306.69|11306.69|11303.32|11303.32|11308.65|11308.65|11303.32|11303.32|0
1679391900000|2023-03-21 09:45:00|11303.97|11303.97|11307.94|11307.94|11307.94|11307.94|11303.97|11303.97|0
1679392200000|2023-03-21 09:50:00|11306.64|11306.64|11311.56|11311.56|11313.58|11313.58|11306.64|11306.64|0
1679392500000|2023-03-21 09:55:00|11307.54|11307.54|11305.52|11305.52|11311.56|11311.56|11305.52|11305.52|0
1679392800000|2023-03-21 10:00:00|11311.56|11311.56|11306.7|11306.7|11319.62|11319.62|11304.82|11304.82|0
1679393100000|2023-03-21 10:05:00|11308.71|11308.71|11295.54|11295.54|11308.71|11308.71|11295.54|11295.54|0
1679393400000|2023-03-21 10:10:00|11293.07|11293.07|11274.26|11274.26|11293.07|11293.07|11274.26|11274.26|0
1679393700000|2023-03-21 10:15:00|11273.28|11273.28|11272.33|11272.33|11273.77|11273.77|11272.33|11272.33|0
1679394000000|2023-03-21 10:20:00|11267.77|11267.77|11273.2|11273.2|11275.11|11275.11|11267.77|11267.77|0
1679394300000|2023-03-21 10:25:00|11272.57|11272.57|11273.2|11273.2|11277.22|11277.22|11272.57|11272.57|0
1679394600000|2023-03-21 10:30:00|11267.16|11267.16|11267.87|11267.87|11269.17|11269.17|11267.16|11267.16|0
1679394900000|2023-03-21 10:35:00|11269.82|11269.82|11280.39|11280.39|11283.13|11283.13|11269.82|11269.82|0
1679395200000|2023-03-21 10:40:00|11283|11283|11283.25|11283.25|11284.31|11284.31|11280.26|11280.26|0
1679395500000|2023-03-21 10:45:00|11281.24|11281.24|11282.76|11282.76|11282.76|11282.76|11277.92|11277.92|0
1679395800000|2023-03-21 10:50:00|11288.79|11288.79|11291.16|11291.16|11291.57|11291.57|11286.78|11286.78|0
1679396100000|2023-03-21 10:55:00|11299.22|11299.22|11301.6|11301.6|11301.6|11301.6|11295.69|11295.69|0
1679396400000|2023-03-21 11:00:00|11302.9|11302.9|11296.51|11296.51|11302.9|11302.9|11294.5|11294.5|0
1679396700000|2023-03-21 11:05:00|11295.53|11295.53|11296.23|11296.23|11299.55|11299.55|11294.22|11294.22|0
1679397000000|2023-03-21 11:10:00|11300.26|11300.26|11293.83|11293.83|11300.26|11300.26|11293.83|11293.83|0
1679397300000|2023-03-21 11:15:00|11291.87|11291.87|11289.31|11289.31|11291.87|11291.87|11283.27|11283.27|0
1679397600000|2023-03-21 11:20:00|11292.22|11292.22|11297.55|11297.55|11297.55|11297.55|11292.22|11292.22|0
1679397900000|2023-03-21 11:25:00|11307.62|11307.62|11311.95|11311.95|11311.95|11311.95|11305.6|11305.6|0
1679398200000|2023-03-21 11:30:00|11310.64|11310.64|11300.98|11300.98|11310.64|11310.64|11300.17|11300.17|0
1679398500000|2023-03-21 11:35:00|11300.17|11300.17|11301.94|11301.94|11301.94|11301.94|11299.92|11299.92|0
1679398800000|2023-03-21 11:40:00|11301.28|11301.28|11310.41|11310.41|11310.41|11310.41|11301.28|11301.28|0
1679399100000|2023-03-21 11:45:00|11306.38|11306.38|11300.56|11300.56|11306.38|11306.38|11300.56|11300.56|0
1679399400000|2023-03-21 11:50:00|11300.31|11300.31|11301.15|11301.15|11301.15|11301.15|11298.89|11298.89|0
1679399700000|2023-03-21 11:55:00|11299.14|11299.14|11303.61|11303.61|11305.72|11305.72|11299.14|11299.14|0
1679400000000|2023-03-21 12:00:00|11307.52|11307.52|11306.87|11306.87|11307.52|11307.52|11305.56|11305.56|0
1679400300000|2023-03-21 12:05:00|11306.62|11306.62|11299.47|11299.47|11306.62|11306.62|11292.53|11292.53|0
1679400600000|2023-03-21 12:10:00|11298.16|11298.16|11288.57|11288.57|11298.16|11298.16|11288.57|11288.57|0
1679400900000|2023-03-21 12:15:00|11280.52|11280.52|11279.67|11279.67|11282.28|11282.28|11277.71|11277.71|0
1679401200000|2023-03-21 12:20:00|11280.97|11280.97|11283.73|11283.73|11283.73|11283.73|11280.97|11280.97|0
1679401500000|2023-03-21 12:25:00|11287.75|11287.75|11286.99|11286.99|11287.75|11287.75|11285.74|11285.74|0
1679401800000|2023-03-21 12:30:00|11289.01|11289.01|11286.69|11286.69|11289.01|11289.01|11284.73|11284.73|0
1679402100000|2023-03-21 12:35:00|11287.1|11287.1|11290.37|11290.37|11292.38|11292.38|11287.1|11287.1|0
1679402400000|2023-03-21 12:40:00|11289.63|11289.63|11292.32|11292.32|11294.34|11294.34|11289.63|11289.63|0
1679402700000|2023-03-21 12:45:00|11290.31|11290.31|11286.79|11286.79|11292.45|11292.45|11282.08|11282.08|0
1679403000000|2023-03-21 12:50:00|11290.81|11290.81|11288.87|11288.87|11292.97|11292.97|11288.22|11288.22|0
1679403300000|2023-03-21 12:55:00|11288.24|11288.24|11286.66|11286.66|11288.24|11288.24|11284.65|11284.65|0
1679403600000|2023-03-21 13:00:00|11285.36|11285.36|11288.73|11288.73|11288.73|11288.73|11284.7|11284.7|0
1679403900000|2023-03-21 13:05:00|11289.99|11289.99|11298.49|11298.49|11301.86|11301.86|11289.99|11289.99|0
1679404200000|2023-03-21 13:10:00|11300.5|11300.5|11299.74|11299.74|11302.97|11302.97|11299.74|11299.74|0
1679404500000|2023-03-21 13:15:00|11303.76|11303.76|11303.76|11303.76|11303.76|11303.76|11299.74|11299.74|0
1679404800000|2023-03-21 13:20:00|11303.02|11303.02|11287.28|11287.28|11303.02|11303.02|11287.28|11287.28|0
1679405100000|2023-03-21 13:25:00|11287.53|11287.53|11289.33|11289.33|11290.54|11290.54|11281.61|11281.61|0
1679405400000|2023-03-21 13:30:00|11293.3|11293.3|11302.1|11302.1|11306.68|11306.68|11293.3|11293.3|0
1679405700000|2023-03-21 13:35:00|11300.8|11300.8|11301.48|11301.48|11302.16|11302.16|11298.13|11298.13|0
1679406000000|2023-03-21 13:40:00|11303.49|11303.49|11291.69|11291.69|11303.49|11303.49|11291.69|11291.69|0
1679406300000|2023-03-21 13:45:00|11289.73|11289.73|11299.85|11299.85|11302.46|11302.46|11289.73|11289.73|0
1679406600000|2023-03-21 13:50:00|11297.84|11297.84|11305.23|11305.23|11305.23|11305.23|11291.74|11291.74|0
1679406900000|2023-03-21 13:55:00|11303.21|11303.21|11304.6|11304.6|11305.23|11305.23|11298.81|11298.81|0
1679407200000|2023-03-21 14:00:00|11304.35|11304.35|11299.37|11299.37|11310.01|11310.01|11296.97|11296.97|0
1679407500000|2023-03-21 14:05:00|11298.38|11298.38|11288.21|11288.21|11298.38|11298.38|11278.17|11278.17|0
1679407800000|2023-03-21 14:10:00|11292.24|11292.24|11294.2|11294.2|11297.85|11297.85|11290.01|11290.01|0
1679408100000|2023-03-21 14:15:00|11295.43|11295.43|11273.64|11273.64|11295.43|11295.43|11273.64|11273.64|0
1679408400000|2023-03-21 14:20:00|11272.9|11272.9|11263.15|11263.15|11273.3|11273.3|11262.5|11262.5|0
1679408700000|2023-03-21 14:25:00|11262.52|11262.52|11262.89|11262.89|11262.89|11262.89|11258.86|11258.86|0
1679409000000|2023-03-21 14:30:00|11264.19|11264.19|11249.64|11249.64|11267.93|11267.93|11247.63|11247.63|0
1679409300000|2023-03-21 14:35:00|11249.89|11249.89|11260.3|11260.3|11260.3|11260.3|11245.78|11245.78|0
1679409600000|2023-03-21 14:40:00|11260.79|11260.79|11251.65|11251.65|11264.82|11264.82|11243.73|11243.73|0
1679409900000|2023-03-21 14:45:00|11252.39|11252.39|11264.71|11264.71|11264.71|11264.71|11252.39|11252.39|0
1679410200000|2023-03-21 14:50:00|11270.75|11270.75|11269.41|11269.41|11270.75|11270.75|11266.86|11266.86|0
1679410500000|2023-03-21 14:55:00|11266.15|11266.15|11251.07|11251.07|11266.4|11266.4|11251.07|11251.07|0
1679410800000|2023-03-21 15:00:00|11249.05|11249.05|11265.68|11265.68|11265.68|11265.68|11249.05|11249.05|0
1679411100000|2023-03-21 15:05:00|11268.34|11268.34|11262.93|11262.93|11270.36|11270.36|11260.29|11260.29|0
1679411400000|2023-03-21 15:10:00|11264.89|11264.89|11274.63|11274.63|11274.63|11274.63|11264.89|11264.89|0
1679411700000|2023-03-21 15:15:00|11275.44|11275.44|11270.83|11270.83|11275.44|11275.44|11268.77|11268.77|0
1679412000000|2023-03-21 15:20:00|11271.23|11271.23|11279.94|11279.94|11280.77|11280.77|11268.17|11268.17|0
1679412300000|2023-03-21 15:25:00|11279.45|11279.45|11275.71|11275.71|11282.17|11282.17|11275.71|11275.71|0
1679412600000|2023-03-21 15:30:00|11277.73|11277.73|11290.94|11290.94|11292.96|11292.96|11274.41|11274.41|0
1679412900000|2023-03-21 15:35:00|11286.92|11286.92|11282.75|11282.75|11292.3|11292.3|11282.75|11282.75|0
1679413200000|2023-03-21 15:40:00|11283.41|11283.41|11261.64|11261.64|11285.42|11285.42|11258.35|11258.35|0
1679413500000|2023-03-21 15:45:00|11257.61|11257.61|11264.28|11264.28|11264.28|11264.28|11255.6|11255.6|0
1679413800000|2023-03-21 15:50:00|11266.24|11266.24|11277.57|11277.57|11277.57|11277.57|11266.24|11266.24|0
1679414100000|2023-03-21 15:55:00|11277.81|11277.81|11286.87|11286.87|11286.87|11286.87|11277.81|11277.81|0
1679414400000|2023-03-21 16:00:00|11284.85|11284.85|11273.43|11273.43|11285.51|11285.51|11272.77|11272.77|0
1679414700000|2023-03-21 16:05:00|11271.41|11271.41|11279.21|11279.21|11279.21|11279.21|11271.41|11271.41|0
1679415000000|2023-03-21 16:10:00|11283.24|11283.24|11292|11292|11292|11292|11283.24|11283.24|0
1679415300000|2023-03-21 16:15:00|11291.35|11291.35|11287.34|11287.34|11293.36|11293.36|11287.09|11287.09|0
1679415600000|2023-03-21 16:20:00|11291.36|11291.36|11291.15|11291.15|11295.12|11295.12|11287.12|11287.12|0
1679415900000|2023-03-21 16:25:00|11291.65|11291.65|11289.51|11289.51|11291.96|11291.96|11285.01|11285.01|0
1679472900000|2023-03-22 08:15:00|11260.04|11260.04|11224.34|11224.34|11264.06|11264.06|11224.34|11224.34|0
1679473200000|2023-03-22 08:20:00|11223.85|11223.85|11218.03|11218.03|11227.33|11227.33|11217.27|11217.27|0
1679473500000|2023-03-22 08:25:00|11219.28|11219.28|11218.36|11218.36|11231.88|11231.88|11215.83|11215.83|0
1679473800000|2023-03-22 08:30:00|11222.39|11222.39|11216.79|11216.79|11222.39|11222.39|11214.03|11214.03|0
1679474100000|2023-03-22 08:35:00|11212.76|11212.76|11215.43|11215.43|11215.43|11215.43|11211.4|11211.4|0
1679474400000|2023-03-22 08:40:00|11211.4|11211.4|11215.24|11215.24|11215.24|11215.24|11211.4|11211.4|0
1679474700000|2023-03-22 08:45:00|11217.26|11217.26|11245.11|11245.11|11245.11|11245.11|11217.26|11217.26|0
1679475000000|2023-03-22 08:50:00|11243.15|11243.15|11261|11261|11267.04|11267.04|11241.19|11241.19|0
1679475300000|2023-03-22 08:55:00|11257.74|11257.74|11235.24|11235.24|11257.74|11257.74|11235.24|11235.24|0
1679475600000|2023-03-22 09:00:00|11237.85|11237.85|11238.75|11238.75|11238.75|11238.75|11232.06|11232.06|0
1679475900000|2023-03-22 09:05:00|11234.72|11234.72|11234.32|11234.32|11239.65|11239.65|11232.71|11232.71|0
1679476200000|2023-03-22 09:10:00|11233.66|11233.66|11235.68|11235.68|11235.68|11235.68|11233.66|11233.66|0
1679476500000|2023-03-22 09:15:00|11233.66|11233.66|11230.97|11230.97|11233.66|11233.66|11230.97|11230.97|0
1679476800000|2023-03-22 09:20:00|11241.03|11241.03|11236.51|11236.51|11245.06|11245.06|11233.25|11233.25|0
1679477100000|2023-03-22 09:25:00|11237.17|11237.17|11240.01|11240.01|11241.06|11241.06|11236.38|11236.38|0
1679477400000|2023-03-22 09:30:00|11235.98|11235.98|11240.36|11240.36|11246.4|11246.4|11232.07|11232.07|0
1679477700000|2023-03-22 09:35:00|11236.34|11236.34|11237.74|11237.74|11243.78|11243.78|11236.34|11236.34|0
1679478000000|2023-03-22 09:40:00|11238.39|11238.39|11235.84|11235.84|11243.13|11243.13|11235.84|11235.84|0
1679478300000|2023-03-22 09:45:00|11237.85|11237.85|11238.45|11238.45|11238.45|11238.45|11235.84|11235.84|0
1679478600000|2023-03-22 09:50:00|11237.8|11237.8|11233.77|11233.77|11237.8|11237.8|11233.03|11233.03|0
1679478900000|2023-03-22 09:55:00|11235.78|11235.78|11221.29|11221.29|11235.78|11235.78|11221.29|11221.29|0
1679479200000|2023-03-22 10:00:00|11225.32|11225.32|11211.37|11211.37|11225.32|11225.32|11211.25|11211.25|0
1679479500000|2023-03-22 10:05:00|11210.07|11210.07|11199.41|11199.41|11210.07|11210.07|11199.41|11199.41|0
1679479800000|2023-03-22 10:10:00|11200.06|11200.06|11204.09|11204.09|11204.09|11204.09|11200.06|11200.06|0
1679480100000|2023-03-22 10:15:00|11208.11|11208.11|11212.03|11212.03|11212.03|11212.03|11208.11|11208.11|0
1679480400000|2023-03-22 10:20:00|11210.72|11210.72|11210.72|11210.72|11210.72|11210.72|11210.72|11210.72|0
1679480700000|2023-03-22 10:25:00|11212.8|11212.8|11219.13|11219.13|11220.56|11220.56|11212.8|11212.8|0
1679481000000|2023-03-22 10:30:00|11217.12|11217.12|11217.16|11217.16|11217.16|11217.16|11212.57|11212.57|0
1679481300000|2023-03-22 10:35:00|11221.19|11221.19|11223.41|11223.41|11229.44|11229.44|11221.19|11221.19|0
1679481600000|2023-03-22 10:40:00|11224.03|11224.03|11224.86|11224.86|11224.86|11224.86|11224.03|11224.03|0
1679481900000|2023-03-22 10:45:00|11226.88|11226.88|11224.97|11224.97|11227.11|11227.11|11222.65|11222.65|0
1679482200000|2023-03-22 10:50:00|11226.92|11226.92|11232.07|11232.07|11232.07|11232.07|11226.92|11226.92|0
1679482500000|2023-03-22 10:55:00|11231.42|11231.42|11235.55|11235.55|11239.47|11239.47|11231.42|11231.42|0
1679482800000|2023-03-22 11:00:00|11233.59|11233.59|11248.36|11248.36|11248.36|11248.36|11233.59|11233.59|0
1679483100000|2023-03-22 11:05:00|11249.66|11249.66|11252.33|11252.33|11252.33|11252.33|11247.65|11247.65|0
1679483400000|2023-03-22 11:10:00|11254.34|11254.34|11260.2|11260.2|11261.5|11261.5|11254.34|11254.34|0
1679483700000|2023-03-22 11:15:00|11258.18|11258.18|11261.94|11261.94|11261.94|11261.94|11257.44|11257.44|0
1679484000000|2023-03-22 11:20:00|11259.33|11259.33|11260.08|11260.08|11261.99|11261.99|11259.33|11259.33|0
1679484300000|2023-03-22 11:25:00|11258.07|11258.07|11256.74|11256.74|11258.75|11258.75|11252.76|11252.76|0
1679484600000|2023-03-22 11:30:00|11254.12|11254.12|11248.14|11248.14|11254.12|11254.12|11248.14|11248.14|0
1679484900000|2023-03-22 11:35:00|11246.83|11246.83|11248.79|11248.79|11248.79|11248.79|11246.83|11246.83|0
1679485200000|2023-03-22 11:40:00|11258.86|11258.86|11259.49|11259.49|11259.49|11259.49|11258.86|11258.86|0
1679485500000|2023-03-22 11:45:00|11257.47|11257.47|11254.86|11254.86|11257.47|11257.47|11254.86|11254.86|0
1679485800000|2023-03-22 11:50:00|11255.28|11255.28|11259.31|11259.31|11259.31|11259.31|11255.28|11255.28|0
1679486100000|2023-03-22 11:55:00|11260.14|11260.14|11278.99|11278.99|11278.99|11278.99|11259.73|11259.73|0
1679486400000|2023-03-22 12:00:00|11279.62|11279.62|11286.51|11286.51|11286.51|11286.51|11279.62|11279.62|0
1679486700000|2023-03-22 12:05:00|11284.5|11284.5|11282.41|11282.41|11284.5|11284.5|11281.99|11281.99|0
1679487000000|2023-03-22 12:10:00|11281.1|11281.1|11277.73|11277.73|11281.1|11281.1|11277.08|11277.08|0
1679487300000|2023-03-22 12:15:00|11279.69|11279.69|11277.84|11277.84|11279.69|11279.69|11275.88|11275.88|0
1679487600000|2023-03-22 12:20:00|11277.18|11277.18|11277.1|11277.1|11277.18|11277.18|11275.17|11275.17|0
1679487900000|2023-03-22 12:25:00|11275.8|11275.8|11275.8|11275.8|11275.8|11275.8|11275.8|11275.8|0
1679488200000|2023-03-22 12:30:00|11275.14|11275.14|11281.18|11281.18|11281.18|11281.18|11275.14|11275.14|0
1679488500000|2023-03-22 12:35:00|11279.23|11279.23|11280.53|11280.53|11280.53|11280.53|11279.23|11279.23|0
1679488800000|2023-03-22 12:40:00|11279.88|11279.88|11277.81|11277.81|11281.84|11281.84|11277.81|11277.81|0
1679489100000|2023-03-22 12:45:00|11273.78|11273.78|11275.88|11275.88|11275.88|11275.88|11271.17|11271.17|0
1679489400000|2023-03-22 12:50:00|11277.19|11277.19|11281.29|11281.29|11281.29|11281.29|11277.19|11277.19|0
1679489700000|2023-03-22 12:55:00|11282.12|11282.12|11282.12|11282.12|11282.12|11282.12|11282.12|11282.12|0
1679490000000|2023-03-22 13:00:00|11290.18|11290.18|11288.7|11288.7|11292.59|11292.59|11288.7|11288.7|0
1679490300000|2023-03-22 13:05:00|11290.01|11290.01|11283.37|11283.37|11290.66|11290.66|11283.37|11283.37|0
1679490600000|2023-03-22 13:10:00|11282.07|11282.07|11291.32|11291.32|11292.08|11292.08|11281.41|11281.41|0
1679490900000|2023-03-22 13:15:00|11295.35|11295.35|11295.35|11295.35|11295.35|11295.35|11295.35|11295.35|0
1679491200000|2023-03-22 13:20:00|11293.33|11293.33|11285.78|11285.78|11293.33|11293.33|11285.78|11285.78|0
1679491500000|2023-03-22 13:25:00|11283.82|11283.82|11278.05|11278.05|11284.48|11284.48|11276.68|11276.68|0
1679491800000|2023-03-22 13:30:00|11281.36|11281.36|11284.27|11284.27|11289.42|11289.42|11273.31|11273.31|0
1679492100000|2023-03-22 13:35:00|11282.31|11282.31|11285|11285|11285.98|11285.98|11272.25|11272.25|0
1679492400000|2023-03-22 13:40:00|11285.41|11285.41|11289.06|11289.06|11293.9|11293.9|11285.41|11285.41|0
1679492700000|2023-03-22 13:45:00|11287.76|11287.76|11286.8|11286.8|11289.06|11289.06|11286.8|11286.8|0
1679493000000|2023-03-22 13:50:00|11288.76|11288.76|11302.62|11302.62|11302.87|11302.87|11288.76|11288.76|0
1679493300000|2023-03-22 13:55:00|11300.61|11300.61|11308.5|11308.5|11308.5|11308.5|11300.53|11300.53|0
1679493600000|2023-03-22 14:00:00|11310.51|11310.51|11316.5|11316.5|11316.5|11316.5|11310.51|11310.51|0
1679493900000|2023-03-22 14:05:00|11318.51|11318.51|11318.98|11318.98|11320.59|11320.59|11316.44|11316.44|0
1679494200000|2023-03-22 14:10:00|11317.68|11317.68|11320.34|11320.34|11320.34|11320.34|11317.19|11317.19|0
1679494500000|2023-03-22 14:15:00|11321.65|11321.65|11327.48|11327.48|11327.48|11327.48|11319.69|11319.69|0
1679494800000|2023-03-22 14:20:00|11326.23|11326.23|11332.67|11332.67|11332.67|11332.67|11324.92|11324.92|0
1679495100000|2023-03-22 14:25:00|11333.98|11333.98|11340.18|11340.18|11340.18|11340.18|11332.02|11332.02|0
1679495400000|2023-03-22 14:30:00|11338.17|11338.17|11339.72|11339.72|11347.1|11347.1|11338.17|11338.17|0
1679495700000|2023-03-22 14:35:00|11339.07|11339.07|11345|11345|11345|11345|11336.4|11336.4|0
1679496000000|2023-03-22 14:40:00|11345.65|11345.65|11342.95|11342.95|11347.66|11347.66|11342.95|11342.95|0
1679496300000|2023-03-22 14:45:00|11338.93|11338.93|11340.66|11340.66|11341.29|11341.29|11337.26|11337.26|0
1679496600000|2023-03-22 14:50:00|11342.62|11342.62|11345.83|11345.83|11351.16|11351.16|11342.62|11342.62|0
1679496900000|2023-03-22 14:55:00|11346.66|11346.66|11355.24|11355.24|11355.24|11355.24|11346.66|11346.66|0
1679497200000|2023-03-22 15:00:00|11353.23|11353.23|11358.59|11358.59|11358.59|11358.59|11351.95|11351.95|0
1679497500000|2023-03-22 15:05:00|11357.28|11357.28|11358.08|11358.08|11361.15|11361.15|11357.28|11357.28|0
1679497800000|2023-03-22 15:10:00|11357.42|11357.42|11346.26|11346.26|11358.05|11358.05|11346.26|11346.26|0
1679498100000|2023-03-22 15:15:00|11342.24|11342.24|11338.97|11338.97|11344.25|11344.25|11338.97|11338.97|0
1679498400000|2023-03-22 15:20:00|11339.62|11339.62|11342.62|11342.62|11344.3|11344.3|11339.62|11339.62|0
1679498700000|2023-03-22 15:25:00|11344.63|11344.63|11339.87|11339.87|11344.63|11344.63|11339.87|11339.87|0
1679499000000|2023-03-22 15:30:00|11340.52|11340.52|11348.14|11348.14|11348.14|11348.14|11340.52|11340.52|0
1679499300000|2023-03-22 15:35:00|11349.44|11349.44|11348.08|11348.08|11350.1|11350.1|11348.08|11348.08|0
1679499600000|2023-03-22 15:40:00|11347.43|11347.43|11332.45|11332.45|11347.43|11347.43|11332.45|11332.45|0
1679499900000|2023-03-22 15:45:00|11328.43|11328.43|11334.87|11334.87|11334.87|11334.87|11326.22|11326.22|0
1679500200000|2023-03-22 15:50:00|11335.53|11335.53|11337.52|11337.52|11339.54|11339.54|11335.53|11335.53|0
1679500500000|2023-03-22 15:55:00|11336.22|11336.22|11326.99|11326.99|11340.76|11340.76|11326.99|11326.99|0
1679500800000|2023-03-22 16:00:00|11329.01|11329.01|11322.15|11322.15|11329.01|11329.01|11315.18|11315.18|0
1679501100000|2023-03-22 16:05:00|11321.74|11321.74|11323.78|11323.78|11327.81|11327.81|11321.74|11321.74|0
1679501400000|2023-03-22 16:10:00|11322.97|11322.97|11322.21|11322.21|11325.99|11325.99|11321.31|11321.31|0
1679501700000|2023-03-22 16:15:00|11321.58|11321.58|11314.14|11314.14|11321.58|11321.58|11313.3|11313.3|0
1679502000000|2023-03-22 16:20:00|11312.12|11312.12|11314.99|11314.99|11316.25|11316.25|11310.31|11310.31|0
1679502300000|2023-03-22 16:25:00|11315.62|11315.62|11312.56|11312.56|11321.91|11321.91|11311.95|11311.95|0
1679559300000|2023-03-23 08:15:00|11246.64|11246.64|11240.77|11240.77|11253.82|11253.82|11237.09|11237.09|0
1679559600000|2023-03-23 08:20:00|11246.81|11246.81|11252.09|11252.09|11252.8|11252.8|11244.15|11244.15|0
1679559900000|2023-03-23 08:25:00|11248.83|11248.83|11247.27|11247.27|11257.55|11257.55|11246.12|11246.12|0
1679560200000|2023-03-23 08:30:00|11246.62|11246.62|11222.56|11222.56|11246.62|11246.62|11218.39|11218.39|0
1679560500000|2023-03-23 08:35:00|11224.57|11224.57|11224.63|11224.63|11225.28|11225.28|11213.2|11213.2|0
1679560800000|2023-03-23 08:40:00|11225.93|11225.93|11221.25|11221.25|11229.9|11229.9|11219.24|11219.24|0
1679561100000|2023-03-23 08:45:00|11219.24|11219.24|11240.12|11240.12|11240.12|11240.12|11219.24|11219.24|0
1679561400000|2023-03-23 08:50:00|11242|11242|11241.22|11241.22|11249.28|11249.28|11241.22|11241.22|0
1679561700000|2023-03-23 08:55:00|11239.21|11239.21|11231.92|11231.92|11239.21|11239.21|11231.92|11231.92|0
1679562000000|2023-03-23 09:00:00|11227.89|11227.89|11210.6|11210.6|11227.89|11227.89|11208.22|11208.22|0
1679562300000|2023-03-23 09:05:00|11212.62|11212.62|11213.27|11213.27|11217.3|11217.3|11212.62|11212.62|0
1679562600000|2023-03-23 09:10:00|11215.23|11215.23|11215.23|11215.23|11217.24|11217.24|11209.19|11209.19|0
1679562900000|2023-03-23 09:15:00|11213.21|11213.21|11224.53|11224.53|11224.53|11224.53|11213.21|11213.21|0
1679563200000|2023-03-23 09:20:00|11223.88|11223.88|11225.13|11225.13|11225.13|11225.13|11219.98|11219.98|0
1679563500000|2023-03-23 09:25:00|11229.15|11229.15|11227|11227|11229.15|11229.15|11223.73|11223.73|0
1679563800000|2023-03-23 09:30:00|11226.34|11226.34|11231.26|11231.26|11231.26|11231.26|11219.49|11219.49|0
1679564100000|2023-03-23 09:35:00|11230.77|11230.77|11233.39|11233.39|11233.39|11233.39|11230.77|11230.77|0
1679564400000|2023-03-23 09:40:00|11237.42|11237.42|11243.86|11243.86|11243.86|11243.86|11237.42|11237.42|0
1679564700000|2023-03-23 09:45:00|11245.88|11245.88|11254.25|11254.25|11256.76|11256.76|11243.86|11243.86|0
1679565000000|2023-03-23 09:50:00|11251.64|11251.64|11264.9|11264.9|11264.9|11264.9|11251.64|11251.64|0
1679565300000|2023-03-23 09:55:00|11278.99|11278.99|11281|11281|11290.31|11290.31|11278.99|11278.99|0
1679565600000|2023-03-23 10:00:00|11276.98|11276.98|11273.06|11273.06|11281|11281|11273.06|11273.06|0
1679565900000|2023-03-23 10:05:00|11271.85|11271.85|11277.12|11277.12|11277.12|11277.12|11271.85|11271.85|0
1679566200000|2023-03-23 10:10:00|11279.14|11279.14|11266.14|11266.14|11279.14|11279.14|11264.19|11264.19|0
1679566500000|2023-03-23 10:15:00|11270.17|11270.17|11269.37|11269.37|11273.4|11273.4|11269.37|11269.37|0
1679566800000|2023-03-23 10:20:00|11267.41|11267.41|11268.99|11268.99|11271.44|11271.44|11267.41|11267.41|0
1679567100000|2023-03-23 10:25:00|11267.03|11267.03|11266.43|11266.43|11267.74|11267.74|11265.07|11265.07|0
1679567400000|2023-03-23 10:30:00|11262.41|11262.41|11254.46|11254.46|11262.41|11262.41|11254.46|11254.46|0
1679567700000|2023-03-23 10:35:00|11252.51|11252.51|11257|11257|11257|11257|11252.51|11252.51|0
1679568000000|2023-03-23 10:40:00|11258.96|11258.96|11271.39|11271.39|11274.71|11274.71|11258.31|11258.31|0
1679568300000|2023-03-23 10:45:00|11267.36|11267.36|11267.34|11267.34|11272.73|11272.73|11264.68|11264.68|0
1679568600000|2023-03-23 10:50:00|11268.65|11268.65|11269.95|11269.95|11269.95|11269.95|11268.65|11268.65|0
1679568900000|2023-03-23 10:55:00|11265.92|11265.92|11265.27|11265.27|11265.92|11265.92|11251.24|11251.24|0
1679569200000|2023-03-23 11:00:00|11265.92|11265.92|11270.91|11270.91|11272.92|11272.92|11257.87|11257.87|0
1679569500000|2023-03-23 11:05:00|11272.92|11272.92|11272.92|11272.92|11272.92|11272.92|11268.89|11268.89|0
1679569800000|2023-03-23 11:10:00|11274.93|11274.93|11279.86|11279.86|11288.56|11288.56|11274.19|11274.19|0
1679570100000|2023-03-23 11:15:00|11281.87|11281.87|11287.91|11287.91|11295.96|11295.96|11281.87|11281.87|0
1679570400000|2023-03-23 11:20:00|11291.94|11291.94|11299.36|11299.36|11300.02|11300.02|11291.94|11291.94|0
1679570700000|2023-03-23 11:25:00|11303.39|11303.39|11306|11306|11306|11306|11303.39|11303.39|0
1679571000000|2023-03-23 11:30:00|11307.31|11307.31|11311.28|11311.28|11316.5|11316.5|11307.31|11307.31|0
1679571300000|2023-03-23 11:35:00|11307.36|11307.36|11305|11305|11307.36|11307.36|11305|11305|0
1679571600000|2023-03-23 11:40:00|11304.37|11304.37|11296.37|11296.37|11304.37|11304.37|11296.37|11296.37|0
1679571900000|2023-03-23 11:45:00|11295.07|11295.07|11299.69|11299.69|11299.69|11299.69|11295.07|11295.07|0
1679572200000|2023-03-23 11:50:00|11300.34|11300.34|11300.34|11300.34|11300.34|11300.34|11300.34|11300.34|0
1679572500000|2023-03-23 11:55:00|11298.33|11298.33|11295.07|11295.07|11298.33|11298.33|11295.07|11295.07|0
1679572800000|2023-03-23 12:00:00|11294.33|11294.33|11279.42|11279.42|11294.33|11294.33|11276.81|11276.81|0
1679573100000|2023-03-23 12:05:00|11284.1|11284.1|11276.11|11276.11|11284.1|11284.1|11276.11|11276.11|0
1679573400000|2023-03-23 12:10:00|11278.12|11278.12|11277.38|11277.38|11278.12|11278.12|11277.38|11277.38|0
1679573700000|2023-03-23 12:15:00|11279.39|11279.39|11279.39|11279.39|11280.05|11280.05|11279.39|11279.39|0
1679574000000|2023-03-23 12:20:00|11281.41|11281.41|11288|11288|11288.24|11288.24|11281.41|11281.41|0
1679574300000|2023-03-23 12:25:00|11285.99|11285.99|11286.64|11286.64|11287.94|11287.94|11285.99|11285.99|0
1679574600000|2023-03-23 12:30:00|11284.68|11284.68|11285.28|11285.28|11285.28|11285.28|11282.67|11282.67|0
1679574900000|2023-03-23 12:35:00|11286.58|11286.58|11287.05|11287.05|11287.05|11287.05|11285.75|11285.75|0
1679575200000|2023-03-23 12:40:00|11293.09|11293.09|11294.86|11294.86|11294.86|11294.86|11292.84|11292.84|0
1679575500000|2023-03-23 12:45:00|11290.83|11290.83|11295.91|11295.91|11295.91|11295.91|11290.83|11290.83|0
1679575800000|2023-03-23 12:50:00|11294.6|11294.6|11297.27|11297.27|11297.27|11297.27|11294.6|11294.6|0
1679576100000|2023-03-23 12:55:00|11296.86|11296.86|11298.08|11298.08|11298.08|11298.08|11296.86|11296.86|0
1679576400000|2023-03-23 13:00:00|11298.49|11298.49|11301.86|11301.86|11303.88|11303.88|11297.84|11297.84|0
1679576700000|2023-03-23 13:05:00|11299.84|11299.84|11297.26|11297.26|11300.5|11300.5|11297.26|11297.26|0
1679577000000|2023-03-23 13:10:00|11297.91|11297.91|11300.52|11300.52|11300.52|11300.52|11297.91|11297.91|0
1679577300000|2023-03-23 13:15:00|11299.87|11299.87|11300.24|11300.24|11300.24|11300.24|11297.91|11297.91|0
1679577600000|2023-03-23 13:20:00|11299.58|11299.58|11299.58|11299.58|11299.58|11299.58|11299.58|11299.58|0
1679577900000|2023-03-23 13:25:00|11300.24|11300.24|11299.02|11299.02|11300.24|11300.24|11299.02|11299.02|0
1679578200000|2023-03-23 13:30:00|11297.01|11297.01|11283.08|11283.08|11299.62|11299.62|11283.08|11283.08|0
1679578500000|2023-03-23 13:35:00|11281.77|11281.77|11286.69|11286.69|11287.1|11287.1|11281.77|11281.77|0
1679578800000|2023-03-23 13:40:00|11284.73|11284.73|11287.04|11287.04|11287.04|11287.04|11275.62|11275.62|0
1679579100000|2023-03-23 13:45:00|11285.02|11285.02|11285.02|11285.02|11285.02|11285.02|11285.02|11285.02|0
1679579400000|2023-03-23 13:50:00|11287.69|11287.69|11292.97|11292.97|11292.97|11292.97|11287.69|11287.69|0
1679579700000|2023-03-23 13:55:00|11291.66|11291.66|11291.72|11291.72|11291.72|11291.72|11288.4|11288.4|0
1679580000000|2023-03-23 14:00:00|11299.77|11299.77|11302.52|11302.52|11306.49|11306.49|11299.77|11299.77|0
1679580300000|2023-03-23 14:05:00|11300.51|11300.51|11306.99|11306.99|11306.99|11306.99|11300.51|11300.51|0
1679580600000|2023-03-23 14:10:00|11309|11309|11311.02|11311.02|11316.84|11316.84|11309|11309|0
1679580900000|2023-03-23 14:15:00|11311.67|11311.67|11312.64|11312.64|11313.95|11313.95|11301.55|11301.55|0
1679581200000|2023-03-23 14:20:00|11314.65|11314.65|11310.26|11310.26|11321.36|11321.36|11310.26|11310.26|0
1679581500000|2023-03-23 14:25:00|11312.27|11312.27|11314.44|11314.44|11314.44|11314.44|11311.62|11311.62|0
1679581800000|2023-03-23 14:30:00|11318.47|11318.47|11315.93|11315.93|11318.47|11318.47|11313.9|11313.9|0
1679582100000|2023-03-23 14:35:00|11313.92|11313.92|11323.17|11323.17|11323.82|11323.82|11305.21|11305.21|0
1679582400000|2023-03-23 14:40:00|11323.82|11323.82|11317.21|11317.21|11324.23|11324.23|11317.21|11317.21|0
1679582700000|2023-03-23 14:45:00|11317.62|11317.62|11325.86|11325.86|11327.22|11327.22|11317.62|11317.62|0
1679583000000|2023-03-23 14:50:00|11329.89|11329.89|11330.76|11330.76|11332.58|11332.58|11328.86|11328.86|0
1679583300000|2023-03-23 14:55:00|11332.77|11332.77|11335.93|11335.93|11337.29|11337.29|11332.77|11332.77|0
1679583600000|2023-03-23 15:00:00|11336.58|11336.58|11347.14|11347.14|11349.8|11349.8|11336.58|11336.58|0
1679583900000|2023-03-23 15:05:00|11349.15|11349.15|11356.36|11356.36|11357.01|11357.01|11349.15|11349.15|0
1679584200000|2023-03-23 15:10:00|11354.35|11354.35|11349.61|11349.61|11358.21|11358.21|11349.61|11349.61|0
1679584500000|2023-03-23 15:15:00|11347.65|11347.65|11348.71|11348.71|11349.01|11349.01|11344.09|11344.09|0
1679584800000|2023-03-23 15:20:00|11349.93|11349.93|11358.04|11358.04|11358.04|11358.04|11347.97|11347.97|0
1679585100000|2023-03-23 15:25:00|11356.02|11356.02|11349.98|11349.98|11356.02|11356.02|11349.98|11349.98|0
1679585400000|2023-03-23 15:30:00|11351.29|11351.29|11353.86|11353.86|11353.86|11353.86|11343.72|11343.72|0
1679585700000|2023-03-23 15:35:00|11353.46|11353.46|11351.04|11351.04|11353.46|11353.46|11349.74|11349.74|0
1679586000000|2023-03-23 15:40:00|11349.03|11349.03|11347.58|11347.58|11350.41|11350.41|11347.58|11347.58|0
1679586300000|2023-03-23 15:45:00|11348.23|11348.23|11346.33|11346.33|11348.23|11348.23|11344.32|11344.32|0
1679586600000|2023-03-23 15:50:00|11348.35|11348.35|11354.5|11354.5|11358.52|11358.52|11348.35|11348.35|0
1679586900000|2023-03-23 15:55:00|11354.9|11354.9|11353.37|11353.37|11355.31|11355.31|11351.36|11351.36|0
1679587200000|2023-03-23 16:00:00|11352.72|11352.72|11350.81|11350.81|11352.72|11352.72|11350.81|11350.81|0
1679587500000|2023-03-23 16:05:00|11354.84|11354.84|11353.34|11353.34|11355.6|11355.6|11353.34|11353.34|0
1679587800000|2023-03-23 16:10:00|11351.32|11351.32|11357.7|11357.7|11357.7|11357.7|11349.15|11349.15|0
1679588100000|2023-03-23 16:15:00|11359.18|11359.18|11351.68|11351.68|11359.83|11359.83|11351.68|11351.68|0
1679588400000|2023-03-23 16:20:00|11350.94|11350.94|11339.09|11339.09|11352.46|11352.46|11339.09|11339.09|0
1679588700000|2023-03-23 16:25:00|11340.4|11340.4|11327.45|11327.45|11341.5|11341.5|11326.64|11326.64|0
1679645700000|2023-03-24 08:15:00|11250.28|11250.28|11259.82|11259.82|11267.13|11267.13|11249.05|11249.05|0
1679646000000|2023-03-24 08:20:00|11263.85|11263.85|11268.66|11268.66|11272.69|11272.69|11263.85|11263.85|0
1679646300000|2023-03-24 08:25:00|11271.93|11271.93|11271.79|11271.79|11279.98|11279.98|11269.14|11269.14|0
1679646600000|2023-03-24 08:30:00|11275.81|11275.81|11261.94|11261.94|11277.83|11277.83|11261.94|11261.94|0
1679646900000|2023-03-24 08:35:00|11255.9|11255.9|11228.42|11228.42|11256.56|11256.56|11228.42|11228.42|0
1679647200000|2023-03-24 08:40:00|11220.37|11220.37|11206.51|11206.51|11221.18|11221.18|11202.61|11202.61|0
1679647500000|2023-03-24 08:45:00|11208.53|11208.53|11192.15|11192.15|11208.53|11208.53|11190.14|11190.14|0
1679647800000|2023-03-24 08:50:00|11200.21|11200.21|11219.59|11219.59|11219.59|11219.59|11194.63|11194.63|0
1679648100000|2023-03-24 08:55:00|11216.98|11216.98|11228.43|11228.43|11229.49|11229.49|11214.37|11214.37|0
1679648400000|2023-03-24 09:00:00|11240.51|11240.51|11227.72|11227.72|11240.51|11240.51|11218.39|11218.39|0
1679648700000|2023-03-24 09:05:00|11230.33|11230.33|11226.09|11226.09|11243.47|11243.47|11222.95|11222.95|0
1679649000000|2023-03-24 09:10:00|11224.08|11224.08|11231.29|11231.29|11232.54|11232.54|11224.08|11224.08|0
1679649300000|2023-03-24 09:15:00|11225.25|11225.25|11216.13|11216.13|11225.25|11225.25|11216.13|11216.13|0
1679649600000|2023-03-24 09:20:00|11212.11|11212.11|11198.64|11198.64|11212.11|11212.11|11194.45|11194.45|0
1679649900000|2023-03-24 09:25:00|11198.88|11198.88|11198.88|11198.88|11198.88|11198.88|11198.88|11198.88|0
1679650200000|2023-03-24 09:30:00|11201.49|11201.49|11202.41|11202.41|11203.51|11203.51|11201.3|11201.3|0
1679650500000|2023-03-24 09:35:00|11199.15|11199.15|11193.33|11193.33|11203.18|11203.18|11192.91|11192.91|0
1679650800000|2023-03-24 09:40:00|11195.34|11195.34|11197.05|11197.05|11198.35|11198.35|11195.34|11195.34|0
1679651100000|2023-03-24 09:45:00|11199.06|11199.06|11177.8|11177.8|11199.47|11199.47|11177.8|11177.8|0
1679651400000|2023-03-24 09:50:00|11187.86|11187.86|11182.38|11182.38|11190.16|11190.16|11182.38|11182.38|0
1679651700000|2023-03-24 09:55:00|11183.19|11183.19|11176.44|11176.44|11185.14|11185.14|11175.79|11175.79|0
1679652000000|2023-03-24 10:00:00|11176.69|11176.69|11181.94|11181.94|11181.94|11181.94|11176.69|11176.69|0
1679652300000|2023-03-24 10:05:00|11181.53|11181.53|11163.34|11163.34|11187.17|11187.17|11159.56|11159.56|0
1679652600000|2023-03-24 10:10:00|11165.86|11165.86|11157.24|11157.24|11171.11|11171.11|11153.15|11153.15|0
1679652900000|2023-03-24 10:15:00|11155.99|11155.99|11189.56|11189.56|11190.36|11190.36|11155.99|11155.99|0
1679653200000|2023-03-24 10:20:00|11190.22|11190.22|11198.49|11198.49|11214.73|11214.73|11190.22|11190.22|0
1679653500000|2023-03-24 10:25:00|11197.86|11197.86|11198.27|11198.27|11198.27|11198.27|11187.6|11187.6|0
1679653800000|2023-03-24 10:30:00|11198.02|11198.02|11193.13|11193.13|11200.14|11200.14|11193.13|11193.13|0
1679654100000|2023-03-24 10:35:00|11192.64|11192.64|11189.97|11189.97|11192.64|11192.64|11189.97|11189.97|0
1679654400000|2023-03-24 10:40:00|11189.34|11189.34|11193.18|11193.18|11193.18|11193.18|11188.72|11188.72|0
1679654700000|2023-03-24 10:45:00|11193.43|11193.43|11196.57|11196.57|11196.57|11196.57|11193.43|11193.43|0
1679655000000|2023-03-24 10:50:00|11196.32|11196.32|11201.21|11201.21|11203.17|11203.17|11195.83|11195.83|0
1679655300000|2023-03-24 10:55:00|11200.8|11200.8|11176.82|11176.82|11200.8|11200.8|11176.82|11176.82|0
1679655600000|2023-03-24 11:00:00|11174.31|11174.31|11163.17|11163.17|11174.31|11174.31|11146.98|11146.98|0
1679655900000|2023-03-24 11:05:00|11162.92|11162.92|11158.74|11158.74|11164.94|11164.94|11152.64|11152.64|0
1679656200000|2023-03-24 11:10:00|11160.7|11160.7|11173.74|11173.74|11173.74|11173.74|11160.05|11160.05|0
1679656500000|2023-03-24 11:15:00|11171.78|11171.78|11161.97|11161.97|11171.78|11171.78|11159.41|11159.41|0
1679656800000|2023-03-24 11:20:00|11162.62|11162.62|11175.22|11175.22|11175.22|11175.22|11162.62|11162.62|0
1679657100000|2023-03-24 11:25:00|11161.13|11161.13|11164.64|11164.64|11169.92|11169.92|11160.5|11160.5|0
1679657400000|2023-03-24 11:30:00|11168.67|11168.67|11167.07|11167.07|11171.1|11171.1|11163.93|11163.93|0
1679657700000|2023-03-24 11:35:00|11169.08|11169.08|11179.67|11179.67|11179.73|11179.73|11169.08|11169.08|0
1679658000000|2023-03-24 11:40:00|11179.27|11179.27|11177.09|11177.09|11179.27|11179.27|11169.04|11169.04|0
1679658300000|2023-03-24 11:45:00|11175.08|11175.08|11166.78|11166.78|11175.08|11175.08|11166.78|11166.78|0
1679658600000|2023-03-24 11:50:00|11166.15|11166.15|11160.59|11160.59|11166.15|11166.15|11160.59|11160.59|0
1679658900000|2023-03-24 11:55:00|11162.6|11162.6|11141.79|11141.79|11165.51|11165.51|11141.79|11141.79|0
1679659200000|2023-03-24 12:00:00|11142.63|11142.63|11130.82|11130.82|11142.63|11142.63|11129.48|11129.48|0
1679659500000|2023-03-24 12:05:00|11132.03|11132.03|11144.72|11144.72|11144.72|11144.72|11124.96|11124.96|0
1679659800000|2023-03-24 12:10:00|11145.53|11145.53|11164.3|11164.3|11166.26|11166.26|11143.86|11143.86|0
1679660100000|2023-03-24 12:15:00|11160.27|11160.27|11155.04|11155.04|11161.63|11161.63|11155.04|11155.04|0
1679660400000|2023-03-24 12:20:00|11159.06|11159.06|11158.54|11158.54|11159.06|11159.06|11155.04|11155.04|0
1679660700000|2023-03-24 12:25:00|11159.84|11159.84|11165.59|11165.59|11165.59|11165.59|11159.84|11159.84|0
1679661000000|2023-03-24 12:30:00|11164.28|11164.28|11157.12|11157.12|11180.42|11180.42|11155.11|11155.11|0
1679661300000|2023-03-24 12:35:00|11161.03|11161.03|11161.77|11161.77|11167.69|11167.69|11161.03|11161.03|0
1679661600000|2023-03-24 12:40:00|11160.55|11160.55|11150.34|11150.34|11161.18|11161.18|11146.45|11146.45|0
1679661900000|2023-03-24 12:45:00|11156.38|11156.38|11157.03|11157.03|11157.03|11157.03|11156.38|11156.38|0
1679662200000|2023-03-24 12:50:00|11156.63|11156.63|11157.76|11157.76|11158.47|11158.47|11154.01|11154.01|0
1679662500000|2023-03-24 12:55:00|11156.46|11156.46|11175.06|11175.06|11180.89|11180.89|11153.64|11153.64|0
1679662800000|2023-03-24 13:00:00|11174.41|11174.41|11169.04|11169.04|11177.68|11177.68|11169.04|11169.04|0
1679663100000|2023-03-24 13:05:00|11170.34|11170.34|11170.24|11170.24|11173.55|11173.55|11170.24|11170.24|0
1679663400000|2023-03-24 13:10:00|11166.21|11166.21|11170.59|11170.59|11170.59|11170.59|11159.63|11159.63|0
1679663700000|2023-03-24 13:15:00|11174.62|11174.62|11184.28|11184.28|11184.28|11184.28|11171.96|11171.96|0
1679664000000|2023-03-24 13:20:00|11185.59|11185.59|11178.29|11178.29|11185.59|11185.59|11178.29|11178.29|0
1679664300000|2023-03-24 13:25:00|11178.94|11178.94|11193.87|11193.87|11193.87|11193.87|11178.94|11178.94|0
1679664600000|2023-03-24 13:30:00|11197.01|11197.01|11194.85|11194.85|11206.68|11206.68|11194.85|11194.85|0
1679664900000|2023-03-24 13:35:00|11194.02|11194.02|11189.24|11189.24|11195.28|11195.28|11184.45|11184.45|0
1679665200000|2023-03-24 13:40:00|11189.89|11189.89|11178.99|11178.99|11193.92|11193.92|11176.98|11176.98|0
1679665500000|2023-03-24 13:45:00|11177.03|11177.03|11183.2|11183.2|11183.2|11183.2|11175.67|11175.67|0
1679665800000|2023-03-24 13:50:00|11187.12|11187.12|11187.71|11187.71|11191.08|11191.08|11184.64|11184.64|0
1679666100000|2023-03-24 13:55:00|11189.59|11189.59|11196.42|11196.42|11198.44|11198.44|11189.59|11189.59|0
1679666400000|2023-03-24 14:00:00|11198.96|11198.96|11191|11191|11199.62|11199.62|11191|11191|0
1679666700000|2023-03-24 14:05:00|11191.62|11191.62|11200.4|11200.4|11200.4|11200.4|11189.74|11189.74|0
1679667000000|2023-03-24 14:10:00|11202.36|11202.36|11216.74|11216.74|11216.74|11216.74|11202.17|11202.17|0
1679667300000|2023-03-24 14:15:00|11212.82|11212.82|11203.76|11203.76|11213.48|11213.48|11203.76|11203.76|0
1679667600000|2023-03-24 14:20:00|11203.13|11203.13|11203.96|11203.96|11207.15|11207.15|11199.52|11199.52|0
1679667900000|2023-03-24 14:25:00|11205.27|11205.27|11217.69|11217.69|11217.69|11217.69|11200.59|11200.59|0
1679668200000|2023-03-24 14:30:00|11221.72|11221.72|11226.39|11226.39|11226.39|11226.39|11217.6|11217.6|0
1679668500000|2023-03-24 14:35:00|11227.7|11227.7|11228.14|11228.14|11229.35|11229.35|11223.31|11223.31|0
1679668800000|2023-03-24 14:40:00|11226.88|11226.88|11221.25|11221.25|11226.88|11226.88|11220.19|11220.19|0
1679669100000|2023-03-24 14:45:00|11217.22|11217.22|11202.9|11202.9|11217.22|11217.22|11198.85|11198.85|0
1679669400000|2023-03-24 14:50:00|11202.25|11202.25|11203.54|11203.54|11208.69|11208.69|11200.22|11200.22|0
1679669700000|2023-03-24 14:55:00|11202.89|11202.89|11200.88|11200.88|11204.9|11204.9|11196.85|11196.85|0
1679670000000|2023-03-24 15:00:00|11202.89|11202.89|11203.89|11203.89|11203.95|11203.95|11196.6|11196.6|0
1679670300000|2023-03-24 15:05:00|11204.54|11204.54|11192.23|11192.23|11204.54|11204.54|11192.23|11192.23|0
1679670600000|2023-03-24 15:10:00|11191.57|11191.57|11186.85|11186.85|11191.57|11191.57|11177.33|11177.33|0
1679670900000|2023-03-24 15:15:00|11186.2|11186.2|11182.87|11182.87|11194.2|11194.2|11182.87|11182.87|0
1679671200000|2023-03-24 15:20:00|11182.47|11182.47|11180.56|11180.56|11188.53|11188.53|11180.56|11180.56|0
1679671500000|2023-03-24 15:25:00|11184.59|11184.59|11198.4|11198.4|11198.4|11198.4|11184.59|11184.59|0
1679671800000|2023-03-24 15:30:00|11196.39|11196.39|11193|11193|11200.83|11200.83|11190.04|11190.04|0
1679672100000|2023-03-24 15:35:00|11193.65|11193.65|11197.09|11197.09|11206.39|11206.39|11193.65|11193.65|0
1679672400000|2023-03-24 15:40:00|11199.05|11199.05|11207.11|11207.11|11209.12|11209.12|11199.05|11199.05|0
1679672700000|2023-03-24 15:45:00|11209.12|11209.12|11223.46|11223.46|11227.45|11227.45|11209.12|11209.12|0
1679673000000|2023-03-24 15:50:00|11222.81|11222.81|11218.07|11218.07|11224.11|11224.11|11218.07|11218.07|0
1679673300000|2023-03-24 15:55:00|11216.06|11216.06|11227.74|11227.74|11231.71|11231.71|11216.06|11216.06|0
1679673600000|2023-03-24 16:00:00|11229.62|11229.62|11227.67|11227.67|11239.55|11239.55|11227.67|11227.67|0
1679673900000|2023-03-24 16:05:00|11228.33|11228.33|11221.46|11221.46|11229.85|11229.85|11221.46|11221.46|0
1679674200000|2023-03-24 16:10:00|11222.11|11222.11|11222.3|11222.3|11224.07|11224.07|11219.44|11219.44|0
1679674500000|2023-03-24 16:15:00|11221.67|11221.67|11205.36|11205.36|11222.9|11222.9|11204.65|11204.65|0
1679674800000|2023-03-24 16:20:00|11203.35|11203.35|11198.35|11198.35|11206.35|11206.35|11198.35|11198.35|0
1679675100000|2023-03-24 16:25:00|11199.01|11199.01|11203.23|11203.23|11204.72|11204.72|11193.97|11193.97|0
1679903100000|2023-03-27 07:45:00|11298.6|11298.6|11290.8|11290.8|11300.6|11300.6|11284.1|11284.1|0
1679903400000|2023-03-27 07:50:00|11296.9|11296.9|11276.2|11276.2|11296.9|11296.9|11271.6|11271.6|0
1679903700000|2023-03-27 07:55:00|11271.6|11271.6|11274.2|11274.2|11274.2|11274.2|11271.6|11271.6|0
1679904000000|2023-03-27 08:00:00|11272.9|11272.9|11310.1|11310.1|11310.1|11310.1|11272.9|11272.9|0
1679904300000|2023-03-27 08:05:00|11308.1|11308.1|11319.1|11319.1|11326.3|11326.3|11308.1|11308.1|0
1679904600000|2023-03-27 08:10:00|11317.8|11317.8|11323.2|11323.2|11323.2|11323.2|11316.8|11316.8|0
1679907600000|2023-03-27 09:00:00|11345|11345|11358.8|11358.8|11358.8|11358.8|11345|11345|0
1679907900000|2023-03-27 09:05:00|11358.6|11358.6|11356.2|11356.2|11360.6|11360.6|11350.5|11350.5|0
1679908200000|2023-03-27 09:10:00|11355.5|11355.5|11348.1|11348.1|11355.5|11355.5|11342.5|11342.5|0
1679908500000|2023-03-27 09:15:00|11350.1|11350.1|11344.8|11344.8|11350.1|11350.1|11340.9|11340.9|0
1679908800000|2023-03-27 09:20:00|11346.1|11346.1|11352|11352|11353.9|11353.9|11346.1|11346.1|0
1679909100000|2023-03-27 09:25:00|11348|11348|11341.5|11341.5|11348|11348|11341.5|11341.5|0
1679911200000|2023-03-27 10:00:00|11343.1|11343.1|11345.1|11345.1|11347.9|11347.9|11341.1|11341.1|0
1679911500000|2023-03-27 10:05:00|11347.1|11347.1|11341.4|11341.4|11351.1|11351.1|11341.4|11341.4|0
1679911800000|2023-03-27 10:10:00|11340.1|11340.1|11333.2|11333.2|11340.1|11340.1|11333.2|11333.2|0
1679913300000|2023-03-27 10:35:00|11337.69|11337.69|11342.91|11342.91|11342.91|11342.91|11337.69|11337.69|0
1679913600000|2023-03-27 10:40:00|11345.52|11345.52|11350.68|11350.68|11352.69|11352.69|11345.52|11345.52|0
1679913900000|2023-03-27 10:45:00|11351.33|11351.33|11359.93|11359.93|11361.94|11361.94|11351.33|11351.33|0
1679914200000|2023-03-27 10:50:00|11353.89|11353.89|11350.57|11350.57|11353.89|11353.89|11350.57|11350.57|0
1679914500000|2023-03-27 10:55:00|11350.81|11350.81|11348.55|11348.55|11350.81|11350.81|11342.51|11342.51|0
1679914800000|2023-03-27 11:00:00|11346.54|11346.54|11347.88|11347.88|11351.2|11351.2|11344.53|11344.53|0
1679915100000|2023-03-27 11:05:00|11347.07|11347.07|11357.23|11357.23|11357.88|11357.88|11347.07|11347.07|0
1679915400000|2023-03-27 11:10:00|11356.49|11356.49|11361.87|11361.87|11364.54|11364.54|11356.49|11356.49|0
1679915700000|2023-03-27 11:15:00|11359.86|11359.86|11359.8|11359.8|11359.86|11359.86|11354.53|11354.53|0
1679916000000|2023-03-27 11:20:00|11363.83|11363.83|11363.74|11363.74|11365.7|11365.7|11363.74|11363.74|0
1679916300000|2023-03-27 11:25:00|11361.73|11361.73|11355.59|11355.59|11361.73|11361.73|11355.59|11355.59|0
1679916600000|2023-03-27 11:30:00|11353.57|11353.57|11355.53|11355.53|11355.53|11355.53|11353.57|11353.57|0
1679916900000|2023-03-27 11:35:00|11353.52|11353.52|11345.27|11345.27|11353.52|11353.52|11345.27|11345.27|0
1679917200000|2023-03-27 11:40:00|11346.58|11346.58|11346.16|11346.16|11346.58|11346.58|11343.55|11343.55|0
1679917500000|2023-03-27 11:45:00|11344.85|11344.85|11340.83|11340.83|11344.85|11344.85|11340.83|11340.83|0
1679917800000|2023-03-27 11:50:00|11338.81|11338.81|11332.31|11332.31|11338.81|11338.81|11332.31|11332.31|0
1679918100000|2023-03-27 11:55:00|11329.7|11329.7|11332.71|11332.71|11335.03|11335.03|11329.7|11329.7|0
1679918400000|2023-03-27 12:00:00|11334.72|11334.72|11339.6|11339.6|11341.18|11341.18|11332.69|11332.69|0
1679918700000|2023-03-27 12:05:00|11340.25|11340.25|11340.25|11340.25|11340.25|11340.25|11340.25|11340.25|0
1679919000000|2023-03-27 12:10:00|11340.9|11340.9|11350.28|11350.28|11350.28|11350.28|11340.9|11340.9|0
1679919300000|2023-03-27 12:15:00|11352.3|11352.3|11347.69|11347.69|11354.23|11354.23|11347.69|11347.69|0
1679919600000|2023-03-27 12:20:00|11349.71|11349.71|11352.53|11352.53|11352.53|11352.53|11349.21|11349.21|0
1679919900000|2023-03-27 12:25:00|11353.02|11353.02|11352.37|11352.37|11353.02|11353.02|11352.37|11352.37|0
1679920200000|2023-03-27 12:30:00|11352.62|11352.62|11352.89|11352.89|11355.31|11355.31|11350.6|11350.6|0
1679920500000|2023-03-27 12:35:00|11348.87|11348.87|11347.69|11347.69|11348.87|11348.87|11343.97|11343.97|0
1679920800000|2023-03-27 12:40:00|11345.73|11345.73|11343.97|11343.97|11345.98|11345.98|11343.97|11343.97|0
1679921100000|2023-03-27 12:45:00|11347.99|11347.99|11350.21|11350.21|11350.46|11350.46|11345.98|11345.98|0
1679921400000|2023-03-27 12:50:00|11351.51|11351.51|11354.47|11354.47|11362.52|11362.52|11351.51|11351.51|0
1679921700000|2023-03-27 12:55:00|11352.46|11352.46|11369.87|11369.87|11369.87|11369.87|11351.15|11351.15|0
1679922000000|2023-03-27 13:00:00|11371.88|11371.88|11371.07|11371.07|11374.39|11374.39|11371.07|11371.07|0
1679922300000|2023-03-27 13:05:00|11372.33|11372.33|11373.46|11373.46|11375.72|11375.72|11371.7|11371.7|0
1679922600000|2023-03-27 13:10:00|11375.48|11375.48|11372.81|11372.81|11378.14|11378.14|11370.8|11370.8|0
1679922900000|2023-03-27 13:15:00|11372.32|11372.32|11377.04|11377.04|11379.11|11379.11|11371.83|11371.83|0
1679923200000|2023-03-27 13:20:00|11379.05|11379.05|11379.95|11379.95|11381.21|11381.21|11375.17|11375.17|0
1679923500000|2023-03-27 13:25:00|11379.3|11379.3|11380.35|11380.35|11383.32|11383.32|11374.02|11374.02|0
1679923800000|2023-03-27 13:30:00|11379.05|11379.05|11358.44|11358.44|11380.65|11380.65|11358.25|11358.25|0
1679924100000|2023-03-27 13:35:00|11354.42|11354.42|11348.88|11348.88|11360.59|11360.59|11348.88|11348.88|0
1679924400000|2023-03-27 13:40:00|11354.92|11354.92|11365.84|11365.84|11368.45|11368.45|11354.92|11354.92|0
1679924700000|2023-03-27 13:45:00|11367.86|11367.86|11375.48|11375.48|11375.48|11375.48|11365.54|11365.54|0
1679925000000|2023-03-27 13:50:00|11372.87|11372.87|11347.9|11347.9|11374.88|11374.88|11347.9|11347.9|0
1679925300000|2023-03-27 13:55:00|11345.88|11345.88|11351.14|11351.14|11353.15|11353.15|11343.12|11343.12|0
1679925600000|2023-03-27 14:00:00|11353.15|11353.15|11351.79|11351.79|11358.06|11358.06|11349.78|11349.78|0
1679925900000|2023-03-27 14:05:00|11355.82|11355.82|11341.96|11341.96|11355.82|11355.82|11341.96|11341.96|0
1679926200000|2023-03-27 14:10:00|11343.98|11343.98|11335.67|11335.67|11343.98|11343.98|11335.67|11335.67|0
1679926500000|2023-03-27 14:15:00|11339.69|11339.69|11326.55|11326.55|11339.69|11339.69|11318.5|11318.5|0
1679926800000|2023-03-27 14:20:00|11324.54|11324.54|11333.14|11333.14|11333.79|11333.79|11324.54|11324.54|0
1679927100000|2023-03-27 14:25:00|11333.55|11333.55|11319.83|11319.83|11339.54|11339.54|11319.83|11319.83|0
1679927400000|2023-03-27 14:30:00|11319.34|11319.34|11305.5|11305.5|11319.34|11319.34|11305.5|11305.5|0
1679927700000|2023-03-27 14:35:00|11304.76|11304.76|11304.57|11304.57|11308.84|11308.84|11303.51|11303.51|0
1679928000000|2023-03-27 14:40:00|11312.62|11312.62|11306.56|11306.56|11313.98|11313.98|11306.56|11306.56|0
1679928300000|2023-03-27 14:45:00|11308.57|11308.57|11316.7|11316.7|11320.72|11320.72|11308.57|11308.57|0
1679928600000|2023-03-27 14:50:00|11318.71|11318.71|11312.18|11312.18|11318.71|11318.71|11311.03|11311.03|0
1679928900000|2023-03-27 14:55:00|11314.19|11314.19|11288.03|11288.03|11316.39|11316.39|11288.03|11288.03|0
1679929200000|2023-03-27 15:00:00|11286.08|11286.08|11288.85|11288.85|11294.89|11294.89|11286.08|11286.08|0
1679929500000|2023-03-27 15:05:00|11286.84|11286.84|11296.5|11296.5|11299.11|11299.11|11286.84|11286.84|0
1679929800000|2023-03-27 15:10:00|11296.52|11296.52|11307.88|11307.88|11307.88|11307.88|11295.69|11295.69|0
1679930100000|2023-03-27 15:15:00|11305.87|11305.87|11305.71|11305.71|11308.62|11308.62|11304.1|11304.1|0
1679930400000|2023-03-27 15:20:00|11305.96|11305.96|11307.55|11307.55|11309.12|11309.12|11302.68|11302.68|0
1679930700000|2023-03-27 15:25:00|11308.85|11308.85|11315.39|11315.39|11317.41|11317.41|11305.62|11305.62|0
1679987700000|2023-03-28 07:15:00|11244.26|11244.26|11262.4|11262.4|11262.4|11262.4|11244.26|11244.26|0
1679988000000|2023-03-28 07:20:00|11261.41|11261.41|11263.85|11263.85|11268.7|11268.7|11261.41|11261.41|0
1679988300000|2023-03-28 07:25:00|11261.84|11261.84|11269.36|11269.36|11269.64|11269.64|11259.76|11259.76|0
1679988600000|2023-03-28 07:30:00|11266.64|11266.64|11262.69|11262.69|11269.56|11269.56|11252.86|11252.86|0
1679988900000|2023-03-28 07:35:00|11265.9|11265.9|11274.65|11274.65|11278.08|11278.08|11265.9|11265.9|0
1679989200000|2023-03-28 07:40:00|11272.04|11272.04|11265.81|11265.81|11274.95|11274.95|11259.61|11259.61|0
1679989500000|2023-03-28 07:45:00|11267.83|11267.83|11264.94|11264.94|11269.31|11269.31|11263.46|11263.46|0
1679989800000|2023-03-28 07:50:00|11261.02|11261.02|11258.67|11258.67|11261.02|11261.02|11255.53|11255.53|0
1679990100000|2023-03-28 07:55:00|11257.84|11257.84|11249.38|11249.38|11259.28|11259.28|11248.07|11248.07|0
1679990400000|2023-03-28 08:00:00|11245.35|11245.35|11238.6|11238.6|11245.35|11245.35|11237.34|11237.34|0
1679990700000|2023-03-28 08:05:00|11240.61|11240.61|11242.64|11242.64|11242.64|11242.64|11236.59|11236.59|0
1679991000000|2023-03-28 08:10:00|11239.38|11239.38|11237.85|11237.85|11243.89|11243.89|11235.83|11235.83|0
1679991300000|2023-03-28 08:15:00|11236.86|11236.86|11238.6|11238.6|11241.56|11241.56|11236.57|11236.57|0
1679991600000|2023-03-28 08:20:00|11237.95|11237.95|11230.84|11230.84|11239.31|11239.31|11230.84|11230.84|0
1679991900000|2023-03-28 08:25:00|11226.82|11226.82|11225.79|11225.79|11231.83|11231.83|11225.79|11225.79|0
1679992200000|2023-03-28 08:30:00|11225.05|11225.05|11219.72|11219.72|11227.27|11227.27|11219.72|11219.72|0
1679992500000|2023-03-28 08:35:00|11221.73|11221.73|11217.93|11217.93|11221.73|11221.73|11214.27|11214.27|0
1679992800000|2023-03-28 08:40:00|11217.43|11217.43|11220.42|11220.42|11220.42|11220.42|11216.15|11216.15|0
1679993100000|2023-03-28 08:45:00|11222.85|11222.85|11220.3|11220.3|11226.88|11226.88|11213.52|11213.52|0
1679993400000|2023-03-28 08:50:00|11220.8|11220.8|11220.2|11220.2|11220.8|11220.8|11215.45|11215.45|0
1679993700000|2023-03-28 08:55:00|11219.96|11219.96|11208.84|11208.84|11219.96|11219.96|11208.84|11208.84|0
1679994000000|2023-03-28 09:00:00|11208.19|11208.19|11211.52|11211.52|11213.53|11213.53|11208.19|11208.19|0
1679994300000|2023-03-28 09:05:00|11205.48|11205.48|11198.3|11198.3|11205.48|11205.48|11198.3|11198.3|0
1679994600000|2023-03-28 09:10:00|11196.82|11196.82|11210.38|11210.38|11210.38|11210.38|11192.55|11192.55|0
1679994900000|2023-03-28 09:15:00|11212.39|11212.39|11216.08|11216.08|11216.08|11216.08|11208.61|11208.61|0
1679995200000|2023-03-28 09:20:00|11215.27|11215.27|11212.78|11212.78|11215.27|11215.27|11207.77|11207.77|0
1679995500000|2023-03-28 09:25:00|11210.71|11210.71|11206.18|11206.18|11212.75|11212.75|11201.56|11201.56|0
1679995800000|2023-03-28 09:30:00|11205.93|11205.93|11203.18|11203.18|11206.18|11206.18|11202.77|11202.77|0
1679996100000|2023-03-28 09:35:00|11197.14|11197.14|11201.79|11201.79|11204.96|11204.96|11190.22|11190.22|0
1679996400000|2023-03-28 09:40:00|11199.18|11199.18|11186.97|11186.97|11199.18|11199.18|11185.77|11185.77|0
1679996700000|2023-03-28 09:45:00|11186.56|11186.56|11180.75|11180.75|11186.56|11186.56|11179.92|11179.92|0
1679997000000|2023-03-28 09:50:00|11180.1|11180.1|11188.58|11188.58|11188.58|11188.58|11179.61|11179.61|0
1679997300000|2023-03-28 09:55:00|11188.83|11188.83|11182.08|11182.08|11195.51|11195.51|11182.08|11182.08|0
1679997600000|2023-03-28 10:00:00|11181.43|11181.43|11195.14|11195.14|11197.18|11197.18|11181.43|11181.43|0
1679997900000|2023-03-28 10:05:00|11193.12|11193.12|11192.32|11192.32|11195.18|11195.18|11189.82|11189.82|0
1679998200000|2023-03-28 10:10:00|11188.3|11188.3|11190.03|11190.03|11190.03|11190.03|11182.26|11182.26|0
1679998500000|2023-03-28 10:15:00|11190.28|11190.28|11190.28|11190.28|11190.28|11190.28|11190.28|11190.28|0
1679998800000|2023-03-28 10:20:00|11189.63|11189.63|11189.17|11189.17|11191.76|11191.76|11189.17|11189.17|0
1679999100000|2023-03-28 10:25:00|11186.56|11186.56|11184.18|11184.18|11186.56|11186.56|11177.65|11177.65|0
1679999400000|2023-03-28 10:30:00|11185.48|11185.48|11173.01|11173.01|11185.48|11185.48|11173.01|11173.01|0
1679999700000|2023-03-28 10:35:00|11172.18|11172.18|11162.33|11162.33|11172.18|11172.18|11160.56|11160.56|0
1680000000000|2023-03-28 10:40:00|11164.35|11164.35|11164.1|11164.1|11164.35|11164.35|11161.59|11161.59|0
1680000300000|2023-03-28 10:45:00|11163.36|11163.36|11161.81|11161.81|11163.85|11163.85|11161.32|11161.32|0
1680000600000|2023-03-28 10:50:00|11163.82|11163.82|11158.42|11158.42|11163.82|11163.82|11158.42|11158.42|0
1680000900000|2023-03-28 10:55:00|11156.41|11156.41|11154.34|11154.34|11156.41|11156.41|11153.85|11153.85|0
1680001200000|2023-03-28 11:00:00|11154.84|11154.84|11162.47|11162.47|11162.47|11162.47|11154.21|11154.21|0
1680001500000|2023-03-28 11:05:00|11162.06|11162.06|11152.38|11152.38|11162.09|11162.09|11150.37|11150.37|0
1680001800000|2023-03-28 11:10:00|11150.37|11150.37|11155.18|11155.18|11155.18|11155.18|11149.87|11149.87|0
1680002100000|2023-03-28 11:15:00|11154.35|11154.35|11153.69|11153.69|11154.35|11154.35|11153.69|11153.69|0
1680002400000|2023-03-28 11:20:00|11151.27|11151.27|11151.27|11151.27|11153.28|11153.28|11151.27|11151.27|0
1680002700000|2023-03-28 11:25:00|11151.92|11151.92|11148.71|11148.71|11152.68|11152.68|11148.65|11148.65|0
1680003000000|2023-03-28 11:30:00|11150.59|11150.59|11152.83|11152.83|11152.83|11152.83|11148.56|11148.56|0
1680003300000|2023-03-28 11:35:00|11151.52|11151.52|11144.83|11144.83|11151.52|11151.52|11144.83|11144.83|0
1680003600000|2023-03-28 11:40:00|11144.18|11144.18|11150.95|11150.95|11150.95|11150.95|11143.93|11143.93|0
1680003900000|2023-03-28 11:45:00|11151.44|11151.44|11158.37|11158.37|11158.99|11158.99|11151.44|11151.44|0
1680004200000|2023-03-28 11:50:00|11158.77|11158.77|11161.56|11161.56|11163.57|11163.57|11158.77|11158.77|0
1680004500000|2023-03-28 11:55:00|11157.53|11157.53|11149.56|11149.56|11157.53|11157.53|11149.56|11149.56|0
1680004800000|2023-03-28 12:00:00|11149.06|11149.06|11149.47|11149.47|11151.68|11151.68|11147.58|11147.58|0
1680005100000|2023-03-28 12:05:00|11151.48|11151.48|11151.76|11151.76|11153.78|11153.78|11147.46|11147.46|0
1680005400000|2023-03-28 12:10:00|11152.42|11152.42|11156.28|11156.28|11156.28|11156.28|11152.42|11152.42|0
1680005700000|2023-03-28 12:15:00|11156.52|11156.52|11163.71|11163.71|11164.45|11164.45|11156.52|11156.52|0
1680006000000|2023-03-28 12:20:00|11161.69|11161.69|11160.66|11160.66|11167.96|11167.96|11160.09|11160.09|0
1680006300000|2023-03-28 12:25:00|11159.45|11159.45|11144.92|11144.92|11159.45|11159.45|11144.92|11144.92|0
1680006600000|2023-03-28 12:30:00|11144.09|11144.09|11143.7|11143.7|11148.24|11148.24|11141.67|11141.67|0
1680006900000|2023-03-28 12:35:00|11145.72|11145.72|11140.59|11140.59|11146.37|11146.37|11140.59|11140.59|0
1680007200000|2023-03-28 12:40:00|11139.28|11139.28|11133.35|11133.35|11139.28|11139.28|11133.35|11133.35|0
1680007500000|2023-03-28 12:45:00|11134|11134|11141.61|11141.61|11142.26|11142.26|11134|11134|0
1680007800000|2023-03-28 12:50:00|11140.3|11140.3|11151.36|11151.36|11154.68|11154.68|11140.3|11140.3|0
1680008100000|2023-03-28 12:55:00|11150.73|11150.73|11146.99|11146.99|11154.76|11154.76|11146.99|11146.99|0
1680008400000|2023-03-28 13:00:00|11144.98|11144.98|11153.71|11153.71|11155.72|11155.72|11144.56|11144.56|0
1680008700000|2023-03-28 13:05:00|11155.72|11155.72|11160.4|11160.4|11161.05|11161.05|11155.72|11155.72|0
1680009000000|2023-03-28 13:10:00|11159.75|11159.75|11156.75|11156.75|11163.77|11163.77|11156.75|11156.75|0
1680009300000|2023-03-28 13:15:00|11154.74|11154.74|11162.05|11162.05|11162.46|11162.46|11154.74|11154.74|0
1680009600000|2023-03-28 13:20:00|11162.86|11162.86|11165.48|11165.48|11171.16|11171.16|11162.86|11162.86|0
1680009900000|2023-03-28 13:25:00|11167.49|11167.49|11168.03|11168.03|11171.87|11171.87|11166.07|11166.07|0
1680010200000|2023-03-28 13:30:00|11167.38|11167.38|11158.53|11158.53|11167.38|11167.38|11155.86|11155.86|0
1680010500000|2023-03-28 13:35:00|11160.54|11160.54|11165.02|11165.02|11167.03|11167.03|11155.12|11155.12|0
1680010800000|2023-03-28 13:40:00|11167.03|11167.03|11173.98|11173.98|11173.98|11173.98|11167.03|11167.03|0
1680011100000|2023-03-28 13:45:00|11171.97|11171.97|11181.55|11181.55|11181.55|11181.55|11171.97|11171.97|0
1680011400000|2023-03-28 13:50:00|11183.56|11183.56|11176.45|11176.45|11188.79|11188.79|11176.41|11176.41|0
1680011700000|2023-03-28 13:55:00|11174.44|11174.44|11160.42|11160.42|11174.44|11174.44|11160.42|11160.42|0
1680012000000|2023-03-28 14:00:00|11162.43|11162.43|11171.62|11171.62|11172.99|11172.99|11162.43|11162.43|0
1680012300000|2023-03-28 14:05:00|11172.93|11172.93|11183.28|11183.28|11187.3|11187.3|11167.76|11167.76|0
1680012600000|2023-03-28 14:10:00|11185.29|11185.29|11187.6|11187.6|11187.6|11187.6|11184.33|11184.33|0
1680012900000|2023-03-28 14:15:00|11187.36|11187.36|11178.46|11178.46|11189.78|11189.78|11178.46|11178.46|0
1680013200000|2023-03-28 14:20:00|11176.45|11176.45|11167.35|11167.35|11176.45|11176.45|11165.33|11165.33|0
1680013500000|2023-03-28 14:25:00|11169.36|11169.36|11170.51|11170.51|11171.79|11171.79|11166.07|11166.07|0
1680013800000|2023-03-28 14:30:00|11166.48|11166.48|11145.18|11145.18|11166.56|11166.56|11144.93|11144.93|0
1680014100000|2023-03-28 14:35:00|11147.19|11147.19|11158.86|11158.86|11158.86|11158.86|11143.82|11143.82|0
1680014400000|2023-03-28 14:40:00|11159.51|11159.51|11166.27|11166.27|11168.28|11168.28|11159.51|11159.51|0
1680014700000|2023-03-28 14:45:00|11166.92|11166.92|11159.27|11159.27|11168.88|11168.88|11159.27|11159.27|0
1680015000000|2023-03-28 14:50:00|11163.3|11163.3|11163.84|11163.84|11167.03|11167.03|11161.23|11161.23|0
1680015300000|2023-03-28 14:55:00|11163.21|11163.21|11162.74|11162.74|11167.84|11167.84|11157.72|11157.72|0
1680015600000|2023-03-28 15:00:00|11161.76|11161.76|11172.37|11172.37|11172.37|11172.37|11161.05|11161.05|0
1680015900000|2023-03-28 15:05:00|11172.87|11172.87|11182.44|11182.44|11182.44|11182.44|11172.87|11172.87|0
1680016200000|2023-03-28 15:10:00|11183.09|11183.09|11173.94|11173.94|11184.45|11184.45|11173.79|11173.79|0
1680016500000|2023-03-28 15:15:00|11174.43|11174.43|11181.95|11181.95|11183.25|11183.25|11169.65|11169.65|0
1680016800000|2023-03-28 15:20:00|11182.6|11182.6|11192.39|11192.39|11192.39|11192.39|11181.37|11181.37|0
1680017100000|2023-03-28 15:25:00|11190.38|11190.38|11186.04|11186.04|11190.63|11190.63|11176.75|11176.75|0
1680074100000|2023-03-29 07:15:00|11269.27|11269.27|11277.17|11277.17|11277.17|11277.17|11269.27|11269.27|0
1680074400000|2023-03-29 07:20:00|11279.78|11279.78|11275.72|11275.72|11283.05|11283.05|11275.72|11275.72|0
1680074700000|2023-03-29 07:25:00|11271.69|11271.69|11252.51|11252.51|11271.69|11271.69|11246.87|11246.87|0
1680075000000|2023-03-29 07:30:00|11253.16|11253.16|11269.8|11269.8|11269.8|11269.8|11251.68|11251.68|0
1680075300000|2023-03-29 07:35:00|11275.84|11275.84|11273.5|11273.5|11281.53|11281.53|11270.12|11270.12|0
1680075600000|2023-03-29 07:40:00|11275.51|11275.51|11266.18|11266.18|11279.38|11279.38|11266.18|11266.18|0
1680075900000|2023-03-29 07:45:00|11269.32|11269.32|11275.99|11275.99|11275.99|11275.99|11267.3|11267.3|0
1680076200000|2023-03-29 07:50:00|11276.49|11276.49|11275.75|11275.75|11278.01|11278.01|11275.5|11275.5|0
1680076500000|2023-03-29 07:55:00|11279.78|11279.78|11278.77|11278.77|11285.11|11285.11|11278.77|11278.77|0
1680076800000|2023-03-29 08:00:00|11274.74|11274.74|11248.68|11248.68|11274.74|11274.74|11248.68|11248.68|0
1680077100000|2023-03-29 08:05:00|11248.18|11248.18|11242.27|11242.27|11249.17|11249.17|11242.27|11242.27|0
1680077400000|2023-03-29 08:10:00|11243.1|11243.1|11250.98|11250.98|11250.98|11250.98|11243.1|11243.1|0
1680077700000|2023-03-29 08:15:00|11250.57|11250.57|11261.61|11261.61|11261.61|11261.61|11250.17|11250.17|0
1680078000000|2023-03-29 08:20:00|11265.63|11265.63|11269.17|11269.17|11269.45|11269.45|11265.2|11265.2|0
1680078300000|2023-03-29 08:25:00|11269.42|11269.42|11271.05|11271.05|11271.05|11271.05|11268.41|11268.41|0
1680078600000|2023-03-29 08:30:00|11273.01|11273.01|11288.37|11288.37|11292.45|11292.45|11273.01|11273.01|0
1680078900000|2023-03-29 08:35:00|11286.41|11286.41|11286.3|11286.3|11291.04|11291.04|11281.68|11281.68|0
1680079200000|2023-03-29 08:40:00|11288.32|11288.32|11280.28|11280.28|11288.32|11288.32|11278.31|11278.31|0
1680079500000|2023-03-29 08:45:00|11280.77|11280.77|11290.06|11290.06|11290.06|11290.06|11277.61|11277.61|0
1680079800000|2023-03-29 08:50:00|11288.05|11288.05|11288.06|11288.06|11288.06|11288.06|11285.8|11285.8|0
1680080100000|2023-03-29 08:55:00|11290.07|11290.07|11294.36|11294.36|11295.35|11295.35|11288.06|11288.06|0
1680080400000|2023-03-29 09:00:00|11293.06|11293.06|11296.34|11296.34|11296.34|11296.34|11292.32|11292.32|0
1680080700000|2023-03-29 09:05:00|11292.32|11292.32|11302.82|11302.82|11302.82|11302.82|11292.32|11292.32|0
1680081000000|2023-03-29 09:10:00|11304.07|11304.07|11288.69|11288.69|11305.32|11305.32|11288.69|11288.69|0
1680081300000|2023-03-29 09:15:00|11288.06|11288.06|11300.98|11300.98|11301.22|11301.22|11287.32|11287.32|0
1680081600000|2023-03-29 09:20:00|11296.95|11296.95|11325.57|11325.57|11325.57|11325.57|11296.32|11296.32|0
1680081900000|2023-03-29 09:25:00|11321.55|11321.55|11318.23|11318.23|11321.55|11321.55|11318.23|11318.23|0
1680082200000|2023-03-29 09:30:00|11318.47|11318.47|11325.01|11325.01|11325.01|11325.01|11317.98|11317.98|0
1680082500000|2023-03-29 09:35:00|11325.75|11325.75|11322.78|11322.78|11328.02|11328.02|11319.21|11319.21|0
1680082800000|2023-03-29 09:40:00|11324.8|11324.8|11321.17|11321.17|11328.82|11328.82|11321.17|11321.17|0
1680083100000|2023-03-29 09:45:00|11320.68|11320.68|11321.42|11321.42|11321.42|11321.42|11320.68|11320.68|0
1680083400000|2023-03-29 09:50:00|11319.41|11319.41|11317.59|11317.59|11319.41|11319.41|11315.68|11315.68|0
1680083700000|2023-03-29 09:55:00|11321.62|11321.62|11324.99|11324.99|11324.99|11324.99|11320.97|11320.97|0
1680084000000|2023-03-29 10:00:00|11322.98|11322.98|11318.42|11318.42|11322.98|11322.98|11318.42|11318.42|0
1680084300000|2023-03-29 10:05:00|11316.4|11316.4|11318.5|11318.5|11318.75|11318.75|11315.92|11315.92|0
1680084600000|2023-03-29 10:10:00|11314.47|11314.47|11295.69|11295.69|11314.47|11314.47|11293.08|11293.08|0
1680084900000|2023-03-29 10:15:00|11296.95|11296.95|11295.15|11295.15|11296.95|11296.95|11295.15|11295.15|0
1680085200000|2023-03-29 10:20:00|11295.96|11295.96|11297.73|11297.73|11298.62|11298.62|11295.96|11295.96|0
1680085500000|2023-03-29 10:25:00|11297.07|11297.07|11292.12|11292.12|11297.57|11297.57|11291.53|11291.53|0
1680085800000|2023-03-29 10:30:00|11292.62|11292.62|11291.36|11291.36|11292.62|11292.62|11291.36|11291.36|0
1680086100000|2023-03-29 10:35:00|11293.37|11293.37|11297.24|11297.24|11297.24|11297.24|11293.37|11293.37|0
1680086400000|2023-03-29 10:40:00|11297.49|11297.49|11299.01|11299.01|11299.01|11299.01|11296.99|11296.99|0
1680086700000|2023-03-29 10:45:00|11294.98|11294.98|11296.99|11296.99|11296.99|11296.99|11294.98|11294.98|0
1680087000000|2023-03-29 10:50:00|11295.74|11295.74|11295.74|11295.74|11295.74|11295.74|11295.74|11295.74|0
1680087300000|2023-03-29 10:55:00|11293.78|11293.78|11287.74|11287.74|11293.78|11293.78|11287.74|11287.74|0
1680087600000|2023-03-29 11:00:00|11285.86|11285.86|11287.43|11287.43|11289.45|11289.45|11282.1|11282.1|0
1680087900000|2023-03-29 11:05:00|11289.45|11289.45|11289.45|11289.45|11289.45|11289.45|11289.45|11289.45|0
1680088200000|2023-03-29 11:10:00|11287.49|11287.49|11287.49|11287.49|11287.49|11287.49|11287.49|11287.49|0
1680088500000|2023-03-29 11:15:00|11289.37|11289.37|11295.09|11295.09|11297.11|11297.11|11289.37|11289.37|0
1680088800000|2023-03-29 11:20:00|11295.51|11295.51|11304.36|11304.36|11304.36|11304.36|11295.51|11295.51|0
1680089100000|2023-03-29 11:25:00|11303.7|11303.7|11305.82|11305.82|11305.82|11305.82|11303.7|11303.7|0
1680089400000|2023-03-29 11:30:00|11305.57|11305.57|11297.06|11297.06|11305.57|11305.57|11297.06|11297.06|0
1680089700000|2023-03-29 11:35:00|11299.08|11299.08|11300.45|11300.45|11300.45|11300.45|11297.96|11297.96|0
1680090000000|2023-03-29 11:40:00|11299.61|11299.61|11290|11290|11299.61|11299.61|11290|11290|0
1680090300000|2023-03-29 11:45:00|11288.69|11288.69|11286.5|11286.5|11288.69|11288.69|11286.09|11286.09|0
1680090600000|2023-03-29 11:50:00|11284.88|11284.88|11282.59|11282.59|11285.28|11285.28|11280.71|11280.71|0
1680090900000|2023-03-29 11:55:00|11282.34|11282.34|11281.25|11281.25|11282.97|11282.97|11280.4|11280.4|0
1680091200000|2023-03-29 12:00:00|11282.5|11282.5|11284.46|11284.46|11284.46|11284.46|11282.5|11282.5|0
1680091500000|2023-03-29 12:05:00|11283.24|11283.24|11276.04|11276.04|11283.24|11283.24|11276.04|11276.04|0
1680091800000|2023-03-29 12:10:00|11277.27|11277.27|11277.78|11277.78|11279.13|11279.13|11276.12|11276.12|0
1680092100000|2023-03-29 12:15:00|11275.77|11275.77|11275.19|11275.19|11279.6|11279.6|11274.87|11274.87|0
1680092400000|2023-03-29 12:20:00|11273.89|11273.89|11271.78|11271.78|11275.94|11275.94|11267.61|11267.61|0
1680092700000|2023-03-29 12:25:00|11271.29|11271.29|11277.76|11277.76|11279.01|11279.01|11271.29|11271.29|0
1680093000000|2023-03-29 12:30:00|11277.27|11277.27|11277.26|11277.26|11277.92|11277.92|11275.1|11275.1|0
1680093300000|2023-03-29 12:35:00|11276.04|11276.04|11265.68|11265.68|11276.35|11276.35|11265.27|11265.27|0
1680093600000|2023-03-29 12:40:00|11261.65|11261.65|11255.83|11255.83|11262.47|11262.47|11255.43|11255.43|0
1680093900000|2023-03-29 12:45:00|11255.09|11255.09|11255.58|11255.58|11255.99|11255.99|11253.32|11253.32|0
1680094200000|2023-03-29 12:50:00|11257.2|11257.2|11264.37|11264.37|11264.37|11264.37|11257.2|11257.2|0
1680094500000|2023-03-29 12:55:00|11266.38|11266.38|11274.51|11274.51|11274.51|11274.51|11265.93|11265.93|0
1680094800000|2023-03-29 13:00:00|11274.09|11274.09|11280.41|11280.41|11280.41|11280.41|11274.09|11274.09|0
1680095100000|2023-03-29 13:05:00|11279.76|11279.76|11275.65|11275.65|11279.76|11279.76|11274.51|11274.51|0
1680095400000|2023-03-29 13:10:00|11276.28|11276.28|11278.98|11278.98|11279.48|11279.48|11273.62|11273.62|0
1680095700000|2023-03-29 13:15:00|11277.77|11277.77|11279.07|11279.07|11279.07|11279.07|11277.52|11277.52|0
1680096000000|2023-03-29 13:20:00|11278.67|11278.67|11280.66|11280.66|11280.66|11280.66|11278.45|11278.45|0
1680096300000|2023-03-29 13:25:00|11279.35|11279.35|11284.19|11284.19|11284.19|11284.19|11277.69|11277.69|0
1680096600000|2023-03-29 13:30:00|11282.17|11282.17|11276.51|11276.51|11286.47|11286.47|11276.51|11276.51|0
1680096900000|2023-03-29 13:35:00|11277.13|11277.13|11279.99|11279.99|11282.02|11282.02|11277.13|11277.13|0
1680097200000|2023-03-29 13:40:00|11282.02|11282.02|11288.82|11288.82|11289.31|11289.31|11279.91|11279.91|0
1680097500000|2023-03-29 13:45:00|11289.62|11289.62|11303.61|11303.61|11305.13|11305.13|11286|11286|0
1680097800000|2023-03-29 13:50:00|11304.92|11304.92|11307.7|11307.7|11314.89|11314.89|11304.92|11304.92|0
1680098100000|2023-03-29 13:55:00|11305.69|11305.69|11291.13|11291.13|11308.3|11308.3|11291.13|11291.13|0
1680098400000|2023-03-29 14:00:00|11291.78|11291.78|11287.49|11287.49|11300.57|11300.57|11287.09|11287.09|0
1680098700000|2023-03-29 14:05:00|11288.23|11288.23|11291.42|11291.42|11296.96|11296.96|11287.98|11287.98|0
1680099000000|2023-03-29 14:10:00|11292.67|11292.67|11292.23|11292.23|11296.87|11296.87|11291.28|11291.28|0
1680099300000|2023-03-29 14:15:00|11292.88|11292.88|11284.06|11284.06|11292.88|11292.88|11283.08|11283.08|0
1680099600000|2023-03-29 14:20:00|11284.8|11284.8|11276.27|11276.27|11285.05|11285.05|11276.27|11276.27|0
1680099900000|2023-03-29 14:25:00|11275.61|11275.61|11279.78|11279.78|11281.06|11281.06|11273.76|11273.76|0
1680100200000|2023-03-29 14:30:00|11281.79|11281.79|11288.05|11288.05|11288.05|11288.05|11280.7|11280.7|0
1680100500000|2023-03-29 14:35:00|11289.35|11289.35|11281.57|11281.57|11290.01|11290.01|11277.54|11277.54|0
1680100800000|2023-03-29 14:40:00|11283.58|11283.58|11287.06|11287.06|11289.07|11289.07|11281.43|11281.43|0
1680101100000|2023-03-29 14:45:00|11289.07|11289.07|11281.25|11281.25|11289.07|11289.07|11277.6|11277.6|0
1680101400000|2023-03-29 14:50:00|11282.56|11282.56|11282.18|11282.18|11282.8|11282.8|11280.79|11280.79|0
1680101700000|2023-03-29 14:55:00|11280.16|11280.16|11275.04|11275.04|11284.2|11284.2|11274.8|11274.8|0
1680102000000|2023-03-29 15:00:00|11277.06|11277.06|11291.55|11291.55|11293.41|11293.41|11277.06|11277.06|0
1680102300000|2023-03-29 15:05:00|11293.17|11293.17|11309.76|11309.76|11309.76|11309.76|11293.17|11293.17|0
1680102600000|2023-03-29 15:10:00|11308.54|11308.54|11316.95|11316.95|11318.02|11318.02|11308.54|11308.54|0
1680102900000|2023-03-29 15:15:00|11318.16|11318.16|11311.83|11311.83|11319.53|11319.53|11306.72|11306.72|0
1680103200000|2023-03-29 15:20:00|11311.34|11311.34|11322.01|11322.01|11325.9|11325.9|11311.34|11311.34|0
1680103500000|2023-03-29 15:25:00|11320.05|11320.05|11325.95|11325.95|11325.95|11325.95|11314.11|11314.11|0
1680160500000|2023-03-30 07:15:00|11357.48|11357.48|11348.71|11348.71|11362.11|11362.11|11348.71|11348.71|0
1680160800000|2023-03-30 07:20:00|11352.74|11352.74|11346.7|11346.7|11357.06|11357.06|11343.79|11343.79|0
1680161100000|2023-03-30 07:25:00|11346.2|11346.2|11356.81|11356.81|11358.23|11358.23|11346.2|11346.2|0
1680161400000|2023-03-30 07:30:00|11358.12|11358.12|11363.47|11363.47|11368.18|11368.18|11358.12|11358.12|0
1680161700000|2023-03-30 07:35:00|11363.96|11363.96|11361.66|11361.66|11379.07|11379.07|11361.66|11361.66|0
1680162000000|2023-03-30 07:40:00|11363.67|11363.67|11372.89|11372.89|11373.52|11373.52|11357.68|11357.68|0
1680162300000|2023-03-30 07:45:00|11375.4|11375.4|11368.44|11368.44|11375.4|11375.4|11368.44|11368.44|0
1680162600000|2023-03-30 07:50:00|11369.43|11369.43|11369.92|11369.92|11369.92|11369.92|11368.93|11368.93|0
1680162900000|2023-03-30 07:55:00|11371.88|11371.88|11351.8|11351.8|11373.11|11373.11|11351.8|11351.8|0
1680163200000|2023-03-30 08:00:00|11351.17|11351.17|11358.07|11358.07|11364.11|11364.11|11350.77|11350.77|0
1680163500000|2023-03-30 08:05:00|11354.04|11354.04|11353.57|11353.57|11354.82|11354.82|11353.39|11353.39|0
1680163800000|2023-03-30 08:10:00|11356.18|11356.18|11356.2|11356.2|11356.83|11356.83|11356.18|11356.18|0
1680164100000|2023-03-30 08:15:00|11358.16|11358.16|11345.19|11345.19|11359.44|11359.44|11343.18|11343.18|0
1680164400000|2023-03-30 08:20:00|11344.94|11344.94|11350.44|11350.44|11357.67|11357.67|11344.94|11344.94|0
1680164700000|2023-03-30 08:25:00|11349.78|11349.78|11342.9|11342.9|11349.78|11349.78|11341.56|11341.56|0
1680165000000|2023-03-30 08:30:00|11343.53|11343.53|11344.34|11344.34|11348.37|11348.37|11343.53|11343.53|0
1680165300000|2023-03-30 08:35:00|11345.65|11345.65|11345.02|11345.02|11345.65|11345.65|11345.02|11345.02|0
1680165600000|2023-03-30 08:40:00|11343.71|11343.71|11358.46|11358.46|11358.46|11358.46|11343.71|11343.71|0
1680165900000|2023-03-30 08:45:00|11356.44|11356.44|11347.22|11347.22|11356.44|11356.44|11347.22|11347.22|0
1680166200000|2023-03-30 08:50:00|11348.53|11348.53|11361.23|11361.23|11361.23|11361.23|11348.53|11348.53|0
1680166500000|2023-03-30 08:55:00|11362.49|11362.49|11363.14|11363.14|11363.14|11363.14|11362.49|11362.49|0
1680166800000|2023-03-30 09:00:00|11363.77|11363.77|11369.81|11369.81|11369.81|11369.81|11363.77|11363.77|0
1680167100000|2023-03-30 09:05:00|11371.69|11371.69|11371.77|11371.77|11373.08|11373.08|11371.07|11371.07|0
1680167400000|2023-03-30 09:10:00|11373.79|11373.79|11374.79|11374.79|11377.81|11377.81|11371.77|11371.77|0
1680167700000|2023-03-30 09:15:00|11376.67|11376.67|11369.3|11369.3|11377.3|11377.3|11369.3|11369.3|0
1680168000000|2023-03-30 09:20:00|11373.33|11373.33|11372.47|11372.47|11373.33|11373.33|11371.22|11371.22|0
1680168300000|2023-03-30 09:25:00|11373.13|11373.13|11393.64|11393.64|11394.94|11394.94|11373.13|11373.13|0
1680168600000|2023-03-30 09:30:00|11391.02|11391.02|11392.39|11392.39|11392.39|11392.39|11390.37|11390.37|0
1680168900000|2023-03-30 09:35:00|11393.13|11393.13|11390.02|11390.02|11393.13|11393.13|11388.47|11388.47|0
1680169200000|2023-03-30 09:40:00|11389.78|11389.78|11392.77|11392.77|11392.77|11392.77|11388.9|11388.9|0
1680169500000|2023-03-30 09:45:00|11392.14|11392.14|11398.94|11398.94|11398.94|11398.94|11392.14|11392.14|0
1680169800000|2023-03-30 09:50:00|11400.24|11400.24|11402.13|11402.13|11402.13|11402.13|11400.24|11400.24|0
1680170100000|2023-03-30 09:55:00|11403.38|11403.38|11408.42|11408.42|11408.42|11408.42|11403.38|11403.38|0
1680170400000|2023-03-30 10:00:00|11412.44|11412.44|11400.77|11400.77|11412.44|11412.44|11400.77|11400.77|0
1680170700000|2023-03-30 10:05:00|11394.73|11394.73|11390.57|11390.57|11394.73|11394.73|11390.57|11390.57|0
1680171000000|2023-03-30 10:10:00|11390.82|11390.82|11393.22|11393.22|11393.22|11393.22|11390.82|11390.82|0
1680171300000|2023-03-30 10:15:00|11385.16|11385.16|11382.39|11382.39|11386.42|11386.42|11381.14|11381.14|0
1680171600000|2023-03-30 10:20:00|11386.42|11386.42|11388.61|11388.61|11388.85|11388.85|11385.19|11385.19|0
1680171900000|2023-03-30 10:25:00|11387.96|11387.96|11383.75|11383.75|11387.96|11387.96|11383.75|11383.75|0
1680172200000|2023-03-30 10:30:00|11385|11385|11385|11385|11385|11385|11385|11385|0
1680172500000|2023-03-30 10:35:00|11385.65|11385.65|11389.26|11389.26|11389.26|11389.26|11385.65|11385.65|0
1680172800000|2023-03-30 10:40:00|11391.27|11391.27|11391.3|11391.3|11393.48|11393.48|11391.02|11391.02|0
1680173100000|2023-03-30 10:45:00|11389.99|11389.99|11377.26|11377.26|11389.99|11389.99|11377.26|11377.26|0
1680173400000|2023-03-30 10:50:00|11379.27|11379.27|11374.38|11374.38|11379.69|11379.69|11374.38|11374.38|0
1680173700000|2023-03-30 10:55:00|11370.35|11370.35|11371.68|11371.68|11373.59|11373.59|11370.35|11370.35|0
1680174000000|2023-03-30 11:00:00|11372.94|11372.94|11381.18|11381.18|11381.18|11381.18|11372.31|11372.31|0
1680174300000|2023-03-30 11:05:00|11381.81|11381.81|11381.86|11381.86|11383.12|11383.12|11381.81|11381.81|0
1680174600000|2023-03-30 11:10:00|11382.69|11382.69|11391.13|11391.13|11393.14|11393.14|11382.45|11382.45|0
1680174900000|2023-03-30 11:15:00|11390.5|11390.5|11389.19|11389.19|11390.5|11390.5|11388.54|11388.54|0
1680175200000|2023-03-30 11:20:00|11389.61|11389.61|11384.14|11384.14|11389.61|11389.61|11384.14|11384.14|0
1680175500000|2023-03-30 11:25:00|11388.16|11388.16|11386.42|11386.42|11388.16|11388.16|11383.51|11383.51|0
1680175800000|2023-03-30 11:30:00|11388.43|11388.43|11383.99|11383.99|11388.85|11388.85|11383.99|11383.99|0
1680176100000|2023-03-30 11:35:00|11383.36|11383.36|11384.12|11384.12|11384.12|11384.12|11382.11|11382.11|0
1680176400000|2023-03-30 11:40:00|11383.49|11383.49|11385.68|11385.68|11386.34|11386.34|11383.08|11383.08|0
1680176700000|2023-03-30 11:45:00|11386.42|11386.42|11386.29|11386.29|11387.75|11387.75|11385.79|11385.79|0
1680177000000|2023-03-30 11:50:00|11384.27|11384.27|11381.69|11381.69|11384.27|11384.27|11381.69|11381.69|0
1680177300000|2023-03-30 11:55:00|11382.32|11382.32|11382.97|11382.97|11382.97|11382.97|11382.32|11382.32|0
1680177600000|2023-03-30 12:00:00|11384.27|11384.27|11377.58|11377.58|11384.93|11384.93|11377.58|11377.58|0
1680177900000|2023-03-30 12:05:00|11379.6|11379.6|11380.3|11380.3|11382.91|11382.91|11379.6|11379.6|0
1680178200000|2023-03-30 12:10:00|11382.26|11382.26|11382.26|11382.26|11382.26|11382.26|11382.26|11382.26|0
1680178500000|2023-03-30 12:15:00|11379.65|11379.65|11379.65|11379.65|11379.65|11379.65|11379.65|11379.65|0
1680178800000|2023-03-30 12:20:00|11378.44|11378.44|11358.9|11358.9|11378.44|11378.44|11358.3|11358.3|0
1680179100000|2023-03-30 12:25:00|11356.89|11356.89|11347.43|11347.43|11364.94|11364.94|11347.43|11347.43|0
1680179400000|2023-03-30 12:30:00|11345.42|11345.42|11345.51|11345.51|11347.52|11347.52|11338.16|11338.16|0
1680179700000|2023-03-30 12:35:00|11346.81|11346.81|11337.62|11337.62|11346.81|11346.81|11335.61|11335.61|0
1680180000000|2023-03-30 12:40:00|11336.97|11336.97|11335.85|11335.85|11336.97|11336.97|11333.84|11333.84|0
1680180300000|2023-03-30 12:45:00|11333.24|11333.24|11322.69|11322.69|11333.24|11333.24|11322.69|11322.69|0
1680180600000|2023-03-30 12:50:00|11322.06|11322.06|11305.84|11305.84|11323.45|11323.45|11305.84|11305.84|0
1680180900000|2023-03-30 12:55:00|11303.83|11303.83|11304.88|11304.88|11305.62|11305.62|11302.03|11302.03|0
1680181200000|2023-03-30 13:00:00|11305.13|11305.13|11297.06|11297.06|11305.47|11305.47|11297.06|11297.06|0
1680181500000|2023-03-30 13:05:00|11298.36|11298.36|11297.41|11297.41|11300.32|11300.32|11297.41|11297.41|0
1680181800000|2023-03-30 13:10:00|11299.42|11299.42|11306.84|11306.84|11306.84|11306.84|11299.42|11299.42|0
1680182100000|2023-03-30 13:15:00|11306.21|11306.21|11320|11320|11321.61|11321.61|11306.21|11306.21|0
1680182400000|2023-03-30 13:20:00|11319.35|11319.35|11321.35|11321.35|11322.35|11322.35|11319.35|11319.35|0
1680182700000|2023-03-30 13:25:00|11321.1|11321.1|11318.19|11318.19|11323.36|11323.36|11318.19|11318.19|0
1680183000000|2023-03-30 13:30:00|11316.17|11316.17|11310.71|11310.71|11316.17|11316.17|11309.94|11309.94|0
1680183300000|2023-03-30 13:35:00|11312.72|11312.72|11326.19|11326.19|11327.5|11327.5|11312.72|11312.72|0
1680183600000|2023-03-30 13:40:00|11324.18|11324.18|11318.19|11318.19|11324.18|11324.18|11315.52|11315.52|0
1680183900000|2023-03-30 13:45:00|11318.84|11318.84|11332.31|11332.31|11334.33|11334.33|11318.84|11318.84|0
1680184200000|2023-03-30 13:50:00|11333.12|11333.12|11330.84|11330.84|11334.13|11334.13|11324.88|11324.88|0
1680184500000|2023-03-30 13:55:00|11330.19|11330.19|11340.61|11340.61|11340.61|11340.61|11330.19|11330.19|0
1680184800000|2023-03-30 14:00:00|11338.6|11338.6|11332.41|11332.41|11338.6|11338.6|11331.57|11331.57|0
1680185100000|2023-03-30 14:05:00|11331.19|11331.19|11326.5|11326.5|11331.19|11331.19|11317.97|11317.97|0
1680185400000|2023-03-30 14:10:00|11328.51|11328.51|11326.36|11326.36|11331.89|11331.89|11324.97|11324.97|0
1680185700000|2023-03-30 14:15:00|11327.01|11327.01|11337.01|11337.01|11337.01|11337.01|11325.77|11325.77|0
1680186000000|2023-03-30 14:20:00|11339.02|11339.02|11343.51|11343.51|11344.79|11344.79|11336.35|11336.35|0
1680186300000|2023-03-30 14:25:00|11343.01|11343.01|11349.24|11349.24|11349.24|11349.24|11340.93|11340.93|0
1680186600000|2023-03-30 14:30:00|11350.55|11350.55|11343.64|11343.64|11353.81|11353.81|11343.64|11343.64|0
1680186900000|2023-03-30 14:35:00|11342.99|11342.99|11332.56|11332.56|11345.95|11345.95|11332.56|11332.56|0
1680187200000|2023-03-30 14:40:00|11330.55|11330.55|11327.48|11327.48|11340.86|11340.86|11327.48|11327.48|0
1680187500000|2023-03-30 14:45:00|11326.85|11326.85|11332.97|11332.97|11334.25|11334.25|11326.85|11326.85|0
1680187800000|2023-03-30 14:50:00|11333.8|11333.8|11333.8|11333.8|11333.8|11333.8|11331.79|11331.79|0
1680188100000|2023-03-30 14:55:00|11333.18|11333.18|11334.38|11334.38|11334.38|11334.38|11331.56|11331.56|0
1680188400000|2023-03-30 15:00:00|11335.01|11335.01|11348.78|11348.78|11348.78|11348.78|11333.13|11333.13|0
1680188700000|2023-03-30 15:05:00|11350.08|11350.08|11346.78|11346.78|11350.13|11350.13|11344.77|11344.77|0
1680189000000|2023-03-30 15:10:00|11350.81|11350.81|11349.98|11349.98|11352.64|11352.64|11349.87|11349.87|0
1680189300000|2023-03-30 15:15:00|11347.97|11347.97|11349.16|11349.16|11349.16|11349.16|11340.13|11340.13|0
1680189600000|2023-03-30 15:20:00|11348.51|11348.51|11353.85|11353.85|11355.21|11355.21|11347.86|11347.86|0
1680189900000|2023-03-30 15:25:00|11355.15|11355.15|11349.05|11349.05|11358.09|11358.09|11349.05|11349.05|0
1680246900000|2023-03-31 07:15:00|11320.88|11320.88|11305.87|11305.87|11320.88|11320.88|11301.22|11301.22|0
1680247200000|2023-03-31 07:20:00|11307.88|11307.88|11303.33|11303.33|11313.92|11313.92|11301.32|11301.32|0
1680247500000|2023-03-31 07:25:00|11302.1|11302.1|11310.8|11310.8|11310.8|11310.8|11302.1|11302.1|0
1680247800000|2023-03-31 07:30:00|11308.79|11308.79|11309.44|11309.44|11315.21|11315.21|11306.18|11306.18|0
1680248100000|2023-03-31 07:35:00|11309.93|11309.93|11306.5|11306.5|11309.93|11309.93|11306.34|11306.34|0
1680248400000|2023-03-31 07:40:00|11305.84|11305.84|11294.42|11294.42|11305.84|11305.84|11291.15|11291.15|0
1680248700000|2023-03-31 07:45:00|11298.44|11298.44|11288.6|11288.6|11298.44|11298.44|11288.6|11288.6|0
1680249000000|2023-03-31 07:50:00|11287.95|11287.95|11257.24|11257.24|11287.95|11287.95|11257.24|11257.24|0
1680249300000|2023-03-31 07:55:00|11257.89|11257.89|11255.29|11255.29|11260.5|11260.5|11251.22|11251.22|0
1680249600000|2023-03-31 08:00:00|11253.99|11253.99|11238.29|11238.29|11253.99|11253.99|11238.29|11238.29|0
1680249900000|2023-03-31 08:05:00|11236.27|11236.27|11232.99|11232.99|11236.9|11236.9|11232.99|11232.99|0
1680250200000|2023-03-31 08:10:00|11235.07|11235.07|11239.13|11239.13|11241.14|11241.14|11234.75|11234.75|0
1680250500000|2023-03-31 08:15:00|11241.14|11241.14|11236.54|11236.54|11246.48|11246.48|11236.54|11236.54|0
1680250800000|2023-03-31 08:20:00|11238.55|11238.55|11244.4|11244.4|11246.36|11246.36|11238.55|11238.55|0
1680251100000|2023-03-31 08:25:00|11245.06|11245.06|11234.74|11234.74|11247.13|11247.13|11228.7|11228.7|0
1680251400000|2023-03-31 08:30:00|11232.78|11232.78|11246.82|11246.82|11246.82|11246.82|11232.78|11232.78|0
1680251700000|2023-03-31 08:35:00|11244.81|11244.81|11240.78|11240.78|11244.81|11244.81|11240.78|11240.78|0
1680252000000|2023-03-31 08:40:00|11238.77|11238.77|11242.8|11242.8|11242.8|11242.8|11238.77|11238.77|0
1680252300000|2023-03-31 08:45:00|11242.14|11242.14|11265.5|11265.5|11265.5|11265.5|11242.14|11242.14|0
1680252600000|2023-03-31 08:50:00|11267.51|11267.51|11273.47|11273.47|11273.47|11273.47|11267.51|11267.51|0
1680252900000|2023-03-31 08:55:00|11275.48|11275.48|11266.42|11266.42|11275.48|11275.48|11266.42|11266.42|0
1680253200000|2023-03-31 09:00:00|11268.43|11268.43|11272.98|11272.98|11272.98|11272.98|11263.34|11263.34|0
1680253500000|2023-03-31 09:05:00|11274.94|11274.94|11268.95|11268.95|11277|11277|11264.92|11264.92|0
1680253800000|2023-03-31 09:10:00|11264.92|11264.92|11256.87|11256.87|11264.92|11264.92|11256.87|11256.87|0
1680254100000|2023-03-31 09:15:00|11257.53|11257.53|11262.32|11262.32|11262.32|11262.32|11257.53|11257.53|0
1680254400000|2023-03-31 09:20:00|11266.35|11266.35|11280.88|11280.88|11280.88|11280.88|11266.35|11266.35|0
1680254700000|2023-03-31 09:25:00|11279.62|11279.62|11279.41|11279.41|11279.62|11279.62|11274.94|11274.94|0
1680255000000|2023-03-31 09:30:00|11281.07|11281.07|11285.84|11285.84|11287.06|11287.06|11281.07|11281.07|0
1680255300000|2023-03-31 09:35:00|11286.47|11286.47|11280.5|11280.5|11288.43|11288.43|11280.5|11280.5|0
1680255600000|2023-03-31 09:40:00|11278.88|11278.88|11277.19|11277.19|11279.28|11279.28|11275.23|11275.23|0
1680255900000|2023-03-31 09:45:00|11277.44|11277.44|11272.11|11272.11|11279.4|11279.4|11272.11|11272.11|0
1680256200000|2023-03-31 09:50:00|11274.12|11274.12|11272.21|11272.21|11274.12|11274.12|11270.91|11270.91|0
1680256500000|2023-03-31 09:55:00|11268.19|11268.19|11272.28|11272.28|11272.28|11272.28|11262.52|11262.52|0
1680256800000|2023-03-31 10:00:00|11274.29|11274.29|11274.29|11274.29|11274.29|11274.29|11272.33|11272.33|0
1680257100000|2023-03-31 10:05:00|11273.46|11273.46|11281.01|11281.01|11282.34|11282.34|11273.46|11273.46|0
1680257400000|2023-03-31 10:10:00|11279|11279|11276.99|11276.99|11279|11279|11274.97|11274.97|0
1680257700000|2023-03-31 10:15:00|11279|11279|11280.93|11280.93|11282.24|11282.24|11279|11279|0
1680258000000|2023-03-31 10:20:00|11278.92|11278.92|11282.97|11282.97|11283.6|11283.6|11278.92|11278.92|0
1680258300000|2023-03-31 10:25:00|11283.39|11283.39|11284.64|11284.64|11284.64|11284.64|11281.37|11281.37|0
1680258600000|2023-03-31 10:30:00|11282.63|11282.63|11284.04|11284.04|11288.02|11288.02|11281.98|11281.98|0
1680258900000|2023-03-31 10:35:00|11286.06|11286.06|11283.89|11283.89|11292.6|11292.6|11283.89|11283.89|0
1680259200000|2023-03-31 10:40:00|11284.54|11284.54|11282.53|11282.53|11284.54|11284.54|11278.5|11278.5|0
1680259500000|2023-03-31 10:45:00|11281.88|11281.88|11284.01|11284.01|11284.01|11284.01|11281.88|11281.88|0
1680259800000|2023-03-31 10:50:00|11290.05|11290.05|11290.05|11290.05|11290.05|11290.05|11290.05|11290.05|0
1680260100000|2023-03-31 10:55:00|11291.35|11291.35|11299.24|11299.24|11299.24|11299.24|11291.35|11291.35|0
1680260400000|2023-03-31 11:00:00|11301.25|11301.25|11289.87|11289.87|11301.25|11301.25|11289.87|11289.87|0
1680260700000|2023-03-31 11:05:00|11287.85|11287.85|11299.06|11299.06|11299.06|11299.06|11287.85|11287.85|0
1680261000000|2023-03-31 11:10:00|11297.18|11297.18|11288.53|11288.53|11297.18|11297.18|11288.53|11288.53|0
1680261300000|2023-03-31 11:15:00|11289.18|11289.18|11295.11|11295.11|11295.76|11295.76|11289.18|11289.18|0
1680261600000|2023-03-31 11:20:00|11293.15|11293.15|11293.8|11293.8|11293.8|11293.8|11292.5|11292.5|0
1680261900000|2023-03-31 11:25:00|11293.56|11293.56|11293.46|11293.46|11294.77|11294.77|11292.16|11292.16|0
1680262200000|2023-03-31 11:30:00|11294.72|11294.72|11299.4|11299.4|11301.41|11301.41|11294.72|11294.72|0
1680262500000|2023-03-31 11:35:00|11298.77|11298.77|11298.08|11298.08|11300.73|11300.73|11298.08|11298.08|0
1680262800000|2023-03-31 11:40:00|11299.32|11299.32|11303.54|11303.54|11304.66|11304.66|11299.32|11299.32|0
1680263100000|2023-03-31 11:45:00|11301.53|11301.53|11307.32|11307.32|11308.63|11308.63|11301.53|11301.53|0
1680263400000|2023-03-31 11:50:00|11307.07|11307.07|11302.34|11302.34|11307.07|11307.07|11301.04|11301.04|0
1680263700000|2023-03-31 11:55:00|11301.04|11301.04|11300.38|11300.38|11301.04|11301.04|11298.37|11298.37|0
1680264000000|2023-03-31 12:00:00|11298.37|11298.37|11296.66|11296.66|11300.38|11300.38|11296.66|11296.66|0
1680264300000|2023-03-31 12:05:00|11294.65|11294.65|11292.2|11292.2|11294.65|11294.65|11290.24|11290.24|0
1680264600000|2023-03-31 12:10:00|11291.95|11291.95|11292.69|11292.69|11292.69|11292.69|11291.95|11291.95|0
1680264900000|2023-03-31 12:15:00|11291.38|11291.38|11308.07|11308.07|11308.07|11308.07|11290.3|11290.3|0
1680265200000|2023-03-31 12:20:00|11312.09|11312.09|11308.98|11308.98|11313.3|11313.3|11308.98|11308.98|0
1680265500000|2023-03-31 12:25:00|11310.28|11310.28|11306.97|11306.97|11310.28|11310.28|11304.95|11304.95|0
1680265800000|2023-03-31 12:30:00|11305.35|11305.35|11331.3|11331.3|11335.43|11335.43|11303.19|11303.19|0
1680266100000|2023-03-31 12:35:00|11335.32|11335.32|11335.59|11335.59|11337.34|11337.34|11331.96|11331.96|0
1680266400000|2023-03-31 12:40:00|11339.51|11339.51|11330.91|11330.91|11339.51|11339.51|11330.26|11330.26|0
1680266700000|2023-03-31 12:45:00|11331.56|11331.56|11320.01|11320.01|11331.56|11331.56|11319.36|11319.36|0
1680267000000|2023-03-31 12:50:00|11318.05|11318.05|11321.58|11321.58|11323.53|11323.53|11316.8|11316.8|0
1680267300000|2023-03-31 12:55:00|11321.99|11321.99|11303.93|11303.93|11321.99|11321.99|11303.93|11303.93|0
1680267600000|2023-03-31 13:00:00|11305.23|11305.23|11307.65|11307.65|11311.27|11311.27|11303.22|11303.22|0
1680267900000|2023-03-31 13:05:00|11309.67|11309.67|11310.96|11310.96|11319.73|11319.73|11309.67|11309.67|0
1680268200000|2023-03-31 13:10:00|11312.21|11312.21|11308.81|11308.81|11312.23|11312.23|11308.81|11308.81|0
1680268500000|2023-03-31 13:15:00|11307.51|11307.51|11310.71|11310.71|11314.03|11314.03|11307.51|11307.51|0
1680268800000|2023-03-31 13:20:00|11312.02|11312.02|11313.22|11313.22|11316.45|11316.45|11312.02|11312.02|0
1680269100000|2023-03-31 13:25:00|11315.23|11315.23|11311.86|11311.86|11315.23|11315.23|11311.86|11311.86|0
1680269400000|2023-03-31 13:30:00|11305.22|11305.22|11318.25|11318.25|11320.26|11320.26|11299.94|11299.94|0
1680269700000|2023-03-31 13:35:00|11319.55|11319.55|11332.78|11332.78|11334.06|11334.06|11318.92|11318.92|0
1680270000000|2023-03-31 13:40:00|11335.39|11335.39|11342.23|11342.23|11349.14|11349.14|11335.39|11335.39|0
1680270300000|2023-03-31 13:45:00|11346.25|11346.25|11362.9|11362.9|11365.35|11365.35|11346.25|11346.25|0
1680270600000|2023-03-31 13:50:00|11360.89|11360.89|11349.18|11349.18|11360.89|11360.89|11349.18|11349.18|0
1680270900000|2023-03-31 13:55:00|11348.53|11348.53|11354.73|11354.73|11358.75|11358.75|11343.01|11343.01|0
1680271200000|2023-03-31 14:00:00|11352.71|11352.71|11357.61|11357.61|11360.23|11360.23|11351.03|11351.03|0
1680271500000|2023-03-31 14:05:00|11359.57|11359.57|11365.19|11365.19|11369.87|11369.87|11358.92|11358.92|0
1680271800000|2023-03-31 14:10:00|11365.81|11365.81|11354.14|11354.14|11368.48|11368.48|11354.05|11354.05|0
1680272100000|2023-03-31 14:15:00|11353.33|11353.33|11360.23|11360.23|11362.84|11362.84|11351.97|11351.97|0
1680272400000|2023-03-31 14:20:00|11360.88|11360.88|11357.85|11357.85|11361.53|11361.53|11356.27|11356.27|0
1680272700000|2023-03-31 14:25:00|11355.84|11355.84|11350.54|11350.54|11357.14|11357.14|11345.17|11345.17|0
1680273000000|2023-03-31 14:30:00|11349.24|11349.24|11361.76|11361.76|11363.06|11363.06|11345.92|11345.92|0
1680273300000|2023-03-31 14:35:00|11360.5|11360.5|11353.38|11353.38|11365|11365|11353.38|11353.38|0
1680273600000|2023-03-31 14:40:00|11352.08|11352.08|11349.27|11349.27|11354.09|11354.09|11345.36|11345.36|0
1680273900000|2023-03-31 14:45:00|11348.78|11348.78|11351.4|11351.4|11352.09|11352.09|11348.1|11348.1|0
1680274200000|2023-03-31 14:50:00|11353.41|11353.41|11355.12|11355.12|11355.37|11355.37|11350.78|11350.78|0
1680274500000|2023-03-31 14:55:00|11357.13|11357.13|11358.31|11358.31|11366.49|11366.49|11356.48|11356.48|0
1680274800000|2023-03-31 15:00:00|11356.29|11356.29|11357.27|11357.27|11359.12|11359.12|11353.13|11353.13|0
1680275100000|2023-03-31 15:05:00|11355.26|11355.26|11349.42|11349.42|11355.26|11355.26|11349.42|11349.42|0
1680275400000|2023-03-31 15:10:00|11348.79|11348.79|11364.05|11364.05|11364.05|11364.05|11348.79|11348.79|0
1680275700000|2023-03-31 15:15:00|11364.3|11364.3|11366.43|11366.43|11368.77|11368.77|11364.3|11364.3|0
1680276000000|2023-03-31 15:20:00|11366.68|11366.68|11377.6|11377.6|11377.6|11377.6|11366.68|11366.68|0
1680276300000|2023-03-31 15:25:00|11376.94|11376.94|11369.82|11369.82|11376.94|11376.94|11367.86|11367.86|0
1680506100000|2023-04-03 07:15:00|11331.36|11331.36|11324.18|11324.18|11331.36|11331.36|11320.21|11320.21|0
1680506400000|2023-04-03 07:20:00|11330.22|11330.22|11328.64|11328.64|11330.22|11330.22|11324.71|11324.71|0
1680506700000|2023-04-03 07:25:00|11342.73|11342.73|11314.75|11314.75|11342.73|11342.73|11314.75|11314.75|0
1680507000000|2023-04-03 07:30:00|11318.78|11318.78|11318.82|11318.82|11328.78|11328.78|11316.81|11316.81|0
1680507300000|2023-04-03 07:35:00|11317.57|11317.57|11311.5|11311.5|11317.57|11317.57|11298.58|11298.58|0
1680507600000|2023-04-03 07:40:00|11308.89|11308.89|11309.43|11309.43|11309.43|11309.43|11296.81|11296.81|0
1680507900000|2023-04-03 07:45:00|11313.46|11313.46|11302.22|11302.22|11314.09|11314.09|11302.22|11302.22|0
1680508200000|2023-04-03 07:50:00|11303.52|11303.52|11308.19|11308.19|11308.19|11308.19|11303.52|11303.52|0
1680508500000|2023-04-03 07:55:00|11309.5|11309.5|11313.28|11313.28|11315.73|11315.73|11309.5|11309.5|0
1680508800000|2023-04-03 08:00:00|11312.78|11312.78|11312.94|11312.94|11313.19|11313.19|11312.54|11312.54|0
1680509100000|2023-04-03 08:05:00|11316.71|11316.71|11312.98|11312.98|11324.05|11324.05|11311.68|11311.68|0
1680509400000|2023-04-03 08:10:00|11315.49|11315.49|11319.7|11319.7|11327.57|11327.57|11315.49|11315.49|0
1680509700000|2023-04-03 08:15:00|11321.72|11321.72|11320.71|11320.71|11324.73|11324.73|11320.71|11320.71|0
1680510000000|2023-04-03 08:20:00|11324.73|11324.73|11319.43|11319.43|11324.73|11324.73|11319.43|11319.43|0
1680510300000|2023-04-03 08:25:00|11317.41|11317.41|11321.64|11321.64|11322.52|11322.52|11315.46|11315.46|0
1680510600000|2023-04-03 08:30:00|11317.62|11317.62|11335.21|11335.21|11335.21|11335.21|11316|11316|0
1680510900000|2023-04-03 08:35:00|11336.46|11336.46|11339.53|11339.53|11343.81|11343.81|11336.46|11336.46|0
1680511200000|2023-04-03 08:40:00|11335.51|11335.51|11333.5|11333.5|11335.51|11335.51|11333.5|11333.5|0
1680511500000|2023-04-03 08:45:00|11332.66|11332.66|11335.51|11335.51|11338.12|11338.12|11331.45|11331.45|0
1680511800000|2023-04-03 08:50:00|11334.88|11334.88|11335.67|11335.67|11342.56|11342.56|11334.88|11334.88|0
1680512100000|2023-04-03 08:55:00|11336.17|11336.17|11330.69|11330.69|11338.12|11338.12|11329.03|11329.03|0
1680512400000|2023-04-03 09:00:00|11330.94|11330.94|11333.74|11333.74|11333.74|11333.74|11330.88|11330.88|0
1680512700000|2023-04-03 09:05:00|11334.37|11334.37|11336.47|11336.47|11336.47|11336.47|11333.15|11333.15|0
1680513000000|2023-04-03 09:10:00|11335.81|11335.81|11330.4|11330.4|11335.81|11335.81|11328.47|11328.47|0
1680513300000|2023-04-03 09:15:00|11330.65|11330.65|11350.19|11350.19|11350.19|11350.19|11330.65|11330.65|0
1680513600000|2023-04-03 09:20:00|11350.44|11350.44|11338.58|11338.58|11350.44|11350.44|11338.58|11338.58|0
1680513900000|2023-04-03 09:25:00|11336.57|11336.57|11319.73|11319.73|11336.57|11336.57|11317.77|11317.77|0
1680514200000|2023-04-03 09:30:00|11318.99|11318.99|11316.51|11316.51|11318.99|11318.99|11308.43|11308.43|0
1680514500000|2023-04-03 09:35:00|11313.9|11313.9|11311.08|11311.08|11313.9|11313.9|11309.87|11309.87|0
1680514800000|2023-04-03 09:40:00|11301.02|11301.02|11281.5|11281.5|11301.02|11301.02|11281.5|11281.5|0
1680515100000|2023-04-03 09:45:00|11280.87|11280.87|11291.62|11291.62|11298.86|11298.86|11280.87|11280.87|0
1680515400000|2023-04-03 09:50:00|11285.58|11285.58|11288.71|11288.71|11288.71|11288.71|11282.18|11282.18|0
1680515700000|2023-04-03 09:55:00|11290.72|11290.72|11290.59|11290.59|11294.75|11294.75|11289.34|11289.34|0
1680516000000|2023-04-03 10:00:00|11294.62|11294.62|11293.9|11293.9|11295.2|11295.2|11292.01|11292.01|0
1680516300000|2023-04-03 10:05:00|11299.94|11299.94|11293.85|11293.85|11299.94|11299.94|11293.19|11293.19|0
1680516600000|2023-04-03 10:10:00|11291.83|11291.83|11289.19|11289.19|11291.83|11291.83|11289.19|11289.19|0
1680516900000|2023-04-03 10:15:00|11289.85|11289.85|11286.02|11286.02|11289.85|11289.85|11286.02|11286.02|0
1680517200000|2023-04-03 10:20:00|11284.72|11284.72|11274.78|11274.78|11284.72|11284.72|11274.78|11274.78|0
1680517500000|2023-04-03 10:25:00|11272.77|11272.77|11268.74|11268.74|11275.38|11275.38|11266.78|11266.78|0
1680517800000|2023-04-03 10:30:00|11267.43|11267.43|11265.17|11265.17|11267.43|11267.43|11265.17|11265.17|0
1680518400000|2023-04-03 10:40:00|11257.12|11257.12|11267.68|11267.68|11267.68|11267.68|11257.12|11257.12|0
1680518700000|2023-04-03 10:45:00|11269.69|11269.69|11267.08|11267.08|11271.71|11271.71|11265.06|11265.06|0
1680519000000|2023-04-03 10:50:00|11268.38|11268.38|11269.62|11269.62|11269.62|11269.62|11267.82|11267.82|0
1680519300000|2023-04-03 10:55:00|11270.27|11270.27|11274.27|11274.27|11274.27|11274.27|11268.23|11268.23|0
1680519600000|2023-04-03 11:00:00|11272.26|11272.26|11267|11267|11272.26|11272.26|11266.35|11266.35|0
1680519900000|2023-04-03 11:05:00|11266.35|11266.35|11258.86|11258.86|11266.35|11266.35|11257.31|11257.31|0
1680520200000|2023-04-03 11:10:00|11260.16|11260.16|11263.58|11263.58|11263.58|11263.58|11260.16|11260.16|0
1680520500000|2023-04-03 11:15:00|11264.89|11264.89|11266.66|11266.66|11270.68|11270.68|11262.63|11262.63|0
1680520800000|2023-04-03 11:20:00|11268.67|11268.67|11268.67|11268.67|11268.67|11268.67|11268.67|11268.67|0
1680521100000|2023-04-03 11:25:00|11272.69|11272.69|11271.94|11271.94|11276.72|11276.72|11271.94|11271.94|0
1680521400000|2023-04-03 11:30:00|11271.28|11271.28|11271.28|11271.28|11273.3|11273.3|11269.27|11269.27|0
1680521700000|2023-04-03 11:35:00|11275.85|11275.85|11268.62|11268.62|11277.81|11277.81|11268.62|11268.62|0
1680522000000|2023-04-03 11:40:00|11266.61|11266.61|11261.56|11261.56|11268.27|11268.27|11261.56|11261.56|0
1680522300000|2023-04-03 11:45:00|11259.54|11259.54|11265.42|11265.42|11267.43|11267.43|11259.54|11259.54|0
1680522600000|2023-04-03 11:50:00|11267.38|11267.38|11254.59|11254.59|11268.68|11268.68|11254.59|11254.59|0
1680522900000|2023-04-03 11:55:00|11256.6|11256.6|11253.61|11253.61|11256.6|11256.6|11252.35|11252.35|0
1680523200000|2023-04-03 12:00:00|11252.35|11252.35|11252.46|11252.46|11252.46|11252.46|11248.97|11248.97|0
1680523500000|2023-04-03 12:05:00|11254.48|11254.48|11254.48|11254.48|11254.48|11254.48|11254.48|11254.48|0
1680523800000|2023-04-03 12:10:00|11259.81|11259.81|11262.48|11262.48|11262.48|11262.48|11259.81|11259.81|0
1680524100000|2023-04-03 12:15:00|11266.5|11266.5|11266.8|11266.8|11269.01|11269.01|11265.74|11265.74|0
1680524400000|2023-04-03 12:20:00|11270.83|11270.83|11268.19|11268.19|11270.83|11270.83|11268.19|11268.19|0
1680524700000|2023-04-03 12:25:00|11269.18|11269.18|11273.2|11273.2|11273.2|11273.2|11269.18|11269.18|0
1680525000000|2023-04-03 12:30:00|11276.46|11276.46|11274.99|11274.99|11276.46|11276.46|11273.04|11273.04|0
1680525300000|2023-04-03 12:35:00|11274.34|11274.34|11273.08|11273.08|11278.96|11278.96|11271.29|11271.29|0
1680525600000|2023-04-03 12:40:00|11272.43|11272.43|11277.03|11277.03|11277.68|11277.68|11271.78|11271.78|0
1680525900000|2023-04-03 12:45:00|11275.02|11275.02|11276.45|11276.45|11278.07|11278.07|11270.99|11270.99|0
1680526200000|2023-04-03 12:50:00|11275.15|11275.15|11268.15|11268.15|11277.11|11277.11|11268.15|11268.15|0
1680526500000|2023-04-03 12:55:00|11261.63|11261.63|11255.62|11255.62|11261.63|11261.63|11255.62|11255.62|0
1680526800000|2023-04-03 13:00:00|11256.27|11256.27|11260.3|11260.3|11262.01|11262.01|11256.02|11256.02|0
1680527100000|2023-04-03 13:05:00|11262.31|11262.31|11261.74|11261.74|11266.34|11266.34|11261.74|11261.74|0
1680527400000|2023-04-03 13:10:00|11261.49|11261.49|11265.5|11265.5|11265.5|11265.5|11261.49|11261.49|0
1680527700000|2023-04-03 13:15:00|11263.49|11263.49|11268.14|11268.14|11268.14|11268.14|11263.49|11263.49|0
1680528000000|2023-04-03 13:20:00|11269.45|11269.45|11262.25|11262.25|11279.71|11279.71|11262.25|11262.25|0
1680528300000|2023-04-03 13:25:00|11260.23|11260.23|11243.45|11243.45|11260.23|11260.23|11243.45|11243.45|0
1680528600000|2023-04-03 13:30:00|11241.43|11241.43|11257.87|11257.87|11259.5|11259.5|11241.43|11241.43|0
1680528900000|2023-04-03 13:35:00|11259.54|11259.54|11274.78|11274.78|11279.3|11279.3|11259.49|11259.49|0
1680529200000|2023-04-03 13:40:00|11268.74|11268.74|11274.73|11274.73|11274.73|11274.73|11262.11|11262.11|0
1680529500000|2023-04-03 13:45:00|11274.48|11274.48|11292.12|11292.12|11292.12|11292.12|11274.48|11274.48|0
1680529800000|2023-04-03 13:50:00|11290.87|11290.87|11299.11|11299.11|11303.01|11303.01|11289.71|11289.71|0
1680530100000|2023-04-03 13:55:00|11299.94|11299.94|11295.29|11295.29|11303.97|11303.97|11291.97|11291.97|0
1680530400000|2023-04-03 14:00:00|11299.32|11299.32|11300.16|11300.16|11302.12|11302.12|11289.33|11289.33|0
1680530700000|2023-04-03 14:05:00|11298.15|11298.15|11293.52|11293.52|11298.17|11298.17|11289.52|11289.52|0
1680531000000|2023-04-03 14:10:00|11294.15|11294.15|11307.07|11307.07|11307.07|11307.07|11294.15|11294.15|0
1680531300000|2023-04-03 14:15:00|11309.08|11309.08|11323.12|11323.12|11323.12|11323.12|11309.08|11309.08|0
1680531600000|2023-04-03 14:20:00|11325.13|11325.13|11335.85|11335.85|11335.85|11335.85|11323.85|11323.85|0
1680531900000|2023-04-03 14:25:00|11337.86|11337.86|11332.42|11332.42|11338.46|11338.46|11328.4|11328.4|0
1680532200000|2023-04-03 14:30:00|11333.05|11333.05|11331.07|11331.07|11333.08|11333.08|11327.17|11327.17|0
1680532500000|2023-04-03 14:35:00|11329.05|11329.05|11326.49|11326.49|11335.58|11335.58|11326.49|11326.49|0
1680532800000|2023-04-03 14:40:00|11329.13|11329.13|11314.19|11314.19|11329.13|11329.13|11310.93|11310.93|0
1680533100000|2023-04-03 14:45:00|11315.5|11315.5|11306.41|11306.41|11315.5|11315.5|11302.84|11302.84|0
1680533400000|2023-04-03 14:50:00|11306.01|11306.01|11306.17|11306.17|11308.46|11308.46|11301.85|11301.85|0
1680533700000|2023-04-03 14:55:00|11304.86|11304.86|11306.55|11306.55|11307.86|11307.86|11300.97|11300.97|0
1680534000000|2023-04-03 15:00:00|11308.56|11308.56|11318.16|11318.16|11322.47|11322.47|11308.56|11308.56|0
1680534300000|2023-04-03 15:05:00|11320.77|11320.77|11310.45|11310.45|11322.07|11322.07|11307.11|11307.11|0
1680534600000|2023-04-03 15:10:00|11312.46|11312.46|11328.29|11328.29|11330.3|11330.3|11312.46|11312.46|0
1680534900000|2023-04-03 15:15:00|11328.04|11328.04|11338.62|11338.62|11342.54|11342.54|11326.03|11326.03|0
1680535200000|2023-04-03 15:20:00|11339.46|11339.46|11332.54|11332.54|11340.76|11340.76|11331.73|11331.73|0
1680535500000|2023-04-03 15:25:00|11334.55|11334.55|11334.51|11334.51|11338.46|11338.46|11325.27|11325.27|0
1680592500000|2023-04-04 07:15:00|11335.86|11335.86|11318.48|11318.48|11345.92|11345.92|11318.48|11318.48|0
1680592800000|2023-04-04 07:20:00|11316.52|11316.52|11325.13|11325.13|11329.63|11329.63|11315.22|11315.22|0
1680593100000|2023-04-04 07:25:00|11324.14|11324.14|11320.83|11320.83|11324.86|11324.86|11315.55|11315.55|0
1680593400000|2023-04-04 07:30:00|11322.13|11322.13|11322.84|11322.84|11324.74|11324.74|11320.83|11320.83|0
1680593700000|2023-04-04 07:35:00|11322.1|11322.1|11330.27|11330.27|11332.17|11332.17|11322.1|11322.1|0
1680594000000|2023-04-04 07:40:00|11327|11327|11319.41|11319.41|11327|11327|11316.09|11316.09|0
1680594300000|2023-04-04 07:45:00|11313.37|11313.37|11313.37|11313.37|11313.37|11313.37|11313.37|11313.37|0
1680594600000|2023-04-04 07:50:00|11306.2|11306.2|11284.1|11284.1|11308.15|11308.15|11284.1|11284.1|0
1680594900000|2023-04-04 07:55:00|11286.11|11286.11|11275.54|11275.54|11290.14|11290.14|11274.33|11274.33|0
1680595200000|2023-04-04 08:00:00|11272.93|11272.93|11289.52|11289.52|11291.48|11291.48|11272.93|11272.93|0
1680595500000|2023-04-04 08:05:00|11293.55|11293.55|11315|11315|11315|11315|11291.59|11291.59|0
1680595800000|2023-04-04 08:10:00|11309.72|11309.72|11292.48|11292.48|11309.72|11309.72|11292.48|11292.48|0
1680596100000|2023-04-04 08:15:00|11294.49|11294.49|11301.01|11301.01|11301.01|11301.01|11289.2|11289.2|0
1680596400000|2023-04-04 08:20:00|11303.02|11303.02|11316.36|11316.36|11320.98|11320.98|11303.02|11303.02|0
1680596700000|2023-04-04 08:25:00|11315.71|11315.71|11298.45|11298.45|11315.95|11315.95|11298.45|11298.45|0
1680597000000|2023-04-04 08:30:00|11298.7|11298.7|11300.16|11300.16|11303.32|11303.32|11295.32|11295.32|0
1680597300000|2023-04-04 08:35:00|11296.14|11296.14|11296.62|11296.62|11302.6|11302.6|11294.01|11294.01|0
1680597600000|2023-04-04 08:40:00|11297.27|11297.27|11293.12|11293.12|11305.33|11305.33|11293.12|11293.12|0
1680597900000|2023-04-04 08:45:00|11293.53|11293.53|11291.83|11291.83|11295.91|11295.91|11289.87|11289.87|0
1680598200000|2023-04-04 08:50:00|11295.85|11295.85|11296.5|11296.5|11298.52|11298.52|11295.85|11295.85|0
1680598500000|2023-04-04 08:55:00|11298.46|11298.46|11292.75|11292.75|11301.13|11301.13|11291.36|11291.36|0
1680598800000|2023-04-04 09:00:00|11293.4|11293.4|11301.27|11301.27|11301.27|11301.27|11293.4|11293.4|0
1680599100000|2023-04-04 09:05:00|11303.22|11303.22|11308.59|11308.59|11309.3|11309.3|11303.22|11303.22|0
1680599400000|2023-04-04 09:10:00|11307.93|11307.93|11306.74|11306.74|11308.75|11308.75|11300.7|11300.7|0
1680599700000|2023-04-04 09:15:00|11308.7|11308.7|11307.39|11307.39|11308.7|11308.7|11307.39|11307.39|0
1680600000000|2023-04-04 09:20:00|11310|11310|11290.9|11290.9|11310|11310|11290.9|11290.9|0
1680600300000|2023-04-04 09:25:00|11292.91|11292.91|11290.26|11290.26|11292.91|11292.91|11286.48|11286.48|0
1680600600000|2023-04-04 09:30:00|11288.25|11288.25|11278.71|11278.71|11289.56|11289.56|11278.71|11278.71|0
1680600900000|2023-04-04 09:35:00|11282.74|11282.74|11285|11285|11287.01|11287.01|11282.74|11282.74|0
1680601200000|2023-04-04 09:40:00|11280.97|11280.97|11287.89|11287.89|11288.79|11288.79|11280.97|11280.97|0
1680601500000|2023-04-04 09:45:00|11288.54|11288.54|11293.5|11293.5|11295.46|11295.46|11285.3|11285.3|0
1680601800000|2023-04-04 09:50:00|11291.49|11291.49|11290.53|11290.53|11292.79|11292.79|11287.87|11287.87|0
1680602100000|2023-04-04 09:55:00|11289.88|11289.88|11289.23|11289.23|11289.88|11289.88|11283.19|11283.19|0
1680602400000|2023-04-04 10:00:00|11288.4|11288.4|11291.78|11291.78|11294.35|11294.35|11287.74|11287.74|0
1680602700000|2023-04-04 10:05:00|11295.8|11295.8|11293.79|11293.79|11297.82|11297.82|11293.79|11293.79|0
1680603000000|2023-04-04 10:10:00|11291.78|11291.78|11287.18|11287.18|11291.78|11291.78|11287.18|11287.18|0
1680603300000|2023-04-04 10:15:00|11285.82|11285.82|11279.12|11279.12|11288.48|11288.48|11273.08|11273.08|0
1680603600000|2023-04-04 10:20:00|11277.11|11277.11|11268.18|11268.18|11278.85|11278.85|11268.18|11268.18|0
1680603900000|2023-04-04 10:25:00|11266.17|11266.17|11266.11|11266.11|11268.13|11268.13|11264.16|11264.16|0
1680604200000|2023-04-04 10:30:00|11269.38|11269.38|11264.67|11264.67|11270.03|11270.03|11264.67|11264.67|0
1680604500000|2023-04-04 10:35:00|11264.01|11264.01|11266.77|11266.77|11268.78|11268.78|11264.01|11264.01|0
1680604800000|2023-04-04 10:40:00|11266.11|11266.11|11265.52|11265.52|11266.82|11266.82|11264.1|11264.1|0
1680605100000|2023-04-04 10:45:00|11266.17|11266.17|11269.6|11269.6|11271.56|11271.56|11265.52|11265.52|0
1680605400000|2023-04-04 10:50:00|11273.24|11273.24|11273.77|11273.77|11281.24|11281.24|11273.24|11273.24|0
1680605700000|2023-04-04 10:55:00|11273.14|11273.14|11252.04|11252.04|11273.14|11273.14|11251.55|11251.55|0
1680606000000|2023-04-04 11:00:00|11252.7|11252.7|11259.68|11259.68|11261.7|11261.7|11252.7|11252.7|0
1680606300000|2023-04-04 11:05:00|11259.03|11259.03|11269.43|11269.43|11269.43|11269.43|11259.03|11259.03|0
1680606600000|2023-04-04 11:10:00|11268.12|11268.12|11267.47|11267.47|11268.12|11268.12|11261.43|11261.43|0
1680606900000|2023-04-04 11:15:00|11264.81|11264.81|11264.81|11264.81|11264.81|11264.81|11264.81|11264.81|0
1680607200000|2023-04-04 11:20:00|11262.79|11262.79|11262.74|11262.74|11266.76|11266.76|11260.78|11260.78|0
1680607500000|2023-04-04 11:25:00|11260.72|11260.72|11257.35|11257.35|11260.72|11260.72|11257.1|11257.1|0
1680607800000|2023-04-04 11:30:00|11254.68|11254.68|11259.68|11259.68|11259.68|11259.68|11254.68|11254.68|0
1680608100000|2023-04-04 11:35:00|11257.67|11257.67|11256.91|11256.91|11263.6|11263.6|11256.91|11256.91|0
1680608400000|2023-04-04 11:40:00|11256.28|11256.28|11251.2|11251.2|11256.28|11256.28|11251.2|11251.2|0
1680608700000|2023-04-04 11:45:00|11252.5|11252.5|11253.3|11253.3|11255.17|11255.17|11252.5|11252.5|0
1680609000000|2023-04-04 11:50:00|11251.29|11251.29|11255.97|11255.97|11255.97|11255.97|11251.29|11251.29|0
1680609300000|2023-04-04 11:55:00|11256.62|11256.62|11257.03|11257.03|11257.03|11257.03|11255.47|11255.47|0
1680609600000|2023-04-04 12:00:00|11255.01|11255.01|11253.99|11253.99|11255.01|11255.01|11251.98|11251.98|0
1680609900000|2023-04-04 12:05:00|11253.34|11253.34|11249.91|11249.91|11253.34|11253.34|11249.31|11249.31|0
1680610200000|2023-04-04 12:10:00|11251.92|11251.92|11249.61|11249.61|11253.23|11253.23|11245.94|11245.94|0
1680610500000|2023-04-04 12:15:00|11247.6|11247.6|11241.48|11241.48|11248.25|11248.25|11239.47|11239.47|0
1680610800000|2023-04-04 12:20:00|11241.73|11241.73|11243.53|11243.53|11243.58|11243.58|11241.57|11241.57|0
1680611100000|2023-04-04 12:25:00|11241.51|11241.51|11233.85|11233.85|11241.51|11241.51|11233.85|11233.85|0
1680611400000|2023-04-04 12:30:00|11235.87|11235.87|11232.74|11232.74|11235.87|11235.87|11231.98|11231.98|0
1680611700000|2023-04-04 12:35:00|11234.75|11234.75|11230.36|11230.36|11234.75|11234.75|11230.36|11230.36|0
1680612000000|2023-04-04 12:40:00|11228.34|11228.34|11229.73|11229.73|11229.73|11229.73|11225.05|11225.05|0
1680612300000|2023-04-04 12:45:00|11229.08|11229.08|11237.13|11237.13|11243.82|11243.82|11229.08|11229.08|0
1680612600000|2023-04-04 12:50:00|11239.14|11239.14|11244.55|11244.55|11246.57|11246.57|11239.14|11239.14|0
1680612900000|2023-04-04 12:55:00|11242.54|11242.54|11229.81|11229.81|11242.54|11242.54|11229.81|11229.81|0
1680613200000|2023-04-04 13:00:00|11228.53|11228.53|11212.37|11212.37|11228.53|11228.53|11212.37|11212.37|0
1680613500000|2023-04-04 13:05:00|11211.72|11211.72|11215.8|11215.8|11217.81|11217.81|11211.72|11211.72|0
1680613800000|2023-04-04 13:10:00|11214.5|11214.5|11216.98|11216.98|11216.98|11216.98|11212.48|11212.48|0
1680614100000|2023-04-04 13:15:00|11216.33|11216.33|11213.74|11213.74|11216.98|11216.98|11213.74|11213.74|0
1680614400000|2023-04-04 13:20:00|11211.73|11211.73|11208.25|11208.25|11211.73|11211.73|11207.7|11207.7|0
1680614700000|2023-04-04 13:25:00|11207.6|11207.6|11194.96|11194.96|11207.6|11207.6|11189.03|11189.03|0
1680615000000|2023-04-04 13:30:00|11192.95|11192.95|11185.23|11185.23|11201.55|11201.55|11179.04|11179.04|0
1680615300000|2023-04-04 13:35:00|11181.2|11181.2|11183.92|11183.92|11185.23|11185.23|11179.24|11179.24|0
1680615600000|2023-04-04 13:40:00|11181.96|11181.96|11187.19|11187.19|11200.12|11200.12|11181.96|11181.96|0
1680615900000|2023-04-04 13:45:00|11189.2|11189.2|11201.37|11201.37|11207.35|11207.35|11189.2|11189.2|0
1680616200000|2023-04-04 13:50:00|11203.38|11203.38|11199.36|11199.36|11203.38|11203.38|11188.51|11188.51|0
1680616500000|2023-04-04 13:55:00|11197.35|11197.35|11202.93|11202.93|11212.89|11212.89|11196.04|11196.04|0
1680616800000|2023-04-04 14:00:00|11209.6|11209.6|11225.18|11225.18|11227.69|11227.69|11209.6|11209.6|0
1680617100000|2023-04-04 14:05:00|11223.17|11223.17|11214.01|11214.01|11223.17|11223.17|11201.82|11201.82|0
1680617400000|2023-04-04 14:10:00|11211.99|11211.99|11215.87|11215.87|11215.87|11215.87|11211.99|11211.99|0
1680617700000|2023-04-04 14:15:00|11213.86|11213.86|11197.94|11197.94|11216.4|11216.4|11197.29|11197.29|0
1680618000000|2023-04-04 14:20:00|11195.93|11195.93|11185.94|11185.94|11196.39|11196.39|11184.99|11184.99|0
1680618300000|2023-04-04 14:25:00|11187.96|11187.96|11203.54|11203.54|11203.54|11203.54|11187.96|11187.96|0
1680618600000|2023-04-04 14:30:00|11205.56|11205.56|11199.39|11199.39|11209.88|11209.88|11199.39|11199.39|0
1680618900000|2023-04-04 14:35:00|11199.79|11199.79|11191.99|11191.99|11199.93|11199.93|11191.99|11191.99|0
1680619200000|2023-04-04 14:40:00|11191.33|11191.33|11172.45|11172.45|11191.33|11191.33|11172.45|11172.45|0
1680619500000|2023-04-04 14:45:00|11170.5|11170.5|11169.87|11169.87|11176.18|11176.18|11164.07|11164.07|0
1680619800000|2023-04-04 14:50:00|11171.89|11171.89|11173.07|11173.07|11175.68|11175.68|11170.99|11170.99|0
1680620100000|2023-04-04 14:55:00|11172.42|11172.42|11151.42|11151.42|11172.42|11172.42|11148.78|11148.78|0
1680620400000|2023-04-04 15:00:00|11153.43|11153.43|11140.61|11140.61|11153.43|11153.43|11140.61|11140.61|0
1680620700000|2023-04-04 15:05:00|11139.96|11139.96|11134.73|11134.73|11143.9|11143.9|11133.21|11133.21|0
1680621000000|2023-04-04 15:10:00|11133.42|11133.42|11131.12|11131.12|11135.03|11135.03|11127.82|11127.82|0
1680621300000|2023-04-04 15:15:00|11130.49|11130.49|11125.41|11125.41|11130.49|11130.49|11119.64|11119.64|0
1680621600000|2023-04-04 15:20:00|11126.62|11126.62|11134.99|11134.99|11137.28|11137.28|11126.62|11126.62|0
1680621900000|2023-04-04 15:25:00|11132.97|11132.97|11138.69|11138.69|11141.39|11141.39|11132.97|11132.97|0
1680678900000|2023-04-05 07:15:00|11080.22|11080.22|11083.79|11083.79|11086.1|11086.1|11075.49|11075.49|0
1680679200000|2023-04-05 07:20:00|11083.05|11083.05|11085.72|11085.72|11098.5|11098.5|11083.05|11083.05|0
1680679500000|2023-04-05 07:25:00|11084.73|11084.73|11075.93|11075.93|11094.8|11094.8|11075.93|11075.93|0
1680679800000|2023-04-05 07:30:00|11076.18|11076.18|11115.34|11115.34|11115.34|11115.34|11074.16|11074.16|0
1680680100000|2023-04-05 07:35:00|11111.32|11111.32|11095.31|11095.31|11111.32|11111.32|11088.78|11088.78|0
1680680400000|2023-04-05 07:40:00|11093.36|11093.36|11066.93|11066.93|11094.01|11094.01|11065.62|11065.62|0
1680680700000|2023-04-05 07:45:00|11062.9|11062.9|11074.18|11074.18|11074.18|11074.18|11060.29|11060.29|0
1680681000000|2023-04-05 07:50:00|11072.17|11072.17|11063.36|11063.36|11073.47|11073.47|11062.46|11062.46|0
1680681300000|2023-04-05 07:55:00|11061.7|11061.7|11058.87|11058.87|11065.62|11065.62|11058.87|11058.87|0
1680681600000|2023-04-05 08:00:00|11056.85|11056.85|11054.46|11054.46|11056.85|11056.85|11049.51|11049.51|0
1680681900000|2023-04-05 08:05:00|11054.95|11054.95|11054.49|11054.49|11056.5|11056.5|11050.47|11050.47|0
1680682200000|2023-04-05 08:10:00|11058.52|11058.52|11056.62|11056.62|11064.56|11064.56|11055.31|11055.31|0
1680682500000|2023-04-05 08:15:00|11054|11054|11057.46|11057.46|11057.46|11057.46|11051.42|11051.42|0
1680682800000|2023-04-05 08:20:00|11058.76|11058.76|11076.42|11076.42|11078.43|11078.43|11058.76|11058.76|0
1680683100000|2023-04-05 08:25:00|11078.43|11078.43|11079.74|11079.74|11079.74|11079.74|11078.43|11078.43|0
1680683400000|2023-04-05 08:30:00|11079|11079|11081.01|11081.01|11081.01|11081.01|11079|11079|0
1680683700000|2023-04-05 08:35:00|11083.62|11083.62|11078.35|11078.35|11083.62|11083.62|11075.03|11075.03|0
1680684000000|2023-04-05 08:40:00|11076.33|11076.33|11077|11077|11089.68|11089.68|11076.33|11076.33|0
1680684300000|2023-04-05 08:45:00|11074.99|11074.99|11057.2|11057.2|11074.99|11074.99|11049.63|11049.63|0
1680684600000|2023-04-05 08:50:00|11056.55|11056.55|11060.66|11060.66|11064.69|11064.69|11056.55|11056.55|0
1680684900000|2023-04-05 08:55:00|11059|11059|11054.06|11054.06|11061.22|11061.22|11049.68|11049.68|0
1680685200000|2023-04-05 09:00:00|11056.07|11056.07|11058.28|11058.28|11059.27|11059.27|11052.1|11052.1|0
1680685500000|2023-04-05 09:05:00|11056.32|11056.32|11065.63|11065.63|11067.64|11067.64|11055.02|11055.02|0
1680685800000|2023-04-05 09:10:00|11063.62|11063.62|11067.05|11067.05|11067.17|11067.17|11061.66|11061.66|0
1680686100000|2023-04-05 09:15:00|11065.04|11065.04|11066.75|11066.75|11067.41|11067.41|11064.79|11064.79|0
1680686400000|2023-04-05 09:20:00|11066.51|11066.51|11064.14|11064.14|11066.51|11066.51|11056.82|11056.82|0
1680686700000|2023-04-05 09:25:00|11062.18|11062.18|11059.49|11059.49|11062.18|11062.18|11051.55|11051.55|0
1680687000000|2023-04-05 09:30:00|11058.84|11058.84|11052.2|11052.2|11058.84|11058.84|11052.2|11052.2|0
1680687300000|2023-04-05 09:35:00|11050.19|11050.19|11051.55|11051.55|11057.59|11057.59|11050.19|11050.19|0
1680687600000|2023-04-05 09:40:00|11053.56|11053.56|11054.65|11054.65|11055.2|11055.2|11052.2|11052.2|0
1680687900000|2023-04-05 09:45:00|11052.64|11052.64|11056.11|11056.11|11058.13|11058.13|11052.64|11052.64|0
1680688200000|2023-04-05 09:50:00|11058.07|11058.07|11054.99|11054.99|11061.28|11061.28|11047.25|11047.25|0
1680688500000|2023-04-05 09:55:00|11052.38|11052.38|11040.33|11040.33|11052.38|11052.38|11037.98|11037.98|0
1680688800000|2023-04-05 10:00:00|11039.93|11039.93|11042.33|11042.33|11043.69|11043.69|11031.87|11031.87|0
1680689100000|2023-04-05 10:05:00|11041.02|11041.02|11045.19|11045.19|11046.25|11046.25|11041.02|11041.02|0
1680689400000|2023-04-05 10:10:00|11045.69|11045.69|11041.01|11041.01|11045.69|11045.69|11038.99|11038.99|0
1680689700000|2023-04-05 10:15:00|11040.36|11040.36|11040.21|11040.21|11046.85|11046.85|11038.34|11038.34|0
1680690000000|2023-04-05 10:20:00|11038.2|11038.2|11046.45|11046.45|11046.45|11046.45|11035.13|11035.13|0
1680690300000|2023-04-05 10:25:00|11044.43|11044.43|11042.91|11042.91|11045.09|11045.09|11042.91|11042.91|0
1680690600000|2023-04-05 10:30:00|11043.31|11043.31|11042.41|11042.41|11047.34|11047.34|11042.41|11042.41|0
1680690900000|2023-04-05 10:35:00|11041.76|11041.76|11044.02|11044.02|11046.44|11046.44|11041.76|11041.76|0
1680691200000|2023-04-05 10:40:00|11042.01|11042.01|11041.35|11041.35|11042.01|11042.01|11040.7|11040.7|0
1680691500000|2023-04-05 10:45:00|11043.37|11043.37|11040.1|11040.1|11043.37|11043.37|11039.47|11039.47|0
1680691800000|2023-04-05 10:50:00|11040.75|11040.75|11035.42|11035.42|11042.2|11042.2|11031.54|11031.54|0
1680692100000|2023-04-05 10:55:00|11033.54|11033.54|11036.62|11036.62|11037.92|11037.92|11033.54|11033.54|0
1680692400000|2023-04-05 11:00:00|11035.97|11035.97|11024.97|11024.97|11035.97|11035.97|11024.97|11024.97|0
1680692700000|2023-04-05 11:05:00|11022.96|11022.96|11017.73|11017.73|11026.28|11026.28|11015.77|11015.77|0
1680693000000|2023-04-05 11:10:00|11019.74|11019.74|11019.12|11019.12|11019.74|11019.74|11015.12|11015.12|0
1680693300000|2023-04-05 11:15:00|11018.47|11018.47|11014.28|11014.28|11019.12|11019.12|11014.28|11014.28|0
1680693600000|2023-04-05 11:20:00|11015.89|11015.89|11022.53|11022.53|11022.53|11022.53|11015.89|11015.89|0
1680693900000|2023-04-05 11:25:00|11024.54|11024.54|11015.02|11015.02|11024.54|11024.54|11014.37|11014.37|0
1680694200000|2023-04-05 11:30:00|11019.04|11019.04|11019.25|11019.25|11022.37|11022.37|11019.04|11019.04|0
1680694500000|2023-04-05 11:35:00|11019|11019|11019|11019|11019|11019|11019|11019|0
1680694800000|2023-04-05 11:40:00|11018.76|11018.76|11010.87|11010.87|11018.76|11018.76|11010.81|11010.81|0
1680695100000|2023-04-05 11:45:00|11011.68|11011.68|11022.76|11022.76|11022.76|11022.76|11010.06|11010.06|0
1680695400000|2023-04-05 11:50:00|11020.75|11020.75|11015.93|11015.93|11022.76|11022.76|11015.93|11015.93|0
1680695700000|2023-04-05 11:55:00|11014.62|11014.62|11012.43|11012.43|11014.62|11014.62|11012.09|11012.09|0
1680696000000|2023-04-05 12:00:00|11013.73|11013.73|11022.94|11022.94|11023.59|11023.59|11013.73|11013.73|0
1680696300000|2023-04-05 12:05:00|11024.95|11024.95|11025.04|11025.04|11025.04|11025.04|11018.8|11018.8|0
1680696600000|2023-04-05 12:10:00|11021.01|11021.01|11012.67|11012.67|11023.38|11023.38|11010.77|11010.77|0
1680696900000|2023-04-05 12:15:00|11011.37|11011.37|11016.12|11016.12|11019.9|11019.9|11010.54|11010.54|0
1680697200000|2023-04-05 12:20:00|11015.71|11015.71|11018.23|11018.23|11019.43|11019.43|11015.71|11015.71|0
1680697500000|2023-04-05 12:25:00|11017.58|11017.58|11009.98|11009.98|11020.3|11020.3|11009.98|11009.98|0
1680697800000|2023-04-05 12:30:00|11014.01|11014.01|11008.42|11008.42|11014.01|11014.01|11005.75|11005.75|0
1680698100000|2023-04-05 12:35:00|11009.68|11009.68|11014.14|11014.14|11014.14|11014.14|11006.11|11006.11|0
1680698400000|2023-04-05 12:40:00|11014.79|11014.79|11020.93|11020.93|11020.93|11020.93|11013.57|11013.57|0
1680698700000|2023-04-05 12:45:00|11021.58|11021.58|11027.62|11027.62|11027.62|11027.62|11020.75|11020.75|0
1680699000000|2023-04-05 12:50:00|11026|11026|11022.9|11022.9|11026|11026|11022.9|11022.9|0
1680699300000|2023-04-05 12:55:00|11023.55|11023.55|11018.99|11018.99|11024.57|11024.57|11018.1|11018.1|0
1680699600000|2023-04-05 13:00:00|11019.65|11019.65|11019.7|11019.7|11021.01|11021.01|11016.98|11016.98|0
1680699900000|2023-04-05 13:05:00|11015.68|11015.68|11013.12|11013.12|11015.68|11015.68|11009.09|11009.09|0
1680700200000|2023-04-05 13:10:00|11012.47|11012.47|11011.5|11011.5|11016.12|11016.12|11006.84|11006.84|0
1680700500000|2023-04-05 13:15:00|11012.15|11012.15|11015.23|11015.23|11016.06|11016.06|11012.09|11012.09|0
1680700800000|2023-04-05 13:20:00|11015.86|11015.86|11016.51|11016.51|11018.47|11018.47|11015.86|11015.86|0
1680701100000|2023-04-05 13:25:00|11017.34|11017.34|11007.93|11007.93|11019.3|11019.3|11007.93|11007.93|0
1680701400000|2023-04-05 13:30:00|11005.97|11005.97|11006.24|11006.24|11006.73|11006.73|11003.41|11003.41|0
1680701700000|2023-04-05 13:35:00|11004.23|11004.23|11007.43|11007.43|11013.86|11013.86|11003.6|11003.6|0
1680702000000|2023-04-05 13:40:00|11008.06|11008.06|11015.91|11015.91|11016.56|11016.56|11008.06|11008.06|0
1680702300000|2023-04-05 13:45:00|11017.93|11017.93|11015.03|11015.03|11020.91|11020.91|11015.03|11015.03|0
1680702600000|2023-04-05 13:50:00|11015.69|11015.69|11020.18|11020.18|11020.18|11020.18|11014.98|11014.98|0
1680702900000|2023-04-05 13:55:00|11026.05|11026.05|11015.61|11015.61|11026.05|11026.05|11015.61|11015.61|0
1680703200000|2023-04-05 14:00:00|11019.64|11019.64|11030.55|11030.55|11041.16|11041.16|11016.79|11016.79|0
1680703500000|2023-04-05 14:05:00|11032.16|11032.16|11034.06|11034.06|11038.08|11038.08|11024.2|11024.2|0
1680703800000|2023-04-05 14:10:00|11032.04|11032.04|11030.33|11030.33|11033.65|11033.65|11028.97|11028.97|0
1680704100000|2023-04-05 14:15:00|11028.67|11028.67|11049.81|11049.81|11049.81|11049.81|11028.67|11028.67|0
1680704400000|2023-04-05 14:20:00|11051.03|11051.03|11072.63|11072.63|11072.63|11072.63|11047.69|11047.69|0
1680704700000|2023-04-05 14:25:00|11074.59|11074.59|11064.85|11064.85|11074.59|11074.59|11064.85|11064.85|0
1680705000000|2023-04-05 14:30:00|11062.24|11062.24|11061.65|11061.65|11067.23|11067.23|11061.65|11061.65|0
1680705300000|2023-04-05 14:35:00|11059.64|11059.64|11044.91|11044.91|11059.64|11059.64|11042.16|11042.16|0
1680705600000|2023-04-05 14:40:00|11044.26|11044.26|11045.23|11045.23|11045.73|11045.73|11036.92|11036.92|0
1680705900000|2023-04-05 14:45:00|11043.22|11043.22|11043.4|11043.4|11047.9|11047.9|11037.36|11037.36|0
1680706200000|2023-04-05 14:50:00|11042.75|11042.75|11044.26|11044.26|11046.81|11046.81|11037.47|11037.47|0
1680706500000|2023-04-05 14:55:00|11044.01|11044.01|11064.5|11064.5|11064.5|11064.5|11043.68|11043.68|0
1680706800000|2023-04-05 15:00:00|11062.49|11062.49|11055.75|11055.75|11062.49|11062.49|11043.09|11043.09|0
1680707100000|2023-04-05 15:05:00|11057.37|11057.37|11059.74|11059.74|11064.6|11064.6|11057.37|11057.37|0
1680707400000|2023-04-05 15:10:00|11060.4|11060.4|11064.53|11064.53|11064.53|11064.53|11057.18|11057.18|0
1680707700000|2023-04-05 15:15:00|11065.83|11065.83|11073.75|11073.75|11075.77|11075.77|11063.51|11063.51|0
1680708000000|2023-04-05 15:20:00|11071.74|11071.74|11058.94|11058.94|11075.17|11075.17|11054.91|11054.91|0
1680708300000|2023-04-05 15:25:00|11058.11|11058.11|11038.66|11038.66|11058.11|11058.11|11038.66|11038.66|0
1680765300000|2023-04-06 07:15:00|11133.1|11133.1|11145.18|11145.18|11148.86|11148.86|11133.1|11133.1|0
1680765600000|2023-04-06 07:20:00|11146.16|11146.16|11155.07|11155.07|11155.07|11155.07|11142.24|11142.24|0
1680765900000|2023-04-06 07:25:00|11153.05|11153.05|11150.81|11150.81|11161.7|11161.7|11150.81|11150.81|0
1680766200000|2023-04-06 07:30:00|11154.81|11154.81|11159.13|11159.13|11166.49|11166.49|11153.91|11153.91|0
1680766500000|2023-04-06 07:35:00|11165.17|11165.17|11171.27|11171.27|11171.27|11171.27|11159.19|11159.19|0
1680766800000|2023-04-06 07:40:00|11170.05|11170.05|11178.1|11178.1|11184.14|11184.14|11170.05|11170.05|0
1680767100000|2023-04-06 07:45:00|11177.45|11177.45|11156.12|11156.12|11177.45|11177.45|11156.12|11156.12|0
1680767400000|2023-04-06 07:50:00|11154.24|11154.24|11169.53|11169.53|11169.53|11169.53|11154.24|11154.24|0
1680767700000|2023-04-06 07:55:00|11165.5|11165.5|11164.19|11164.19|11165.5|11165.5|11158.15|11158.15|0
1680768000000|2023-04-06 08:00:00|11160.16|11160.16|11143.25|11143.25|11160.16|11160.16|11143.25|11143.25|0
1680768300000|2023-04-06 08:05:00|11139.22|11139.22|11144.87|11144.87|11145.26|11145.26|11139.22|11139.22|0
1680768600000|2023-04-06 08:10:00|11142.86|11142.86|11135.12|11135.12|11144.87|11144.87|11135.12|11135.12|0
1680768900000|2023-04-06 08:15:00|11133.17|11133.17|11126.8|11126.8|11135.18|11135.18|11124.79|11124.79|0
1680769200000|2023-04-06 08:20:00|11130.83|11130.83|11126.78|11126.78|11130.83|11130.83|11125.12|11125.12|0
1680769500000|2023-04-06 08:25:00|11132.82|11132.82|11127.44|11127.44|11132.82|11132.82|11124.83|11124.83|0
1680769800000|2023-04-06 08:30:00|11128.74|11128.74|11126.5|11126.5|11135.96|11135.96|11125.67|11125.67|0
1680770100000|2023-04-06 08:35:00|11125.76|11125.76|11110.65|11110.65|11128.26|11128.26|11108.64|11108.64|0
1680770400000|2023-04-06 08:40:00|11108.64|11108.64|11110.65|11110.65|11112.91|11112.91|11106.63|11106.63|0
1680770700000|2023-04-06 08:45:00|11106.63|11106.63|11098.82|11098.82|11106.63|11106.63|11098.82|11098.82|0
1680771000000|2023-04-06 08:50:00|11102.08|11102.08|11113.76|11113.76|11113.76|11113.76|11101.68|11101.68|0
1680771300000|2023-04-06 08:55:00|11115.64|11115.64|11126.3|11126.3|11126.3|11126.3|11115.64|11115.64|0
1680771600000|2023-04-06 09:00:00|11126.71|11126.71|11126.16|11126.16|11127.92|11127.92|11123.9|11123.9|0
1680771900000|2023-04-06 09:05:00|11130.18|11130.18|11129.75|11129.75|11132.39|11132.39|11128.23|11128.23|0
1680772200000|2023-04-06 09:10:00|11128.44|11128.44|11129.77|11129.77|11129.77|11129.77|11128.44|11128.44|0
1680772500000|2023-04-06 09:15:00|11133.8|11133.8|11127.13|11127.13|11137.82|11137.82|11125.74|11125.74|0
1680772800000|2023-04-06 09:20:00|11126.5|11126.5|11098.98|11098.98|11126.5|11126.5|11098.98|11098.98|0
1680773100000|2023-04-06 09:25:00|11094.95|11094.95|11097.46|11097.46|11099.47|11099.47|11092.94|11092.94|0
1680773400000|2023-04-06 09:30:00|11100.07|11100.07|11100.83|11100.83|11104.85|11104.85|11098.81|11098.81|0
1680773700000|2023-04-06 09:35:00|11096.8|11096.8|11100.03|11100.03|11100.03|11100.03|11096.8|11096.8|0
1680774000000|2023-04-06 09:40:00|11093.99|11093.99|11095.98|11095.98|11099.35|11099.35|11093.99|11093.99|0
1680774300000|2023-04-06 09:45:00|11096.79|11096.79|11102.14|11102.14|11102.14|11102.14|11096.1|11096.1|0
1680774600000|2023-04-06 09:50:00|11106.16|11106.16|11120.2|11120.2|11122.81|11122.81|11106.16|11106.16|0
1680774900000|2023-04-06 09:55:00|11121.01|11121.01|11118.34|11118.34|11124.38|11124.38|11118.34|11118.34|0
1680775200000|2023-04-06 10:00:00|11116.33|11116.33|11101.87|11101.87|11116.33|11116.33|11101.87|11101.87|0
1680775500000|2023-04-06 10:05:00|11103.83|11103.83|11119.04|11119.04|11121.05|11121.05|11103.83|11103.83|0
1680775800000|2023-04-06 10:10:00|11123.06|11123.06|11128.29|11128.29|11128.29|11128.29|11121.76|11121.76|0
1680776100000|2023-04-06 10:15:00|11126.28|11126.28|11128.29|11128.29|11128.29|11128.29|11126.28|11126.28|0
1680776400000|2023-04-06 10:20:00|11132.32|11132.32|11134.39|11134.39|11134.39|11134.39|11132.32|11132.32|0
1680776700000|2023-04-06 10:25:00|11135.01|11135.01|11128.24|11128.24|11135.01|11135.01|11128.24|11128.24|0
1680777000000|2023-04-06 10:30:00|11132.26|11132.26|11129.06|11129.06|11132.32|11132.32|11128.41|11128.41|0
1680777300000|2023-04-06 10:35:00|11131.08|11131.08|11129.24|11129.24|11131.08|11131.08|11128.01|11128.01|0
1680777600000|2023-04-06 10:40:00|11133.27|11133.27|11140.61|11140.61|11140.61|11140.61|11133.27|11133.27|0
1680777900000|2023-04-06 10:45:00|11142.62|11142.62|11135.01|11135.01|11142.62|11142.62|11135.01|11135.01|0
1680778200000|2023-04-06 10:50:00|11133.76|11133.76|11125.71|11125.71|11133.76|11133.76|11125.71|11125.71|0
1680778500000|2023-04-06 10:55:00|11127.72|11127.72|11133.14|11133.14|11133.2|11133.2|11127.72|11127.72|0
1680778800000|2023-04-06 11:00:00|11135.1|11135.1|11144.82|11144.82|11144.82|11144.82|11133.14|11133.14|0
1680779100000|2023-04-06 11:05:00|11142.81|11142.81|11139.97|11139.97|11142.81|11142.81|11139.97|11139.97|0
1680779400000|2023-04-06 11:10:00|11141.98|11141.98|11136.46|11136.46|11141.98|11141.98|11136.46|11136.46|0
1680779700000|2023-04-06 11:15:00|11135.62|11135.62|11141.66|11141.66|11143.68|11143.68|11135.62|11135.62|0
1680780000000|2023-04-06 11:20:00|11143.62|11143.62|11132.96|11132.96|11143.62|11143.62|11132.96|11132.96|0
1680780300000|2023-04-06 11:25:00|11134.97|11134.97|11136.33|11136.33|11136.99|11136.99|11134.97|11134.97|0
1680780600000|2023-04-06 11:30:00|11138.35|11138.35|11126.27|11126.27|11138.35|11138.35|11126.27|11126.27|0
1680780900000|2023-04-06 11:35:00|11121.01|11121.01|11123.85|11123.85|11125.03|11125.03|11121.01|11121.01|0
1680781200000|2023-04-06 11:40:00|11117.81|11117.81|11116.81|11116.81|11117.81|11117.81|11114.8|11114.8|0
1680781500000|2023-04-06 11:45:00|11117.46|11117.46|11124.73|11124.73|11128|11128|11117.46|11117.46|0
1680781800000|2023-04-06 11:50:00|11124.98|11124.98|11120.66|11120.66|11124.98|11124.98|11119.18|11119.18|0
1680782100000|2023-04-06 11:55:00|11121.49|11121.49|11129.1|11129.1|11130.33|11130.33|11121.49|11121.49|0
1680782400000|2023-04-06 12:00:00|11127.08|11127.08|11127.08|11127.08|11129.1|11129.1|11127.08|11127.08|0
1680782700000|2023-04-06 12:05:00|11124.57|11124.57|11126.59|11126.59|11128.6|11128.6|11124.57|11124.57|0
1680783000000|2023-04-06 12:10:00|11130.56|11130.56|11130.56|11130.56|11130.56|11130.56|11128.54|11128.54|0
1680783300000|2023-04-06 12:15:00|11132.57|11132.57|11129.91|11129.91|11132.57|11132.57|11127.89|11127.89|0
1680783600000|2023-04-06 12:20:00|11131.93|11131.93|11128.61|11128.61|11131.93|11131.93|11128.61|11128.61|0
1680783900000|2023-04-06 12:25:00|11129.59|11129.59|11124.57|11124.57|11129.84|11129.84|11124.57|11124.57|0
1680784200000|2023-04-06 12:30:00|11125.3|11125.3|11129.84|11129.84|11137.33|11137.33|11125.3|11125.3|0
1680784500000|2023-04-06 12:35:00|11129.21|11129.21|11133.67|11133.67|11133.67|11133.67|11129.21|11129.21|0
1680784800000|2023-04-06 12:40:00|11132.37|11132.37|11135.28|11135.28|11135.28|11135.28|11130.36|11130.36|0
1680785100000|2023-04-06 12:45:00|11135.93|11135.93|11148.18|11148.18|11148.18|11148.18|11135.93|11135.93|0
1680785400000|2023-04-06 12:50:00|11148.67|11148.67|11144.51|11144.51|11153.19|11153.19|11144.51|11144.51|0
1680785700000|2023-04-06 12:55:00|11145.82|11145.82|11153.29|11153.29|11153.29|11153.29|11143.8|11143.8|0
1680786000000|2023-04-06 13:00:00|11155.87|11155.87|11164.05|11164.05|11166.71|11166.71|11155.87|11155.87|0
1680786300000|2023-04-06 13:05:00|11162.03|11162.03|11162.09|11162.09|11168.07|11168.07|11162.03|11162.03|0
1680786600000|2023-04-06 13:10:00|11158.83|11158.83|11151.47|11151.47|11158.83|11158.83|11150.29|11150.29|0
1680786900000|2023-04-06 13:15:00|11152.31|11152.31|11147.73|11147.73|11152.31|11152.31|11146.48|11146.48|0
1680787200000|2023-04-06 13:20:00|11149.75|11149.75|11147.73|11147.73|11151.76|11151.76|11145.72|11145.72|0
1680787500000|2023-04-06 13:25:00|11146.43|11146.43|11145.77|11145.77|11150.45|11150.45|11145.77|11145.77|0
1680787800000|2023-04-06 13:30:00|11141.75|11141.75|11136.98|11136.98|11141.75|11141.75|11132.25|11132.25|0
1680788100000|2023-04-06 13:35:00|11138.29|11138.29|11149.76|11149.76|11151.77|11151.77|11138.29|11138.29|0
1680788400000|2023-04-06 13:40:00|11145.73|11145.73|11156.99|11156.99|11156.99|11156.99|11144.43|11144.43|0
1680788700000|2023-04-06 13:45:00|11154.98|11154.98|11159.14|11159.14|11159.14|11159.14|11153.21|11153.21|0
1680789000000|2023-04-06 13:50:00|11161.16|11161.16|11164.48|11164.48|11165.1|11165.1|11159.17|11159.17|0
1680789300000|2023-04-06 13:55:00|11165.78|11165.78|11174.36|11174.36|11176.37|11176.37|11160.38|11160.38|0
1680789600000|2023-04-06 14:00:00|11172.4|11172.4|11186.73|11186.73|11186.73|11186.73|11171.83|11171.83|0
1680789900000|2023-04-06 14:05:00|11186.08|11186.08|11194.87|11194.87|11194.87|11194.87|11186.08|11186.08|0
1680790200000|2023-04-06 14:10:00|11198.89|11198.89|11210.72|11210.72|11210.72|11210.72|11198.89|11198.89|0
1680790500000|2023-04-06 14:15:00|11212.02|11212.02|11208.76|11208.76|11212.02|11212.02|11208.76|11208.76|0
1680790800000|2023-04-06 14:20:00|11208.13|11208.13|11201.46|11201.46|11208.13|11208.13|11201.46|11201.46|0
1680791100000|2023-04-06 14:25:00|11207.5|11207.5|11210.01|11210.01|11210.01|11210.01|11202.91|11202.91|0
1680791400000|2023-04-06 14:30:00|11211.26|11211.26|11212.95|11212.95|11212.95|11212.95|11208.62|11208.62|0
1680791700000|2023-04-06 14:35:00|11211.74|11211.74|11205.9|11205.9|11217.13|11217.13|11205.9|11205.9|0
1680792000000|2023-04-06 14:40:00|11205.25|11205.25|11205.61|11205.61|11205.61|11205.61|11194.89|11194.89|0
1680792300000|2023-04-06 14:45:00|11208.87|11208.87|11216.84|11216.84|11221.6|11221.6|11208.87|11208.87|0
1680792600000|2023-04-06 14:50:00|11214.83|11214.83|11218.9|11218.9|11219.96|11219.96|11214.83|11214.83|0
1680792900000|2023-04-06 14:55:00|11219.56|11219.56|11222.88|11222.88|11222.88|11222.88|11217.54|11217.54|0
1680793200000|2023-04-06 15:00:00|11220.21|11220.21|11235.93|11235.93|11235.93|11235.93|11220.21|11220.21|0
1680793500000|2023-04-06 15:05:00|11233.92|11233.92|11232.56|11232.56|11238.35|11238.35|11232.56|11232.56|0
1680793800000|2023-04-06 15:10:00|11238.6|11238.6|11242.09|11242.09|11242.09|11242.09|11238.19|11238.19|0
1680794100000|2023-04-06 15:15:00|11244.1|11244.1|11234.64|11234.64|11244.1|11244.1|11234.64|11234.64|0
1680794400000|2023-04-06 15:20:00|11233.8|11233.8|11237.11|11237.11|11237.11|11237.11|11231.58|11231.58|0
1680794700000|2023-04-06 15:25:00|11235.09|11235.09|11240.59|11240.59|11242.44|11242.44|11233.18|11233.18|0
1681197300000|2023-04-11 07:15:00|11354.09|11354.09|11370.85|11370.85|11376.84|11376.84|11354.09|11354.09|0
1681197600000|2023-04-11 07:20:00|11378.9|11378.9|11381.43|11381.43|11381.68|11381.68|11375.64|11375.64|0
1681197900000|2023-04-11 07:25:00|11377.41|11377.41|11393.4|11393.4|11393.4|11393.4|11377.41|11377.41|0
1681198200000|2023-04-11 07:30:00|11391.39|11391.39|11391.61|11391.61|11393.98|11393.98|11389.95|11389.95|0
1681198500000|2023-04-11 07:35:00|11389.95|11389.95|11391.9|11391.9|11400.58|11400.58|11383.66|11383.66|0
1681198800000|2023-04-11 07:40:00|11390.6|11390.6|11397.56|11397.56|11404.09|11404.09|11390|11390|0
1681199100000|2023-04-11 07:45:00|11395.55|11395.55|11410.05|11410.05|11410.05|11410.05|11390.98|11390.98|0
1681199400000|2023-04-11 07:50:00|11411.26|11411.26|11412.14|11412.14|11420.79|11420.79|11408.76|11408.76|0
1681199700000|2023-04-11 07:55:00|11414.15|11414.15|11420.12|11420.12|11422.08|11422.08|11406.14|11406.14|0
1681200000000|2023-04-11 08:00:00|11418.82|11418.82|11420.78|11420.78|11422.79|11422.79|11418.82|11418.82|0
1681200300000|2023-04-11 08:05:00|11416.75|11416.75|11401.03|11401.03|11416.75|11416.75|11399.07|11399.07|0
1681200600000|2023-04-11 08:10:00|11397|11397|11395.99|11395.99|11399.02|11399.02|11395.52|11395.52|0
1681200900000|2023-04-11 08:15:00|11395.25|11395.25|11412.91|11412.91|11414.06|11414.06|11395.25|11395.25|0
1681201200000|2023-04-11 08:20:00|11410.9|11410.9|11414.32|11414.32|11414.32|11414.32|11410.9|11410.9|0
1681201500000|2023-04-11 08:25:00|11416.33|11416.33|11414.8|11414.8|11416.33|11416.33|11407.9|11407.9|0
1681201800000|2023-04-11 08:30:00|11414.4|11414.4|11417.72|11417.72|11420.33|11420.33|11414.4|11414.4|0
1681202100000|2023-04-11 08:35:00|11419.73|11419.73|11417.66|11417.66|11419.73|11419.73|11415.05|11415.05|0
1681202400000|2023-04-11 08:40:00|11418.97|11418.97|11402.97|11402.97|11418.97|11418.97|11402.97|11402.97|0
1681202700000|2023-04-11 08:45:00|11401.67|11401.67|11388.08|11388.08|11401.67|11401.67|11388.08|11388.08|0
1681203000000|2023-04-11 08:50:00|11389.96|11389.96|11387.77|11387.77|11393.98|11393.98|11385.82|11385.82|0
1681203300000|2023-04-11 08:55:00|11389.03|11389.03|11401.2|11401.2|11403.16|11403.16|11388.47|11388.47|0
1681203600000|2023-04-11 09:00:00|11399.18|11399.18|11400.92|11400.92|11401.49|11401.49|11399.07|11399.07|0
1681203900000|2023-04-11 09:05:00|11398.9|11398.9|11378.73|11378.73|11398.9|11398.9|11378.73|11378.73|0
1681204200000|2023-04-11 09:10:00|11376.85|11376.85|11362.14|11362.14|11376.85|11376.85|11362.14|11362.14|0
1681204500000|2023-04-11 09:15:00|11361.49|11361.49|11361.16|11361.16|11365.19|11365.19|11358.35|11358.35|0
1681204800000|2023-04-11 09:20:00|11361.9|11361.9|11368.28|11368.28|11371.91|11371.91|11361.9|11361.9|0
1681205100000|2023-04-11 09:25:00|11370.3|11370.3|11373.47|11373.47|11375.98|11375.98|11368.28|11368.28|0
1681205400000|2023-04-11 09:30:00|11371.46|11371.46|11370.71|11370.71|11372.44|11372.44|11366.69|11366.69|0
1681205700000|2023-04-11 09:35:00|11372.02|11372.02|11369.95|11369.95|11372.02|11372.02|11367.99|11367.99|0
1681206000000|2023-04-11 09:40:00|11370.44|11370.44|11374.47|11374.47|11374.47|11374.47|11370.44|11370.44|0
1681206300000|2023-04-11 09:45:00|11376.48|11376.48|11372.26|11372.26|11376.48|11376.48|11372.26|11372.26|0
1681206600000|2023-04-11 09:50:00|11370.25|11370.25|11368.59|11368.59|11370.6|11370.6|11368.59|11368.59|0
1681206900000|2023-04-11 09:55:00|11367.85|11367.85|11376.06|11376.06|11376.06|11376.06|11367.36|11367.36|0
1681207200000|2023-04-11 10:00:00|11376.55|11376.55|11380.58|11380.58|11380.58|11380.58|11376.55|11376.55|0
1681207500000|2023-04-11 10:05:00|11378.62|11378.62|11373.97|11373.97|11378.62|11378.62|11373.97|11373.97|0
1681207800000|2023-04-11 10:10:00|11373.34|11373.34|11361.88|11361.88|11373.34|11373.34|11361.88|11361.88|0
1681208100000|2023-04-11 10:15:00|11362.62|11362.62|11362.57|11362.57|11362.62|11362.62|11360.61|11360.61|0
1681208400000|2023-04-11 10:20:00|11360.56|11360.56|11354.28|11354.28|11362.44|11362.44|11354.28|11354.28|0
1681208700000|2023-04-11 10:25:00|11356.3|11356.3|11359.98|11359.98|11359.98|11359.98|11354.99|11354.99|0
1681209000000|2023-04-11 10:30:00|11362|11362|11362.75|11362.75|11371.6|11371.6|11359.48|11359.48|0
1681209300000|2023-04-11 10:35:00|11361.49|11361.49|11352.2|11352.2|11361.49|11361.49|11350.19|11350.19|0
1681209600000|2023-04-11 10:40:00|11352.45|11352.45|11353|11353|11354.95|11354.95|11350.43|11350.43|0
1681209900000|2023-04-11 10:45:00|11354.3|11354.3|11356.18|11356.18|11356.81|11356.81|11353|11353|0
1681210200000|2023-04-11 10:50:00|11360.21|11360.21|11358.95|11358.95|11361.52|11361.52|11358.95|11358.95|0
1681210500000|2023-04-11 10:55:00|11360.97|11360.97|11356.4|11356.4|11360.97|11360.97|11356.4|11356.4|0
1681210800000|2023-04-11 11:00:00|11357.7|11357.7|11371.74|11371.74|11371.74|11371.74|11357.7|11357.7|0
1681211100000|2023-04-11 11:05:00|11369.73|11369.73|11356.3|11356.3|11369.73|11369.73|11356.3|11356.3|0
1681211400000|2023-04-11 11:10:00|11360.33|11360.33|11356.3|11356.3|11360.33|11360.33|11356.3|11356.3|0
1681211700000|2023-04-11 11:15:00|11360.33|11360.33|11360.33|11360.33|11360.33|11360.33|11360.33|11360.33|0
1681212000000|2023-04-11 11:20:00|11361.63|11361.63|11370.01|11370.01|11370.01|11370.01|11359.62|11359.62|0
1681212300000|2023-04-11 11:25:00|11370.26|11370.26|11365.17|11365.17|11371|11371|11365.17|11365.17|0
1681212600000|2023-04-11 11:30:00|11367.18|11367.18|11366.94|11366.94|11368.95|11368.95|11364.92|11364.92|0
1681212900000|2023-04-11 11:35:00|11364.92|11364.92|11366.13|11366.13|11368.3|11368.3|11359.65|11359.65|0
1681213200000|2023-04-11 11:40:00|11364.11|11364.11|11370.42|11370.42|11370.42|11370.42|11362.5|11362.5|0
1681213500000|2023-04-11 11:45:00|11371.07|11371.07|11371.87|11371.87|11379.13|11379.13|11371.07|11371.07|0
1681213800000|2023-04-11 11:50:00|11369.86|11369.86|11364.12|11364.12|11369.86|11369.86|11364.12|11364.12|0
1681214100000|2023-04-11 11:55:00|11362.11|11362.11|11362.41|11362.41|11366.14|11366.14|11361.11|11361.11|0
1681214400000|2023-04-11 12:00:00|11361.76|11361.76|11371.12|11371.12|11371.77|11371.77|11361.76|11361.76|0
1681214700000|2023-04-11 12:05:00|11369.11|11369.11|11362.49|11362.49|11369.11|11369.11|11361.84|11361.84|0
1681215000000|2023-04-11 12:10:00|11363.15|11363.15|11364.29|11364.29|11364.29|11364.29|11363.15|11363.15|0
1681215300000|2023-04-11 12:15:00|11368.32|11368.32|11374.35|11374.35|11375.61|11375.61|11366.3|11366.3|0
1681215600000|2023-04-11 12:20:00|11372.34|11372.34|11377.77|11377.77|11381.8|11381.8|11371.69|11371.69|0
1681215900000|2023-04-11 12:25:00|11379.65|11379.65|11374.58|11374.58|11379.65|11379.65|11374.34|11374.34|0
1681216200000|2023-04-11 12:30:00|11373.93|11373.93|11373.93|11373.93|11373.93|11373.93|11371.92|11371.92|0
1681216500000|2023-04-11 12:35:00|11371.92|11371.92|11370.64|11370.64|11372.66|11372.66|11369.9|11369.9|0
1681216800000|2023-04-11 12:40:00|11366.75|11366.75|11363.01|11363.01|11366.75|11366.75|11358.69|11358.69|0
1681217100000|2023-04-11 12:45:00|11362.36|11362.36|11356.04|11356.04|11362.36|11362.36|11356.04|11356.04|0
1681217400000|2023-04-11 12:50:00|11355.8|11355.8|11360.37|11360.37|11364.34|11364.34|11355.8|11355.8|0
1681217700000|2023-04-11 12:55:00|11362.38|11362.38|11363.33|11363.33|11371.03|11371.03|11362.38|11362.38|0
1681218000000|2023-04-11 13:00:00|11363.96|11363.96|11376.63|11376.63|11376.63|11376.63|11363.55|11363.55|0
1681218300000|2023-04-11 13:05:00|11375.33|11375.33|11375.17|11375.17|11375.82|11375.82|11375.17|11375.17|0
1681218600000|2023-04-11 13:10:00|11373.15|11373.15|11373.15|11373.15|11373.15|11373.15|11371.14|11371.14|0
1681218900000|2023-04-11 13:15:00|11371.14|11371.14|11369.13|11369.13|11372.53|11372.53|11368.5|11368.5|0
1681219200000|2023-04-11 13:20:00|11370.43|11370.43|11374.41|11374.41|11375.24|11375.24|11370.43|11370.43|0
1681219500000|2023-04-11 13:25:00|11373.78|11373.78|11367.09|11367.09|11375.14|11375.14|11365.08|11365.08|0
1681219800000|2023-04-11 13:30:00|11365.08|11365.08|11382.8|11382.8|11382.8|11382.8|11360.7|11360.7|0
1681220100000|2023-04-11 13:35:00|11384.76|11384.76|11378.92|11378.92|11384.76|11384.76|11378.18|11378.18|0
1681220400000|2023-04-11 13:40:00|11380.54|11380.54|11384.69|11384.69|11386.33|11386.33|11380.03|11380.03|0
1681220700000|2023-04-11 13:45:00|11384.93|11384.93|11390.08|11390.08|11392.99|11392.99|11380.41|11380.41|0
1681221000000|2023-04-11 13:50:00|11394.1|11394.1|11399.21|11399.21|11399.21|11399.21|11393.7|11393.7|0
1681221300000|2023-04-11 13:55:00|11400.88|11400.88|11410.54|11410.54|11415.2|11415.2|11400.88|11400.88|0
1681221600000|2023-04-11 14:00:00|11408.53|11408.53|11409.73|11409.73|11410.21|11410.21|11400.91|11400.91|0
1681221900000|2023-04-11 14:05:00|11413.75|11413.75|11411.53|11411.53|11413.75|11413.75|11408.27|11408.27|0
1681222200000|2023-04-11 14:10:00|11412.03|11412.03|11402.36|11402.36|11412.68|11412.68|11401.31|11401.31|0
1681222500000|2023-04-11 14:15:00|11401.74|11401.74|11403.69|11403.69|11404.96|11404.96|11400.43|11400.43|0
1681222800000|2023-04-11 14:20:00|11402.44|11402.44|11411.4|11411.4|11411.4|11411.4|11402.44|11402.44|0
1681223100000|2023-04-11 14:25:00|11412.21|11412.21|11420.2|11420.2|11420.2|11420.2|11411.8|11411.8|0
1681223400000|2023-04-11 14:30:00|11418.25|11418.25|11409.73|11409.73|11418.74|11418.74|11409.73|11409.73|0
1681223700000|2023-04-11 14:35:00|11409.48|11409.48|11410.25|11410.25|11410.25|11410.25|11403.64|11403.64|0
1681224000000|2023-04-11 14:40:00|11408.24|11408.24|11404.46|11404.46|11411.55|11411.55|11402.45|11402.45|0
1681224300000|2023-04-11 14:45:00|11403.15|11403.15|11400|11400|11406.42|11406.42|11400|11400|0
1681224600000|2023-04-11 14:50:00|11400.25|11400.25|11405.36|11405.36|11410|11410|11400.25|11400.25|0
1681224900000|2023-04-11 14:55:00|11403.35|11403.35|11404.06|11404.06|11404.22|11404.22|11396.27|11396.27|0
1681225200000|2023-04-11 15:00:00|11402.04|11402.04|11400.03|11400.03|11402.04|11402.04|11398.02|11398.02|0
1681225500000|2023-04-11 15:05:00|11399.38|11399.38|11407.21|11407.21|11407.21|11407.21|11395.68|11395.68|0
1681225800000|2023-04-11 15:10:00|11405.19|11405.19|11419.47|11419.47|11420.1|11420.1|11405.19|11405.19|0
1681226100000|2023-04-11 15:15:00|11418.64|11418.64|11422.57|11422.57|11422.57|11422.57|11416.8|11416.8|0
1681226400000|2023-04-11 15:20:00|11423.4|11423.4|11425.71|11425.71|11425.95|11425.95|11420.62|11420.62|0
1681226700000|2023-04-11 15:25:00|11424.4|11424.4|11427.47|11427.47|11432.97|11432.97|11418.64|11418.64|0
1681283700000|2023-04-12 07:15:00|11472.06|11472.06|11455.51|11455.51|11472.06|11472.06|11455.51|11455.51|0
1681284000000|2023-04-12 07:20:00|11452.24|11452.24|11459.9|11459.9|11462.42|11462.42|11447.48|11447.48|0
1681284300000|2023-04-12 07:25:00|11461.92|11461.92|11433.84|11433.84|11461.92|11461.92|11433.84|11433.84|0
1681284600000|2023-04-12 07:30:00|11431.23|11431.23|11443.07|11443.07|11445.57|11445.57|11431.23|11431.23|0
1681284900000|2023-04-12 07:35:00|11443.56|11443.56|11452.37|11452.37|11452.37|11452.37|11443.07|11443.07|0
1681285200000|2023-04-12 07:40:00|11457.39|11457.39|11466.22|11466.22|11472.29|11472.29|11457.39|11457.39|0
1681285500000|2023-04-12 07:45:00|11468.17|11468.17|11483.18|11483.18|11483.18|11483.18|11468.17|11468.17|0
1681285800000|2023-04-12 07:50:00|11487.21|11487.21|11471.33|11471.33|11487.21|11487.21|11471.22|11471.22|0
1681286100000|2023-04-12 07:55:00|11469.31|11469.31|11458.91|11458.91|11469.31|11469.31|11457.66|11457.66|0
1681286400000|2023-04-12 08:00:00|11466.96|11466.96|11471.59|11471.59|11471.59|11471.59|11466.96|11466.96|0
1681286700000|2023-04-12 08:05:00|11473.54|11473.54|11476.16|11476.16|11479.69|11479.69|11473.54|11473.54|0
1681287000000|2023-04-12 08:10:00|11475.51|11475.51|11488.02|11488.02|11488.02|11488.02|11475.51|11475.51|0
1681287300000|2023-04-12 08:15:00|11494.06|11494.06|11503.21|11503.21|11503.21|11503.21|11494.06|11494.06|0
1681287600000|2023-04-12 08:20:00|11501.19|11501.19|11488.8|11488.8|11501.19|11501.19|11488.8|11488.8|0
1681287900000|2023-04-12 08:25:00|11490.82|11490.82|11482.85|11482.85|11490.82|11490.82|11481.55|11481.55|0
1681288200000|2023-04-12 08:30:00|11481.6|11481.6|11482.3|11482.3|11483.61|11483.61|11480.29|11480.29|0
1681288500000|2023-04-12 08:35:00|11480.29|11480.29|11456.83|11456.83|11480.29|11480.29|11454.82|11454.82|0
1681288800000|2023-04-12 08:40:00|11454.95|11454.95|11444.03|11444.03|11454.95|11454.95|11440.49|11440.49|0
1681289100000|2023-04-12 08:45:00|11440|11440|11434.23|11434.23|11440|11440|11432.22|11432.22|0
1681289400000|2023-04-12 08:50:00|11433.02|11433.02|11447.47|11447.47|11447.47|11447.47|11433.02|11433.02|0
1681289700000|2023-04-12 08:55:00|11448.77|11448.77|11456.13|11456.13|11457.75|11457.75|11448.15|11448.15|0
1681290000000|2023-04-12 09:00:00|11458.14|11458.14|11461.47|11461.47|11463.99|11463.99|11458.14|11458.14|0
1681290300000|2023-04-12 09:05:00|11462.13|11462.13|11458.86|11458.86|11462.78|11462.78|11452.88|11452.88|0
1681290600000|2023-04-12 09:10:00|11460.88|11460.88|11464.79|11464.79|11466.1|11466.1|11459.51|11459.51|0
1681290900000|2023-04-12 09:15:00|11466.1|11466.1|11474.1|11474.1|11474.75|11474.75|11464.79|11464.79|0
1681291200000|2023-04-12 09:20:00|11476.11|11476.11|11485.36|11485.36|11485.36|11485.36|11473.5|11473.5|0
1681291500000|2023-04-12 09:25:00|11484.05|11484.05|11500.79|11500.79|11502.75|11502.75|11483.4|11483.4|0
1681291800000|2023-04-12 09:30:00|11502.75|11502.75|11500.9|11500.9|11506.78|11506.78|11500.14|11500.14|0
1681292100000|2023-04-12 09:35:00|11499.92|11499.92|11496|11496|11501.22|11501.22|11496|11496|0
1681292400000|2023-04-12 09:40:00|11496.66|11496.66|11508.83|11508.83|11508.83|11508.83|11494.7|11494.7|0
1681292700000|2023-04-12 09:45:00|11507.53|11507.53|11508.45|11508.45|11509.68|11509.68|11504.49|11504.49|0
1681293000000|2023-04-12 09:50:00|11506.49|11506.49|11520.89|11520.89|11520.89|11520.89|11505.19|11505.19|0
1681293300000|2023-04-12 09:55:00|11524.91|11524.91|11528.31|11528.31|11529.62|11529.62|11524.91|11524.91|0
1681293600000|2023-04-12 10:00:00|11529.62|11529.62|11528.09|11528.09|11535.66|11535.66|11521.81|11521.81|0
1681293900000|2023-04-12 10:05:00|11526.78|11526.78|11519.44|11519.44|11526.78|11526.78|11513.4|11513.4|0
1681294200000|2023-04-12 10:10:00|11520.09|11520.09|11519.44|11519.44|11522.05|11522.05|11517.48|11517.48|0
1681294500000|2023-04-12 10:15:00|11518.79|11518.79|11524.12|11524.12|11524.12|11524.12|11516.58|11516.58|0
1681294800000|2023-04-12 10:20:00|11522.11|11522.11|11507.73|11507.73|11522.11|11522.11|11505.3|11505.3|0
1681295100000|2023-04-12 10:25:00|11505.12|11505.12|11506.51|11506.51|11506.51|11506.51|11497.92|11497.92|0
1681295400000|2023-04-12 10:30:00|11507.17|11507.17|11501.79|11501.79|11514.35|11514.35|11501.79|11501.79|0
1681295700000|2023-04-12 10:35:00|11497.76|11497.76|11505.61|11505.61|11506.26|11506.26|11494.35|11494.35|0
1681296000000|2023-04-12 10:40:00|11507.56|11507.56|11506.96|11506.96|11511.48|11511.48|11506.96|11506.96|0
1681296300000|2023-04-12 10:45:00|11505|11505|11493.63|11493.63|11505|11505|11493.63|11493.63|0
1681296600000|2023-04-12 10:50:00|11491.62|11491.62|11492.9|11492.9|11492.9|11492.9|11486.47|11486.47|0
1681296900000|2023-04-12 10:55:00|11486.37|11486.37|11485.39|11485.39|11488.98|11488.98|11484.9|11484.9|0
1681297200000|2023-04-12 11:00:00|11490.61|11490.61|11495.89|11495.89|11499.91|11499.91|11490.61|11490.61|0
1681297500000|2023-04-12 11:05:00|11491.97|11491.97|11507.68|11507.68|11507.68|11507.68|11491.97|11491.97|0
1681297800000|2023-04-12 11:10:00|11511.71|11511.71|11511.51|11511.51|11512.21|11512.21|11507.53|11507.53|0
1681298100000|2023-04-12 11:15:00|11512.5|11512.5|11510.13|11510.13|11512.5|11512.5|11510.13|11510.13|0
1681298400000|2023-04-12 11:20:00|11514.16|11514.16|11504|11504|11515.3|11515.3|11504|11504|0
1681298700000|2023-04-12 11:25:00|11506.02|11506.02|11498.06|11498.06|11506.02|11506.02|11498.06|11498.06|0
1681299000000|2023-04-12 11:30:00|11496.05|11496.05|11498.69|11498.69|11498.69|11498.69|11496.05|11496.05|0
1681299300000|2023-04-12 11:35:00|11494.78|11494.78|11488.08|11488.08|11494.78|11494.78|11486.18|11486.18|0
1681299600000|2023-04-12 11:40:00|11486.13|11486.13|11485.47|11485.47|11486.13|11486.13|11485.47|11485.47|0
1681299900000|2023-04-12 11:45:00|11487.49|11487.49|11489.09|11489.09|11495.13|11495.13|11483.06|11483.06|0
1681300200000|2023-04-12 11:50:00|11491.11|11491.11|11500.21|11500.21|11502.23|11502.23|11489.09|11489.09|0
1681300500000|2023-04-12 11:55:00|11498.2|11498.2|11501.6|11501.6|11501.6|11501.6|11498.2|11498.2|0
1681300800000|2023-04-12 12:00:00|11500.35|11500.35|11503.7|11503.7|11503.7|11503.7|11497.79|11497.79|0
1681301100000|2023-04-12 12:05:00|11504.91|11504.91|11506.08|11506.08|11506.08|11506.08|11500.1|11500.1|0
1681301400000|2023-04-12 12:10:00|11505.43|11505.43|11514.26|11514.26|11514.26|11514.26|11503.41|11503.41|0
1681301700000|2023-04-12 12:15:00|11514.02|11514.02|11519.43|11519.43|11519.43|11519.43|11514.02|11514.02|0
1681302000000|2023-04-12 12:20:00|11518.78|11518.78|11521.44|11521.44|11522.75|11522.75|11518.78|11518.78|0
1681302300000|2023-04-12 12:25:00|11519.56|11519.56|11517.49|11517.49|11522.01|11522.01|11517.49|11517.49|0
1681302600000|2023-04-12 12:30:00|11515.48|11515.48|11609.18|11609.18|11611.12|11611.12|11515.48|11515.48|0
1681302900000|2023-04-12 12:35:00|11611.19|11611.19|11587.93|11587.93|11615.64|11615.64|11587.93|11587.93|0
1681303200000|2023-04-12 12:40:00|11588.76|11588.76|11587.77|11587.77|11588.76|11588.76|11581.88|11581.88|0
1681303500000|2023-04-12 12:45:00|11585.76|11585.76|11593.31|11593.31|11593.31|11593.31|11572.69|11572.69|0
1681303800000|2023-04-12 12:50:00|11594.54|11594.54|11588.61|11588.61|11596.5|11596.5|11581.1|11581.1|0
1681304100000|2023-04-12 12:55:00|11590.63|11590.63|11591.86|11591.86|11595.83|11595.83|11590.63|11590.63|0
1681304400000|2023-04-12 13:00:00|11585.82|11585.82|11583.15|11583.15|11589.79|11589.79|11577.22|11577.22|0
1681304700000|2023-04-12 13:05:00|11581.14|11581.14|11580.51|11580.51|11581.14|11581.14|11580.51|11580.51|0
1681305000000|2023-04-12 13:10:00|11579.86|11579.86|11576|11576|11579.86|11579.86|11570.61|11570.61|0
1681305300000|2023-04-12 13:15:00|11577.3|11577.3|11577|11577|11579.89|11579.89|11569.35|11569.35|0
1681305600000|2023-04-12 13:20:00|11577.4|11577.4|11583.8|11583.8|11586.71|11586.71|11577.4|11577.4|0
1681305900000|2023-04-12 13:25:00|11581.78|11581.78|11569.82|11569.82|11581.78|11581.78|11569.82|11569.82|0
1681306200000|2023-04-12 13:30:00|11568.6|11568.6|11561.44|11561.44|11573.91|11573.91|11559.48|11559.48|0
1681306500000|2023-04-12 13:35:00|11560.7|11560.7|11568.78|11568.78|11574.05|11574.05|11558.68|11558.68|0
1681306800000|2023-04-12 13:40:00|11566.77|11566.77|11550.84|11550.84|11566.77|11566.77|11548.07|11548.07|0
1681307100000|2023-04-12 13:45:00|11554.87|11554.87|11543.45|11543.45|11556.83|11556.83|11534.44|11534.44|0
1681307400000|2023-04-12 13:50:00|11543.2|11543.2|11544.56|11544.56|11544.56|11544.56|11534.2|11534.2|0
1681307700000|2023-04-12 13:55:00|11545.19|11545.19|11558.94|11558.94|11559.34|11559.34|11543.55|11543.55|0
1681308000000|2023-04-12 14:00:00|11556.93|11556.93|11551.77|11551.77|11556.93|11556.93|11544.35|11544.35|0
1681308300000|2023-04-12 14:05:00|11550.47|11550.47|11564.84|11564.84|11565.09|11565.09|11546.44|11546.44|0
1681308600000|2023-04-12 14:10:00|11565.09|11565.09|11567.54|11567.54|11570.74|11570.74|11562.68|11562.68|0
1681308900000|2023-04-12 14:15:00|11569.5|11569.5|11559.97|11559.97|11574.36|11574.36|11559.97|11559.97|0
1681309200000|2023-04-12 14:20:00|11561.98|11561.98|11569.05|11569.05|11569.05|11569.05|11561.98|11561.98|0
1681309500000|2023-04-12 14:25:00|11570.36|11570.36|11556.97|11556.97|11571.07|11571.07|11554.96|11554.96|0
1681309800000|2023-04-12 14:30:00|11557.81|11557.81|11565.74|11565.74|11578.97|11578.97|11557.81|11557.81|0
1681310100000|2023-04-12 14:35:00|11563.73|11563.73|11550.61|11550.61|11568.4|11568.4|11550.61|11550.61|0
1681310400000|2023-04-12 14:40:00|11554.64|11554.64|11560.57|11560.57|11566.8|11566.8|11554.64|11554.64|0
1681310700000|2023-04-12 14:45:00|11559.92|11559.92|11568.95|11568.95|11568.95|11568.95|11555.89|11555.89|0
1681311000000|2023-04-12 14:50:00|11568.3|11568.3|11569.31|11569.31|11573.58|11573.58|11565.28|11565.28|0
1681311300000|2023-04-12 14:55:00|11566.7|11566.7|11571.89|11571.89|11571.89|11571.89|11561.88|11561.88|0
1681311600000|2023-04-12 15:00:00|11573.9|11573.9|11564.38|11564.38|11577.51|11577.51|11564.38|11564.38|0
1681311900000|2023-04-12 15:05:00|11562.37|11562.37|11555.73|11555.73|11564.38|11564.38|11550.17|11550.17|0
1681312200000|2023-04-12 15:10:00|11555.08|11555.08|11554.79|11554.79|11557.09|11557.09|11546.43|11546.43|0
1681312500000|2023-04-12 15:15:00|11555.44|11555.44|11561.34|11561.34|11561.34|11561.34|11551.57|11551.57|0
1681312800000|2023-04-12 15:20:00|11561.58|11561.58|11569.21|11569.21|11569.86|11569.86|11559.57|11559.57|0
1681313100000|2023-04-12 15:25:00|11568.55|11568.55|11573.25|11573.25|11573.25|11573.25|11565.07|11565.07|0
1681370100000|2023-04-13 07:15:00|11693.25|11693.25|11697.35|11697.35|11714.69|11714.69|11691.59|11691.59|0
1681370400000|2023-04-13 07:20:00|11693.32|11693.32|11696.79|11696.79|11698.81|11698.81|11692.67|11692.67|0
1681370700000|2023-04-13 07:25:00|11698.81|11698.81|11701.89|11701.89|11704.68|11704.68|11698.81|11698.81|0
1681371000000|2023-04-13 07:30:00|11704.5|11704.5|11713.58|11713.58|11714.29|11714.29|11704.5|11704.5|0
1681371300000|2023-04-13 07:35:00|11715.54|11715.54|11712.28|11712.28|11716.19|11716.19|11709.62|11709.62|0
1681371600000|2023-04-13 07:40:00|11711.45|11711.45|11698.36|11698.36|11713.52|11713.52|11698.36|11698.36|0
1681371900000|2023-04-13 07:45:00|11690.3|11690.3|11679.1|11679.1|11690.3|11690.3|11677.48|11677.48|0
1681372200000|2023-04-13 07:50:00|11677.84|11677.84|11655.04|11655.04|11677.84|11677.84|11655.04|11655.04|0
1681372500000|2023-04-13 07:55:00|11657|11657|11648.17|11648.17|11658.3|11658.3|11646.21|11646.21|0
1681372800000|2023-04-13 08:00:00|11651.43|11651.43|11685.86|11685.86|11685.86|11685.86|11651.43|11651.43|0
1681373100000|2023-04-13 08:05:00|11687.87|11687.87|11682.65|11682.65|11695.19|11695.19|11682.65|11682.65|0
1681373400000|2023-04-13 08:10:00|11678.55|11678.55|11676.85|11676.85|11678.55|11678.55|11670.81|11670.81|0
1681373700000|2023-04-13 08:15:00|11678.86|11678.86|11669.3|11669.3|11678.86|11678.86|11669.3|11669.3|0
1681374000000|2023-04-13 08:20:00|11669.71|11669.71|11663.13|11663.13|11669.71|11669.71|11661.11|11661.11|0
1681374300000|2023-04-13 08:25:00|11669.76|11669.76|11675.69|11675.69|11675.69|11675.69|11669.76|11669.76|0
1681374600000|2023-04-13 08:30:00|11675.29|11675.29|11672.72|11672.72|11678.96|11678.96|11669.68|11669.68|0
1681374900000|2023-04-13 08:35:00|11673.56|11673.56|11675.71|11675.71|11680.39|11680.39|11671.09|11671.09|0
1681375200000|2023-04-13 08:40:00|11673.1|11673.1|11673.62|11673.62|11681.15|11681.15|11673.1|11673.1|0
1681375500000|2023-04-13 08:45:00|11677.64|11677.64|11688.49|11688.49|11688.49|11688.49|11677.64|11677.64|0
1681375800000|2023-04-13 08:50:00|11685.17|11685.17|11678.88|11678.88|11686.35|11686.35|11673.02|11673.02|0
1681376100000|2023-04-13 08:55:00|11680.89|11680.89|11668.07|11668.07|11684.13|11684.13|11668.07|11668.07|0
1681376400000|2023-04-13 09:00:00|11670.09|11670.09|11674.11|11674.11|11674.11|11674.11|11670.09|11670.09|0
1681376700000|2023-04-13 09:05:00|11678.14|11678.14|11673.76|11673.76|11678.14|11678.14|11670.09|11670.09|0
1681377000000|2023-04-13 09:10:00|11675.78|11675.78|11687.53|11687.53|11687.53|11687.53|11675.78|11675.78|0
1681377300000|2023-04-13 09:15:00|11686.88|11686.88|11692.37|11692.37|11692.37|11692.37|11686.88|11686.88|0
1681377600000|2023-04-13 09:20:00|11690.36|11690.36|11690.82|11690.82|11694.33|11694.33|11690.36|11690.36|0
1681377900000|2023-04-13 09:25:00|11690.19|11690.19|11681.42|11681.42|11690.19|11690.19|11678.76|11678.76|0
1681378200000|2023-04-13 09:30:00|11680.77|11680.77|11667.9|11667.9|11680.77|11680.77|11663.88|11663.88|0
1681378500000|2023-04-13 09:35:00|11668.15|11668.15|11662.11|11662.11|11668.15|11668.15|11657.84|11657.84|0
1681378800000|2023-04-13 09:40:00|11664.12|11664.12|11646.82|11646.82|11664.12|11664.12|11644.86|11644.86|0
1681379100000|2023-04-13 09:45:00|11648.84|11648.84|11648.1|11648.1|11650.11|11650.11|11646.08|11646.08|0
1681379400000|2023-04-13 09:50:00|11644.07|11644.07|11647.99|11647.99|11647.99|11647.99|11642.76|11642.76|0
1681379700000|2023-04-13 09:55:00|11648.82|11648.82|11654.18|11654.18|11654.18|11654.18|11648.82|11648.82|0
1681380000000|2023-04-13 10:00:00|11652.17|11652.17|11654.08|11654.08|11655.07|11655.07|11649.55|11649.55|0
1681380300000|2023-04-13 10:05:00|11656.04|11656.04|11660.56|11660.56|11660.56|11660.56|11654.02|11654.02|0
1681380600000|2023-04-13 10:10:00|11659.26|11659.26|11648.14|11648.14|11659.43|11659.43|11648.14|11648.14|0
1681380900000|2023-04-13 10:15:00|11650.16|11650.16|11650.16|11650.16|11650.16|11650.16|11650.16|11650.16|0
1681381200000|2023-04-13 10:20:00|11648.9|11648.9|11649.5|11649.5|11649.55|11649.55|11647.54|11647.54|0
1681381500000|2023-04-13 10:25:00|11650.15|11650.15|11651.92|11651.92|11652.17|11652.17|11650.15|11650.15|0
1681381800000|2023-04-13 10:30:00|11650.61|11650.61|11635.11|11635.11|11652.52|11652.52|11635.11|11635.11|0
1681382100000|2023-04-13 10:35:00|11635.76|11635.76|11626.79|11626.79|11637.07|11637.07|11621.62|11621.62|0
1681382400000|2023-04-13 10:40:00|11627.03|11627.03|11635.09|11635.09|11635.09|11635.09|11627.03|11627.03|0
1681382700000|2023-04-13 10:45:00|11634.35|11634.35|11650.45|11650.45|11652.47|11652.47|11634.35|11634.35|0
1681383000000|2023-04-13 10:50:00|11652.47|11652.47|11651.16|11651.16|11652.47|11652.47|11651.16|11651.16|0
1681383300000|2023-04-13 10:55:00|11653.12|11653.12|11651.7|11651.7|11659.76|11659.76|11651.7|11651.7|0
1681383600000|2023-04-13 11:00:00|11652.2|11652.2|11651.37|11651.37|11654.15|11654.15|11651.37|11651.37|0
1681383900000|2023-04-13 11:05:00|11645.33|11645.33|11646.41|11646.41|11650.88|11650.88|11644.59|11644.59|0
1681384200000|2023-04-13 11:10:00|11644.39|11644.39|11638.35|11638.35|11644.39|11644.39|11638.35|11638.35|0
1681384500000|2023-04-13 11:15:00|11640.37|11640.37|11643.9|11643.9|11643.9|11643.9|11638.57|11638.57|0
1681384800000|2023-04-13 11:20:00|11641.89|11641.89|11646.56|11646.56|11646.56|11646.56|11639.87|11639.87|0
1681385100000|2023-04-13 11:25:00|11645.73|11645.73|11646.44|11646.44|11647.75|11647.75|11645.73|11645.73|0
1681385400000|2023-04-13 11:30:00|11642.41|11642.41|11632.53|11632.53|11642.41|11642.41|11632.53|11632.53|0
1681385700000|2023-04-13 11:35:00|11630.52|11630.52|11622.79|11622.79|11630.52|11630.52|11622.79|11622.79|0
1681386000000|2023-04-13 11:40:00|11620.84|11620.84|11615.82|11615.82|11620.84|11620.84|11609.78|11609.78|0
1681386300000|2023-04-13 11:45:00|11613.21|11613.21|11612.88|11612.88|11613.21|11613.21|11611.57|11611.57|0
1681386600000|2023-04-13 11:50:00|11614.54|11614.54|11617.21|11617.21|11617.86|11617.86|11611.82|11611.82|0
1681386900000|2023-04-13 11:55:00|11616.58|11616.58|11596.33|11596.33|11616.58|11616.58|11595.68|11595.68|0
1681387200000|2023-04-13 12:00:00|11597.64|11597.64|11589.73|11589.73|11597.64|11597.64|11589.73|11589.73|0
1681387500000|2023-04-13 12:05:00|11589.24|11589.24|11596.9|11596.9|11598.92|11598.92|11585.3|11585.3|0
1681387800000|2023-04-13 12:10:00|11596.25|11596.25|11603.47|11603.47|11603.47|11603.47|11595.42|11595.42|0
1681388100000|2023-04-13 12:15:00|11607.5|11607.5|11607.5|11607.5|11607.5|11607.5|11607.5|11607.5|0
1681388400000|2023-04-13 12:20:00|11609.51|11609.51|11613.46|11613.46|11614.11|11614.11|11609.51|11609.51|0
1681388700000|2023-04-13 12:25:00|11615.47|11615.47|11606.49|11606.49|11623.52|11623.52|11606.49|11606.49|0
1681389000000|2023-04-13 12:30:00|11609.21|11609.21|11631.15|11631.15|11646.84|11646.84|11609.21|11609.21|0
1681389300000|2023-04-13 12:35:00|11633.17|11633.17|11640.35|11640.35|11642.36|11642.36|11633.17|11633.17|0
1681389600000|2023-04-13 12:40:00|11636.32|11636.32|11640.17|11640.17|11640.35|11640.35|11634.13|11634.13|0
1681389900000|2023-04-13 12:45:00|11640.67|11640.67|11655.07|11655.07|11655.72|11655.72|11640.67|11640.67|0
1681390200000|2023-04-13 12:50:00|11652.46|11652.46|11656.97|11656.97|11656.97|11656.97|11648.7|11648.7|0
1681390500000|2023-04-13 12:55:00|11661|11661|11665.03|11665.03|11665.86|11665.86|11661|11661|0
1681390800000|2023-04-13 13:00:00|11663.01|11663.01|11662.58|11662.58|11663.26|11663.26|11661.96|11661.96|0
1681391100000|2023-04-13 13:05:00|11667.26|11667.26|11657.82|11657.82|11673.55|11673.55|11657.82|11657.82|0
1681391400000|2023-04-13 13:10:00|11656.98|11656.98|11642.57|11642.57|11656.98|11656.98|11642.57|11642.57|0
1681391700000|2023-04-13 13:15:00|11643.06|11643.06|11639.41|11639.41|11643.06|11643.06|11633.37|11633.37|0
1681392000000|2023-04-13 13:20:00|11637.4|11637.4|11637.45|11637.45|11641.42|11641.42|11636.8|11636.8|0
1681392300000|2023-04-13 13:25:00|11639.47|11639.47|11637.93|11637.93|11639.47|11639.47|11637.05|11637.05|0
1681392600000|2023-04-13 13:30:00|11635.92|11635.92|11622.75|11622.75|11646.15|11646.15|11622.75|11622.75|0
1681392900000|2023-04-13 13:35:00|11620.14|11620.14|11615.87|11615.87|11623.92|11623.92|11611.84|11611.84|0
1681393200000|2023-04-13 13:40:00|11614.66|11614.66|11625.09|11625.09|11625.09|11625.09|11609.98|11609.98|0
1681393500000|2023-04-13 13:45:00|11623.08|11623.08|11630.62|11630.62|11633.19|11633.19|11623.08|11623.08|0
1681393800000|2023-04-13 13:50:00|11628.1|11628.1|11615.92|11615.92|11630.72|11630.72|11615.92|11615.92|0
1681394100000|2023-04-13 13:55:00|11613.91|11613.91|11616.91|11616.91|11627.17|11627.17|11613.91|11613.91|0
1681394400000|2023-04-13 14:00:00|11616.51|11616.51|11603.53|11603.53|11616.51|11616.51|11585.41|11585.41|0
1681394700000|2023-04-13 14:05:00|11605.54|11605.54|11612.26|11612.26|11612.26|11612.26|11603.53|11603.53|0
1681395000000|2023-04-13 14:10:00|11608.24|11608.24|11614.47|11614.47|11614.47|11614.47|11605.57|11605.57|0
1681395300000|2023-04-13 14:15:00|11616.43|11616.43|11620.75|11620.75|11624.12|11624.12|11616.43|11616.43|0
1681395600000|2023-04-13 14:20:00|11620.1|11620.1|11616.02|11616.02|11621.4|11621.4|11614.01|11614.01|0
1681395900000|2023-04-13 14:25:00|11618.03|11618.03|11613.33|11613.33|11618.69|11618.69|11613.33|11613.33|0
1681396200000|2023-04-13 14:30:00|11612.7|11612.7|11611.53|11611.53|11613.36|11613.36|11599.23|11599.23|0
1681396500000|2023-04-13 14:35:00|11612.14|11612.14|11626.41|11626.41|11626.41|11626.41|11612.14|11612.14|0
1681396800000|2023-04-13 14:40:00|11625.76|11625.76|11630.68|11630.68|11630.68|11630.68|11620.43|11620.43|0
1681397100000|2023-04-13 14:45:00|11630.03|11630.03|11637.33|11637.33|11637.33|11637.33|11628.23|11628.23|0
1681397400000|2023-04-13 14:50:00|11639.34|11639.34|11635.64|11635.64|11640|11640|11633.71|11633.71|0
1681397700000|2023-04-13 14:55:00|11636.05|11636.05|11625.59|11625.59|11636.05|11636.05|11620.21|11620.21|0
1681398000000|2023-04-13 15:00:00|11626.25|11626.25|11629.07|11629.07|11629.07|11629.07|11623.58|11623.58|0
1681398300000|2023-04-13 15:05:00|11627.76|11627.76|11624.46|11624.46|11633.09|11633.09|11623.1|11623.1|0
1681398600000|2023-04-13 15:10:00|11625.12|11625.12|11622.62|11622.62|11625.12|11625.12|11619.88|11619.88|0
1681398900000|2023-04-13 15:15:00|11623.27|11623.27|11623.84|11623.84|11626.65|11626.65|11622.62|11622.62|0
1681399200000|2023-04-13 15:20:00|11624.49|11624.49|11625.85|11625.85|11627.65|11627.65|11622.32|11622.32|0
1681399500000|2023-04-13 15:25:00|11625.22|11625.22|11635.15|11635.15|11635.15|11635.15|11624.59|11624.59|0
1681456500000|2023-04-14 07:15:00|11637.79|11637.79|11638.18|11638.18|11640.69|11640.69|11629.19|11629.19|0
1681456800000|2023-04-14 07:20:00|11641.45|11641.45|11646.13|11646.13|11650.16|11650.16|11640.14|11640.14|0
1681457100000|2023-04-14 07:25:00|11642.87|11642.87|11657.81|11657.81|11659.82|11659.82|11638.84|11638.84|0
1681457400000|2023-04-14 07:30:00|11659.69|11659.69|11661.59|11661.59|11662.07|11662.07|11655.77|11655.77|0
1681457700000|2023-04-14 07:35:00|11662.9|11662.9|11679.12|11679.12|11681.08|11681.08|11662.9|11662.9|0
1681458000000|2023-04-14 07:40:00|11687.18|11687.18|11678.13|11678.13|11687.18|11687.18|11677.16|11677.16|0
1681458300000|2023-04-14 07:45:00|11672.09|11672.09|11690.74|11690.74|11690.74|11690.74|11669.51|11669.51|0
1681458600000|2023-04-14 07:50:00|11688.78|11688.78|11700.5|11700.5|11700.5|11700.5|11688.78|11688.78|0
1681458900000|2023-04-14 07:55:00|11701.8|11701.8|11700.56|11700.56|11701.8|11701.8|11697.77|11697.77|0
1681459200000|2023-04-14 08:00:00|11701.19|11701.19|11711.89|11711.89|11711.89|11711.89|11699.94|11699.94|0
1681459500000|2023-04-14 08:05:00|11712.54|11712.54|11731.24|11731.24|11731.24|11731.24|11712.54|11712.54|0
1681459800000|2023-04-14 08:10:00|11730.59|11730.59|11725.97|11725.97|11730.59|11730.59|11723.95|11723.95|0
1681460100000|2023-04-14 08:15:00|11721.94|11721.94|11709.81|11709.81|11721.94|11721.94|11709.81|11709.81|0
1681460400000|2023-04-14 08:20:00|11715.84|11715.84|11717.86|11717.86|11719.87|11719.87|11715.84|11715.84|0
1681460700000|2023-04-14 08:25:00|11719.87|11719.87|11727.98|11727.98|11729.99|11729.99|11717.91|11717.91|0
1681461000000|2023-04-14 08:30:00|11721.94|11721.94|11730.52|11730.52|11730.52|11730.52|11721.94|11721.94|0
1681461300000|2023-04-14 08:35:00|11728.51|11728.51|11728.46|11728.46|11731.75|11731.75|11727.73|11727.73|0
1681461600000|2023-04-14 08:40:00|11727.83|11727.83|11711.1|11711.1|11727.83|11727.83|11711.1|11711.1|0
1681461900000|2023-04-14 08:45:00|11709.09|11709.09|11718.94|11718.94|11718.94|11718.94|11705.74|11705.74|0
1681462200000|2023-04-14 08:50:00|11720.95|11720.95|11726.78|11726.78|11738.15|11738.15|11720.95|11720.95|0
1681462500000|2023-04-14 08:55:00|11720.74|11720.74|11727.31|11727.31|11727.31|11727.31|11720.64|11720.64|0
1681462800000|2023-04-14 09:00:00|11727.8|11727.8|11727.75|11727.75|11727.8|11727.8|11725.79|11725.79|0
1681463100000|2023-04-14 09:05:00|11729.71|11729.71|11734.39|11734.39|11734.39|11734.39|11729.71|11729.71|0
1681463400000|2023-04-14 09:10:00|11736.4|11736.4|11737.14|11737.14|11737.14|11737.14|11736.4|11736.4|0
1681463700000|2023-04-14 09:15:00|11736.33|11736.33|11723|11723|11736.33|11736.33|11723|11723|0
1681464000000|2023-04-14 09:20:00|11718.97|11718.97|11727.58|11727.58|11729.04|11729.04|11718.97|11718.97|0
1681464300000|2023-04-14 09:25:00|11726.92|11726.92|11730.11|11730.11|11730.11|11730.11|11726.92|11726.92|0
1681464600000|2023-04-14 09:30:00|11722.06|11722.06|11719.93|11719.93|11722.06|11722.06|11719.93|11719.93|0
1681464900000|2023-04-14 09:35:00|11719.28|11719.28|11720.69|11720.69|11720.69|11720.69|11716.01|11716.01|0
1681465200000|2023-04-14 09:40:00|11722.58|11722.58|11724.2|11724.2|11726.75|11726.75|11721.95|11721.95|0
1681465500000|2023-04-14 09:45:00|11720.17|11720.17|11717.88|11717.88|11722.18|11722.18|11717.88|11717.88|0
1681465800000|2023-04-14 09:50:00|11716.89|11716.89|11718.66|11718.66|11718.66|11718.66|11715.99|11715.99|0
1681466100000|2023-04-14 09:55:00|11718.91|11718.91|11713.02|11713.02|11718.91|11718.91|11712.67|11712.67|0
1681466400000|2023-04-14 10:00:00|11712.78|11712.78|11716.18|11716.18|11716.86|11716.86|11709.21|11709.21|0
1681466700000|2023-04-14 10:05:00|11715.52|11715.52|11715.03|11715.03|11715.52|11715.52|11713.02|11713.02|0
1681467000000|2023-04-14 10:10:00|11713.02|11713.02|11711.79|11711.79|11715.03|11715.03|11711.13|11711.13|0
1681467300000|2023-04-14 10:15:00|11713.8|11713.8|11715.94|11715.94|11718.64|11718.64|11713.8|11713.8|0
1681467600000|2023-04-14 10:20:00|11716.59|11716.59|11715.16|11715.16|11717.17|11717.17|11714.51|11714.51|0
1681467900000|2023-04-14 10:25:00|11717.17|11717.17|11719.18|11719.18|11719.18|11719.18|11717.17|11717.17|0
1681468200000|2023-04-14 10:30:00|11718.53|11718.53|11718.53|11718.53|11718.53|11718.53|11717.88|11717.88|0
1681468500000|2023-04-14 10:35:00|11719.84|11719.84|11720.55|11720.55|11720.55|11720.55|11718.53|11718.53|0
1681468800000|2023-04-14 10:40:00|11722.56|11722.56|11722.56|11722.56|11722.56|11722.56|11722.56|11722.56|0
1681469100000|2023-04-14 10:45:00|11723.21|11723.21|11721.05|11721.05|11724.36|11724.36|11718.32|11718.32|0
1681469400000|2023-04-14 10:50:00|11722.36|11722.36|11712.81|11712.81|11726.2|11726.2|11712.81|11712.81|0
1681469700000|2023-04-14 10:55:00|11710.8|11710.8|11699.96|11699.96|11712.16|11712.16|11699.96|11699.96|0
1681470000000|2023-04-14 11:00:00|11695.93|11695.93|11684.52|11684.52|11700.62|11700.62|11684.52|11684.52|0
1681470300000|2023-04-14 11:05:00|11686.47|11686.47|11669.09|11669.09|11687.21|11687.21|11669.09|11669.09|0
1681470600000|2023-04-14 11:10:00|11670.4|11670.4|11671.7|11671.7|11673.72|11673.72|11668.39|11668.39|0
1681470900000|2023-04-14 11:15:00|11671.05|11671.05|11664.41|11664.41|11671.05|11671.05|11664.36|11664.36|0
1681471200000|2023-04-14 11:20:00|11666.07|11666.07|11661.14|11661.14|11666.07|11666.07|11660.49|11660.49|0
1681471500000|2023-04-14 11:25:00|11661.98|11661.98|11679.87|11679.87|11679.87|11679.87|11661.14|11661.14|0
1681471800000|2023-04-14 11:30:00|11673.83|11673.83|11676.92|11676.92|11676.92|11676.92|11673.83|11673.83|0
1681472100000|2023-04-14 11:35:00|11678.94|11678.94|11677.81|11677.81|11679.41|11679.41|11675.32|11675.32|0
1681472400000|2023-04-14 11:40:00|11676.98|11676.98|11683.67|11683.67|11687.04|11687.04|11676.98|11676.98|0
1681472700000|2023-04-14 11:45:00|11684.98|11684.98|11683.61|11683.61|11685.63|11685.63|11681.6|11681.6|0
1681473000000|2023-04-14 11:50:00|11685.57|11685.57|11689.6|11689.6|11689.6|11689.6|11685.57|11685.57|0
1681473300000|2023-04-14 11:55:00|11687.64|11687.64|11689.6|11689.6|11689.6|11689.6|11686.99|11686.99|0
1681473600000|2023-04-14 12:00:00|11687.59|11687.59|11695.58|11695.58|11695.58|11695.58|11683.61|11683.61|0
1681473900000|2023-04-14 12:05:00|11696.89|11696.89|11688.1|11688.1|11698.17|11698.17|11686.09|11686.09|0
1681474200000|2023-04-14 12:10:00|11690.12|11690.12|11691.52|11691.52|11692.76|11692.76|11690.12|11690.12|0
1681474500000|2023-04-14 12:15:00|11691.03|11691.03|11691.43|11691.43|11692.08|11692.08|11690.13|11690.13|0
1681474800000|2023-04-14 12:20:00|11693.45|11693.45|11690.13|11690.13|11693.45|11693.45|11690.13|11690.13|0
1681475100000|2023-04-14 12:25:00|11694.15|11694.15|11692.12|11692.12|11700.19|11700.19|11691.88|11691.88|0
1681475400000|2023-04-14 12:30:00|11694.14|11694.14|11686.84|11686.84|11698.11|11698.11|11686.84|11686.84|0
1681475700000|2023-04-14 12:35:00|11687.09|11687.09|11693.37|11693.37|11693.37|11693.37|11685.07|11685.07|0
1681476000000|2023-04-14 12:40:00|11692.72|11692.72|11686.11|11686.11|11692.72|11692.72|11684.09|11684.09|0
1681476300000|2023-04-14 12:45:00|11685.45|11685.45|11678.26|11678.26|11688.15|11688.15|11678.26|11678.26|0
1681476600000|2023-04-14 12:50:00|11678.91|11678.91|11681.56|11681.56|11684.55|11684.55|11678.91|11678.91|0
1681476900000|2023-04-14 12:55:00|11675.52|11675.52|11674.53|11674.53|11675.52|11675.52|11665.67|11665.67|0
1681477200000|2023-04-14 13:00:00|11673.88|11673.88|11675.49|11675.49|11680.17|11680.17|11673.48|11673.48|0
1681477500000|2023-04-14 13:05:00|11674.28|11674.28|11672.26|11672.26|11674.28|11674.28|11672.26|11672.26|0
1681477800000|2023-04-14 13:10:00|11676.29|11676.29|11683.69|11683.69|11684.34|11684.34|11676.29|11676.29|0
1681478100000|2023-04-14 13:15:00|11687.02|11687.02|11688.84|11688.84|11690.16|11690.16|11687.02|11687.02|0
1681478400000|2023-04-14 13:20:00|11688.59|11688.59|11698.95|11698.95|11699.43|11699.43|11688.23|11688.23|0
1681478700000|2023-04-14 13:25:00|11699.6|11699.6|11695.31|11695.31|11699.6|11699.6|11695.31|11695.31|0
1681479000000|2023-04-14 13:30:00|11695.96|11695.96|11706.77|11706.77|11706.77|11706.77|11691.78|11691.78|0
1681479300000|2023-04-14 13:35:00|11700.73|11700.73|11728.94|11728.94|11728.94|11728.94|11700.73|11700.73|0
1681479600000|2023-04-14 13:40:00|11728.28|11728.28|11730.01|11730.01|11730.01|11730.01|11722.46|11722.46|0
1681479900000|2023-04-14 13:45:00|11728|11728|11729.01|11729.01|11731.85|11731.85|11727.35|11727.35|0
1681480200000|2023-04-14 13:50:00|11729.75|11729.75|11732.63|11732.63|11736.85|11736.85|11729.5|11729.5|0
1681480500000|2023-04-14 13:55:00|11734.64|11734.64|11725.59|11725.59|11736.66|11736.66|11725.59|11725.59|0
1681480800000|2023-04-14 14:00:00|11725.1|11725.1|11722.13|11722.13|11726.84|11726.84|11717.86|11717.86|0
1681481100000|2023-04-14 14:05:00|11720.17|11720.17|11714.83|11714.83|11720.88|11720.88|11710.03|11710.03|0
1681481400000|2023-04-14 14:10:00|11714.34|11714.34|11712.72|11712.72|11714.58|11714.58|11712.72|11712.72|0
1681481700000|2023-04-14 14:15:00|11710.7|11710.7|11711.95|11711.95|11714.56|11714.56|11706.51|11706.51|0
1681482000000|2023-04-14 14:20:00|11712.61|11712.61|11712.22|11712.22|11712.61|11712.61|11706.62|11706.62|0
1681482300000|2023-04-14 14:25:00|11713.05|11713.05|11717.5|11717.5|11717.5|11717.5|11713.05|11713.05|0
1681482600000|2023-04-14 14:30:00|11721.52|11721.52|11717.11|11717.11|11725.55|11725.55|11715.8|11715.8|0
1681482900000|2023-04-14 14:35:00|11713.08|11713.08|11715.43|11715.43|11715.49|11715.49|11709.5|11709.5|0
1681483200000|2023-04-14 14:40:00|11713.42|11713.42|11698.08|11698.08|11713.42|11713.42|11694.05|11694.05|0
1681483500000|2023-04-14 14:45:00|11697.43|11697.43|11686.08|11686.08|11697.43|11697.43|11686.08|11686.08|0
1681483800000|2023-04-14 14:50:00|11690.11|11690.11|11688.34|11688.34|11693.21|11693.21|11688.34|11688.34|0
1681484100000|2023-04-14 14:55:00|11686.33|11686.33|11691.05|11691.05|11691.05|11691.05|11686.27|11686.27|0
1681484400000|2023-04-14 15:00:00|11689.04|11689.04|11680.59|11680.59|11691.7|11691.7|11680.59|11680.59|0
1681484700000|2023-04-14 15:05:00|11679.29|11679.29|11688.57|11688.57|11690.68|11690.68|11679.29|11679.29|0
1681485000000|2023-04-14 15:10:00|11687.91|11687.91|11688.25|11688.25|11688.65|11688.65|11685.07|11685.07|0
1681485300000|2023-04-14 15:15:00|11687.62|11687.62|11689.82|11689.82|11689.82|11689.82|11686.75|11686.75|0
1681485600000|2023-04-14 15:20:00|11687.81|11687.81|11691.45|11691.45|11691.94|11691.94|11687.15|11687.15|0
1681485900000|2023-04-14 15:25:00|11691.2|11691.2|11694.17|11694.17|11694.17|11694.17|11683.21|11683.21|0
1681715700000|2023-04-17 07:15:00|11703.33|11703.33|11711.84|11711.84|11711.84|11711.84|11698.76|11698.76|0
1681716000000|2023-04-17 07:20:00|11713.85|11713.85|11725.11|11725.11|11725.11|11725.11|11713.85|11713.85|0
1681716300000|2023-04-17 07:25:00|11725.76|11725.76|11737.25|11737.25|11737.25|11737.25|11725.76|11725.76|0
1681716600000|2023-04-17 07:30:00|11747.32|11747.32|11756.43|11756.43|11756.43|11756.43|11743.29|11743.29|0
1681716900000|2023-04-17 07:35:00|11758.44|11758.44|11761.71|11761.71|11764.97|11764.97|11758.44|11758.44|0
1681717200000|2023-04-17 07:40:00|11763.01|11763.01|11753.43|11753.43|11763.01|11763.01|11750.94|11750.94|0
1681717500000|2023-04-17 07:45:00|11750.82|11750.82|11762.21|11762.21|11762.21|11762.21|11750.08|11750.08|0
1681717800000|2023-04-17 07:50:00|11758.19|11758.19|11753.14|11753.14|11758.19|11758.19|11752.49|11752.49|0
1681718100000|2023-04-17 07:55:00|11751.18|11751.18|11767.39|11767.39|11769.19|11769.19|11751.18|11751.18|0
1681718400000|2023-04-17 08:00:00|11766.79|11766.79|11776.49|11776.49|11776.49|11776.49|11763.16|11763.16|0
1681718700000|2023-04-17 08:05:00|11775.84|11775.84|11762.92|11762.92|11775.84|11775.84|11762.16|11762.16|0
1681719000000|2023-04-17 08:10:00|11760.91|11760.91|11763.68|11763.68|11764.93|11764.93|11758.89|11758.89|0
1681719300000|2023-04-17 08:15:00|11763.02|11763.02|11762.37|11762.37|11764.33|11764.33|11762.37|11762.37|0
1681719600000|2023-04-17 08:20:00|11760.71|11760.71|11757.92|11757.92|11760.71|11760.71|11757.92|11757.92|0
1681719900000|2023-04-17 08:25:00|11751.88|11751.88|11755.07|11755.07|11759.93|11759.93|11751.88|11751.88|0
1681720200000|2023-04-17 08:30:00|11753.12|11753.12|11747.05|11747.05|11753.12|11753.12|11747.05|11747.05|0
1681720500000|2023-04-17 08:35:00|11746.21|11746.21|11745.51|11745.51|11746.21|11746.21|11742.9|11742.9|0
1681720800000|2023-04-17 08:40:00|11747.46|11747.46|11746.21|11746.21|11750.78|11750.78|11746.21|11746.21|0
1681721400000|2023-04-17 08:50:00|11744.2|11744.2|11748.68|11748.68|11749.99|11749.99|11744.2|11744.2|0
1681721700000|2023-04-17 08:55:00|11749.67|11749.67|11733.58|11733.58|11749.67|11749.67|11733.58|11733.58|0
1681722000000|2023-04-17 09:00:00|11727.54|11727.54|11719.41|11719.41|11728.38|11728.38|11719.41|11719.41|0
1681722300000|2023-04-17 09:05:00|11720.07|11720.07|11713.31|11713.31|11720.07|11720.07|11713.31|11713.31|0
1681722600000|2023-04-17 09:10:00|11711.42|11711.42|11710.77|11710.77|11711.42|11711.42|11702.72|11702.72|0
1681722900000|2023-04-17 09:15:00|11711.42|11711.42|11711.42|11711.42|11711.42|11711.42|11711.42|11711.42|0
1681723200000|2023-04-17 09:20:00|11711.18|11711.18|11706.44|11706.44|11713.13|11713.13|11706.44|11706.44|0
1681723500000|2023-04-17 09:25:00|11707.1|11707.1|11707.1|11707.1|11707.1|11707.1|11707.1|11707.1|0
1681723800000|2023-04-17 09:30:00|11713.13|11713.13|11715.45|11715.45|11717.46|11717.46|11709.16|11709.16|0
1681724100000|2023-04-17 09:35:00|11713.44|11713.44|11710.12|11710.12|11713.44|11713.44|11710.12|11710.12|0
1681724400000|2023-04-17 09:40:00|11709.49|11709.49|11705.95|11705.95|11709.49|11709.49|11703.99|11703.99|0
1681724700000|2023-04-17 09:45:00|11705.55|11705.55|11706.85|11706.85|11706.85|11706.85|11701.52|11701.52|0
1681725000000|2023-04-17 09:50:00|11704.84|11704.84|11703.04|11703.04|11706.6|11706.6|11702.63|11702.63|0
1681725300000|2023-04-17 09:55:00|11705.05|11705.05|11707.48|11707.48|11707.48|11707.48|11704.97|11704.97|0
1681725600000|2023-04-17 10:00:00|11706.83|11706.83|11710.45|11710.45|11711.75|11711.75|11704.87|11704.87|0
1681725900000|2023-04-17 10:05:00|11712.46|11712.46|11710.22|11710.22|11714.47|11714.47|11710.22|11710.22|0
1681726200000|2023-04-17 10:10:00|11710.88|11710.88|11710.88|11710.88|11710.88|11710.88|11710.88|11710.88|0
1681726500000|2023-04-17 10:15:00|11712.89|11712.89|11714.9|11714.9|11715.56|11715.56|11712.89|11712.89|0
1681726800000|2023-04-17 10:20:00|11716.21|11716.21|11713.52|11713.52|11716.21|11716.21|11712.18|11712.18|0
1681727400000|2023-04-17 10:30:00|11711.51|11711.51|11722.88|11722.88|11722.88|11722.88|11711.51|11711.51|0
1681727700000|2023-04-17 10:35:00|11718.85|11718.85|11714.93|11714.93|11718.85|11718.85|11714.93|11714.93|0
1681728000000|2023-04-17 10:40:00|11716.94|11716.94|11714.98|11714.98|11716.94|11716.94|11714.98|11714.98|0
1681728300000|2023-04-17 10:45:00|11714.36|11714.36|11710.33|11710.33|11714.36|11714.36|11710.33|11710.33|0
1681728600000|2023-04-17 10:50:00|11709.68|11709.68|11718.24|11718.24|11718.24|11718.24|11705.65|11705.65|0
1681728900000|2023-04-17 10:55:00|11716.23|11716.23|11712.7|11712.7|11717.13|11717.13|11711.8|11711.8|0
1681729200000|2023-04-17 11:00:00|11716.02|11716.02|11709.98|11709.98|11716.27|11716.27|11709.98|11709.98|0
1681729500000|2023-04-17 11:05:00|11709.58|11709.58|11710.29|11710.29|11711.59|11711.59|11709.58|11709.58|0
1681729800000|2023-04-17 11:10:00|11709.66|11709.66|11705.63|11705.63|11711.67|11711.67|11705.63|11705.63|0
1681730100000|2023-04-17 11:15:00|11703.62|11703.62|11703.21|11703.21|11703.62|11703.62|11701.61|11701.61|0
1681730400000|2023-04-17 11:20:00|11705.23|11705.23|11700.37|11700.37|11707.24|11707.24|11700.37|11700.37|0
1681730700000|2023-04-17 11:25:00|11699.06|11699.06|11702.26|11702.26|11703.09|11703.09|11699.06|11699.06|0
1681731000000|2023-04-17 11:30:00|11700.95|11700.95|11691.53|11691.53|11700.95|11700.95|11690.22|11690.22|0
1681731300000|2023-04-17 11:35:00|11693.54|11693.54|11690.62|11690.62|11693.54|11693.54|11690.62|11690.62|0
1681731600000|2023-04-17 11:40:00|11692.63|11692.63|11701.25|11701.25|11701.25|11701.25|11691.33|11691.33|0
1681731900000|2023-04-17 11:45:00|11702.08|11702.08|11700.37|11700.37|11702.08|11702.08|11700.12|11700.12|0
1681732200000|2023-04-17 11:50:00|11702.39|11702.39|11702.39|11702.39|11702.39|11702.39|11702.39|11702.39|0
1681732500000|2023-04-17 11:55:00|11703.04|11703.04|11702.44|11702.44|11709.08|11709.08|11702.44|11702.44|0
1681732800000|2023-04-17 12:00:00|11701.79|11701.79|11705.65|11705.65|11705.65|11705.65|11701.79|11701.79|0
1681733100000|2023-04-17 12:05:00|11707.67|11707.67|11713.05|11713.05|11713.05|11713.05|11707.67|11707.67|0
1681733400000|2023-04-17 12:10:00|11716.82|11716.82|11720.82|11720.82|11721.48|11721.48|11715.57|11715.57|0
1681733700000|2023-04-17 12:15:00|11716.8|11716.8|11716.9|11716.9|11716.9|11716.9|11714.24|11714.24|0
1681734000000|2023-04-17 12:20:00|11714.89|11714.89|11707.63|11707.63|11716.14|11716.14|11707.63|11707.63|0
1681734300000|2023-04-17 12:25:00|11707|11707|11707.65|11707.65|11712.33|11712.33|11706.35|11706.35|0
1681734600000|2023-04-17 12:30:00|11706.35|11706.35|11702.16|11702.16|11706.35|11706.35|11694.97|11694.97|0
1681734900000|2023-04-17 12:35:00|11704.17|11704.17|11703.52|11703.52|11706.19|11706.19|11703.52|11703.52|0
1681735200000|2023-04-17 12:40:00|11704.17|11704.17|11698.92|11698.92|11704.17|11704.17|11698.92|11698.92|0
1681735500000|2023-04-17 12:45:00|11696.91|11696.91|11695.32|11695.32|11700.53|11700.53|11685.48|11685.48|0
1681735800000|2023-04-17 12:50:00|11696.15|11696.15|11701.32|11701.32|11706|11706|11696.15|11696.15|0
1681736100000|2023-04-17 12:55:00|11698.71|11698.71|11693.38|11693.38|11698.71|11698.71|11690.06|11690.06|0
1681736400000|2023-04-17 13:00:00|11689.35|11689.35|11708.41|11708.41|11710.42|11710.42|11689.35|11689.35|0
1681736700000|2023-04-17 13:05:00|11710.42|11710.42|11712.39|11712.39|11714.41|11714.41|11709.17|11709.17|0
1681737000000|2023-04-17 13:10:00|11718.43|11718.43|11724.66|11724.66|11724.66|11724.66|11718.43|11718.43|0
1681737300000|2023-04-17 13:15:00|11722.65|11722.65|11722.16|11722.16|11722.65|11722.65|11720.69|11720.69|0
1681737600000|2023-04-17 13:20:00|11720.14|11720.14|11727.54|11727.54|11729.56|11729.56|11718.84|11718.84|0
1681737900000|2023-04-17 13:25:00|11728.85|11728.85|11733.07|11733.07|11733.07|11733.07|11727.19|11727.19|0
1681738200000|2023-04-17 13:30:00|11729.04|11729.04|11745.39|11745.39|11745.39|11745.39|11729.04|11729.04|0
1681738500000|2023-04-17 13:35:00|11747.4|11747.4|11748.79|11748.79|11754.12|11754.12|11746.78|11746.78|0
1681738800000|2023-04-17 13:40:00|11742.75|11742.75|11737.95|11737.95|11752.85|11752.85|11737.95|11737.95|0
1681739100000|2023-04-17 13:45:00|11735.93|11735.93|11730.52|11730.52|11735.93|11735.93|11719.12|11719.12|0
1681739400000|2023-04-17 13:50:00|11731.01|11731.01|11732.54|11732.54|11736.16|11736.16|11731.01|11731.01|0
1681739700000|2023-04-17 13:55:00|11728.51|11728.51|11731.48|11731.48|11735.51|11735.51|11725.19|11725.19|0
1681740000000|2023-04-17 14:00:00|11733.49|11733.49|11729.5|11729.5|11738.01|11738.01|11726.89|11726.89|0
1681740300000|2023-04-17 14:05:00|11727.48|11727.48|11716.67|11716.67|11727.48|11727.48|11715.28|11715.28|0
1681740600000|2023-04-17 14:10:00|11718.69|11718.69|11729.35|11729.35|11729.35|11729.35|11718.69|11718.69|0
1681740900000|2023-04-17 14:15:00|11729.75|11729.75|11742.31|11742.31|11742.31|11742.31|11727.74|11727.74|0
1681741200000|2023-04-17 14:20:00|11742.55|11742.55|11744.08|11744.08|11747.89|11747.89|11742.31|11742.31|0
1681741500000|2023-04-17 14:25:00|11745.38|11745.38|11746.69|11746.69|11746.69|11746.69|11745.38|11745.38|0
1681741800000|2023-04-17 14:30:00|11747.34|11747.34|11743.31|11743.31|11747.34|11747.34|11743.31|11743.31|0
1681742100000|2023-04-17 14:35:00|11742.66|11742.66|11746.58|11746.58|11748.08|11748.08|11742.66|11742.66|0
1681742400000|2023-04-17 14:40:00|11748.59|11748.59|11747.86|11747.86|11749|11749|11746.98|11746.98|0
1681742700000|2023-04-17 14:45:00|11747.37|11747.37|11751.39|11751.39|11753.4|11753.4|11747.37|11747.37|0
1681743000000|2023-04-17 14:50:00|11753.4|11753.4|11759.26|11759.26|11760.56|11760.56|11753.4|11753.4|0
1681743300000|2023-04-17 14:55:00|11760.56|11760.56|11753.48|11753.48|11761.22|11761.22|11748.54|11748.54|0
1681743600000|2023-04-17 15:00:00|11751.47|11751.47|11744.09|11744.09|11751.47|11751.47|11744.09|11744.09|0
1681743900000|2023-04-17 15:05:00|11748.11|11748.11|11748.11|11748.11|11750.13|11750.13|11748.11|11748.11|0
1681744200000|2023-04-17 15:10:00|11750.13|11750.13|11753.5|11753.5|11756.17|11756.17|11750.13|11750.13|0
1681744500000|2023-04-17 15:15:00|11751.49|11751.49|11741.5|11741.5|11753.5|11753.5|11741.5|11741.5|0
1681744800000|2023-04-17 15:20:00|11739.48|11739.48|11730.38|11730.38|11740.22|11740.22|11729.5|11729.5|0
1681745100000|2023-04-17 15:25:00|11734.41|11734.41|11733.57|11733.57|11736.4|11736.4|11726.07|11726.07|0
1681802100000|2023-04-18 07:15:00|11778.49|11778.49|11782.18|11782.18|11782.83|11782.83|11772.45|11772.45|0
1681802400000|2023-04-18 07:20:00|11784.19|11784.19|11798.35|11798.35|11798.35|11798.35|11784.19|11784.19|0
1681802700000|2023-04-18 07:25:00|11796.39|11796.39|11780.85|11780.85|11799.65|11799.65|11778.84|11778.84|0
1681803000000|2023-04-18 07:30:00|11779.87|11779.87|11780.62|11780.62|11783.89|11783.89|11775.4|11775.4|0
1681803300000|2023-04-18 07:35:00|11781.28|11781.28|11772.37|11772.37|11785.3|11785.3|11770.19|11770.19|0
1681803600000|2023-04-18 07:40:00|11769.86|11769.86|11767.46|11767.46|11769.86|11769.86|11763.93|11763.93|0
1681803900000|2023-04-18 07:45:00|11771.49|11771.49|11773.81|11773.81|11775.82|11775.82|11769.65|11769.65|0
1681804200000|2023-04-18 07:50:00|11775.82|11775.82|11769.13|11769.13|11775.82|11775.82|11769.13|11769.13|0
1681804500000|2023-04-18 07:55:00|11767.82|11767.82|11765.16|11765.16|11769.83|11769.83|11764.5|11764.5|0
1681804800000|2023-04-18 08:00:00|11767.17|11767.17|11777.31|11777.31|11777.96|11777.96|11767.17|11767.17|0
1681805100000|2023-04-18 08:05:00|11779.32|11779.32|11783.96|11783.96|11785.96|11785.96|11779.32|11779.32|0
1681805400000|2023-04-18 08:10:00|11785.98|11785.98|11796.61|11796.61|11798.62|11798.62|11785.98|11785.98|0
1681805700000|2023-04-18 08:15:00|11797.26|11797.26|11794.2|11794.2|11801.29|11801.29|11793.23|11793.23|0
1681806000000|2023-04-18 08:20:00|11790.18|11790.18|11777.5|11777.5|11790.18|11790.18|11777.5|11777.5|0
1681806300000|2023-04-18 08:25:00|11777.25|11777.25|11769.1|11769.1|11783.84|11783.84|11768.45|11768.45|0
1681806600000|2023-04-18 08:30:00|11769.75|11769.75|11761.75|11761.75|11772.47|11772.47|11761.75|11761.75|0
1681806900000|2023-04-18 08:35:00|11762.59|11762.59|11764.42|11764.42|11764.42|11764.42|11760.63|11760.63|0
1681807200000|2023-04-18 08:40:00|11762.41|11762.41|11780.07|11780.07|11780.07|11780.07|11762.41|11762.41|0
1681807500000|2023-04-18 08:45:00|11781.33|11781.33|11787.8|11787.8|11789.11|11789.11|11781.33|11781.33|0
1681807800000|2023-04-18 08:50:00|11789.11|11789.11|11791.72|11791.72|11791.77|11791.77|11788.46|11788.46|0
1681808100000|2023-04-18 08:55:00|11789.71|11789.71|11791.07|11791.07|11791.72|11791.72|11783.01|11783.01|0
1681808400000|2023-04-18 09:00:00|11790.33|11790.33|11789.86|11789.86|11793.47|11793.47|11787.45|11787.45|0
1681808700000|2023-04-18 09:05:00|11789.21|11789.21|11786.32|11786.32|11790.57|11790.57|11785.33|11785.33|0
1681809000000|2023-04-18 09:10:00|11786.97|11786.97|11791.99|11791.99|11794|11794|11786.97|11786.97|0
1681809300000|2023-04-18 09:15:00|11794.6|11794.6|11799.85|11799.85|11799.85|11799.85|11794.6|11794.6|0
1681809600000|2023-04-18 09:20:00|11803.87|11803.87|11802.51|11802.51|11804.53|11804.53|11799.85|11799.85|0
1681809900000|2023-04-18 09:25:00|11801.77|11801.77|11802.83|11802.83|11803.08|11803.08|11801.77|11801.77|0
1681810200000|2023-04-18 09:30:00|11804.85|11804.85|11806.61|11806.61|11806.86|11806.86|11804.85|11804.85|0
1681810500000|2023-04-18 09:35:00|11808.63|11808.63|11815.92|11815.92|11815.92|11815.92|11808.63|11808.63|0
1681810800000|2023-04-18 09:40:00|11817.93|11817.93|11818.07|11818.07|11820.64|11820.64|11817.93|11817.93|0
1681811100000|2023-04-18 09:45:00|11820.08|11820.08|11822.85|11822.85|11826.17|11826.17|11818.83|11818.83|0
1681811400000|2023-04-18 09:50:00|11824.86|11824.86|11826.22|11826.22|11826.87|11826.87|11824.86|11824.86|0
1681811700000|2023-04-18 09:55:00|11822.19|11822.19|11817.83|11817.83|11822.19|11822.19|11816.53|11816.53|0
1681812000000|2023-04-18 10:00:00|11816.58|11816.58|11830.34|11830.34|11830.99|11830.99|11816.58|11816.58|0
1681812300000|2023-04-18 10:05:00|11828.38|11828.38|11825.01|11825.01|11828.38|11828.38|11824.35|11824.35|0
1681812600000|2023-04-18 10:10:00|11829.03|11829.03|11834.36|11834.36|11834.36|11834.36|11829.03|11829.03|0
1681812900000|2023-04-18 10:15:00|11834.61|11834.61|11835.26|11835.26|11835.26|11835.26|11834.61|11834.61|0
1681813200000|2023-04-18 10:20:00|11838.5|11838.5|11843.83|11843.83|11843.83|11843.83|11837.29|11837.29|0
1681813500000|2023-04-18 10:25:00|11844.48|11844.48|11842.72|11842.72|11845.79|11845.79|11840.7|11840.7|0
1681813800000|2023-04-18 10:30:00|11842.06|11842.06|11850.06|11850.06|11850.06|11850.06|11842.06|11842.06|0
1681814100000|2023-04-18 10:35:00|11850.71|11850.71|11851.4|11851.4|11852.7|11852.7|11850.69|11850.69|0
1681814400000|2023-04-18 10:40:00|11850.77|11850.77|11853.59|11853.59|11853.59|11853.59|11849.51|11849.51|0
1681814700000|2023-04-18 10:45:00|11852.94|11852.94|11864.47|11864.47|11864.47|11864.47|11850.93|11850.93|0
1681815000000|2023-04-18 10:50:00|11865.12|11865.12|11863.16|11863.16|11865.78|11865.78|11859.24|11859.24|0
1681815300000|2023-04-18 10:55:00|11861.85|11861.85|11861.52|11861.52|11874.9|11874.9|11861.52|11861.52|0
1681815600000|2023-04-18 11:00:00|11860.71|11860.71|11846.04|11846.04|11860.71|11860.71|11842.75|11842.75|0
1681815900000|2023-04-18 11:05:00|11848.06|11848.06|11855.4|11855.4|11860.03|11860.03|11848.06|11848.06|0
1681816200000|2023-04-18 11:10:00|11859.43|11859.43|11860.08|11860.08|11863.46|11863.46|11857.42|11857.42|0
1681816500000|2023-04-18 11:15:00|11859.43|11859.43|11869.5|11869.5|11873.52|11873.52|11855.4|11855.4|0
1681816800000|2023-04-18 11:20:00|11871.51|11871.51|11879.35|11879.35|11881.31|11881.31|11871.51|11871.51|0
1681817100000|2023-04-18 11:25:00|11881.36|11881.36|11884.01|11884.01|11884.01|11884.01|11879.23|11879.23|0
1681817400000|2023-04-18 11:30:00|11885.97|11885.97|11894.65|11894.65|11905.16|11905.16|11884.61|11884.61|0
1681817700000|2023-04-18 11:35:00|11890.63|11890.63|11876.61|11876.61|11890.63|11890.63|11876.61|11876.61|0
1681818000000|2023-04-18 11:40:00|11877.24|11877.24|11879.36|11879.36|11879.36|11879.36|11877.24|11877.24|0
1681818300000|2023-04-18 11:45:00|11880.01|11880.01|11881.97|11881.97|11881.97|11881.97|11875.28|11875.28|0
1681818600000|2023-04-18 11:50:00|11883.98|11883.98|11885.34|11885.34|11885.99|11885.99|11879.3|11879.3|0
1681818900000|2023-04-18 11:55:00|11884.6|11884.6|11885.41|11885.41|11885.47|11885.47|11883.4|11883.4|0
1681819200000|2023-04-18 12:00:00|11886.15|11886.15|11894.91|11894.91|11894.91|11894.91|11884.85|11884.85|0
1681819500000|2023-04-18 12:05:00|11896.22|11896.22|11900.19|11900.19|11901.49|11901.49|11896.22|11896.22|0
1681819800000|2023-04-18 12:10:00|11898.17|11898.17|11894.8|11894.8|11899.48|11899.48|11894.8|11894.8|0
1681820100000|2023-04-18 12:15:00|11896.11|11896.11|11898.12|11898.12|11899.42|11899.42|11896.11|11896.11|0
1681820400000|2023-04-18 12:20:00|11899.42|11899.42|11906.74|11906.74|11906.74|11906.74|11899.42|11899.42|0
1681820700000|2023-04-18 12:25:00|11904.73|11904.73|11900.84|11900.84|11904.73|11904.73|11899.56|11899.56|0
1681821000000|2023-04-18 12:30:00|11898.83|11898.83|11899.23|11899.23|11899.23|11899.23|11898.58|11898.58|0
1681821300000|2023-04-18 12:35:00|11900.54|11900.54|11896.14|11896.14|11900.54|11900.54|11892.11|11892.11|0
1681821600000|2023-04-18 12:40:00|11896.79|11896.79|11913.08|11913.08|11913.73|11913.73|11896.79|11896.79|0
1681821900000|2023-04-18 12:45:00|11912.43|11912.43|11912.01|11912.01|11923.15|11923.15|11912.01|11912.01|0
1681822200000|2023-04-18 12:50:00|11911.18|11911.18|11897.82|11897.82|11911.18|11911.18|11897.82|11897.82|0
1681822500000|2023-04-18 12:55:00|11898.47|11898.47|11912.01|11912.01|11912.01|11912.01|11894.67|11894.67|0
1681822800000|2023-04-18 13:00:00|11910|11910|11904.44|11904.44|11910|11910|11899.93|11899.93|0
1681823100000|2023-04-18 13:05:00|11898.4|11898.4|11880.15|11880.15|11900.41|11900.41|11875.36|11875.36|0
1681823400000|2023-04-18 13:10:00|11879.74|11879.74|11876.66|11876.66|11885.52|11885.52|11876.66|11876.66|0
1681823700000|2023-04-18 13:15:00|11872.75|11872.75|11889.62|11889.62|11889.62|11889.62|11871.44|11871.44|0
1681824000000|2023-04-18 13:20:00|11890.27|11890.27|11883.12|11883.12|11892.21|11892.21|11882.31|11882.31|0
1681824300000|2023-04-18 13:25:00|11885.13|11885.13|11889.38|11889.38|11889.38|11889.38|11885.13|11885.13|0
1681824600000|2023-04-18 13:30:00|11885.36|11885.36|11878.02|11878.02|11886.07|11886.07|11875.34|11875.34|0
1681824900000|2023-04-18 13:35:00|11878.67|11878.67|11874.33|11874.33|11884.4|11884.4|11874.33|11874.33|0
1681825200000|2023-04-18 13:40:00|11873.03|11873.03|11867.78|11867.78|11873.03|11873.03|11865.12|11865.12|0
1681825500000|2023-04-18 13:45:00|11865.77|11865.77|11860.09|11860.09|11867.08|11867.08|11860.09|11860.09|0
1681825800000|2023-04-18 13:50:00|11862.1|11862.1|11864.78|11864.78|11870.76|11870.76|11861.45|11861.45|0
1681826100000|2023-04-18 13:55:00|11864.53|11864.53|11860.69|11860.69|11864.53|11864.53|11856.67|11856.67|0
1681826400000|2023-04-18 14:00:00|11861.95|11861.95|11859.08|11859.08|11863.8|11863.8|11855.91|11855.91|0
1681826700000|2023-04-18 14:05:00|11861.04|11861.04|11876.68|11876.68|11876.68|11876.68|11861.04|11861.04|0
1681827000000|2023-04-18 14:10:00|11877.51|11877.51|11874.3|11874.3|11877.51|11877.51|11873.59|11873.59|0
1681827300000|2023-04-18 14:15:00|11874.95|11874.95|11869|11869|11874.95|11874.95|11869|11869|0
1681827600000|2023-04-18 14:20:00|11871.01|11871.01|11867.52|11867.52|11876.88|11876.88|11867.52|11867.52|0
1681827900000|2023-04-18 14:25:00|11866.21|11866.21|11860.07|11860.07|11866.87|11866.87|11858.06|11858.06|0
1681828200000|2023-04-18 14:30:00|11858.11|11858.11|11852.24|11852.24|11858.28|11858.28|11849.63|11849.63|0
1681828500000|2023-04-18 14:35:00|11854.25|11854.25|11863.07|11863.07|11864.37|11864.37|11854.25|11854.25|0
1681828800000|2023-04-18 14:40:00|11862.41|11862.41|11856.4|11856.4|11868.42|11868.42|11856.4|11856.4|0
1681829100000|2023-04-18 14:45:00|11857.05|11857.05|11846.21|11846.21|11858.36|11858.36|11845.5|11845.5|0
1681829400000|2023-04-18 14:50:00|11844.19|11844.19|11854.15|11854.15|11854.15|11854.15|11842.24|11842.24|0
1681829700000|2023-04-18 14:55:00|11853.34|11853.34|11853.99|11853.99|11856.57|11856.57|11853.34|11853.34|0
1681830000000|2023-04-18 15:00:00|11854.65|11854.65|11864.31|11864.31|11864.31|11864.31|11854.65|11854.65|0
1681830300000|2023-04-18 15:05:00|11863.66|11863.66|11860.04|11860.04|11863.66|11863.66|11854.7|11854.7|0
1681830600000|2023-04-18 15:10:00|11859.38|11859.38|11852.88|11852.88|11859.38|11859.38|11852.88|11852.88|0
1681830900000|2023-04-18 15:15:00|11852.63|11852.63|11857.06|11857.06|11862.39|11862.39|11851.25|11851.25|0
1681831200000|2023-04-18 15:20:00|11855.05|11855.05|11858.52|11858.52|11860.02|11860.02|11852.14|11852.14|0
1681831500000|2023-04-18 15:25:00|11859.17|11859.17|11849.83|11849.83|11859.47|11859.47|11849.83|11849.83|0
1681888500000|2023-04-19 07:15:00|11767.17|11767.17|11763.57|11763.57|11769.24|11769.24|11758.52|11758.52|0
1681888800000|2023-04-19 07:20:00|11766.18|11766.18|11770.81|11770.81|11779.63|11779.63|11764.87|11764.87|0
1681889100000|2023-04-19 07:25:00|11768.85|11768.85|11760.8|11760.8|11768.85|11768.85|11756.77|11756.77|0
1681889400000|2023-04-19 07:30:00|11756.77|11756.77|11752.69|11752.69|11756.77|11756.77|11747.36|11747.36|0
1681889700000|2023-04-19 07:35:00|11750.08|11750.08|11748.85|11748.85|11753.38|11753.38|11743.31|11743.31|0
1681890000000|2023-04-19 07:40:00|11746.83|11746.83|11761.58|11761.58|11764.9|11764.9|11746.83|11746.83|0
1681890300000|2023-04-19 07:45:00|11762.23|11762.23|11767.74|11767.74|11768.39|11768.39|11760.22|11760.22|0
1681890600000|2023-04-19 07:50:00|11769.62|11769.62|11764.46|11764.46|11772.94|11772.94|11763.16|11763.16|0
1681890900000|2023-04-19 07:55:00|11766.48|11766.48|11764.59|11764.59|11770.37|11770.37|11764.33|11764.33|0
1681891200000|2023-04-19 08:00:00|11766.61|11766.61|11749.87|11749.87|11766.61|11766.61|11747.86|11747.86|0
1681891500000|2023-04-19 08:05:00|11753.9|11753.9|11746.49|11746.49|11759.88|11759.88|11746.49|11746.49|0
1681891800000|2023-04-19 08:10:00|11742.46|11742.46|11730.75|11730.75|11742.46|11742.46|11722.7|11722.7|0
1681892100000|2023-04-19 08:15:00|11731.24|11731.24|11741.37|11741.37|11741.42|11741.42|11731.24|11731.24|0
1681892400000|2023-04-19 08:20:00|11742.67|11742.67|11739.28|11739.28|11747.93|11747.93|11739.28|11739.28|0
1681892700000|2023-04-19 08:25:00|11737.27|11737.27|11738.52|11738.52|11740.53|11740.53|11735.26|11735.26|0
1681893000000|2023-04-19 08:30:00|11740.48|11740.48|11737.79|11737.79|11743.73|11743.73|11737.79|11737.79|0
1681893300000|2023-04-19 08:35:00|11737.14|11737.14|11738.39|11738.39|11739.1|11739.1|11735.13|11735.13|0
1681893600000|2023-04-19 08:40:00|11740.4|11740.4|11737.01|11737.01|11742.42|11742.42|11734.36|11734.36|0
1681893900000|2023-04-19 08:45:00|11738.67|11738.67|11740.96|11740.96|11741.72|11741.72|11731.65|11731.65|0
1681894200000|2023-04-19 08:50:00|11743.57|11743.57|11750.91|11750.91|11752.92|11752.92|11743.57|11743.57|0
1681894500000|2023-04-19 08:55:00|11752.92|11752.92|11751.14|11751.14|11756.47|11756.47|11751.14|11751.14|0
1681894800000|2023-04-19 09:00:00|11753.15|11753.15|11740.43|11740.43|11755.17|11755.17|11738.41|11738.41|0
1681895100000|2023-04-19 09:05:00|11742.31|11742.31|11728|11728|11744.32|11744.32|11728|11728|0
1681895400000|2023-04-19 09:10:00|11727.75|11727.75|11728.91|11728.91|11732.94|11732.94|11724.88|11724.88|0
1681895700000|2023-04-19 09:15:00|11732.94|11732.94|11738.92|11738.92|11738.92|11738.92|11732.94|11732.94|0
1681896000000|2023-04-19 09:20:00|11739.55|11739.55|11741.51|11741.51|11741.51|11741.51|11739.55|11739.55|0
1681896300000|2023-04-19 09:25:00|11740.85|11740.85|11743.5|11743.5|11743.5|11743.5|11740.85|11740.85|0
1681896600000|2023-04-19 09:30:00|11742.66|11742.66|11746.59|11746.59|11747.34|11747.34|11742.66|11742.66|0
1681896900000|2023-04-19 09:35:00|11750.61|11750.61|11753.88|11753.88|11757.9|11757.9|11750.61|11750.61|0
1681897200000|2023-04-19 09:40:00|11749.85|11749.85|11740.05|11740.05|11749.85|11749.85|11738.04|11738.04|0
1681897500000|2023-04-19 09:45:00|11739.4|11739.4|11740.05|11740.05|11740.05|11740.05|11739.4|11739.4|0
1681897800000|2023-04-19 09:50:00|11741.3|11741.3|11740.76|11740.76|11745.33|11745.33|11739.46|11739.46|0
1681898100000|2023-04-19 09:55:00|11740.36|11740.36|11740.36|11740.36|11740.36|11740.36|11740.36|11740.36|0
1681898400000|2023-04-19 10:00:00|11739.7|11739.7|11735.23|11735.23|11741.66|11741.66|11733.22|11733.22|0
1681898700000|2023-04-19 10:05:00|11737.25|11737.25|11732.97|11732.97|11737.65|11737.65|11732.97|11732.97|0
1681899000000|2023-04-19 10:10:00|11732.73|11732.73|11736.51|11736.51|11736.51|11736.51|11732.23|11732.23|0
1681899300000|2023-04-19 10:15:00|11737.16|11737.16|11739.96|11739.96|11740.58|11740.58|11735.85|11735.85|0
1681899600000|2023-04-19 10:20:00|11741.97|11741.97|11744.04|11744.04|11744.04|11744.04|11740.01|11740.01|0
1681899900000|2023-04-19 10:25:00|11743.38|11743.38|11742.26|11742.26|11746.76|11746.76|11742.26|11742.26|0
1681900200000|2023-04-19 10:30:00|11740.25|11740.25|11743.57|11743.57|11745.58|11745.58|11740.25|11740.25|0
1681900500000|2023-04-19 10:35:00|11742.92|11742.92|11738.39|11738.39|11742.92|11742.92|11738.39|11738.39|0
1681900800000|2023-04-19 10:40:00|11735.12|11735.12|11735.77|11735.77|11735.77|11735.77|11731.15|11731.15|0
1681901100000|2023-04-19 10:45:00|11741.81|11741.81|11740.86|11740.86|11743.83|11743.83|11738.84|11738.84|0
1681901400000|2023-04-19 10:50:00|11741.51|11741.51|11746.66|11746.66|11746.66|11746.66|11741.51|11741.51|0
1681901700000|2023-04-19 10:55:00|11748.67|11748.67|11750.69|11750.69|11757.38|11757.38|11748.67|11748.67|0
1681902000000|2023-04-19 11:00:00|11749.38|11749.38|11746.15|11746.15|11749.38|11749.38|11744.19|11744.19|0
1681902300000|2023-04-19 11:05:00|11748.16|11748.16|11745.18|11745.18|11748.17|11748.17|11744.15|11744.15|0
1681902600000|2023-04-19 11:10:00|11746.01|11746.01|11747.07|11747.07|11747.07|11747.07|11741.98|11741.98|0
1681902900000|2023-04-19 11:15:00|11747.7|11747.7|11745.68|11745.68|11747.7|11747.7|11745.68|11745.68|0
1681903200000|2023-04-19 11:20:00|11746.34|11746.34|11759.75|11759.75|11759.75|11759.75|11745.03|11745.03|0
1681903500000|2023-04-19 11:25:00|11761.06|11761.06|11763.07|11763.07|11763.07|11763.07|11761.06|11761.06|0
1681903800000|2023-04-19 11:30:00|11767.1|11767.1|11775.31|11775.31|11775.31|11775.31|11767.1|11767.1|0
1681904100000|2023-04-19 11:35:00|11777.33|11777.33|11779.38|11779.38|11782.58|11782.58|11777.33|11777.33|0
1681904400000|2023-04-19 11:40:00|11781.39|11781.39|11782.46|11782.46|11786.48|11786.48|11779.38|11779.38|0
1681904700000|2023-04-19 11:45:00|11784.47|11784.47|11780.33|11780.33|11784.47|11784.47|11776.42|11776.42|0
1681905000000|2023-04-19 11:50:00|11781.64|11781.64|11786.79|11786.79|11786.79|11786.79|11781.01|11781.01|0
1681905300000|2023-04-19 11:55:00|11788.8|11788.8|11792.65|11792.65|11792.65|11792.65|11787.49|11787.49|0
1681905600000|2023-04-19 12:00:00|11793.91|11793.91|11792.52|11792.52|11795.17|11795.17|11792.52|11792.52|0
1681905900000|2023-04-19 12:05:00|11791.87|11791.87|11791.22|11791.22|11791.87|11791.87|11789.21|11789.21|0
1681906200000|2023-04-19 12:10:00|11793.23|11793.23|11787.95|11787.95|11793.23|11793.23|11787.95|11787.95|0
1681906500000|2023-04-19 12:15:00|11785.94|11785.94|11784.58|11784.58|11785.94|11785.94|11782.62|11782.62|0
1681906800000|2023-04-19 12:20:00|11780.55|11780.55|11787.21|11787.21|11787.21|11787.21|11774.68|11774.68|0
1681907100000|2023-04-19 12:25:00|11789.09|11789.09|11791.08|11791.08|11791.82|11791.82|11789.07|11789.07|0
1681907400000|2023-04-19 12:30:00|11791.73|11791.73|11791.33|11791.33|11795.35|11795.35|11791.33|11791.33|0
1681907700000|2023-04-19 12:35:00|11793.34|11793.34|11797.92|11797.92|11797.92|11797.92|11793.34|11793.34|0
1681908000000|2023-04-19 12:40:00|11799.93|11799.93|11799.39|11799.39|11804.59|11804.59|11799.39|11799.39|0
1681908300000|2023-04-19 12:45:00|11801.27|11801.27|11804.48|11804.48|11806.49|11806.49|11801.27|11801.27|0
1681908600000|2023-04-19 12:50:00|11798.44|11798.44|11793.58|11793.58|11798.44|11798.44|11793.58|11793.58|0
1681908900000|2023-04-19 12:55:00|11795.54|11795.54|11791.41|11791.41|11798.21|11798.21|11791.41|11791.41|0
1681909200000|2023-04-19 13:00:00|11793.42|11793.42|11799.64|11799.64|11799.64|11799.64|11792.17|11792.17|0
1681909500000|2023-04-19 13:05:00|11801.52|11801.52|11797.22|11797.22|11801.52|11801.52|11797.22|11797.22|0
1681909800000|2023-04-19 13:10:00|11799.23|11799.23|11809.11|11809.11|11809.11|11809.11|11799.23|11799.23|0
1681910100000|2023-04-19 13:15:00|11808.62|11808.62|11806.25|11806.25|11808.62|11808.62|11805.12|11805.12|0
1681910400000|2023-04-19 13:20:00|11804.24|11804.24|11813.59|11813.59|11814.9|11814.9|11804.24|11804.24|0
1681910700000|2023-04-19 13:25:00|11811.58|11811.58|11820.5|11820.5|11823.82|11823.82|11811.58|11811.58|0
1681911000000|2023-04-19 13:30:00|11818.49|11818.49|11832.97|11832.97|11832.97|11832.97|11818.49|11818.49|0
1681911300000|2023-04-19 13:35:00|11832.14|11832.14|11815.49|11815.49|11837.37|11837.37|11815.49|11815.49|0
1681911600000|2023-04-19 13:40:00|11816.14|11816.14|11814.78|11814.78|11820.82|11820.82|11812.77|11812.77|0
1681911900000|2023-04-19 13:45:00|11813.48|11813.48|11813.02|11813.02|11815.68|11815.68|11811.65|11811.65|0
1681912200000|2023-04-19 13:50:00|11813.43|11813.43|11809.97|11809.97|11815.44|11815.44|11807.36|11807.36|0
1681912500000|2023-04-19 13:55:00|11811.98|11811.98|11814.71|11814.71|11814.71|11814.71|11810.03|11810.03|0
1681912800000|2023-04-19 14:00:00|11814.05|11814.05|11825.76|11825.76|11825.76|11825.76|11814.05|11814.05|0
1681913100000|2023-04-19 14:05:00|11827.06|11827.06|11821.51|11821.51|11827.9|11827.9|11819.5|11819.5|0
1681913400000|2023-04-19 14:10:00|11819.5|11819.5|11825.76|11825.76|11825.76|11825.76|11819.5|11819.5|0
1681913700000|2023-04-19 14:15:00|11826.6|11826.6|11824|11824|11828.48|11828.48|11823.37|11823.37|0
1681914000000|2023-04-19 14:20:00|11822.7|11822.7|11816.45|11816.45|11822.7|11822.7|11816.45|11816.45|0
1681914300000|2023-04-19 14:25:00|11817.1|11817.1|11833.68|11833.68|11833.68|11833.68|11817.1|11817.1|0
1681914600000|2023-04-19 14:30:00|11831.67|11831.67|11830.31|11830.31|11832.32|11832.32|11830.31|11830.31|0
1681914900000|2023-04-19 14:35:00|11832.32|11832.32|11836.29|11836.29|11843.56|11843.56|11831.61|11831.61|0
1681915200000|2023-04-19 14:40:00|11838.31|11838.31|11840.18|11840.18|11843.31|11843.31|11838.31|11838.31|0
1681915500000|2023-04-19 14:45:00|11838.17|11838.17|11827.58|11827.58|11838.17|11838.17|11827|11827|0
1681915800000|2023-04-19 14:50:00|11826.93|11826.93|11828.3|11828.3|11832.2|11832.2|11826.93|11826.93|0
1681916100000|2023-04-19 14:55:00|11827.9|11827.9|11822.3|11822.3|11827.9|11827.9|11820.42|11820.42|0
1681916400000|2023-04-19 15:00:00|11824.32|11824.32|11827.21|11827.21|11830.99|11830.99|11824.32|11824.32|0
1681916700000|2023-04-19 15:05:00|11825.9|11825.9|11817.27|11817.27|11826.5|11826.5|11812.02|11812.02|0
1681917000000|2023-04-19 15:10:00|11819.29|11819.29|11825.26|11825.26|11825.26|11825.26|11818.17|11818.17|0
1681917300000|2023-04-19 15:15:00|11827.14|11827.14|11820.52|11820.52|11828.45|11828.45|11819.77|11819.77|0
1681917600000|2023-04-19 15:20:00|11821.15|11821.15|11823.4|11823.4|11829.2|11829.2|11821.15|11821.15|0
1681917900000|2023-04-19 15:25:00|11821.39|11821.39|11822.7|11822.7|11822.7|11822.7|11817.18|11817.18|0
1681974900000|2023-04-20 07:15:00|11782.13|11782.13|11774.58|11774.58|11788.17|11788.17|11766.53|11766.53|0
1681975200000|2023-04-20 07:20:00|11772.57|11772.57|11767.43|11767.43|11774.41|11774.41|11760.61|11760.61|0
1681975500000|2023-04-20 07:25:00|11765.41|11765.41|11758.13|11758.13|11765.41|11765.41|11746.05|11746.05|0
1681975800000|2023-04-20 07:30:00|11757.39|11757.39|11745.58|11745.58|11758.04|11758.04|11745.58|11745.58|0
1681976100000|2023-04-20 07:35:00|11744.27|11744.27|11768.22|11768.22|11768.22|11768.22|11741.01|11741.01|0
1681976400000|2023-04-20 07:40:00|11768.47|11768.47|11773.57|11773.57|11773.57|11773.57|11766.63|11766.63|0
1681976700000|2023-04-20 07:45:00|11771.55|11771.55|11783.2|11783.2|11784.51|11784.51|11771.55|11771.55|0
1681977000000|2023-04-20 07:50:00|11789.24|11789.24|11785.83|11785.83|11791.87|11791.87|11785.83|11785.83|0
1681977300000|2023-04-20 07:55:00|11789.85|11789.85|11795.79|11795.79|11797.85|11797.85|11789.85|11789.85|0
1681977600000|2023-04-20 08:00:00|11793.78|11793.78|11789.57|11789.57|11793.78|11793.78|11784.77|11784.77|0
1681977900000|2023-04-20 08:05:00|11789.08|11789.08|11791.15|11791.15|11791.15|11791.15|11784.52|11784.52|0
1681978200000|2023-04-20 08:10:00|11799.21|11799.21|11808.88|11808.88|11808.88|11808.88|11797.19|11797.19|0
1681978500000|2023-04-20 08:15:00|11810.18|11810.18|11820.19|11820.19|11820.19|11820.19|11809.53|11809.53|0
1681978800000|2023-04-20 08:20:00|11819.38|11819.38|11816.12|11816.12|11819.38|11819.38|11812.09|11812.09|0
1681979100000|2023-04-20 08:25:00|11812.09|11812.09|11814.22|11814.22|11816.83|11816.83|11812.09|11812.09|0
1681979400000|2023-04-20 08:30:00|11816.23|11816.23|11816.14|11816.14|11816.88|11816.88|11810.19|11810.19|0
1681979700000|2023-04-20 08:35:00|11820.17|11820.17|11822.84|11822.84|11822.84|11822.84|11816.14|11816.14|0
1681980000000|2023-04-20 08:40:00|11824.85|11824.85|11828.17|11828.17|11828.17|11828.17|11824.85|11824.85|0
1681980300000|2023-04-20 08:45:00|11825.66|11825.66|11833.68|11833.68|11833.68|11833.68|11821.57|11821.57|0
1681980600000|2023-04-20 08:50:00|11834.33|11834.33|11829.52|11829.52|11838.6|11838.6|11829.52|11829.52|0
1681980900000|2023-04-20 08:55:00|11827.01|11827.01|11827.01|11827.01|11828.96|11828.96|11827.01|11827.01|0
1681981200000|2023-04-20 09:00:00|11828.67|11828.67|11846.79|11846.79|11848.8|11848.8|11828.67|11828.67|0
1681981500000|2023-04-20 09:05:00|11852.83|11852.83|11853.49|11853.49|11856.85|11856.85|11850.81|11850.81|0
1681981800000|2023-04-20 09:10:00|11855.5|11855.5|11851.47|11851.47|11855.5|11855.5|11850.66|11850.66|0
1681982100000|2023-04-20 09:15:00|11853.43|11853.43|11855.5|11855.5|11855.5|11855.5|11850.82|11850.82|0
1681982400000|2023-04-20 09:20:00|11857.51|11857.51|11860.83|11860.83|11860.83|11860.83|11857.51|11857.51|0
1681982700000|2023-04-20 09:25:00|11862.84|11862.84|11860.83|11860.83|11863.5|11863.5|11858.82|11858.82|0
1681983000000|2023-04-20 09:30:00|11856.8|11856.8|11870.54|11870.54|11870.54|11870.54|11856.8|11856.8|0
1681983300000|2023-04-20 09:35:00|11874.57|11874.57|11877.3|11877.3|11879.97|11879.97|11870.54|11870.54|0
1681983600000|2023-04-20 09:40:00|11877.95|11877.95|11876.93|11876.93|11880.71|11880.71|11876.68|11876.68|0
1681983900000|2023-04-20 09:45:00|11877.17|11877.17|11893.08|11893.08|11893.08|11893.08|11877.17|11877.17|0
1681984200000|2023-04-20 09:50:00|11891.77|11891.77|11887.68|11887.68|11891.77|11891.77|11884.21|11884.21|0
1681984500000|2023-04-20 09:55:00|11888.99|11888.99|11891.06|11891.06|11891.06|11891.06|11887.68|11887.68|0
1681984800000|2023-04-20 10:00:00|11890.41|11890.41|11893.93|11893.93|11893.93|11893.93|11886.9|11886.9|0
1681985100000|2023-04-20 10:05:00|11895.94|11895.94|11902.58|11902.58|11902.58|11902.58|11895.94|11895.94|0
1681985400000|2023-04-20 10:10:00|11900.62|11900.62|11900.62|11900.62|11900.62|11900.62|11898.61|11898.61|0
1681985700000|2023-04-20 10:15:00|11906.66|11906.66|11906.48|11906.48|11906.66|11906.66|11905.85|11905.85|0
1681986000000|2023-04-20 10:20:00|11908.44|11908.44|11907.95|11907.95|11908.44|11908.44|11907.95|11907.95|0
1681986300000|2023-04-20 10:25:00|11908.6|11908.6|11919.35|11919.35|11919.35|11919.35|11908.6|11908.6|0
1681986600000|2023-04-20 10:30:00|11918.7|11918.7|11916.68|11916.68|11922.72|11922.72|11916.68|11916.68|0
1681986900000|2023-04-20 10:35:00|11906.62|11906.62|11904.66|11904.66|11906.62|11906.62|11904.66|11904.66|0
1681987500000|2023-04-20 10:45:00|11902.65|11902.65|11907.27|11907.27|11907.27|11907.27|11902.65|11902.65|0
1681987800000|2023-04-20 10:50:00|11911.3|11911.3|11909.94|11909.94|11911.95|11911.95|11909.94|11909.94|0
1681988100000|2023-04-20 10:55:00|11913.96|11913.96|11911.3|11911.3|11915.98|11915.98|11911.3|11911.3|0
1681988400000|2023-04-20 11:00:00|11912.6|11912.6|11905.57|11905.57|11912.6|11912.6|11904.36|11904.36|0
1681988700000|2023-04-20 11:05:00|11909.6|11909.6|11914.25|11914.25|11914.25|11914.25|11909.6|11909.6|0
1681989000000|2023-04-20 11:10:00|11918.27|11918.27|11911.71|11911.71|11918.27|11918.27|11911.71|11911.71|0
1681989300000|2023-04-20 11:15:00|11913.67|11913.67|11917.7|11917.7|11917.7|11917.7|11913.02|11913.02|0
1681989600000|2023-04-20 11:20:00|11921.72|11921.72|11917.15|11917.15|11922.38|11922.38|11917.15|11917.15|0
1681989900000|2023-04-20 11:25:00|11916.5|11916.5|11925.52|11925.52|11925.52|11925.52|11916.5|11916.5|0
1681990200000|2023-04-20 11:30:00|11923.56|11923.56|11918.83|11918.83|11923.56|11923.56|11917.52|11917.52|0
1681990500000|2023-04-20 11:35:00|11918.17|11918.17|11921.55|11921.55|11921.55|11921.55|11917.52|11917.52|0
1681990800000|2023-04-20 11:40:00|11923.56|11923.56|11922.91|11922.91|11926.17|11926.17|11922.91|11922.91|0
1681991100000|2023-04-20 11:45:00|11924.92|11924.92|11926.12|11926.12|11926.93|11926.93|11924.92|11924.92|0
1681991400000|2023-04-20 11:50:00|11925.47|11925.47|11923.31|11923.31|11929.21|11929.21|11923.31|11923.31|0
1681991700000|2023-04-20 11:55:00|11922.5|11922.5|11913.22|11913.22|11922.5|11922.5|11912.6|11912.6|0
1681992000000|2023-04-20 12:00:00|11912.73|11912.73|11912.73|11912.73|11912.73|11912.73|11912.08|11912.08|0
1681992300000|2023-04-20 12:05:00|11912.33|11912.33|11900.41|11900.41|11912.33|11912.33|11900.41|11900.41|0
1681992600000|2023-04-20 12:10:00|11901.72|11901.72|11896.03|11896.03|11901.72|11901.72|11893.67|11893.67|0
1681992900000|2023-04-20 12:15:00|11894.37|11894.37|11889.91|11889.91|11894.37|11894.37|11887.9|11887.9|0
1681993200000|2023-04-20 12:20:00|11895.95|11895.95|11897.26|11897.26|11897.26|11897.26|11895.95|11895.95|0
1681993500000|2023-04-20 12:25:00|11897.91|11897.91|11885|11885|11897.91|11897.91|11885|11885|0
1681993800000|2023-04-20 12:30:00|11889.03|11889.03|11888.18|11888.18|11892.85|11892.85|11885.51|11885.51|0
1681994100000|2023-04-20 12:35:00|11887.52|11887.52|11876.23|11876.23|11888.83|11888.83|11876.23|11876.23|0
1681994400000|2023-04-20 12:40:00|11874.93|11874.93|11872.54|11872.54|11877.17|11877.17|11872.54|11872.54|0
1681994700000|2023-04-20 12:45:00|11874.56|11874.56|11884.22|11884.22|11886.23|11886.23|11874.56|11874.56|0
1681995000000|2023-04-20 12:50:00|11886.23|11886.23|11878.89|11878.89|11886.23|11886.23|11878.89|11878.89|0
1681995300000|2023-04-20 12:55:00|11880.9|11880.9|11881.34|11881.34|11883.1|11883.1|11880.49|11880.49|0
1681995600000|2023-04-20 13:00:00|11881.99|11881.99|11870.67|11870.67|11881.99|11881.99|11870.67|11870.67|0
1681995900000|2023-04-20 13:05:00|11871.33|11871.33|11868.38|11868.38|11871.33|11871.33|11862.35|11862.35|0
1681996200000|2023-04-20 13:10:00|11867.73|11867.73|11879.41|11879.41|11879.41|11879.41|11864.01|11864.01|0
1681996500000|2023-04-20 13:15:00|11877.39|11877.39|11862.49|11862.49|11877.39|11877.39|11862.49|11862.49|0
1681996800000|2023-04-20 13:20:00|11861.86|11861.86|11861.46|11861.46|11861.86|11861.86|11860.81|11860.81|0
1681997100000|2023-04-20 13:25:00|11861.05|11861.05|11860.07|11860.07|11861.05|11861.05|11859.04|11859.04|0
1681997400000|2023-04-20 13:30:00|11862.08|11862.08|11867.23|11867.23|11867.73|11867.73|11857.46|11857.46|0
1681997700000|2023-04-20 13:35:00|11868.54|11868.54|11856.06|11856.06|11868.54|11868.54|11856.06|11856.06|0
1681998000000|2023-04-20 13:40:00|11855.41|11855.41|11853.27|11853.27|11857.01|11857.01|11849.9|11849.9|0
1681998300000|2023-04-20 13:45:00|11853.92|11853.92|11864.17|11864.17|11870.86|11870.86|11853.92|11853.92|0
1681998600000|2023-04-20 13:50:00|11865.42|11865.42|11890.92|11890.92|11892.93|11892.93|11865.42|11865.42|0
1681998900000|2023-04-20 13:55:00|11891.55|11891.55|11888.58|11888.58|11892.35|11892.35|11888.15|11888.15|0
1681999200000|2023-04-20 14:00:00|11890.59|11890.59|11901.34|11901.34|11907.38|11907.38|11890.59|11890.59|0
1681999500000|2023-04-20 14:05:00|11900.68|11900.68|11901.83|11901.83|11909.33|11909.33|11900.68|11900.68|0
1681999800000|2023-04-20 14:10:00|11900.53|11900.53|11910.75|11910.75|11914.77|11914.77|11900.53|11900.53|0
1682000100000|2023-04-20 14:15:00|11908.73|11908.73|11901.88|11901.88|11910.09|11910.09|11899.87|11899.87|0
1682000400000|2023-04-20 14:20:00|11903.19|11903.19|11904.81|11904.81|11906.86|11906.86|11902.84|11902.84|0
1682000700000|2023-04-20 14:25:00|11904.4|11904.4|11910.04|11910.04|11910.44|11910.44|11904.4|11904.4|0
1682001000000|2023-04-20 14:30:00|11906.01|11906.01|11916.53|11916.53|11916.53|11916.53|11906.01|11906.01|0
1682001300000|2023-04-20 14:35:00|11916.12|11916.12|11919.09|11919.09|11919.09|11919.09|11915.77|11915.77|0
1682001600000|2023-04-20 14:40:00|11917.08|11917.08|11917.76|11917.76|11918.42|11918.42|11912.56|11912.56|0
1682001900000|2023-04-20 14:45:00|11919.78|11919.78|11922.05|11922.05|11924.06|11924.06|11916.46|11916.46|0
1682002200000|2023-04-20 14:50:00|11922.7|11922.7|11923.22|11923.22|11926.38|11926.38|11921.49|11921.49|0
1682002500000|2023-04-20 14:55:00|11921.2|11921.2|11923.69|11923.69|11928.36|11928.36|11918.84|11918.84|0
1682002800000|2023-04-20 15:00:00|11924.34|11924.34|11922.28|11922.28|11927|11927|11921.02|11921.02|0
1682003100000|2023-04-20 15:05:00|11923.54|11923.54|11921.01|11921.01|11923.59|11923.59|11919|11919|0
1682003400000|2023-04-20 15:10:00|11923.02|11923.02|11931.75|11931.75|11933.03|11933.03|11921.06|11921.06|0
1682003700000|2023-04-20 15:15:00|11931.1|11931.1|11935.22|11935.22|11935.35|11935.35|11929.84|11929.84|0
1682004000000|2023-04-20 15:20:00|11933.21|11933.21|11943.76|11943.76|11943.93|11943.93|11932.23|11932.23|0
1682004300000|2023-04-20 15:25:00|11945.77|11945.77|11945.51|11945.51|11946.42|11946.42|11939.32|11939.32|0
1682061300000|2023-04-21 07:15:00|11914.19|11914.19|11918.09|11918.09|11920.23|11920.23|11914.19|11914.19|0
1682061600000|2023-04-21 07:20:00|11924.13|11924.13|11921.1|11921.1|11926.69|11926.69|11920.27|11920.27|0
1682061900000|2023-04-21 07:25:00|11907.12|11907.12|11899.9|11899.9|11907.12|11907.12|11899.9|11899.9|0
1682062200000|2023-04-21 07:30:00|11903.93|11903.93|11881.87|11881.87|11903.93|11903.93|11872.45|11872.45|0
1682062500000|2023-04-21 07:35:00|11879.84|11879.84|11858.84|11858.84|11879.84|11879.84|11855.58|11855.58|0
1682062800000|2023-04-21 07:40:00|11860.51|11860.51|11866.21|11866.21|11866.21|11866.21|11858.49|11858.49|0
1682063100000|2023-04-21 07:45:00|11867.02|11867.02|11872.21|11872.21|11872.91|11872.91|11867.02|11867.02|0
1682063400000|2023-04-21 07:50:00|11876.12|11876.12|11907.45|11907.45|11907.45|11907.45|11876.12|11876.12|0
1682063700000|2023-04-21 07:55:00|11906.83|11906.83|11894.61|11894.61|11906.83|11906.83|11891.94|11891.94|0
1682064000000|2023-04-21 08:00:00|11895.87|11895.87|11906.67|11906.67|11907.98|11907.98|11893.23|11893.23|0
1682064300000|2023-04-21 08:05:00|11902.64|11902.64|11889.77|11889.77|11902.64|11902.64|11888.78|11888.78|0
1682064600000|2023-04-21 08:10:00|11885.75|11885.75|11883.04|11883.04|11885.75|11885.75|11880.46|11880.46|0
1682064900000|2023-04-21 08:15:00|11884.3|11884.3|11894.49|11894.49|11894.49|11894.49|11884.3|11884.3|0
1682065200000|2023-04-21 08:20:00|11893.84|11893.84|11891.84|11891.84|11897.88|11897.88|11891.84|11891.84|0
1682065500000|2023-04-21 08:25:00|11892.33|11892.33|11869.62|11869.62|11896.23|11896.23|11869.62|11869.62|0
1682065800000|2023-04-21 08:30:00|11867.01|11867.01|11867.49|11867.49|11868.23|11868.23|11866.27|11866.27|0
1682066100000|2023-04-21 08:35:00|11875.54|11875.54|11893.58|11893.58|11893.58|11893.58|11875.54|11875.54|0
1682066400000|2023-04-21 08:40:00|11894.84|11894.84|11897.48|11897.48|11897.48|11897.48|11892.95|11892.95|0
1682066700000|2023-04-21 08:45:00|11896.23|11896.23|11905.56|11905.56|11905.56|11905.56|11895.6|11895.6|0
1682067000000|2023-04-21 08:50:00|11906.86|11906.86|11918.52|11918.52|11918.52|11918.52|11905.56|11905.56|0
1682067300000|2023-04-21 08:55:00|11922.55|11922.55|11928.53|11928.53|11928.53|11928.53|11922.55|11922.55|0
1682067600000|2023-04-21 09:00:00|11930.54|11930.54|11929.81|11929.81|11930.79|11930.79|11927.93|11927.93|0
1682067900000|2023-04-21 09:05:00|11931.11|11931.11|11935.83|11935.83|11943.88|11943.88|11931.11|11931.11|0
1682068200000|2023-04-21 09:10:00|11934.61|11934.61|11932.1|11932.1|11934.61|11934.61|11932.1|11932.1|0
1682068500000|2023-04-21 09:15:00|11936.02|11936.02|11931.03|11931.03|11944.07|11944.07|11931.03|11931.03|0
1682068800000|2023-04-21 09:20:00|11928.42|11928.42|11927.4|11927.4|11928.42|11928.42|11920.37|11920.37|0
1682069100000|2023-04-21 09:25:00|11925.39|11925.39|11925.39|11925.39|11925.39|11925.39|11925.39|11925.39|0
1682069400000|2023-04-21 09:30:00|11929.42|11929.42|11934.68|11934.68|11934.68|11934.68|11929.42|11929.42|0
1682069700000|2023-04-21 09:35:00|11935.31|11935.31|11947.33|11947.33|11951.36|11951.36|11935.31|11935.31|0
1682070000000|2023-04-21 09:40:00|11948.55|11948.55|11960.54|11960.54|11960.54|11960.54|11948.55|11948.55|0
1682070300000|2023-04-21 09:45:00|11961.8|11961.8|11961.15|11961.15|11963.17|11963.17|11961.15|11961.15|0
1682070600000|2023-04-21 09:50:00|11961.81|11961.81|11960.09|11960.09|11966.43|11966.43|11957.88|11957.88|0
1682070900000|2023-04-21 09:55:00|11958.08|11958.08|11955.6|11955.6|11960.96|11960.96|11953.61|11953.61|0
1682071200000|2023-04-21 10:00:00|11954.97|11954.97|11961.91|11961.91|11961.91|11961.91|11947.49|11947.49|0
1682071500000|2023-04-21 10:05:00|11963.93|11963.93|11972.97|11972.97|11972.97|11972.97|11963.93|11963.93|0
1682071800000|2023-04-21 10:10:00|11971.66|11971.66|11969.78|11969.78|11971.66|11971.66|11969.78|11969.78|0
1682072100000|2023-04-21 10:15:00|11967.82|11967.82|11965.89|11965.89|11967.82|11967.82|11965.89|11965.89|0
1682072400000|2023-04-21 10:20:00|11965.26|11965.26|11965.63|11965.63|11969.66|11969.66|11965.26|11965.26|0
1682072700000|2023-04-21 10:25:00|11964.38|11964.38|11955.43|11955.43|11964.38|11964.38|11953.66|11953.66|0
1682073000000|2023-04-21 10:30:00|11956.68|11956.68|11963.98|11963.98|11964.61|11964.61|11956.68|11956.68|0
1682073300000|2023-04-21 10:35:00|11965.99|11965.99|11964.03|11964.03|11965.99|11965.99|11964.03|11964.03|0
1682073600000|2023-04-21 10:40:00|11964.69|11964.69|11957.31|11957.31|11964.69|11964.69|11955.3|11955.3|0
1682073900000|2023-04-21 10:45:00|11956.01|11956.01|11935.26|11935.26|11956.01|11956.01|11935.26|11935.26|0
1682074200000|2023-04-21 10:50:00|11933.65|11933.65|11936.23|11936.23|11936.86|11936.86|11933.65|11933.65|0
1682074500000|2023-04-21 10:55:00|11937.54|11937.54|11935.49|11935.49|11937.54|11937.54|11935.49|11935.49|0
1682074800000|2023-04-21 11:00:00|11935.74|11935.74|11935.61|11935.61|11936.91|11936.91|11932.41|11932.41|0
1682075100000|2023-04-21 11:05:00|11936.1|11936.1|11940.24|11940.24|11944.27|11944.27|11936.1|11936.1|0
1682075400000|2023-04-21 11:10:00|11939.75|11939.75|11937.87|11937.87|11939.75|11939.75|11937.87|11937.87|0
1682075700000|2023-04-21 11:15:00|11935.99|11935.99|11937.87|11937.87|11937.87|11937.87|11935.99|11935.99|0
1682076000000|2023-04-21 11:20:00|11943.09|11943.09|11937.15|11937.15|11944.34|11944.34|11933.39|11933.39|0
1682076300000|2023-04-21 11:25:00|11943.19|11943.19|11948.15|11948.15|11948.15|11948.15|11943.19|11943.19|0
1682076600000|2023-04-21 11:30:00|11948.55|11948.55|11952.58|11952.58|11952.58|11952.58|11948.55|11948.55|0
1682076900000|2023-04-21 11:35:00|11953.83|11953.83|11951.8|11951.8|11955.72|11955.72|11951.8|11951.8|0
1682077200000|2023-04-21 11:40:00|11949.78|11949.78|11951.8|11951.8|11951.8|11951.8|11949.78|11949.78|0
1682077500000|2023-04-21 11:45:00|11951.39|11951.39|11949.38|11949.38|11951.39|11951.39|11949.38|11949.38|0
1682077800000|2023-04-21 11:50:00|11948.72|11948.72|11959.39|11959.39|11961.95|11961.95|11948.72|11948.72|0
1682078400000|2023-04-21 12:00:00|11957.43|11957.43|11948.68|11948.68|11957.43|11957.43|11948.06|11948.06|0
1682078700000|2023-04-21 12:05:00|11949.18|11949.18|11952.01|11952.01|11952.01|11952.01|11944.9|11944.9|0
1682079000000|2023-04-21 12:10:00|11952.75|11952.75|11943.04|11943.04|11958.98|11958.98|11943.04|11943.04|0
1682079300000|2023-04-21 12:15:00|11942.39|11942.39|11939.78|11939.78|11942.39|11942.39|11939.78|11939.78|0
1682079600000|2023-04-21 12:20:00|11938.47|11938.47|11934.49|11934.49|11938.47|11938.47|11934.49|11934.49|0
1682079900000|2023-04-21 12:25:00|11932.53|11932.53|11923.77|11923.77|11932.53|11932.53|11922.47|11922.47|0
1682080200000|2023-04-21 12:30:00|11923.12|11923.12|11921.22|11921.22|11923.12|11923.12|11917.84|11917.84|0
1682080500000|2023-04-21 12:35:00|11922.52|11922.52|11918.33|11918.33|11922.77|11922.77|11918.33|11918.33|0
1682080800000|2023-04-21 12:40:00|11920.29|11920.29|11919.79|11919.79|11921.75|11921.75|11919.79|11919.79|0
1682081100000|2023-04-21 12:45:00|11920.62|11920.62|11917.19|11917.19|11920.62|11920.62|11914.58|11914.58|0
1682081400000|2023-04-21 12:50:00|11916.54|11916.54|11916.46|11916.46|11917.11|11917.11|11915.1|11915.1|0
1682081700000|2023-04-21 12:55:00|11915.81|11915.81|11922.05|11922.05|11922.29|11922.29|11915.81|11915.81|0
1682082000000|2023-04-21 13:00:00|11924.01|11924.01|11927.32|11927.32|11929.34|11929.34|11923.3|11923.3|0
1682082300000|2023-04-21 13:05:00|11925.66|11925.66|11931.43|11931.43|11932.08|11932.08|11925.41|11925.41|0
1682082600000|2023-04-21 13:10:00|11932.24|11932.24|11927.33|11927.33|11936.04|11936.04|11927.33|11927.33|0
1682082900000|2023-04-21 13:15:00|11926.5|11926.5|11919.16|11919.16|11926.5|11926.5|11919.16|11919.16|0
1682083200000|2023-04-21 13:20:00|11923.18|11923.18|11923.98|11923.98|11926.5|11926.5|11922.07|11922.07|0
1682083500000|2023-04-21 13:25:00|11924.6|11924.6|11924.72|11924.72|11928.75|11928.75|11924.6|11924.6|0
1682083800000|2023-04-21 13:30:00|11924.07|11924.07|11926.21|11926.21|11930.66|11930.66|11924.07|11924.07|0
1682084100000|2023-04-21 13:35:00|11930.24|11930.24|11941.67|11941.67|11941.67|11941.67|11928.23|11928.23|0
1682084400000|2023-04-21 13:40:00|11939.65|11939.65|11937.04|11937.04|11940.36|11940.36|11936.33|11936.33|0
1682084700000|2023-04-21 13:45:00|11935.73|11935.73|11945.9|11945.9|11945.9|11945.9|11923.06|11923.06|0
1682085000000|2023-04-21 13:50:00|11935.83|11935.83|11933.73|11933.73|11935.83|11935.83|11929.1|11929.1|0
1682085300000|2023-04-21 13:55:00|11933.08|11933.08|11940.65|11940.65|11944.55|11944.55|11927.19|11927.19|0
1682085600000|2023-04-21 14:00:00|11939.99|11939.99|11945.95|11945.95|11948.62|11948.62|11939.99|11939.99|0
1682085900000|2023-04-21 14:05:00|11945.3|11945.3|11944.86|11944.86|11948.27|11948.27|11942.91|11942.91|0
1682086200000|2023-04-21 14:10:00|11945.11|11945.11|11947.77|11947.77|11948.23|11948.23|11943.1|11943.1|0
1682086500000|2023-04-21 14:15:00|11948.42|11948.42|11952.12|11952.12|11952.12|11952.12|11945.56|11945.56|0
1682086800000|2023-04-21 14:20:00|11951.62|11951.62|11950.71|11950.71|11952.28|11952.28|11949.32|11949.32|0
1682087100000|2023-04-21 14:25:00|11952.01|11952.01|11950.02|11950.02|11956.71|11956.71|11948.04|11948.04|0
1682087400000|2023-04-21 14:30:00|11952.04|11952.04|11951.44|11951.44|11954.84|11954.84|11950.02|11950.02|0
1682087700000|2023-04-21 14:35:00|11957.48|11957.48|11943|11943|11957.48|11957.48|11943|11943|0
1682088000000|2023-04-21 14:40:00|11942.51|11942.51|11925.69|11925.69|11942.51|11942.51|11923.37|11923.37|0
1682088300000|2023-04-21 14:45:00|11926.34|11926.34|11927.21|11927.21|11928.88|11928.88|11925.06|11925.06|0
1682088600000|2023-04-21 14:50:00|11928.47|11928.47|11930.62|11930.62|11931.11|11931.11|11928.47|11928.47|0
1682088900000|2023-04-21 14:55:00|11932.63|11932.63|11929.23|11929.23|11933.99|11933.99|11927.3|11927.3|0
1682089200000|2023-04-21 15:00:00|11927.92|11927.92|11933.29|11933.29|11933.29|11933.29|11926.56|11926.56|0
1682089500000|2023-04-21 15:05:00|11934.59|11934.59|11924.88|11924.88|11934.59|11934.59|11924.88|11924.88|0
1682089800000|2023-04-21 15:10:00|11924.23|11924.23|11928.58|11928.58|11928.61|11928.61|11920.21|11920.21|0
1682090100000|2023-04-21 15:15:00|11930.6|11930.6|11928.44|11928.44|11931.25|11931.25|11927.38|11927.38|0
1682090400000|2023-04-21 15:20:00|11927.79|11927.79|11925.37|11925.37|11928.19|11928.19|11923.17|11923.17|0
1682090700000|2023-04-21 15:25:00|11920.09|11920.09|11922.98|11922.98|11927.41|11927.41|11913.78|11913.78|0
1682320500000|2023-04-24 07:15:00|11957.96|11957.96|11947.24|11947.24|11957.96|11957.96|11947.24|11947.24|0
1682320800000|2023-04-24 07:20:00|11943.98|11943.98|11946.45|11946.45|11946.45|11946.45|11943.98|11943.98|0
1682321100000|2023-04-24 07:25:00|11949.06|11949.06|11949.71|11949.71|11950.36|11950.36|11949.06|11949.06|0
1682321400000|2023-04-24 07:30:00|11949.96|11949.96|11971.47|11971.47|11975.4|11975.4|11949.96|11949.96|0
1682321700000|2023-04-24 07:35:00|11973.49|11973.49|11977.9|11977.9|11977.9|11977.9|11973.49|11973.49|0
1682322000000|2023-04-24 07:40:00|11979.2|11979.2|11986.34|11986.34|11990.37|11990.37|11979.2|11979.2|0
1682322300000|2023-04-24 07:45:00|11989.61|11989.61|11987.54|11987.54|11994.83|11994.83|11987.54|11987.54|0
1682322600000|2023-04-24 07:50:00|11986.71|11986.71|11988.15|11988.15|11988.98|11988.98|11986.71|11986.71|0
1682322900000|2023-04-24 07:55:00|11990.16|11990.16|11995.55|11995.55|11995.55|11995.55|11984.23|11984.23|0
1682323200000|2023-04-24 08:00:00|11996.81|11996.81|12001.34|12001.34|12003.3|12003.3|11996.81|11996.81|0
1682323500000|2023-04-24 08:05:00|11999.38|11999.38|11998.73|11998.73|11999.38|11999.38|11997.43|11997.43|0
1682323800000|2023-04-24 08:10:00|11997.9|11997.9|11992.33|11992.33|12000.99|12000.99|11992.33|11992.33|0
1682324100000|2023-04-24 08:15:00|12000.38|12000.38|11999.8|11999.8|12000.38|12000.38|11999.55|11999.55|0
1682324400000|2023-04-24 08:20:00|12001.81|12001.81|12001.81|12001.81|12001.81|12001.81|12001.81|12001.81|0
1682324700000|2023-04-24 08:25:00|12003.82|12003.82|12013.13|12013.13|12014.43|12014.43|12003.82|12003.82|0
1682325000000|2023-04-24 08:30:00|12011.17|12011.17|12006.93|12006.93|12012.47|12012.47|12004.42|12004.42|0
1682325300000|2023-04-24 08:35:00|12006.28|12006.28|12006.28|12006.28|12006.28|12006.28|12006.28|12006.28|0
1682325600000|2023-04-24 08:40:00|12005.63|12005.63|12007.04|12007.04|12007.04|12007.04|12003.01|12003.01|0
1682325900000|2023-04-24 08:45:00|12008.3|12008.3|12009.15|12009.15|12009.15|12009.15|12007.67|12007.67|0
1682326200000|2023-04-24 08:50:00|12011.04|12011.04|12013.17|12013.17|12016.19|12016.19|12011.04|12011.04|0
1682326500000|2023-04-24 08:55:00|12012.51|12012.51|12013.77|12013.77|12014.4|12014.4|12012.51|12012.51|0
1682326800000|2023-04-24 09:00:00|12014.4|12014.4|12015.05|12015.05|12015.05|12015.05|12014.4|12014.4|0
1682327400000|2023-04-24 09:10:00|12015.54|12015.54|12013.15|12013.15|12017.57|12017.57|12013.15|12013.15|0
1682327700000|2023-04-24 09:15:00|12011.89|12011.89|12002.79|12002.79|12011.89|12011.89|12002.79|12002.79|0
1682328000000|2023-04-24 09:20:00|12005.4|12005.4|11996.26|11996.26|12007.66|12007.66|11995.61|11995.61|0
1682328300000|2023-04-24 09:25:00|11996.89|11996.89|12004.94|12004.94|12004.94|12004.94|11996.89|11996.89|0
1682328600000|2023-04-24 09:30:00|12002.99|12002.99|12002.33|12002.33|12002.99|12002.99|12002.33|12002.33|0
1682328900000|2023-04-24 09:35:00|12006.36|12006.36|12011.9|12011.9|12011.9|12011.9|12004.43|12004.43|0
1682329200000|2023-04-24 09:40:00|12013.2|12013.2|12016.48|12016.48|12016.48|12016.48|12013.2|12013.2|0
1682329500000|2023-04-24 09:45:00|12018.43|12018.43|12024.1|12024.1|12024.1|12024.1|12015.92|12015.92|0
1682329800000|2023-04-24 09:50:00|12028.12|12028.12|12033.51|12033.51|12048.26|12048.26|12028.12|12028.12|0
1682330100000|2023-04-24 09:55:00|12031.5|12031.5|12026.25|12026.25|12031.5|12031.5|12026.25|12026.25|0
1682330400000|2023-04-24 10:00:00|12026.9|12026.9|12026.9|12026.9|12026.9|12026.9|12026.9|12026.9|0
1682330700000|2023-04-24 10:05:00|12022.87|12022.87|12012.92|12012.92|12022.87|12022.87|12012.27|12012.27|0
1682331000000|2023-04-24 10:10:00|12014.22|12014.22|12015.53|12015.53|12015.53|12015.53|12012.92|12012.92|0
1682331300000|2023-04-24 10:15:00|12018.67|12018.67|12018.04|12018.04|12018.67|12018.67|12018.04|12018.04|0
1682331600000|2023-04-24 10:20:00|12019.34|12019.34|12013.3|12013.3|12019.34|12019.34|12013.3|12013.3|0
1682331900000|2023-04-24 10:25:00|12012.81|12012.81|12025.65|12025.65|12028.92|12028.92|12012.81|12012.81|0
1682332200000|2023-04-24 10:30:00|12023.7|12023.7|12028.26|12028.26|12032.29|12032.29|12023.7|12023.7|0
1682332500000|2023-04-24 10:35:00|12029.57|12029.57|12028.28|12028.28|12029.57|12029.57|12025.67|12025.67|0
1682332800000|2023-04-24 10:40:00|12030.3|12030.3|12028.41|12028.41|12030.3|12030.3|12028.41|12028.41|0
1682333100000|2023-04-24 10:45:00|12024.39|12024.39|12025.1|12025.1|12026.4|12026.4|12024.39|12024.39|0
1682333400000|2023-04-24 10:50:00|12024.44|12024.44|12020.42|12020.42|12024.44|12024.44|12020.42|12020.42|0
1682333700000|2023-04-24 10:55:00|12020.91|12020.91|12023.05|12023.05|12025.47|12025.47|12019.69|12019.69|0
1682334000000|2023-04-24 11:00:00|12033.11|12033.11|12037.08|12037.08|12037.88|12037.88|12033.11|12033.11|0
1682334300000|2023-04-24 11:05:00|12035.07|12035.07|12028.32|12028.32|12035.07|12035.07|12025.71|12025.71|0
1682334600000|2023-04-24 11:10:00|12030.33|12030.33|12028.32|12028.32|12030.33|12030.33|12028.32|12028.32|0
1682334900000|2023-04-24 11:15:00|12027.01|12027.01|12029.68|12029.68|12033.71|12033.71|12027.01|12027.01|0
1682335200000|2023-04-24 11:20:00|12029.03|12029.03|12029.03|12029.03|12029.03|12029.03|12029.03|12029.03|0
1682335500000|2023-04-24 11:25:00|12028.4|12028.4|12029.62|12029.62|12033.6|12033.6|12028.4|12028.4|0
1682335800000|2023-04-24 11:30:00|12028.97|12028.97|12027.67|12027.67|12028.97|12028.97|12027.67|12027.67|0
1682336100000|2023-04-24 11:35:00|12024.4|12024.4|12022.14|12022.14|12024.4|12024.4|12022.14|12022.14|0
1682336400000|2023-04-24 11:40:00|12021.74|12021.74|12025.2|12025.2|12025.2|12025.2|12021.33|12021.33|0
1682336700000|2023-04-24 11:45:00|12024.37|12024.37|12023.88|12023.88|12024.37|12024.37|12023.88|12023.88|0
1682337000000|2023-04-24 11:50:00|12027.9|12027.9|12025.97|12025.97|12027.9|12027.9|12024.66|12024.66|0
1682337300000|2023-04-24 11:55:00|12023.96|12023.96|12024.58|12024.58|12024.58|12024.58|12023.96|12023.96|0
1682337600000|2023-04-24 12:00:00|12024.34|12024.34|12019.57|12019.57|12024.34|12024.34|12019.57|12019.57|0
1682337900000|2023-04-24 12:05:00|12017.56|12017.56|12021.47|12021.47|12021.47|12021.47|12017.56|12017.56|0
1682338200000|2023-04-24 12:10:00|12019.46|12019.46|12010.87|12010.87|12019.46|12019.46|12010.87|12010.87|0
1682338500000|2023-04-24 12:15:00|12011.11|12011.11|12010.62|12010.62|12014.89|12014.89|12010.62|12010.62|0
1682338800000|2023-04-24 12:20:00|12009.97|12009.97|12009.34|12009.34|12009.97|12009.97|12009.34|12009.34|0
1682339100000|2023-04-24 12:25:00|12008.93|12008.93|12008.03|12008.03|12008.93|12008.93|12006.82|12006.82|0
1682339400000|2023-04-24 12:30:00|12007.38|12007.38|12004.87|12004.87|12007.38|12007.38|12004.87|12004.87|0
1682339700000|2023-04-24 12:35:00|12001.61|12001.61|12005.58|12005.58|12005.58|12005.58|12001.61|12001.61|0
1682340000000|2023-04-24 12:40:00|12005.83|12005.83|12005.83|12005.83|12005.83|12005.83|12005.83|12005.83|0
1682340300000|2023-04-24 12:45:00|12004.52|12004.52|12004.52|12004.52|12004.52|12004.52|12004.52|12004.52|0
1682340600000|2023-04-24 12:50:00|12006.54|12006.54|12008.55|12008.55|12008.55|12008.55|12006.54|12006.54|0
1682340900000|2023-04-24 12:55:00|12006.54|12006.54|12004.55|12004.55|12006.54|12006.54|12004.52|12004.52|0
1682341200000|2023-04-24 13:00:00|12002.54|12002.54|11999.81|11999.81|12002.54|12002.54|11999.81|11999.81|0
1682341500000|2023-04-24 13:05:00|12000.06|12000.06|12002.13|12002.13|12002.13|12002.13|11994.78|11994.78|0
1682341800000|2023-04-24 13:10:00|12002.78|12002.78|12000.71|12000.71|12002.78|12002.78|11998.75|11998.75|0
1682342100000|2023-04-24 13:15:00|12001.34|12001.34|11998.02|11998.02|12001.34|12001.34|11998.02|11998.02|0
1682342400000|2023-04-24 13:20:00|11999.33|11999.33|11996.77|11996.77|11999.33|11999.33|11996.77|11996.77|0
1682342700000|2023-04-24 13:25:00|11998.72|11998.72|11995.52|11995.52|11998.72|11998.72|11993.64|11993.64|0
1682343000000|2023-04-24 13:30:00|11994.87|11994.87|12003.82|12003.82|12003.82|12003.82|11994.87|11994.87|0
1682343300000|2023-04-24 13:35:00|12006.43|12006.43|12017.72|12017.72|12026.35|12026.35|12005.78|12005.78|0
1682343600000|2023-04-24 13:40:00|12015.71|12015.71|12024.65|12024.65|12025.95|12025.95|12015.71|12015.71|0
1682343900000|2023-04-24 13:45:00|12020.62|12020.62|12017.55|12017.55|12020.62|12020.62|12015.39|12015.39|0
1682344200000|2023-04-24 13:50:00|12017.15|12017.15|12014.04|12014.04|12019.1|12019.1|12014.04|12014.04|0
1682344500000|2023-04-24 13:55:00|12015.35|12015.35|12010.34|12010.34|12015.35|12015.35|12009.68|12009.68|0
1682344800000|2023-04-24 14:00:00|12011.64|12011.64|12008.7|12008.7|12011.64|12011.64|12006.68|12006.68|0
1682345100000|2023-04-24 14:05:00|12008.07|12008.07|12004.75|12004.75|12008.72|12008.72|12004.04|12004.04|0
1682345400000|2023-04-24 14:10:00|12006.06|12006.06|12008.06|12008.06|12012.74|12012.74|12005.4|12005.4|0
1682345700000|2023-04-24 14:15:00|12008.71|12008.71|12012.41|12012.41|12013.55|12013.55|12008.71|12008.71|0
1682346000000|2023-04-24 14:20:00|12013.24|12013.24|12019.56|12019.56|12019.56|12019.56|12013.24|12013.24|0
1682346300000|2023-04-24 14:25:00|12018.26|12018.26|12010.9|12010.9|12019.56|12019.56|12010.9|12010.9|0
1682346600000|2023-04-24 14:30:00|12013.73|12013.73|12019.15|12019.15|12022.47|12022.47|12013.73|12013.73|0
1682346900000|2023-04-24 14:35:00|12017.14|12017.14|12010.95|12010.95|12017.14|12017.14|12010.95|12010.95|0
1682347200000|2023-04-24 14:40:00|12012.91|12012.91|12012.96|12012.96|12016.28|12016.28|12011.6|12011.6|0
1682347500000|2023-04-24 14:45:00|12012.22|12012.22|12014.86|12014.86|12014.86|12014.86|12012.22|12012.22|0
1682347800000|2023-04-24 14:50:00|12016.17|12016.17|12013.34|12013.34|12016.17|12016.17|12012.03|12012.03|0
1682348100000|2023-04-24 14:55:00|12011.86|12011.86|12012.64|12012.64|12014.4|12014.4|12009.48|12009.48|0
1682348400000|2023-04-24 15:00:00|12011.98|12011.98|12017.09|12017.09|12022.7|12022.7|12011.98|12011.98|0
1682348700000|2023-04-24 15:05:00|12017.75|12017.75|12011.05|12011.05|12018.4|12018.4|12009.69|12009.69|0
1682349000000|2023-04-24 15:10:00|12010.81|12010.81|12005.04|12005.04|12014.13|12014.13|12005.04|12005.04|0
1682349300000|2023-04-24 15:15:00|12003.02|12003.02|12001.38|12001.38|12003.31|12003.31|12001.3|12001.3|0
1682349600000|2023-04-24 15:20:00|12000.07|12000.07|12003.83|12003.83|12005.38|12005.38|11997.56|11997.56|0
1682349900000|2023-04-24 15:25:00|12004.48|12004.48|12007.7|12007.7|12008.36|12008.36|12004.48|12004.48|0
1682406900000|2023-04-25 07:15:00|11970.87|11970.87|11978.23|11978.23|11979.42|11979.42|11966.85|11966.85|0
1682407200000|2023-04-25 07:20:00|11972.58|11972.58|11956.37|11956.37|11972.58|11972.58|11956.37|11956.37|0
1682407500000|2023-04-25 07:25:00|11958.38|11958.38|11941.14|11941.14|11958.38|11958.38|11941.14|11941.14|0
1682407800000|2023-04-25 07:30:00|11945.16|11945.16|11960.18|11960.18|11961.42|11961.42|11937.22|11937.22|0
1682408100000|2023-04-25 07:35:00|11958.17|11958.17|11956.91|11956.91|11958.17|11958.17|11956.91|11956.91|0
1682408400000|2023-04-25 07:40:00|11958.93|11958.93|11960.94|11960.94|11960.94|11960.94|11954.9|11954.9|0
1682408700000|2023-04-25 07:45:00|11962.95|11962.95|11959.75|11959.75|11966.56|11966.56|11958.77|11958.77|0
1682409000000|2023-04-25 07:50:00|11957.74|11957.74|11954.9|11954.9|11957.74|11957.74|11952.88|11952.88|0
1682409300000|2023-04-25 07:55:00|11964.96|11964.96|11974.86|11974.86|11974.86|11974.86|11962.95|11962.95|0
1682409600000|2023-04-25 08:00:00|11972.85|11972.85|11968.28|11968.28|11972.85|11972.85|11968.28|11968.28|0
1682409900000|2023-04-25 08:05:00|11970.29|11970.29|11966.55|11966.55|11970.29|11970.29|11966.55|11966.55|0
1682410200000|2023-04-25 08:10:00|11964.54|11964.54|11972.59|11972.59|11974.61|11974.61|11964.54|11964.54|0
1682410500000|2023-04-25 08:15:00|11975.2|11975.2|11979.65|11979.65|11981.24|11981.24|11971.23|11971.23|0
1682410800000|2023-04-25 08:20:00|11979|11979|11972.31|11972.31|11979|11979|11970.3|11970.3|0
1682411100000|2023-04-25 08:25:00|11973.97|11973.97|11978.29|11978.29|11978.54|11978.54|11973.97|11973.97|0
1682411400000|2023-04-25 08:30:00|11977.06|11977.06|11988.82|11988.82|11990.13|11990.13|11977.06|11977.06|0
1682411700000|2023-04-25 08:35:00|11986.81|11986.81|11984.96|11984.96|11988.99|11988.99|11983.96|11983.96|0
1682412000000|2023-04-25 08:40:00|11991|11991|11985.77|11985.77|11995.03|11995.03|11985.77|11985.77|0
1682412300000|2023-04-25 08:45:00|11983.76|11983.76|11985.14|11985.14|11985.14|11985.14|11980.54|11980.54|0
1682412600000|2023-04-25 08:50:00|11982.31|11982.31|11991.67|11991.67|11991.67|11991.67|11982.31|11982.31|0
1682412900000|2023-04-25 08:55:00|11993.68|11993.68|11988.99|11988.99|11993.68|11993.68|11988.99|11988.99|0
1682413200000|2023-04-25 09:00:00|11988.16|11988.16|11974.26|11974.26|11988.16|11988.16|11974.26|11974.26|0
1682413500000|2023-04-25 09:05:00|11973|11973|11963.79|11963.79|11973|11973|11963.79|11963.79|0
1682413800000|2023-04-25 09:10:00|11964.04|11964.04|11968.8|11968.8|11968.8|11968.8|11964.04|11964.04|0
1682414100000|2023-04-25 09:15:00|11969.43|11969.43|11962.16|11962.16|11970.06|11970.06|11962.01|11962.01|0
1682414400000|2023-04-25 09:20:00|11960.15|11960.15|11959.66|11959.66|11960.15|11960.15|11959.66|11959.66|0
1682414700000|2023-04-25 09:25:00|11953.62|11953.62|11950.3|11950.3|11953.62|11953.62|11948.28|11948.28|0
1682415000000|2023-04-25 09:30:00|11948.28|11948.28|11930.87|11930.87|11948.28|11948.28|11930.87|11930.87|0
1682415300000|2023-04-25 09:35:00|11928.38|11928.38|11924.1|11924.1|11932.16|11932.16|11924.1|11924.1|0
1682415600000|2023-04-25 09:40:00|11926.12|11926.12|11926.12|11926.12|11926.12|11926.12|11926.12|11926.12|0
1682415900000|2023-04-25 09:45:00|11926.77|11926.77|11934.09|11934.09|11934.09|11934.09|11926.14|11926.14|0
1682416200000|2023-04-25 09:50:00|11932.78|11932.78|11924.78|11924.78|11932.78|11932.78|11924.78|11924.78|0
1682416500000|2023-04-25 09:55:00|11926.8|11926.8|11928.81|11928.81|11928.81|11928.81|11926.8|11926.8|0
1682416800000|2023-04-25 10:00:00|11936.86|11936.86|11938.48|11938.48|11938.48|11938.48|11936.86|11936.86|0
1682417100000|2023-04-25 10:05:00|11939.47|11939.47|11939.47|11939.47|11941.48|11941.48|11937.45|11937.45|0
1682417400000|2023-04-25 10:10:00|11940.12|11940.12|11948.51|11948.51|11948.51|11948.51|11940.12|11940.12|0
1682417700000|2023-04-25 10:15:00|11949.25|11949.25|11939.27|11939.27|11949.25|11949.25|11939.27|11939.27|0
1682418000000|2023-04-25 10:20:00|11938.78|11938.78|11935.23|11935.23|11938.78|11938.78|11934.88|11934.88|0
1682418300000|2023-04-25 10:25:00|11939.26|11939.26|11938.77|11938.77|11939.26|11939.26|11938.77|11938.77|0
1682418600000|2023-04-25 10:30:00|11936.75|11936.75|11936.75|11936.75|11936.75|11936.75|11936.75|11936.75|0
1682418900000|2023-04-25 10:35:00|11937.41|11937.41|11933.38|11933.38|11937.41|11937.41|11933.38|11933.38|0
1682419200000|2023-04-25 10:40:00|11935.39|11935.39|11935.39|11935.39|11935.39|11935.39|11935.39|11935.39|0
1682419500000|2023-04-25 10:45:00|11936.05|11936.05|11936.05|11936.05|11936.05|11936.05|11936.05|11936.05|0
1682419800000|2023-04-25 10:50:00|11935.31|11935.31|11935.31|11935.31|11935.31|11935.31|11933.29|11933.29|0
1682420100000|2023-04-25 10:55:00|11937.32|11937.32|11946.98|11946.98|11946.98|11946.98|11937.32|11937.32|0
1682420400000|2023-04-25 11:00:00|11938.93|11938.93|11947.69|11947.69|11948.34|11948.34|11938.27|11938.27|0
1682420700000|2023-04-25 11:05:00|11948.99|11948.99|11955.53|11955.53|11955.53|11955.53|11947.76|11947.76|0
1682421000000|2023-04-25 11:10:00|11957.55|11957.55|11957.31|11957.31|11957.55|11957.55|11954.7|11954.7|0
1682421300000|2023-04-25 11:15:00|11961.34|11961.34|11964.74|11964.74|11965.37|11965.37|11961.34|11961.34|0
1682421600000|2023-04-25 11:20:00|11965.95|11965.95|11968.42|11968.42|11968.42|11968.42|11965.71|11965.71|0
1682421900000|2023-04-25 11:25:00|11969.08|11969.08|11978.58|11978.58|11978.58|11978.58|11969.08|11969.08|0
1682422200000|2023-04-25 11:30:00|11977.92|11977.92|11981.3|11981.3|11981.3|11981.3|11977.27|11977.27|0
1682422500000|2023-04-25 11:35:00|11979.29|11979.29|11979.04|11979.04|11981.3|11981.3|11979.04|11979.04|0
1682422800000|2023-04-25 11:40:00|11975.01|11975.01|11975.01|11975.01|11975.01|11975.01|11975.01|11975.01|0
1682423100000|2023-04-25 11:45:00|11973|11973|11969.6|11969.6|11973|11973|11969.6|11969.6|0
1682423400000|2023-04-25 11:50:00|11970.1|11970.1|11976.88|11976.88|11978.19|11978.19|11970.1|11970.1|0
1682423700000|2023-04-25 11:55:00|11978.9|11978.9|11973.04|11973.04|11978.95|11978.95|11973.04|11973.04|0
1682424000000|2023-04-25 12:00:00|11975.05|11975.05|11977.31|11977.31|11977.31|11977.31|11975.05|11975.05|0
1682424300000|2023-04-25 12:05:00|11975.3|11975.3|11979.01|11979.01|11979.01|11979.01|11975.3|11975.3|0
1682424600000|2023-04-25 12:10:00|11979.26|11979.26|11980.47|11980.47|11980.47|11980.47|11979.26|11979.26|0
1682424900000|2023-04-25 12:15:00|11980.87|11980.87|11973.9|11973.9|11982.83|11982.83|11968.74|11968.74|0
1682425200000|2023-04-25 12:20:00|11975.91|11975.91|11980.43|11980.43|11981.56|11981.56|11973.9|11973.9|0
1682425500000|2023-04-25 12:25:00|11976.41|11976.41|11976|11976|11978.42|11978.42|11974.39|11974.39|0
1682425800000|2023-04-25 12:30:00|11976.65|11976.65|11973.46|11973.46|11979.5|11979.5|11973.46|11973.46|0
1682426100000|2023-04-25 12:35:00|11970.2|11970.2|11965.11|11965.11|11970.2|11970.2|11965.11|11965.11|0
1682426400000|2023-04-25 12:40:00|11967.13|11967.13|11962.54|11962.54|11967.13|11967.13|11962.45|11962.45|0
1682426700000|2023-04-25 12:45:00|11964.55|11964.55|11957.63|11957.63|11964.55|11964.55|11957.63|11957.63|0
1682427000000|2023-04-25 12:50:00|11955.62|11955.62|11954.91|11954.91|11955.62|11955.62|11953.61|11953.61|0
1682427300000|2023-04-25 12:55:00|11956.92|11956.92|11957.51|11957.51|11958.14|11958.14|11956.92|11956.92|0
1682427600000|2023-04-25 13:00:00|11953.48|11953.48|11950.86|11950.86|11954.74|11954.74|11950.86|11950.86|0
1682427900000|2023-04-25 13:05:00|11952.17|11952.17|11952.17|11952.17|11952.66|11952.66|11951.92|11951.92|0
1682428200000|2023-04-25 13:10:00|11951.92|11951.92|11953.43|11953.43|11953.92|11953.92|11951.43|11951.43|0
1682428500000|2023-04-25 13:15:00|11959.47|11959.47|11964.23|11964.23|11964.89|11964.89|11958.81|11958.81|0
1682428800000|2023-04-25 13:20:00|11962.22|11962.22|11970.81|11970.81|11970.81|11970.81|11960.21|11960.21|0
1682429100000|2023-04-25 13:25:00|11969.98|11969.98|11973.43|11973.43|11973.43|11973.43|11968.37|11968.37|0
1682429400000|2023-04-25 13:30:00|11971.42|11971.42|11965.18|11965.18|11973.43|11973.43|11965.18|11965.18|0
1682429700000|2023-04-25 13:35:00|11964.78|11964.78|11959.21|11959.21|11967.78|11967.78|11955.83|11955.83|0
1682430000000|2023-04-25 13:40:00|11961.22|11961.22|11960.57|11960.57|11963.23|11963.23|11954.58|11954.58|0
1682430300000|2023-04-25 13:45:00|11959.26|11959.26|11932.67|11932.67|11959.26|11959.26|11932.67|11932.67|0
1682430600000|2023-04-25 13:50:00|11934.69|11934.69|11922.42|11922.42|11936.7|11936.7|11921.76|11921.76|0
1682430900000|2023-04-25 13:55:00|11921.76|11921.76|11927.36|11927.36|11927.36|11927.36|11921.11|11921.11|0
1682431200000|2023-04-25 14:00:00|11929.31|11929.31|11920.45|11920.45|11930.3|11930.3|11920.45|11920.45|0
1682431500000|2023-04-25 14:05:00|11919.79|11919.79|11917.13|11917.13|11926.49|11926.49|11915.12|11915.12|0
1682431800000|2023-04-25 14:10:00|11916.48|11916.48|11910.24|11910.24|11916.48|11916.48|11907.83|11907.83|0
1682432100000|2023-04-25 14:15:00|11912.25|11912.25|11911.85|11911.85|11912.25|11912.25|11909.83|11909.83|0
1682432400000|2023-04-25 14:20:00|11910.54|11910.54|11896.39|11896.39|11910.54|11910.54|11896.39|11896.39|0
1682432700000|2023-04-25 14:25:00|11897.05|11897.05|11894.32|11894.32|11899.99|11899.99|11894.32|11894.32|0
1682433000000|2023-04-25 14:30:00|11893.06|11893.06|11901.3|11901.3|11901.3|11901.3|11893.06|11893.06|0
1682433300000|2023-04-25 14:35:00|11899.29|11899.29|11902.42|11902.42|11905.5|11905.5|11897.56|11897.56|0
1682433600000|2023-04-25 14:40:00|11901.79|11901.79|11911.51|11911.51|11914.78|11914.78|11901.79|11901.79|0
1682433900000|2023-04-25 14:45:00|11909.5|11909.5|11899.27|11899.27|11909.5|11909.5|11899.27|11899.27|0
1682434200000|2023-04-25 14:50:00|11901.28|11901.28|11894.67|11894.67|11902.31|11902.31|11894.67|11894.67|0
1682434500000|2023-04-25 14:55:00|11895.97|11895.97|11904.95|11904.95|11904.95|11904.95|11894.2|11894.2|0
1682434800000|2023-04-25 15:00:00|11903.97|11903.97|11896.17|11896.17|11903.97|11903.97|11896.17|11896.17|0
1682435100000|2023-04-25 15:05:00|11894.16|11894.16|11907.18|11907.18|11907.18|11907.18|11894.16|11894.16|0
1682435400000|2023-04-25 15:10:00|11907.83|11907.83|11915.25|11915.25|11916.88|11916.88|11907.83|11907.83|0
1682435700000|2023-04-25 15:15:00|11913.24|11913.24|11913.13|11913.13|11917.4|11917.4|11910.57|11910.57|0
1682436000000|2023-04-25 15:20:00|11912.88|11912.88|11916.25|11916.25|11916.91|11916.91|11912.88|11912.88|0
1682436300000|2023-04-25 15:25:00|11916.91|11916.91|11911.95|11911.95|11919.4|11919.4|11911.95|11911.95|0
1682493300000|2023-04-26 07:15:00|11802.73|11802.73|11795.34|11795.34|11812.09|11812.09|11795.34|11795.34|0
1682493600000|2023-04-26 07:20:00|11801.38|11801.38|11802.8|11802.8|11811.44|11811.44|11801.38|11801.38|0
1682493900000|2023-04-26 07:25:00|11798.78|11798.78|11798.32|11798.32|11810.51|11810.51|11793.52|11793.52|0
1682494200000|2023-04-26 07:30:00|11800.34|11800.34|11800.39|11800.39|11803.77|11803.77|11791.69|11791.69|0
1682494500000|2023-04-26 07:35:00|11802.41|11802.41|11772.49|11772.49|11802.41|11802.41|11772.49|11772.49|0
1682494800000|2023-04-26 07:40:00|11770.48|11770.48|11754.77|11754.77|11771.13|11771.13|11754.77|11754.77|0
1682495100000|2023-04-26 07:45:00|11753.94|11753.94|11730.63|11730.63|11755.95|11755.95|11729.27|11729.27|0
1682495400000|2023-04-26 07:50:00|11728.67|11728.67|11733.32|11733.32|11734.06|11734.06|11728.02|11728.02|0
1682495700000|2023-04-26 07:55:00|11739.36|11739.36|11749.74|11749.74|11749.74|11749.74|11733.69|11733.69|0
1682496000000|2023-04-26 08:00:00|11751|11751|11745.08|11745.08|11755.63|11755.63|11745.08|11745.08|0
1682496300000|2023-04-26 08:05:00|11737.03|11737.03|11726.49|11726.49|11737.03|11737.03|11725.84|11725.84|0
1682496600000|2023-04-26 08:10:00|11725.18|11725.18|11715.23|11715.23|11725.18|11725.18|11711.91|11711.91|0
1682496900000|2023-04-26 08:15:00|11709.19|11709.19|11718.39|11718.39|11718.39|11718.39|11709.19|11709.19|0
1682497200000|2023-04-26 08:20:00|11717.14|11717.14|11718.61|11718.61|11718.61|11718.61|11708.07|11708.07|0
1682497500000|2023-04-26 08:25:00|11719.11|11719.11|11728.56|11728.56|11729.22|11729.22|11719.11|11719.11|0
1682497800000|2023-04-26 08:30:00|11731.78|11731.78|11719.38|11719.38|11732.43|11732.43|11719.38|11719.38|0
1682498100000|2023-04-26 08:35:00|11721.39|11721.39|11727.81|11727.81|11727.81|11727.81|11721.39|11721.39|0
1682498400000|2023-04-26 08:40:00|11725.2|11725.2|11748.8|11748.8|11748.8|11748.8|11724.55|11724.55|0
1682498700000|2023-04-26 08:45:00|11749.45|11749.45|11760.59|11760.59|11762.61|11762.61|11749.45|11749.45|0
1682499000000|2023-04-26 08:50:00|11758.58|11758.58|11751.07|11751.07|11762.5|11762.5|11751.07|11751.07|0
1682499300000|2023-04-26 08:55:00|11750.42|11750.42|11760.39|11760.39|11760.39|11760.39|11749.92|11749.92|0
1682499600000|2023-04-26 09:00:00|11762.4|11762.4|11766.32|11766.32|11766.32|11766.32|11759.68|11759.68|0
1682499900000|2023-04-26 09:05:00|11765.66|11765.66|11767.58|11767.58|11768.79|11768.79|11764.27|11764.27|0
1682500200000|2023-04-26 09:10:00|11769.6|11769.6|11776.53|11776.53|11776.53|11776.53|11769.6|11769.6|0
1682500500000|2023-04-26 09:15:00|11775.88|11775.88|11770.49|11770.49|11775.88|11775.88|11766.52|11766.52|0
1682500800000|2023-04-26 09:20:00|11774.52|11774.52|11773.29|11773.29|11781.86|11781.86|11771.2|11771.2|0
1682501100000|2023-04-26 09:25:00|11771.98|11771.98|11771.4|11771.4|11771.98|11771.98|11762.75|11762.75|0
1682501400000|2023-04-26 09:30:00|11771.65|11771.65|11783.31|11783.31|11783.31|11783.31|11771.65|11771.65|0
1682501700000|2023-04-26 09:35:00|11787.33|11787.33|11801.57|11801.57|11802.22|11802.22|11786.68|11786.68|0
1682502000000|2023-04-26 09:40:00|11802.4|11802.4|11806.95|11806.95|11810.98|11810.98|11802.4|11802.4|0
1682502300000|2023-04-26 09:45:00|11807.61|11807.61|11804.45|11804.45|11810.27|11810.27|11804.45|11804.45|0
1682502600000|2023-04-26 09:50:00|11795.2|11795.2|11776.14|11776.14|11795.2|11795.2|11776.14|11776.14|0
1682502900000|2023-04-26 09:55:00|11778.15|11778.15|11791.89|11791.89|11791.89|11791.89|11778.15|11778.15|0
1682503200000|2023-04-26 10:00:00|11792.38|11792.38|11791.36|11791.36|11792.38|11792.38|11782.37|11782.37|0
1682503500000|2023-04-26 10:05:00|11792.19|11792.19|11792.9|11792.9|11794.2|11794.2|11790.18|11790.18|0
1682503800000|2023-04-26 10:10:00|11790.29|11790.29|11787.21|11787.21|11790.29|11790.29|11787.21|11787.21|0
1682504100000|2023-04-26 10:15:00|11783.19|11783.19|11785.32|11785.32|11787.19|11787.19|11781.88|11781.88|0
1682504400000|2023-04-26 10:20:00|11787.33|11787.33|11782.21|11782.21|11792.46|11792.46|11781.59|11781.59|0
1682504700000|2023-04-26 10:25:00|11779.6|11779.6|11775.92|11775.92|11779.6|11779.6|11773.56|11773.56|0
1682505000000|2023-04-26 10:30:00|11777.94|11777.94|11769.44|11769.44|11778.34|11778.34|11766.97|11766.97|0
1682505300000|2023-04-26 10:35:00|11768.78|11768.78|11758.72|11758.72|11769.44|11769.44|11758.72|11758.72|0
1682505600000|2023-04-26 10:40:00|11756.71|11756.71|11759.32|11759.32|11760.02|11760.02|11756.71|11756.71|0
1682505900000|2023-04-26 10:45:00|11763.34|11763.34|11765.25|11765.25|11765.25|11765.25|11763.34|11763.34|0
1682506200000|2023-04-26 10:50:00|11767.26|11767.26|11765.63|11765.63|11769.28|11769.28|11765.63|11765.63|0
1682506500000|2023-04-26 10:55:00|11761.61|11761.61|11752.22|11752.22|11761.61|11761.61|11752.22|11752.22|0
1682506800000|2023-04-26 11:00:00|11754.24|11754.24|11758.58|11758.58|11758.58|11758.58|11753.25|11753.25|0
1682507100000|2023-04-26 11:05:00|11756.57|11756.57|11750.85|11750.85|11758.58|11758.58|11750.14|11750.14|0
1682507400000|2023-04-26 11:10:00|11749.64|11749.64|11746.47|11746.47|11753.89|11753.89|11744.64|11744.64|0
1682507700000|2023-04-26 11:15:00|11747.78|11747.78|11745.67|11745.67|11752.21|11752.21|11745.67|11745.67|0
1682508000000|2023-04-26 11:20:00|11748.28|11748.28|11748.94|11748.94|11748.94|11748.94|11748.28|11748.28|0
1682508300000|2023-04-26 11:25:00|11749.43|11749.43|11755.61|11755.61|11759.53|11759.53|11749.43|11749.43|0
1682508600000|2023-04-26 11:30:00|11756.26|11756.26|11750.22|11750.22|11756.26|11756.26|11750.22|11750.22|0
1682508900000|2023-04-26 11:35:00|11751.53|11751.53|11740.21|11740.21|11751.53|11751.53|11740.21|11740.21|0
1682509200000|2023-04-26 11:40:00|11740.86|11740.86|11746.65|11746.65|11746.68|11746.68|11739.34|11739.34|0
1682509500000|2023-04-26 11:45:00|11740.61|11740.61|11729.52|11729.52|11740.61|11740.61|11729.52|11729.52|0
1682509800000|2023-04-26 11:50:00|11728.87|11728.87|11722.67|11722.67|11728.87|11728.87|11722.67|11722.67|0
1682510100000|2023-04-26 11:55:00|11721.86|11721.86|11729.86|11729.86|11729.86|11729.86|11721.86|11721.86|0
1682510400000|2023-04-26 12:00:00|11731.82|11731.82|11733.83|11733.83|11733.83|11733.83|11731.82|11731.82|0
1682510700000|2023-04-26 12:05:00|11731.22|11731.22|11729.42|11729.42|11738.78|11738.78|11729.42|11729.42|0
1682511000000|2023-04-26 12:10:00|11730.08|11730.08|11728.06|11728.06|11730.08|11730.08|11728.06|11728.06|0
1682511300000|2023-04-26 12:15:00|11726.83|11726.83|11731.35|11731.35|11731.35|11731.35|11726.58|11726.58|0
1682511600000|2023-04-26 12:20:00|11733.36|11733.36|11734.01|11734.01|11734.01|11734.01|11733.36|11733.36|0
1682511900000|2023-04-26 12:25:00|11732.06|11732.06|11720.03|11720.03|11732.06|11732.06|11720.03|11720.03|0
1682512200000|2023-04-26 12:30:00|11716.01|11716.01|11718.04|11718.04|11718.04|11718.04|11712.71|11712.71|0
1682512500000|2023-04-26 12:35:00|11717.24|11717.24|11720|11720|11720|11720|11717.24|11717.24|0
1682512800000|2023-04-26 12:40:00|11720.41|11720.41|11723.13|11723.13|11724.44|11724.44|11720.41|11720.41|0
1682513100000|2023-04-26 12:45:00|11725.15|11725.15|11720.77|11720.77|11727.46|11727.46|11720.77|11720.77|0
1682513400000|2023-04-26 12:50:00|11718.75|11718.75|11723.49|11723.49|11723.49|11723.49|11713.42|11713.42|0
1682513700000|2023-04-26 12:55:00|11725.5|11725.5|11726.81|11726.81|11729.53|11729.53|11723.49|11723.49|0
1682514000000|2023-04-26 13:00:00|11724.79|11724.79|11717.04|11717.04|11726.05|11726.05|11716.63|11716.63|0
1682514300000|2023-04-26 13:05:00|11713.01|11713.01|11717.75|11717.75|11717.75|11717.75|11711.71|11711.71|0
1682514600000|2023-04-26 13:10:00|11717.09|11717.09|11723.08|11723.08|11723.08|11723.08|11715.08|11715.08|0
1682514900000|2023-04-26 13:15:00|11722.42|11722.42|11722.42|11722.42|11722.42|11722.42|11722.42|11722.42|0
1682515200000|2023-04-26 13:20:00|11722.02|11722.02|11720.67|11720.67|11722.02|11722.02|11715.33|11715.33|0
1682515500000|2023-04-26 13:25:00|11720.02|11720.02|11723.87|11723.87|11725.88|11725.88|11719.19|11719.19|0
1682515800000|2023-04-26 13:30:00|11723.22|11723.22|11721.55|11721.55|11724.87|11724.87|11713.15|11713.15|0
1682516100000|2023-04-26 13:35:00|11717.53|11717.53|11728.34|11728.34|11728.34|11728.34|11715.62|11715.62|0
1682516400000|2023-04-26 13:40:00|11728.99|11728.99|11729.59|11729.59|11729.59|11729.59|11725.02|11725.02|0
1682516700000|2023-04-26 13:45:00|11730.24|11730.24|11766.75|11766.75|11766.75|11766.75|11730.24|11730.24|0
1682517000000|2023-04-26 13:50:00|11762.72|11762.72|11768.91|11768.91|11782.8|11782.8|11756.68|11756.68|0
1682517300000|2023-04-26 13:55:00|11772.94|11772.94|11766.89|11766.89|11778.33|11778.33|11764.28|11764.28|0
1682517600000|2023-04-26 14:00:00|11765.58|11765.58|11766.4|11766.4|11771.03|11771.03|11762.97|11762.97|0
1682517900000|2023-04-26 14:05:00|11767.71|11767.71|11762.16|11762.16|11768.54|11768.54|11760.4|11760.4|0
1682518200000|2023-04-26 14:10:00|11760.15|11760.15|11762.31|11762.31|11773.13|11773.13|11759.75|11759.75|0
1682518500000|2023-04-26 14:15:00|11761.66|11761.66|11753.11|11753.11|11761.66|11761.66|11753.11|11753.11|0
1682518800000|2023-04-26 14:20:00|11749.09|11749.09|11738.92|11738.92|11749.09|11749.09|11738.92|11738.92|0
1682519100000|2023-04-26 14:25:00|11739.41|11739.41|11740.61|11740.61|11744.14|11744.14|11736.58|11736.58|0
1682519400000|2023-04-26 14:30:00|11738.6|11738.6|11741.71|11741.71|11751.02|11751.02|11738.6|11738.6|0
1682519700000|2023-04-26 14:35:00|11740.41|11740.41|11738.39|11738.39|11741.71|11741.71|11735.13|11735.13|0
1682520000000|2023-04-26 14:40:00|11737.9|11737.9|11743.55|11743.55|11743.55|11743.55|11737.16|11737.16|0
1682520300000|2023-04-26 14:45:00|11741.54|11741.54|11758.19|11758.19|11758.19|11758.19|11741.54|11741.54|0
1682520600000|2023-04-26 14:50:00|11762.22|11762.22|11772.57|11772.57|11774.26|11774.26|11762.22|11762.22|0
1682520900000|2023-04-26 14:55:00|11773.06|11773.06|11765.72|11765.72|11775.07|11775.07|11765.72|11765.72|0
1682521200000|2023-04-26 15:00:00|11766.37|11766.37|11759.98|11759.98|11766.37|11766.37|11756.92|11756.92|0
1682521500000|2023-04-26 15:05:00|11760.64|11760.64|11765.06|11765.06|11770.16|11770.16|11760.64|11760.64|0
1682521800000|2023-04-26 15:10:00|11763.75|11763.75|11760.81|11760.81|11768.56|11768.56|11760.81|11760.81|0
1682522100000|2023-04-26 15:15:00|11760.56|11760.56|11769.68|11769.68|11773.05|11773.05|11759.91|11759.91|0
1682522400000|2023-04-26 15:20:00|11769.92|11769.92|11778.76|11778.76|11781.7|11781.7|11769.92|11769.92|0
1682522700000|2023-04-26 15:25:00|11780.77|11780.77|11772.58|11772.58|11782.78|11782.78|11770.42|11770.42|0
1682579700000|2023-04-27 07:15:00|11646.05|11646.05|11653.8|11653.8|11656.49|11656.49|11642.51|11642.51|0
1682580000000|2023-04-27 07:20:00|11647.76|11647.76|11639.46|11639.46|11647.76|11647.76|11637.45|11637.45|0
1682580300000|2023-04-27 07:25:00|11638.63|11638.63|11644.23|11644.23|11647.99|11647.99|11638.63|11638.63|0
1682580600000|2023-04-27 07:30:00|11646.24|11646.24|11654.92|11654.92|11654.92|11654.92|11644.99|11644.99|0
1682580900000|2023-04-27 07:35:00|11656.8|11656.8|11667.33|11667.33|11669.21|11669.21|11656.15|11656.15|0
1682581200000|2023-04-27 07:40:00|11668.99|11668.99|11643.71|11643.71|11676.35|11676.35|11643.71|11643.71|0
1682581500000|2023-04-27 07:45:00|11641.7|11641.7|11652.38|11652.38|11655.1|11655.1|11637.67|11637.67|0
1682581800000|2023-04-27 07:50:00|11654.4|11654.4|11646.99|11646.99|11654.9|11654.9|11645.69|11645.69|0
1682582100000|2023-04-27 07:55:00|11646.34|11646.34|11640.72|11640.72|11646.76|11646.76|11636.28|11636.28|0
1682582400000|2023-04-27 08:00:00|11643.98|11643.98|11646.61|11646.61|11648.64|11648.64|11641.14|11641.14|0
1682582700000|2023-04-27 08:05:00|11652.65|11652.65|11644.13|11644.13|11652.65|11652.65|11644.13|11644.13|0
1682583000000|2023-04-27 08:10:00|11646.15|11646.15|11649.44|11649.44|11652.08|11652.08|11646.15|11646.15|0
1682583300000|2023-04-27 08:15:00|11649.94|11649.94|11643.13|11643.13|11649.94|11649.94|11640.63|11640.63|0
1682583600000|2023-04-27 08:20:00|11643.62|11643.62|11640.84|11640.84|11644.11|11644.11|11640.09|11640.09|0
1682583900000|2023-04-27 08:25:00|11645.41|11645.41|11644.21|11644.21|11650.25|11650.25|11644.21|11644.21|0
1682584200000|2023-04-27 08:30:00|11642.2|11642.2|11643.57|11643.57|11643.57|11643.57|11637.53|11637.53|0
1682584500000|2023-04-27 08:35:00|11643.16|11643.16|11664.23|11664.23|11666.19|11666.19|11643.16|11643.16|0
1682584800000|2023-04-27 08:40:00|11656.18|11656.18|11658.19|11658.19|11658.19|11658.19|11656.18|11656.18|0
1682585100000|2023-04-27 08:45:00|11654.16|11654.16|11642.35|11642.35|11654.16|11654.16|11639.53|11639.53|0
1682585400000|2023-04-27 08:50:00|11640.34|11640.34|11634.3|11634.3|11640.34|11640.34|11634.3|11634.3|0
1682585700000|2023-04-27 08:55:00|11632.29|11632.29|11635.97|11635.97|11635.97|11635.97|11632.29|11632.29|0
1682586000000|2023-04-27 09:00:00|11640|11640|11657.11|11657.11|11658.41|11658.41|11640|11640|0
1682586300000|2023-04-27 09:05:00|11663.15|11663.15|11678.14|11678.14|11678.14|11678.14|11662.74|11662.74|0
1682586600000|2023-04-27 09:10:00|11678.39|11678.39|11677.38|11677.38|11680.4|11680.4|11675.37|11675.37|0
1682586900000|2023-04-27 09:15:00|11679.27|11679.27|11684.46|11684.46|11685.11|11685.11|11676.08|11676.08|0
1682587200000|2023-04-27 09:20:00|11684.05|11684.05|11673.14|11673.14|11684.05|11684.05|11673.14|11673.14|0
1682587500000|2023-04-27 09:25:00|11671.13|11671.13|11680.49|11680.49|11680.49|11680.49|11670.42|11670.42|0
1682587800000|2023-04-27 09:30:00|11681.79|11681.79|11695.85|11695.85|11695.85|11695.85|11681.79|11681.79|0
1682588100000|2023-04-27 09:35:00|11699.88|11699.88|11715.47|11715.47|11719.5|11719.5|11699.88|11699.88|0
1682588400000|2023-04-27 09:40:00|11713.46|11713.46|11715.47|11715.47|11715.47|11715.47|11709.43|11709.43|0
1682588700000|2023-04-27 09:45:00|11716.1|11716.1|11716.5|11716.5|11716.5|11716.5|11714.49|11714.49|0
1682589000000|2023-04-27 09:50:00|11718.12|11718.12|11715.99|11715.99|11720.14|11720.14|11715.99|11715.99|0
1682589300000|2023-04-27 09:55:00|11720.02|11720.02|11724.19|11724.19|11728.87|11728.87|11718.8|11718.8|0
1682589600000|2023-04-27 10:00:00|11721.58|11721.58|11723.59|11723.59|11723.59|11723.59|11715.54|11715.54|0
1682589900000|2023-04-27 10:05:00|11721.58|11721.58|11707.54|11707.54|11721.58|11721.58|11707.54|11707.54|0
1682590200000|2023-04-27 10:10:00|11706.24|11706.24|11702.92|11702.92|11706.24|11706.24|11696.88|11696.88|0
1682590500000|2023-04-27 10:15:00|11698.89|11698.89|11699.18|11699.18|11701.69|11701.69|11695.65|11695.65|0
1682590800000|2023-04-27 10:20:00|11697.17|11697.17|11685.39|11685.39|11701.19|11701.19|11685.39|11685.39|0
1682591100000|2023-04-27 10:25:00|11684.76|11684.76|11689.26|11689.26|11689.26|11689.26|11681.21|11681.21|0
1682591400000|2023-04-27 10:30:00|11687.3|11687.3|11689.38|11689.38|11689.38|11689.38|11683.93|11683.93|0
1682591700000|2023-04-27 10:35:00|11685.36|11685.36|11693.03|11693.03|11695.04|11695.04|11684.05|11684.05|0
1682592000000|2023-04-27 10:40:00|11692.78|11692.78|11686.64|11686.64|11693.03|11693.03|11685.93|11685.93|0
1682592300000|2023-04-27 10:45:00|11685.8|11685.8|11690.18|11690.18|11690.18|11690.18|11684.14|11684.14|0
1682592600000|2023-04-27 10:50:00|11698.23|11698.23|11696.22|11696.22|11700.25|11700.25|11694.21|11694.21|0
1682592900000|2023-04-27 10:55:00|11694.21|11694.21|11699.59|11699.59|11703.62|11703.62|11694.21|11694.21|0
1682593200000|2023-04-27 11:00:00|11700.9|11700.9|11688.6|11688.6|11700.9|11700.9|11688.6|11688.6|0
1682593500000|2023-04-27 11:05:00|11690.61|11690.61|11688.6|11688.6|11690.61|11690.61|11688.6|11688.6|0
1682593800000|2023-04-27 11:10:00|11690.61|11690.61|11697.96|11697.96|11697.96|11697.96|11689.9|11689.9|0
1682594100000|2023-04-27 11:15:00|11695.94|11695.94|11704.41|11704.41|11704.41|11704.41|11695.94|11695.94|0
1682594400000|2023-04-27 11:20:00|11700.38|11700.38|11705.89|11705.89|11705.89|11705.89|11700.38|11700.38|0
1682594700000|2023-04-27 11:25:00|11703.93|11703.93|11702.84|11702.84|11706.47|11706.47|11701.93|11701.93|0
1682595000000|2023-04-27 11:30:00|11704.85|11704.85|11705.01|11705.01|11705.1|11705.1|11704.36|11704.36|0
1682595300000|2023-04-27 11:35:00|11707.03|11707.03|11704.31|11704.31|11707.03|11707.03|11704.31|11704.31|0
1682595600000|2023-04-27 11:40:00|11708.34|11708.34|11716.03|11716.03|11716.03|11716.03|11708.09|11708.09|0
1682595900000|2023-04-27 11:45:00|11714.02|11714.02|11715.68|11715.68|11715.68|11715.68|11712.01|11712.01|0
1682596200000|2023-04-27 11:50:00|11711.66|11711.66|11707.63|11707.63|11711.66|11711.66|11707.63|11707.63|0
1682596500000|2023-04-27 11:55:00|11709.64|11709.64|11703.65|11703.65|11709.64|11709.64|11701.69|11701.69|0
1682596800000|2023-04-27 12:00:00|11704.15|11704.15|11710.13|11710.13|11710.13|11710.13|11704.15|11704.15|0
1682597100000|2023-04-27 12:05:00|11708.12|11708.12|11709.53|11709.53|11710.78|11710.78|11706.76|11706.76|0
1682597400000|2023-04-27 12:10:00|11710.02|11710.02|11706.97|11706.97|11712.09|11712.09|11706.97|11706.97|0
1682597700000|2023-04-27 12:15:00|11708.98|11708.98|11702.31|11702.31|11708.98|11708.98|11700.3|11700.3|0
1682598000000|2023-04-27 12:20:00|11702.72|11702.72|11701.79|11701.79|11703.8|11703.8|11701.13|11701.13|0
1682598300000|2023-04-27 12:25:00|11697.76|11697.76|11693.19|11693.19|11698.41|11698.41|11693.19|11693.19|0
1682598600000|2023-04-27 12:30:00|11691.17|11691.17|11682.52|11682.52|11695.91|11695.91|11682.52|11682.52|0
1682598900000|2023-04-27 12:35:00|11681.21|11681.21|11685.24|11685.24|11685.24|11685.24|11681.21|11681.21|0
1682599200000|2023-04-27 12:40:00|11684.83|11684.83|11686.46|11686.46|11690.49|11690.49|11682.55|11682.55|0
1682599500000|2023-04-27 12:45:00|11688.48|11688.48|11697.71|11697.71|11698.36|11698.36|11688.48|11688.48|0
1682599800000|2023-04-27 12:50:00|11695.7|11695.7|11693.86|11693.86|11695.7|11695.7|11693.68|11693.68|0
1682600100000|2023-04-27 12:55:00|11695.82|11695.82|11694.99|11694.99|11697|11697|11692.98|11692.98|0
1682600400000|2023-04-27 13:00:00|11695.64|11695.64|11691.61|11691.61|11702.39|11702.39|11691.61|11691.61|0
1682600700000|2023-04-27 13:05:00|11697.65|11697.65|11711.13|11711.13|11711.13|11711.13|11697.65|11697.65|0
1682601000000|2023-04-27 13:10:00|11709.83|11709.83|11702.73|11702.73|11709.83|11709.83|11702.73|11702.73|0
1682601300000|2023-04-27 13:15:00|11700.71|11700.71|11694.81|11694.81|11701.34|11701.34|11694.81|11694.81|0
1682601600000|2023-04-27 13:20:00|11692.8|11692.8|11700.51|11700.51|11700.51|11700.51|11692.8|11692.8|0
1682601900000|2023-04-27 13:25:00|11702.52|11702.52|11708.29|11708.29|11708.29|11708.29|11702.52|11702.52|0
1682602200000|2023-04-27 13:30:00|11710.31|11710.31|11711.09|11711.09|11718.46|11718.46|11706.34|11706.34|0
1682602500000|2023-04-27 13:35:00|11707.06|11707.06|11700.68|11700.68|11708.66|11708.66|11699.53|11699.53|0
1682602800000|2023-04-27 13:40:00|11698.66|11698.66|11681.36|11681.36|11698.66|11698.66|11680.74|11680.74|0
1682603100000|2023-04-27 13:45:00|11685.39|11685.39|11678.97|11678.97|11687.4|11687.4|11672.93|11672.93|0
1682603400000|2023-04-27 13:50:00|11679.62|11679.62|11689.86|11689.86|11691.17|11691.17|11679.62|11679.62|0
1682603700000|2023-04-27 13:55:00|11685.83|11685.83|11683.77|11683.77|11685.83|11685.83|11678.5|11678.5|0
1682604000000|2023-04-27 14:00:00|11681.76|11681.76|11691.68|11691.68|11691.68|11691.68|11680.98|11680.98|0
1682604300000|2023-04-27 14:05:00|11693.69|11693.69|11709.53|11709.53|11709.53|11709.53|11691.02|11691.02|0
1682604600000|2023-04-27 14:10:00|11711.54|11711.54|11708.98|11708.98|11711.54|11711.54|11700.55|11700.55|0
1682604900000|2023-04-27 14:15:00|11713.01|11713.01|11705.82|11705.82|11713.01|11713.01|11703.65|11703.65|0
1682605200000|2023-04-27 14:20:00|11705.19|11705.19|11700.54|11700.54|11705.19|11705.19|11699.64|11699.64|0
1682605500000|2023-04-27 14:25:00|11700.94|11700.94|11709.98|11709.98|11711.29|11711.29|11700.94|11700.94|0
1682605800000|2023-04-27 14:30:00|11711.99|11711.99|11707.1|11707.1|11714.01|11714.01|11707.1|11707.1|0
1682606100000|2023-04-27 14:35:00|11709.11|11709.11|11713.49|11713.49|11713.49|11713.49|11709.11|11709.11|0
1682606400000|2023-04-27 14:40:00|11711.48|11711.48|11721.31|11721.31|11721.31|11721.31|11711.48|11711.48|0
1682606700000|2023-04-27 14:45:00|11720.91|11720.91|11722.64|11722.64|11726.66|11726.66|11718.09|11718.09|0
1682607000000|2023-04-27 14:50:00|11723.89|11723.89|11725|11725|11729.09|11729.09|11721.88|11721.88|0
1682607300000|2023-04-27 14:55:00|11722.99|11722.99|11724.78|11724.78|11728.75|11728.75|11721.38|11721.38|0
1682607600000|2023-04-27 15:00:00|11723.47|11723.47|11723.38|11723.38|11726.26|11726.26|11719.1|11719.1|0
1682607900000|2023-04-27 15:05:00|11721.37|11721.37|11722.43|11722.43|11724.39|11724.39|11720.06|11720.06|0
1682608200000|2023-04-27 15:10:00|11724.44|11724.44|11709.22|11709.22|11724.94|11724.94|11707.36|11707.36|0
1682608500000|2023-04-27 15:15:00|11707.91|11707.91|11710.47|11710.47|11716.26|11716.26|11703.53|11703.53|0
1682608800000|2023-04-27 15:20:00|11710.71|11710.71|11720.34|11720.34|11722.35|11722.35|11710.71|11710.71|0
1682609100000|2023-04-27 15:25:00|11719.69|11719.69|11722.83|11722.83|11724.15|11724.15|11717.66|11717.66|0
1682666100000|2023-04-28 07:15:00|11777.78|11777.78|11796.3|11796.3|11796.3|11796.3|11772.37|11772.37|0
1682666400000|2023-04-28 07:20:00|11791.08|11791.08|11799.36|11799.36|11799.36|11799.36|11782.12|11782.12|0
1682666700000|2023-04-28 07:25:00|11795.34|11795.34|11759.78|11759.78|11795.34|11795.34|11759.78|11759.78|0
1682667000000|2023-04-28 07:30:00|11763.81|11763.81|11749.18|11749.18|11763.87|11763.87|11747.16|11747.16|0
1682667300000|2023-04-28 07:35:00|11750.01|11750.01|11743.8|11743.8|11751.67|11751.67|11743.8|11743.8|0
1682667600000|2023-04-28 07:40:00|11749.84|11749.84|11762.85|11762.85|11762.85|11762.85|11746.92|11746.92|0
1682667900000|2023-04-28 07:45:00|11766.88|11766.88|11766.91|11766.91|11768.19|11768.19|11760.84|11760.84|0
1682668200000|2023-04-28 07:50:00|11764.9|11764.9|11761.53|11761.53|11764.9|11764.9|11760.87|11760.87|0
1682668500000|2023-04-28 07:55:00|11760.22|11760.22|11758.21|11758.21|11760.22|11760.22|11752.61|11752.61|0
1682668800000|2023-04-28 08:00:00|11762.24|11762.24|11761.29|11761.29|11764.12|11764.12|11752.64|11752.64|0
1682669100000|2023-04-28 08:05:00|11759.98|11759.98|11764.51|11764.51|11771.17|11771.17|11759.98|11759.98|0
1682669400000|2023-04-28 08:10:00|11765.13|11765.13|11784.79|11784.79|11786.8|11786.8|11757.79|11757.79|0
1682669700000|2023-04-28 08:15:00|11782.77|11782.77|11767.43|11767.43|11783.43|11783.43|11767.43|11767.43|0
1682670000000|2023-04-28 08:20:00|11772.76|11772.76|11765.45|11765.45|11779.34|11779.34|11765.45|11765.45|0
1682670300000|2023-04-28 08:25:00|11767.46|11767.46|11776.72|11776.72|11776.72|11776.72|11767.46|11767.46|0
1682670600000|2023-04-28 08:30:00|11777.37|11777.37|11777.29|11777.29|11781.31|11781.31|11776.66|11776.66|0
1682670900000|2023-04-28 08:35:00|11773.26|11773.26|11770.78|11770.78|11773.26|11773.26|11763.93|11763.93|0
1682671200000|2023-04-28 08:40:00|11770.13|11770.13|11778.18|11778.18|11780.2|11780.2|11770.13|11770.13|0
1682671500000|2023-04-28 08:45:00|11776.17|11776.17|11762.19|11762.19|11776.17|11776.17|11762.19|11762.19|0
1682671800000|2023-04-28 08:50:00|11762.93|11762.93|11754.83|11754.83|11762.93|11762.93|11748.79|11748.79|0
1682672100000|2023-04-28 08:55:00|11752.82|11752.82|11759.46|11759.46|11759.46|11759.46|11752.82|11752.82|0
1682672400000|2023-04-28 09:00:00|11757.03|11757.03|11756.35|11756.35|11759.97|11759.97|11755.95|11755.95|0
1682672700000|2023-04-28 09:05:00|11760.27|11760.27|11746.76|11746.76|11760.27|11760.27|11746.76|11746.76|0
1682673000000|2023-04-28 09:10:00|11745.09|11745.09|11740.33|11740.33|11749.19|11749.19|11740.33|11740.33|0
1682673300000|2023-04-28 09:15:00|11741.07|11741.07|11746.4|11746.4|11749.47|11749.47|11740.58|11740.58|0
1682673600000|2023-04-28 09:20:00|11748.28|11748.28|11751.21|11751.21|11751.21|11751.21|11747.19|11747.19|0
1682673900000|2023-04-28 09:25:00|11750.23|11750.23|11752.22|11752.22|11752.22|11752.22|11746.2|11746.2|0
1682674200000|2023-04-28 09:30:00|11750.6|11750.6|11752.85|11752.85|11754.12|11754.12|11748.08|11748.08|0
1682674500000|2023-04-28 09:35:00|11753.34|11753.34|11762.64|11762.64|11762.64|11762.64|11753.34|11753.34|0
1682674800000|2023-04-28 09:40:00|11762.4|11762.4|11761.74|11761.74|11763.7|11763.7|11757.66|11757.66|0
1682675100000|2023-04-28 09:45:00|11763.7|11763.7|11766.67|11766.67|11767.5|11767.5|11761.09|11761.09|0
1682675400000|2023-04-28 09:50:00|11768.63|11768.63|11774.45|11774.45|11777.77|11777.77|11768.63|11768.63|0
1682675700000|2023-04-28 09:55:00|11773.14|11773.14|11789.54|11789.54|11791.55|11791.55|11773.14|11773.14|0
1682676000000|2023-04-28 10:00:00|11788.28|11788.28|11791.99|11791.99|11793.54|11793.54|11788.28|11788.28|0
1682676300000|2023-04-28 10:05:00|11791.74|11791.74|11791.19|11791.19|11791.99|11791.99|11787.96|11787.96|0
1682676600000|2023-04-28 10:10:00|11795.22|11795.22|11803.55|11803.55|11804.91|11804.91|11795.22|11795.22|0
1682676900000|2023-04-28 10:15:00|11802.81|11802.81|11800.67|11800.67|11804.69|11804.69|11800.67|11800.67|0
1682677200000|2023-04-28 10:20:00|11802.68|11802.68|11800.17|11800.17|11804.69|11804.69|11800.17|11800.17|0
1682677500000|2023-04-28 10:25:00|11800.91|11800.91|11798.89|11798.89|11800.91|11800.91|11798.89|11798.89|0
1682677800000|2023-04-28 10:30:00|11797.59|11797.59|11791.57|11791.57|11797.59|11797.59|11789.02|11789.02|0
1682678100000|2023-04-28 10:35:00|11790.27|11790.27|11793.62|11793.62|11793.62|11793.62|11788.25|11788.25|0
1682678400000|2023-04-28 10:40:00|11793.86|11793.86|11790.54|11790.54|11793.86|11793.86|11790.54|11790.54|0
1682678700000|2023-04-28 10:45:00|11787.93|11787.93|11782.02|11782.02|11787.93|11787.93|11781.89|11781.89|0
1682679000000|2023-04-28 10:50:00|11781.4|11781.4|11774.05|11774.05|11781.4|11781.4|11774.05|11774.05|0
1682679300000|2023-04-28 10:55:00|11772.04|11772.04|11772.04|11772.04|11774.05|11774.05|11772.04|11772.04|0
1682679600000|2023-04-28 11:00:00|11773.34|11773.34|11775.3|11775.3|11775.93|11775.93|11773.34|11773.34|0
1682679900000|2023-04-28 11:05:00|11774|11774|11777.75|11777.75|11777.75|11777.75|11774|11774|0
1682680200000|2023-04-28 11:10:00|11776.45|11776.45|11778.46|11778.46|11778.46|11778.46|11776.45|11776.45|0
1682680500000|2023-04-28 11:15:00|11776.45|11776.45|11776.45|11776.45|11776.45|11776.45|11774.43|11774.43|0
1682680800000|2023-04-28 11:20:00|11774.43|11774.43|11773.24|11773.24|11776.08|11776.08|11771.22|11771.22|0
1682681100000|2023-04-28 11:25:00|11777.26|11777.26|11782.16|11782.16|11784.17|11784.17|11777.26|11777.26|0
1682681400000|2023-04-28 11:30:00|11782.4|11782.4|11783.11|11783.11|11783.11|11783.11|11781.1|11781.1|0
1682681700000|2023-04-28 11:35:00|11784.42|11784.42|11794.48|11794.48|11794.48|11794.48|11784.42|11784.42|0
1682682000000|2023-04-28 11:40:00|11798.51|11798.51|11798.51|11798.51|11800.52|11800.52|11798.51|11798.51|0
1682682300000|2023-04-28 11:45:00|11799.32|11799.32|11808.16|11808.16|11808.16|11808.16|11799.32|11799.32|0
1682682600000|2023-04-28 11:50:00|11808.81|11808.81|11812.87|11812.87|11812.87|11812.87|11808.81|11808.81|0
1682682900000|2023-04-28 11:55:00|11810.86|11810.86|11812.56|11812.56|11813.46|11813.46|11808.84|11808.84|0
1682683200000|2023-04-28 12:00:00|11812.81|11812.81|11819.04|11819.04|11821.79|11821.79|11812.81|11812.81|0
1682683500000|2023-04-28 12:05:00|11819.53|11819.53|11819.41|11819.41|11823.09|11823.09|11819.04|11819.04|0
1682683800000|2023-04-28 12:10:00|11823.43|11823.43|11830.48|11830.48|11830.48|11830.48|11823.43|11823.43|0
1682684100000|2023-04-28 12:15:00|11832.5|11832.5|11835.44|11835.44|11836.43|11836.43|11832.5|11832.5|0
1682684400000|2023-04-28 12:20:00|11837.45|11837.45|11838.6|11838.6|11838.6|11838.6|11836.8|11836.8|0
1682684700000|2023-04-28 12:25:00|11839.25|11839.25|11838.42|11838.42|11843.75|11843.75|11838.42|11838.42|0
1682685000000|2023-04-28 12:30:00|11840.43|11840.43|11832.65|11832.65|11840.43|11840.43|11828.91|11828.91|0
1682685300000|2023-04-28 12:35:00|11830.64|11830.64|11837.96|11837.96|11838.64|11838.64|11830.64|11830.64|0
1682685600000|2023-04-28 12:40:00|11839.21|11839.21|11839.34|11839.34|11841.83|11841.83|11834.53|11834.53|0
1682685900000|2023-04-28 12:45:00|11837.33|11837.33|11839.46|11839.46|11839.46|11839.46|11835.43|11835.43|0
1682686200000|2023-04-28 12:50:00|11843.48|11843.48|11846.55|11846.55|11846.61|11846.61|11843.48|11843.48|0
1682686500000|2023-04-28 12:55:00|11850.58|11850.58|11861.45|11861.45|11861.45|11861.45|11850.58|11850.58|0
1682686800000|2023-04-28 13:00:00|11859.44|11859.44|11861.4|11861.4|11865.43|11865.43|11859.44|11859.44|0
1682687100000|2023-04-28 13:05:00|11859.39|11859.39|11856.72|11856.72|11859.39|11859.39|11854.71|11854.71|0
1682687400000|2023-04-28 13:10:00|11856.07|11856.07|11851.36|11851.36|11856.07|11856.07|11851.36|11851.36|0
1682687700000|2023-04-28 13:15:00|11852.66|11852.66|11857.8|11857.8|11863.93|11863.93|11851.95|11851.95|0
1682688000000|2023-04-28 13:20:00|11858.04|11858.04|11865.16|11865.16|11865.16|11865.16|11857.46|11857.46|0
1682688300000|2023-04-28 13:25:00|11864.51|11864.51|11867.88|11867.88|11871.85|11871.85|11864.51|11864.51|0
1682688600000|2023-04-28 13:30:00|11868.53|11868.53|11872.56|11872.56|11873.92|11873.92|11868.53|11868.53|0
1682688900000|2023-04-28 13:35:00|11870.55|11870.55|11872.51|11872.51|11872.51|11872.51|11860.54|11860.54|0
1682689200000|2023-04-28 13:40:00|11874.52|11874.52|11872.43|11872.43|11881.21|11881.21|11870.47|11870.47|0
1682689500000|2023-04-28 13:45:00|11871.12|11871.12|11880.01|11880.01|11887.69|11887.69|11869.11|11869.11|0
1682689800000|2023-04-28 13:50:00|11878|11878|11882.8|11882.8|11882.8|11882.8|11871.41|11871.41|0
1682690100000|2023-04-28 13:55:00|11883.45|11883.45|11875.91|11875.91|11891.37|11891.37|11875.91|11875.91|0
1682690400000|2023-04-28 14:00:00|11877.93|11877.93|11882.56|11882.56|11886.66|11886.66|11874.8|11874.8|0
1682690700000|2023-04-28 14:05:00|11881.75|11881.75|11884.98|11884.98|11887|11887|11873.7|11873.7|0
1682691000000|2023-04-28 14:10:00|11886.29|11886.29|11895.6|11895.6|11895.6|11895.6|11882.97|11882.97|0
1682691300000|2023-04-28 14:15:00|11899.63|11899.63|11896.39|11896.39|11900.25|11900.25|11890.35|11890.35|0
1682691600000|2023-04-28 14:20:00|11894.37|11894.37|11884.74|11884.74|11894.37|11894.37|11882.73|11882.73|0
1682691900000|2023-04-28 14:25:00|11887.35|11887.35|11893.99|11893.99|11893.99|11893.99|11885.99|11885.99|0
1682692200000|2023-04-28 14:30:00|11893.74|11893.74|11892.26|11892.26|11896.34|11896.34|11888.29|11888.29|0
1682692500000|2023-04-28 14:35:00|11894.28|11894.28|11878.36|11878.36|11894.28|11894.28|11878.18|11878.18|0
1682692800000|2023-04-28 14:40:00|11880.37|11880.37|11885.36|11885.36|11887.88|11887.88|11877.62|11877.62|0
1682693100000|2023-04-28 14:45:00|11889.39|11889.39|11899.08|11899.08|11901.09|11901.09|11887.37|11887.37|0
1682693400000|2023-04-28 14:50:00|11899.89|11899.89|11901.29|11901.29|11904.52|11904.52|11897.38|11897.38|0
1682693700000|2023-04-28 14:55:00|11900.64|11900.64|11893.45|11893.45|11901.89|11901.89|11891.44|11891.44|0
1682694000000|2023-04-28 15:00:00|11892.62|11892.62|11881.49|11881.49|11893.83|11893.83|11881.49|11881.49|0
1682694300000|2023-04-28 15:05:00|11882.14|11882.14|11903.59|11903.59|11903.59|11903.59|11882.14|11882.14|0
1682694600000|2023-04-28 15:10:00|11901.58|11901.58|11905.35|11905.35|11905.35|11905.35|11900.42|11900.42|0
1682694900000|2023-04-28 15:15:00|11906|11906|11917.7|11917.7|11918.69|11918.69|11905.35|11905.35|0
1682695200000|2023-04-28 15:20:00|11915.69|11915.69|11927.31|11927.31|11928.05|11928.05|11915.69|11915.69|0
1682695500000|2023-04-28 15:25:00|11925.3|11925.3|11921.85|11921.85|11931.86|11931.86|11915.83|11915.83|0
1683011700000|2023-05-02 07:15:00|11939.09|11939.09|11954.36|11954.36|11959.64|11959.64|11939.09|11939.09|0
1683012000000|2023-05-02 07:20:00|11952.34|11952.34|11954.73|11954.73|11958.16|11958.16|11940.04|11940.04|0
1683012300000|2023-05-02 07:25:00|11954.23|11954.23|11957.09|11957.09|11964.3|11964.3|11951.03|11951.03|0
1683012600000|2023-05-02 07:30:00|11958.07|11958.07|11956.19|11956.19|11958.32|11958.32|11954.83|11954.83|0
1683012900000|2023-05-02 07:35:00|11952.16|11952.16|11955.71|11955.71|11958.21|11958.21|11952.16|11952.16|0
1683013200000|2023-05-02 07:40:00|11956.36|11956.36|11947.63|11947.63|11957.01|11957.01|11947.63|11947.63|0
1683013500000|2023-05-02 07:45:00|11945.61|11945.61|11952.31|11952.31|11956.33|11956.33|11945.61|11945.61|0
1683013800000|2023-05-02 07:50:00|11951.5|11951.5|11937.74|11937.74|11951.5|11951.5|11936.81|11936.81|0
1683014100000|2023-05-02 07:55:00|11938.4|11938.4|11932.11|11932.11|11938.4|11938.4|11932.11|11932.11|0
1683014400000|2023-05-02 08:00:00|11930.1|11930.1|11913.01|11913.01|11934.12|11934.12|11913.01|11913.01|0
1683014700000|2023-05-02 08:05:00|11910.4|11910.4|11898.89|11898.89|11918.79|11918.79|11898.23|11898.23|0
1683015000000|2023-05-02 08:10:00|11899.13|11899.13|11917.29|11917.29|11921.32|11921.32|11899.13|11899.13|0
1683015300000|2023-05-02 08:15:00|11919.25|11919.25|11918.78|11918.78|11920.06|11920.06|11918.05|11918.05|0
1683015600000|2023-05-02 08:20:00|11914.76|11914.76|11902.56|11902.56|11922.81|11922.81|11901.26|11901.26|0
1683015900000|2023-05-02 08:25:00|11901.3|11901.3|11892.05|11892.05|11901.3|11901.3|11892.05|11892.05|0
1683016200000|2023-05-02 08:30:00|11890.17|11890.17|11902.12|11902.12|11902.12|11902.12|11890.17|11890.17|0
1683016500000|2023-05-02 08:35:00|11901.49|11901.49|11908.35|11908.35|11910.53|11910.53|11899.22|11899.22|0
1683016800000|2023-05-02 08:40:00|11907.04|11907.04|11901.63|11901.63|11907.7|11907.7|11901.63|11901.63|0
1683017100000|2023-05-02 08:45:00|11897.61|11897.61|11891.57|11891.57|11897.61|11897.61|11891.57|11891.57|0
1683017400000|2023-05-02 08:50:00|11890.35|11890.35|11881.38|11881.38|11892.38|11892.38|11881.38|11881.38|0
1683017700000|2023-05-02 08:55:00|11881.13|11881.13|11877.96|11877.96|11885.16|11885.16|11877.96|11877.96|0
1683018000000|2023-05-02 09:00:00|11877.31|11877.31|11882.64|11882.64|11882.64|11882.64|11875.43|11875.43|0
1683018300000|2023-05-02 09:05:00|11881.39|11881.39|11876.35|11876.35|11883.9|11883.9|11875.52|11875.52|0
1683018600000|2023-05-02 09:10:00|11876.98|11876.98|11880.25|11880.25|11886.34|11886.34|11876.98|11876.98|0
1683018900000|2023-05-02 09:15:00|11880.5|11880.5|11887.91|11887.91|11888.56|11888.56|11880.5|11880.5|0
1683019200000|2023-05-02 09:20:00|11885.89|11885.89|11873.81|11873.81|11885.89|11885.89|11873.81|11873.81|0
1683019500000|2023-05-02 09:25:00|11869.79|11869.79|11887.92|11887.92|11891|11891|11869.79|11869.79|0
1683019800000|2023-05-02 09:30:00|11887.27|11887.27|11875.95|11875.95|11887.27|11887.27|11875.95|11875.95|0
1683020100000|2023-05-02 09:35:00|11874.07|11874.07|11879.85|11879.85|11881.86|11881.86|11874.07|11874.07|0
1683020400000|2023-05-02 09:40:00|11880.66|11880.66|11889.06|11889.06|11889.06|11889.06|11878.99|11878.99|0
1683020700000|2023-05-02 09:45:00|11889.71|11889.71|11876.98|11876.98|11891.02|11891.02|11876.98|11876.98|0
1683021000000|2023-05-02 09:50:00|11876.33|11876.33|11856.7|11856.7|11877.54|11877.54|11856.7|11856.7|0
1683021300000|2023-05-02 09:55:00|11855.39|11855.39|11848.33|11848.33|11855.39|11855.39|11848.33|11848.33|0
1683021600000|2023-05-02 10:00:00|11847.52|11847.52|11838.4|11838.4|11847.52|11847.52|11836.44|11836.44|0
1683021900000|2023-05-02 10:05:00|11839.05|11839.05|11832.41|11832.41|11841.07|11841.07|11832.41|11832.41|0
1683022200000|2023-05-02 10:10:00|11834.93|11834.93|11831.18|11831.18|11835.55|11835.55|11831.18|11831.18|0
1683022500000|2023-05-02 10:15:00|11835.2|11835.2|11833.42|11833.42|11844.62|11844.62|11833.42|11833.42|0
1683022800000|2023-05-02 10:20:00|11834.05|11834.05|11830.06|11830.06|11834.05|11834.05|11825.67|11825.67|0
1683023100000|2023-05-02 10:25:00|11831.68|11831.68|11830.45|11830.45|11833.7|11833.7|11830.45|11830.45|0
1683023400000|2023-05-02 10:30:00|11828.44|11828.44|11827.98|11827.98|11828.44|11828.44|11825.31|11825.31|0
1683023700000|2023-05-02 10:35:00|11827.15|11827.15|11834.91|11834.91|11835.59|11835.59|11827.15|11827.15|0
1683024000000|2023-05-02 10:40:00|11838.93|11838.93|11835.26|11835.26|11838.93|11838.93|11835.26|11835.26|0
1683024300000|2023-05-02 10:45:00|11837.27|11837.27|11846.13|11846.13|11846.13|11846.13|11837.27|11837.27|0
1683024600000|2023-05-02 10:50:00|11848.15|11848.15|11838.49|11838.49|11848.15|11848.15|11838.49|11838.49|0
1683024900000|2023-05-02 10:55:00|11835.98|11835.98|11833.31|11833.31|11835.98|11835.98|11829.28|11829.28|0
1683025200000|2023-05-02 11:00:00|11835.32|11835.32|11833.56|11833.56|11835.57|11835.57|11833.56|11833.56|0
1683025500000|2023-05-02 11:05:00|11834.05|11834.05|11840.03|11840.03|11840.03|11840.03|11834.05|11834.05|0
1683025800000|2023-05-02 11:10:00|11842.05|11842.05|11846.99|11846.99|11854.78|11854.78|11842.05|11842.05|0
1683026100000|2023-05-02 11:15:00|11850.96|11850.96|11853.62|11853.62|11853.62|11853.62|11850.96|11850.96|0
1683026400000|2023-05-02 11:20:00|11852.32|11852.32|11856.19|11856.19|11856.19|11856.19|11849.71|11849.71|0
1683026700000|2023-05-02 11:25:00|11852.16|11852.16|11850.18|11850.18|11852.19|11852.19|11848.84|11848.84|0
1683027000000|2023-05-02 11:30:00|11852.19|11852.19|11856.22|11856.22|11856.22|11856.22|11852.19|11852.19|0
1683027300000|2023-05-02 11:35:00|11858.23|11858.23|11853.22|11853.22|11860.25|11860.25|11853.22|11853.22|0
1683027600000|2023-05-02 11:40:00|11849.45|11849.45|11852.72|11852.72|11852.72|11852.72|11849.45|11849.45|0
1683027900000|2023-05-02 11:45:00|11850.7|11850.7|11856.74|11856.74|11856.74|11856.74|11850.7|11850.7|0
1683028200000|2023-05-02 11:50:00|11854.73|11854.73|11856.22|11856.22|11857.24|11857.24|11854.58|11854.58|0
1683028500000|2023-05-02 11:55:00|11854.2|11854.2|11861.68|11861.68|11869.6|11869.6|11854.2|11854.2|0
1683028800000|2023-05-02 12:00:00|11857.71|11857.71|11852.24|11852.24|11857.71|11857.71|11850.28|11850.28|0
1683029100000|2023-05-02 12:05:00|11850.23|11850.23|11842.91|11842.91|11850.23|11850.23|11842.91|11842.91|0
1683029400000|2023-05-02 12:10:00|11842.28|11842.28|11842.28|11842.28|11842.28|11842.28|11842.28|11842.28|0
1683029700000|2023-05-02 12:15:00|11841.87|11841.87|11837.22|11837.22|11841.87|11841.87|11837.22|11837.22|0
1683030000000|2023-05-02 12:20:00|11837.87|11837.87|11827.07|11827.07|11837.87|11837.87|11825.79|11825.79|0
1683030300000|2023-05-02 12:25:00|11826.09|11826.09|11829.05|11829.05|11830.3|11830.3|11826.09|11826.09|0
1683030600000|2023-05-02 12:30:00|11827.74|11827.74|11828.04|11828.04|11829.7|11829.7|11827.74|11827.74|0
1683030900000|2023-05-02 12:35:00|11825.43|11825.43|11824.13|11824.13|11825.49|11825.49|11821.51|11821.51|0
1683031200000|2023-05-02 12:40:00|11818.09|11818.09|11817.05|11817.05|11823.72|11823.72|11817.05|11817.05|0
1683031500000|2023-05-02 12:45:00|11815.1|11815.1|11803.92|11803.92|11815.1|11815.1|11803.92|11803.92|0
1683031800000|2023-05-02 12:50:00|11803.29|11803.29|11799.82|11799.82|11809.33|11809.33|11799.17|11799.17|0
1683032100000|2023-05-02 12:55:00|11805.86|11805.86|11794.08|11794.08|11806.11|11806.11|11794.08|11794.08|0
1683032400000|2023-05-02 13:00:00|11796.09|11796.09|11797.21|11797.21|11801.24|11801.24|11796.09|11796.09|0
1683032700000|2023-05-02 13:05:00|11797.84|11797.84|11788.72|11788.72|11797.84|11797.84|11784.69|11784.69|0
1683033000000|2023-05-02 13:10:00|11792.75|11792.75|11780.81|11780.81|11794.76|11794.76|11780.81|11780.81|0
1683033300000|2023-05-02 13:15:00|11782.07|11782.07|11794.65|11794.65|11794.65|11794.65|11779.4|11779.4|0
1683033600000|2023-05-02 13:20:00|11792.63|11792.63|11800.03|11800.03|11800.69|11800.69|11792.63|11792.63|0
1683033900000|2023-05-02 13:25:00|11796.01|11796.01|11791.05|11791.05|11796.01|11796.01|11790.4|11790.4|0
1683034200000|2023-05-02 13:30:00|11792.93|11792.93|11788.32|11788.32|11792.93|11792.93|11785.55|11785.55|0
1683034500000|2023-05-02 13:35:00|11786.36|11786.36|11777.71|11777.71|11788.38|11788.38|11777.06|11777.06|0
1683034800000|2023-05-02 13:40:00|11779.02|11779.02|11771.52|11771.52|11779.83|11779.83|11771.52|11771.52|0
1683035100000|2023-05-02 13:45:00|11770.69|11770.69|11768.57|11768.57|11770.69|11770.69|11764.52|11764.52|0
1683035400000|2023-05-02 13:50:00|11772.6|11772.6|11773.65|11773.65|11778.64|11778.64|11771.64|11771.64|0
1683035700000|2023-05-02 13:55:00|11771.64|11771.64|11766.7|11766.7|11772.29|11772.29|11758.1|11758.1|0
1683036000000|2023-05-02 14:00:00|11764.97|11764.97|11761.88|11761.88|11776.29|11776.29|11760.55|11760.55|0
1683036300000|2023-05-02 14:05:00|11759.87|11759.87|11744.72|11744.72|11761.33|11761.33|11744.72|11744.72|0
1683036600000|2023-05-02 14:10:00|11745.37|11745.37|11738.85|11738.85|11750.05|11750.05|11738.2|11738.2|0
1683036900000|2023-05-02 14:15:00|11737.54|11737.54|11734.1|11734.1|11741.31|11741.31|11732.69|11732.69|0
1683037200000|2023-05-02 14:20:00|11733.7|11733.7|11723.54|11723.54|11733.7|11733.7|11720.58|11720.58|0
1683037500000|2023-05-02 14:25:00|11721.53|11721.53|11740.35|11740.35|11741.61|11741.61|11721.53|11721.53|0
1683037800000|2023-05-02 14:30:00|11742.37|11742.37|11735.05|11735.05|11748.28|11748.28|11735.05|11735.05|0
1683038100000|2023-05-02 14:35:00|11733.04|11733.04|11754.85|11754.85|11754.85|11754.85|11732.39|11732.39|0
1683038400000|2023-05-02 14:40:00|11755.47|11755.47|11740.64|11740.64|11760.7|11760.7|11740.64|11740.64|0
1683038700000|2023-05-02 14:45:00|11739.34|11739.34|11735.31|11735.31|11744.61|11744.61|11735.31|11735.31|0
1683039000000|2023-05-02 14:50:00|11736.62|11736.62|11732.73|11732.73|11741.28|11741.28|11731.43|11731.43|0
1683039300000|2023-05-02 14:55:00|11731.43|11731.43|11729.24|11729.24|11735.46|11735.46|11727.98|11727.98|0
1683039600000|2023-05-02 15:00:00|11730.54|11730.54|11736.09|11736.09|11736.09|11736.09|11726.35|11726.35|0
1683039900000|2023-05-02 15:05:00|11736.75|11736.75|11726.08|11726.08|11736.75|11736.75|11718.09|11718.09|0
1683040200000|2023-05-02 15:10:00|11726.71|11726.71|11726.35|11726.35|11734.06|11734.06|11726.35|11726.35|0
1683040500000|2023-05-02 15:15:00|11727|11727|11721.14|11721.14|11731.02|11731.02|11720.51|11720.51|0
1683040800000|2023-05-02 15:20:00|11721.8|11721.8|11724.43|11724.43|11725.79|11725.79|11713.77|11713.77|0
1683041100000|2023-05-02 15:25:00|11722.42|11722.42|11734.01|11734.01|11734.01|11734.01|11713.87|11713.87|0
1683098100000|2023-05-03 07:15:00|11795|11795|11807.9|11807.9|11811.27|11811.27|11786.94|11786.94|0
1683098400000|2023-05-03 07:20:00|11803.87|11803.87|11787.78|11787.78|11803.87|11803.87|11787.78|11787.78|0
1683098700000|2023-05-03 07:25:00|11791.83|11791.83|11772.57|11772.57|11791.83|11791.83|11770.56|11770.56|0
1683099000000|2023-05-03 07:30:00|11766.74|11766.74|11758.01|11758.01|11777.94|11777.94|11756|11756|0
1683099300000|2023-05-03 07:35:00|11762.04|11762.04|11766.12|11766.12|11766.12|11766.12|11754.75|11754.75|0
1683099600000|2023-05-03 07:40:00|11764.82|11764.82|11763.12|11763.12|11764.82|11764.82|11752.9|11752.9|0
1683099900000|2023-05-03 07:45:00|11764.42|11764.42|11772.04|11772.04|11774.06|11774.06|11764.42|11764.42|0
1683100200000|2023-05-03 07:50:00|11772.29|11772.29|11756.21|11756.21|11778.78|11778.78|11756.21|11756.21|0
1683100500000|2023-05-03 07:55:00|11757.47|11757.47|11768.24|11768.24|11768.89|11768.89|11755.8|11755.8|0
1683100800000|2023-05-03 08:00:00|11768.89|11768.89|11778.34|11778.34|11787.64|11787.64|11766.88|11766.88|0
1683101100000|2023-05-03 08:05:00|11779.17|11779.17|11782.43|11782.43|11784.45|11784.45|11774.38|11774.38|0
1683101400000|2023-05-03 08:10:00|11781.13|11781.13|11783.09|11783.09|11783.09|11783.09|11779.06|11779.06|0
1683101700000|2023-05-03 08:15:00|11777.05|11777.05|11771.61|11771.61|11778.95|11778.95|11767.58|11767.58|0
1683102000000|2023-05-03 08:20:00|11767.58|11767.58|11762.73|11762.73|11768.76|11768.76|11762.73|11762.73|0
1683102300000|2023-05-03 08:25:00|11760.11|11760.11|11750.28|11750.28|11760.11|11760.11|11750.28|11750.28|0
1683102600000|2023-05-03 08:30:00|11748.98|11748.98|11748.77|11748.77|11750.18|11750.18|11745.49|11745.49|0
1683102900000|2023-05-03 08:35:00|11746.34|11746.34|11749.11|11749.11|11749.11|11749.11|11737.03|11737.03|0
1683103200000|2023-05-03 08:40:00|11751.07|11751.07|11750.1|11750.1|11751.07|11751.07|11747.1|11747.1|0
1683103500000|2023-05-03 08:45:00|11752.11|11752.11|11746.32|11746.32|11752.11|11752.11|11746.07|11746.07|0
1683103800000|2023-05-03 08:50:00|11752.36|11752.36|11755.12|11755.12|11759.92|11759.92|11749.91|11749.91|0
1683104100000|2023-05-03 08:55:00|11753.1|11753.1|11741.92|11741.92|11753.1|11753.1|11741.92|11741.92|0
1683104400000|2023-05-03 09:00:00|11739.41|11739.41|11743.27|11743.27|11743.27|11743.27|11735.61|11735.61|0
1683104700000|2023-05-03 09:05:00|11744.01|11744.01|11739.33|11739.33|11745.37|11745.37|11739.33|11739.33|0
1683105000000|2023-05-03 09:10:00|11738.7|11738.7|11727.77|11727.77|11741.86|11741.86|11727.77|11727.77|0
1683105300000|2023-05-03 09:15:00|11729.78|11729.78|11737.07|11737.07|11741.1|11741.1|11727.11|11727.11|0
1683105600000|2023-05-03 09:20:00|11736.24|11736.24|11749.22|11749.22|11749.63|11749.63|11734.23|11734.23|0
1683105900000|2023-05-03 09:25:00|11748.38|11748.38|11751.74|11751.74|11751.74|11751.74|11744.41|11744.41|0
1683106200000|2023-05-03 09:30:00|11753.76|11753.76|11750.38|11750.38|11753.76|11753.76|11749.73|11749.73|0
1683106500000|2023-05-03 09:35:00|11748.37|11748.37|11740.18|11740.18|11749.08|11749.08|11740.18|11740.18|0
1683106800000|2023-05-03 09:40:00|11738.16|11738.16|11741.56|11741.56|11744.2|11744.2|11738.16|11738.16|0
1683107100000|2023-05-03 09:45:00|11742.22|11742.22|11741.83|11741.83|11742.46|11742.46|11737.81|11737.81|0
1683107400000|2023-05-03 09:50:00|11737.81|11737.81|11728.16|11728.16|11739.47|11739.47|11726.14|11726.14|0
1683107700000|2023-05-03 09:55:00|11728.96|11728.96|11724.4|11724.4|11728.96|11728.96|11719.01|11719.01|0
1683108000000|2023-05-03 10:00:00|11726.42|11726.42|11731.69|11731.69|11735.72|11735.72|11726.42|11726.42|0
1683108300000|2023-05-03 10:05:00|11729.68|11729.68|11738.27|11738.27|11738.27|11738.27|11729.68|11729.68|0
1683108600000|2023-05-03 10:10:00|11738.77|11738.77|11741.65|11741.65|11742.67|11742.67|11738.77|11738.77|0
1683108900000|2023-05-03 10:15:00|11742.3|11742.3|11751.01|11751.01|11752.37|11752.37|11740.99|11740.99|0
1683109200000|2023-05-03 10:20:00|11751.66|11751.66|11752.57|11752.57|11755.69|11755.69|11751.66|11751.66|0
1683109500000|2023-05-03 10:25:00|11753.23|11753.23|11753.39|11753.39|11759.27|11759.27|11753.23|11753.23|0
1683109800000|2023-05-03 10:30:00|11751.38|11751.38|11748.41|11748.41|11752.44|11752.44|11748.41|11748.41|0
1683110100000|2023-05-03 10:35:00|11746.4|11746.4|11743.5|11743.5|11748.41|11748.41|11743.5|11743.5|0
1683110400000|2023-05-03 10:40:00|11742.85|11742.85|11730.58|11730.58|11742.85|11742.85|11728.57|11728.57|0
1683110700000|2023-05-03 10:45:00|11724.54|11724.54|11707.26|11707.26|11728.57|11728.57|11705.9|11705.9|0
1683111000000|2023-05-03 10:50:00|11703.23|11703.23|11656.46|11656.46|11705.24|11705.24|11637.69|11637.69|0
1683111300000|2023-05-03 10:55:00|11650.42|11650.42|11655.67|11655.67|11663.02|11663.02|11650.42|11650.42|0
1683111600000|2023-05-03 11:00:00|11659.7|11659.7|11651.75|11651.75|11669.18|11669.18|11649.05|11649.05|0
1683111900000|2023-05-03 11:05:00|11657.79|11657.79|11661.65|11661.65|11663.01|11663.01|11653.76|11653.76|0
1683112200000|2023-05-03 11:10:00|11657.62|11657.62|11675.44|11675.44|11675.44|11675.44|11657.62|11657.62|0
1683112500000|2023-05-03 11:15:00|11675.94|11675.94|11683.62|11683.62|11683.62|11683.62|11674.73|11674.73|0
1683112800000|2023-05-03 11:20:00|11687.65|11687.65|11691.48|11691.48|11692.78|11692.78|11687.65|11687.65|0
1683113100000|2023-05-03 11:25:00|11693.36|11693.36|11691.58|11691.58|11698.92|11698.92|11691.58|11691.58|0
1683113400000|2023-05-03 11:30:00|11691.17|11691.17|11673.11|11673.11|11691.83|11691.83|11673.11|11673.11|0
1683113700000|2023-05-03 11:35:00|11673.76|11673.76|11662.59|11662.59|11679.75|11679.75|11662.59|11662.59|0
1683114000000|2023-05-03 11:40:00|11666.61|11666.61|11664.6|11664.6|11666.61|11666.61|11662.59|11662.59|0
1683114300000|2023-05-03 11:45:00|11660.57|11660.57|11650.69|11650.69|11666.03|11666.03|11648.67|11648.67|0
1683114600000|2023-05-03 11:50:00|11650.44|11650.44|11647.82|11647.82|11651.71|11651.71|11639.76|11639.76|0
1683114900000|2023-05-03 11:55:00|11645.8|11645.8|11635.87|11635.87|11645.8|11645.8|11635.87|11635.87|0
1683115200000|2023-05-03 12:00:00|11641.91|11641.91|11642.56|11642.56|11642.56|11642.56|11639.89|11639.89|0
1683115500000|2023-05-03 12:05:00|11644.57|11644.57|11664|11664|11666.01|11666.01|11644.57|11644.57|0
1683115800000|2023-05-03 12:10:00|11668.02|11668.02|11682.79|11682.79|11683.39|11683.39|11668.02|11668.02|0
1683116100000|2023-05-03 12:15:00|11674.14|11674.14|11662.56|11662.56|11675.1|11675.1|11662.56|11662.56|0
1683116400000|2023-05-03 12:20:00|11660.55|11660.55|11652.95|11652.95|11660.55|11660.55|11649.73|11649.73|0
1683116700000|2023-05-03 12:25:00|11648.92|11648.92|11639.46|11639.46|11648.92|11648.92|11635.51|11635.51|0
1683117000000|2023-05-03 12:30:00|11643.49|11643.49|11647.6|11647.6|11655.56|11655.56|11642.39|11642.39|0
1683117300000|2023-05-03 12:35:00|11645.93|11645.93|11649.36|11649.36|11651.8|11651.8|11645.1|11645.1|0
1683117600000|2023-05-03 12:40:00|11647.34|11647.34|11646.34|11646.34|11647.34|11647.34|11642.97|11642.97|0
1683117900000|2023-05-03 12:45:00|11645.69|11645.69|11647.26|11647.26|11649.28|11649.28|11641.22|11641.22|0
1683118200000|2023-05-03 12:50:00|11648.09|11648.09|11623.36|11623.36|11648.09|11648.09|11618.68|11618.68|0
1683118500000|2023-05-03 12:55:00|11622.53|11622.53|11620.63|11620.63|11624.19|11624.19|11616.48|11616.48|0
1683118800000|2023-05-03 13:00:00|11622.3|11622.3|11622.03|11622.03|11624.34|11624.34|11621.68|11621.68|0
1683119100000|2023-05-03 13:05:00|11621.29|11621.29|11622.82|11622.82|11627.58|11627.58|11620.8|11620.8|0
1683119400000|2023-05-03 13:10:00|11626.84|11626.84|11628.1|11628.1|11628.86|11628.86|11626.14|11626.14|0
1683119700000|2023-05-03 13:15:00|11634.14|11634.14|11639.44|11639.44|11643.47|11643.47|11634.14|11634.14|0
1683120000000|2023-05-03 13:20:00|11639.2|11639.2|11634.77|11634.77|11639.45|11639.45|11634.77|11634.77|0
1683120300000|2023-05-03 13:25:00|11632.76|11632.76|11634.58|11634.58|11638.87|11638.87|11632.76|11632.76|0
1683120600000|2023-05-03 13:30:00|11636.6|11636.6|11636.33|11636.33|11638.34|11638.34|11627.13|11627.13|0
1683120900000|2023-05-03 13:35:00|11638.34|11638.34|11633.04|11633.04|11642.61|11642.61|11633.04|11633.04|0
1683121200000|2023-05-03 13:40:00|11633.69|11633.69|11597.45|11597.45|11635.95|11635.95|11597.45|11597.45|0
1683121500000|2023-05-03 13:45:00|11596.82|11596.82|11592.14|11592.14|11601.56|11601.56|11591.49|11591.49|0
1683121800000|2023-05-03 13:50:00|11592.55|11592.55|11589.76|11589.76|11598.53|11598.53|11585.73|11585.73|0
1683122100000|2023-05-03 13:55:00|11587.75|11587.75|11559.96|11559.96|11587.75|11587.75|11557.94|11557.94|0
1683122400000|2023-05-03 14:00:00|11560.61|11560.61|11556.59|11556.59|11570.36|11570.36|11556.29|11556.29|0
1683122700000|2023-05-03 14:05:00|11554.58|11554.58|11541.59|11541.59|11554.58|11554.58|11538.27|11538.27|0
1683123000000|2023-05-03 14:10:00|11540.97|11540.97|11546.1|11546.1|11546.1|11546.1|11527.2|11527.2|0
1683123300000|2023-05-03 14:15:00|11548.11|11548.11|11544.7|11544.7|11548.11|11548.11|11538.2|11538.2|0
1683123600000|2023-05-03 14:20:00|11545.33|11545.33|11549.88|11549.88|11550.51|11550.51|11539.42|11539.42|0
1683123900000|2023-05-03 14:25:00|11550.72|11550.72|11560.41|11560.41|11571.73|11571.73|11549.59|11549.59|0
1683124200000|2023-05-03 14:30:00|11562.43|11562.43|11579.67|11579.67|11580.98|11580.98|11562.43|11562.43|0
1683124500000|2023-05-03 14:35:00|11577.66|11577.66|11565.5|11565.5|11578.06|11578.06|11561.47|11561.47|0
1683124800000|2023-05-03 14:40:00|11564.69|11564.69|11567.36|11567.36|11573.79|11573.79|11557.43|11557.43|0
1683125100000|2023-05-03 14:45:00|11568.66|11568.66|11556.2|11556.2|11571.33|11571.33|11556.2|11556.2|0
1683125400000|2023-05-03 14:50:00|11555.55|11555.55|11552.51|11552.51|11555.83|11555.83|11546.53|11546.53|0
1683125700000|2023-05-03 14:55:00|11557.74|11557.74|11557.94|11557.94|11564.97|11564.97|11557.74|11557.74|0
1683126000000|2023-05-03 15:00:00|11559.96|11559.96|11538.95|11538.95|11559.96|11559.96|11534.46|11534.46|0
1683126300000|2023-05-03 15:05:00|11545.59|11545.59|11547.37|11547.37|11547.37|11547.37|11539.62|11539.62|0
1683126600000|2023-05-03 15:10:00|11545.35|11545.35|11538.63|11538.63|11547.31|11547.31|11538.63|11538.63|0
1683126900000|2023-05-03 15:15:00|11537.33|11537.33|11537.22|11537.22|11545.38|11545.38|11528.78|11528.78|0
1683127200000|2023-05-03 15:20:00|11537.46|11537.46|11537.24|11537.24|11549.46|11549.46|11535.23|11535.23|0
1683127500000|2023-05-03 15:25:00|11535.23|11535.23|11531.32|11531.32|11539.28|11539.28|11527.1|11527.1|0
1683184500000|2023-05-04 07:15:00|11524.57|11524.57|11523.9|11523.9|11540.67|11540.67|11519.87|11519.87|0
1683184800000|2023-05-04 07:20:00|11524.52|11524.52|11512.99|11512.99|11528.42|11528.42|11512.99|11512.99|0
1683185100000|2023-05-04 07:25:00|11508.96|11508.96|11528.98|11528.98|11528.98|11528.98|11504.94|11504.94|0
1683185400000|2023-05-04 07:30:00|11530.99|11530.99|11537.26|11537.26|11539.14|11539.14|11513.62|11513.62|0
1683185700000|2023-05-04 07:35:00|11538.54|11538.54|11570.69|11570.69|11572.71|11572.71|11534.51|11534.51|0
1683186000000|2023-05-04 07:40:00|11576.73|11576.73|11584.08|11584.08|11584.08|11584.08|11576.73|11576.73|0
1683186300000|2023-05-04 07:45:00|11591.37|11591.37|11580.8|11580.8|11597.41|11597.41|11580.8|11580.8|0
1683186600000|2023-05-04 07:50:00|11582.82|11582.82|11580.41|11580.41|11584.44|11584.44|11574.37|11574.37|0
1683186900000|2023-05-04 07:55:00|11581.04|11581.04|11587.34|11587.34|11588.6|11588.6|11581.04|11581.04|0
1683187200000|2023-05-04 08:00:00|11591.37|11591.37|11598.74|11598.74|11600.76|11600.76|11588.05|11588.05|0
1683187500000|2023-05-04 08:05:00|11595.48|11595.48|11588.37|11588.37|11595.48|11595.48|11579.76|11579.76|0
1683187800000|2023-05-04 08:10:00|11587.72|11587.72|11583.08|11583.08|11591.75|11591.75|11582.59|11582.59|0
1683188100000|2023-05-04 08:15:00|11583.33|11583.33|11602.15|11602.15|11602.15|11602.15|11583.33|11583.33|0
1683188400000|2023-05-04 08:20:00|11600.14|11600.14|11590.83|11590.83|11600.9|11600.9|11590.83|11590.83|0
1683188700000|2023-05-04 08:25:00|11591.46|11591.46|11596.11|11596.11|11596.11|11596.11|11590.83|11590.83|0
1683189000000|2023-05-04 08:30:00|11590.07|11590.07|11575.6|11575.6|11590.07|11590.07|11573.59|11573.59|0
1683189300000|2023-05-04 08:35:00|11581.58|11581.58|11578.26|11578.26|11588.88|11588.88|11571.63|11571.63|0
1683189600000|2023-05-04 08:40:00|11577.77|11577.77|11576.87|11576.87|11578.76|11578.76|11571.54|11571.54|0
1683189900000|2023-05-04 08:45:00|11574.86|11574.86|11571.57|11571.57|11575.62|11575.62|11571.57|11571.57|0
1683190200000|2023-05-04 08:50:00|11569.62|11569.62|11564.21|11564.21|11569.62|11569.62|11559.53|11559.53|0
1683190500000|2023-05-04 08:55:00|11562.33|11562.33|11557.09|11557.09|11562.33|11562.33|11552.96|11552.96|0
1683190800000|2023-05-04 09:00:00|11561.11|11561.11|11559.23|11559.23|11563.12|11563.12|11559.23|11559.23|0
1683191100000|2023-05-04 09:05:00|11558.58|11558.58|11552.02|11552.02|11558.58|11558.58|11552.02|11552.02|0
1683191400000|2023-05-04 09:10:00|11548|11548|11543.07|11543.07|11548|11548|11543.07|11543.07|0
1683191700000|2023-05-04 09:15:00|11542.42|11542.42|11536.05|11536.05|11546.6|11546.6|11536.05|11536.05|0
1683192000000|2023-05-04 09:20:00|11538.07|11538.07|11525.88|11525.88|11541.96|11541.96|11523.27|11523.27|0
1683192300000|2023-05-04 09:25:00|11527.89|11527.89|11525.67|11525.67|11531.71|11531.71|11525.67|11525.67|0
1683192600000|2023-05-04 09:30:00|11523.66|11523.66|11537.67|11537.67|11537.67|11537.67|11523.01|11523.01|0
1683192900000|2023-05-04 09:35:00|11538.93|11538.93|11552.78|11552.78|11552.78|11552.78|11538.93|11538.93|0
1683193200000|2023-05-04 09:40:00|11552.53|11552.53|11551.94|11551.94|11558.76|11558.76|11549.93|11549.93|0
1683193500000|2023-05-04 09:45:00|11551.69|11551.69|11545.65|11545.65|11552.18|11552.18|11545.65|11545.65|0
1683193800000|2023-05-04 09:50:00|11547.66|11547.66|11538.99|11538.99|11548.4|11548.4|11538.99|11538.99|0
1683194100000|2023-05-04 09:55:00|11536.97|11536.97|11534.96|11534.96|11536.97|11536.97|11534.96|11534.96|0
1683194400000|2023-05-04 10:00:00|11534.31|11534.31|11531.14|11531.14|11543.66|11543.66|11531.14|11531.14|0
1683194700000|2023-05-04 10:05:00|11529.89|11529.89|11534|11534|11534|11534|11525.94|11525.94|0
1683195000000|2023-05-04 10:10:00|11536.01|11536.01|11550.75|11550.75|11550.75|11550.75|11536.01|11536.01|0
1683195300000|2023-05-04 10:15:00|11554.78|11554.78|11552.87|11552.87|11556.09|11556.09|11552.06|11552.06|0
1683195600000|2023-05-04 10:20:00|11551.56|11551.56|11560.97|11560.97|11562.28|11562.28|11551.56|11551.56|0
1683195900000|2023-05-04 10:25:00|11558.96|11558.96|11557|11557|11558.96|11558.96|11551.02|11551.02|0
1683196200000|2023-05-04 10:30:00|11558.96|11558.96|11558.2|11558.2|11560.22|11560.22|11558.2|11558.2|0
1683196500000|2023-05-04 10:35:00|11557.8|11557.8|11549.39|11549.39|11557.8|11557.8|11549.15|11549.15|0
1683196800000|2023-05-04 10:40:00|11549.89|11549.89|11551.3|11551.3|11551.3|11551.3|11547.28|11547.28|0
1683197100000|2023-05-04 10:45:00|11549.35|11549.35|11557.21|11557.21|11557.21|11557.21|11548.64|11548.64|0
1683197400000|2023-05-04 10:50:00|11555.95|11555.95|11552.98|11552.98|11555.95|11555.95|11548.98|11548.98|0
1683197700000|2023-05-04 10:55:00|11554.99|11554.99|11581|11581|11581|11581|11554.34|11554.34|0
1683198000000|2023-05-04 11:00:00|11582.31|11582.31|11584.95|11584.95|11584.95|11584.95|11582.31|11582.31|0
1683198300000|2023-05-04 11:05:00|11590.99|11590.99|11578.91|11578.91|11590.99|11590.99|11578.91|11578.91|0
1683198600000|2023-05-04 11:10:00|11576.9|11576.9|11567.67|11567.67|11576.9|11576.9|11567.02|11567.02|0
1683198900000|2023-05-04 11:15:00|11568.32|11568.32|11571.69|11571.69|11573.65|11573.65|11568.32|11568.32|0
1683199200000|2023-05-04 11:20:00|11569.68|11569.68|11566.98|11566.98|11570.99|11570.99|11566.98|11566.98|0
1683199500000|2023-05-04 11:25:00|11568.29|11568.29|11578.25|11578.25|11581.67|11581.67|11568.29|11568.29|0
1683199800000|2023-05-04 11:30:00|11577.62|11577.62|11580.94|11580.94|11582.95|11582.95|11577.62|11577.62|0
1683200100000|2023-05-04 11:35:00|11580.29|11580.29|11580.58|11580.58|11580.58|11580.58|11572.93|11572.93|0
1683200400000|2023-05-04 11:40:00|11576.55|11576.55|11562.57|11562.57|11576.55|11576.55|11562.57|11562.57|0
1683200700000|2023-05-04 11:45:00|11560.06|11560.06|11566.18|11566.18|11566.18|11566.18|11558.13|11558.13|0
1683201000000|2023-05-04 11:50:00|11564.22|11564.22|11564.82|11564.82|11571.46|11571.46|11564.22|11564.22|0
1683201300000|2023-05-04 11:55:00|11562.86|11562.86|11552.93|11552.93|11564.17|11564.17|11552.93|11552.93|0
1683201600000|2023-05-04 12:00:00|11550.92|11550.92|11546.32|11546.32|11550.92|11550.92|11540.28|11540.28|0
1683201900000|2023-05-04 12:05:00|11544.3|11544.3|11553.87|11553.87|11560.35|11560.35|11544.3|11544.3|0
1683202200000|2023-05-04 12:10:00|11551.85|11551.85|11553.71|11553.71|11556.53|11556.53|11551.2|11551.2|0
1683202500000|2023-05-04 12:15:00|11551.7|11551.7|11549.5|11549.5|11552.43|11552.43|11544.35|11544.35|0
1683202800000|2023-05-04 12:20:00|11552.11|11552.11|11560.62|11560.62|11565.36|11565.36|11549.25|11549.25|0
1683203100000|2023-05-04 12:25:00|11561.28|11561.28|11567.1|11567.1|11567.76|11567.76|11561.28|11561.28|0
1683203400000|2023-05-04 12:30:00|11566.45|11566.45|11581.71|11581.71|11581.71|11581.71|11565.24|11565.24|0
1683203700000|2023-05-04 12:35:00|11583.73|11583.73|11592.09|11592.09|11592.09|11592.09|11579.78|11579.78|0
1683204000000|2023-05-04 12:40:00|11591.44|11591.44|11585.98|11585.98|11591.44|11591.44|11583.55|11583.55|0
1683204300000|2023-05-04 12:45:00|11584.77|11584.77|11571.8|11571.8|11584.77|11584.77|11571.8|11571.8|0
1683204600000|2023-05-04 12:50:00|11575.82|11575.82|11580.88|11580.88|11580.88|11580.88|11569.84|11569.84|0
1683204900000|2023-05-04 12:55:00|11580.39|11580.39|11589.7|11589.7|11590.46|11590.46|11580.39|11580.39|0
1683205200000|2023-05-04 13:00:00|11589.07|11589.07|11590.13|11590.13|11593.1|11593.1|11589.07|11589.07|0
1683205500000|2023-05-04 13:05:00|11592.14|11592.14|11593.5|11593.5|11595.41|11595.41|11592.14|11592.14|0
1683205800000|2023-05-04 13:10:00|11591.48|11591.48|11576.25|11576.25|11591.48|11591.48|11575.54|11575.54|0
1683206100000|2023-05-04 13:15:00|11577.55|11577.55|11570.99|11570.99|11578.2|11578.2|11568.98|11568.98|0
1683206400000|2023-05-04 13:20:00|11573|11573|11581.55|11581.55|11581.55|11581.55|11573|11573|0
1683206700000|2023-05-04 13:25:00|11580.92|11580.92|11558.38|11558.38|11580.92|11580.92|11558.38|11558.38|0
1683207000000|2023-05-04 13:30:00|11560.34|11560.34|11552.99|11552.99|11560.99|11560.99|11546.9|11546.9|0
1683207300000|2023-05-04 13:35:00|11555|11555|11569.07|11569.07|11569.72|11569.72|11555|11555|0
1683207600000|2023-05-04 13:40:00|11565.05|11565.05|11567.65|11567.65|11567.65|11567.65|11558.37|11558.37|0
1683207900000|2023-05-04 13:45:00|11566.34|11566.34|11570.94|11570.94|11570.94|11570.94|11565.17|11565.17|0
1683208200000|2023-05-04 13:50:00|11571.43|11571.43|11574.99|11574.99|11585.06|11585.06|11569.72|11569.72|0
1683208500000|2023-05-04 13:55:00|11575.62|11575.62|11598.99|11598.99|11599.36|11599.36|11574.96|11574.96|0
1683208800000|2023-05-04 14:00:00|11598.33|11598.33|11582.78|11582.78|11602.36|11602.36|11582.13|11582.13|0
1683209100000|2023-05-04 14:05:00|11584.8|11584.8|11586.02|11586.02|11589.34|11589.34|11584.8|11584.8|0
1683209400000|2023-05-04 14:10:00|11586.68|11586.68|11584.12|11584.12|11594.02|11594.02|11583.47|11583.47|0
1683209700000|2023-05-04 14:15:00|11584.78|11584.78|11590.57|11590.57|11590.57|11590.57|11575.3|11575.3|0
1683210000000|2023-05-04 14:20:00|11592.58|11592.58|11601.34|11601.34|11601.34|11601.34|11592.09|11592.09|0
1683210300000|2023-05-04 14:25:00|11605.37|11605.37|11601.45|11601.45|11607.98|11607.98|11600.04|11600.04|0
1683210600000|2023-05-04 14:30:00|11597.42|11597.42|11590.91|11590.91|11597.42|11597.42|11586.39|11586.39|0
1683210900000|2023-05-04 14:35:00|11593.52|11593.52|11584.93|11584.93|11597.55|11597.55|11582.91|11582.91|0
1683211200000|2023-05-04 14:40:00|11582.91|11582.91|11589.41|11589.41|11601.23|11601.23|11582.91|11582.91|0
1683211500000|2023-05-04 14:45:00|11587.4|11587.4|11576.92|11576.92|11590.07|11590.07|11576.92|11576.92|0
1683211800000|2023-05-04 14:50:00|11574.31|11574.31|11576.82|11576.82|11587.43|11587.43|11574.31|11574.31|0
1683212100000|2023-05-04 14:55:00|11577.48|11577.48|11568|11568|11582.78|11582.78|11561.96|11561.96|0
1683212400000|2023-05-04 15:00:00|11567.35|11567.35|11566.41|11566.41|11569.31|11569.31|11563.32|11563.32|0
1683212700000|2023-05-04 15:05:00|11567.07|11567.07|11580.5|11580.5|11584.53|11584.53|11567.07|11567.07|0
1683213000000|2023-05-04 15:10:00|11579.2|11579.2|11578.68|11578.68|11579.82|11579.82|11575.2|11575.2|0
1683213300000|2023-05-04 15:15:00|11574.65|11574.65|11582.25|11582.25|11583|11583|11574.4|11574.4|0
1683213600000|2023-05-04 15:20:00|11584.26|11584.26|11577.13|11577.13|11584.63|11584.63|11577.13|11577.13|0
1683213900000|2023-05-04 15:25:00|11578.44|11578.44|11577.34|11577.34|11584.61|11584.61|11576.18|11576.18|0
1683270900000|2023-05-05 07:15:00|11621.46|11621.46|11621.46|11621.46|11621.46|11621.46|11615.42|11615.42|0
1683271200000|2023-05-05 07:20:00|11617.43|11617.43|11631.4|11631.4|11631.4|11631.4|11617.43|11617.43|0
1683271500000|2023-05-05 07:25:00|11629.39|11629.39|11632|11632|11632|11632|11629.39|11629.39|0
1683271800000|2023-05-05 07:30:00|11629.99|11629.99|11613.12|11613.12|11629.99|11629.99|11613.12|11613.12|0
1683272100000|2023-05-05 07:35:00|11612.49|11612.49|11617.88|11617.88|11618.53|11618.53|11612.49|11612.49|0
1683272400000|2023-05-05 07:40:00|11619.89|11619.89|11611.55|11611.55|11622.74|11622.74|11611.55|11611.55|0
1683272700000|2023-05-05 07:45:00|11613.51|11613.51|11611.6|11611.6|11615.52|11615.52|11611.6|11611.6|0
1683273000000|2023-05-05 07:50:00|11599.52|11599.52|11600.28|11600.28|11601.54|11601.54|11597.51|11597.51|0
1683273300000|2023-05-05 07:55:00|11602.3|11602.3|11607.05|11607.05|11609.72|11609.72|11602.3|11602.3|0
1683273600000|2023-05-05 08:00:00|11603.03|11603.03|11596.7|11596.7|11603.03|11603.03|11596.7|11596.7|0
1683273900000|2023-05-05 08:05:00|11597.35|11597.35|11611.56|11611.56|11614.07|11614.07|11597.15|11597.15|0
1683274200000|2023-05-05 08:10:00|11610.25|11610.25|11613.57|11613.57|11613.57|11613.57|11610.25|11610.25|0
1683274500000|2023-05-05 08:15:00|11603.51|11603.51|11586.84|11586.84|11603.51|11603.51|11584.88|11584.88|0
1683274800000|2023-05-05 08:20:00|11587.09|11587.09|11591.2|11591.2|11593.13|11593.13|11586.02|11586.02|0
1683275100000|2023-05-05 08:25:00|11589.32|11589.32|11591.27|11591.27|11591.27|11591.27|11589.32|11589.32|0
1683275400000|2023-05-05 08:30:00|11590.62|11590.62|11603.56|11603.56|11603.56|11603.56|11588.6|11588.6|0
1683275700000|2023-05-05 08:35:00|11605.44|11605.44|11618.82|11618.82|11618.82|11618.82|11605.44|11605.44|0
1683276000000|2023-05-05 08:40:00|11617.52|11617.52|11613.44|11613.44|11619.48|11619.48|11613.44|11613.44|0
1683276300000|2023-05-05 08:45:00|11614.09|11614.09|11623.33|11623.33|11625.29|11625.29|11614.09|11614.09|0
1683276600000|2023-05-05 08:50:00|11624.81|11624.81|11636.65|11636.65|11644.89|11644.89|11623.29|11623.29|0
1683276900000|2023-05-05 08:55:00|11636|11636|11641.83|11641.83|11644.33|11644.33|11634.04|11634.04|0
1683277200000|2023-05-05 09:00:00|11640.21|11640.21|11660.72|11660.72|11660.72|11660.72|11640.21|11640.21|0
1683277500000|2023-05-05 09:05:00|11663.99|11663.99|11673.83|11673.83|11678.84|11678.84|11663.99|11663.99|0
1683277800000|2023-05-05 09:10:00|11675.8|11675.8|11692.22|11692.22|11694.23|11694.23|11675.8|11675.8|0
1683278100000|2023-05-05 09:15:00|11696.61|11696.61|11725.28|11725.28|11725.28|11725.28|11696.61|11696.61|0
1683278400000|2023-05-05 09:20:00|11723.33|11723.33|11708.67|11708.67|11723.33|11723.33|11706.6|11706.6|0
1683278700000|2023-05-05 09:25:00|11709.97|11709.97|11698.16|11698.16|11709.97|11709.97|11696.15|11696.15|0
1683279000000|2023-05-05 09:30:00|11696.15|11696.15|11695.56|11695.56|11698.94|11698.94|11694.42|11694.42|0
1683279300000|2023-05-05 09:35:00|11697.59|11697.59|11701.97|11701.97|11704.93|11704.93|11697.59|11697.59|0
1683279600000|2023-05-05 09:40:00|11708|11708|11699.56|11699.56|11708|11708|11699.56|11699.56|0
1683279900000|2023-05-05 09:45:00|11696.95|11696.95|11697.76|11697.76|11706.31|11706.31|11695.75|11695.75|0
1683280200000|2023-05-05 09:50:00|11699.64|11699.64|11708.87|11708.87|11708.87|11708.87|11699.64|11699.64|0
1683280500000|2023-05-05 09:55:00|11710.89|11710.89|11709.03|11709.03|11710.89|11710.89|11701.08|11701.08|0
1683280800000|2023-05-05 10:00:00|11705|11705|11695.75|11695.75|11707.01|11707.01|11695.75|11695.75|0
1683281100000|2023-05-05 10:05:00|11695.1|11695.1|11675.29|11675.29|11695.1|11695.1|11673.99|11673.99|0
1683281400000|2023-05-05 10:10:00|11675.95|11675.95|11694.45|11694.45|11694.5|11694.5|11675.95|11675.95|0
1683281700000|2023-05-05 10:15:00|11694.04|11694.04|11690.87|11690.87|11694.04|11694.04|11687.5|11687.5|0
1683282000000|2023-05-05 10:20:00|11692.83|11692.83|11692.83|11692.83|11692.83|11692.83|11692.83|11692.83|0
1683282300000|2023-05-05 10:25:00|11694.14|11694.14|11688.31|11688.31|11694.14|11694.14|11688.31|11688.31|0
1683282600000|2023-05-05 10:30:00|11687.68|11687.68|11689.64|11689.64|11689.64|11689.64|11687.68|11687.68|0
1683282900000|2023-05-05 10:35:00|11687.62|11687.62|11685.08|11685.08|11687.62|11687.62|11683.78|11683.78|0
1683283200000|2023-05-05 10:40:00|11684.46|11684.46|11680.86|11680.86|11684.46|11684.46|11680.45|11680.45|0
1683283500000|2023-05-05 10:45:00|11681.51|11681.51|11678.66|11678.66|11682.19|11682.19|11678.17|11678.17|0
1683283800000|2023-05-05 10:50:00|11677.36|11677.36|11672.94|11672.94|11678.88|11678.88|11672.94|11672.94|0
1683284100000|2023-05-05 10:55:00|11671.28|11671.28|11660.4|11660.4|11673.29|11673.29|11660.4|11660.4|0
1683284400000|2023-05-05 11:00:00|11657.79|11657.79|11660.46|11660.46|11662.47|11662.47|11657.79|11657.79|0
1683284700000|2023-05-05 11:05:00|11659.15|11659.15|11674.29|11674.29|11676.41|11676.41|11659.15|11659.15|0
1683285000000|2023-05-05 11:10:00|11673.64|11673.64|11681.08|11681.08|11681.08|11681.08|11672.98|11672.98|0
1683285300000|2023-05-05 11:15:00|11682.38|11682.38|11682.58|11682.58|11686.6|11686.6|11682.38|11682.38|0
1683285600000|2023-05-05 11:20:00|11683.07|11683.07|11684.43|11684.43|11685.09|11685.09|11682.58|11682.58|0
1683285900000|2023-05-05 11:25:00|11683.78|11683.78|11685.37|11685.37|11685.78|11685.78|11681.75|11681.75|0
1683286200000|2023-05-05 11:30:00|11686.67|11686.67|11684.72|11684.72|11686.67|11686.67|11682.76|11682.76|0
1683286500000|2023-05-05 11:35:00|11682.76|11682.76|11684.77|11684.77|11684.77|11684.77|11682.76|11682.76|0
1683286800000|2023-05-05 11:40:00|11684.37|11684.37|11686.25|11686.25|11686.25|11686.25|11684.37|11684.37|0
1683287100000|2023-05-05 11:45:00|11686.9|11686.9|11692.24|11692.24|11692.24|11692.24|11686.9|11686.9|0
1683287400000|2023-05-05 11:50:00|11690.99|11690.99|11691.23|11691.23|11692.54|11692.54|11690.99|11690.99|0
1683287700000|2023-05-05 11:55:00|11693.25|11693.25|11699.29|11699.29|11699.29|11699.29|11693.25|11693.25|0
1683288000000|2023-05-05 12:00:00|11698.79|11698.79|11696.68|11696.68|11699.29|11699.29|11696.68|11696.68|0
1683288300000|2023-05-05 12:05:00|11694.07|11694.07|11691.65|11691.65|11694.07|11694.07|11688.03|11688.03|0
1683288600000|2023-05-05 12:10:00|11693.67|11693.67|11689.76|11689.76|11693.67|11693.67|11689.1|11689.1|0
1683288900000|2023-05-05 12:15:00|11687.8|11687.8|11686.61|11686.61|11691.3|11691.3|11680.09|11680.09|0
1683289200000|2023-05-05 12:20:00|11687.26|11687.26|11693.8|11693.8|11696.4|11696.4|11687.26|11687.26|0
1683289500000|2023-05-05 12:25:00|11694.43|11694.43|11689.28|11689.28|11695.79|11695.79|11684.58|11684.58|0
1683289800000|2023-05-05 12:30:00|11689.53|11689.53|11683.13|11683.13|11690.48|11690.48|11678.19|11678.19|0
1683290100000|2023-05-05 12:35:00|11685.08|11685.08|11682.42|11682.42|11685.08|11685.08|11681.11|11681.11|0
1683290400000|2023-05-05 12:40:00|11682.17|11682.17|11674.01|11674.01|11682.17|11682.17|11673.36|11673.36|0
1683290700000|2023-05-05 12:45:00|11669.99|11669.99|11663.7|11663.7|11669.99|11669.99|11659.92|11659.92|0
1683291000000|2023-05-05 12:50:00|11669.03|11669.03|11656.55|11656.55|11670.64|11670.64|11654.54|11654.54|0
1683291300000|2023-05-05 12:55:00|11652.52|11652.52|11636.12|11636.12|11654.54|11654.54|11636.12|11636.12|0
1683291600000|2023-05-05 13:00:00|11638.13|11638.13|11646.19|11646.19|11646.19|11646.19|11636.12|11636.12|0
1683291900000|2023-05-05 13:05:00|11652.23|11652.23|11654.24|11654.24|11654.24|11654.24|11648.2|11648.2|0
1683292200000|2023-05-05 13:10:00|11654.73|11654.73|11673.29|11673.29|11673.29|11673.29|11654.73|11654.73|0
1683292500000|2023-05-05 13:15:00|11673.94|11673.94|11661.86|11661.86|11677.97|11677.97|11661.86|11661.86|0
1683292800000|2023-05-05 13:20:00|11665.89|11665.89|11667.77|11667.77|11667.77|11667.77|11662.9|11662.9|0
1683293100000|2023-05-05 13:25:00|11665.76|11665.76|11667.53|11667.53|11667.53|11667.53|11665.51|11665.51|0
1683293400000|2023-05-05 13:30:00|11663.5|11663.5|11662.57|11662.57|11666.88|11666.88|11662.57|11662.57|0
1683293700000|2023-05-05 13:35:00|11663.22|11663.22|11664.77|11664.77|11664.77|11664.77|11656.53|11656.53|0
1683294000000|2023-05-05 13:40:00|11660.75|11660.75|11659.24|11659.24|11663.41|11663.41|11657.37|11657.37|0
1683294300000|2023-05-05 13:45:00|11661.25|11661.25|11665.43|11665.43|11665.43|11665.43|11661.25|11661.25|0
1683294600000|2023-05-05 13:50:00|11667.45|11667.45|11675.21|11675.21|11683.15|11683.15|11667.45|11667.45|0
1683294900000|2023-05-05 13:55:00|11674.96|11674.96|11674.41|11674.41|11674.96|11674.96|11665.76|11665.76|0
1683295200000|2023-05-05 14:00:00|11674.66|11674.66|11675.32|11675.32|11681.36|11681.36|11674.66|11674.66|0
1683295500000|2023-05-05 14:05:00|11673.36|11673.36|11673.97|11673.97|11680.01|11680.01|11666.67|11666.67|0
1683295800000|2023-05-05 14:10:00|11675.92|11675.92|11676.63|11676.63|11679.95|11679.95|11675.92|11675.92|0
1683296100000|2023-05-05 14:15:00|11675.98|11675.98|11682.26|11682.26|11689.04|11689.04|11674.02|11674.02|0
1683296400000|2023-05-05 14:20:00|11684.93|11684.93|11681.63|11681.63|11684.93|11684.93|11680.27|11680.27|0
1683296700000|2023-05-05 14:25:00|11682.29|11682.29|11683.52|11683.52|11683.59|11683.59|11679.62|11679.62|0
1683297000000|2023-05-05 14:30:00|11684.82|11684.82|11690.85|11690.85|11694.82|11694.82|11684.82|11684.82|0
1683297300000|2023-05-05 14:35:00|11692.86|11692.86|11716.31|11716.31|11717.01|11717.01|11690.85|11690.85|0
1683297600000|2023-05-05 14:40:00|11716.93|11716.93|11716.76|11716.76|11718.07|11718.07|11713.79|11713.79|0
1683297900000|2023-05-05 14:45:00|11717.38|11717.38|11719.56|11719.56|11723.42|11723.42|11717.38|11717.38|0
1683298200000|2023-05-05 14:50:00|11721.57|11721.57|11721.62|11721.62|11722.93|11722.93|11720.92|11720.92|0
1683298500000|2023-05-05 14:55:00|11719.61|11719.61|11723.75|11723.75|11723.75|11723.75|11719.61|11719.61|0
1683298800000|2023-05-05 15:00:00|11722.94|11722.94|11714.28|11714.28|11727.01|11727.01|11714.28|11714.28|0
1683299100000|2023-05-05 15:05:00|11714.93|11714.93|11715.45|11715.45|11716.94|11716.94|11709.54|11709.54|0
1683299400000|2023-05-05 15:10:00|11713.43|11713.43|11709.8|11709.8|11715.45|11715.45|11705.78|11705.78|0
1683299700000|2023-05-05 15:15:00|11709.06|11709.06|11701.68|11701.68|11710.84|11710.84|11700.32|11700.32|0
1683300000000|2023-05-05 15:20:00|11703.64|11703.64|11708.41|11708.41|11708.41|11708.41|11701.64|11701.64|0
1683300300000|2023-05-05 15:25:00|11710.29|11710.29|11716.84|11716.84|11718.86|11718.86|11706.14|11706.14|0
1683616500000|2023-05-09 07:15:00|11632.69|11632.69|11614.32|11614.32|11644.77|11644.77|11612.3|11612.3|0
1683616800000|2023-05-09 07:20:00|11608.04|11608.04|11619.42|11619.42|11620.07|11620.07|11605.5|11605.5|0
1683617100000|2023-05-09 07:25:00|11611.59|11611.59|11613.56|11613.56|11615.62|11615.62|11609.58|11609.58|0
1683617400000|2023-05-09 07:30:00|11611.54|11611.54|11594.56|11594.56|11611.54|11611.54|11594.56|11594.56|0
1683617700000|2023-05-09 07:35:00|11585.77|11585.77|11572.99|11572.99|11588.91|11588.91|11572.99|11572.99|0
1683618000000|2023-05-09 07:40:00|11568.43|11568.43|11579.57|11579.57|11586.92|11586.92|11568.43|11568.43|0
1683618300000|2023-05-09 07:45:00|11580.79|11580.79|11587.87|11587.87|11588.53|11588.53|11580.79|11580.79|0
1683618600000|2023-05-09 07:50:00|11587.22|11587.22|11602.39|11602.39|11602.39|11602.39|11587.22|11587.22|0
1683618900000|2023-05-09 07:55:00|11601.14|11601.14|11589.84|11589.84|11601.14|11601.14|11575.15|11575.15|0
1683619200000|2023-05-09 08:00:00|11591.1|11591.1|11590.89|11590.89|11595.16|11595.16|11585.06|11585.06|0
1683619500000|2023-05-09 08:05:00|11590.26|11590.26|11584.39|11584.39|11598.94|11598.94|11583.09|11583.09|0
1683619800000|2023-05-09 08:10:00|11578.35|11578.35|11584.99|11584.99|11585.89|11585.89|11578.35|11578.35|0
1683620100000|2023-05-09 08:15:00|11584.34|11584.34|11560.25|11560.25|11584.34|11584.34|11558.72|11558.72|0
1683620400000|2023-05-09 08:20:00|11556.33|11556.33|11534.14|11534.14|11556.33|11556.33|11534.14|11534.14|0
1683620700000|2023-05-09 08:25:00|11544.2|11544.2|11524.99|11524.99|11544.2|11544.2|11524.99|11524.99|0
1683621000000|2023-05-09 08:30:00|11529.02|11529.02|11520.37|11520.37|11529.02|11529.02|11520.37|11520.37|0
1683621300000|2023-05-09 08:35:00|11522.33|11522.33|11530.36|11530.36|11533.02|11533.02|11522.33|11522.33|0
1683621600000|2023-05-09 08:40:00|11528.35|11528.35|11527.85|11527.85|11538.28|11538.28|11527.22|11527.22|0
1683621900000|2023-05-09 08:45:00|11528.68|11528.68|11528.63|11528.63|11533.07|11533.07|11522.59|11522.59|0
1683622200000|2023-05-09 08:50:00|11524.23|11524.23|11537.07|11537.07|11537.07|11537.07|11522.85|11522.85|0
1683622500000|2023-05-09 08:55:00|11537.72|11537.72|11533.83|11533.83|11539.48|11539.48|11531.95|11531.95|0
1683622800000|2023-05-09 09:00:00|11530.06|11530.06|11530.06|11530.06|11533.38|11533.38|11529.36|11529.36|0
1683623100000|2023-05-09 09:05:00|11528.04|11528.04|11522.66|11522.66|11528.04|11528.04|11520.7|11520.7|0
1683623400000|2023-05-09 09:10:00|11520.78|11520.78|11513.59|11513.59|11520.78|11520.78|11507.34|11507.34|0
1683623700000|2023-05-09 09:15:00|11513.1|11513.1|11510.16|11510.16|11518.22|11518.22|11510.16|11510.16|0
1683624000000|2023-05-09 09:20:00|11510.79|11510.79|11496.89|11496.89|11510.79|11510.79|11496.89|11496.89|0
1683624300000|2023-05-09 09:25:00|11492.86|11492.86|11494.98|11494.98|11500.91|11500.91|11492.86|11492.86|0
1683624600000|2023-05-09 09:30:00|11497.49|11497.49|11481.65|11481.65|11500.05|11500.05|11479.64|11479.64|0
1683624900000|2023-05-09 09:35:00|11483.66|11483.66|11481.38|11481.38|11486.71|11486.71|11478.92|11478.92|0
1683625200000|2023-05-09 09:40:00|11482.63|11482.63|11490.24|11490.24|11494.27|11494.27|11482.63|11482.63|0
1683625500000|2023-05-09 09:45:00|11490.87|11490.87|11494.01|11494.01|11496.02|11496.02|11490.87|11490.87|0
1683625800000|2023-05-09 09:50:00|11492.7|11492.7|11488.73|11488.73|11493.26|11493.26|11488.73|11488.73|0
1683626100000|2023-05-09 09:55:00|11486.72|11486.72|11499.05|11499.05|11500.18|11500.18|11486.72|11486.72|0
1683626400000|2023-05-09 10:00:00|11497.04|11497.04|11494.03|11494.03|11502.4|11502.4|11494.03|11494.03|0
1683626700000|2023-05-09 10:05:00|11492.07|11492.07|11496.07|11496.07|11496.07|11496.07|11489.29|11489.29|0
1683627000000|2023-05-09 10:10:00|11494.06|11494.06|11493.35|11493.35|11495.31|11495.31|11493.35|11493.35|0
1683627300000|2023-05-09 10:15:00|11492.7|11492.7|11476.29|11476.29|11492.7|11492.7|11476.29|11476.29|0
1683627600000|2023-05-09 10:20:00|11474.63|11474.63|11478.66|11478.66|11480.02|11480.02|11474.63|11474.63|0
1683627900000|2023-05-09 10:25:00|11483.05|11483.05|11479.16|11479.16|11483.05|11483.05|11479.16|11479.16|0
1683628200000|2023-05-09 10:30:00|11478.51|11478.51|11470.4|11470.4|11480.39|11480.39|11469.09|11469.09|0
1683628500000|2023-05-09 10:35:00|11467.88|11467.88|11467.12|11467.12|11470.39|11470.39|11466.36|11466.36|0
1683628800000|2023-05-09 10:40:00|11468.43|11468.43|11469.58|11469.58|11469.58|11469.58|11466.41|11466.41|0
1683629100000|2023-05-09 10:45:00|11470.88|11470.88|11472.95|11472.95|11474.91|11474.91|11469.19|11469.19|0
1683629400000|2023-05-09 10:50:00|11473.76|11473.76|11478.44|11478.44|11478.44|11478.44|11473.76|11473.76|0
1683629700000|2023-05-09 10:55:00|11474.05|11474.05|11485.5|11485.5|11485.5|11485.5|11473.39|11473.39|0
1683630000000|2023-05-09 11:00:00|11489.9|11489.9|11490.3|11490.3|11490.3|11490.3|11483.76|11483.76|0
1683630300000|2023-05-09 11:05:00|11490.95|11490.95|11486.92|11486.92|11490.95|11490.95|11486.92|11486.92|0
1683630600000|2023-05-09 11:10:00|11486.43|11486.43|11471.9|11471.9|11486.43|11486.43|11469.09|11469.09|0
1683630900000|2023-05-09 11:15:00|11472.73|11472.73|11471.37|11471.37|11473.38|11473.38|11471.37|11471.37|0
1683631200000|2023-05-09 11:20:00|11472.68|11472.68|11473.17|11473.17|11473.17|11473.17|11469.36|11469.36|0
1683631500000|2023-05-09 11:25:00|11471.16|11471.16|11465.33|11465.33|11471.16|11471.16|11465.33|11465.33|0
1683631800000|2023-05-09 11:30:00|11467.35|11467.35|11468.67|11468.67|11471.37|11471.37|11467.35|11467.35|0
1683632100000|2023-05-09 11:35:00|11466.66|11466.66|11451.97|11451.97|11467.97|11467.97|11451.97|11451.97|0
1683632400000|2023-05-09 11:40:00|11453.93|11453.93|11455.79|11455.79|11455.79|11455.79|11453.28|11453.28|0
1683632700000|2023-05-09 11:45:00|11453.77|11453.77|11453.55|11453.55|11454.2|11454.2|11450.18|11450.18|0
1683633000000|2023-05-09 11:50:00|11457.58|11457.58|11466.39|11466.39|11469.66|11469.66|11457.58|11457.58|0
1683633300000|2023-05-09 11:55:00|11468.35|11468.35|11469.77|11469.77|11471.43|11471.43|11465.63|11465.63|0
1683633600000|2023-05-09 12:00:00|11467.76|11467.76|11471.73|11471.73|11471.73|11471.73|11467.76|11467.76|0
1683633900000|2023-05-09 12:05:00|11471.08|11471.08|11471.96|11471.96|11472.38|11472.38|11469.54|11469.54|0
1683634200000|2023-05-09 12:10:00|11467.93|11467.93|11479.86|11479.86|11479.86|11479.86|11467.93|11467.93|0
1683634500000|2023-05-09 12:15:00|11483|11483|11489.1|11489.1|11489.1|11489.1|11481.04|11481.04|0
1683634800000|2023-05-09 12:20:00|11487.08|11487.08|11476.15|11476.15|11487.08|11487.08|11476.02|11476.02|0
1683635100000|2023-05-09 12:25:00|11480.18|11480.18|11481.55|11481.55|11485.44|11485.44|11480.18|11480.18|0
1683635400000|2023-05-09 12:30:00|11482.2|11482.2|11483.48|11483.48|11483.48|11483.48|11479.53|11479.53|0
1683635700000|2023-05-09 12:35:00|11484.11|11484.11|11482.75|11482.75|11484.51|11484.51|11481.44|11481.44|0
1683636000000|2023-05-09 12:40:00|11484.76|11484.76|11483.15|11483.15|11484.76|11484.76|11480.73|11480.73|0
1683636300000|2023-05-09 12:45:00|11481.14|11481.14|11478.16|11478.16|11481.14|11481.14|11474.97|11474.97|0
1683636600000|2023-05-09 12:50:00|11475.02|11475.02|11474.7|11474.7|11481.39|11481.39|11473.64|11473.64|0
1683636900000|2023-05-09 12:55:00|11473.86|11473.86|11474.52|11474.52|11474.52|11474.52|11473.86|11473.86|0
1683637200000|2023-05-09 13:00:00|11470.49|11470.49|11470.77|11470.77|11473.89|11473.89|11470.49|11470.49|0
1683637500000|2023-05-09 13:05:00|11471.43|11471.43|11475.02|11475.02|11475.02|11475.02|11470.6|11470.6|0
1683637800000|2023-05-09 13:10:00|11475.26|11475.26|11465.77|11465.77|11475.26|11475.26|11465.77|11465.77|0
1683638100000|2023-05-09 13:15:00|11466.42|11466.42|11443.6|11443.6|11466.42|11466.42|11443.6|11443.6|0
1683638400000|2023-05-09 13:20:00|11447.75|11447.75|11444.73|11444.73|11451.08|11451.08|11438.95|11438.95|0
1683638700000|2023-05-09 13:25:00|11446.74|11446.74|11454.7|11454.7|11454.7|11454.7|11446.74|11446.74|0
1683639000000|2023-05-09 13:30:00|11455.33|11455.33|11445.9|11445.9|11457.34|11457.34|11445.9|11445.9|0
1683639300000|2023-05-09 13:35:00|11443.89|11443.89|11434.08|11434.08|11443.89|11443.89|11432.83|11432.83|0
1683639600000|2023-05-09 13:40:00|11432.13|11432.13|11421.61|11421.61|11432.78|11432.78|11421.61|11421.61|0
1683639900000|2023-05-09 13:45:00|11415.57|11415.57|11409.79|11409.79|11417.58|11417.58|11404.08|11404.08|0
1683640200000|2023-05-09 13:50:00|11411.8|11411.8|11423.46|11423.46|11423.46|11423.46|11409.29|11409.29|0
1683640500000|2023-05-09 13:55:00|11422.8|11422.8|11443.07|11443.07|11443.07|11443.07|11422.8|11422.8|0
1683640800000|2023-05-09 14:00:00|11441.76|11441.76|11429.33|11429.33|11441.76|11441.76|11427.45|11427.45|0
1683641100000|2023-05-09 14:05:00|11430.63|11430.63|11414.55|11414.55|11430.63|11430.63|11414.55|11414.55|0
1683641400000|2023-05-09 14:10:00|11413.24|11413.24|11415.2|11415.2|11417.71|11417.71|11413.24|11413.24|0
1683641700000|2023-05-09 14:15:00|11416.5|11416.5|11423.66|11423.66|11424.92|11424.92|11415.85|11415.85|0
1683642000000|2023-05-09 14:20:00|11424.92|11424.92|11433.22|11433.22|11433.22|11433.22|11420.89|11420.89|0
1683642300000|2023-05-09 14:25:00|11435.24|11435.24|11422.79|11422.79|11435.24|11435.24|11420.78|11420.78|0
1683642600000|2023-05-09 14:30:00|11423.44|11423.44|11418.48|11418.48|11423.44|11423.44|11415.39|11415.39|0
1683642900000|2023-05-09 14:35:00|11420.49|11420.49|11431.02|11431.02|11431.02|11431.02|11420.39|11420.39|0
1683643200000|2023-05-09 14:40:00|11431.67|11431.67|11433.64|11433.64|11434.29|11434.29|11431.62|11431.62|0
1683643500000|2023-05-09 14:45:00|11432.38|11432.38|11449.12|11449.12|11449.12|11449.12|11432.38|11432.38|0
1683643800000|2023-05-09 14:50:00|11449.77|11449.77|11454.26|11454.26|11462.97|11462.97|11449.77|11449.77|0
1683644100000|2023-05-09 14:55:00|11454.89|11454.89|11453.96|11453.96|11459.99|11459.99|11453.96|11453.96|0
1683644400000|2023-05-09 15:00:00|11451.95|11451.95|11461.02|11461.02|11462.38|11462.38|11451.35|11451.35|0
1683644700000|2023-05-09 15:05:00|11460.21|11460.21|11459.34|11459.34|11462.87|11462.87|11455.37|11455.37|0
1683645000000|2023-05-09 15:10:00|11461.35|11461.35|11470.99|11470.99|11470.99|11470.99|11461.35|11461.35|0
1683645300000|2023-05-09 15:15:00|11468.48|11468.48|11457.22|11457.22|11468.48|11468.48|11456.15|11456.15|0
1683645600000|2023-05-09 15:20:00|11455.2|11455.2|11450.77|11450.77|11455.2|11455.2|11445.96|11445.96|0
1683645900000|2023-05-09 15:25:00|11451.17|11451.17|11449.28|11449.28|11453.81|11453.81|11443.75|11443.75|0
1683702900000|2023-05-10 07:15:00|11486|11486|11499.93|11499.93|11500.1|11500.1|11486|11486|0
1683703200000|2023-05-10 07:20:00|11501.94|11501.94|11491.75|11491.75|11513.73|11513.73|11490.45|11490.45|0
1683703500000|2023-05-10 07:25:00|11493.77|11493.77|11488.56|11488.56|11499.75|11499.75|11488.56|11488.56|0
1683703800000|2023-05-10 07:30:00|11483.54|11483.54|11466.29|11466.29|11484.17|11484.17|11466.29|11466.29|0
1683704100000|2023-05-10 07:35:00|11462.27|11462.27|11454.49|11454.49|11462.27|11462.27|11454.49|11454.49|0
1683704400000|2023-05-10 07:40:00|11450.47|11450.47|11442.45|11442.45|11450.47|11450.47|11442.45|11442.45|0
1683704700000|2023-05-10 07:45:00|11441.14|11441.14|11446.48|11446.48|11453.01|11453.01|11437.11|11437.11|0
1683705000000|2023-05-10 07:50:00|11446.08|11446.08|11438.91|11438.91|11446.48|11446.48|11438.91|11438.91|0
1683705300000|2023-05-10 07:55:00|11436.9|11436.9|11420.64|11420.64|11440.92|11440.92|11418.62|11418.62|0
1683705600000|2023-05-10 08:00:00|11418.75|11418.75|11435.4|11435.4|11441.44|11441.44|11418.1|11418.1|0
1683705900000|2023-05-10 08:05:00|11434.1|11434.1|11436.65|11436.65|11436.65|11436.65|11421.54|11421.54|0
1683706200000|2023-05-10 08:10:00|11434.76|11434.76|11438.79|11438.79|11438.79|11438.79|11434.76|11434.76|0
1683706500000|2023-05-10 08:15:00|11445.7|11445.7|11433.3|11433.3|11445.7|11445.7|11430.66|11430.66|0
1683706800000|2023-05-10 08:20:00|11437.33|11437.33|11443.66|11443.66|11447.19|11447.19|11437.33|11437.33|0
1683707100000|2023-05-10 08:25:00|11444.91|11444.91|11448.86|11448.86|11450.07|11450.07|11444.91|11444.91|0
1683707400000|2023-05-10 08:30:00|11452.89|11452.89|11449.02|11449.02|11452.89|11452.89|11446.2|11446.2|0
1683707700000|2023-05-10 08:35:00|11452.28|11452.28|11441.72|11441.72|11455.55|11455.55|11441.72|11441.72|0
1683708000000|2023-05-10 08:40:00|11440.41|11440.41|11436.63|11436.63|11440.41|11440.41|11434.05|11434.05|0
1683708300000|2023-05-10 08:45:00|11438.64|11438.64|11442.8|11442.8|11448.71|11448.71|11438.64|11438.64|0
1683708600000|2023-05-10 08:50:00|11443.45|11443.45|11435.43|11435.43|11443.45|11443.45|11434.8|11434.8|0
1683708900000|2023-05-10 08:55:00|11437.44|11437.44|11432.76|11432.76|11437.44|11437.44|11431.46|11431.46|0
1683709200000|2023-05-10 09:00:00|11434.78|11434.78|11435.83|11435.83|11435.83|11435.83|11432.61|11432.61|0
1683709500000|2023-05-10 09:05:00|11436.49|11436.49|11438.56|11438.56|11444.54|11444.54|11435.89|11435.89|0
1683709800000|2023-05-10 09:10:00|11437.9|11437.9|11452|11452|11452|11452|11435.94|11435.94|0
1683710100000|2023-05-10 09:15:00|11453.3|11453.3|11458.58|11458.58|11463.37|11463.37|11453.3|11453.3|0
1683710400000|2023-05-10 09:20:00|11457.28|11457.28|11457.76|11457.76|11462.95|11462.95|11454.67|11454.67|0
1683710700000|2023-05-10 09:25:00|11458.39|11458.39|11464.24|11464.24|11464.95|11464.95|11458.39|11458.39|0
1683711000000|2023-05-10 09:30:00|11463.59|11463.59|11456.51|11456.51|11463.59|11463.59|11456.51|11456.51|0
1683711300000|2023-05-10 09:35:00|11455.86|11455.86|11442.42|11442.42|11455.86|11455.86|11442.42|11442.42|0
1683711600000|2023-05-10 09:40:00|11446.45|11446.45|11444.46|11444.46|11448.46|11448.46|11442.48|11442.48|0
1683711900000|2023-05-10 09:45:00|11443.16|11443.16|11450.39|11450.39|11450.39|11450.39|11443.16|11443.16|0
1683712200000|2023-05-10 09:50:00|11452.35|11452.35|11457.62|11457.62|11458.28|11458.28|11452.35|11452.35|0
1683712500000|2023-05-10 09:55:00|11455.61|11455.61|11456.95|11456.95|11458.25|11458.25|11455.61|11455.61|0
1683712800000|2023-05-10 10:00:00|11452.92|11452.92|11461.57|11461.57|11461.57|11461.57|11452.92|11452.92|0
1683713100000|2023-05-10 10:05:00|11459.56|11459.56|11464.58|11464.58|11464.58|11464.58|11459.56|11459.56|0
1683713400000|2023-05-10 10:10:00|11460.55|11460.55|11461.68|11461.68|11464.19|11464.19|11459.79|11459.79|0
1683713700000|2023-05-10 10:15:00|11459.79|11459.79|11456.22|11456.22|11459.79|11459.79|11456.22|11456.22|0
1683714000000|2023-05-10 10:20:00|11455.57|11455.57|11454.25|11454.25|11464.32|11464.32|11454.25|11454.25|0
1683714300000|2023-05-10 10:25:00|11452.24|11452.24|11435.74|11435.74|11452.24|11452.24|11435.74|11435.74|0
1683714600000|2023-05-10 10:30:00|11436.39|11436.39|11447|11447|11447|11447|11436.39|11436.39|0
1683714900000|2023-05-10 10:35:00|11448.66|11448.66|11449.32|11449.32|11451.16|11451.16|11448.66|11448.66|0
1683715200000|2023-05-10 10:40:00|11451.27|11451.27|11451.27|11451.27|11451.27|11451.27|11451.27|11451.27|0
1683715500000|2023-05-10 10:45:00|11451.9|11451.9|11449.35|11449.35|11451.9|11451.9|11449.35|11449.35|0
1683715800000|2023-05-10 10:50:00|11450.19|11450.19|11447.07|11447.07|11450.43|11450.43|11447.07|11447.07|0
1683716100000|2023-05-10 10:55:00|11445.84|11445.84|11441.64|11441.64|11445.91|11445.91|11441.64|11441.64|0
1683716400000|2023-05-10 11:00:00|11442.62|11442.62|11456.97|11456.97|11456.97|11456.97|11442.62|11442.62|0
1683716700000|2023-05-10 11:05:00|11457.63|11457.63|11461.03|11461.03|11463.54|11463.54|11457.63|11457.63|0
1683717000000|2023-05-10 11:10:00|11459.02|11459.02|11459.02|11459.02|11459.02|11459.02|11459.02|11459.02|0
1683717300000|2023-05-10 11:15:00|11460.32|11460.32|11464.84|11464.84|11464.84|11464.84|11460.19|11460.19|0
1683717600000|2023-05-10 11:20:00|11463.59|11463.59|11468.62|11468.62|11469.27|11469.27|11463.59|11463.59|0
1683717900000|2023-05-10 11:25:00|11466.61|11466.61|11465.78|11465.78|11468.01|11468.01|11464.1|11464.1|0
1683718200000|2023-05-10 11:30:00|11466.02|11466.02|11480.23|11480.23|11480.23|11480.23|11465.78|11465.78|0
1683718500000|2023-05-10 11:35:00|11480.86|11480.86|11494.69|11494.69|11497.35|11497.35|11480.86|11480.86|0
1683718800000|2023-05-10 11:40:00|11492.67|11492.67|11493.03|11493.03|11493.68|11493.68|11490.06|11490.06|0
1683719100000|2023-05-10 11:45:00|11495.04|11495.04|11501.68|11501.68|11501.68|11501.68|11495.04|11495.04|0
1683719400000|2023-05-10 11:50:00|11501.28|11501.28|11487.95|11487.95|11502.09|11502.09|11487.95|11487.95|0
1683719700000|2023-05-10 11:55:00|11488.76|11488.76|11485.36|11485.36|11488.76|11488.76|11482.72|11482.72|0
1683720000000|2023-05-10 12:00:00|11484.71|11484.71|11476.08|11476.08|11484.71|11484.71|11476.08|11476.08|0
1683720300000|2023-05-10 12:05:00|11476.73|11476.73|11468.84|11468.84|11476.73|11476.73|11458.83|11458.83|0
1683720600000|2023-05-10 12:10:00|11467.22|11467.22|11469.83|11469.83|11469.83|11469.83|11467.22|11467.22|0
1683720900000|2023-05-10 12:15:00|11465.8|11465.8|11463.8|11463.8|11465.8|11465.8|11461.78|11461.78|0
1683721200000|2023-05-10 12:20:00|11461.18|11461.18|11461.78|11461.78|11463.8|11463.8|11461.18|11461.18|0
1683721500000|2023-05-10 12:25:00|11463.74|11463.74|11457.28|11457.28|11463.74|11463.74|11455.67|11455.67|0
1683721800000|2023-05-10 12:30:00|11459.24|11459.24|11497.94|11497.94|11518.62|11518.62|11459.24|11459.24|0
1683722100000|2023-05-10 12:35:00|11496.64|11496.64|11500.81|11500.81|11503.65|11503.65|11494.97|11494.97|0
1683722400000|2023-05-10 12:40:00|11501.46|11501.46|11515.84|11515.84|11515.84|11515.84|11501.46|11501.46|0
1683722700000|2023-05-10 12:45:00|11521.88|11521.88|11526.29|11526.29|11526.29|11526.29|11517.34|11517.34|0
1683723000000|2023-05-10 12:50:00|11527.91|11527.91|11524.31|11524.31|11531.61|11531.61|11523.55|11523.55|0
1683723300000|2023-05-10 12:55:00|11523.66|11523.66|11525.74|11525.74|11532.81|11532.81|11523.66|11523.66|0
1683723600000|2023-05-10 13:00:00|11527.75|11527.75|11521.43|11521.43|11527.75|11527.75|11518.11|11518.11|0
1683723900000|2023-05-10 13:05:00|11523.44|11523.44|11524.15|11524.15|11525.45|11525.45|11523.44|11523.44|0
1683724200000|2023-05-10 13:10:00|11525.45|11525.45|11537.59|11537.59|11537.59|11537.59|11525.45|11525.45|0
1683724500000|2023-05-10 13:15:00|11541.62|11541.62|11528.08|11528.08|11541.62|11541.62|11528.08|11528.08|0
1683724800000|2023-05-10 13:20:00|11526.07|11526.07|11528.19|11528.19|11528.19|11528.19|11520.77|11520.77|0
1683725100000|2023-05-10 13:25:00|11526.18|11526.18|11530.15|11530.15|11540.16|11540.16|11520.14|11520.14|0
1683725400000|2023-05-10 13:30:00|11528.14|11528.14|11539.24|11539.24|11539.24|11539.24|11526.01|11526.01|0
1683725700000|2023-05-10 13:35:00|11538.84|11538.84|11534.97|11534.97|11540.85|11540.85|11534.97|11534.97|0
1683726000000|2023-05-10 13:40:00|11532.96|11532.96|11519.94|11519.94|11532.96|11532.96|11512.08|11512.08|0
1683726300000|2023-05-10 13:45:00|11522.55|11522.55|11512.69|11512.69|11522.55|11522.55|11511.38|11511.38|0
1683726600000|2023-05-10 13:50:00|11512.04|11512.04|11509.19|11509.19|11512.04|11512.04|11505.17|11505.17|0
1683726900000|2023-05-10 13:55:00|11508.38|11508.38|11548.24|11548.24|11548.24|11548.24|11507.13|11507.13|0
1683727200000|2023-05-10 14:00:00|11547.03|11547.03|11548.99|11548.99|11550.95|11550.95|11544.31|11544.31|0
1683727500000|2023-05-10 14:05:00|11550.95|11550.95|11549.62|11549.62|11554.89|11554.89|11549.62|11549.62|0
1683727800000|2023-05-10 14:10:00|11551.63|11551.63|11554.16|11554.16|11556.83|11556.83|11551.63|11551.63|0
1683728100000|2023-05-10 14:15:00|11553.76|11553.76|11539.51|11539.51|11553.76|11553.76|11538.26|11538.26|0
1683728400000|2023-05-10 14:20:00|11543.54|11543.54|11542.33|11542.33|11544.79|11544.79|11539.01|11539.01|0
1683728700000|2023-05-10 14:25:00|11544.35|11544.35|11544.17|11544.17|11546.36|11546.36|11541.03|11541.03|0
1683729000000|2023-05-10 14:30:00|11542.15|11542.15|11547.12|11547.12|11551.1|11551.1|11542.15|11542.15|0
1683729300000|2023-05-10 14:35:00|11546.47|11546.47|11549.67|11549.67|11551.68|11551.68|11544.74|11544.74|0
1683729600000|2023-05-10 14:40:00|11549.04|11549.04|11541.6|11541.6|11558.22|11558.22|11540.95|11540.95|0
1683729900000|2023-05-10 14:45:00|11543.61|11543.61|11544.19|11544.19|11546.15|11546.15|11532.93|11532.93|0
1683730200000|2023-05-10 14:50:00|11542.18|11542.18|11547.4|11547.4|11547.4|11547.4|11541.52|11541.52|0
1683730500000|2023-05-10 14:55:00|11546.09|11546.09|11533.96|11533.96|11546.09|11546.09|11525.47|11525.47|0
1683730800000|2023-05-10 15:00:00|11537.98|11537.98|11546.42|11546.42|11546.42|11546.42|11536.73|11536.73|0
1683731100000|2023-05-10 15:05:00|11545.77|11545.77|11528.58|11528.58|11545.77|11545.77|11528.58|11528.58|0
1683731400000|2023-05-10 15:10:00|11527.32|11527.32|11528.85|11528.85|11535.6|11535.6|11525.12|11525.12|0
1683731700000|2023-05-10 15:15:00|11528.44|11528.44|11543.95|11543.95|11543.95|11543.95|11528.44|11528.44|0
1683732000000|2023-05-10 15:20:00|11541.94|11541.94|11551.2|11551.2|11552.48|11552.48|11541.85|11541.85|0
1683732300000|2023-05-10 15:25:00|11549.18|11549.18|11558.6|11558.6|11562.63|11562.63|11546.52|11546.52|0
1683789300000|2023-05-11 07:15:00|11615.73|11615.73|11630.78|11630.78|11630.78|11630.78|11615.73|11615.73|0
1683789600000|2023-05-11 07:20:00|11634.81|11634.81|11613.59|11613.59|11634.81|11634.81|11613.59|11613.59|0
1683789900000|2023-05-11 07:25:00|11614.89|11614.89|11620.59|11620.59|11621.42|11621.42|11612.93|11612.93|0
1683790200000|2023-05-11 07:30:00|11622.47|11622.47|11624.38|11624.38|11649.14|11649.14|11622.47|11622.47|0
1683790500000|2023-05-11 07:35:00|11632.07|11632.07|11632.55|11632.55|11637.82|11637.82|11630.05|11630.05|0
1683790800000|2023-05-11 07:40:00|11629.94|11629.94|11636.94|11636.94|11638.83|11638.83|11627.92|11627.92|0
1683791100000|2023-05-11 07:45:00|11632.92|11632.92|11637.59|11637.59|11639.61|11639.61|11629.54|11629.54|0
1683791400000|2023-05-11 07:50:00|11641.62|11641.62|11630.9|11630.9|11641.62|11641.62|11630.19|11630.19|0
1683791700000|2023-05-11 07:55:00|11628.94|11628.94|11622.58|11622.58|11628.94|11628.94|11620.41|11620.41|0
1683792000000|2023-05-11 08:00:00|11623.88|11623.88|11610.55|11610.55|11625.19|11625.19|11610.55|11610.55|0
1683792300000|2023-05-11 08:05:00|11612.56|11612.56|11617.24|11617.24|11617.24|11617.24|11612.56|11612.56|0
1683792600000|2023-05-11 08:10:00|11622.63|11622.63|11626.32|11626.32|11628.33|11628.33|11622.63|11622.63|0
1683793200000|2023-05-11 08:20:00|11625.69|11625.69|11607.68|11607.68|11625.69|11625.69|11603.65|11603.65|0
1683793500000|2023-05-11 08:25:00|11609.69|11609.69|11608.31|11608.31|11609.69|11609.69|11607.68|11607.68|0
1683793800000|2023-05-11 08:30:00|11604.28|11604.28|11611.81|11611.81|11611.81|11611.81|11604.28|11604.28|0
1683794100000|2023-05-11 08:35:00|11610.55|11610.55|11610.4|11610.4|11613.69|11613.69|11607.18|11607.18|0
1683794400000|2023-05-11 08:40:00|11604.36|11604.36|11602.4|11602.4|11604.36|11604.36|11602.4|11602.4|0
1683794700000|2023-05-11 08:45:00|11600.38|11600.38|11603.76|11603.76|11603.76|11603.76|11598.43|11598.43|0
1683795000000|2023-05-11 08:50:00|11601.75|11601.75|11601.04|11601.04|11606.42|11606.42|11600.38|11600.38|0
1683795300000|2023-05-11 08:55:00|11603.05|11603.05|11606.42|11606.42|11606.42|11606.42|11600.38|11600.38|0
1683795600000|2023-05-11 09:00:00|11610.45|11610.45|11614.89|11614.89|11618.92|11618.92|11610.45|11610.45|0
1683795900000|2023-05-11 09:05:00|11608.86|11608.86|11606.24|11606.24|11608.86|11608.86|11606.24|11606.24|0
1683796200000|2023-05-11 09:10:00|11606.9|11606.9|11611.58|11611.58|11611.58|11611.58|11606.9|11606.9|0
1683796500000|2023-05-11 09:15:00|11610.92|11610.92|11608.92|11608.92|11610.92|11610.92|11607.71|11607.71|0
1683796800000|2023-05-11 09:20:00|11610.88|11610.88|11615.82|11615.82|11617.83|11617.83|11610.88|11610.88|0
1683797100000|2023-05-11 09:25:00|11617.83|11617.83|11614.51|11614.51|11617.83|11617.83|11613.86|11613.86|0
1683797400000|2023-05-11 09:30:00|11612.63|11612.63|11610.7|11610.7|11612.71|11612.71|11608.73|11608.73|0
1683797700000|2023-05-11 09:35:00|11608.68|11608.68|11608.68|11608.68|11608.68|11608.68|11608.68|11608.68|0
1683798000000|2023-05-11 09:40:00|11609.34|11609.34|11605.41|11605.41|11609.34|11609.34|11603.4|11603.4|0
1683798300000|2023-05-11 09:45:00|11604.67|11604.67|11602.41|11602.41|11605.06|11605.06|11602.41|11602.41|0
1683798600000|2023-05-11 09:50:00|11603.07|11603.07|11604.37|11604.37|11604.37|11604.37|11603.07|11603.07|0
1683798900000|2023-05-11 09:55:00|11603.74|11603.74|11599.37|11599.37|11603.74|11603.74|11599.37|11599.37|0
1683799500000|2023-05-11 10:05:00|11598.72|11598.72|11602.11|11602.11|11604.76|11604.76|11598.72|11598.72|0
1683799800000|2023-05-11 10:10:00|11600.81|11600.81|11600.42|11600.42|11603.01|11603.01|11600.01|11600.01|0
1683800100000|2023-05-11 10:15:00|11599.93|11599.93|11602.86|11602.86|11604.17|11604.17|11599.93|11599.93|0
1683800400000|2023-05-11 10:20:00|11604.88|11604.88|11607.18|11607.18|11607.18|11607.18|11603.42|11603.42|0
1683800700000|2023-05-11 10:25:00|11608.49|11608.49|11605.82|11605.82|11608.49|11608.49|11605.33|11605.33|0
1683801000000|2023-05-11 10:30:00|11605.42|11605.42|11604.71|11604.71|11607.38|11607.38|11604.71|11604.71|0
1683801300000|2023-05-11 10:35:00|11602.83|11602.83|11605.12|11605.12|11605.12|11605.12|11602.83|11602.83|0
1683801600000|2023-05-11 10:40:00|11605.52|11605.52|11607.3|11607.3|11607.3|11607.3|11604.69|11604.69|0
1683801900000|2023-05-11 10:45:00|11611.33|11611.33|11616.01|11616.01|11616.01|11616.01|11611.33|11611.33|0
1683802200000|2023-05-11 10:50:00|11616.66|11616.66|11616.06|11616.06|11617.31|11617.31|11616.06|11616.06|0
1683802500000|2023-05-11 10:55:00|11615.43|11615.43|11610.56|11610.56|11623.35|11623.35|11610.56|11610.56|0
1683802800000|2023-05-11 11:00:00|11614.59|11614.59|11614.24|11614.24|11618.2|11618.2|11613.45|11613.45|0
1683803100000|2023-05-11 11:05:00|11612.22|11612.22|11612.41|11612.41|11617.22|11617.22|11611.57|11611.57|0
1683803400000|2023-05-11 11:10:00|11614.43|11614.43|11612.14|11612.14|11614.43|11614.43|11612.14|11612.14|0
1683803700000|2023-05-11 11:15:00|11610.18|11610.18|11594.52|11594.52|11610.18|11610.18|11594.52|11594.52|0
1683804000000|2023-05-11 11:20:00|11592.56|11592.56|11582.33|11582.33|11592.56|11592.56|11582.33|11582.33|0
1683804300000|2023-05-11 11:25:00|11582.99|11582.99|11597.09|11597.09|11597.09|11597.09|11582.99|11582.99|0
1683804600000|2023-05-11 11:30:00|11598.66|11598.66|11606.17|11606.17|11606.17|11606.17|11598.66|11598.66|0
1683804900000|2023-05-11 11:35:00|11605.43|11605.43|11612.83|11612.83|11613.49|11613.49|11605.43|11605.43|0
1683805200000|2023-05-11 11:40:00|11614.14|11614.14|11608.62|11608.62|11615.39|11615.39|11607.32|11607.32|0
1683805500000|2023-05-11 11:45:00|11607.37|11607.37|11609.37|11609.37|11610.24|11610.24|11607.37|11607.37|0
1683806100000|2023-05-11 11:55:00|11608.06|11608.06|11610.87|11610.87|11612.89|11612.89|11608.06|11608.06|0
1683806400000|2023-05-11 12:00:00|11611.52|11611.52|11612.58|11612.58|11614.84|11614.84|11611.52|11611.52|0
1683806700000|2023-05-11 12:05:00|11612.18|11612.18|11619.77|11619.77|11620.18|11620.18|11612.18|11612.18|0
1683807000000|2023-05-11 12:10:00|11623.8|11623.8|11623.62|11623.62|11625.44|11625.44|11623.62|11623.62|0
1683807300000|2023-05-11 12:15:00|11621.61|11621.61|11626.34|11626.34|11626.34|11626.34|11618.34|11618.34|0
1683807600000|2023-05-11 12:20:00|11624.38|11624.38|11611.69|11611.69|11624.38|11624.38|11611.69|11611.69|0
1683807900000|2023-05-11 12:25:00|11612.32|11612.32|11613.03|11613.03|11617.06|11617.06|11611.69|11611.69|0
1683808200000|2023-05-11 12:30:00|11617.06|11617.06|11618.34|11618.34|11621.49|11621.49|11615.85|11615.85|0
1683808500000|2023-05-11 12:35:00|11617.69|11617.69|11619.53|11619.53|11621.54|11621.54|11610.03|11610.03|0
1683808800000|2023-05-11 12:40:00|11621.54|11621.54|11623.56|11623.56|11623.56|11623.56|11621.54|11621.54|0
1683809100000|2023-05-11 12:45:00|11627.58|11627.58|11619.52|11619.52|11627.58|11627.58|11619.52|11619.52|0
1683809400000|2023-05-11 12:50:00|11618.78|11618.78|11610.52|11610.52|11618.78|11618.78|11610.52|11610.52|0
1683809700000|2023-05-11 12:55:00|11609.87|11609.87|11606.49|11606.49|11611.08|11611.08|11606.49|11606.49|0
1683810000000|2023-05-11 13:00:00|11606.09|11606.09|11597.49|11597.49|11606.09|11606.09|11592.65|11592.65|0
1683810300000|2023-05-11 13:05:00|11596.27|11596.27|11589.12|11589.12|11597.53|11597.53|11589.12|11589.12|0
1683810600000|2023-05-11 13:10:00|11587.82|11587.82|11591.87|11591.87|11591.87|11591.87|11587.19|11587.19|0
1683810900000|2023-05-11 13:15:00|11585.83|11585.83|11581.8|11581.8|11587.84|11587.84|11581.8|11581.8|0
1683811200000|2023-05-11 13:20:00|11579.79|11579.79|11577.72|11577.72|11579.79|11579.79|11577.07|11577.07|0
1683811500000|2023-05-11 13:25:00|11578.38|11578.38|11574.96|11574.96|11578.38|11578.38|11574.71|11574.71|0
1683811800000|2023-05-11 13:30:00|11575.45|11575.45|11589.97|11589.97|11589.97|11589.97|11572.01|11572.01|0
1683812100000|2023-05-11 13:35:00|11587.95|11587.95|11590.59|11590.59|11590.59|11590.59|11580.53|11580.53|0
1683812400000|2023-05-11 13:40:00|11591.9|11591.9|11598.05|11598.05|11601.72|11601.72|11587.87|11587.87|0
1683812700000|2023-05-11 13:45:00|11594.02|11594.02|11584.91|11584.91|11594.02|11594.02|11584.91|11584.91|0
1683813000000|2023-05-11 13:50:00|11582.4|11582.4|11567.09|11567.09|11582.4|11582.4|11567.09|11567.09|0
1683813300000|2023-05-11 13:55:00|11563.83|11563.83|11563.8|11563.8|11567.15|11567.15|11561.79|11561.79|0
1683813600000|2023-05-11 14:00:00|11564.2|11564.2|11567.27|11567.27|11567.77|11567.77|11564.2|11564.2|0
1683813900000|2023-05-11 14:05:00|11566.06|11566.06|11570.5|11570.5|11572.51|11572.51|11561.14|11561.14|0
1683814200000|2023-05-11 14:10:00|11568.54|11568.54|11582.9|11582.9|11582.9|11582.9|11568.54|11568.54|0
1683814500000|2023-05-11 14:15:00|11584.91|11584.91|11579.4|11579.4|11586.8|11586.8|11579.4|11579.4|0
1683814800000|2023-05-11 14:20:00|11578.75|11578.75|11572.23|11572.23|11578.75|11578.75|11565.61|11565.61|0
1683815100000|2023-05-11 14:25:00|11574.24|11574.24|11593.44|11593.44|11593.44|11593.44|11574.24|11574.24|0
1683815400000|2023-05-11 14:30:00|11591.43|11591.43|11583.82|11583.82|11591.55|11591.55|11583.16|11583.16|0
1683815700000|2023-05-11 14:35:00|11585.83|11585.83|11586.55|11586.55|11587.83|11587.83|11581.95|11581.95|0
1683816000000|2023-05-11 14:40:00|11587.21|11587.21|11584.11|11584.11|11593.79|11593.79|11582.1|11582.1|0
1683816300000|2023-05-11 14:45:00|11588.14|11588.14|11597.12|11597.12|11601.92|11601.92|11588.14|11588.14|0
1683816600000|2023-05-11 14:50:00|11596.47|11596.47|11600.95|11600.95|11600.95|11600.95|11596.47|11596.47|0
1683816900000|2023-05-11 14:55:00|11598.99|11598.99|11600.41|11600.41|11600.41|11600.41|11597.69|11597.69|0
1683817200000|2023-05-11 15:00:00|11599.76|11599.76|11606.52|11606.52|11608.88|11608.88|11599.76|11599.76|0
1683817500000|2023-05-11 15:05:00|11610.55|11610.55|11610.63|11610.63|11613.16|11613.16|11607.98|11607.98|0
1683817800000|2023-05-11 15:10:00|11611.28|11611.28|11602.83|11602.83|11612.43|11612.43|11602.83|11602.83|0
1683818100000|2023-05-11 15:15:00|11603.48|11603.48|11604.74|11604.74|11609.53|11609.53|11603.48|11603.48|0
1683818400000|2023-05-11 15:20:00|11604|11604|11608.27|11608.27|11609.57|11609.57|11601.21|11601.21|0
1683818700000|2023-05-11 15:25:00|11607.61|11607.61|11609.02|11609.02|11615.16|11615.16|11605.73|11605.73|0
1683875700000|2023-05-12 07:15:00|11642.01|11642.01|11645.04|11645.04|11649.91|11649.91|11641.36|11641.36|0
1683876000000|2023-05-12 07:20:00|11643.08|11643.08|11634.2|11634.2|11643.08|11643.08|11634.2|11634.2|0
1683876300000|2023-05-12 07:25:00|11635.51|11635.51|11626.94|11626.94|11637.41|11637.41|11626.94|11626.94|0
1683876600000|2023-05-12 07:30:00|11628.24|11628.24|11638.77|11638.77|11638.77|11638.77|11628.24|11628.24|0
1683876900000|2023-05-12 07:35:00|11637.46|11637.46|11639.07|11639.07|11645.11|11645.11|11625.97|11625.97|0
1683877200000|2023-05-12 07:40:00|11635.16|11635.16|11633|11633|11635.16|11635.16|11625.47|11625.47|0
1683877500000|2023-05-12 07:45:00|11629.09|11629.09|11625.54|11625.54|11631.05|11631.05|11620.21|11620.21|0
1683877800000|2023-05-12 07:50:00|11626.19|11626.19|11620.41|11620.41|11626.84|11626.84|11620.41|11620.41|0
1683878100000|2023-05-12 07:55:00|11622.42|11622.42|11626.96|11626.96|11626.96|11626.96|11622.42|11622.42|0
1683878400000|2023-05-12 08:00:00|11628.26|11628.26|11621.45|11621.45|11632.29|11632.29|11621.45|11621.45|0
1683878700000|2023-05-12 08:05:00|11619.43|11619.43|11620.08|11620.08|11620.08|11620.08|11617.42|11617.42|0
1683879000000|2023-05-12 08:10:00|11628.14|11628.14|11624.76|11624.76|11631.4|11631.4|11624.06|11624.06|0
1683879300000|2023-05-12 08:15:00|11630.8|11630.8|11625.47|11625.47|11630.8|11630.8|11625.47|11625.47|0
1683879600000|2023-05-12 08:20:00|11626.73|11626.73|11626.67|11626.67|11626.73|11626.73|11624.06|11624.06|0
1683879900000|2023-05-12 08:25:00|11623.53|11623.53|11624.76|11624.76|11624.76|11624.76|11618.49|11618.49|0
1683880200000|2023-05-12 08:30:00|11627.37|11627.37|11625.95|11625.95|11627.37|11627.37|11625.36|11625.36|0
1683880500000|2023-05-12 08:35:00|11625.29|11625.29|11633.89|11633.89|11633.89|11633.89|11623.28|11623.28|0
1683880800000|2023-05-12 08:40:00|11634.54|11634.54|11637.86|11637.86|11637.86|11637.86|11634.54|11634.54|0
1683881100000|2023-05-12 08:45:00|11636.55|11636.55|11631.74|11631.74|11638.44|11638.44|11630.35|11630.35|0
1683881400000|2023-05-12 08:50:00|11633.04|11633.04|11636.53|11636.53|11636.53|11636.53|11631.66|11631.66|0
1683881700000|2023-05-12 08:55:00|11640.56|11640.56|11642.31|11642.31|11642.31|11642.31|11634.26|11634.26|0
1683882000000|2023-05-12 09:00:00|11641.48|11641.48|11641.48|11641.48|11641.48|11641.48|11641.48|11641.48|0
1683882300000|2023-05-12 09:05:00|11647.52|11647.52|11649.53|11649.53|11651.54|11651.54|11647.52|11647.52|0
1683882600000|2023-05-12 09:10:00|11651.54|11651.54|11650.49|11650.49|11652.8|11652.8|11647.61|11647.61|0
1683882900000|2023-05-12 09:15:00|11648.6|11648.6|11643.27|11643.27|11648.6|11648.6|11640.84|11640.84|0
1683883200000|2023-05-12 09:20:00|11641.97|11641.97|11635.43|11635.43|11643.27|11643.27|11635.43|11635.43|0
1683883500000|2023-05-12 09:25:00|11636.09|11636.09|11640.77|11640.77|11640.77|11640.77|11636.09|11636.09|0
1683883800000|2023-05-12 09:30:00|11644.79|11644.79|11641.75|11641.75|11644.79|11644.79|11640.77|11640.77|0
1683884100000|2023-05-12 09:35:00|11642.4|11642.4|11638.38|11638.38|11642.4|11642.4|11638.38|11638.38|0
1683884400000|2023-05-12 09:40:00|11636.37|11636.37|11635.71|11635.71|11636.37|11636.37|11634.41|11634.41|0
1683884700000|2023-05-12 09:45:00|11638.22|11638.22|11632.31|11632.31|11638.22|11638.22|11632.31|11632.31|0
1683885000000|2023-05-12 09:50:00|11634.33|11634.33|11633.62|11633.62|11634.33|11634.33|11632.31|11632.31|0
1683885300000|2023-05-12 09:55:00|11632.97|11632.97|11617.24|11617.24|11632.97|11632.97|11616.82|11616.82|0
1683885600000|2023-05-12 10:00:00|11617.87|11617.87|11623.2|11623.2|11623.85|11623.85|11617.87|11617.87|0
1683885900000|2023-05-12 10:05:00|11621.24|11621.24|11617.12|11617.12|11621.24|11621.24|11617.12|11617.12|0
1683886200000|2023-05-12 10:10:00|11617.77|11617.77|11615.81|11615.81|11617.77|11617.77|11615.81|11615.81|0
1683886500000|2023-05-12 10:15:00|11615|11615|11611.89|11611.89|11616.21|11616.21|11611.02|11611.02|0
1683886800000|2023-05-12 10:20:00|11611.24|11611.24|11611.26|11611.26|11611.26|11611.26|11609.96|11609.96|0
1683887100000|2023-05-12 10:25:00|11612.48|11612.48|11614.52|11614.52|11614.52|11614.52|11612.48|11612.48|0
1683887400000|2023-05-12 10:30:00|11615.17|11615.17|11605.35|11605.35|11615.17|11615.17|11605.11|11605.11|0
1683887700000|2023-05-12 10:35:00|11607.37|11607.37|11604.1|11604.1|11607.37|11607.37|11604.1|11604.1|0
1683888300000|2023-05-12 10:45:00|11604.73|11604.73|11602.72|11602.72|11604.73|11604.73|11600.7|11600.7|0
1683888600000|2023-05-12 10:50:00|11598.8|11598.8|11598.8|11598.8|11598.8|11598.8|11598.8|11598.8|0
1683888900000|2023-05-12 10:55:00|11598.15|11598.15|11598.15|11598.15|11598.15|11598.15|11598.15|11598.15|0
1683889200000|2023-05-12 11:00:00|11600.16|11600.16|11598.09|11598.09|11602.12|11602.12|11598.09|11598.09|0
1683889500000|2023-05-12 11:05:00|11598.75|11598.75|11598.09|11598.09|11598.75|11598.75|11596.08|11596.08|0
1683889800000|2023-05-12 11:10:00|11594.07|11594.07|11594.07|11594.07|11594.07|11594.07|11594.07|11594.07|0
1683890100000|2023-05-12 11:15:00|11590.04|11590.04|11592|11592|11593.31|11593.31|11590.04|11590.04|0
1683890400000|2023-05-12 11:20:00|11591.35|11591.35|11595.38|11595.38|11595.38|11595.38|11591.35|11591.35|0
1683890700000|2023-05-12 11:25:00|11593.36|11593.36|11586.49|11586.49|11593.36|11593.36|11586.49|11586.49|0
1683891000000|2023-05-12 11:30:00|11585.19|11585.19|11578.5|11578.5|11585.19|11585.19|11578.5|11578.5|0
1683891300000|2023-05-12 11:35:00|11577.87|11577.87|11577.22|11577.22|11579.88|11579.88|11577.22|11577.22|0
1683891600000|2023-05-12 11:40:00|11576.56|11576.56|11574.55|11574.55|11576.56|11576.56|11572.54|11572.54|0
1683891900000|2023-05-12 11:45:00|11572.54|11572.54|11566.61|11566.61|11572.54|11572.54|11566.61|11566.61|0
1683892200000|2023-05-12 11:50:00|11565.3|11565.3|11562.06|11562.06|11565.3|11565.3|11560.11|11560.11|0
1683892500000|2023-05-12 11:55:00|11562.72|11562.72|11564.28|11564.28|11564.28|11564.28|11559.4|11559.4|0
1683892800000|2023-05-12 12:00:00|11566.24|11566.24|11560.9|11560.9|11567.57|11567.57|11557.64|11557.64|0
1683893100000|2023-05-12 12:05:00|11562.91|11562.91|11557.69|11557.69|11562.91|11562.91|11557.69|11557.69|0
1683893400000|2023-05-12 12:10:00|11560.2|11560.2|11556.85|11556.85|11560.2|11560.2|11556.85|11556.85|0
1683893700000|2023-05-12 12:15:00|11559.46|11559.46|11562.84|11562.84|11562.84|11562.84|11558.81|11558.81|0
1683894000000|2023-05-12 12:20:00|11563.49|11563.49|11567.25|11567.25|11567.52|11567.52|11563.49|11563.49|0
1683894300000|2023-05-12 12:25:00|11571.28|11571.28|11570.57|11570.57|11574.6|11574.6|11568.56|11568.56|0
1683894600000|2023-05-12 12:30:00|11574.6|11574.6|11579.93|11579.93|11579.93|11579.93|11574.6|11574.6|0
1683894900000|2023-05-12 12:35:00|11581.59|11581.59|11577.62|11577.62|11583.61|11583.61|11577.62|11577.62|0
1683895200000|2023-05-12 12:40:00|11583.66|11583.66|11582.95|11582.95|11584.97|11584.97|11582.95|11582.95|0
1683895500000|2023-05-12 12:45:00|11584.97|11584.97|11588.34|11588.34|11588.34|11588.34|11584.31|11584.31|0
1683895800000|2023-05-12 12:50:00|11590.35|11590.35|11588.34|11588.34|11594.38|11594.38|11588.34|11588.34|0
1683896100000|2023-05-12 12:55:00|11587.69|11587.69|11583.34|11583.34|11588.34|11588.34|11579.71|11579.71|0
1683896400000|2023-05-12 13:00:00|11582.93|11582.93|11582.8|11582.8|11582.93|11582.93|11580.92|11580.92|0
1683896700000|2023-05-12 13:05:00|11584.11|11584.11|11585.49|11585.49|11590.07|11590.07|11578.72|11578.72|0
1683897000000|2023-05-12 13:10:00|11587.51|11587.51|11583.48|11583.48|11587.51|11587.51|11583.48|11583.48|0
1683897300000|2023-05-12 13:15:00|11584.78|11584.78|11584.13|11584.13|11584.78|11584.78|11583.48|11583.48|0
1683897600000|2023-05-12 13:20:00|11582.88|11582.88|11580.18|11580.18|11582.88|11582.88|11576.26|11576.26|0
1683897900000|2023-05-12 13:25:00|11579.69|11579.69|11585.97|11585.97|11585.97|11585.97|11579.69|11579.69|0
1683898200000|2023-05-12 13:30:00|11585.32|11585.32|11581.04|11581.04|11585.32|11585.32|11576.39|11576.39|0
1683898500000|2023-05-12 13:35:00|11579.03|11579.03|11584.64|11584.64|11586.43|11586.43|11576.36|11576.36|0
1683898800000|2023-05-12 13:40:00|11586.65|11586.65|11588.17|11588.17|11589.53|11589.53|11584.15|11584.15|0
1683899100000|2023-05-12 13:45:00|11586.16|11586.16|11587.02|11587.02|11589.56|11589.56|11582.87|11582.87|0
1683899400000|2023-05-12 13:50:00|11589.03|11589.03|11583.37|11583.37|11592.17|11592.17|11583.37|11583.37|0
1683899700000|2023-05-12 13:55:00|11584.63|11584.63|11581.9|11581.9|11585.28|11585.28|11580.6|11580.6|0
1683900000000|2023-05-12 14:00:00|11576.57|11576.57|11574.4|11574.4|11581.75|11581.75|11573.75|11573.75|0
1683900300000|2023-05-12 14:05:00|11571.89|11571.89|11566.63|11566.63|11572.54|11572.54|11566.63|11566.63|0
1683900600000|2023-05-12 14:10:00|11570.66|11570.66|11584.92|11584.92|11586.93|11586.93|11570.66|11570.66|0
1683900900000|2023-05-12 14:15:00|11582.9|11582.9|11585.34|11585.34|11585.34|11585.34|11579.46|11579.46|0
1683901200000|2023-05-12 14:20:00|11584.04|11584.04|11578.62|11578.62|11586.32|11586.32|11578.62|11578.62|0
1683901500000|2023-05-12 14:25:00|11578.37|11578.37|11574.34|11574.34|11578.37|11578.37|11574.34|11574.34|0
1683901800000|2023-05-12 14:30:00|11573.53|11573.53|11557.9|11557.9|11573.53|11573.53|11557.9|11557.9|0
1683902100000|2023-05-12 14:35:00|11559.91|11559.91|11553.57|11553.57|11562.42|11562.42|11553.16|11553.16|0
1683902400000|2023-05-12 14:40:00|11551.55|11551.55|11549.3|11549.3|11555.33|11555.33|11547.53|11547.53|0
1683902700000|2023-05-12 14:45:00|11553.32|11553.32|11557.29|11557.29|11559.31|11559.31|11551.31|11551.31|0
1683903000000|2023-05-12 14:50:00|11555.99|11555.99|11549.36|11549.36|11557.6|11557.6|11549.36|11549.36|0
1683903300000|2023-05-12 14:55:00|11548.71|11548.71|11548.16|11548.16|11552.74|11552.74|11545.49|11545.49|0
1683903600000|2023-05-12 15:00:00|11548.81|11548.81|11552.67|11552.67|11555.49|11555.49|11548.81|11548.81|0
1683903900000|2023-05-12 15:05:00|11554.68|11554.68|11551.61|11551.61|11556.23|11556.23|11550.9|11550.9|0
1683904200000|2023-05-12 15:10:00|11552.26|11552.26|11550|11550|11555.09|11555.09|11550|11550|0
1683904500000|2023-05-12 15:15:00|11552.02|11552.02|11551.37|11551.37|11552.26|11552.26|11548.54|11548.54|0
1683904800000|2023-05-12 15:20:00|11553.38|11553.38|11554.68|11554.68|11554.68|11554.68|11550.71|11550.71|0
1683905100000|2023-05-12 15:25:00|11554.03|11554.03|11562.61|11562.61|11562.61|11562.61|11552.93|11552.93|0
1684134900000|2023-05-15 07:15:00|11622.44|11622.44|11617.7|11617.7|11623.74|11623.74|11617.7|11617.7|0
1684135200000|2023-05-15 07:20:00|11613.68|11613.68|11596.64|11596.64|11613.68|11613.68|11596.64|11596.64|0
1684135500000|2023-05-15 07:25:00|11598.65|11598.65|11594.73|11594.73|11598.65|11598.65|11594.73|11594.73|0
1684135800000|2023-05-15 07:30:00|11595.57|11595.57|11587.51|11587.51|11599.59|11599.59|11587.51|11587.51|0
1684136100000|2023-05-15 07:35:00|11586.7|11586.7|11578.01|11578.01|11588.73|11588.73|11578.01|11578.01|0
1684136400000|2023-05-15 07:40:00|11575.99|11575.99|11564.58|11564.58|11575.99|11575.99|11563.93|11563.93|0
1684136700000|2023-05-15 07:45:00|11564.99|11564.99|11569.67|11569.67|11571.68|11571.68|11564.34|11564.34|0
1684137000000|2023-05-15 07:50:00|11571.68|11571.68|11573.75|11573.75|11573.75|11573.75|11560.36|11560.36|0
1684137300000|2023-05-15 07:55:00|11569.72|11569.72|11571.03|11571.03|11571.03|11571.03|11569.72|11569.72|0
1684137600000|2023-05-15 08:00:00|11571.27|11571.27|11565.24|11565.24|11571.27|11571.27|11565.24|11565.24|0
1684137900000|2023-05-15 08:05:00|11563.28|11563.28|11555.93|11555.93|11563.28|11563.28|11555.93|11555.93|0
1684138200000|2023-05-15 08:10:00|11553.92|11553.92|11553.92|11553.92|11555.58|11555.58|11553.92|11553.92|0
1684138500000|2023-05-15 08:15:00|11555.93|11555.93|11557.48|11557.48|11557.48|11557.48|11555.93|11555.93|0
1684138800000|2023-05-15 08:20:00|11556.74|11556.74|11553.56|11553.56|11557.37|11557.37|11553.56|11553.56|0
1684139100000|2023-05-15 08:25:00|11555.57|11555.57|11557.58|11557.58|11557.58|11557.58|11555.57|11555.57|0
1684139400000|2023-05-15 08:30:00|11559.54|11559.54|11562.91|11562.91|11564.93|11564.93|11558.89|11558.89|0
1684139700000|2023-05-15 08:35:00|11560.9|11560.9|11559.41|11559.41|11567.46|11567.46|11559.41|11559.41|0
1684140000000|2023-05-15 08:40:00|11558.1|11558.1|11563.49|11563.49|11565.51|11565.51|11557.45|11557.45|0
1684140300000|2023-05-15 08:45:00|11564.14|11564.14|11562.91|11562.91|11564.14|11564.14|11562.91|11562.91|0
1684140600000|2023-05-15 08:50:00|11564.22|11564.22|11564.22|11564.22|11564.22|11564.22|11564.22|11564.22|0
1684140900000|2023-05-15 08:55:00|11563.39|11563.39|11562.38|11562.38|11563.68|11563.68|11561.72|11561.72|0
1684141200000|2023-05-15 09:00:00|11564.39|11564.39|11571.87|11571.87|11571.87|11571.87|11564.39|11564.39|0
1684141500000|2023-05-15 09:05:00|11569.85|11569.85|11577.35|11577.35|11577.35|11577.35|11569.85|11569.85|0
1684141800000|2023-05-15 09:10:00|11579.08|11579.08|11578.83|11578.83|11579.08|11579.08|11578.83|11578.83|0
1684142100000|2023-05-15 09:15:00|11577.53|11577.53|11588.28|11588.28|11588.28|11588.28|11577.53|11577.53|0
1684142400000|2023-05-15 09:20:00|11592.3|11592.3|11592.93|11592.93|11592.93|11592.93|11592.3|11592.3|0
1684142700000|2023-05-15 09:25:00|11594.89|11594.89|11594.89|11594.89|11594.89|11594.89|11594.89|11594.89|0
1684143000000|2023-05-15 09:30:00|11593.58|11593.58|11594.84|11594.84|11594.84|11594.84|11593.58|11593.58|0
1684143300000|2023-05-15 09:35:00|11594.18|11594.18|11582.05|11582.05|11594.18|11594.18|11582.05|11582.05|0
1684143600000|2023-05-15 09:40:00|11582.88|11582.88|11595.38|11595.38|11595.38|11595.38|11582.05|11582.05|0
1684143900000|2023-05-15 09:45:00|11599.41|11599.41|11599.41|11599.41|11601.42|11601.42|11599.41|11599.41|0
1684144200000|2023-05-15 09:50:00|11603.43|11603.43|11604.74|11604.74|11605.39|11605.39|11603.43|11603.43|0
1684144500000|2023-05-15 09:55:00|11605.23|11605.23|11601.26|11601.26|11606.59|11606.59|11601.26|11601.26|0
1684144800000|2023-05-15 10:00:00|11602.56|11602.56|11603.19|11603.19|11603.19|11603.19|11602.56|11602.56|0
1684145100000|2023-05-15 10:05:00|11602.54|11602.54|11597.15|11597.15|11603.19|11603.19|11597.15|11597.15|0
1684145400000|2023-05-15 10:10:00|11599.17|11599.17|11595.95|11595.95|11599.17|11599.17|11594.64|11594.64|0
1684145700000|2023-05-15 10:15:00|11595.29|11595.29|11594.64|11594.64|11595.29|11595.29|11593.34|11593.34|0
1684146000000|2023-05-15 10:20:00|11597.15|11597.15|11599.38|11599.38|11599.38|11599.38|11597.15|11597.15|0
1684146300000|2023-05-15 10:25:00|11603.4|11603.4|11602.87|11602.87|11603.4|11603.4|11601.39|11601.39|0
1684146600000|2023-05-15 10:30:00|11602.06|11602.06|11602.52|11602.52|11604.13|11604.13|11602.06|11602.06|0
1684146900000|2023-05-15 10:35:00|11603.82|11603.82|11614.38|11614.38|11614.38|11614.38|11603.82|11603.82|0
1684147200000|2023-05-15 10:40:00|11612.5|11612.5|11614.51|11614.51|11615.17|11615.17|11612.5|11612.5|0
1684147500000|2023-05-15 10:45:00|11612.56|11612.56|11616.91|11616.91|11616.91|11616.91|11611.9|11611.9|0
1684147800000|2023-05-15 10:50:00|11617.31|11617.31|11625.52|11625.52|11625.52|11625.52|11617.31|11617.31|0
1684148100000|2023-05-15 10:55:00|11624.87|11624.87|11625.52|11625.52|11625.52|11625.52|11624.22|11624.22|0
1684148400000|2023-05-15 11:00:00|11627.18|11627.18|11625.17|11625.17|11627.18|11627.18|11625.17|11625.17|0
1684148700000|2023-05-15 11:05:00|11625.58|11625.58|11625.23|11625.23|11626.53|11626.53|11624.52|11624.52|0
1684149000000|2023-05-15 11:10:00|11621.2|11621.2|11617.67|11617.67|11621.2|11621.2|11617.17|11617.17|0
1684149300000|2023-05-15 11:15:00|11617.01|11617.01|11617.01|11617.01|11619.03|11619.03|11615.71|11615.71|0
1684149600000|2023-05-15 11:20:00|11615|11615|11606.35|11606.35|11615|11615|11606.35|11606.35|0
1684149900000|2023-05-15 11:25:00|11604.47|11604.47|11605.83|11605.83|11606.48|11606.48|11604.47|11604.47|0
1684150200000|2023-05-15 11:30:00|11605.18|11605.18|11606.84|11606.84|11606.84|11606.84|11605.18|11605.18|0
1684150500000|2023-05-15 11:35:00|11606.01|11606.01|11602.79|11602.79|11606.01|11606.01|11601.81|11601.81|0
1684150800000|2023-05-15 11:40:00|11602.14|11602.14|11600.13|11600.13|11602.14|11602.14|11599.47|11599.47|0
1684151100000|2023-05-15 11:45:00|11601.43|11601.43|11595.09|11595.09|11601.43|11601.43|11590.88|11590.88|0
1684151400000|2023-05-15 11:50:00|11594.6|11594.6|11594.35|11594.35|11596.61|11596.61|11594.35|11594.35|0
1684151700000|2023-05-15 11:55:00|11596.36|11596.36|11597.02|11597.02|11597.02|11597.02|11596.36|11596.36|0
1684152000000|2023-05-15 12:00:00|11595|11595|11596.31|11596.31|11596.31|11596.31|11595|11595|0
1684152300000|2023-05-15 12:05:00|11594.29|11594.29|11588.26|11588.26|11594.29|11594.29|11588.26|11588.26|0
1684152600000|2023-05-15 12:10:00|11587.76|11587.76|11587.79|11587.79|11592.04|11592.04|11585.77|11585.77|0
1684152900000|2023-05-15 12:15:00|11588.19|11588.19|11582.29|11582.29|11588.19|11588.19|11581.55|11581.55|0
1684153200000|2023-05-15 12:20:00|11584.31|11584.31|11583.47|11583.47|11586.32|11586.32|11583.47|11583.47|0
1684153500000|2023-05-15 12:25:00|11582.17|11582.17|11577.98|11577.98|11584.18|11584.18|11577.98|11577.98|0
1684153800000|2023-05-15 12:30:00|11576.36|11576.36|11561.91|11561.91|11576.36|11576.36|11561.91|11561.91|0
1684154100000|2023-05-15 12:35:00|11561.28|11561.28|11561.04|11561.04|11561.28|11561.28|11551.22|11551.22|0
1684154400000|2023-05-15 12:40:00|11559.37|11559.37|11556.08|11556.08|11560.76|11560.76|11556.08|11556.08|0
1684154700000|2023-05-15 12:45:00|11560.11|11560.11|11560.7|11560.7|11561.41|11561.41|11559.4|11559.4|0
1684155000000|2023-05-15 12:50:00|11556.68|11556.68|11558.69|11558.69|11558.69|11558.69|11556.68|11556.68|0
1684155300000|2023-05-15 12:55:00|11557.86|11557.86|11557.21|11557.21|11557.86|11557.86|11557.21|11557.21|0
1684155600000|2023-05-15 13:00:00|11553.18|11553.18|11557.21|11557.21|11557.21|11557.21|11553.18|11553.18|0
1684155900000|2023-05-15 13:05:00|11553.29|11553.29|11556.08|11556.08|11556.08|11556.08|11551.28|11551.28|0
1684156200000|2023-05-15 13:10:00|11554.07|11554.07|11538.78|11538.78|11554.07|11554.07|11538.78|11538.78|0
1684156500000|2023-05-15 13:15:00|11539.41|11539.41|11536.27|11536.27|11539.41|11539.41|11536.27|11536.27|0
1684156800000|2023-05-15 13:20:00|11535.64|11535.64|11535.64|11535.64|11535.64|11535.64|11535.64|11535.64|0
1684157100000|2023-05-15 13:25:00|11536.9|11536.9|11537.5|11537.5|11537.5|11537.5|11533.63|11533.63|0
1684157400000|2023-05-15 13:30:00|11537.9|11537.9|11528.22|11528.22|11539.92|11539.92|11528.22|11528.22|0
1684157700000|2023-05-15 13:35:00|11530.23|11530.23|11524.02|11524.02|11534.26|11534.26|11524.02|11524.02|0
1684158000000|2023-05-15 13:40:00|11528.05|11528.05|11533.43|11533.43|11533.43|11533.43|11526.03|11526.03|0
1684158300000|2023-05-15 13:45:00|11539.47|11539.47|11534.81|11534.81|11539.47|11539.47|11534.81|11534.81|0
1684158600000|2023-05-15 13:50:00|11534.19|11534.19|11525.94|11525.94|11534.19|11534.19|11525.94|11525.94|0
1684158900000|2023-05-15 13:55:00|11523.92|11523.92|11517.66|11517.66|11526.59|11526.59|11517.66|11517.66|0
1684159200000|2023-05-15 14:00:00|11518.32|11518.32|11514.47|11514.47|11527.89|11527.89|11512.46|11512.46|0
1684159500000|2023-05-15 14:05:00|11513.64|11513.64|11506.39|11506.39|11517.54|11517.54|11505.08|11505.08|0
1684159800000|2023-05-15 14:10:00|11507.69|11507.69|11511.44|11511.44|11511.44|11511.44|11506.79|11506.79|0
1684160100000|2023-05-15 14:15:00|11513.46|11513.46|11518.03|11518.03|11518.03|11518.03|11513.35|11513.35|0
1684160400000|2023-05-15 14:20:00|11516.02|11516.02|11518.9|11518.9|11520.92|11520.92|11516.02|11516.02|0
1684160700000|2023-05-15 14:25:00|11519.15|11519.15|11520.01|11520.01|11520.64|11520.64|11519.15|11519.15|0
1684161000000|2023-05-15 14:30:00|11520.66|11520.66|11513.97|11513.97|11520.66|11520.66|11512.66|11512.66|0
1684161300000|2023-05-15 14:35:00|11513.32|11513.32|11517.75|11517.75|11517.75|11517.75|11512.66|11512.66|0
1684161600000|2023-05-15 14:40:00|11517.09|11517.09|11517.56|11517.56|11517.56|11517.56|11516.28|11516.28|0
1684161900000|2023-05-15 14:45:00|11519.58|11519.58|11524.31|11524.31|11528.34|11528.34|11518.27|11518.27|0
1684162200000|2023-05-15 14:50:00|11524.94|11524.94|11528.91|11528.91|11532.94|11532.94|11524.94|11524.94|0
1684162500000|2023-05-15 14:55:00|11527.61|11527.61|11528.22|11528.22|11528.22|11528.22|11525.59|11525.59|0
1684162800000|2023-05-15 15:00:00|11526.2|11526.2|11531.25|11531.25|11533.05|11533.05|11526.2|11526.2|0
1684163100000|2023-05-15 15:05:00|11530.62|11530.62|11537.32|11537.32|11539.19|11539.19|11530.62|11530.62|0
1684163400000|2023-05-15 15:10:00|11537.97|11537.97|11546.5|11546.5|11546.5|11546.5|11537.97|11537.97|0
1684163700000|2023-05-15 15:15:00|11548.51|11548.51|11549.69|11549.69|11551.49|11551.49|11542.47|11542.47|0
1684164000000|2023-05-15 15:20:00|11550.94|11550.94|11551.94|11551.94|11551.94|11551.94|11546.67|11546.67|0
1684164300000|2023-05-15 15:25:00|11553.95|11553.95|11549.13|11549.13|11553.95|11553.95|11541.84|11541.84|0
1684221300000|2023-05-16 07:15:00|11468.96|11468.96|11466.71|11466.71|11473.64|11473.64|11463.03|11463.03|0
1684221600000|2023-05-16 07:20:00|11471.28|11471.28|11477.26|11477.26|11477.26|11477.26|11471.28|11471.28|0
1684221900000|2023-05-16 07:25:00|11478.57|11478.57|11475.19|11475.19|11478.57|11478.57|11474.54|11474.54|0
1684222200000|2023-05-16 07:30:00|11467.14|11467.14|11463.76|11463.76|11467.14|11467.14|11457.07|11457.07|0
1684222500000|2023-05-16 07:35:00|11473.18|11473.18|11483.83|11483.83|11483.83|11483.83|11473.18|11473.18|0
1684222800000|2023-05-16 07:40:00|11481.82|11481.82|11481.32|11481.32|11481.82|11481.82|11473.76|11473.76|0
1684223100000|2023-05-16 07:45:00|11485.35|11485.35|11487.25|11487.25|11489.26|11489.26|11485.35|11485.35|0
1684223400000|2023-05-16 07:50:00|11483.22|11483.22|11487.68|11487.68|11493.72|11493.72|11477.81|11477.81|0
1684223700000|2023-05-16 07:55:00|11485.67|11485.67|11477.93|11477.93|11485.67|11485.67|11477.22|11477.22|0
1684224000000|2023-05-16 08:00:00|11479.24|11479.24|11473.43|11473.43|11480.6|11480.6|11473.43|11473.43|0
1684224300000|2023-05-16 08:05:00|11477.46|11477.46|11467.38|11467.38|11477.46|11477.46|11465.37|11465.37|0
1684224600000|2023-05-16 08:10:00|11465.37|11465.37|11468.86|11468.86|11469.6|11469.6|11465.37|11465.37|0
1684224900000|2023-05-16 08:15:00|11469.6|11469.6|11454.86|11454.86|11469.6|11469.6|11451.48|11451.48|0
1684225200000|2023-05-16 08:20:00|11454.61|11454.61|11454.61|11454.61|11454.61|11454.61|11454.61|11454.61|0
1684225500000|2023-05-16 08:25:00|11453.4|11453.4|11446.92|11446.92|11453.4|11453.4|11444.91|11444.91|0
1684225800000|2023-05-16 08:30:00|11449.43|11449.43|11452.39|11452.39|11456.76|11456.76|11449.43|11449.43|0
1684226100000|2023-05-16 08:35:00|11448.36|11448.36|11441.04|11441.04|11448.36|11448.36|11441.04|11441.04|0
1684226400000|2023-05-16 08:40:00|11439.73|11439.73|11438.32|11438.32|11443.05|11443.05|11437.01|11437.01|0
1684226700000|2023-05-16 08:45:00|11438.72|11438.72|11443.51|11443.51|11446.78|11446.78|11438.72|11438.72|0
1684227000000|2023-05-16 08:50:00|11444.82|11444.82|11442.8|11442.8|11444.82|11444.82|11442.8|11442.8|0
1684227300000|2023-05-16 08:55:00|11438.78|11438.78|11439.01|11439.01|11439.01|11439.01|11436.82|11436.82|0
1684227600000|2023-05-16 09:00:00|11441.03|11441.03|11447.84|11447.84|11447.84|11447.84|11441.03|11441.03|0
1684227900000|2023-05-16 09:05:00|11445.32|11445.32|11447.84|11447.84|11447.84|11447.84|11445.32|11445.32|0
1684228500000|2023-05-16 09:15:00|11449.85|11449.85|11442.07|11442.07|11451.86|11451.86|11442.07|11442.07|0
1684228800000|2023-05-16 09:20:00|11444.08|11444.08|11435.07|11435.07|11444.71|11444.71|11429.08|11429.08|0
1684229100000|2023-05-16 09:25:00|11434.24|11434.24|11433.25|11433.25|11434.24|11434.24|11433.25|11433.25|0
1684229400000|2023-05-16 09:30:00|11434.48|11434.48|11434.89|11434.89|11434.89|11434.89|11434.08|11434.08|0
1684229700000|2023-05-16 09:35:00|11434.06|11434.06|11450.24|11450.24|11452.12|11452.12|11434.06|11434.06|0
1684230000000|2023-05-16 09:40:00|11449.58|11449.58|11445.56|11445.56|11449.58|11449.58|11445.56|11445.56|0
1684230300000|2023-05-16 09:45:00|11444.9|11444.9|11444.9|11444.9|11446.92|11446.92|11444.9|11444.9|0
1684230900000|2023-05-16 09:55:00|11446.16|11446.16|11444.8|11444.8|11447.41|11447.41|11444.25|11444.25|0
1684231200000|2023-05-16 10:00:00|11444.15|11444.15|11437.46|11437.46|11444.15|11444.15|11436.83|11436.83|0
1684231500000|2023-05-16 10:05:00|11438.11|11438.11|11438.11|11438.11|11438.11|11438.11|11438.11|11438.11|0
1684231800000|2023-05-16 10:10:00|11437.46|11437.46|11441.86|11441.86|11441.86|11441.86|11437.46|11437.46|0
1684232100000|2023-05-16 10:15:00|11442.6|11442.6|11438.63|11438.63|11445.77|11445.77|11438.63|11438.63|0
1684232400000|2023-05-16 10:20:00|11437.38|11437.38|11450.87|11450.87|11450.87|11450.87|11437.38|11437.38|0
1684232700000|2023-05-16 10:25:00|11448.86|11448.86|11448.86|11448.86|11448.86|11448.86|11448.86|11448.86|0
1684233000000|2023-05-16 10:30:00|11446.85|11446.85|11444.21|11444.21|11446.85|11446.85|11443.58|11443.58|0
1684233300000|2023-05-16 10:35:00|11460.31|11460.31|11460.31|11460.31|11460.31|11460.31|11460.31|11460.31|0
1684233600000|2023-05-16 10:40:00|11458.43|11458.43|11447.77|11447.77|11458.43|11458.43|11447.77|11447.77|0
1684233900000|2023-05-16 10:45:00|11446.46|11446.46|11445.68|11445.68|11446.46|11446.46|11443.82|11443.82|0
1684234200000|2023-05-16 10:50:00|11446.33|11446.33|11438.77|11438.77|11447.64|11447.64|11438.77|11438.77|0
1684234500000|2023-05-16 10:55:00|11439.43|11439.43|11441.14|11441.14|11441.14|11441.14|11439.43|11439.43|0
1684234800000|2023-05-16 11:00:00|11441.95|11441.95|11450.63|11450.63|11450.63|11450.63|11441.95|11441.95|0
1684235100000|2023-05-16 11:05:00|11451.25|11451.25|11450.37|11450.37|11453.77|11453.77|11450.37|11450.37|0
1684235400000|2023-05-16 11:10:00|11449.54|11449.54|11451.56|11451.56|11451.56|11451.56|11449.54|11449.54|0
1684235700000|2023-05-16 11:15:00|11441.49|11441.49|11447.53|11447.53|11447.53|11447.53|11441.49|11441.49|0
1684236000000|2023-05-16 11:20:00|11445.87|11445.87|11448.38|11448.38|11448.38|11448.38|11445.87|11445.87|0
1684236300000|2023-05-16 11:25:00|11444.35|11444.35|11443.14|11443.14|11444.35|11444.35|11443.14|11443.14|0
1684236600000|2023-05-16 11:30:00|11444.35|11444.35|11441.79|11441.79|11445.56|11445.56|11441.53|11441.53|0
1684236900000|2023-05-16 11:35:00|11439.78|11439.78|11433.74|11433.74|11439.78|11439.78|11433.74|11433.74|0
1684237200000|2023-05-16 11:40:00|11430.48|11430.48|11438.39|11438.39|11438.39|11438.39|11430.48|11430.48|0
1684237500000|2023-05-16 11:45:00|11430.34|11430.34|11430.34|11430.34|11436.38|11436.38|11430.34|11430.34|0
1684237800000|2023-05-16 11:50:00|11432.35|11432.35|11436.32|11436.32|11436.32|11436.32|11426.31|11426.31|0
1684238100000|2023-05-16 11:55:00|11434.37|11434.37|11431.76|11431.76|11434.37|11434.37|11431.05|11431.05|0
1684238400000|2023-05-16 12:00:00|11430.52|11430.52|11428.64|11428.64|11430.52|11430.52|11426.63|11426.63|0
1684238700000|2023-05-16 12:05:00|11426.63|11426.63|11426.63|11426.63|11426.63|11426.63|11426.63|11426.63|0
1684239000000|2023-05-16 12:10:00|11427.03|11427.03|11431.1|11431.1|11435.13|11435.13|11425.41|11425.41|0
1684239300000|2023-05-16 12:15:00|11429.09|11429.09|11429.9|11429.9|11429.9|11429.9|11429.09|11429.09|0
1684239600000|2023-05-16 12:20:00|11427.88|11427.88|11412.48|11412.48|11427.88|11427.88|11412.48|11412.48|0
1684239900000|2023-05-16 12:25:00|11410.47|11410.47|11413.69|11413.69|11416.51|11416.51|11410.47|11410.47|0
1684240200000|2023-05-16 12:30:00|11417.71|11417.71|11414.61|11414.61|11417.71|11417.71|11411.94|11411.94|0
1684240800000|2023-05-16 12:40:00|11412.59|11412.59|11411.34|11411.34|11412.59|11412.59|11407.31|11407.31|0
1684241100000|2023-05-16 12:45:00|11412.64|11412.64|11419.45|11419.45|11422.28|11422.28|11412.64|11412.64|0
1684241400000|2023-05-16 12:50:00|11418.8|11418.8|11442.25|11442.25|11442.25|11442.25|11412.76|11412.76|0
1684241700000|2023-05-16 12:55:00|11438.23|11438.23|11432.84|11432.84|11438.23|11438.23|11430.17|11430.17|0
1684242000000|2023-05-16 13:00:00|11430.83|11430.83|11433.08|11433.08|11433.49|11433.49|11430.83|11430.83|0
1684242300000|2023-05-16 13:05:00|11431.07|11431.07|11416.59|11416.59|11431.81|11431.81|11416.59|11416.59|0
1684242600000|2023-05-16 13:10:00|11415.96|11415.96|11420.8|11420.8|11423.31|11423.31|11411.94|11411.94|0
1684242900000|2023-05-16 13:15:00|11422.81|11422.81|11421.15|11421.15|11423.79|11423.79|11419.13|11419.13|0
1684243200000|2023-05-16 13:20:00|11422.4|11422.4|11416.99|11416.99|11425.04|11425.04|11416.99|11416.99|0
1684243500000|2023-05-16 13:25:00|11419|11419|11413.7|11413.7|11421.02|11421.02|11411.68|11411.68|0
1684243800000|2023-05-16 13:30:00|11419.74|11419.74|11412.96|11412.96|11421.02|11421.02|11412.31|11412.31|0
1684244100000|2023-05-16 13:35:00|11414.63|11414.63|11409.31|11409.31|11414.63|11414.63|11409.31|11409.31|0
1684244400000|2023-05-16 13:40:00|11405.29|11405.29|11404.86|11404.86|11406.87|11406.87|11398.9|11398.9|0
1684244700000|2023-05-16 13:45:00|11404.21|11404.21|11405.4|11405.4|11407.58|11407.58|11403.51|11403.51|0
1684245000000|2023-05-16 13:50:00|11404.56|11404.56|11410.31|11410.31|11410.31|11410.31|11400.74|11400.74|0
1684245300000|2023-05-16 13:55:00|11406.28|11406.28|11409.05|11409.05|11409.05|11409.05|11406.28|11406.28|0
1684245600000|2023-05-16 14:00:00|11408.56|11408.56|11408.72|11408.72|11417.37|11417.37|11404.44|11404.44|0
1684245900000|2023-05-16 14:05:00|11410.67|11410.67|11423.26|11423.26|11423.26|11423.26|11408.03|11408.03|0
1684246200000|2023-05-16 14:10:00|11425.22|11425.22|11419.21|11419.21|11425.22|11425.22|11418.59|11418.59|0
1684246500000|2023-05-16 14:15:00|11417.9|11417.9|11408.99|11408.99|11418.55|11418.55|11407.74|11407.74|0
1684246800000|2023-05-16 14:20:00|11408.34|11408.34|11389.97|11389.97|11408.34|11408.34|11389.97|11389.97|0
1684247100000|2023-05-16 14:25:00|11391.99|11391.99|11388.26|11388.26|11391.99|11391.99|11386.96|11386.96|0
1684247400000|2023-05-16 14:30:00|11386.25|11386.25|11379.75|11379.75|11386.25|11386.25|11379.75|11379.75|0
1684247700000|2023-05-16 14:35:00|11377.73|11377.73|11368.1|11368.1|11377.73|11377.73|11368.1|11368.1|0
1684248000000|2023-05-16 14:40:00|11369.36|11369.36|11365.46|11365.46|11370.59|11370.59|11364.02|11364.02|0
1684248300000|2023-05-16 14:45:00|11371.5|11371.5|11369.51|11369.51|11373.54|11373.54|11368.65|11368.65|0
1684248600000|2023-05-16 14:50:00|11365.48|11365.48|11370.22|11370.22|11372.17|11372.17|11364.83|11364.83|0
1684248900000|2023-05-16 14:55:00|11371.52|11371.52|11363.48|11363.48|11371.52|11371.52|11360.91|11360.91|0
1684249200000|2023-05-16 15:00:00|11361.82|11361.82|11360.51|11360.51|11361.82|11361.82|11360.51|11360.51|0
1684249500000|2023-05-16 15:05:00|11362.47|11362.47|11351.78|11351.78|11362.47|11362.47|11351.78|11351.78|0
1684249800000|2023-05-16 15:10:00|11351.53|11351.53|11355.51|11355.51|11358.83|11358.83|11351.53|11351.53|0
1684250100000|2023-05-16 15:15:00|11355.27|11355.27|11352.03|11352.03|11357.67|11357.67|11349.62|11349.62|0
1684250400000|2023-05-16 15:20:00|11354.05|11354.05|11353.08|11353.08|11361.51|11361.51|11351.05|11351.05|0
1684250700000|2023-05-16 15:25:00|11353.73|11353.73|11362.51|11362.51|11362.51|11362.51|11353.73|11353.73|0
1684307700000|2023-05-17 07:15:00|11153.96|11153.96|11176.11|11176.11|11182.15|11182.15|11153.96|11153.96|0
1684308000000|2023-05-17 07:20:00|11174.09|11174.09|11159.29|11159.29|11174.09|11174.09|11159.29|11159.29|0
1684308300000|2023-05-17 07:25:00|11155.26|11155.26|11126.67|11126.67|11155.26|11155.26|11122.64|11122.64|0
1684308600000|2023-05-17 07:30:00|11130.7|11130.7|11112|11112|11134.72|11134.72|11107.97|11107.97|0
1684308900000|2023-05-17 07:35:00|11110.69|11110.69|11092.11|11092.11|11110.69|11110.69|11082.76|11082.76|0
1684309200000|2023-05-17 07:40:00|11088.09|11088.09|11082.76|11082.76|11088.09|11088.09|11078.73|11078.73|0
1684309500000|2023-05-17 07:45:00|11078.73|11078.73|11080.43|11080.43|11087.88|11087.88|11072.04|11072.04|0
1684309800000|2023-05-17 07:50:00|11084.46|11084.46|11086.76|11086.76|11088.49|11088.49|11079.63|11079.63|0
1684310100000|2023-05-17 07:55:00|11084.75|11084.75|11054.73|11054.73|11086.76|11086.76|11054.73|11054.73|0
1684310400000|2023-05-17 08:00:00|11053.99|11053.99|11083.12|11083.12|11083.12|11083.12|11053.25|11053.25|0
1684310700000|2023-05-17 08:05:00|11086.26|11086.26|11099.5|11099.5|11107.56|11107.56|11086.26|11086.26|0
1684311000000|2023-05-17 08:10:00|11101.52|11101.52|11101.5|11101.5|11104.01|11104.01|11101.26|11101.26|0
1684311300000|2023-05-17 08:15:00|11105.42|11105.42|11102.56|11102.56|11108.63|11108.63|11102.56|11102.56|0
1684311600000|2023-05-17 08:20:00|11101.9|11101.9|11096.57|11096.57|11103.92|11103.92|11095.32|11095.32|0
1684311900000|2023-05-17 08:25:00|11098.58|11098.58|11103.4|11103.4|11103.68|11103.68|11098.45|11098.45|0
1684312200000|2023-05-17 08:30:00|11103.15|11103.15|11112.65|11112.65|11118.96|11118.96|11103.15|11103.15|0
1684312500000|2023-05-17 08:35:00|11112.02|11112.02|11085.85|11085.85|11112.02|11112.02|11085.85|11085.85|0
1684312800000|2023-05-17 08:40:00|11085.22|11085.22|11051.62|11051.62|11089.75|11089.75|11051.62|11051.62|0
1684313100000|2023-05-17 08:45:00|11055.65|11055.65|11045.09|11045.09|11057.66|11057.66|11045.09|11045.09|0
1684313400000|2023-05-17 08:50:00|11047.1|11047.1|11043.91|11043.91|11055.65|11055.65|11043.91|11043.91|0
1684313700000|2023-05-17 08:55:00|11037.87|11037.87|11027.52|11027.52|11044.43|11044.43|11027.52|11027.52|0
1684314000000|2023-05-17 09:00:00|11027.03|11027.03|11033.18|11033.18|11035.64|11035.64|11026.78|11026.78|0
1684314300000|2023-05-17 09:05:00|11027.14|11027.14|11006.31|11006.31|11027.14|11027.14|11004.32|11004.32|0
1684314600000|2023-05-17 09:10:00|11005.68|11005.68|10999.32|10999.32|11008.3|11008.3|10999.32|10999.32|0
1684314900000|2023-05-17 09:15:00|10998.49|10998.49|11029.61|11029.61|11029.61|11029.61|10998.49|10998.49|0
1684315200000|2023-05-17 09:20:00|11029.86|11029.86|11046.68|11046.68|11046.68|11046.68|11028.2|11028.2|0
1684315500000|2023-05-17 09:25:00|11044.8|11044.8|11067.31|11067.31|11067.31|11067.31|11044.8|11044.8|0
1684315800000|2023-05-17 09:30:00|11065.43|11065.43|11063.64|11063.64|11067.15|11067.15|11062.25|11062.25|0
1684316100000|2023-05-17 09:35:00|11059.61|11059.61|11062.17|11062.17|11062.25|11062.25|11058.3|11058.3|0
1684316400000|2023-05-17 09:40:00|11066.2|11066.2|11054.85|11054.85|11066.2|11066.2|11052.84|11052.84|0
1684316700000|2023-05-17 09:45:00|11054.11|11054.11|11050.37|11050.37|11054.11|11054.11|11050.37|11050.37|0
1684317000000|2023-05-17 09:50:00|11047.54|11047.54|11047.91|11047.91|11052.93|11052.93|11046.89|11046.89|0
1684317300000|2023-05-17 09:55:00|11045.9|11045.9|11042.47|11042.47|11048.51|11048.51|11038.44|11038.44|0
1684317600000|2023-05-17 10:00:00|11044.48|11044.48|11066.29|11066.29|11066.29|11066.29|11044.48|11044.48|0
1684317900000|2023-05-17 10:05:00|11065.66|11065.66|11073.18|11073.18|11073.18|11073.18|11065.66|11065.66|0
1684318200000|2023-05-17 10:10:00|11074.49|11074.49|11076.91|11076.91|11076.91|11076.91|11074.49|11074.49|0
1684318500000|2023-05-17 10:15:00|11078.93|11078.93|11080.34|11080.34|11086.98|11086.98|11076.91|11076.91|0
1684318800000|2023-05-17 10:20:00|11078.33|11078.33|11071.89|11071.89|11078.33|11078.33|11068.37|11068.37|0
1684319100000|2023-05-17 10:25:00|11073.15|11073.15|11060.82|11060.82|11073.15|11073.15|11059.05|11059.05|0
1684319400000|2023-05-17 10:30:00|11066.86|11066.86|11067.8|11067.8|11076.82|11076.82|11066.86|11066.86|0
1684319700000|2023-05-17 10:35:00|11067.14|11067.14|11057.8|11057.8|11067.77|11067.77|11047.64|11047.64|0
1684320000000|2023-05-17 10:40:00|11058.43|11058.43|11062.37|11062.37|11069.04|11069.04|11058.43|11058.43|0
1684320300000|2023-05-17 10:45:00|11062.86|11062.86|11061.2|11061.2|11062.86|11062.86|11059.32|11059.32|0
1684320600000|2023-05-17 10:50:00|11059.25|11059.25|11037.1|11037.1|11059.25|11059.25|11037.1|11037.1|0
1684320900000|2023-05-17 10:55:00|11037.75|11037.75|11053.37|11053.37|11053.37|11053.37|11034.38|11034.38|0
1684321200000|2023-05-17 11:00:00|11052.67|11052.67|11067.88|11067.88|11069.61|11069.61|11052.01|11052.01|0
1684321500000|2023-05-17 11:05:00|11075.94|11075.94|11087.44|11087.44|11087.44|11087.44|11074.71|11074.71|0
1684321800000|2023-05-17 11:10:00|11083.42|11083.42|11078.57|11078.57|11083.42|11083.42|11075.83|11075.83|0
1684322100000|2023-05-17 11:15:00|11077.74|11077.74|11074.42|11074.42|11077.74|11077.74|11074.42|11074.42|0
1684322400000|2023-05-17 11:20:00|11076.44|11076.44|11078.45|11078.45|11080.46|11080.46|11076.44|11076.44|0
1684322700000|2023-05-17 11:25:00|11076.44|11076.44|11065.12|11065.12|11076.44|11076.44|11059.08|11059.08|0
1684323000000|2023-05-17 11:30:00|11065.77|11065.77|11060.69|11060.69|11065.77|11065.77|11055.71|11055.71|0
1684323300000|2023-05-17 11:35:00|11062.7|11062.7|11060.69|11060.69|11063.35|11063.35|11058.67|11058.67|0
1684323600000|2023-05-17 11:40:00|11060.06|11060.06|11062.07|11062.07|11062.07|11062.07|11060.06|11060.06|0
1684323900000|2023-05-17 11:45:00|11062.72|11062.72|11056.03|11056.03|11062.72|11062.72|11055.38|11055.38|0
1684324200000|2023-05-17 11:50:00|11058.05|11058.05|11063.21|11063.21|11063.46|11063.46|11057.42|11057.42|0
1684324500000|2023-05-17 11:55:00|11065.22|11065.22|11063.21|11063.21|11067.24|11067.24|11063.21|11063.21|0
1684324800000|2023-05-17 12:00:00|11062.56|11062.56|11063.86|11063.86|11065.88|11065.88|11062.56|11062.56|0
1684325100000|2023-05-17 12:05:00|11062.2|11062.2|11060.48|11060.48|11062.49|11062.49|11052.42|11052.42|0
1684325400000|2023-05-17 12:10:00|11056.45|11056.45|11055.98|11055.98|11056.45|11056.45|11054.44|11054.44|0
1684325700000|2023-05-17 12:15:00|11053.96|11053.96|11053.31|11053.31|11053.96|11053.96|11053.31|11053.31|0
1684326000000|2023-05-17 12:20:00|11055.32|11055.32|11051.54|11051.54|11061.5|11061.5|11049.52|11049.52|0
1684326300000|2023-05-17 12:25:00|11050.88|11050.88|11049.6|11049.6|11050.88|11050.88|11049.6|11049.6|0
1684326600000|2023-05-17 12:30:00|11048.98|11048.98|11053.39|11053.39|11053.39|11053.39|11048.57|11048.57|0
1684327200000|2023-05-17 12:40:00|11055.41|11055.41|11061.45|11061.45|11063.46|11063.46|11055.41|11055.41|0
1684327500000|2023-05-17 12:45:00|11062.75|11062.75|11078.13|11078.13|11078.13|11078.13|11062.1|11062.1|0
1684327800000|2023-05-17 12:50:00|11076.11|11076.11|11084.76|11084.76|11084.76|11084.76|11076.11|11076.11|0
1684328100000|2023-05-17 12:55:00|11084.11|11084.11|11096.76|11096.76|11096.76|11096.76|11084.11|11084.11|0
1684328400000|2023-05-17 13:00:00|11097.01|11097.01|11095.7|11095.7|11098.15|11098.15|11095.7|11095.7|0
1684328700000|2023-05-17 13:05:00|11096.36|11096.36|11092.72|11092.72|11097.01|11097.01|11092.72|11092.72|0
1684329000000|2023-05-17 13:10:00|11094.73|11094.73|11094.24|11094.24|11094.73|11094.73|11093.61|11093.61|0
1684329300000|2023-05-17 13:15:00|11092.35|11092.35|11091.76|11091.76|11092.35|11092.35|11087.73|11087.73|0
1684329600000|2023-05-17 13:20:00|11093.01|11093.01|11084.13|11084.13|11093.01|11093.01|11080.1|11080.1|0
1684329900000|2023-05-17 13:25:00|11083.5|11083.5|11084.8|11084.8|11084.8|11084.8|11083.5|11083.5|0
1684330200000|2023-05-17 13:30:00|11086.82|11086.82|11075.8|11075.8|11086.82|11086.82|11073.73|11073.73|0
1684330500000|2023-05-17 13:35:00|11076.46|11076.46|11077.2|11077.2|11078.46|11078.46|11075.19|11075.19|0
1684330800000|2023-05-17 13:40:00|11076.55|11076.55|11078.72|11078.72|11078.72|11078.72|11071.65|11071.65|0
1684331100000|2023-05-17 13:45:00|11080.03|11080.03|11081.28|11081.28|11083.24|11083.24|11078.66|11078.66|0
1684331400000|2023-05-17 13:50:00|11081.93|11081.93|11090.64|11090.64|11097.63|11097.63|11080.57|11080.57|0
1684331700000|2023-05-17 13:55:00|11091.29|11091.29|11091.15|11091.15|11096.54|11096.54|11087.89|11087.89|0
1684332000000|2023-05-17 14:00:00|11091.8|11091.8|11066.7|11066.7|11091.8|11091.8|11065.99|11065.99|0
1684332300000|2023-05-17 14:05:00|11066.04|11066.04|11061.47|11061.47|11066.04|11066.04|11060.11|11060.11|0
1684332600000|2023-05-17 14:10:00|11062.1|11062.1|11059.57|11059.57|11067.43|11067.43|11058.83|11058.83|0
1684332900000|2023-05-17 14:15:00|11057.56|11057.56|11057.08|11057.08|11059.55|11059.55|11054.3|11054.3|0
1684333200000|2023-05-17 14:20:00|11056.42|11056.42|11028.16|11028.16|11058.38|11058.38|11028.16|11028.16|0
1684333500000|2023-05-17 14:25:00|11028.65|11028.65|11055.07|11055.07|11056.37|11056.37|11027.38|11027.38|0
1684333800000|2023-05-17 14:30:00|11057.08|11057.08|11059.06|11059.06|11063.58|11063.58|11053.51|11053.51|0
1684334100000|2023-05-17 14:35:00|11057.04|11057.04|11061.09|11061.09|11064.28|11064.28|11056.29|11056.29|0
1684334400000|2023-05-17 14:40:00|11061.34|11061.34|11061.99|11061.99|11061.99|11061.99|11055.3|11055.3|0
1684334700000|2023-05-17 14:45:00|11063.24|11063.24|11062.21|11062.21|11063.24|11063.24|11056.17|11056.17|0
1684335000000|2023-05-17 14:50:00|11062.86|11062.86|11062.84|11062.84|11063.49|11063.49|11060.82|11060.82|0
1684335300000|2023-05-17 14:55:00|11062.19|11062.19|11058.35|11058.35|11066.4|11066.4|11058.35|11058.35|0
1684335600000|2023-05-17 15:00:00|11058.76|11058.76|11042.82|11042.82|11069.47|11069.47|11042.11|11042.11|0
1684335900000|2023-05-17 15:05:00|11044.83|11044.83|11040.18|11040.18|11044.83|11044.83|11033.54|11033.54|0
1684336200000|2023-05-17 15:10:00|11039.53|11039.53|11027.5|11027.5|11039.53|11039.53|11027.5|11027.5|0
1684336500000|2023-05-17 15:15:00|11020.16|11020.16|11027.72|11027.72|11032.04|11032.04|11016.86|11016.86|0
1684336800000|2023-05-17 15:20:00|11029.73|11029.73|11024.89|11024.89|11029.73|11029.73|11020.43|11020.43|0
1684337100000|2023-05-17 15:25:00|11022.87|11022.87|11028.43|11028.43|11028.43|11028.43|11021.05|11021.05|0
1684394100000|2023-05-18 07:15:00|11058.89|11058.89|11047.47|11047.47|11059.55|11059.55|11047.47|11047.47|0
1684394400000|2023-05-18 07:20:00|11043.44|11043.44|11032.15|11032.15|11047.47|11047.47|11032.15|11032.15|0
1684394700000|2023-05-18 07:25:00|11030.14|11030.14|11017.07|11017.07|11030.79|11030.79|11017.07|11017.07|0
1684395000000|2023-05-18 07:30:00|11015.06|11015.06|11012.45|11012.45|11017.07|11017.07|11009.78|11009.78|0
1684395300000|2023-05-18 07:35:00|11010.43|11010.43|11013.89|11013.89|11015.91|11015.91|11008.12|11008.12|0
1684395600000|2023-05-18 07:40:00|11010.66|11010.66|11021.26|11021.26|11023.33|11023.33|11010.66|11010.66|0
1684395900000|2023-05-18 07:45:00|11023.28|11023.28|11039.33|11039.33|11039.33|11039.33|11023.28|11023.28|0
1684396200000|2023-05-18 07:50:00|11037.31|11037.31|11039.57|11039.57|11039.57|11039.57|11037.31|11037.31|0
1684396500000|2023-05-18 07:55:00|11040.07|11040.07|11059.72|11059.72|11060.55|11060.55|11040.07|11040.07|0
1684396800000|2023-05-18 08:00:00|11064.29|11064.29|11057|11057|11064.29|11064.29|11057|11057|0
1684397100000|2023-05-18 08:05:00|11058.3|11058.3|11067.24|11067.24|11067.24|11067.24|11057|11057|0
1684397400000|2023-05-18 08:10:00|11067.89|11067.89|11075.7|11075.7|11075.7|11075.7|11067.64|11067.64|0
1684397700000|2023-05-18 08:15:00|11073.68|11073.68|11066.92|11066.92|11073.68|11073.68|11066.92|11066.92|0
1684398300000|2023-05-18 08:25:00|11062.9|11062.9|11069.24|11069.24|11071.26|11071.26|11056.86|11056.86|0
1684398600000|2023-05-18 08:30:00|11071.26|11071.26|11071.26|11071.26|11073.27|11073.27|11071.26|11071.26|0
1684398900000|2023-05-18 08:35:00|11068.65|11068.65|11067.99|11067.99|11069.95|11069.95|11067.99|11067.99|0
1684399200000|2023-05-18 08:40:00|11057.93|11057.93|11057.93|11057.93|11057.93|11057.93|11057.93|11057.93|0
1684399500000|2023-05-18 08:45:00|11058.58|11058.58|11060.59|11060.59|11060.59|11060.59|11058.58|11058.58|0
1684399800000|2023-05-18 08:50:00|11059.94|11059.94|11058.39|11058.39|11059.94|11059.94|11057.89|11057.89|0
1684400100000|2023-05-18 08:55:00|11057.56|11057.56|11060.17|11060.17|11060.17|11060.17|11057.56|11057.56|0
1684400400000|2023-05-18 09:00:00|11058.86|11058.86|11049.99|11049.99|11058.86|11058.86|11049.99|11049.99|0
1684400700000|2023-05-18 09:05:00|11054.01|11054.01|11052.81|11052.81|11054.01|11054.01|11052|11052|0
1684401300000|2023-05-18 09:15:00|11053.8|11053.8|11054.61|11054.61|11055.26|11055.26|11053.3|11053.3|0
1684401600000|2023-05-18 09:20:00|11058.64|11058.64|11051.89|11051.89|11059.94|11059.94|11051.89|11051.89|0
1684401900000|2023-05-18 09:25:00|11049.93|11049.93|11048.51|11048.51|11053.02|11053.02|11048.16|11048.16|0
1684402200000|2023-05-18 09:30:00|11040.46|11040.46|11051.93|11051.93|11051.93|11051.93|11039.15|11039.15|0
1684402500000|2023-05-18 09:35:00|11050.63|11050.63|11047.28|11047.28|11051.93|11051.93|11047.28|11047.28|0
1684402800000|2023-05-18 09:40:00|11049.29|11049.29|11045.92|11045.92|11049.29|11049.29|11045.92|11045.92|0
1684403100000|2023-05-18 09:45:00|11049.94|11049.94|11054.62|11054.62|11055.45|11055.45|11049.94|11049.94|0
1684403400000|2023-05-18 09:50:00|11055.25|11055.25|11057.33|11057.33|11059.35|11059.35|11055.25|11055.25|0
1684403700000|2023-05-18 09:55:00|11058.64|11058.64|11061.48|11061.48|11061.48|11061.48|11058.64|11058.64|0
1684404000000|2023-05-18 10:00:00|11062.31|11062.31|11054.27|11054.27|11062.31|11062.31|11054.27|11054.27|0
1684404300000|2023-05-18 10:05:00|11053.62|11053.62|11044.26|11044.26|11053.62|11053.62|11044.26|11044.26|0
1684404600000|2023-05-18 10:10:00|11046.28|11046.28|11043.61|11043.61|11046.28|11046.28|11043.61|11043.61|0
1684404900000|2023-05-18 10:15:00|11045.62|11045.62|11037.92|11037.92|11045.62|11045.62|11035.43|11035.43|0
1684405200000|2023-05-18 10:20:00|11039.93|11039.93|11044.21|11044.21|11044.21|11044.21|11039.93|11039.93|0
1684405500000|2023-05-18 10:25:00|11044.7|11044.7|11044.7|11044.7|11044.7|11044.7|11044.7|11044.7|0
1684405800000|2023-05-18 10:30:00|11040.67|11040.67|11052.6|11052.6|11052.6|11052.6|11040.67|11040.67|0
1684406100000|2023-05-18 10:35:00|11054.61|11054.61|11054.61|11054.61|11054.61|11054.61|11052.6|11052.6|0
1684406400000|2023-05-18 10:40:00|11055.35|11055.35|11055.35|11055.35|11055.35|11055.35|11055.35|11055.35|0
1684406700000|2023-05-18 10:45:00|11049.31|11049.31|11048.03|11048.03|11049.31|11049.31|11047.3|11047.3|0
1684407000000|2023-05-18 10:50:00|11046.02|11046.02|11046.75|11046.75|11046.75|11046.75|11044.09|11044.09|0
1684407300000|2023-05-18 10:55:00|11048.76|11048.76|11053.26|11053.26|11053.26|11053.26|11048.76|11048.76|0
1684407600000|2023-05-18 11:00:00|11053.89|11053.89|11055.19|11055.19|11055.19|11055.19|11053.89|11053.89|0
1684407900000|2023-05-18 11:05:00|11059.22|11059.22|11059.22|11059.22|11059.22|11059.22|11059.22|11059.22|0
1684408200000|2023-05-18 11:10:00|11055.19|11055.19|11052.6|11052.6|11055.19|11055.19|11051.12|11051.12|0
1684408500000|2023-05-18 11:15:00|11051.77|11051.77|11048.4|11048.4|11051.77|11051.77|11046.08|11046.08|0
1684408800000|2023-05-18 11:20:00|11052.42|11052.42|11059.12|11059.12|11059.12|11059.12|11052.42|11052.42|0
1684409100000|2023-05-18 11:25:00|11060.6|11060.6|11062.61|11062.61|11062.61|11062.61|11060.6|11060.6|0
1684409400000|2023-05-18 11:30:00|11064.62|11064.62|11064.62|11064.62|11066.64|11066.64|11064.62|11064.62|0
1684409700000|2023-05-18 11:35:00|11063.97|11063.97|11060.61|11060.61|11065.63|11065.63|11060.61|11060.61|0
1684410000000|2023-05-18 11:40:00|11062.27|11062.27|11066.72|11066.72|11066.72|11066.72|11062.27|11062.27|0
1684410300000|2023-05-18 11:45:00|11068.74|11068.74|11068.74|11068.74|11068.74|11068.74|11068.74|11068.74|0
1684410600000|2023-05-18 11:50:00|11066.72|11066.72|11066.18|11066.18|11069.34|11069.34|11066.07|11066.07|0
1684410900000|2023-05-18 11:55:00|11067.48|11067.48|11062.47|11062.47|11067.48|11067.48|11062.47|11062.47|0
1684411200000|2023-05-18 12:00:00|11058.45|11058.45|11051.93|11051.93|11062.47|11062.47|11051.1|11051.1|0
1684411500000|2023-05-18 12:05:00|11049.92|11049.92|11044.41|11044.41|11049.92|11049.92|11042.4|11042.4|0
1684411800000|2023-05-18 12:10:00|11045.06|11045.06|11047.08|11047.08|11047.08|11047.08|11045.06|11045.06|0
1684412100000|2023-05-18 12:15:00|11043.05|11043.05|11033.69|11033.69|11043.05|11043.05|11031.68|11031.68|0
1684412400000|2023-05-18 12:20:00|11033.29|11033.29|11032.61|11032.61|11033.91|11033.91|11032.61|11032.61|0
1684412700000|2023-05-18 12:25:00|11028.58|11028.58|11026.67|11026.67|11032.61|11032.61|11026.02|11026.02|0
1684413000000|2023-05-18 12:30:00|11026.92|11026.92|11016.15|11016.15|11026.92|11026.92|11016.15|11016.15|0
1684413300000|2023-05-18 12:35:00|11015.5|11015.5|11004.73|11004.73|11015.5|11015.5|11002.71|11002.71|0
1684413600000|2023-05-18 12:40:00|10998.69|10998.69|11006.79|11006.79|11006.79|11006.79|10996.73|10996.73|0
1684413900000|2023-05-18 12:45:00|11008.1|11008.1|11006.79|11006.79|11008.1|11008.1|11006.79|11006.79|0
1684414200000|2023-05-18 12:50:00|11008.1|11008.1|11003.42|11003.42|11008.1|11008.1|11003.42|11003.42|0
1684414500000|2023-05-18 12:55:00|11002.77|11002.77|11004.15|11004.15|11004.78|11004.78|11002.14|11002.14|0
1684414800000|2023-05-18 13:00:00|11003.5|11003.5|11001.98|11001.98|11004.33|11004.33|11000.18|11000.18|0
1684415100000|2023-05-18 13:05:00|11003.99|11003.99|11008.02|11008.02|11008.02|11008.02|11003.99|11003.99|0
1684415400000|2023-05-18 13:10:00|11008.83|11008.83|11008.7|11008.7|11008.83|11008.83|11008.2|11008.2|0
1684415700000|2023-05-18 13:15:00|11010.71|11010.71|11010.71|11010.71|11010.71|11010.71|11010.71|11010.71|0
1684416000000|2023-05-18 13:20:00|11008.7|11008.7|11010.74|11010.74|11012.87|11012.87|11008.7|11008.7|0
1684416300000|2023-05-18 13:25:00|11012.75|11012.75|11018.79|11018.79|11018.79|11018.79|11012.75|11012.75|0
1684416600000|2023-05-18 13:30:00|11014.77|11014.77|11001.26|11001.26|11014.77|11014.77|10999.24|10999.24|0
1684416900000|2023-05-18 13:35:00|11000.45|11000.45|10993.75|10993.75|11000.45|11000.45|10991.49|10991.49|0
1684417200000|2023-05-18 13:40:00|10991.79|10991.79|10988.04|10988.04|10991.79|10991.79|10984.02|10984.02|0
1684417500000|2023-05-18 13:45:00|10986.74|10986.74|10986.74|10986.74|10986.74|10986.74|10986.74|10986.74|0
1684417800000|2023-05-18 13:50:00|10986.08|10986.08|10969.03|10969.03|10986.08|10986.08|10968.98|10968.98|0
1684418100000|2023-05-18 13:55:00|10967.02|10967.02|10963.68|10963.68|10969.59|10969.59|10963.68|10963.68|0
1684418400000|2023-05-18 14:00:00|10965.69|10965.69|10965.04|10965.04|10965.69|10965.69|10959.65|10959.65|0
1684418700000|2023-05-18 14:05:00|10967.05|10967.05|10973.01|10973.01|10975.44|10975.44|10965.04|10965.04|0
1684419000000|2023-05-18 14:10:00|10973.26|10973.26|10977.81|10977.81|10979.02|10979.02|10973.26|10973.26|0
1684419300000|2023-05-18 14:15:00|10979.82|10979.82|10971.86|10971.86|10979.82|10979.82|10971.21|10971.21|0
1684419600000|2023-05-18 14:20:00|10969.85|10969.85|10966.58|10966.58|10971.15|10971.15|10965.11|10965.11|0
1684419900000|2023-05-18 14:25:00|10968.59|10968.59|10968.39|10968.39|10973.27|10973.27|10967.11|10967.11|0
1684420200000|2023-05-18 14:30:00|10969.13|10969.13|10976.16|10976.16|10976.16|10976.16|10968.48|10968.48|0
1684420500000|2023-05-18 14:35:00|10978.17|10978.17|10980.89|10980.89|10980.89|10980.89|10978.17|10978.17|0
1684420800000|2023-05-18 14:40:00|10980.24|10980.24|10982.5|10982.5|10982.5|10982.5|10977.82|10977.82|0
1684421100000|2023-05-18 14:45:00|10986.52|10986.52|10987.88|10987.88|10987.88|10987.88|10983.86|10983.86|0
1684421400000|2023-05-18 14:50:00|10989.9|10989.9|10995.94|10995.94|10995.94|10995.94|10989.9|10989.9|0
1684421700000|2023-05-18 14:55:00|10993.92|10993.92|10995.6|10995.6|10996.59|10996.59|10993.92|10993.92|0
1684422000000|2023-05-18 15:00:00|11001.64|11001.64|11006.72|11006.72|11008.73|11008.73|11001.64|11001.64|0
1684422300000|2023-05-18 15:05:00|11006.06|11006.06|11008.41|11008.41|11009.09|11009.09|11003.4|11003.4|0
1684422600000|2023-05-18 15:10:00|11010.42|11010.42|11017.68|11017.68|11019.69|11019.69|11010.42|11010.42|0
1684422900000|2023-05-18 15:15:00|11018.33|11018.33|11042.28|11042.28|11044.89|11044.89|11017.68|11017.68|0
1684423200000|2023-05-18 15:20:00|11043.09|11043.09|11054.18|11054.18|11054.18|11054.18|11043.09|11043.09|0
1684423500000|2023-05-18 15:25:00|11052.96|11052.96|11046.62|11046.62|11052.96|11052.96|11046|11046|0
1684480500000|2023-05-19 07:15:00|11065.49|11065.49|11067.62|11067.62|11070.94|11070.94|11062.88|11062.88|0
1684480800000|2023-05-19 07:20:00|11065.61|11065.61|11069.63|11069.63|11071.64|11071.64|11065.61|11065.61|0
1684481100000|2023-05-19 07:25:00|11067.02|11067.02|11060.48|11060.48|11069.52|11069.52|11058.59|11058.59|0
1684481400000|2023-05-19 07:30:00|11061.29|11061.29|11060.15|11060.15|11061.29|11061.29|11057.96|11057.96|0
1684481700000|2023-05-19 07:35:00|11058.13|11058.13|11050.89|11050.89|11060.15|11060.15|11047.76|11047.76|0
1684482000000|2023-05-19 07:40:00|11052.91|11052.91|11052.26|11052.26|11056.93|11056.93|11052.26|11052.26|0
1684482300000|2023-05-19 07:45:00|11050.24|11050.24|11053.48|11053.48|11055.49|11055.49|11050.24|11050.24|0
1684482600000|2023-05-19 07:50:00|11052.74|11052.74|11055.08|11055.08|11055.08|11055.08|11052.74|11052.74|0
1684482900000|2023-05-19 07:55:00|11054.42|11054.42|11057.64|11057.64|11059.59|11059.59|11052.96|11052.96|0
1684483200000|2023-05-19 08:00:00|11059.65|11059.65|11063.89|11063.89|11063.89|11063.89|11059.15|11059.15|0
1684483500000|2023-05-19 08:05:00|11064.51|11064.51|11060.62|11060.62|11064.51|11064.51|11058.73|11058.73|0
1684483800000|2023-05-19 08:10:00|11060.12|11060.12|11060.53|11060.53|11061.36|11061.36|11060.12|11060.12|0
1684484100000|2023-05-19 08:15:00|11062.54|11062.54|11079.42|11079.42|11079.42|11079.42|11062.54|11062.54|0
1684484400000|2023-05-19 08:20:00|11081.37|11081.37|11081.37|11081.37|11081.37|11081.37|11080.72|11080.72|0
1684484700000|2023-05-19 08:25:00|11080.72|11080.72|11081.38|11081.38|11083.34|11083.34|11080.07|11080.07|0
1684485000000|2023-05-19 08:30:00|11083.04|11083.04|11089.56|11089.56|11089.56|11089.56|11083.04|11083.04|0
1684485300000|2023-05-19 08:35:00|11087.54|11087.54|11085.91|11085.91|11088.85|11088.85|11083.49|11083.49|0
1684485600000|2023-05-19 08:40:00|11085.29|11085.29|11086.64|11086.64|11091.92|11091.92|11085.29|11085.29|0
1684485900000|2023-05-19 08:45:00|11087.63|11087.63|11089.83|11089.83|11090.08|11090.08|11087.63|11087.63|0
1684486200000|2023-05-19 08:50:00|11091.09|11091.09|11089.2|11089.2|11091.71|11091.71|11089.2|11089.2|0
1684486500000|2023-05-19 08:55:00|11095.24|11095.24|11093.04|11093.04|11101.28|11101.28|11093.04|11093.04|0
1684486800000|2023-05-19 09:00:00|11093.53|11093.53|11091.28|11091.28|11095.91|11095.91|11091.28|11091.28|0
1684487100000|2023-05-19 09:05:00|11091.53|11091.53|11091.61|11091.61|11092.31|11092.31|11089.65|11089.65|0
1684487400000|2023-05-19 09:10:00|11089.99|11089.99|11089.99|11089.99|11089.99|11089.99|11089.99|11089.99|0
1684487700000|2023-05-19 09:15:00|11081.93|11081.93|11069.17|11069.17|11087.97|11087.97|11069.17|11069.17|0
1684488000000|2023-05-19 09:20:00|11067.16|11067.16|11060.24|11060.24|11067.16|11067.16|11060.24|11060.24|0
1684488300000|2023-05-19 09:25:00|11059.58|11059.58|11047.36|11047.36|11059.58|11059.58|11047.36|11047.36|0
1684488600000|2023-05-19 09:30:00|11046.87|11046.87|11034.87|11034.87|11049.56|11049.56|11034.87|11034.87|0
1684488900000|2023-05-19 09:35:00|11036.17|11036.17|11045.34|11045.34|11045.34|11045.34|11029.94|11029.94|0
1684489200000|2023-05-19 09:40:00|11049.36|11049.36|11047.35|11047.35|11051.32|11051.32|11047.29|11047.29|0
1684489500000|2023-05-19 09:45:00|11043.32|11043.32|11045.12|11045.12|11048.74|11048.74|11042.67|11042.67|0
1684489800000|2023-05-19 09:50:00|11041.8|11041.8|11046.43|11046.43|11046.43|11046.43|11041.15|11041.15|0
1684490100000|2023-05-19 09:55:00|11043.76|11043.76|11050.31|11050.31|11055.65|11055.65|11043.76|11043.76|0
1684490400000|2023-05-19 10:00:00|11052.32|11052.32|11052.32|11052.32|11052.32|11052.32|11052.32|11052.32|0
1684490700000|2023-05-19 10:05:00|11053.63|11053.63|11054.28|11054.28|11054.28|11054.28|11053.63|11053.63|0
1684491000000|2023-05-19 10:10:00|11055.53|11055.53|11056.12|11056.12|11057.2|11057.2|11055.53|11055.53|0
1684491300000|2023-05-19 10:15:00|11055.87|11055.87|11055.22|11055.22|11055.87|11055.87|11055.22|11055.22|0
1684491600000|2023-05-19 10:20:00|11054.41|11054.41|11052.21|11052.21|11054.41|11054.41|11052.21|11052.21|0
1684491900000|2023-05-19 10:25:00|11051.55|11051.55|11048.39|11048.39|11051.55|11051.55|11048.39|11048.39|0
1684492200000|2023-05-19 10:30:00|11050.4|11050.4|11045.72|11045.72|11050.4|11050.4|11045.72|11045.72|0
1684492500000|2023-05-19 10:35:00|11046.35|11046.35|11048.26|11048.26|11049.57|11049.57|11046.35|11046.35|0
1684492800000|2023-05-19 10:40:00|11046.95|11046.95|11047.61|11047.61|11047.61|11047.61|11046.95|11046.95|0
1684493100000|2023-05-19 10:45:00|11046.78|11046.78|11046.78|11046.78|11046.78|11046.78|11046.78|11046.78|0
1684493400000|2023-05-19 10:50:00|11042.75|11042.75|11039.6|11039.6|11042.75|11042.75|11036.71|11036.71|0
1684493700000|2023-05-19 10:55:00|11037.58|11037.58|11033.56|11033.56|11037.58|11037.58|11033.56|11033.56|0
1684494000000|2023-05-19 11:00:00|11034.21|11034.21|11035.02|11035.02|11035.02|11035.02|11034.21|11034.21|0
1684494300000|2023-05-19 11:05:00|11038.28|11038.28|11043.73|11043.73|11043.73|11043.73|11035.67|11035.67|0
1684494600000|2023-05-19 11:10:00|11043.07|11043.07|11038.39|11038.39|11043.07|11043.07|11038.39|11038.39|0
1684494900000|2023-05-19 11:15:00|11039.22|11039.22|11039.22|11039.22|11039.22|11039.22|11039.22|11039.22|0
1684495200000|2023-05-19 11:20:00|11043.25|11043.25|11040.53|11040.53|11044.56|11044.56|11040.53|11040.53|0
1684495500000|2023-05-19 11:25:00|11039.32|11039.32|11038.26|11038.26|11039.32|11039.32|11037.36|11037.36|0
1684496100000|2023-05-19 11:35:00|11039.07|11039.07|11035.59|11035.59|11039.07|11039.07|11035.59|11035.59|0
1684496400000|2023-05-19 11:40:00|11037.61|11037.61|11032.22|11032.22|11037.61|11037.61|11031.57|11031.57|0
1684496700000|2023-05-19 11:45:00|11033.52|11033.52|11023.43|11023.43|11033.52|11033.52|11023.43|11023.43|0
1684497000000|2023-05-19 11:50:00|11022.8|11022.8|11016.76|11016.76|11022.8|11022.8|11016.76|11016.76|0
1684497300000|2023-05-19 11:55:00|11018.77|11018.77|11017.59|11017.59|11018.77|11018.77|11016.76|11016.76|0
1684497600000|2023-05-19 12:00:00|11018.24|11018.24|11014.07|11014.07|11020.11|11020.11|11014.07|11014.07|0
1684497900000|2023-05-19 12:05:00|11008.09|11008.09|11003.46|11003.46|11010.1|11010.1|10999.44|10999.44|0
1684498200000|2023-05-19 12:10:00|11001.45|11001.45|11012.11|11012.11|11012.76|11012.76|11001.45|11001.45|0
1684498500000|2023-05-19 12:15:00|11014.13|11014.13|11016.94|11016.94|11016.94|11016.94|11014.13|11014.13|0
1684498800000|2023-05-19 12:20:00|11018.95|11018.95|11021.35|11021.35|11021.35|11021.35|11018.95|11018.95|0
1684499100000|2023-05-19 12:25:00|11020.7|11020.7|11031.25|11031.25|11031.25|11031.25|11020.7|11020.7|0
1684499400000|2023-05-19 12:30:00|11031.01|11031.01|11031.87|11031.87|11033.13|11033.13|11027.09|11027.09|0
1684499700000|2023-05-19 12:35:00|11029.86|11029.86|11029.06|11029.06|11029.86|11029.86|11027.85|11027.85|0
1684500000000|2023-05-19 12:40:00|11030.37|11030.37|11028.73|11028.73|11030.37|11030.37|11028.73|11028.73|0
1684500300000|2023-05-19 12:45:00|11022.69|11022.69|11015.29|11015.29|11023.34|11023.34|11015.29|11015.29|0
1684500600000|2023-05-19 12:50:00|11015.92|11015.92|11014.61|11014.61|11015.92|11015.92|11014.61|11014.61|0
1684500900000|2023-05-19 12:55:00|11013.31|11013.31|11017.96|11017.96|11017.96|11017.96|11013.31|11013.31|0
1684501200000|2023-05-19 13:00:00|11016|11016|11009.44|11009.44|11016|11016|11009.44|11009.44|0
1684501500000|2023-05-19 13:05:00|11010.09|11010.09|11010.74|11010.74|11011.39|11011.39|11009.44|11009.44|0
1684501800000|2023-05-19 13:10:00|11012.76|11012.76|11012.76|11012.76|11012.76|11012.76|11012.76|11012.76|0
1684502100000|2023-05-19 13:15:00|11010.74|11010.74|11006.75|11006.75|11010.74|11010.74|11003.4|11003.4|0
1684502400000|2023-05-19 13:20:00|11005.44|11005.44|11005.44|11005.44|11005.44|11005.44|11005.44|11005.44|0
1684502700000|2023-05-19 13:25:00|11004.79|11004.79|11003.78|11003.78|11004.79|11004.79|11002.47|11002.47|0
1684503000000|2023-05-19 13:30:00|11001.77|11001.77|10992.48|10992.48|11001.77|11001.77|10990.46|10990.46|0
1684503300000|2023-05-19 13:35:00|10990.46|10990.46|10996.39|10996.39|10998.46|10998.46|10990.46|10990.46|0
1684503600000|2023-05-19 13:40:00|10997.04|10997.04|10992.5|10992.5|11000.53|11000.53|10991.82|10991.82|0
1684503900000|2023-05-19 13:45:00|10993.75|10993.75|11000.53|11000.53|11003.82|11003.82|10993.75|10993.75|0
1684504200000|2023-05-19 13:50:00|10999.22|10999.22|11003.82|11003.82|11003.82|11003.82|10999.22|10999.22|0
1684504500000|2023-05-19 13:55:00|11003.17|11003.17|11006.62|11006.62|11009.84|11009.84|11000.48|11000.48|0
1684504800000|2023-05-19 14:00:00|11007.27|11007.27|11010.1|11010.1|11010.1|11010.1|11002.04|11002.04|0
1684505100000|2023-05-19 14:05:00|11010.75|11010.75|11020.2|11020.2|11020.2|11020.2|11008.88|11008.88|0
1684505400000|2023-05-19 14:10:00|11020.85|11020.85|11018.19|11018.19|11020.85|11020.85|11017.53|11017.53|0
1684505700000|2023-05-19 14:15:00|11020.2|11020.2|11017.53|11017.53|11021.77|11021.77|11016.49|11016.49|0
1684506000000|2023-05-19 14:20:00|11017.77|11017.77|11010.95|11010.95|11017.77|11017.77|11010.95|11010.95|0
1684506300000|2023-05-19 14:25:00|11008.93|11008.93|11026.81|11026.81|11028.82|11028.82|11008.93|11008.93|0
1684506600000|2023-05-19 14:30:00|11028.82|11028.82|11031.02|11031.02|11031.02|11031.02|11026.81|11026.81|0
1684506900000|2023-05-19 14:35:00|11035.05|11035.05|11028.97|11028.97|11035.05|11035.05|11027.01|11027.01|0
1684507200000|2023-05-19 14:40:00|11027.67|11027.67|11025|11025|11027.67|11027.67|11024.35|11024.35|0
1684507500000|2023-05-19 14:45:00|11022.99|11022.99|11021.8|11021.8|11027.01|11027.01|11021.8|11021.8|0
1684507800000|2023-05-19 14:50:00|11022.45|11022.45|11024.41|11024.41|11028.49|11028.49|11021.8|11021.8|0
1684508100000|2023-05-19 14:55:00|11025.06|11025.06|11026.75|11026.75|11027.2|11027.2|11024.73|11024.73|0
1684508400000|2023-05-19 15:00:00|11026.1|11026.1|11016.01|11016.01|11026.1|11026.1|11014.35|11014.35|0
1684508700000|2023-05-19 15:05:00|11015.36|11015.36|10993.69|10993.69|11015.36|11015.36|10993.09|10993.09|0
1684509000000|2023-05-19 15:10:00|10991.68|10991.68|10997.5|10997.5|11001.75|11001.75|10991.08|10991.08|0
1684509300000|2023-05-19 15:15:00|10999.51|10999.51|10992.49|10992.49|11003.26|11003.26|10992.49|10992.49|0
1684509600000|2023-05-19 15:20:00|10992.25|10992.25|10996.47|10996.47|11004.3|11004.3|10989.74|10989.74|0
1684509900000|2023-05-19 15:25:00|10998.48|10998.48|10992.68|10992.68|10998.48|10998.48|10989.44|10989.44|0
1684739700000|2023-05-22 07:15:00|11021.01|11021.01|10970.11|10970.11|11021.01|11021.01|10970.11|10970.11|0
1684740000000|2023-05-22 07:20:00|10970.52|10970.52|10969.71|10969.71|10970.52|10970.52|10969.71|10969.71|0
1684740300000|2023-05-22 07:25:00|10968.09|10968.09|10965.14|10965.14|10975.92|10975.92|10959.1|10959.1|0
1684740600000|2023-05-22 07:30:00|10964.73|10964.73|10951.8|10951.8|10967.15|10967.15|10946.55|10946.55|0
1684740900000|2023-05-22 07:35:00|10954.94|10954.94|10965.5|10965.5|10967.56|10967.56|10954.94|10954.94|0
1684741200000|2023-05-22 07:40:00|10966.81|10966.81|10970.89|10970.89|10970.89|10970.89|10964.85|10964.85|0
1684741500000|2023-05-22 07:45:00|10972.15|10972.15|10979.98|10979.98|10979.98|10979.98|10970.75|10970.75|0
1684741800000|2023-05-22 07:50:00|10978.68|10978.68|10981.47|10981.47|10982.71|10982.71|10976.01|10976.01|0
1684742100000|2023-05-22 07:55:00|10984.74|10984.74|10995.16|10995.16|11000.44|11000.44|10984.74|10984.74|0
1684742400000|2023-05-22 08:00:00|10994.5|10994.5|10986.59|10986.59|10994.5|10994.5|10986.59|10986.59|0
1684742700000|2023-05-22 08:05:00|10982.57|10982.57|10976.55|10976.55|10982.57|10982.57|10976.39|10976.39|0
1684743000000|2023-05-22 08:10:00|10977.2|10977.2|10978.79|10978.79|10978.79|10978.79|10975.19|10975.19|0
1684743300000|2023-05-22 08:15:00|10978.29|10978.29|10968.91|10968.91|10978.29|10978.29|10968.91|10968.91|0
1684743600000|2023-05-22 08:20:00|10960.86|10960.86|10985.23|10985.23|10985.88|10985.88|10960.86|10960.86|0
1684743900000|2023-05-22 08:25:00|10984.49|10984.49|10984.54|10984.54|10985.79|10985.79|10984.49|10984.49|0
1684744200000|2023-05-22 08:30:00|10982.58|10982.58|10990.03|10990.03|10990.03|10990.03|10979.97|10979.97|0
1684744500000|2023-05-22 08:35:00|10988.73|10988.73|10982.75|10982.75|10988.73|10988.73|10980.79|10980.79|0
1684744800000|2023-05-22 08:40:00|10983.4|10983.4|10995.94|10995.94|10995.94|10995.94|10982.77|10982.77|0
1684745100000|2023-05-22 08:45:00|10996.35|10996.35|10994.39|10994.39|10997.01|10997.01|10994.39|10994.39|0
1684745400000|2023-05-22 08:50:00|10992.43|10992.43|10991.58|10991.58|10992.43|10992.43|10988.97|10988.97|0
1684745700000|2023-05-22 08:55:00|10992.23|10992.23|10990.84|10990.84|10992.23|10992.23|10989.6|10989.6|0
1684746000000|2023-05-22 09:00:00|10989.85|10989.85|10991.24|10991.24|10991.49|10991.49|10989.6|10989.6|0
1684746300000|2023-05-22 09:05:00|10992.47|10992.47|10978.35|10978.35|10992.47|10992.47|10977.78|10977.78|0
1684746600000|2023-05-22 09:10:00|10979.34|10979.34|10975.58|10975.58|10980.62|10980.62|10975.58|10975.58|0
1684747200000|2023-05-22 09:20:00|10975.34|10975.34|10979.08|10979.08|10981.09|10981.09|10975.34|10975.34|0
1684747500000|2023-05-22 09:25:00|10978.42|10978.42|10973.9|10973.9|10979.73|10979.73|10972.59|10972.59|0
1684747800000|2023-05-22 09:30:00|10973.25|10973.25|10971.26|10971.26|10973.9|10973.9|10971.26|10971.26|0
1684748100000|2023-05-22 09:35:00|10970|10970|10969.89|10969.89|10970|10970|10968.7|10968.7|0
1684748400000|2023-05-22 09:40:00|10971.12|10971.12|10968.92|10968.92|10975.01|10975.01|10968.92|10968.92|0
1684748700000|2023-05-22 09:45:00|10969.57|10969.57|10970.84|10970.84|10972.89|10972.89|10969.57|10969.57|0
1684749000000|2023-05-22 09:50:00|10971.47|10971.47|10968.71|10968.71|10972.1|10972.1|10968.71|10968.71|0
1684749300000|2023-05-22 09:55:00|10967.4|10967.4|10962.74|10962.74|10967.4|10967.4|10961.53|10961.53|0
1684749600000|2023-05-22 10:00:00|10962.09|10962.09|10969.13|10969.13|10969.13|10969.13|10962.09|10962.09|0
1684749900000|2023-05-22 10:05:00|10969.78|10969.78|10974.22|10974.22|10974.46|10974.46|10969.78|10969.78|0
1684750200000|2023-05-22 10:10:00|10972.91|10972.91|10985.46|10985.46|10985.46|10985.46|10972.26|10972.26|0
1684750500000|2023-05-22 10:15:00|10987.47|10987.47|10992.78|10992.78|10992.78|10992.78|10987.47|10987.47|0
1684750800000|2023-05-22 10:20:00|10990.77|10990.77|10990.44|10990.44|10990.77|10990.77|10989.13|10989.13|0
1684751100000|2023-05-22 10:25:00|10990.19|10990.19|10990.71|10990.71|10992.2|10992.2|10988.94|10988.94|0
1684751400000|2023-05-22 10:30:00|10989.4|10989.4|10985.08|10985.08|10989.4|10989.4|10982.72|10982.72|0
1684751700000|2023-05-22 10:35:00|10986.39|10986.39|10984.43|10984.43|10986.39|10986.39|10984.43|10984.43|0
1684752000000|2023-05-22 10:40:00|10984.18|10984.18|10978.38|10978.38|10984.18|10984.18|10977.89|10977.89|0
1684752300000|2023-05-22 10:45:00|10979.01|10979.01|10975.19|10975.19|10979.01|10979.01|10973.89|10973.89|0
1684752600000|2023-05-22 10:50:00|10979.22|10979.22|10979.37|10979.37|10981.88|10981.88|10979.22|10979.22|0
1684752900000|2023-05-22 10:55:00|10983.4|10983.4|10992.52|10992.52|10992.52|10992.52|10982.15|10982.15|0
1684753200000|2023-05-22 11:00:00|10993.26|10993.26|10984.52|10984.52|10993.26|10993.26|10984.52|10984.52|0
1684753500000|2023-05-22 11:05:00|10985.01|10985.01|10981.61|10981.61|10985.01|10985.01|10981.61|10981.61|0
1684753800000|2023-05-22 11:10:00|10979.6|10979.6|10981.71|10981.71|10981.96|10981.96|10979.35|10979.35|0
1684754100000|2023-05-22 11:15:00|10980.41|10980.41|10982.83|10982.83|10982.83|10982.83|10980.41|10980.41|0
1684754400000|2023-05-22 11:20:00|10980.87|10980.87|10979.71|10979.71|10980.87|10980.87|10977.55|10977.55|0
1684754700000|2023-05-22 11:25:00|10975.68|10975.68|10973.72|10973.72|10975.68|10975.68|10973.72|10973.72|0
1684755000000|2023-05-22 11:30:00|10974.37|10974.37|10976.24|10976.24|10976.49|10976.49|10974.37|10974.37|0
1684755300000|2023-05-22 11:35:00|10974.23|10974.23|10971.32|10971.32|10974.23|10974.23|10970.91|10970.91|0
1684755600000|2023-05-22 11:40:00|10972.62|10972.62|10975.91|10975.91|10975.91|10975.91|10972.62|10972.62|0
1684755900000|2023-05-22 11:45:00|10973.96|10973.96|10979.29|10979.29|10979.29|10979.29|10973.96|10973.96|0
1684756200000|2023-05-22 11:50:00|10981.3|10981.3|10979.46|10979.46|10982.78|10982.78|10979.46|10979.46|0
1684756500000|2023-05-22 11:55:00|10978.16|10978.16|10981.48|10981.48|10981.48|10981.48|10978.16|10978.16|0
1684756800000|2023-05-22 12:00:00|10982.13|10982.13|10981.37|10981.37|10982.13|10982.13|10980.12|10980.12|0
1684757100000|2023-05-22 12:05:00|10980.12|10980.12|10978.25|10978.25|10982|10982|10978.25|10978.25|0
1684757400000|2023-05-22 12:10:00|10977.59|10977.59|10975.64|10975.64|10977.59|10977.59|10975.64|10975.64|0
1684757700000|2023-05-22 12:15:00|10977.59|10977.59|10978.19|10978.19|10980.2|10980.2|10977.59|10977.59|0
1684758000000|2023-05-22 12:20:00|10977.54|10977.54|10983.52|10983.52|10983.52|10983.52|10977.54|10977.54|0
1684758300000|2023-05-22 12:25:00|10982.22|10982.22|10979.61|10979.61|10982.27|10982.27|10979.61|10979.61|0
1684758600000|2023-05-22 12:30:00|10980.26|10980.26|10975.66|10975.66|10980.26|10980.26|10975.66|10975.66|0
1684758900000|2023-05-22 12:35:00|10973.65|10973.65|10981.18|10981.18|10981.18|10981.18|10973.65|10973.65|0
1684759200000|2023-05-22 12:40:00|10980.53|10980.53|10979.88|10979.88|10981.18|10981.18|10976.5|10976.5|0
1684759500000|2023-05-22 12:45:00|10980.53|10980.53|10984.32|10984.32|10986.99|10986.99|10980.53|10980.53|0
1684759800000|2023-05-22 12:50:00|10983.67|10983.67|10984.63|10984.63|10984.63|10984.63|10980.66|10980.66|0
1684760100000|2023-05-22 12:55:00|10983.98|10983.98|10986.07|10986.07|10986.07|10986.07|10981.32|10981.32|0
1684760400000|2023-05-22 13:00:00|10985.42|10985.42|10981.4|10981.4|10987.74|10987.74|10981.4|10981.4|0
1684760700000|2023-05-22 13:05:00|10982.06|10982.06|10983.24|10983.24|10987.22|10987.22|10982.06|10982.06|0
1684761000000|2023-05-22 13:10:00|10984.55|10984.55|10984.1|10984.1|10988.07|10988.07|10984.1|10984.1|0
1684761300000|2023-05-22 13:15:00|10986.11|10986.11|10997.1|10997.1|10997.1|10997.1|10985.46|10985.46|0
1684761600000|2023-05-22 13:20:00|10996.27|10996.27|11003.67|11003.67|11004.97|11004.97|10996.27|10996.27|0
1684761900000|2023-05-22 13:25:00|11005.68|11005.68|11008.17|11008.17|11010.3|11010.3|11005.68|11005.68|0
1684762200000|2023-05-22 13:30:00|11010.18|11010.18|11021.94|11021.94|11021.94|11021.94|11009.5|11009.5|0
1684762500000|2023-05-22 13:35:00|11020.64|11020.64|11027.36|11027.36|11028.64|11028.64|11020.64|11020.64|0
1684762800000|2023-05-22 13:40:00|11028.01|11028.01|11033.4|11033.4|11037.56|11037.56|11028.01|11028.01|0
1684763100000|2023-05-22 13:45:00|11032.74|11032.74|11037.42|11037.42|11039.44|11039.44|11032.74|11032.74|0
1684763400000|2023-05-22 13:50:00|11036.77|11036.77|11033.18|11033.18|11036.86|11036.86|11033.18|11033.18|0
1684763700000|2023-05-22 13:55:00|11032.53|11032.53|11024.88|11024.88|11033.18|11033.18|11024.88|11024.88|0
1684764000000|2023-05-22 14:00:00|11022.86|11022.86|11013.63|11013.63|11022.86|11022.86|11012.32|11012.32|0
1684764300000|2023-05-22 14:05:00|11013.38|11013.38|11006.2|11006.2|11018.17|11018.17|11006.2|11006.2|0
1684764600000|2023-05-22 14:10:00|11008.21|11008.21|11010.82|11010.82|11011.53|11011.53|11008.21|11008.21|0
1684764900000|2023-05-22 14:15:00|11010.17|11010.17|11013.42|11013.42|11013.42|11013.42|11010.17|11010.17|0
1684765200000|2023-05-22 14:20:00|11017.44|11017.44|11023.72|11023.72|11025.39|11025.39|11015.43|11015.43|0
1684765500000|2023-05-22 14:25:00|11022.42|11022.42|11018.83|11018.83|11024.06|11024.06|11018.83|11018.83|0
1684765800000|2023-05-22 14:30:00|11020.84|11020.84|11015.46|11015.46|11021.5|11021.5|11015.46|11015.46|0
1684766100000|2023-05-22 14:35:00|11014.83|11014.83|11016.54|11016.54|11016.54|11016.54|11014.83|11014.83|0
1684766400000|2023-05-22 14:40:00|11016.79|11016.79|11009.15|11009.15|11017.77|11017.77|11009.15|11009.15|0
1684766700000|2023-05-22 14:45:00|11009.39|11009.39|11005.53|11005.53|11009.39|11009.39|11003.35|11003.35|0
1684767000000|2023-05-22 14:50:00|11004.22|11004.22|11010|11010|11010|11010|11003.22|11003.22|0
1684767300000|2023-05-22 14:55:00|11010.65|11010.65|11013.34|11013.34|11017.81|11017.81|11010.65|11010.65|0
1684767600000|2023-05-22 15:00:00|11014.65|11014.65|11016.96|11016.96|11016.96|11016.96|11013.39|11013.39|0
1684767900000|2023-05-22 15:05:00|11016.33|11016.33|11016.4|11016.4|11018.28|11018.28|11016.33|11016.33|0
1684768200000|2023-05-22 15:10:00|11016.8|11016.8|11022.23|11022.23|11022.23|11022.23|11016.64|11016.64|0
1684768500000|2023-05-22 15:15:00|11021.49|11021.49|11032.03|11032.03|11032.86|11032.86|11021.49|11021.49|0
1684768800000|2023-05-22 15:20:00|11032.68|11032.68|11032.52|11032.52|11034.13|11034.13|11031.38|11031.38|0
1684769100000|2023-05-22 15:25:00|11034.53|11034.53|11035.8|11035.8|11040.18|11040.18|11030.97|11030.97|0
1684826100000|2023-05-23 07:15:00|11030.25|11030.25|11043.78|11043.78|11045.8|11045.8|11030.25|11030.25|0
1684826400000|2023-05-23 07:20:00|11049.66|11049.66|11043.1|11043.1|11049.66|11049.66|11041.09|11041.09|0
1684826700000|2023-05-23 07:25:00|11039.08|11039.08|11037.06|11037.06|11043.1|11043.1|11027|11027|0
1684827000000|2023-05-23 07:30:00|11038.37|11038.37|11040.71|11040.71|11042.67|11042.67|11035.7|11035.7|0
1684827300000|2023-05-23 07:35:00|11044.74|11044.74|11041.75|11041.75|11046.7|11046.7|11034.84|11034.84|0
1684827600000|2023-05-23 07:40:00|11043.05|11043.05|11047.08|11047.08|11049.09|11049.09|11043.05|11043.05|0
1684827900000|2023-05-23 07:45:00|11049.04|11049.04|11062.95|11062.95|11062.95|11062.95|11049.04|11049.04|0
1684828200000|2023-05-23 07:50:00|11064.91|11064.91|11064.85|11064.85|11065.56|11065.56|11063.55|11063.55|0
1684828500000|2023-05-23 07:55:00|11066.87|11066.87|11071.14|11071.14|11071.85|11071.85|11066.87|11066.87|0
1684828800000|2023-05-23 08:00:00|11069.18|11069.18|11092.94|11092.94|11092.94|11092.94|11069.18|11069.18|0
1684829100000|2023-05-23 08:05:00|11093.6|11093.6|11100.53|11100.53|11100.53|11100.53|11093.6|11093.6|0
1684829400000|2023-05-23 08:10:00|11101.51|11101.51|11112.29|11112.29|11115.61|11115.61|11099.63|11099.63|0
1684829700000|2023-05-23 08:15:00|11111.63|11111.63|11106.93|11106.93|11115.66|11115.66|11105.8|11105.8|0
1684830000000|2023-05-23 08:20:00|11104.91|11104.91|11106.27|11106.27|11106.27|11106.27|11103.61|11103.61|0
1684830300000|2023-05-23 08:25:00|11105.44|11105.44|11110.11|11110.11|11110.11|11110.11|11103.47|11103.47|0
1684830600000|2023-05-23 08:30:00|11110.94|11110.94|11109.64|11109.64|11114.21|11114.21|11109.64|11109.64|0
1684830900000|2023-05-23 08:35:00|11108.99|11108.99|11112.54|11112.54|11131.13|11131.13|11108.99|11108.99|0
1684831200000|2023-05-23 08:40:00|11106.5|11106.5|11109.87|11109.87|11113.19|11113.19|11106.5|11106.5|0
1684831500000|2023-05-23 08:45:00|11111.83|11111.83|11104.28|11104.28|11111.83|11111.83|11104.28|11104.28|0
1684831800000|2023-05-23 08:50:00|11106.3|11106.3|11103.22|11103.22|11106.54|11106.54|11103.22|11103.22|0
1684832100000|2023-05-23 08:55:00|11102.42|11102.42|11097.39|11097.39|11102.42|11102.42|11095.35|11095.35|0
1684832400000|2023-05-23 09:00:00|11095.38|11095.38|11088.63|11088.63|11096.68|11096.68|11088.63|11088.63|0
1684832700000|2023-05-23 09:05:00|11086.62|11086.62|11083|11083|11087.87|11087.87|11074.95|11074.95|0
1684833000000|2023-05-23 09:10:00|11089.04|11089.04|11083|11083|11089.04|11089.04|11083|11083|0
1684833300000|2023-05-23 09:15:00|11085.61|11085.61|11082.48|11082.48|11085.61|11085.61|11082.48|11082.48|0
1684833600000|2023-05-23 09:20:00|11084.49|11084.49|11082.76|11082.76|11088.52|11088.52|11082.76|11082.76|0
1684833900000|2023-05-23 09:25:00|11083.25|11083.25|11089.29|11089.29|11091.3|11091.3|11083.25|11083.25|0
1684834200000|2023-05-23 09:30:00|11088.46|11088.46|11084.93|11084.93|11088.46|11088.46|11079.15|11079.15|0
1684834500000|2023-05-23 09:35:00|11085.58|11085.58|11079.04|11079.04|11085.58|11085.58|11079.04|11079.04|0
1684834800000|2023-05-23 09:40:00|11078.39|11078.39|11075.13|11075.13|11078.39|11078.39|11075.13|11075.13|0
1684835100000|2023-05-23 09:45:00|11077.14|11077.14|11074.97|11074.97|11077.88|11077.88|11074.97|11074.97|0
1684835400000|2023-05-23 09:50:00|11076.92|11076.92|11073.61|11073.61|11076.92|11076.92|11073.61|11073.61|0
1684835700000|2023-05-23 09:55:00|11072.8|11072.8|11082.81|11082.81|11082.81|11082.81|11072.8|11072.8|0
1684836000000|2023-05-23 10:00:00|11082|11082|11087.38|11087.38|11087.38|11087.38|11081.34|11081.34|0
1684836300000|2023-05-23 10:05:00|11088.22|11088.22|11088.87|11088.87|11088.87|11088.87|11082.83|11082.83|0
1684836600000|2023-05-23 10:10:00|11089.52|11089.52|11090.48|11090.48|11094.5|11094.5|11089.52|11089.52|0
1684836900000|2023-05-23 10:15:00|11092.49|11092.49|11087.34|11087.34|11092.49|11092.49|11087.34|11087.34|0
1684837200000|2023-05-23 10:20:00|11083.32|11083.32|11077.28|11077.28|11083.32|11083.32|11077.28|11077.28|0
1684837500000|2023-05-23 10:25:00|11073.25|11073.25|11075.23|11075.23|11076.54|11076.54|11069.22|11069.22|0
1684837800000|2023-05-23 10:30:00|11077.19|11077.19|11078.67|11078.67|11078.67|11078.67|11077.19|11077.19|0
1684838100000|2023-05-23 10:35:00|11076.72|11076.72|11074.81|11074.81|11076.72|11076.72|11074.81|11074.81|0
1684838400000|2023-05-23 10:40:00|11075.3|11075.3|11075.3|11075.3|11075.3|11075.3|11075.3|11075.3|0
1684838700000|2023-05-23 10:45:00|11073.29|11073.29|11079.31|11079.31|11079.31|11079.31|11073.29|11073.29|0
1684839000000|2023-05-23 10:50:00|11078.01|11078.01|11075.97|11075.97|11079.31|11079.31|11075.34|11075.34|0
1684839300000|2023-05-23 10:55:00|11077.85|11077.85|11084.29|11084.29|11084.29|11084.29|11077.85|11077.85|0
1684839600000|2023-05-23 11:00:00|11078.25|11078.25|11068.9|11068.9|11078.25|11078.25|11065.11|11065.11|0
1684839900000|2023-05-23 11:05:00|11070.15|11070.15|11079.35|11079.35|11080.09|11080.09|11070.15|11070.15|0
1684840200000|2023-05-23 11:10:00|11079.6|11079.6|11065.68|11065.68|11080.09|11080.09|11064.37|11064.37|0
1684840500000|2023-05-23 11:15:00|11066.17|11066.17|11067.53|11067.53|11069.55|11069.55|11066.17|11066.17|0
1684840800000|2023-05-23 11:20:00|11069.49|11069.49|11066.85|11066.85|11069.49|11069.49|11066.85|11066.85|0
1684841100000|2023-05-23 11:25:00|11068.86|11068.86|11066.96|11066.96|11068.97|11068.97|11064.95|11064.95|0
1684841400000|2023-05-23 11:30:00|11060.92|11060.92|11059.21|11059.21|11061.17|11061.17|11059.21|11059.21|0
1684841700000|2023-05-23 11:35:00|11051.16|11051.16|11056.54|11056.54|11056.54|11056.54|11050.5|11050.5|0
1684842000000|2023-05-23 11:40:00|11058.56|11058.56|11055.71|11055.71|11058.56|11058.56|11055.71|11055.71|0
1684842300000|2023-05-23 11:45:00|11054.88|11054.88|11060.21|11060.21|11063.53|11063.53|11054.88|11054.88|0
1684842600000|2023-05-23 11:50:00|11062.23|11062.23|11061.39|11061.39|11062.23|11062.23|11061.39|11061.39|0
1684843200000|2023-05-23 12:00:00|11057.37|11057.37|11058.08|11058.08|11059.38|11059.38|11056.06|11056.06|0
1684843500000|2023-05-23 12:05:00|11060.09|11060.09|11060.74|11060.74|11060.74|11060.74|11060.09|11060.09|0
1684843800000|2023-05-23 12:10:00|11062.75|11062.75|11064.06|11064.06|11064.06|11064.06|11062.75|11062.75|0
1684844100000|2023-05-23 12:15:00|11064.71|11064.71|11064.71|11064.71|11064.71|11064.71|11064.71|11064.71|0
1684844400000|2023-05-23 12:20:00|11064.08|11064.08|11060.82|11060.82|11064.08|11064.08|11060.82|11060.82|0
1684844700000|2023-05-23 12:25:00|11062.13|11062.13|11056.09|11056.09|11062.13|11062.13|11056.09|11056.09|0
1684845300000|2023-05-23 12:35:00|11052.06|11052.06|11035.95|11035.95|11052.06|11052.06|11035.95|11035.95|0
1684845600000|2023-05-23 12:40:00|11037.97|11037.97|11037.51|11037.51|11037.97|11037.97|11032.99|11032.99|0
1684845900000|2023-05-23 12:45:00|11038.16|11038.16|11038.16|11038.16|11038.16|11038.16|11038.16|11038.16|0
1684846200000|2023-05-23 12:50:00|11036.85|11036.85|11036.85|11036.85|11036.85|11036.85|11036.85|11036.85|0
1684846500000|2023-05-23 12:55:00|11038.87|11038.87|11043.6|11043.6|11044.91|11044.91|11038.87|11038.87|0
1684846800000|2023-05-23 13:00:00|11045.61|11045.61|11048.81|11048.81|11048.81|11048.81|11043.6|11043.6|0
1684847100000|2023-05-23 13:05:00|11048.16|11048.16|11044.32|11044.32|11048.16|11048.16|11041.47|11041.47|0
1684847400000|2023-05-23 13:10:00|11043.66|11043.66|11037.19|11037.19|11043.66|11043.66|11037.19|11037.19|0
1684847700000|2023-05-23 13:15:00|11037.84|11037.84|11042.49|11042.49|11042.49|11042.49|11037.84|11037.84|0
1684848000000|2023-05-23 13:20:00|11044.38|11044.38|11052.26|11052.26|11052.26|11052.26|11043.97|11043.97|0
1684848300000|2023-05-23 13:25:00|11051.63|11051.63|11053.64|11053.64|11053.64|11053.64|11051.63|11051.63|0
1684848600000|2023-05-23 13:30:00|11052.81|11052.81|11042.74|11042.74|11052.81|11052.81|11037.41|11037.41|0
1684848900000|2023-05-23 13:35:00|11042|11042|11044.32|11044.32|11044.32|11044.32|11040.05|11040.05|0
1684849200000|2023-05-23 13:40:00|11042.31|11042.31|11044.47|11044.47|11050.36|11050.36|11042.31|11042.31|0
1684849500000|2023-05-23 13:45:00|11042.45|11042.45|11035.88|11035.88|11042.45|11042.45|11025.96|11025.96|0
1684849800000|2023-05-23 13:50:00|11031.85|11031.85|11040.83|11040.83|11040.83|11040.83|11031.85|11031.85|0
1684850100000|2023-05-23 13:55:00|11042.84|11042.84|11038.82|11038.82|11046.87|11046.87|11038.82|11038.82|0
1684850400000|2023-05-23 14:00:00|11036.8|11036.8|11033.08|11033.08|11041.08|11041.08|11033.08|11033.08|0
1684850700000|2023-05-23 14:05:00|11035.09|11035.09|11037.91|11037.91|11037.91|11037.91|11033.94|11033.94|0
1684851000000|2023-05-23 14:10:00|11039.92|11039.92|11043.3|11043.3|11045.31|11045.31|11039.92|11039.92|0
1684851300000|2023-05-23 14:15:00|11041.99|11041.99|11046.51|11046.51|11046.51|11046.51|11039.88|11039.88|0
1684851600000|2023-05-23 14:20:00|11048.53|11048.53|11046.78|11046.78|11050.54|11050.54|11046.78|11046.78|0
1684851900000|2023-05-23 14:25:00|11044.77|11044.77|11039.22|11039.22|11044.77|11044.77|11038.57|11038.57|0
1684852200000|2023-05-23 14:30:00|11037.21|11037.21|11031.88|11031.88|11037.21|11037.21|11028.56|11028.56|0
1684852500000|2023-05-23 14:35:00|11032.53|11032.53|11029.21|11029.21|11032.53|11032.53|11029.21|11029.21|0
1684852800000|2023-05-23 14:40:00|11030.43|11030.43|11024.79|11024.79|11031.08|11031.08|11024.79|11024.79|0
1684853100000|2023-05-23 14:45:00|11024.13|11024.13|11015.81|11015.81|11024.13|11024.13|11015.81|11015.81|0
1684853400000|2023-05-23 14:50:00|11015.15|11015.15|11006.93|11006.93|11015.15|11015.15|11006.93|11006.93|0
1684853700000|2023-05-23 14:55:00|11004.92|11004.92|11010|11010|11010|11010|11004.92|11004.92|0
1684854000000|2023-05-23 15:00:00|11007.99|11007.99|11009.49|11009.49|11010.15|11010.15|11004.76|11004.76|0
1684854300000|2023-05-23 15:05:00|11010.15|11010.15|11014.77|11014.77|11014.77|11014.77|11008.89|11008.89|0
1684854600000|2023-05-23 15:10:00|11015.6|11015.6|11004.14|11004.14|11015.6|11015.6|11000.17|11000.17|0
1684854900000|2023-05-23 15:15:00|11006.02|11006.02|11000.36|11000.36|11006.02|11006.02|10999.74|10999.74|0
1684855200000|2023-05-23 15:20:00|10999.71|10999.71|11006.44|11006.44|11006.44|11006.44|10999.71|10999.71|0
1684855500000|2023-05-23 15:25:00|11008.45|11008.45|10998.14|10998.14|11010.36|11010.36|10998.14|10998.14|0
1684912500000|2023-05-24 07:15:00|10885.57|10885.57|10863.03|10863.03|10885.57|10885.57|10859.4|10859.4|0
1684912800000|2023-05-24 07:20:00|10857.16|10857.16|10858.46|10858.46|10864.5|10864.5|10855.14|10855.14|0
1684913100000|2023-05-24 07:25:00|10856.45|10856.45|10842.36|10842.36|10856.45|10856.45|10842.36|10842.36|0
1684913400000|2023-05-24 07:30:00|10834.3|10834.3|10824.77|10824.77|10838.07|10838.07|10820.69|10820.69|0
1684913700000|2023-05-24 07:35:00|10826.78|10826.78|10840.55|10840.55|10840.55|10840.55|10826.78|10826.78|0
1684914000000|2023-05-24 07:40:00|10838.59|10838.59|10834.95|10834.95|10838.59|10838.59|10826.3|10826.3|0
1684914300000|2023-05-24 07:45:00|10836.68|10836.68|10839.81|10839.81|10852.33|10852.33|10836.68|10836.68|0
1684914600000|2023-05-24 07:50:00|10841.48|10841.48|10865.15|10865.15|10872.6|10872.6|10839.46|10839.46|0
1684914900000|2023-05-24 07:55:00|10877.23|10877.23|10882.45|10882.45|10882.45|10882.45|10873.2|10873.2|0
1684915200000|2023-05-24 08:00:00|10883.43|10883.43|10878.68|10878.68|10883.43|10883.43|10864.72|10864.72|0
1684915500000|2023-05-24 08:05:00|10878.02|10878.02|10860.61|10860.61|10878.02|10878.02|10860.61|10860.61|0
1684915800000|2023-05-24 08:10:00|10857.35|10857.35|10843.63|10843.63|10857.35|10857.35|10843.63|10843.63|0
1684916100000|2023-05-24 08:15:00|10841.62|10841.62|10848.55|10848.55|10860.47|10860.47|10841.62|10841.62|0
1684916400000|2023-05-24 08:20:00|10850.56|10850.56|10850.56|10850.56|10850.56|10850.56|10850.56|10850.56|0
1684916700000|2023-05-24 08:25:00|10852.57|10852.57|10844.88|10844.88|10852.92|10852.92|10844.88|10844.88|0
1684917000000|2023-05-24 08:30:00|10846.9|10846.9|10847.86|10847.86|10847.86|10847.86|10845.59|10845.59|0
1684917300000|2023-05-24 08:35:00|10845.85|10845.85|10844.06|10844.06|10847.81|10847.81|10844.06|10844.06|0
1684917600000|2023-05-24 08:40:00|10845.36|10845.36|10861.39|10861.39|10863.41|10863.41|10845.36|10845.36|0
1684917900000|2023-05-24 08:45:00|10862.7|10862.7|10856.06|10856.06|10862.7|10862.7|10856.06|10856.06|0
1684918200000|2023-05-24 08:50:00|10858.57|10858.57|10875.12|10875.12|10875.75|10875.75|10858.57|10858.57|0
1684918500000|2023-05-24 08:55:00|10875.93|10875.93|10875.93|10875.93|10875.93|10875.93|10875.93|10875.93|0
1684918800000|2023-05-24 09:00:00|10869.89|10869.89|10870.05|10870.05|10873.92|10873.92|10869.64|10869.64|0
1684919100000|2023-05-24 09:05:00|10872.06|10872.06|10862.09|10862.09|10876.09|10876.09|10862.09|10862.09|0
1684919400000|2023-05-24 09:10:00|10864.11|10864.11|10867.1|10867.1|10868|10868|10864.11|10864.11|0
1684919700000|2023-05-24 09:15:00|10863.08|10863.08|10863.08|10863.08|10863.08|10863.08|10862.34|10862.34|0
1684920000000|2023-05-24 09:20:00|10865.09|10865.09|10859.33|10859.33|10867.84|10867.84|10859.33|10859.33|0
1684920300000|2023-05-24 09:25:00|10861.34|10861.34|10864.91|10864.91|10864.91|10864.91|10861.34|10861.34|0
1684920600000|2023-05-24 09:30:00|10862.89|10862.89|10848.57|10848.57|10862.89|10862.89|10848.57|10848.57|0
1684920900000|2023-05-24 09:35:00|10847.27|10847.27|10860.29|10860.29|10860.29|10860.29|10845.66|10845.66|0
1684921200000|2023-05-24 09:40:00|10862.31|10862.31|10861.7|10861.7|10863.31|10863.31|10858.28|10858.28|0
1684921500000|2023-05-24 09:45:00|10863.71|10863.71|10856.26|10856.26|10865.73|10865.73|10851.58|10851.58|0
1684921800000|2023-05-24 09:50:00|10860.28|10860.28|10868.34|10868.34|10868.34|10868.34|10860.28|10860.28|0
1684922100000|2023-05-24 09:55:00|10870.35|10870.35|10876.64|10876.64|10876.64|10876.64|10870.35|10870.35|0
1684922400000|2023-05-24 10:00:00|10874.62|10874.62|10883.22|10883.22|10883.22|10883.22|10873.99|10873.99|0
1684922700000|2023-05-24 10:05:00|10883.88|10883.88|10878.49|10878.49|10883.88|10883.88|10875.98|10875.98|0
1684923000000|2023-05-24 10:10:00|10876.48|10876.48|10879.36|10879.36|10881.37|10881.37|10873.32|10873.32|0
1684923300000|2023-05-24 10:15:00|10878.71|10878.71|10878.21|10878.21|10880.72|10880.72|10876.2|10876.2|0
1684923600000|2023-05-24 10:20:00|10877.8|10877.8|10877.8|10877.8|10879.82|10879.82|10877.8|10877.8|0
1684923900000|2023-05-24 10:25:00|10881.83|10881.83|10875.79|10875.79|10881.83|10881.83|10875.79|10875.79|0
1684924200000|2023-05-24 10:30:00|10873.18|10873.18|10872.53|10872.53|10873.18|10873.18|10872.53|10872.53|0
1684924500000|2023-05-24 10:35:00|10876.55|10876.55|10874.55|10874.55|10876.55|10876.55|10873.29|10873.29|0
1684924800000|2023-05-24 10:40:00|10873.89|10873.89|10884.59|10884.59|10884.59|10884.59|10873.89|10873.89|0
1684925100000|2023-05-24 10:45:00|10884.84|10884.84|10881.49|10881.49|10885.65|10885.65|10880.32|10880.32|0
1684925400000|2023-05-24 10:50:00|10881.74|10881.74|10881.52|10881.52|10881.9|10881.9|10877.87|10877.87|0
1684925700000|2023-05-24 10:55:00|10886.09|10886.09|10886.9|10886.9|10886.9|10886.9|10886.09|10886.09|0
1684926000000|2023-05-24 11:00:00|10884.88|10884.88|10879.61|10879.61|10884.88|10884.88|10873.57|10873.57|0
1684926300000|2023-05-24 11:05:00|10881.57|10881.57|10883.58|10883.58|10883.58|10883.58|10881.57|10881.57|0
1684926600000|2023-05-24 11:10:00|10882.27|10882.27|10878.25|10878.25|10882.27|10882.27|10876.23|10876.23|0
1684927200000|2023-05-24 11:20:00|10880.21|10880.21|10866.12|10866.12|10881.46|10881.46|10866.12|10866.12|0
1684927500000|2023-05-24 11:25:00|10865.47|10865.47|10865.47|10865.47|10866.12|10866.12|10865.47|10865.47|0
1684927800000|2023-05-24 11:30:00|10863.45|10863.45|10863.32|10863.32|10865.47|10865.47|10861.44|10861.44|0
1684928100000|2023-05-24 11:35:00|10862.07|10862.07|10868.76|10868.76|10869.41|10869.41|10860.11|10860.11|0
1684928700000|2023-05-24 11:45:00|10867.45|10867.45|10870.14|10870.14|10870.77|10870.77|10867.45|10867.45|0
1684929000000|2023-05-24 11:50:00|10869.52|10869.52|10856.93|10856.93|10870.14|10870.14|10856.93|10856.93|0
1684929300000|2023-05-24 11:55:00|10857.42|10857.42|10861.45|10861.45|10863.46|10863.46|10857.42|10857.42|0
1684929600000|2023-05-24 12:00:00|10858.83|10858.83|10868.14|10868.14|10868.14|10868.14|10858.83|10858.83|0
1684929900000|2023-05-24 12:05:00|10870.15|10870.15|10875.79|10875.79|10877.8|10877.8|10870.15|10870.15|0
1684930200000|2023-05-24 12:10:00|10874.49|10874.49|10871.2|10871.2|10877.24|10877.24|10871.2|10871.2|0
1684930500000|2023-05-24 12:15:00|10869.19|10869.19|10865.26|10865.26|10869.19|10869.19|10865.26|10865.26|0
1684930800000|2023-05-24 12:20:00|10864.77|10864.77|10861.28|10861.28|10864.77|10864.77|10861.28|10861.28|0
1684931100000|2023-05-24 12:25:00|10859.27|10859.27|10857.96|10857.96|10859.27|10859.27|10857.96|10857.96|0
1684931400000|2023-05-24 12:30:00|10856.7|10856.7|10840.13|10840.13|10856.7|10856.7|10840.13|10840.13|0
1684931700000|2023-05-24 12:35:00|10841.44|10841.44|10851.5|10851.5|10851.5|10851.5|10837.41|10837.41|0
1684932000000|2023-05-24 12:40:00|10853.52|10853.52|10849.25|10849.25|10857.65|10857.65|10847.95|10847.95|0
1684932300000|2023-05-24 12:45:00|10850.56|10850.56|10837.88|10837.88|10850.56|10850.56|10837.25|10837.25|0
1684932600000|2023-05-24 12:50:00|10839.89|10839.89|10844.28|10844.28|10846.97|10846.97|10839.26|10839.26|0
1684932900000|2023-05-24 12:55:00|10842.98|10842.98|10832.26|10832.26|10842.98|10842.98|10832.26|10832.26|0
1684933200000|2023-05-24 13:00:00|10834.28|10834.28|10830.86|10830.86|10835.94|10835.94|10830.86|10830.86|0
1684933500000|2023-05-24 13:05:00|10828.34|10828.34|10839.25|10839.25|10839.25|10839.25|10826.68|10826.68|0
1684933800000|2023-05-24 13:10:00|10841.26|10841.26|10840.78|10840.78|10842.44|10842.44|10838.77|10838.77|0
1684934100000|2023-05-24 13:15:00|10841.41|10841.41|10847.93|10847.93|10849.89|10849.89|10839.39|10839.39|0
1684934400000|2023-05-24 13:20:00|10845.42|10845.42|10842.68|10842.68|10847.96|10847.96|10841.21|10841.21|0
1684934700000|2023-05-24 13:25:00|10841.42|10841.42|10838.65|10838.65|10842.05|10842.05|10832.06|10832.06|0
1684935000000|2023-05-24 13:30:00|10832.61|10832.61|10823.38|10823.38|10832.61|10832.61|10822.41|10822.41|0
1684935300000|2023-05-24 13:35:00|10825.39|10825.39|10817.34|10817.34|10829.96|10829.96|10814.02|10814.02|0
1684935600000|2023-05-24 13:40:00|10819.35|10819.35|10798.06|10798.06|10821.37|10821.37|10795.33|10795.33|0
1684935900000|2023-05-24 13:45:00|10800.01|10800.01|10799.22|10799.22|10800.01|10800.01|10788.55|10788.55|0
1684936200000|2023-05-24 13:50:00|10797.2|10797.2|10789.36|10789.36|10798.57|10798.57|10786.75|10786.75|0
1684936500000|2023-05-24 13:55:00|10788.71|10788.71|10791.29|10791.29|10810.41|10810.41|10788.71|10788.71|0
1684936800000|2023-05-24 14:00:00|10792.54|10792.54|10785.96|10785.96|10795.81|10795.81|10783.89|10783.89|0
1684937100000|2023-05-24 14:05:00|10784.7|10784.7|10778.27|10778.27|10785.96|10785.96|10776.2|10776.2|0
1684937400000|2023-05-24 14:10:00|10778.76|10778.76|10789.1|10789.1|10789.1|10789.1|10778.76|10778.76|0
1684937700000|2023-05-24 14:15:00|10788.85|10788.85|10788.51|10788.51|10795.55|10795.55|10785.59|10785.59|0
1684938000000|2023-05-24 14:20:00|10789.81|10789.81|10784.4|10784.4|10796.35|10796.35|10784.4|10784.4|0
1684938300000|2023-05-24 14:25:00|10786.36|10786.36|10808.92|10808.92|10808.92|10808.92|10786.36|10786.36|0
1684938600000|2023-05-24 14:30:00|10810.93|10810.93|10811.19|10811.19|10812.55|10812.55|10809.23|10809.23|0
1684938900000|2023-05-24 14:35:00|10809.88|10809.88|10826.78|10826.78|10828.08|10828.08|10809.88|10809.88|0
1684939200000|2023-05-24 14:40:00|10827.02|10827.02|10831.59|10831.59|10832.9|10832.9|10823.65|10823.65|0
1684939500000|2023-05-24 14:45:00|10832.85|10832.85|10838.02|10838.02|10845.36|10845.36|10832.85|10832.85|0
1684939800000|2023-05-24 14:50:00|10836.01|10836.01|10844.25|10844.25|10848.88|10848.88|10836.01|10836.01|0
1684940100000|2023-05-24 14:55:00|10842.24|10842.24|10844.25|10844.25|10846.92|10846.92|10839.57|10839.57|0
1684940400000|2023-05-24 15:00:00|10843.76|10843.76|10836.07|10836.07|10843.76|10843.76|10834.05|10834.05|0
1684940700000|2023-05-24 15:05:00|10834.76|10834.76|10829.84|10829.84|10835.41|10835.41|10825.69|10825.69|0
1684941000000|2023-05-24 15:10:00|10829.21|10829.21|10843.06|10843.06|10844.42|10844.42|10827.66|10827.66|0
1684941300000|2023-05-24 15:15:00|10841.76|10841.76|10839.13|10839.13|10845.79|10845.79|10838.34|10838.34|0
1684941600000|2023-05-24 15:20:00|10841.09|10841.09|10849.72|10849.72|10856.42|10856.42|10841.09|10841.09|0
1684941900000|2023-05-24 15:25:00|10851.74|10851.74|10850.09|10850.09|10854.78|10854.78|10847.57|10847.57|0
1684998900000|2023-05-25 07:15:00|10698.58|10698.58|10707.4|10707.4|10713.32|10713.32|10693.9|10693.9|0
1684999200000|2023-05-25 07:20:00|10711.31|10711.31|10699.23|10699.23|10711.31|10711.31|10699.23|10699.23|0
1684999500000|2023-05-25 07:25:00|10697.27|10697.27|10703.97|10703.97|10706.58|10706.58|10692.6|10692.6|0
1684999800000|2023-05-25 07:30:00|10700.7|10700.7|10691.6|10691.6|10703.41|10703.41|10686.34|10686.34|0
1685000100000|2023-05-25 07:35:00|10693.56|10693.56|10716.13|10716.13|10716.13|10716.13|10693.56|10693.56|0
1685000400000|2023-05-25 07:40:00|10718.09|10718.09|10716.63|10716.63|10721.85|10721.85|10716.63|10716.63|0
1685000700000|2023-05-25 07:45:00|10714.75|10714.75|10688.43|10688.43|10714.75|10714.75|10683.41|10683.41|0
1685001000000|2023-05-25 07:50:00|10690.44|10690.44|10695.7|10695.7|10700.69|10700.69|10690.44|10690.44|0
1685001300000|2023-05-25 07:55:00|10693.19|10693.19|10704.96|10704.96|10714.1|10714.1|10693.19|10693.19|0
1685001600000|2023-05-25 08:00:00|10715.02|10715.02|10710.04|10710.04|10715.02|10715.02|10704.96|10704.96|0
1685001900000|2023-05-25 08:05:00|10708.78|10708.78|10714.44|10714.44|10717.13|10717.13|10708.78|10708.78|0
1685002200000|2023-05-25 08:10:00|10713.81|10713.81|10709.98|10709.98|10713.81|10713.81|10707.37|10707.37|0
1685002500000|2023-05-25 08:15:00|10708.67|10708.67|10704.57|10704.57|10708.67|10708.67|10696.11|10696.11|0
1685002800000|2023-05-25 08:20:00|10706.45|10706.45|10706.32|10706.32|10708.34|10708.34|10706.32|10706.32|0
1685003100000|2023-05-25 08:25:00|10707.63|10707.63|10708.47|10708.47|10710.48|10710.48|10693.07|10693.07|0
1685003400000|2023-05-25 08:30:00|10700.41|10700.41|10693.96|10693.96|10700.41|10700.41|10693.96|10693.96|0
1685003700000|2023-05-25 08:35:00|10696.57|10696.57|10691.33|10691.33|10696.57|10696.57|10690.53|10690.53|0
1685004000000|2023-05-25 08:40:00|10690.7|10690.7|10697.24|10697.24|10697.24|10697.24|10690.7|10690.7|0
1685004300000|2023-05-25 08:45:00|10698.07|10698.07|10704.7|10704.7|10704.7|10704.7|10696.05|10696.05|0
1685004600000|2023-05-25 08:50:00|10707.97|10707.97|10704.11|10704.11|10708.62|10708.62|10701.44|10701.44|0
1685004900000|2023-05-25 08:55:00|10704.76|10704.76|10713.95|10713.95|10713.95|10713.95|10704.76|10704.76|0
1685005200000|2023-05-25 09:00:00|10714.6|10714.6|10716.54|10716.54|10717.17|10717.17|10714.6|10714.6|0
1685005500000|2023-05-25 09:05:00|10720.56|10720.56|10723.23|10723.23|10725.24|10725.24|10720.56|10720.56|0
1685005800000|2023-05-25 09:10:00|10723.72|10723.72|10733.6|10733.6|10733.6|10733.6|10723.23|10723.23|0
1685006100000|2023-05-25 09:15:00|10737.51|10737.51|10736.65|10736.65|10740.71|10740.71|10736.65|10736.65|0
1685006400000|2023-05-25 09:20:00|10736.16|10736.16|10738.53|10738.53|10739.48|10739.48|10736.16|10736.16|0
1685006700000|2023-05-25 09:25:00|10741.02|10741.02|10740.97|10740.97|10741.02|10741.02|10734.98|10734.98|0
1685007000000|2023-05-25 09:30:00|10742.27|10742.27|10755.3|10755.3|10755.3|10755.3|10742.27|10742.27|0
1685007300000|2023-05-25 09:35:00|10758.44|10758.44|10757.18|10757.18|10762.96|10762.96|10757.18|10757.18|0
1685007600000|2023-05-25 09:40:00|10758.49|10758.49|10761.1|10761.1|10761.1|10761.1|10758.49|10758.49|0
1685007900000|2023-05-25 09:45:00|10765.12|10765.12|10771.65|10771.65|10771.65|10771.65|10765.12|10765.12|0
1685008200000|2023-05-25 09:50:00|10772.3|10772.3|10770.34|10770.34|10772.3|10772.3|10770.34|10770.34|0
1685008500000|2023-05-25 09:55:00|10774.37|10774.37|10791.46|10791.46|10794.07|10794.07|10774.37|10774.37|0
1685008800000|2023-05-25 10:00:00|10791.05|10791.05|10795.58|10795.58|10800.32|10800.32|10788.01|10788.01|0
1685009100000|2023-05-25 10:05:00|10798.19|10798.19|10796.22|10796.22|10804.71|10804.71|10796.22|10796.22|0
1685009400000|2023-05-25 10:10:00|10804.71|10804.71|10798.67|10798.67|10804.71|10804.71|10798.67|10798.67|0
1685009700000|2023-05-25 10:15:00|10800.68|10800.68|10806.31|10806.31|10806.31|10806.31|10800.68|10800.68|0
1685010000000|2023-05-25 10:20:00|10807.62|10807.62|10801.09|10801.09|10810.94|10810.94|10798.48|10798.48|0
1685010300000|2023-05-25 10:25:00|10805.01|10805.01|10811.24|10811.24|10811.24|10811.24|10803.29|10803.29|0
1685010600000|2023-05-25 10:30:00|10813.85|10813.85|10805.64|10805.64|10815.7|10815.7|10805.64|10805.64|0
1685010900000|2023-05-25 10:35:00|10806.04|10806.04|10812.59|10812.59|10813.89|10813.89|10806.04|10806.04|0
1685011200000|2023-05-25 10:40:00|10806.71|10806.71|10810.09|10810.09|10810.09|10810.09|10806.06|10806.06|0
1685011500000|2023-05-25 10:45:00|10811.34|10811.34|10805.81|10805.81|10811.97|10811.97|10802.14|10802.14|0
1685011800000|2023-05-25 10:50:00|10803.85|10803.85|10799.93|10799.93|10803.85|10803.85|10797.92|10797.92|0
1685012100000|2023-05-25 10:55:00|10797.92|10797.92|10801.88|10801.88|10803.16|10803.16|10792.7|10792.7|0
1685012400000|2023-05-25 11:00:00|10802.71|10802.71|10803.83|10803.83|10804.73|10804.73|10801.46|10801.46|0
1685012700000|2023-05-25 11:05:00|10803.02|10803.02|10800.85|10800.85|10803.02|10803.02|10796.93|10796.93|0
1685013000000|2023-05-25 11:10:00|10802.81|10802.81|10803.76|10803.76|10803.76|10803.76|10801.75|10801.75|0
1685013300000|2023-05-25 11:15:00|10800.5|10800.5|10802.35|10802.35|10802.35|10802.35|10800.34|10800.34|0
1685013600000|2023-05-25 11:20:00|10799.74|10799.74|10798.96|10798.96|10799.74|10799.74|10793.76|10793.76|0
1685013900000|2023-05-25 11:25:00|10803.53|10803.53|10805.35|10805.35|10805.35|10805.35|10803.53|10803.53|0
1685014200000|2023-05-25 11:30:00|10806.65|10806.65|10806.03|10806.03|10806.65|10806.65|10806.03|10806.03|0
1685014500000|2023-05-25 11:35:00|10802.11|10802.11|10800.81|10800.81|10802.11|10802.11|10795.47|10795.47|0
1685014800000|2023-05-25 11:40:00|10802.11|10802.11|10811.59|10811.59|10811.84|10811.84|10800.15|10800.15|0
1685015100000|2023-05-25 11:45:00|10811.84|10811.84|10801.6|10801.6|10811.84|10811.84|10799.59|10799.59|0
1685015400000|2023-05-25 11:50:00|10795.56|10795.56|10782.73|10782.73|10795.56|10795.56|10778.34|10778.34|0
1685015700000|2023-05-25 11:55:00|10780.72|10780.72|10773.97|10773.97|10782.02|10782.02|10773.97|10773.97|0
1685016000000|2023-05-25 12:00:00|10774.62|10774.62|10787.3|10787.3|10787.3|10787.3|10774.62|10774.62|0
1685016300000|2023-05-25 12:05:00|10788.56|10788.56|10786.28|10786.28|10790.44|10790.44|10786.28|10786.28|0
1685016600000|2023-05-25 12:10:00|10786.03|10786.03|10784.77|10784.77|10788.04|10788.04|10784.77|10784.77|0
1685016900000|2023-05-25 12:15:00|10788.04|10788.04|10793.52|10793.52|10793.52|10793.52|10786.37|10786.37|0
1685017200000|2023-05-25 12:20:00|10794.15|10794.15|10789.02|10789.02|10794.15|10794.15|10789.02|10789.02|0
1685017500000|2023-05-25 12:25:00|10788.62|10788.62|10791.25|10791.25|10793.26|10793.26|10788.62|10788.62|0
1685017800000|2023-05-25 12:30:00|10790.59|10790.59|10782.5|10782.5|10790.59|10790.59|10779.83|10779.83|0
1685018100000|2023-05-25 12:35:00|10780.49|10780.49|10794.04|10794.04|10794.04|10794.04|10780.49|10780.49|0
1685018400000|2023-05-25 12:40:00|10796.05|10796.05|10806.09|10806.09|10808.05|10808.05|10796.05|10796.05|0
1685018700000|2023-05-25 12:45:00|10803.48|10803.48|10805.07|10805.07|10805.44|10805.44|10801.81|10801.81|0
1685019000000|2023-05-25 12:50:00|10803.77|10803.77|10803.85|10803.85|10804.47|10804.47|10802.46|10802.46|0
1685019300000|2023-05-25 12:55:00|10805.8|10805.8|10800.69|10800.69|10807.36|10807.36|10794.59|10794.59|0
1685019600000|2023-05-25 13:00:00|10799.38|10799.38|10794.76|10794.76|10799.38|10799.38|10794.76|10794.76|0
1685019900000|2023-05-25 13:05:00|10795.41|10795.41|10800.9|10800.9|10800.9|10800.9|10794.11|10794.11|0
1685020200000|2023-05-25 13:10:00|10798.89|10798.89|10800.81|10800.81|10800.81|10800.81|10798.79|10798.79|0
1685020500000|2023-05-25 13:15:00|10799.5|10799.5|10801.23|10801.23|10803.53|10803.53|10799.5|10799.5|0
1685020800000|2023-05-25 13:20:00|10799.28|10799.28|10803.77|10803.77|10803.77|10803.77|10799.28|10799.28|0
1685021100000|2023-05-25 13:25:00|10802.53|10802.53|10800.3|10800.3|10802.53|10802.53|10798.39|10798.39|0
1685021400000|2023-05-25 13:30:00|10800.71|10800.71|10783.32|10783.32|10804.1|10804.1|10781.3|10781.3|0
1685021700000|2023-05-25 13:35:00|10784.57|10784.57|10786.67|10786.67|10789.99|10789.99|10784.57|10784.57|0
1685022000000|2023-05-25 13:40:00|10784.66|10784.66|10784.01|10784.01|10787.98|10787.98|10781.99|10781.99|0
1685022300000|2023-05-25 13:45:00|10784.66|10784.66|10786.68|10786.68|10790.05|10790.05|10780.74|10780.74|0
1685022600000|2023-05-25 13:50:00|10780.64|10780.64|10780.97|10780.97|10780.97|10780.97|10772.7|10772.7|0
1685022900000|2023-05-25 13:55:00|10781.22|10781.22|10792.34|10792.34|10796.15|10796.15|10781.22|10781.22|0
1685023200000|2023-05-25 14:00:00|10792.84|10792.84|10803.44|10803.44|10803.44|10803.44|10792.21|10792.21|0
1685023500000|2023-05-25 14:05:00|10805.46|10805.46|10800.45|10800.45|10805.46|10805.46|10797.79|10797.79|0
1685023800000|2023-05-25 14:10:00|10799.8|10799.8|10805.9|10805.9|10805.9|10805.9|10797.9|10797.9|0
1685024100000|2023-05-25 14:15:00|10801.87|10801.87|10807.66|10807.66|10810.32|10810.32|10801.44|10801.44|0
1685024400000|2023-05-25 14:20:00|10807.25|10807.25|10799.63|10799.63|10807.25|10807.25|10797.29|10797.29|0
1685024700000|2023-05-25 14:25:00|10800.26|10800.26|10787.87|10787.87|10800.26|10800.26|10785.57|10785.57|0
1685025000000|2023-05-25 14:30:00|10787.24|10787.24|10782.72|10782.72|10787.4|10787.4|10782.13|10782.13|0
1685025300000|2023-05-25 14:35:00|10782.07|10782.07|10787.4|10787.4|10788.05|10788.05|10782.07|10782.07|0
1685025600000|2023-05-25 14:40:00|10788.05|10788.05|10790.77|10790.77|10792.73|10792.73|10788.05|10788.05|0
1685025900000|2023-05-25 14:45:00|10792.08|10792.08|10786.15|10786.15|10792.08|10792.08|10785.5|10785.5|0
1685026200000|2023-05-25 14:50:00|10785.5|10785.5|10773.45|10773.45|10785.5|10785.5|10772.14|10772.14|0
1685026500000|2023-05-25 14:55:00|10775.46|10775.46|10752.51|10752.51|10775.46|10775.46|10752.51|10752.51|0
1685026800000|2023-05-25 15:00:00|10753.16|10753.16|10768.13|10768.13|10768.13|10768.13|10753.16|10753.16|0
1685027100000|2023-05-25 15:05:00|10766.87|10766.87|10760.49|10760.49|10769.14|10769.14|10759.84|10759.84|0
1685027400000|2023-05-25 15:10:00|10761.8|10761.8|10762.37|10762.37|10767.86|10767.86|10761.8|10761.8|0
1685027700000|2023-05-25 15:15:00|10762.77|10762.77|10755.07|10755.07|10762.77|10762.77|10731.76|10731.76|0
1685028000000|2023-05-25 15:20:00|10753.06|10753.06|10749.04|10749.04|10758.76|10758.76|10749.04|10749.04|0
1685028300000|2023-05-25 15:25:00|10751.05|10751.05|10760.14|10760.14|10760.14|10760.14|10748.69|10748.69|0
1685085300000|2023-05-26 07:15:00|10699.58|10699.58|10706.24|10706.24|10708.25|10708.25|10699.17|10699.17|0
1685085600000|2023-05-26 07:20:00|10701.67|10701.67|10691.28|10691.28|10701.67|10701.67|10691.28|10691.28|0
1685085900000|2023-05-26 07:25:00|10690.79|10690.79|10683.51|10683.51|10690.79|10690.79|10664.2|10664.2|0
1685086200000|2023-05-26 07:30:00|10680.25|10680.25|10669.05|10669.05|10682.32|10682.32|10669.05|10669.05|0
1685086500000|2023-05-26 07:35:00|10665.02|10665.02|10662.41|10662.41|10672.26|10672.26|10660.4|10660.4|0
1685086800000|2023-05-26 07:40:00|10668.45|10668.45|10668.99|10668.99|10676.13|10676.13|10668.45|10668.45|0
1685087100000|2023-05-26 07:45:00|10668.01|10668.01|10685.79|10685.79|10687.81|10687.81|10668.01|10668.01|0
1685087400000|2023-05-26 07:50:00|10685.14|10685.14|10693.35|10693.35|10699.39|10699.39|10683.13|10683.13|0
1685087700000|2023-05-26 07:55:00|10694.01|10694.01|10664.93|10664.93|10694.01|10694.01|10662.92|10662.92|0
1685088000000|2023-05-26 08:00:00|10666.19|10666.19|10680.42|10680.42|10683.68|10683.68|10665.56|10665.56|0
1685088300000|2023-05-26 08:05:00|10679.76|10679.76|10669.81|10669.81|10681.78|10681.78|10669.81|10669.81|0
1685088600000|2023-05-26 08:10:00|10669.56|10669.56|10680.52|10680.52|10681.22|10681.22|10669.56|10669.56|0
1685088900000|2023-05-26 08:15:00|10682.53|10682.53|10683.13|10683.13|10683.13|10683.13|10678.5|10678.5|0
1685089200000|2023-05-26 08:20:00|10685.14|10685.14|10685.03|10685.03|10685.14|10685.14|10679.16|10679.16|0
1685089500000|2023-05-26 08:25:00|10683.72|10683.72|10679.62|10679.62|10684.38|10684.38|10673.93|10673.93|0
1685089800000|2023-05-26 08:30:00|10680.93|10680.93|10682.18|10682.18|10685.5|10685.5|10678.32|10678.32|0
1685090100000|2023-05-26 08:35:00|10680.87|10680.87|10668.8|10668.8|10682.89|10682.89|10668.74|10668.74|0
1685090400000|2023-05-26 08:40:00|10668.14|10668.14|10670.81|10670.81|10670.81|10670.81|10666.13|10666.13|0
1685090700000|2023-05-26 08:45:00|10670.16|10670.16|10676.14|10676.14|10678.09|10678.09|10670.16|10670.16|0
1685091000000|2023-05-26 08:50:00|10676.79|10676.79|10676.14|10676.14|10678.75|10678.75|10674.72|10674.72|0
1685091300000|2023-05-26 08:55:00|10675.48|10675.48|10676.08|10676.08|10679.45|10679.45|10674.83|10674.83|0
1685091600000|2023-05-26 09:00:00|10677.39|10677.39|10678.19|10678.19|10679.4|10679.4|10674.72|10674.72|0
1685091900000|2023-05-26 09:05:00|10681.36|10681.36|10664.33|10664.33|10684.93|10684.93|10664.33|10664.33|0
1685092200000|2023-05-26 09:10:00|10664.98|10664.98|10667.08|10667.08|10667.74|10667.74|10660.96|10660.96|0
1685092500000|2023-05-26 09:15:00|10666.43|10666.43|10667.08|10667.08|10667.08|10667.08|10666.43|10666.43|0
1685092800000|2023-05-26 09:20:00|10665.07|10665.07|10663.78|10663.78|10665.07|10665.07|10657.19|10657.19|0
1685093100000|2023-05-26 09:25:00|10661.27|10661.27|10652.56|10652.56|10661.27|10661.27|10652.56|10652.56|0
1685093400000|2023-05-26 09:30:00|10652.81|10652.81|10651.67|10651.67|10652.81|10652.81|10648.13|10648.13|0
1685093700000|2023-05-26 09:35:00|10649.65|10649.65|10648.24|10648.24|10654.22|10654.22|10648.24|10648.24|0
1685094000000|2023-05-26 09:40:00|10642.2|10642.2|10648.18|10648.18|10648.83|10648.83|10642.2|10642.2|0
1685094300000|2023-05-26 09:45:00|10650.06|10650.06|10650.67|10650.67|10651.97|10651.97|10650.06|10650.06|0
1685094600000|2023-05-26 09:50:00|10651.97|10651.97|10641.2|10641.2|10653.22|10653.22|10641.2|10641.2|0
1685094900000|2023-05-26 09:55:00|10645.22|10645.22|10651.26|10651.26|10651.92|10651.92|10645.22|10645.22|0
1685095200000|2023-05-26 10:00:00|10650.61|10650.61|10646.75|10646.75|10652.68|10652.68|10646.75|10646.75|0
1685095500000|2023-05-26 10:05:00|10648.76|10648.76|10643.05|10643.05|10648.76|10648.76|10640.54|10640.54|0
1685095800000|2023-05-26 10:10:00|10642.4|10642.4|10643.08|10643.08|10643.08|10643.08|10641.77|10641.77|0
1685096100000|2023-05-26 10:15:00|10644.38|10644.38|10635.01|10635.01|10644.38|10644.38|10635.01|10635.01|0
1685096400000|2023-05-26 10:20:00|10637.02|10637.02|10641.88|10641.88|10643.83|10643.83|10637.02|10637.02|0
1685096700000|2023-05-26 10:25:00|10643.89|10643.89|10643.11|10643.11|10647.08|10647.08|10641.81|10641.81|0
1685097000000|2023-05-26 10:30:00|10641.1|10641.1|10636.52|10636.52|10642.56|10642.56|10636.52|10636.52|0
1685097300000|2023-05-26 10:35:00|10637.39|10637.39|10643.97|10643.97|10644|10644|10636.08|10636.08|0
1685097600000|2023-05-26 10:40:00|10646.58|10646.58|10647.94|10647.94|10648.54|10648.54|10641.96|10641.96|0
1685097900000|2023-05-26 10:45:00|10648.6|10648.6|10648.54|10648.54|10650.55|10650.55|10648.54|10648.54|0
1685098200000|2023-05-26 10:50:00|10649.65|10649.65|10650.3|10650.3|10652.32|10652.32|10649.65|10649.65|0
1685098500000|2023-05-26 10:55:00|10648.29|10648.29|10648.29|10648.29|10650.3|10650.3|10648.29|10648.29|0
1685098800000|2023-05-26 11:00:00|10650.17|10650.17|10645.98|10645.98|10655.12|10655.12|10645.98|10645.98|0
1685099100000|2023-05-26 11:05:00|10649.24|10649.24|10652.82|10652.82|10653.45|10653.45|10648.59|10648.59|0
1685099400000|2023-05-26 11:10:00|10650.81|10650.81|10648.77|10648.77|10650.81|10650.81|10644.09|10644.09|0
1685099700000|2023-05-26 11:15:00|10647.96|10647.96|10649.92|10649.92|10649.92|10649.92|10645.29|10645.29|0
1685100000000|2023-05-26 11:20:00|10648.61|10648.61|10647.59|10647.59|10648.61|10648.61|10646.6|10646.6|0
1685100300000|2023-05-26 11:25:00|10645.57|10645.57|10649.72|10649.72|10649.72|10649.72|10645.57|10645.57|0
1685100600000|2023-05-26 11:30:00|10651.73|10651.73|10651.33|10651.33|10651.73|10651.73|10650.92|10650.92|0
1685100900000|2023-05-26 11:35:00|10652.63|10652.63|10653.93|10653.93|10657.2|10657.2|10652.63|10652.63|0
1685101200000|2023-05-26 11:40:00|10655.89|10655.89|10655.29|10655.29|10655.89|10655.89|10650.61|10650.61|0
1685101500000|2023-05-26 11:45:00|10657.3|10657.3|10666.2|10666.2|10674.01|10674.01|10657.3|10657.3|0
1685101800000|2023-05-26 11:50:00|10666.83|10666.83|10672.34|10672.34|10672.34|10672.34|10665.52|10665.52|0
1685102100000|2023-05-26 11:55:00|10671.69|10671.69|10672.23|10672.23|10674.19|10674.19|10657.82|10657.82|0
1685102400000|2023-05-26 12:00:00|10674.25|10674.25|10661.93|10661.93|10677.56|10677.56|10661.93|10661.93|0
1685102700000|2023-05-26 12:05:00|10663.23|10663.23|10666.55|10666.55|10666.55|10666.55|10663.23|10663.23|0
1685103000000|2023-05-26 12:10:00|10664.54|10664.54|10667.23|10667.23|10670.58|10670.58|10662.53|10662.53|0
1685103300000|2023-05-26 12:15:00|10665.22|10665.22|10666|10666|10666.83|10666.83|10664.82|10664.82|0
1685103600000|2023-05-26 12:20:00|10665.35|10665.35|10668.14|10668.14|10671.08|10671.08|10660.24|10660.24|0
1685103900000|2023-05-26 12:25:00|10669.36|10669.36|10666.69|10666.69|10670.01|10670.01|10666.69|10666.69|0
1685104200000|2023-05-26 12:30:00|10666.04|10666.04|10674.91|10674.91|10674.91|10674.91|10662.61|10662.61|0
1685104500000|2023-05-26 12:35:00|10672.9|10672.9|10678.62|10678.62|10679.45|10679.45|10672.9|10672.9|0
1685104800000|2023-05-26 12:40:00|10674.59|10674.59|10673.49|10673.49|10678.99|10678.99|10673.49|10673.49|0
1685105100000|2023-05-26 12:45:00|10671.78|10671.78|10682.95|10682.95|10682.95|10682.95|10667.28|10667.28|0
1685105400000|2023-05-26 12:50:00|10682.3|10682.3|10671.1|10671.1|10684.31|10684.31|10669.09|10669.09|0
1685105700000|2023-05-26 12:55:00|10673.11|10673.11|10679.75|10679.75|10680.4|10680.4|10673.11|10673.11|0
1685106000000|2023-05-26 13:00:00|10679.1|10679.1|10681.11|10681.11|10684.43|10684.43|10677.08|10677.08|0
1685106300000|2023-05-26 13:05:00|10683.12|10683.12|10681.04|10681.04|10690.94|10690.94|10680.33|10680.33|0
1685106600000|2023-05-26 13:10:00|10679.82|10679.82|10689.27|10689.27|10689.27|10689.27|10679.82|10679.82|0
1685106900000|2023-05-26 13:15:00|10688.02|10688.02|10686.13|10686.13|10690.03|10690.03|10681.24|10681.24|0
1685107200000|2023-05-26 13:20:00|10686.78|10686.78|10685.49|10685.49|10687.84|10687.84|10679.95|10679.95|0
1685107500000|2023-05-26 13:25:00|10686.48|10686.48|10690.13|10690.13|10690.13|10690.13|10686.48|10686.48|0
1685107800000|2023-05-26 13:30:00|10691.49|10691.49|10688.35|10688.35|10698.89|10698.89|10687.69|10687.69|0
1685108100000|2023-05-26 13:35:00|10686.33|10686.33|10707.55|10707.55|10707.55|10707.55|10686.33|10686.33|0
1685108400000|2023-05-26 13:40:00|10710.06|10710.06|10705.29|10705.29|10716.2|10716.2|10705.29|10705.29|0
1685108700000|2023-05-26 13:45:00|10705.94|10705.94|10699.25|10699.25|10705.94|10705.94|10699.25|10699.25|0
1685109000000|2023-05-26 13:50:00|10698.6|10698.6|10691.47|10691.47|10698.6|10698.6|10691.47|10691.47|0
1685109300000|2023-05-26 13:55:00|10690.82|10690.82|10679.99|10679.99|10690.82|10690.82|10679.99|10679.99|0
1685109600000|2023-05-26 14:00:00|10678.68|10678.68|10682.47|10682.47|10690.3|10690.3|10677.08|10677.08|0
1685109900000|2023-05-26 14:05:00|10680.46|10680.46|10703.56|10703.56|10704.94|10704.94|10679.15|10679.15|0
1685110200000|2023-05-26 14:10:00|10701.55|10701.55|10694.36|10694.36|10701.55|10701.55|10691.39|10691.39|0
1685110500000|2023-05-26 14:15:00|10695.01|10695.01|10697.53|10697.53|10698.24|10698.24|10693|10693|0
1685110800000|2023-05-26 14:20:00|10698.16|10698.16|10696.09|10696.09|10700.77|10700.77|10696.09|10696.09|0
1685111100000|2023-05-26 14:25:00|10696.74|10696.74|10695.99|10695.99|10697.23|10697.23|10691.89|10691.89|0
1685111400000|2023-05-26 14:30:00|10696.48|10696.48|10694.96|10694.96|10697.57|10697.57|10688.92|10688.92|0
1685111700000|2023-05-26 14:35:00|10692.94|10692.94|10699.43|10699.43|10699.43|10699.43|10692.94|10692.94|0
1685112000000|2023-05-26 14:40:00|10701.45|10701.45|10693.36|10693.36|10707.4|10707.4|10693.36|10693.36|0
1685112300000|2023-05-26 14:45:00|10692.05|10692.05|10695.37|10695.37|10695.37|10695.37|10688.02|10688.02|0
1685112600000|2023-05-26 14:50:00|10697.38|10697.38|10692.86|10692.86|10697.38|10697.38|10692.61|10692.61|0
1685112900000|2023-05-26 14:55:00|10694.87|10694.87|10688.69|10688.69|10697.85|10697.85|10688.69|10688.69|0
1685113200000|2023-05-26 15:00:00|10686.67|10686.67|10686.61|10686.61|10695.37|10695.37|10684.31|10684.31|0
1685113500000|2023-05-26 15:05:00|10684.59|10684.59|10698.3|10698.3|10698.3|10698.3|10684.59|10684.59|0
1685113800000|2023-05-26 15:10:00|10697.65|10697.65|10691.45|10691.45|10701.77|10701.77|10691.26|10691.26|0
1685114100000|2023-05-26 15:15:00|10688.84|10688.84|10688.2|10688.2|10690.85|10690.85|10686.19|10686.19|0
1685114400000|2023-05-26 15:20:00|10689.51|10689.51|10687.59|10687.59|10692.15|10692.15|10687.59|10687.59|0
1685114700000|2023-05-26 15:25:00|10685.58|10685.58|10690.35|10690.35|10692.49|10692.49|10683.57|10683.57|0
1685430900000|2023-05-30 07:15:00|10702.33|10702.33|10731.27|10731.27|10731.27|10731.27|10701.67|10701.67|0
1685431200000|2023-05-30 07:20:00|10732.08|10732.08|10731.27|10731.27|10733.3|10733.3|10725.2|10725.2|0
1685431500000|2023-05-30 07:25:00|10730.46|10730.46|10729.88|10729.88|10737.66|10737.66|10723.56|10723.56|0
1685431800000|2023-05-30 07:30:00|10727.45|10727.45|10725.28|10725.28|10728.63|10728.63|10720.21|10720.21|0
1685432100000|2023-05-30 07:35:00|10726.08|10726.08|10734.02|10734.02|10735.33|10735.33|10726.08|10726.08|0
1685432400000|2023-05-30 07:40:00|10735.64|10735.64|10720.27|10720.27|10735.64|10735.64|10716.23|10716.23|0
1685432700000|2023-05-30 07:45:00|10719.87|10719.87|10732.11|10732.11|10733.12|10733.12|10719.87|10719.87|0
1685433000000|2023-05-30 07:50:00|10733.78|10733.78|10718.19|10718.19|10733.78|10733.78|10713.11|10713.11|0
1685433300000|2023-05-30 07:55:00|10719.5|10719.5|10716.71|10716.71|10723.57|10723.57|10716.71|10716.71|0
1685433600000|2023-05-30 08:00:00|10720.63|10720.63|10719.86|10719.86|10725.51|10725.51|10719.45|10719.45|0
1685433900000|2023-05-30 08:05:00|10723.89|10723.89|10726.07|10726.07|10727.03|10727.03|10721.38|10721.38|0
1685434200000|2023-05-30 08:10:00|10724.06|10724.06|10716.06|10716.06|10724.06|10724.06|10716.06|10716.06|0
1685434500000|2023-05-30 08:15:00|10691.9|10691.9|10697.95|10697.95|10697.95|10697.95|10686.63|10686.63|0
1685434800000|2023-05-30 08:20:00|10695.93|10695.93|10705.21|10705.21|10711.19|10711.19|10695.93|10695.93|0
1685435100000|2023-05-30 08:25:00|10711.25|10711.25|10711.92|10711.92|10711.92|10711.92|10699.82|10699.82|0
1685435400000|2023-05-30 08:30:00|10709.91|10709.91|10706.42|10706.42|10710.56|10710.56|10702.76|10702.76|0
1685435700000|2023-05-30 08:35:00|10705.77|10705.77|10703.07|10703.07|10705.77|10705.77|10699.18|10699.18|0
1685436000000|2023-05-30 08:40:00|10703.7|10703.7|10703.66|10703.66|10708.68|10708.68|10703.46|10703.46|0
1685436300000|2023-05-30 08:45:00|10705.67|10705.67|10705.6|10705.6|10707.61|10707.61|10704.19|10704.19|0
1685436600000|2023-05-30 08:50:00|10708.21|10708.21|10711.64|10711.64|10713.37|10713.37|10708.21|10708.21|0
1685436900000|2023-05-30 08:55:00|10710.39|10710.39|10699.9|10699.9|10710.39|10710.39|10689.78|10689.78|0
1685437200000|2023-05-30 09:00:00|10700.14|10700.14|10704.23|10704.23|10705.3|10705.3|10698.19|10698.19|0
1685437500000|2023-05-30 09:05:00|10706.24|10706.24|10713.1|10713.1|10713.1|10713.1|10706.24|10706.24|0
1685437800000|2023-05-30 09:10:00|10713.75|10713.75|10711.88|10711.88|10713.75|10713.75|10707.35|10707.35|0
1685438100000|2023-05-30 09:15:00|10710.62|10710.62|10704.5|10704.5|10710.62|10710.62|10702.08|10702.08|0
1685438400000|2023-05-30 09:20:00|10704.01|10704.01|10708.48|10708.48|10708.48|10708.48|10701.62|10701.62|0
1685438700000|2023-05-30 09:25:00|10707.83|10707.83|10702.19|10702.19|10707.83|10707.83|10702.19|10702.19|0
1685439000000|2023-05-30 09:30:00|10700.57|10700.57|10705.66|10705.66|10705.66|10705.66|10699.22|10699.22|0
1685439300000|2023-05-30 09:35:00|10704.45|10704.45|10702.24|10702.24|10704.45|10704.45|10700.35|10700.35|0
1685439600000|2023-05-30 09:40:00|10704.25|10704.25|10709.83|10709.83|10714.26|10714.26|10704.25|10704.25|0
1685439900000|2023-05-30 09:45:00|10709.34|10709.34|10711.09|10711.09|10715.77|10715.77|10704.34|10704.34|0
1685440200000|2023-05-30 09:50:00|10709.08|10709.08|10718.81|10718.81|10719.47|10719.47|10709.08|10709.08|0
1685440500000|2023-05-30 09:55:00|10724.85|10724.85|10715.86|10715.86|10724.85|10724.85|10715.86|10715.86|0
1685440800000|2023-05-30 10:00:00|10717.16|10717.16|10721.84|10721.84|10721.84|10721.84|10716.51|10716.51|0
1685441100000|2023-05-30 10:05:00|10719.83|10719.83|10717.9|10717.9|10719.83|10719.83|10711.28|10711.28|0
1685441400000|2023-05-30 10:10:00|10718.53|10718.53|10708.25|10708.25|10718.53|10718.53|10706.24|10706.24|0
1685441700000|2023-05-30 10:15:00|10704.23|10704.23|10704.85|10704.85|10704.85|10704.85|10704.23|10704.23|0
1685442000000|2023-05-30 10:20:00|10706.87|10706.87|10710.16|10710.16|10711.52|10711.52|10706.74|10706.74|0
1685442300000|2023-05-30 10:25:00|10709.5|10709.5|10697.77|10697.77|10709.5|10709.5|10697.12|10697.12|0
1685442600000|2023-05-30 10:30:00|10698.6|10698.6|10702.57|10702.57|10703.84|10703.84|10698.6|10698.6|0
1685442900000|2023-05-30 10:35:00|10704.58|10704.58|10704.92|10704.92|10708.87|10708.87|10704.58|10704.58|0
1685443200000|2023-05-30 10:40:00|10704.27|10704.27|10703.64|10703.64|10704.27|10704.27|10703.01|10703.01|0
1685443500000|2023-05-30 10:45:00|10704.29|10704.29|10704.29|10704.29|10706.31|10706.31|10702.28|10702.28|0
1685444100000|2023-05-30 10:55:00|10703.64|10703.64|10705.69|10705.69|10706.36|10706.36|10703.64|10703.64|0
1685444400000|2023-05-30 11:00:00|10708.16|10708.16|10705.7|10705.7|10708.16|10708.16|10701.04|10701.04|0
1685444700000|2023-05-30 11:05:00|10706.1|10706.1|10707.51|10707.51|10707.51|10707.51|10698.2|10698.2|0
1685445000000|2023-05-30 11:10:00|10703.48|10703.48|10704.04|10704.04|10706.74|10706.74|10699.1|10699.1|0
1685445300000|2023-05-30 11:15:00|10702.03|10702.03|10702.84|10702.84|10702.84|10702.84|10700.02|10700.02|0
1685445600000|2023-05-30 11:20:00|10704.85|10704.85|10703.48|10703.48|10708.49|10708.49|10703.24|10703.24|0
1685445900000|2023-05-30 11:25:00|10701.46|10701.46|10698.39|10698.39|10703.08|10703.08|10698.39|10698.39|0
1685446200000|2023-05-30 11:30:00|10700.41|10700.41|10707.17|10707.17|10709.53|10709.53|10700.41|10700.41|0
1685446500000|2023-05-30 11:35:00|10706.36|10706.36|10699.8|10699.8|10706.36|10706.36|10692.62|10692.62|0
1685446800000|2023-05-30 11:40:00|10698.81|10698.81|10698.85|10698.85|10698.85|10698.85|10697.19|10697.19|0
1685447100000|2023-05-30 11:45:00|10698.45|10698.45|10696.07|10696.07|10703.96|10703.96|10694.83|10694.83|0
1685447400000|2023-05-30 11:50:00|10698.09|10698.09|10695.2|10695.2|10699.8|10699.8|10692.02|10692.02|0
1685447700000|2023-05-30 11:55:00|10694.57|10694.57|10692.1|10692.1|10694.57|10694.57|10686.19|10686.19|0
1685448000000|2023-05-30 12:00:00|10691.45|10691.45|10692.15|10692.15|10692.15|10692.15|10690.14|10690.14|0
1685448300000|2023-05-30 12:05:00|10690.49|10690.49|10694.93|10694.93|10694.93|10694.93|10689.19|10689.19|0
1685448600000|2023-05-30 12:10:00|10696.24|10696.24|10699.11|10699.11|10699.11|10699.11|10693.35|10693.35|0
1685448900000|2023-05-30 12:15:00|10697.1|10697.1|10700.42|10700.42|10700.42|10700.42|10697.1|10697.1|0
1685449200000|2023-05-30 12:20:00|10702.43|10702.43|10711.87|10711.87|10711.87|10711.87|10702.43|10702.43|0
1685449500000|2023-05-30 12:25:00|10711.22|10711.22|10708.08|10708.08|10711.22|10711.22|10706.72|10706.72|0
1685449800000|2023-05-30 12:30:00|10703.22|10703.22|10699.26|10699.26|10708.08|10708.08|10696.77|10696.77|0
1685450100000|2023-05-30 12:35:00|10699.01|10699.01|10697.78|10697.78|10701.03|10701.03|10697.53|10697.53|0
1685450400000|2023-05-30 12:40:00|10699.79|10699.79|10701.45|10701.45|10701.45|10701.45|10699.79|10699.79|0
1685450700000|2023-05-30 12:45:00|10697.43|10697.43|10692.68|10692.68|10699|10699|10691.44|10691.44|0
1685451000000|2023-05-30 12:50:00|10694.69|10694.69|10697.84|10697.84|10698.26|10698.26|10694.69|10694.69|0
1685451300000|2023-05-30 12:55:00|10699.85|10699.85|10703.17|10703.17|10705.18|10705.18|10699.85|10699.85|0
1685451600000|2023-05-30 13:00:00|10701.86|10701.86|10707.52|10707.52|10707.52|10707.52|10701.21|10701.21|0
1685451900000|2023-05-30 13:05:00|10703.49|10703.49|10695.52|10695.52|10705.5|10705.5|10695.52|10695.52|0
1685452200000|2023-05-30 13:10:00|10694.71|10694.71|10696.97|10696.97|10696.97|10696.97|10693.81|10693.81|0
1685452500000|2023-05-30 13:15:00|10697.62|10697.62|10696.56|10696.56|10698.27|10698.27|10694.55|10694.55|0
1685452800000|2023-05-30 13:20:00|10695.94|10695.94|10691.42|10691.42|10700.29|10700.29|10691.42|10691.42|0
1685453100000|2023-05-30 13:25:00|10692.73|10692.73|10694.82|10694.82|10695.56|10695.56|10691.86|10691.86|0
1685453400000|2023-05-30 13:30:00|10696.83|10696.83|10686.83|10686.83|10700.86|10700.86|10686.83|10686.83|0
1685453700000|2023-05-30 13:35:00|10684.82|10684.82|10675.9|10675.9|10684.82|10684.82|10674.5|10674.5|0
1685454000000|2023-05-30 13:40:00|10675.49|10675.49|10661.59|10661.59|10675.49|10675.49|10660.69|10660.69|0
1685454300000|2023-05-30 13:45:00|10655.55|10655.55|10661.35|10661.35|10670.35|10670.35|10655.15|10655.15|0
1685454600000|2023-05-30 13:50:00|10663.3|10663.3|10662.32|10662.32|10667.08|10667.08|10660.3|10660.3|0
1685454900000|2023-05-30 13:55:00|10662.72|10662.72|10662.6|10662.6|10667.04|10667.04|10658.93|10658.93|0
1685455200000|2023-05-30 14:00:00|10661.79|10661.79|10659.61|10659.61|10661.79|10661.79|10646.34|10646.34|0
1685455500000|2023-05-30 14:05:00|10658.8|10658.8|10656.2|10656.2|10660.71|10660.71|10652.17|10652.17|0
1685455800000|2023-05-30 14:10:00|10654.89|10654.89|10643.18|10643.18|10658.84|10658.84|10641.69|10641.69|0
1685456100000|2023-05-30 14:15:00|10641.16|10641.16|10627.78|10627.78|10641.16|10641.16|10624.82|10624.82|0
1685456400000|2023-05-30 14:20:00|10629.08|10629.08|10618.52|10618.52|10636.29|10636.29|10617.31|10617.31|0
1685456700000|2023-05-30 14:25:00|10612.48|10612.48|10602.23|10602.23|10612.61|10612.61|10602.23|10602.23|0
1685457000000|2023-05-30 14:30:00|10605.06|10605.06|10610.42|10610.42|10619.69|10619.69|10605.06|10605.06|0
1685457300000|2023-05-30 14:35:00|10609.76|10609.76|10608.71|10608.71|10610.17|10610.17|10604.56|10604.56|0
1685457600000|2023-05-30 14:40:00|10608.83|10608.83|10617.64|10617.64|10623.05|10623.05|10608.83|10608.83|0
1685457900000|2023-05-30 14:45:00|10615.97|10615.97|10616.26|10616.26|10616.58|10616.58|10607.42|10607.42|0
1685458200000|2023-05-30 14:50:00|10616.91|10616.91|10610.22|10610.22|10618.93|10618.93|10610.1|10610.1|0
1685458500000|2023-05-30 14:55:00|10609.57|10609.57|10610.87|10610.87|10616.2|10616.2|10609.57|10609.57|0
1685458800000|2023-05-30 15:00:00|10611.52|10611.52|10611.25|10611.25|10616.52|10616.52|10610.87|10610.87|0
1685459100000|2023-05-30 15:05:00|10611.9|10611.9|10609.89|10609.89|10614.21|10614.21|10609.89|10609.89|0
1685459400000|2023-05-30 15:10:00|10609.24|10609.24|10612.11|10612.11|10614.78|10614.78|10609.24|10609.24|0
1685459700000|2023-05-30 15:15:00|10614.94|10614.94|10596.58|10596.58|10614.94|10614.94|10595.93|10595.93|0
1685460000000|2023-05-30 15:20:00|10596.21|10596.21|10600.35|10600.35|10602.36|10602.36|10594.91|10594.91|0
1685460300000|2023-05-30 15:25:00|10600.98|10600.98|10599.86|10599.86|10601.81|10601.81|10593.75|10593.75|0
1685517300000|2023-05-31 07:15:00|10473.59|10473.59|10487.12|10487.12|10492.96|10492.96|10473.59|10473.59|0
1685517600000|2023-05-31 07:20:00|10483.2|10483.2|10479.78|10479.78|10483.91|10483.91|10470.61|10470.61|0
1685517900000|2023-05-31 07:25:00|10477.76|10477.76|10489.18|10489.18|10492.03|10492.03|10477.35|10477.35|0
1685518200000|2023-05-31 07:30:00|10491.79|10491.79|10485.46|10485.46|10497.83|10497.83|10481.66|10481.66|0
1685518500000|2023-05-31 07:35:00|10486.77|10486.77|10482.69|10482.69|10486.77|10486.77|10480.74|10480.74|0
1685518800000|2023-05-31 07:40:00|10484|10484|10495.5|10495.5|10495.5|10495.5|10479.33|10479.33|0
1685519100000|2023-05-31 07:45:00|10497.99|10497.99|10494.3|10494.3|10498.82|10498.82|10492.35|10492.35|0
1685519400000|2023-05-31 07:50:00|10496.26|10496.26|10511.04|10511.04|10512.84|10512.84|10496.26|10496.26|0
1685519700000|2023-05-31 07:55:00|10510.21|10510.21|10516.61|10516.61|10528.01|10528.01|10510.21|10510.21|0
1685520000000|2023-05-31 08:00:00|10512.59|10512.59|10508.66|10508.66|10512.59|10512.59|10508.66|10508.66|0
1685520300000|2023-05-31 08:05:00|10510.62|10510.62|10525.17|10525.17|10528.59|10528.59|10509.37|10509.37|0
1685520600000|2023-05-31 08:10:00|10523.95|10523.95|10514.78|10514.78|10525.97|10525.97|10514.78|10514.78|0
1685520900000|2023-05-31 08:15:00|10521.31|10521.31|10523.2|10523.2|10528.77|10528.77|10521.31|10521.31|0
1685521200000|2023-05-31 08:20:00|10521.19|10521.19|10526.22|10526.22|10528.83|10528.83|10520.78|10520.78|0
1685521500000|2023-05-31 08:25:00|10527.53|10527.53|10523.68|10523.68|10527.53|10527.53|10522.65|10522.65|0
1685521800000|2023-05-31 08:30:00|10527.7|10527.7|10536.59|10536.59|10540.62|10540.62|10527.21|10527.21|0
1685522100000|2023-05-31 08:35:00|10537|10537|10538.05|10538.05|10541.74|10541.74|10537|10537|0
1685522400000|2023-05-31 08:40:00|10536.09|10536.09|10523.65|10523.65|10536.09|10536.09|10523.02|10523.02|0
1685522700000|2023-05-31 08:45:00|10521.64|10521.64|10538.75|10538.75|10538.75|10538.75|10521.64|10521.64|0
1685523000000|2023-05-31 08:50:00|10539.56|10539.56|10543.34|10543.34|10546|10546|10538.34|10538.34|0
1685523300000|2023-05-31 08:55:00|10540.07|10540.07|10547.58|10547.58|10547.58|10547.58|10538.77|10538.77|0
1685523600000|2023-05-31 09:00:00|10547.21|10547.21|10548.46|10548.46|10552.48|10552.48|10547.21|10547.21|0
1685523900000|2023-05-31 09:05:00|10547.83|10547.83|10554.66|10554.66|10554.66|10554.66|10547.83|10547.83|0
1685524200000|2023-05-31 09:10:00|10554.42|10554.42|10551.79|10551.79|10555.51|10555.51|10550.39|10550.39|0
1685524500000|2023-05-31 09:15:00|10553.09|10553.09|10555.75|10555.75|10556.41|10556.41|10552.28|10552.28|0
1685524800000|2023-05-31 09:20:00|10556.41|10556.41|10561.02|10561.02|10563.03|10563.03|10556.41|10556.41|0
1685525100000|2023-05-31 09:25:00|10567.06|10567.06|10573.93|10573.93|10575.95|10575.95|10567.06|10567.06|0
1685525400000|2023-05-31 09:30:00|10571.92|10571.92|10571.08|10571.08|10571.92|10571.92|10569.86|10569.86|0
1685525700000|2023-05-31 09:35:00|10570.25|10570.25|10575.24|10575.24|10575.24|10575.24|10565.8|10565.8|0
1685526000000|2023-05-31 09:40:00|10573.23|10573.23|10573.24|10573.24|10575.25|10575.25|10568.62|10568.62|0
1685526300000|2023-05-31 09:45:00|10575.25|10575.25|10577.17|10577.17|10582.44|10582.44|10575.25|10575.25|0
1685526600000|2023-05-31 09:50:00|10574.56|10574.56|10582.77|10582.77|10582.77|10582.77|10573.91|10573.91|0
1685526900000|2023-05-31 09:55:00|10578.74|10578.74|10571.97|10571.97|10578.74|10578.74|10571.72|10571.72|0
1685527200000|2023-05-31 10:00:00|10573.98|10573.98|10576.7|10576.7|10576.7|10576.7|10572.67|10572.67|0
1685527500000|2023-05-31 10:05:00|10575.49|10575.49|10568.27|10568.27|10575.49|10575.49|10566.26|10566.26|0
1685527800000|2023-05-31 10:10:00|10571.9|10571.9|10571.14|10571.14|10573.81|10573.81|10569.19|10569.19|0
1685528100000|2023-05-31 10:15:00|10569.13|10569.13|10569.13|10569.13|10569.13|10569.13|10569.13|10569.13|0
1685528400000|2023-05-31 10:20:00|10569.54|10569.54|10565.48|10565.48|10570.65|10570.65|10565.48|10565.48|0
1685528700000|2023-05-31 10:25:00|10565.85|10565.85|10568.14|10568.14|10568.14|10568.14|10565.85|10565.85|0
1685529000000|2023-05-31 10:30:00|10566.13|10566.13|10568.82|10568.82|10568.82|10568.82|10566.13|10566.13|0
1685529300000|2023-05-31 10:35:00|10566.8|10566.8|10568.41|10568.41|10568.41|10568.41|10562.37|10562.37|0
1685529600000|2023-05-31 10:40:00|10569.06|10569.06|10568.81|10568.81|10569.06|10569.06|10568.41|10568.41|0
1685529900000|2023-05-31 10:45:00|10569.22|10569.22|10569.66|10569.66|10573.25|10573.25|10569.22|10569.22|0
1685530200000|2023-05-31 10:50:00|10567.65|10567.65|10561.2|10561.2|10567.65|10567.65|10561.2|10561.2|0
1685530500000|2023-05-31 10:55:00|10559.18|10559.18|10558.53|10558.53|10559.18|10559.18|10557.16|10557.16|0
1685530800000|2023-05-31 11:00:00|10559.83|10559.83|10563.42|10563.42|10563.42|10563.42|10557.01|10557.01|0
1685531100000|2023-05-31 11:05:00|10564.25|10564.25|10570.48|10570.48|10570.48|10570.48|10564.25|10564.25|0
1685531400000|2023-05-31 11:10:00|10569.22|10569.22|10574.36|10574.36|10574.36|10574.36|10569.1|10569.1|0
1685531700000|2023-05-31 11:15:00|10575.02|10575.02|10573|10573|10575.02|10575.02|10573|10573|0
1685532000000|2023-05-31 11:20:00|10573.83|10573.83|10574.12|10574.12|10574.77|10574.77|10573.46|10573.46|0
1685532300000|2023-05-31 11:25:00|10576.13|10576.13|10570.89|10570.89|10576.13|10576.13|10570.89|10570.89|0
1685532600000|2023-05-31 11:30:00|10570.24|10570.24|10567.57|10567.57|10570.24|10570.24|10567.57|10567.57|0
1685532900000|2023-05-31 11:35:00|10565.56|10565.56|10564.34|10564.34|10565.56|10565.56|10563.72|10563.72|0
1685533200000|2023-05-31 11:40:00|10560.48|10560.48|10552.38|10552.38|10560.48|10560.48|10549.11|10549.11|0
1685533500000|2023-05-31 11:45:00|10554.39|10554.39|10559.67|10559.67|10559.67|10559.67|10554.39|10554.39|0
1685533800000|2023-05-31 11:50:00|10561.68|10561.68|10562.03|10562.03|10562.03|10562.03|10558.81|10558.81|0
1685534100000|2023-05-31 11:55:00|10562.69|10562.69|10560.75|10560.75|10562.69|10562.69|10560.75|10560.75|0
1685534400000|2023-05-31 12:00:00|10562.71|10562.71|10565.93|10565.93|10569.95|10569.95|10562.71|10562.71|0
1685534700000|2023-05-31 12:05:00|10567.94|10567.94|10568.67|10568.67|10569.3|10569.3|10567.29|10567.29|0
1685535000000|2023-05-31 12:10:00|10567.86|10567.86|10573.79|10573.79|10573.79|10573.79|10567.86|10567.86|0
1685535300000|2023-05-31 12:15:00|10573.39|10573.39|10569.07|10569.07|10573.39|10573.39|10569.07|10569.07|0
1685535600000|2023-05-31 12:20:00|10570.37|10570.37|10567.81|10567.81|10571.68|10571.68|10565.64|10565.64|0
1685535900000|2023-05-31 12:25:00|10569.82|10569.82|10568.54|10568.54|10569.82|10569.82|10567.33|10567.33|0
1685536200000|2023-05-31 12:30:00|10568.94|10568.94|10562.3|10562.3|10568.94|10568.94|10560.84|10560.84|0
1685536500000|2023-05-31 12:35:00|10564.31|10564.31|10566.22|10566.22|10566.22|10566.22|10560.29|10560.29|0
1685536800000|2023-05-31 12:40:00|10568.23|10568.23|10573.61|10573.61|10575.28|10575.28|10568.23|10568.23|0
1685537100000|2023-05-31 12:45:00|10575.63|10575.63|10575.73|10575.73|10577.64|10577.64|10574.02|10574.02|0
1685537400000|2023-05-31 12:50:00|10575.08|10575.08|10578.99|10578.99|10578.99|10578.99|10575.08|10575.08|0
1685537700000|2023-05-31 12:55:00|10579.6|10579.6|10581.24|10581.24|10584.38|10584.38|10578.84|10578.84|0
1685538000000|2023-05-31 13:00:00|10579.93|10579.93|10580.76|10580.76|10582.78|10582.78|10579.93|10579.93|0
1685538300000|2023-05-31 13:05:00|10579.46|10579.46|10577.74|10577.74|10581.42|10581.42|10577.44|10577.44|0
1685538600000|2023-05-31 13:10:00|10577.09|10577.09|10575.84|10575.84|10577.09|10577.09|10575.84|10575.84|0
1685538900000|2023-05-31 13:15:00|10577.14|10577.14|10573.08|10573.08|10577.14|10577.14|10571.15|10571.15|0
1685539200000|2023-05-31 13:20:00|10574.39|10574.39|10571.95|10571.95|10575.04|10575.04|10569.94|10569.94|0
1685539500000|2023-05-31 13:25:00|10570.96|10570.96|10568.66|10568.66|10573.54|10573.54|10567.76|10567.76|0
1685539800000|2023-05-31 13:30:00|10565.65|10565.65|10573.69|10573.69|10578.12|10578.12|10563.53|10563.53|0
1685540100000|2023-05-31 13:35:00|10576.3|10576.3|10571.3|10571.3|10577.6|10577.6|10569.99|10569.99|0
1685540400000|2023-05-31 13:40:00|10572.91|10572.91|10568.36|10568.36|10575.61|10575.61|10567.91|10567.91|0
1685540700000|2023-05-31 13:45:00|10567.05|10567.05|10560.62|10560.62|10568.36|10568.36|10560.62|10560.62|0
1685541000000|2023-05-31 13:50:00|10561.88|10561.88|10544.05|10544.05|10566.56|10566.56|10544.05|10544.05|0
1685541300000|2023-05-31 13:55:00|10543.39|10543.39|10543.62|10543.62|10544.21|10544.21|10538.17|10538.17|0
1685541600000|2023-05-31 14:00:00|10540.3|10540.3|10542.43|10542.43|10548.66|10548.66|10537.56|10537.56|0
1685541900000|2023-05-31 14:05:00|10541.69|10541.69|10534.3|10534.3|10541.69|10541.69|10532.92|10532.92|0
1685542200000|2023-05-31 14:10:00|10533.81|10533.81|10532.68|10532.68|10535.93|10535.93|10530.54|10530.54|0
1685542500000|2023-05-31 14:15:00|10533.09|10533.09|10527.73|10527.73|10533.09|10533.09|10526.55|10526.55|0
1685542800000|2023-05-31 14:20:00|10527.1|10527.1|10521.14|10521.14|10527.1|10527.1|10521.14|10521.14|0
1685543100000|2023-05-31 14:25:00|10520.49|10520.49|10525.07|10525.07|10529.81|10529.81|10517.64|10517.64|0
1685543400000|2023-05-31 14:30:00|10525.44|10525.44|10516.01|10516.01|10528.13|10528.13|10516.01|10516.01|0
1685543700000|2023-05-31 14:35:00|10515.27|10515.27|10510.42|10510.42|10515.27|10515.27|10507.7|10507.7|0
1685544000000|2023-05-31 14:40:00|10512.43|10512.43|10523.97|10523.97|10523.97|10523.97|10511.04|10511.04|0
1685544300000|2023-05-31 14:45:00|10523.14|10523.14|10519.61|10519.61|10523.36|10523.36|10519.61|10519.61|0
1685544600000|2023-05-31 14:50:00|10517.95|10517.95|10526.36|10526.36|10527.84|10527.84|10517.95|10517.95|0
1685544900000|2023-05-31 14:55:00|10526.76|10526.76|10525.01|10525.01|10527.17|10527.17|10523.14|10523.14|0
1685545200000|2023-05-31 15:00:00|10523.75|10523.75|10530.28|10530.28|10534.93|10534.93|10522.94|10522.94|0
1685545500000|2023-05-31 15:05:00|10528.39|10528.39|10528.21|10528.21|10528.61|10528.61|10526|10526|0
1685545800000|2023-05-31 15:10:00|10527.8|10527.8|10526.41|10526.41|10527.8|10527.8|10526.41|10526.41|0
1685546100000|2023-05-31 15:15:00|10522.38|10522.38|10526.48|10526.48|10527.79|10527.79|10522.38|10522.38|0
1685546400000|2023-05-31 15:20:00|10526.61|10526.61|10536.57|10536.57|10537.22|10537.22|10526.61|10526.61|0
1685546700000|2023-05-31 15:25:00|10535.91|10535.91|10539.87|10539.87|10547.93|10547.93|10535.91|10535.91|0
1685603700000|2023-06-01 07:15:00|10620.93|10620.93|10614.81|10614.81|10628.08|10628.08|10614.81|10614.81|0
1685604000000|2023-06-01 07:20:00|10612.92|10612.92|10610.86|10610.86|10613.58|10613.58|10608.9|10608.9|0
1685604300000|2023-06-01 07:25:00|10608.25|10608.25|10611|10611|10612.13|10612.13|10603.67|10603.67|0
1685604600000|2023-06-01 07:30:00|10613.61|10613.61|10609.15|10609.15|10618.94|10618.94|10607.84|10607.84|0
1685604900000|2023-06-01 07:35:00|10605.89|10605.89|10598.04|10598.04|10605.89|10605.89|10596.09|10596.09|0
1685605200000|2023-06-01 07:40:00|10599.15|10599.15|10604.63|10604.63|10609.82|10609.82|10599.15|10599.15|0
1685605500000|2023-06-01 07:45:00|10602.67|10602.67|10599.76|10599.76|10608.28|10608.28|10599.76|10599.76|0
1685605800000|2023-06-01 07:50:00|10586.71|10586.71|10597.02|10597.02|10598.46|10598.46|10586.71|10586.71|0
1685606100000|2023-06-01 07:55:00|10596.4|10596.4|10601.74|10601.74|10601.74|10601.74|10595.74|10595.74|0
1685606400000|2023-06-01 08:00:00|10602.55|10602.55|10593.01|10593.01|10602.55|10602.55|10592.76|10592.76|0
1685606700000|2023-06-01 08:05:00|10592.36|10592.36|10593.3|10593.3|10595.8|10595.8|10590.4|10590.4|0
1685607000000|2023-06-01 08:10:00|10594.14|10594.14|10604.92|10604.92|10604.92|10604.92|10593.01|10593.01|0
1685607300000|2023-06-01 08:15:00|10602.31|10602.31|10602.44|10602.44|10602.44|10602.44|10597.87|10597.87|0
1685607600000|2023-06-01 08:20:00|10603.09|10603.09|10600.19|10600.19|10603.09|10603.09|10597.05|10597.05|0
1685607900000|2023-06-01 08:25:00|10598.23|10598.23|10606.75|10606.75|10608.71|10608.71|10598.23|10598.23|0
1685608200000|2023-06-01 08:30:00|10604.14|10604.14|10617.46|10617.46|10619.54|10619.54|10604.14|10604.14|0
1685608500000|2023-06-01 08:35:00|10619.47|10619.47|10612.07|10612.07|10620.78|10620.78|10612.07|10612.07|0
1685608800000|2023-06-01 08:40:00|10606.03|10606.03|10612.01|10612.01|10612.01|10612.01|10604.07|10604.07|0
1685609100000|2023-06-01 08:45:00|10615.15|10615.15|10617.42|10617.42|10619.18|10619.18|10615.15|10615.15|0
1685609400000|2023-06-01 08:50:00|10621.98|10621.98|10625.8|10625.8|10625.8|10625.8|10621.98|10621.98|0
1685609700000|2023-06-01 08:55:00|10626.43|10626.43|10626.76|10626.76|10629.27|10629.27|10626.43|10626.43|0
1685610000000|2023-06-01 09:00:00|10625.1|10625.1|10621.77|10621.77|10629.77|10629.77|10621.77|10621.77|0
1685610300000|2023-06-01 09:05:00|10617.74|10617.74|10616.79|10616.79|10619.75|10619.75|10616.79|10616.79|0
1685610600000|2023-06-01 09:10:00|10614.28|10614.28|10611.54|10611.54|10614.28|10614.28|10611.54|10611.54|0
1685610900000|2023-06-01 09:15:00|10611.14|10611.14|10606.36|10606.36|10611.54|10611.54|10606.36|10606.36|0
1685611200000|2023-06-01 09:20:00|10602.33|10602.33|10600.07|10600.07|10602.33|10602.33|10598.18|10598.18|0
1685611500000|2023-06-01 09:25:00|10602.08|10602.08|10606.35|10606.35|10608.37|10608.37|10602.08|10602.08|0
1685611800000|2023-06-01 09:30:00|10606.97|10606.97|10607.32|10607.32|10609.89|10609.89|10603.35|10603.35|0
1685612100000|2023-06-01 09:35:00|10607.2|10607.2|10604.67|10604.67|10607.2|10607.2|10601.41|10601.41|0
1685612400000|2023-06-01 09:40:00|10603.42|10603.42|10605.38|10605.38|10605.38|10605.38|10603.42|10603.42|0
1685612700000|2023-06-01 09:45:00|10603.36|10603.36|10600.63|10600.63|10603.36|10603.36|10600.54|10600.54|0
1685613000000|2023-06-01 09:50:00|10599.82|10599.82|10586.58|10586.58|10601|10601|10585.93|10585.93|0
1685613300000|2023-06-01 09:55:00|10587.23|10587.23|10598.39|10598.39|10598.39|10598.39|10587.23|10587.23|0
1685613600000|2023-06-01 10:00:00|10600.4|10600.4|10598.44|10598.44|10600.4|10600.4|10595.78|10595.78|0
1685613900000|2023-06-01 10:05:00|10600.45|10600.45|10606.85|10606.85|10606.85|10606.85|10600.45|10600.45|0
1685614200000|2023-06-01 10:10:00|10608.87|10608.87|10614.2|10614.2|10614.2|10614.2|10608.87|10608.87|0
1685614500000|2023-06-01 10:15:00|10616.21|10616.21|10614.83|10614.83|10618.22|10618.22|10612.81|10612.81|0
1685614800000|2023-06-01 10:20:00|10615.64|10615.64|10616.59|10616.59|10617.9|10617.9|10615.23|10615.23|0
1685615100000|2023-06-01 10:25:00|10614.58|10614.58|10612.56|10612.56|10614.58|10614.58|10612.56|10612.56|0
1685615400000|2023-06-01 10:30:00|10612.44|10612.44|10620.67|10620.67|10620.67|10620.67|10612.44|10612.44|0
1685615700000|2023-06-01 10:35:00|10619.86|10619.86|10618.6|10618.6|10619.86|10619.86|10618.6|10618.6|0
1685616000000|2023-06-01 10:40:00|10618.23|10618.23|10617.58|10617.58|10618.6|10618.6|10615.97|10615.97|0
1685616300000|2023-06-01 10:45:00|10616.27|10616.27|10620.79|10620.79|10620.79|10620.79|10616.27|10616.27|0
1685616600000|2023-06-01 10:50:00|10622.41|10622.41|10627.14|10627.14|10629.02|10629.02|10622.41|10622.41|0
1685616900000|2023-06-01 10:55:00|10626.49|10626.49|10629.34|10629.34|10631.22|10631.22|10624.53|10624.53|0
1685617200000|2023-06-01 11:00:00|10627.72|10627.72|10624.58|10624.58|10627.72|10627.72|10622.07|10622.07|0
1685617500000|2023-06-01 11:05:00|10625.41|10625.41|10624.65|10624.65|10625.41|10625.41|10623.4|10623.4|0
1685617800000|2023-06-01 11:10:00|10626.67|10626.67|10630.4|10630.4|10630.4|10630.4|10626.67|10626.67|0
1685618100000|2023-06-01 11:15:00|10631.7|10631.7|10626.89|10626.89|10631.7|10631.7|10626.89|10626.89|0
1685618400000|2023-06-01 11:20:00|10624.88|10624.88|10624.67|10624.67|10624.88|10624.88|10620.85|10620.85|0
1685618700000|2023-06-01 11:25:00|10626.68|10626.68|10624.67|10624.67|10626.68|10626.68|10624.67|10624.67|0
1685619000000|2023-06-01 11:30:00|10622.71|10622.71|10623.36|10623.36|10623.36|10623.36|10622.71|10622.71|0
1685619300000|2023-06-01 11:35:00|10613.29|10613.29|10604.61|10604.61|10613.29|10613.29|10603.23|10603.23|0
1685619600000|2023-06-01 11:40:00|10606.62|10606.62|10619.26|10619.26|10619.91|10619.91|10606.62|10606.62|0
1685619900000|2023-06-01 11:45:00|10618.86|10618.86|10618.2|10618.2|10618.86|10618.86|10618.2|10618.2|0
1685620200000|2023-06-01 11:50:00|10618.86|10618.86|10619.26|10619.26|10619.26|10619.26|10618.86|10618.86|0
1685620500000|2023-06-01 11:55:00|10621.27|10621.27|10621.1|10621.1|10621.27|10621.27|10620.44|10620.44|0
1685620800000|2023-06-01 12:00:00|10621.75|10621.75|10616.39|10616.39|10622.56|10622.56|10616.39|10616.39|0
1685621100000|2023-06-01 12:05:00|10614.38|10614.38|10616.39|10616.39|10618.4|10618.4|10614.38|10614.38|0
1685621400000|2023-06-01 12:10:00|10614.38|10614.38|10610.9|10610.9|10616.39|10616.39|10610.9|10610.9|0
1685621700000|2023-06-01 12:15:00|10612.2|10612.2|10609.96|10609.96|10613.51|10613.51|10606.64|10606.64|0
1685622000000|2023-06-01 12:20:00|10609.55|10609.55|10612.52|10612.52|10612.77|10612.77|10607.93|10607.93|0
1685622300000|2023-06-01 12:25:00|10612.03|10612.03|10608.28|10608.28|10612.68|10612.68|10608.28|10608.28|0
1685622600000|2023-06-01 12:30:00|10606.27|10606.27|10608.28|10608.28|10610.3|10610.3|10606.27|10606.27|0
1685622900000|2023-06-01 12:35:00|10606.27|10606.27|10600.31|10600.31|10606.27|10606.27|10600.31|10600.31|0
1685623200000|2023-06-01 12:40:00|10599.48|10599.48|10600.13|10600.13|10600.13|10600.13|10597.47|10597.47|0
1685623500000|2023-06-01 12:45:00|10598.12|10598.12|10596.92|10596.92|10598.88|10598.88|10594.9|10594.9|0
1685623800000|2023-06-01 12:50:00|10597.57|10597.57|10592.15|10592.15|10598.22|10598.22|10590.53|10590.53|0
1685624100000|2023-06-01 12:55:00|10590.93|10590.93|10599.28|10599.28|10599.28|10599.28|10590.53|10590.53|0
1685624400000|2023-06-01 13:00:00|10597.98|10597.98|10599.44|10599.44|10599.44|10599.44|10597.98|10597.98|0
1685624700000|2023-06-01 13:05:00|10598.13|10598.13|10604.7|10604.7|10606.71|10606.71|10598.13|10598.13|0
1685625000000|2023-06-01 13:10:00|10604.3|10604.3|10603.74|10603.74|10604.95|10604.95|10603.74|10603.74|0
1685625300000|2023-06-01 13:15:00|10603.33|10603.33|10603.74|10603.74|10605.44|10605.44|10603.33|10603.33|0
1685625600000|2023-06-01 13:20:00|10603.09|10603.09|10603.83|10603.83|10607.74|10607.74|10603.09|10603.09|0
1685625900000|2023-06-01 13:25:00|10605.79|10605.79|10608.37|10608.37|10608.37|10608.37|10605.13|10605.13|0
1685626200000|2023-06-01 13:30:00|10606.36|10606.36|10606.2|10606.2|10606.85|10606.85|10601.58|10601.58|0
1685626500000|2023-06-01 13:35:00|10604.19|10604.19|10610.59|10610.59|10612.28|10612.28|10604.19|10604.19|0
1685626800000|2023-06-01 13:40:00|10609.93|10609.93|10610.82|10610.82|10615.6|10615.6|10609.56|10609.56|0
1685627100000|2023-06-01 13:45:00|10608.81|10608.81|10602.52|10602.52|10608.81|10608.81|10601.76|10601.76|0
1685627400000|2023-06-01 13:50:00|10604.53|10604.53|10607.85|10607.85|10607.85|10607.85|10599.85|10599.85|0
1685627700000|2023-06-01 13:55:00|10609.16|10609.16|10601.18|10601.18|10613.81|10613.81|10601.18|10601.18|0
1685628000000|2023-06-01 14:00:00|10605.2|10605.2|10619.44|10619.44|10619.44|10619.44|10603.19|10603.19|0
1685628300000|2023-06-01 14:05:00|10618.79|10618.79|10624.62|10624.62|10624.62|10624.62|10618.79|10618.79|0
1685628600000|2023-06-01 14:10:00|10620.59|10620.59|10629.9|10629.9|10629.9|10629.9|10620.59|10620.59|0
1685628900000|2023-06-01 14:15:00|10629.24|10629.24|10617.95|10617.95|10629.24|10629.24|10616.65|10616.65|0
1685629200000|2023-06-01 14:20:00|10615.94|10615.94|10616.95|10616.95|10617.95|10617.95|10614.34|10614.34|0
1685629500000|2023-06-01 14:25:00|10614.94|10614.94|10619.28|10619.28|10620.92|10620.92|10613.58|10613.58|0
1685629800000|2023-06-01 14:30:00|10619.93|10619.93|10627.35|10627.35|10627.35|10627.35|10619.93|10619.93|0
1685630100000|2023-06-01 14:35:00|10631.25|10631.25|10639.93|10639.93|10647.08|10647.08|10631.25|10631.25|0
1685630400000|2023-06-01 14:40:00|10641.24|10641.24|10649.15|10649.15|10649.15|10649.15|10641.24|10641.24|0
1685630700000|2023-06-01 14:45:00|10651.17|10651.17|10656.05|10656.05|10661.38|10661.38|10650.54|10650.54|0
1685631000000|2023-06-01 14:50:00|10656.42|10656.42|10653.54|10653.54|10657.72|10657.72|10653.54|10653.54|0
1685631300000|2023-06-01 14:55:00|10651.53|10651.53|10650.87|10650.87|10657.57|10657.57|10650.87|10650.87|0
1685631600000|2023-06-01 15:00:00|10648.26|10648.26|10647.19|10647.19|10648.87|10648.87|10644.94|10644.94|0
1685631900000|2023-06-01 15:05:00|10646.56|10646.56|10638.44|10638.44|10646.56|10646.56|10634.42|10634.42|0
1685632200000|2023-06-01 15:10:00|10640.46|10640.46|10641.82|10641.82|10641.82|10641.82|10639.8|10639.8|0
1685632500000|2023-06-01 15:15:00|10643.48|10643.48|10644.76|10644.76|10648.64|10648.64|10640.87|10640.87|0
1685632800000|2023-06-01 15:20:00|10646.06|10646.06|10645.64|10645.64|10646.47|10646.47|10644.38|10644.38|0
1685633100000|2023-06-01 15:25:00|10647.65|10647.65|10645.84|10645.84|10649.16|10649.16|10645.84|10645.84|0
1685603700000|2023-06-01 07:15:00|10620.93|10620.93|10614.81|10614.81|10628.08|10628.08|10614.81|10614.81|0
1685604000000|2023-06-01 07:20:00|10612.92|10612.92|10610.86|10610.86|10613.58|10613.58|10608.9|10608.9|0
1685604300000|2023-06-01 07:25:00|10608.25|10608.25|10611|10611|10612.13|10612.13|10603.67|10603.67|0
1685604600000|2023-06-01 07:30:00|10613.61|10613.61|10609.15|10609.15|10618.94|10618.94|10607.84|10607.84|0
1685604900000|2023-06-01 07:35:00|10605.89|10605.89|10598.04|10598.04|10605.89|10605.89|10596.09|10596.09|0
1685605200000|2023-06-01 07:40:00|10599.15|10599.15|10604.63|10604.63|10609.82|10609.82|10599.15|10599.15|0
1685605500000|2023-06-01 07:45:00|10602.67|10602.67|10599.76|10599.76|10608.28|10608.28|10599.76|10599.76|0
1685605800000|2023-06-01 07:50:00|10586.71|10586.71|10597.02|10597.02|10598.46|10598.46|10586.71|10586.71|0
1685606100000|2023-06-01 07:55:00|10596.4|10596.4|10601.74|10601.74|10601.74|10601.74|10595.74|10595.74|0
1685606400000|2023-06-01 08:00:00|10602.55|10602.55|10593.01|10593.01|10602.55|10602.55|10592.76|10592.76|0
1685606700000|2023-06-01 08:05:00|10592.36|10592.36|10593.3|10593.3|10595.8|10595.8|10590.4|10590.4|0
1685607000000|2023-06-01 08:10:00|10594.14|10594.14|10604.92|10604.92|10604.92|10604.92|10593.01|10593.01|0
1685607300000|2023-06-01 08:15:00|10602.31|10602.31|10602.44|10602.44|10602.44|10602.44|10597.87|10597.87|0
1685607600000|2023-06-01 08:20:00|10603.09|10603.09|10600.19|10600.19|10603.09|10603.09|10597.05|10597.05|0
1685607900000|2023-06-01 08:25:00|10598.23|10598.23|10606.75|10606.75|10608.71|10608.71|10598.23|10598.23|0
1685608200000|2023-06-01 08:30:00|10604.14|10604.14|10617.46|10617.46|10619.54|10619.54|10604.14|10604.14|0
1685608500000|2023-06-01 08:35:00|10619.47|10619.47|10612.07|10612.07|10620.78|10620.78|10612.07|10612.07|0
1685608800000|2023-06-01 08:40:00|10606.03|10606.03|10612.01|10612.01|10612.01|10612.01|10604.07|10604.07|0
1685609100000|2023-06-01 08:45:00|10615.15|10615.15|10617.42|10617.42|10619.18|10619.18|10615.15|10615.15|0
1685609400000|2023-06-01 08:50:00|10621.98|10621.98|10625.8|10625.8|10625.8|10625.8|10621.98|10621.98|0
1685609700000|2023-06-01 08:55:00|10626.43|10626.43|10626.76|10626.76|10629.27|10629.27|10626.43|10626.43|0
1685610000000|2023-06-01 09:00:00|10625.1|10625.1|10621.77|10621.77|10629.77|10629.77|10621.77|10621.77|0
1685610300000|2023-06-01 09:05:00|10617.74|10617.74|10616.79|10616.79|10619.75|10619.75|10616.79|10616.79|0
1685610600000|2023-06-01 09:10:00|10614.28|10614.28|10611.54|10611.54|10614.28|10614.28|10611.54|10611.54|0
1685610900000|2023-06-01 09:15:00|10611.14|10611.14|10606.36|10606.36|10611.54|10611.54|10606.36|10606.36|0
1685611200000|2023-06-01 09:20:00|10602.33|10602.33|10600.07|10600.07|10602.33|10602.33|10598.18|10598.18|0
1685611500000|2023-06-01 09:25:00|10602.08|10602.08|10606.35|10606.35|10608.37|10608.37|10602.08|10602.08|0
1685611800000|2023-06-01 09:30:00|10606.97|10606.97|10607.32|10607.32|10609.89|10609.89|10603.35|10603.35|0
1685612100000|2023-06-01 09:35:00|10607.2|10607.2|10604.67|10604.67|10607.2|10607.2|10601.41|10601.41|0
1685612400000|2023-06-01 09:40:00|10603.42|10603.42|10605.38|10605.38|10605.38|10605.38|10603.42|10603.42|0
1685612700000|2023-06-01 09:45:00|10603.36|10603.36|10600.63|10600.63|10603.36|10603.36|10600.54|10600.54|0
1685613000000|2023-06-01 09:50:00|10599.82|10599.82|10586.58|10586.58|10601|10601|10585.93|10585.93|0
1685613300000|2023-06-01 09:55:00|10587.23|10587.23|10598.39|10598.39|10598.39|10598.39|10587.23|10587.23|0
1685613600000|2023-06-01 10:00:00|10600.4|10600.4|10598.44|10598.44|10600.4|10600.4|10595.78|10595.78|0
1685613900000|2023-06-01 10:05:00|10600.45|10600.45|10606.85|10606.85|10606.85|10606.85|10600.45|10600.45|0
1685614200000|2023-06-01 10:10:00|10608.87|10608.87|10614.2|10614.2|10614.2|10614.2|10608.87|10608.87|0
1685614500000|2023-06-01 10:15:00|10616.21|10616.21|10614.83|10614.83|10618.22|10618.22|10612.81|10612.81|0
1685614800000|2023-06-01 10:20:00|10615.64|10615.64|10616.59|10616.59|10617.9|10617.9|10615.23|10615.23|0
1685615100000|2023-06-01 10:25:00|10614.58|10614.58|10612.56|10612.56|10614.58|10614.58|10612.56|10612.56|0
1685615400000|2023-06-01 10:30:00|10612.44|10612.44|10620.67|10620.67|10620.67|10620.67|10612.44|10612.44|0
1685615700000|2023-06-01 10:35:00|10619.86|10619.86|10618.6|10618.6|10619.86|10619.86|10618.6|10618.6|0
1685616000000|2023-06-01 10:40:00|10618.23|10618.23|10617.58|10617.58|10618.6|10618.6|10615.97|10615.97|0
1685616300000|2023-06-01 10:45:00|10616.27|10616.27|10620.79|10620.79|10620.79|10620.79|10616.27|10616.27|0
1685616600000|2023-06-01 10:50:00|10622.41|10622.41|10627.14|10627.14|10629.02|10629.02|10622.41|10622.41|0
1685616900000|2023-06-01 10:55:00|10626.49|10626.49|10629.34|10629.34|10631.22|10631.22|10624.53|10624.53|0
1685617200000|2023-06-01 11:00:00|10627.72|10627.72|10624.58|10624.58|10627.72|10627.72|10622.07|10622.07|0
1685617500000|2023-06-01 11:05:00|10625.41|10625.41|10624.65|10624.65|10625.41|10625.41|10623.4|10623.4|0
1685617800000|2023-06-01 11:10:00|10626.67|10626.67|10630.4|10630.4|10630.4|10630.4|10626.67|10626.67|0
1685618100000|2023-06-01 11:15:00|10631.7|10631.7|10626.89|10626.89|10631.7|10631.7|10626.89|10626.89|0
1685618400000|2023-06-01 11:20:00|10624.88|10624.88|10624.67|10624.67|10624.88|10624.88|10620.85|10620.85|0
1685618700000|2023-06-01 11:25:00|10626.68|10626.68|10624.67|10624.67|10626.68|10626.68|10624.67|10624.67|0
1685619000000|2023-06-01 11:30:00|10622.71|10622.71|10623.36|10623.36|10623.36|10623.36|10622.71|10622.71|0
1685619300000|2023-06-01 11:35:00|10613.29|10613.29|10604.61|10604.61|10613.29|10613.29|10603.23|10603.23|0
1685619600000|2023-06-01 11:40:00|10606.62|10606.62|10619.26|10619.26|10619.91|10619.91|10606.62|10606.62|0
1685619900000|2023-06-01 11:45:00|10618.86|10618.86|10618.2|10618.2|10618.86|10618.86|10618.2|10618.2|0
1685620200000|2023-06-01 11:50:00|10618.86|10618.86|10619.26|10619.26|10619.26|10619.26|10618.86|10618.86|0
1685620500000|2023-06-01 11:55:00|10621.27|10621.27|10621.1|10621.1|10621.27|10621.27|10620.44|10620.44|0
1685620800000|2023-06-01 12:00:00|10621.75|10621.75|10616.39|10616.39|10622.56|10622.56|10616.39|10616.39|0
1685621100000|2023-06-01 12:05:00|10614.38|10614.38|10616.39|10616.39|10618.4|10618.4|10614.38|10614.38|0
1685621400000|2023-06-01 12:10:00|10614.38|10614.38|10610.9|10610.9|10616.39|10616.39|10610.9|10610.9|0
1685621700000|2023-06-01 12:15:00|10612.2|10612.2|10609.96|10609.96|10613.51|10613.51|10606.64|10606.64|0
1685622000000|2023-06-01 12:20:00|10609.55|10609.55|10612.52|10612.52|10612.77|10612.77|10607.93|10607.93|0
1685622300000|2023-06-01 12:25:00|10612.03|10612.03|10608.28|10608.28|10612.68|10612.68|10608.28|10608.28|0
1685622600000|2023-06-01 12:30:00|10606.27|10606.27|10608.28|10608.28|10610.3|10610.3|10606.27|10606.27|0
1685622900000|2023-06-01 12:35:00|10606.27|10606.27|10600.31|10600.31|10606.27|10606.27|10600.31|10600.31|0
1685623200000|2023-06-01 12:40:00|10599.48|10599.48|10600.13|10600.13|10600.13|10600.13|10597.47|10597.47|0
1685623500000|2023-06-01 12:45:00|10598.12|10598.12|10596.92|10596.92|10598.88|10598.88|10594.9|10594.9|0
1685623800000|2023-06-01 12:50:00|10597.57|10597.57|10592.15|10592.15|10598.22|10598.22|10590.53|10590.53|0
1685624100000|2023-06-01 12:55:00|10590.93|10590.93|10599.28|10599.28|10599.28|10599.28|10590.53|10590.53|0
1685624400000|2023-06-01 13:00:00|10597.98|10597.98|10599.44|10599.44|10599.44|10599.44|10597.98|10597.98|0
1685624700000|2023-06-01 13:05:00|10598.13|10598.13|10604.7|10604.7|10606.71|10606.71|10598.13|10598.13|0
1685625000000|2023-06-01 13:10:00|10604.3|10604.3|10603.74|10603.74|10604.95|10604.95|10603.74|10603.74|0
1685625300000|2023-06-01 13:15:00|10603.33|10603.33|10603.74|10603.74|10605.44|10605.44|10603.33|10603.33|0
1685625600000|2023-06-01 13:20:00|10603.09|10603.09|10603.83|10603.83|10607.74|10607.74|10603.09|10603.09|0
1685625900000|2023-06-01 13:25:00|10605.79|10605.79|10608.37|10608.37|10608.37|10608.37|10605.13|10605.13|0
1685626200000|2023-06-01 13:30:00|10606.36|10606.36|10606.2|10606.2|10606.85|10606.85|10601.58|10601.58|0
1685626500000|2023-06-01 13:35:00|10604.19|10604.19|10610.59|10610.59|10612.28|10612.28|10604.19|10604.19|0
1685626800000|2023-06-01 13:40:00|10609.93|10609.93|10610.82|10610.82|10615.6|10615.6|10609.56|10609.56|0
1685627100000|2023-06-01 13:45:00|10608.81|10608.81|10602.52|10602.52|10608.81|10608.81|10601.76|10601.76|0
1685627400000|2023-06-01 13:50:00|10604.53|10604.53|10607.85|10607.85|10607.85|10607.85|10599.85|10599.85|0
1685627700000|2023-06-01 13:55:00|10609.16|10609.16|10601.18|10601.18|10613.81|10613.81|10601.18|10601.18|0
1685628000000|2023-06-01 14:00:00|10605.2|10605.2|10619.44|10619.44|10619.44|10619.44|10603.19|10603.19|0
1685628300000|2023-06-01 14:05:00|10618.79|10618.79|10624.62|10624.62|10624.62|10624.62|10618.79|10618.79|0
1685628600000|2023-06-01 14:10:00|10620.59|10620.59|10629.9|10629.9|10629.9|10629.9|10620.59|10620.59|0
1685628900000|2023-06-01 14:15:00|10629.24|10629.24|10617.95|10617.95|10629.24|10629.24|10616.65|10616.65|0
1685629200000|2023-06-01 14:20:00|10615.94|10615.94|10616.95|10616.95|10617.95|10617.95|10614.34|10614.34|0
1685629500000|2023-06-01 14:25:00|10614.94|10614.94|10619.28|10619.28|10620.92|10620.92|10613.58|10613.58|0
1685629800000|2023-06-01 14:30:00|10619.93|10619.93|10627.35|10627.35|10627.35|10627.35|10619.93|10619.93|0
1685630100000|2023-06-01 14:35:00|10631.25|10631.25|10639.93|10639.93|10647.08|10647.08|10631.25|10631.25|0
1685630400000|2023-06-01 14:40:00|10641.24|10641.24|10649.15|10649.15|10649.15|10649.15|10641.24|10641.24|0
1685630700000|2023-06-01 14:45:00|10651.17|10651.17|10656.05|10656.05|10661.38|10661.38|10650.54|10650.54|0
1685631000000|2023-06-01 14:50:00|10656.42|10656.42|10653.54|10653.54|10657.72|10657.72|10653.54|10653.54|0
1685631300000|2023-06-01 14:55:00|10651.53|10651.53|10650.87|10650.87|10657.57|10657.57|10650.87|10650.87|0
1685631600000|2023-06-01 15:00:00|10648.26|10648.26|10647.19|10647.19|10648.87|10648.87|10644.94|10644.94|0
1685631900000|2023-06-01 15:05:00|10646.56|10646.56|10638.44|10638.44|10646.56|10646.56|10634.42|10634.42|0
1685632200000|2023-06-01 15:10:00|10640.46|10640.46|10641.82|10641.82|10641.82|10641.82|10639.8|10639.8|0
1685632500000|2023-06-01 15:15:00|10643.48|10643.48|10644.76|10644.76|10648.64|10648.64|10640.87|10640.87|0
1685632800000|2023-06-01 15:20:00|10646.06|10646.06|10645.64|10645.64|10646.47|10646.47|10644.38|10644.38|0
1685633100000|2023-06-01 15:25:00|10647.65|10647.65|10645.84|10645.84|10649.16|10649.16|10645.84|10645.84|0
1685690100000|2023-06-02 07:15:00|10691.18|10691.18|10693.8|10693.8|10693.8|10693.8|10687.16|10687.16|0
1685690400000|2023-06-02 07:20:00|10693.14|10693.14|10693.62|10693.62|10699.13|10699.13|10693.14|10693.14|0
1685690700000|2023-06-02 07:25:00|10691.61|10691.61|10692.86|10692.86|10692.86|10692.86|10684.97|10684.97|0
1685691000000|2023-06-02 07:30:00|10695.47|10695.47|10715.22|10715.22|10715.87|10715.87|10695.47|10695.47|0
1685691300000|2023-06-02 07:35:00|10715.96|10715.96|10717.99|10717.99|10717.99|10717.99|10715.25|10715.25|0
1685691600000|2023-06-02 07:40:00|10718.11|10718.11|10714.93|10714.93|10725.54|10725.54|10714.93|10714.93|0
1685691900000|2023-06-02 07:45:00|10716.24|10716.24|10711.65|10711.65|10717.54|10717.54|10710.46|10710.46|0
1685692200000|2023-06-02 07:50:00|10715.22|10715.22|10718.5|10718.5|10719.27|10719.27|10715.22|10715.22|0
1685692500000|2023-06-02 07:55:00|10717.29|10717.29|10723.15|10723.15|10723.15|10723.15|10714.04|10714.04|0
1685692800000|2023-06-02 08:00:00|10723.8|10723.8|10724.79|10724.79|10724.79|10724.79|10723.8|10723.8|0
1685693100000|2023-06-02 08:05:00|10725.44|10725.44|10725.39|10725.39|10727.4|10727.4|10725.39|10725.39|0
1685693400000|2023-06-02 08:10:00|10729.3|10729.3|10736.62|10736.62|10736.62|10736.62|10729.3|10729.3|0
1685693700000|2023-06-02 08:15:00|10739.23|10739.23|10743.36|10743.36|10744.01|10744.01|10739.23|10739.23|0
1685694000000|2023-06-02 08:20:00|10744.01|10744.01|10739.61|10739.61|10744.01|10744.01|10736.02|10736.02|0
1685694300000|2023-06-02 08:25:00|10741.63|10741.63|10740.47|10740.47|10743.29|10743.29|10740.47|10740.47|0
1685694600000|2023-06-02 08:30:00|10740.06|10740.06|10725.84|10725.84|10742.07|10742.07|10724.54|10724.54|0
1685694900000|2023-06-02 08:35:00|10723.83|10723.83|10719.8|10719.8|10723.83|10723.83|10713.76|10713.76|0
1685695200000|2023-06-02 08:40:00|10719.15|10719.15|10716.38|10716.38|10720.4|10720.4|10716.38|10716.38|0
1685695500000|2023-06-02 08:45:00|10720.4|10720.4|10727.43|10727.43|10727.43|10727.43|10720.4|10720.4|0
1685695800000|2023-06-02 08:50:00|10725|10725|10727.67|10727.67|10729.03|10729.03|10725|10725|0
1685696100000|2023-06-02 08:55:00|10728.32|10728.32|10719.19|10719.19|10728.32|10728.32|10718.36|10718.36|0
1685696400000|2023-06-02 09:00:00|10727.25|10727.25|10751.85|10751.85|10752.53|10752.53|10727.25|10727.25|0
1685696700000|2023-06-02 09:05:00|10748.59|10748.59|10757.95|10757.95|10757.95|10757.95|10742.06|10742.06|0
1685697000000|2023-06-02 09:10:00|10759.96|10759.96|10763.77|10763.77|10763.77|10763.77|10753.92|10753.92|0
1685697300000|2023-06-02 09:15:00|10764.4|10764.4|10770.5|10770.5|10772.52|10772.52|10761.89|10761.89|0
1685697600000|2023-06-02 09:20:00|10772.53|10772.53|10763.98|10763.98|10772.53|10772.53|10759.95|10759.95|0
1685697900000|2023-06-02 09:25:00|10763.35|10763.35|10752.36|10752.36|10763.35|10763.35|10746.32|10746.32|0
1685698200000|2023-06-02 09:30:00|10754.32|10754.32|10755.62|10755.62|10755.62|10755.62|10752.3|10752.3|0
1685698500000|2023-06-02 09:35:00|10754.96|10754.96|10759.64|10759.64|10759.64|10759.64|10754.31|10754.31|0
1685698800000|2023-06-02 09:40:00|10758.81|10758.81|10758.88|10758.88|10760.95|10760.95|10756.92|10756.92|0
1685699100000|2023-06-02 09:45:00|10758.23|10758.23|10757.57|10757.57|10759.53|10759.53|10757.57|10757.57|0
1685699400000|2023-06-02 09:50:00|10758.23|10758.23|10746.15|10746.15|10758.23|10758.23|10746.15|10746.15|0
1685699700000|2023-06-02 09:55:00|10742.38|10742.38|10744.34|10744.34|10744.34|10744.34|10742.38|10742.38|0
1685700000000|2023-06-02 10:00:00|10746.85|10746.85|10747.88|10747.88|10748.13|10748.13|10746.85|10746.85|0
1685700300000|2023-06-02 10:05:00|10751.51|10751.51|10753.47|10753.47|10753.47|10753.47|10751.51|10751.51|0
1685700600000|2023-06-02 10:10:00|10752.82|10752.82|10752.17|10752.17|10752.82|10752.82|10752.17|10752.17|0
1685700900000|2023-06-02 10:15:00|10750.21|10750.21|10752.17|10752.17|10752.17|10752.17|10750.21|10750.21|0
1685701200000|2023-06-02 10:20:00|10754.18|10754.18|10754.12|10754.12|10756.14|10756.14|10753.47|10753.47|0
1685701500000|2023-06-02 10:25:00|10750.1|10750.1|10750.1|10750.1|10750.1|10750.1|10750.1|10750.1|0
1685701800000|2023-06-02 10:30:00|10752.11|10752.11|10757.44|10757.44|10757.44|10757.44|10752.11|10752.11|0
1685702100000|2023-06-02 10:35:00|10758.27|10758.27|10761.11|10761.11|10761.11|10761.11|10758.27|10758.27|0
1685702400000|2023-06-02 10:40:00|10760.3|10760.3|10768.25|10768.25|10768.25|10768.25|10760.3|10760.3|0
1685702700000|2023-06-02 10:45:00|10767.62|10767.62|10766.31|10766.31|10768.27|10768.27|10765.66|10765.66|0
1685703000000|2023-06-02 10:50:00|10765.01|10765.01|10765.01|10765.01|10765.01|10765.01|10764.2|10764.2|0
1685703300000|2023-06-02 10:55:00|10764.18|10764.18|10764.18|10764.18|10764.18|10764.18|10764.18|10764.18|0
1685703600000|2023-06-02 11:00:00|10763.81|10763.81|10754.15|10754.15|10763.81|10763.81|10752.84|10752.84|0
1685703900000|2023-06-02 11:05:00|10756.16|10756.16|10758.12|10758.12|10758.12|10758.12|10756.16|10756.16|0
1685704200000|2023-06-02 11:10:00|10758.95|10758.95|10764.16|10764.16|10764.99|10764.99|10758.95|10758.95|0
1685704500000|2023-06-02 11:15:00|10758.12|10758.12|10756.26|10756.26|10759.42|10759.42|10756.26|10756.26|0
1685704800000|2023-06-02 11:20:00|10755.61|10755.61|10759.58|10759.58|10759.58|10759.58|10755.61|10755.61|0
1685705100000|2023-06-02 11:25:00|10760.21|10760.21|10763.08|10763.08|10766.9|10766.9|10760.21|10760.21|0
1685705400000|2023-06-02 11:30:00|10762.95|10762.95|10761.02|10761.02|10762.95|10762.95|10761.02|10761.02|0
1685705700000|2023-06-02 11:35:00|10760.53|10760.53|10755.85|10755.85|10760.53|10760.53|10752.53|10752.53|0
1685706000000|2023-06-02 11:40:00|10757.06|10757.06|10755.11|10755.11|10757.06|10757.06|10755.11|10755.11|0
1685706300000|2023-06-02 11:45:00|10753.8|10753.8|10750.43|10750.43|10753.8|10753.8|10745.8|10745.8|0
1685706600000|2023-06-02 11:50:00|10752.44|10752.44|10755.65|10755.65|10756.36|10756.36|10752.44|10752.44|0
1685706900000|2023-06-02 11:55:00|10753.69|10753.69|10756.24|10756.24|10756.9|10756.9|10753.63|10753.63|0
1685707200000|2023-06-02 12:00:00|10756.9|10756.9|10758.2|10758.2|10758.2|10758.2|10756.9|10756.9|0
1685707500000|2023-06-02 12:05:00|10756.9|10756.9|10768.9|10768.9|10770.15|10770.15|10755.64|10755.64|0
1685707800000|2023-06-02 12:10:00|10768.24|10768.24|10768.24|10768.24|10768.24|10768.24|10768.24|10768.24|0
1685708100000|2023-06-02 12:15:00|10764.22|10764.22|10760.58|10760.58|10764.22|10764.22|10760.58|10760.58|0
1685708400000|2023-06-02 12:20:00|10759.27|10759.27|10757.96|10757.96|10759.27|10759.27|10757.96|10757.96|0
1685708700000|2023-06-02 12:25:00|10755.95|10755.95|10756.26|10756.26|10762.09|10762.09|10755.95|10755.95|0
1685709000000|2023-06-02 12:30:00|10755.01|10755.01|10779.78|10779.78|10780.43|10780.43|10750.24|10750.24|0
1685709300000|2023-06-02 12:35:00|10780.43|10780.43|10778.42|10778.42|10781.74|10781.74|10778.42|10778.42|0
1685709600000|2023-06-02 12:40:00|10780.43|10780.43|10780.75|10780.75|10783.75|10783.75|10780.43|10780.43|0
1685709900000|2023-06-02 12:45:00|10780.38|10780.38|10785.06|10785.06|10785.06|10785.06|10778.42|10778.42|0
1685710200000|2023-06-02 12:50:00|10785.71|10785.71|10781.04|10781.04|10785.71|10785.71|10771.3|10771.3|0
1685710500000|2023-06-02 12:55:00|10780.67|10780.67|10790.27|10790.27|10790.27|10790.27|10780.67|10780.67|0
1685710800000|2023-06-02 13:00:00|10788.97|10788.97|10796.42|10796.42|10796.42|10796.42|10788.97|10788.97|0
1685711100000|2023-06-02 13:05:00|10797.07|10797.07|10795.09|10795.09|10797.07|10797.07|10794.44|10794.44|0
1685711400000|2023-06-02 13:10:00|10793.08|10793.08|10780.46|10780.46|10793.08|10793.08|10777.03|10777.03|0
1685711700000|2023-06-02 13:15:00|10776.43|10776.43|10777.76|10777.76|10777.76|10777.76|10775.8|10775.8|0
1685712000000|2023-06-02 13:20:00|10778.97|10778.97|10774.04|10774.04|10780.03|10780.03|10772.74|10772.74|0
1685712300000|2023-06-02 13:25:00|10774.29|10774.29|10772.45|10772.45|10774.41|10774.41|10767.12|10767.12|0
1685712600000|2023-06-02 13:30:00|10773.08|10773.08|10784.71|10784.71|10784.71|10784.71|10773.08|10773.08|0
1685712900000|2023-06-02 13:35:00|10786.01|10786.01|10791.94|10791.94|10791.94|10791.94|10786.01|10786.01|0
1685713200000|2023-06-02 13:40:00|10793.95|10793.95|10792.23|10792.23|10798.27|10798.27|10791.58|10791.58|0
1685713500000|2023-06-02 13:45:00|10794.24|10794.24|10793.92|10793.92|10799.38|10799.38|10789.89|10789.89|0
1685713800000|2023-06-02 13:50:00|10794.04|10794.04|10796.37|10796.37|10796.37|10796.37|10792.03|10792.03|0
1685714100000|2023-06-02 13:55:00|10797.02|10797.02|10785.03|10785.03|10797.02|10797.02|10785.03|10785.03|0
1685714400000|2023-06-02 14:00:00|10783.01|10783.01|10785.09|10785.09|10786.15|10786.15|10778.99|10778.99|0
1685714700000|2023-06-02 14:05:00|10785.46|10785.46|10794.21|10794.21|10794.21|10794.21|10785.46|10785.46|0
1685715000000|2023-06-02 14:10:00|10796.23|10796.23|10801.54|10801.54|10803.55|10803.55|10796.23|10796.23|0
1685715300000|2023-06-02 14:15:00|10803.55|10803.55|10805.62|10805.62|10805.62|10805.62|10799.58|10799.58|0
1685715600000|2023-06-02 14:20:00|10806.28|10806.28|10804.12|10804.12|10806.28|10806.28|10801.17|10801.17|0
1685715900000|2023-06-02 14:25:00|10806.13|10806.13|10813.14|10813.14|10813.14|10813.14|10802.3|10802.3|0
1685716200000|2023-06-02 14:30:00|10815.15|10815.15|10827.54|10827.54|10829.56|10829.56|10814.5|10814.5|0
1685716500000|2023-06-02 14:35:00|10827.95|10827.95|10827.5|10827.5|10829.25|10829.25|10823.92|10823.92|0
1685716800000|2023-06-02 14:40:00|10830.82|10830.82|10839.91|10839.91|10843.54|10843.54|10830.82|10830.82|0
1685717100000|2023-06-02 14:45:00|10839.26|10839.26|10842.57|10842.57|10842.57|10842.57|10839.26|10839.26|0
1685717400000|2023-06-02 14:50:00|10841.27|10841.27|10845.24|10845.24|10846.42|10846.42|10841.27|10841.27|0
1685717700000|2023-06-02 14:55:00|10847.25|10847.25|10845.62|10845.62|10853.74|10853.74|10845.62|10845.62|0
1685718000000|2023-06-02 15:00:00|10845.74|10845.74|10860.5|10860.5|10860.75|10860.75|10845.74|10845.74|0
1685718300000|2023-06-02 15:05:00|10859.67|10859.67|10864.11|10864.11|10864.11|10864.11|10859.67|10859.67|0
1685718600000|2023-06-02 15:10:00|10864.76|10864.76|10861.28|10861.28|10866.77|10866.77|10860.91|10860.91|0
1685718900000|2023-06-02 15:15:00|10860.03|10860.03|10865.29|10865.29|10867.67|10867.67|10860.03|10860.03|0
1685719200000|2023-06-02 15:20:00|10865.69|10865.69|10865.44|10865.44|10868.12|10868.12|10864.2|10864.2|0
1685719500000|2023-06-02 15:25:00|10865.32|10865.32|10870.2|10870.2|10871.07|10871.07|10861.6|10861.6|0
1685949300000|2023-06-05 07:15:00|10909.84|10909.84|10918.49|10918.49|10918.49|10918.49|10905.82|10905.82|0
1685949600000|2023-06-05 07:20:00|10921.1|10921.1|10921.23|10921.23|10929.05|10929.05|10916.37|10916.37|0
1685949900000|2023-06-05 07:25:00|10921.88|10921.88|10913.01|10913.01|10924.53|10924.53|10909.25|10909.25|0
1685950200000|2023-06-05 07:30:00|10910.5|10910.5|10922.05|10922.05|10928.09|10928.09|10910.5|10910.5|0
1685950500000|2023-06-05 07:35:00|10923.16|10923.16|10918.27|10918.27|10923.16|10923.16|10918.27|10918.27|0
1685950800000|2023-06-05 07:40:00|10914.25|10914.25|10906.2|10906.2|10914.25|10914.25|10905.83|10905.83|0
1685951100000|2023-06-05 07:45:00|10908.21|10908.21|10911.51|10911.51|10911.88|10911.88|10908.21|10908.21|0
1685951400000|2023-06-05 07:50:00|10909.5|10909.5|10909.5|10909.5|10909.5|10909.5|10909.5|10909.5|0
1685951700000|2023-06-05 07:55:00|10911.46|10911.46|10914.47|10914.47|10919.69|10919.69|10911.46|10911.46|0
1685952000000|2023-06-05 08:00:00|10915.21|10915.21|10923.14|10923.14|10925.15|10925.15|10915.21|10915.21|0
1685952300000|2023-06-05 08:05:00|10921.12|10921.12|10909.8|10909.8|10921.12|10921.12|10909.8|10909.8|0
1685952600000|2023-06-05 08:10:00|10909.43|10909.43|10889.84|10889.84|10909.43|10909.43|10889.84|10889.84|0
1685952900000|2023-06-05 08:15:00|10889.1|10889.1|10892.71|10892.71|10892.84|10892.84|10887.86|10887.86|0
1685953200000|2023-06-05 08:20:00|10893.55|10893.55|10907.17|10907.17|10907.17|10907.17|10892.47|10892.47|0
1685953500000|2023-06-05 08:25:00|10905.16|10905.16|10907.63|10907.63|10910.02|10910.02|10902.33|10902.33|0
1685953800000|2023-06-05 08:30:00|10906.98|10906.98|10909.06|10909.06|10909.19|10909.19|10906.33|10906.33|0
1685954100000|2023-06-05 08:35:00|10909.19|10909.19|10893.99|10893.99|10909.19|10909.19|10892.24|10892.24|0
1685954400000|2023-06-05 08:40:00|10894.23|10894.23|10894.75|10894.75|10896.68|10896.68|10894.23|10894.23|0
1685954700000|2023-06-05 08:45:00|10892.74|10892.74|10887.78|10887.78|10892.74|10892.74|10884.68|10884.68|0
1685955000000|2023-06-05 08:50:00|10888.43|10888.43|10891.16|10891.16|10891.16|10891.16|10888.43|10888.43|0
1685955300000|2023-06-05 08:55:00|10893.12|10893.12|10880.51|10880.51|10893.12|10893.12|10878.55|10878.55|0
1685955600000|2023-06-05 09:00:00|10881.16|10881.16|10880.8|10880.8|10884.54|10884.54|10880.15|10880.15|0
1685955900000|2023-06-05 09:05:00|10878.91|10878.91|10872.87|10872.87|10879.57|10879.57|10870.58|10870.58|0
1685956200000|2023-06-05 09:10:00|10872.21|10872.21|10872.21|10872.21|10872.21|10872.21|10872.21|10872.21|0
1685956500000|2023-06-05 09:15:00|10868.19|10868.19|10874.15|10874.15|10874.15|10874.15|10868.19|10868.19|0
1685956800000|2023-06-05 09:20:00|10876.11|10876.11|10881.88|10881.88|10881.88|10881.88|10873.02|10873.02|0
1685957100000|2023-06-05 09:25:00|10882.38|10882.38|10886.68|10886.68|10886.68|10886.68|10881.88|10881.88|0
1685957400000|2023-06-05 09:30:00|10888.3|10888.3|10890.89|10890.89|10892.85|10892.85|10888.3|10888.3|0
1685957700000|2023-06-05 09:35:00|10891.14|10891.14|10887.78|10887.78|10893.76|10893.76|10887.04|10887.04|0
1685958000000|2023-06-05 09:40:00|10888.58|10888.58|10891.52|10891.52|10892.17|10892.17|10887.23|10887.23|0
1685958300000|2023-06-05 09:45:00|10892.83|10892.83|10904.38|10904.38|10904.38|10904.38|10892.83|10892.83|0
1685958600000|2023-06-05 09:50:00|10904.87|10904.87|10906.58|10906.58|10906.58|10906.58|10903.13|10903.13|0
1685958900000|2023-06-05 09:55:00|10905.74|10905.74|10916.52|10916.52|10917.17|10917.17|10905.74|10905.74|0
1685959200000|2023-06-05 10:00:00|10917.17|10917.17|10912.51|10912.51|10919.29|10919.29|10912.51|10912.51|0
1685959500000|2023-06-05 10:05:00|10914.17|10914.17|10913.85|10913.85|10917.32|10917.32|10913.85|10913.85|0
1685959800000|2023-06-05 10:10:00|10912.98|10912.98|10914.54|10914.54|10915.77|10915.77|10911.72|10911.72|0
1685960100000|2023-06-05 10:15:00|10913.89|10913.89|10915.25|10915.25|10915.25|10915.25|10909.92|10909.92|0
1685960400000|2023-06-05 10:20:00|10913.23|10913.23|10913.55|10913.55|10914.85|10914.85|10913.23|10913.23|0
1685960700000|2023-06-05 10:25:00|10917.57|10917.57|10928.48|10928.48|10928.48|10928.48|10917.57|10917.57|0
1685961000000|2023-06-05 10:30:00|10929.14|10929.14|10931.15|10931.15|10931.15|10931.15|10929.14|10929.14|0
1685961300000|2023-06-05 10:35:00|10929.14|10929.14|10931.15|10931.15|10931.15|10931.15|10929.14|10929.14|0
1685961600000|2023-06-05 10:40:00|10930.5|10930.5|10928.54|10928.54|10930.5|10930.5|10927.89|10927.89|0
1685961900000|2023-06-05 10:45:00|10928.29|10928.29|10924.9|10924.9|10928.29|10928.29|10924.9|10924.9|0
1685962200000|2023-06-05 10:50:00|10926.21|10926.21|10926.58|10926.58|10926.58|10926.58|10926.21|10926.21|0
1685962500000|2023-06-05 10:55:00|10924.69|10924.69|10922.48|10922.48|10925.32|10925.32|10922.48|10922.48|0
1685962800000|2023-06-05 11:00:00|10921.82|10921.82|10923.84|10923.84|10923.84|10923.84|10921.82|10921.82|0
1685963100000|2023-06-05 11:05:00|10925.14|10925.14|10932.33|10932.33|10934.35|10934.35|10925.14|10925.14|0
1685963700000|2023-06-05 11:15:00|10930.45|10930.45|10932.63|10932.63|10932.63|10932.63|10930.45|10930.45|0
1685964000000|2023-06-05 11:20:00|10931.97|10931.97|10928.75|10928.75|10932.63|10932.63|10928.75|10928.75|0
1685964300000|2023-06-05 11:25:00|10927.13|10927.13|10929.39|10929.39|10931.58|10931.58|10925.05|10925.05|0
1685964600000|2023-06-05 11:30:00|10930.69|10930.69|10925.03|10925.03|10930.69|10930.69|10923.77|10923.77|0
1685964900000|2023-06-05 11:35:00|10923.72|10923.72|10917.92|10917.92|10923.72|10923.72|10917.92|10917.92|0
1685965200000|2023-06-05 11:40:00|10913.89|10913.89|10908.33|10908.33|10915.07|10915.07|10904.3|10904.3|0
1685965500000|2023-06-05 11:45:00|10910.34|10910.34|10914.24|10914.24|10914.24|10914.24|10910.34|10910.34|0
1685965800000|2023-06-05 11:50:00|10913.99|10913.99|10921.43|10921.43|10921.43|10921.43|10913.99|10913.99|0
1685966100000|2023-06-05 11:55:00|10920.22|10920.22|10920.22|10920.22|10920.22|10920.22|10920.22|10920.22|0
1685966400000|2023-06-05 12:00:00|10916.38|10916.38|10910.34|10910.34|10917.03|10917.03|10910.34|10910.34|0
1685966700000|2023-06-05 12:05:00|10909.93|10909.93|10909.92|10909.92|10911.04|10911.04|10909.92|10909.92|0
1685967000000|2023-06-05 12:10:00|10910.55|10910.55|10909.12|10909.12|10910.55|10910.55|10909.12|10909.12|0
1685967300000|2023-06-05 12:15:00|10908.47|10908.47|10911.92|10911.92|10912.55|10912.55|10907.82|10907.82|0
1685967600000|2023-06-05 12:20:00|10915.95|10915.95|10916.08|10916.08|10916.08|10916.08|10914.07|10914.07|0
1685967900000|2023-06-05 12:25:00|10916.82|10916.82|10915.76|10915.76|10917.07|10917.07|10915.76|10915.76|0
1685968200000|2023-06-05 12:30:00|10914.9|10914.9|10918.27|10918.27|10918.77|10918.77|10914.9|10914.9|0
1685968500000|2023-06-05 12:35:00|10920.29|10920.29|10920.99|10920.99|10926.33|10926.33|10920.29|10920.29|0
1685968800000|2023-06-05 12:40:00|10920.62|10920.62|10922.02|10922.02|10922.02|10922.02|10920.62|10920.62|0
1685969100000|2023-06-05 12:45:00|10920.06|10920.06|10918.1|10918.1|10920.06|10920.06|10918.1|10918.1|0
1685969400000|2023-06-05 12:50:00|10920.06|10920.06|10927.39|10927.39|10927.39|10927.39|10920.06|10920.06|0
1685969700000|2023-06-05 12:55:00|10928.64|10928.64|10928.29|10928.29|10930.3|10930.3|10928.29|10928.29|0
1685970000000|2023-06-05 13:00:00|10926.28|10926.28|10926.58|10926.58|10927.8|10927.8|10925.79|10925.79|0
1685970300000|2023-06-05 13:05:00|10925.93|10925.93|10925.28|10925.28|10925.93|10925.93|10925.28|10925.28|0
1685970600000|2023-06-05 13:10:00|10923.97|10923.97|10921.33|10921.33|10923.97|10923.97|10921.33|10921.33|0
1685970900000|2023-06-05 13:15:00|10923.35|10923.35|10926.59|10926.59|10926.59|10926.59|10921.33|10921.33|0
1685971200000|2023-06-05 13:20:00|10925.97|10925.97|10925|10925|10928.48|10928.48|10924.63|10924.63|0
1685971500000|2023-06-05 13:25:00|10924.35|10924.35|10933.65|10933.65|10935.66|10935.66|10924.35|10924.35|0
1685971800000|2023-06-05 13:30:00|10932.82|10932.82|10935.11|10935.11|10935.43|10935.43|10930.8|10930.8|0
1685972100000|2023-06-05 13:35:00|10933.1|10933.1|10930.42|10930.42|10933.1|10933.1|10930.42|10930.42|0
1685972400000|2023-06-05 13:40:00|10930.17|10930.17|10926.99|10926.99|10930.17|10930.17|10924.33|10924.33|0
1685972700000|2023-06-05 13:45:00|10931.02|10931.02|10914.88|10914.88|10931.02|10931.02|10914.88|10914.88|0
1685973000000|2023-06-05 13:50:00|10910.85|10910.85|10907.06|10907.06|10911.51|10911.51|10904.44|10904.44|0
1685973300000|2023-06-05 13:55:00|10903.03|10903.03|10879.66|10879.66|10903.03|10903.03|10879.66|10879.66|0
1685973600000|2023-06-05 14:00:00|10888.31|10888.31|10883.07|10883.07|10889.61|10889.61|10883.07|10883.07|0
1685973900000|2023-06-05 14:05:00|10879.04|10879.04|10874.67|10874.67|10881.06|10881.06|10874.67|10874.67|0
1685974200000|2023-06-05 14:10:00|10872.71|10872.71|10857.91|10857.91|10873.34|10873.34|10857.91|10857.91|0
1685974500000|2023-06-05 14:15:00|10859.22|10859.22|10860.09|10860.09|10860.09|10860.09|10848.23|10848.23|0
1685974800000|2023-06-05 14:20:00|10859.44|10859.44|10858.64|10858.64|10859.63|10859.63|10854.61|10854.61|0
1685975100000|2023-06-05 14:25:00|10856.62|10856.62|10858.43|10858.43|10861.37|10861.37|10854.61|10854.61|0
1685975400000|2023-06-05 14:30:00|10856.41|10856.41|10876.88|10876.88|10876.88|10876.88|10856.41|10856.41|0
1685975700000|2023-06-05 14:35:00|10878.89|10878.89|10877.82|10877.82|10880.57|10880.57|10876.88|10876.88|0
1685976000000|2023-06-05 14:40:00|10876.99|10876.99|10873.5|10873.5|10876.99|10876.99|10872.97|10872.97|0
1685976300000|2023-06-05 14:45:00|10875.51|10875.51|10876.69|10876.69|10878.71|10878.71|10874.08|10874.08|0
1685976600000|2023-06-05 14:50:00|10874.68|10874.68|10877.94|10877.94|10877.94|10877.94|10872.02|10872.02|0
1685976900000|2023-06-05 14:55:00|10871.9|10871.9|10866.15|10866.15|10875.93|10875.93|10866.15|10866.15|0
1685977200000|2023-06-05 15:00:00|10864.9|10864.9|10861.79|10861.79|10870.13|10870.13|10861.79|10861.79|0
1685977500000|2023-06-05 15:05:00|10863.67|10863.67|10853.53|10853.53|10863.67|10863.67|10853.53|10853.53|0
1685977800000|2023-06-05 15:10:00|10852.7|10852.7|10846.77|10846.77|10852.7|10852.7|10846.77|10846.77|0
1685978100000|2023-06-05 15:15:00|10844.76|10844.76|10834.61|10834.61|10845.01|10845.01|10834.61|10834.61|0
1685978400000|2023-06-05 15:20:00|10836.63|10836.63|10831.86|10831.86|10837.69|10837.69|10828.54|10828.54|0
1685978700000|2023-06-05 15:25:00|10830.55|10830.55|10835.08|10835.08|10837.37|10837.37|10829.19|10829.19|0
1686035700000|2023-06-06 07:15:00|10847.71|10847.71|10840.36|10840.36|10848.36|10848.36|10838.35|10838.35|0
1686036000000|2023-06-06 07:20:00|10841.96|10841.96|10844.69|10844.69|10847.95|10847.95|10835.27|10835.27|0
1686036300000|2023-06-06 07:25:00|10847.18|10847.18|10854.36|10854.36|10854.36|10854.36|10845.82|10845.82|0
1686036600000|2023-06-06 07:30:00|10854.73|10854.73|10850.12|10850.12|10856.82|10856.82|10845.44|10845.44|0
1686036900000|2023-06-06 07:35:00|10856.16|10856.16|10852.63|10852.63|10856.16|10856.16|10852.63|10852.63|0
1686037200000|2023-06-06 07:40:00|10850.62|10850.62|10846.59|10846.59|10856.66|10856.66|10846.59|10846.59|0
1686037500000|2023-06-06 07:45:00|10842.57|10842.57|10834.52|10834.52|10842.57|10842.57|10834.52|10834.52|0
1686037800000|2023-06-06 07:50:00|10840.56|10840.56|10850.64|10850.64|10852.6|10852.6|10838.54|10838.54|0
1686038100000|2023-06-06 07:55:00|10852.65|10852.65|10847.35|10847.35|10852.65|10852.65|10845.96|10845.96|0
1686038400000|2023-06-06 08:00:00|10849.37|10849.37|10844.74|10844.74|10849.37|10849.37|10840.06|10840.06|0
1686038700000|2023-06-06 08:05:00|10842.73|10842.73|10835.2|10835.2|10842.73|10842.73|10833.74|10833.74|0
1686039000000|2023-06-06 08:10:00|10832.07|10832.07|10831.59|10831.59|10832.07|10832.07|10825.27|10825.27|0
1686039300000|2023-06-06 08:15:00|10830.28|10830.28|10835.15|10835.15|10838.34|10838.34|10830.28|10830.28|0
1686039600000|2023-06-06 08:20:00|10837.17|10837.17|10830.53|10830.53|10840.49|10840.49|10830.53|10830.53|0
1686039900000|2023-06-06 08:25:00|10829.23|10829.23|10826.38|10826.38|10831.24|10831.24|10823.19|10823.19|0
1686040200000|2023-06-06 08:30:00|10828.39|10828.39|10831.4|10831.4|10831.8|10831.8|10826.14|10826.14|0
1686040500000|2023-06-06 08:35:00|10827.37|10827.37|10831.4|10831.4|10831.4|10831.4|10827.37|10827.37|0
1686040800000|2023-06-06 08:40:00|10832.05|10832.05|10832.05|10832.05|10834.06|10834.06|10830.04|10830.04|0
1686041100000|2023-06-06 08:45:00|10830.09|10830.09|10824|10824|10830.74|10830.74|10822.94|10822.94|0
1686041400000|2023-06-06 08:50:00|10824.65|10824.65|10826.77|10826.77|10829.44|10829.44|10823.4|10823.4|0
1686041700000|2023-06-06 08:55:00|10827.39|10827.39|10828.99|10828.99|10828.99|10828.99|10827.02|10827.02|0
1686042000000|2023-06-06 09:00:00|10828|10828|10820.91|10820.91|10828|10828|10820.91|10820.91|0
1686042300000|2023-06-06 09:05:00|10819.02|10819.02|10818.78|10818.78|10821.44|10821.44|10817.77|10817.77|0
1686042600000|2023-06-06 09:10:00|10820.79|10820.79|10816.25|10816.25|10820.79|10820.79|10816.25|10816.25|0
1686042900000|2023-06-06 09:15:00|10814.37|10814.37|10794.31|10794.31|10814.99|10814.99|10793.68|10793.68|0
1686043200000|2023-06-06 09:20:00|10796.27|10796.27|10797.03|10797.03|10798.33|10798.33|10793.11|10793.11|0
1686043500000|2023-06-06 09:25:00|10797.68|10797.68|10795.82|10795.82|10802.57|10802.57|10795.19|10795.19|0
1686043800000|2023-06-06 09:30:00|10795.08|10795.08|10801.75|10801.75|10801.75|10801.75|10795.08|10795.08|0
1686044100000|2023-06-06 09:35:00|10802.4|10802.4|10800.39|10800.39|10802.4|10802.4|10800.39|10800.39|0
1686044400000|2023-06-06 09:40:00|10799.74|10799.74|10804.26|10804.26|10804.26|10804.26|10799.74|10799.74|0
1686044700000|2023-06-06 09:45:00|10806.27|10806.27|10808.93|10808.93|10808.93|10808.93|10806.27|10806.27|0
1686045000000|2023-06-06 09:50:00|10809.59|10809.59|10809.59|10809.59|10809.59|10809.59|10809.59|10809.59|0
1686045300000|2023-06-06 09:55:00|10805.56|10805.56|10801.54|10801.54|10805.56|10805.56|10799.53|10799.53|0
1686045600000|2023-06-06 10:00:00|10800.24|10800.24|10798.33|10798.33|10801.6|10801.6|10798.33|10798.33|0
1686045900000|2023-06-06 10:05:00|10798.74|10798.74|10795.93|10795.93|10799.95|10799.95|10795.93|10795.93|0
1686046200000|2023-06-06 10:10:00|10794.62|10794.62|10794.83|10794.83|10800.66|10800.66|10794.62|10794.62|0
1686046500000|2023-06-06 10:15:00|10794.2|10794.2|10799.85|10799.85|10799.85|10799.85|10794.2|10794.2|0
1686046800000|2023-06-06 10:20:00|10800.1|10800.1|10796.98|10796.98|10800.15|10800.15|10796.12|10796.12|0
1686047400000|2023-06-06 10:30:00|10792.95|10792.95|10789.58|10789.58|10792.95|10792.95|10789.58|10789.58|0
1686047700000|2023-06-06 10:35:00|10791.59|10791.59|10798.15|10798.15|10798.15|10798.15|10791.59|10791.59|0
1686048000000|2023-06-06 10:40:00|10799.41|10799.41|10793.43|10793.43|10799.41|10799.41|10793.43|10793.43|0
1686048300000|2023-06-06 10:45:00|10793.18|10793.18|10790.24|10790.24|10793.18|10793.18|10789.02|10789.02|0
1686048600000|2023-06-06 10:50:00|10791.55|10791.55|10816.79|10816.79|10816.79|10816.79|10791.55|10791.55|0
1686048900000|2023-06-06 10:55:00|10815.49|10815.49|10815.49|10815.49|10815.49|10815.49|10815.49|10815.49|0
1686049200000|2023-06-06 11:00:00|10807.44|10807.44|10811.46|10811.46|10811.46|10811.46|10807.44|10807.44|0
1686049500000|2023-06-06 11:05:00|10811.22|10811.22|10808.34|10808.34|10811.22|10811.22|10808.34|10808.34|0
1686049800000|2023-06-06 11:10:00|10810.35|10810.35|10809.05|10809.05|10810.35|10810.35|10809.05|10809.05|0
1686050100000|2023-06-06 11:15:00|10809.7|10809.7|10811.71|10811.71|10812.37|10812.37|10809.7|10809.7|0
1686050400000|2023-06-06 11:20:00|10811.06|10811.06|10813.73|10813.73|10813.73|10813.73|10811.06|10811.06|0
1686050700000|2023-06-06 11:25:00|10815.03|10815.03|10815.68|10815.68|10818.29|10818.29|10814.38|10814.38|0
1686051000000|2023-06-06 11:30:00|10814.38|10814.38|10811.18|10811.18|10818.29|10818.29|10811.18|10811.18|0
1686051300000|2023-06-06 11:35:00|10808.57|10808.57|10806.15|10806.15|10808.57|10808.57|10805.9|10805.9|0
1686051600000|2023-06-06 11:40:00|10804.13|10804.13|10796.08|10796.08|10806.15|10806.15|10796.08|10796.08|0
1686051900000|2023-06-06 11:45:00|10792.05|10792.05|10790.1|10790.1|10793.36|10793.36|10789.44|10789.44|0
1686052200000|2023-06-06 11:50:00|10789.26|10789.26|10786.72|10786.72|10789.26|10789.26|10786.72|10786.72|0
1686052500000|2023-06-06 11:55:00|10786.35|10786.35|10782.94|10782.94|10788.79|10788.79|10781.63|10781.63|0
1686052800000|2023-06-06 12:00:00|10782.28|10782.28|10787.62|10787.62|10787.62|10787.62|10782.28|10782.28|0
1686053100000|2023-06-06 12:05:00|10789.63|10789.63|10793|10793|10793|10793|10788.98|10788.98|0
1686053400000|2023-06-06 12:10:00|10792.35|10792.35|10787.14|10787.14|10792.35|10792.35|10787.14|10787.14|0
1686053700000|2023-06-06 12:15:00|10781.1|10781.1|10787.74|10787.74|10787.74|10787.74|10781.1|10781.1|0
1686054000000|2023-06-06 12:20:00|10788.39|10788.39|10787.17|10787.17|10790.35|10790.35|10784.68|10784.68|0
1686054300000|2023-06-06 12:25:00|10788|10788|10789.37|10789.37|10790.56|10790.56|10788|10788|0
1686054600000|2023-06-06 12:30:00|10790.58|10790.58|10787.01|10787.01|10790.58|10790.58|10787.01|10787.01|0
1686054900000|2023-06-06 12:35:00|10787.84|10787.84|10788.49|10788.49|10788.49|10788.49|10786.58|10786.58|0
1686055200000|2023-06-06 12:40:00|10789.32|10789.32|10789.14|10789.14|10790.15|10790.15|10788.49|10788.49|0
1686055500000|2023-06-06 12:45:00|10791.16|10791.16|10791.65|10791.65|10791.77|10791.77|10791.16|10791.16|0
1686055800000|2023-06-06 12:50:00|10793.66|10793.66|10791.65|10791.65|10795.98|10795.98|10791.65|10791.65|0
1686056100000|2023-06-06 12:55:00|10791|10791|10821.59|10821.59|10827.28|10827.28|10791|10791|0
1686056400000|2023-06-06 13:00:00|10820.29|10820.29|10816.17|10816.17|10820.29|10820.29|10814.54|10814.54|0
1686057000000|2023-06-06 13:10:00|10813.66|10813.66|10817.56|10817.56|10817.56|10817.56|10811.78|10811.78|0
1686057300000|2023-06-06 13:15:00|10819.51|10819.51|10817.48|10817.48|10819.51|10819.51|10817.48|10817.48|0
1686057600000|2023-06-06 13:20:00|10819.49|10819.49|10817.65|10817.65|10821.5|10821.5|10816.35|10816.35|0
1686057900000|2023-06-06 13:25:00|10817.9|10817.9|10815.94|10815.94|10817.9|10817.9|10815.94|10815.94|0
1686058200000|2023-06-06 13:30:00|10814.69|10814.69|10810.49|10810.49|10819.26|10819.26|10809.84|10809.84|0
1686058500000|2023-06-06 13:35:00|10811.71|10811.71|10812.85|10812.85|10815.23|10815.23|10807.68|10807.68|0
1686058800000|2023-06-06 13:40:00|10814.86|10814.86|10827.87|10827.87|10827.87|10827.87|10814.86|10814.86|0
1686059100000|2023-06-06 13:45:00|10829.88|10829.88|10834.52|10834.52|10834.52|10834.52|10829.8|10829.8|0
1686059400000|2023-06-06 13:50:00|10833.71|10833.71|10826.14|10826.14|10833.71|10833.71|10825.96|10825.96|0
1686059700000|2023-06-06 13:55:00|10825.49|10825.49|10813.52|10813.52|10825.89|10825.89|10813.52|10813.52|0
1686060000000|2023-06-06 14:00:00|10815.53|10815.53|10818.01|10818.01|10819.9|10819.9|10815.53|10815.53|0
1686060300000|2023-06-06 14:05:00|10818.25|10818.25|10820.85|10820.85|10820.85|10820.85|10816.3|10816.3|0
1686060600000|2023-06-06 14:10:00|10822.86|10822.86|10821.39|10821.39|10826.68|10826.68|10820.77|10820.77|0
1686060900000|2023-06-06 14:15:00|10822.22|10822.22|10824.98|10824.98|10824.98|10824.98|10822.22|10822.22|0
1686061200000|2023-06-06 14:20:00|10824.33|10824.33|10828.11|10828.11|10830.96|10830.96|10824.33|10824.33|0
1686061500000|2023-06-06 14:25:00|10826.85|10826.85|10829.37|10829.37|10829.46|10829.46|10826.85|10826.85|0
1686061800000|2023-06-06 14:30:00|10828.06|10828.06|10839.72|10839.72|10839.72|10839.72|10827.94|10827.94|0
1686062100000|2023-06-06 14:35:00|10840.35|10840.35|10847.41|10847.41|10849.42|10849.42|10838.96|10838.96|0
1686062400000|2023-06-06 14:40:00|10849.36|10849.36|10852.7|10852.7|10854.71|10854.71|10849.36|10849.36|0
1686062700000|2023-06-06 14:45:00|10854|10854|10861|10861|10861.4|10861.4|10851.37|10851.37|0
1686063000000|2023-06-06 14:50:00|10860.87|10860.87|10858.74|10858.74|10861.12|10861.12|10858.74|10858.74|0
1686063300000|2023-06-06 14:55:00|10858.61|10858.61|10861.02|10861.02|10862.26|10862.26|10858.61|10858.61|0
1686063600000|2023-06-06 15:00:00|10861.83|10861.83|10860.71|10860.71|10865.05|10865.05|10858.75|10858.75|0
1686063900000|2023-06-06 15:05:00|10860.46|10860.46|10850.92|10850.92|10860.46|10860.46|10850.92|10850.92|0
1686064200000|2023-06-06 15:10:00|10852.93|10852.93|10854.73|10854.73|10854.73|10854.73|10850.92|10850.92|0
1686064500000|2023-06-06 15:15:00|10852.78|10852.78|10851.74|10851.74|10856.99|10856.99|10851.66|10851.66|0
1686064800000|2023-06-06 15:20:00|10852.37|10852.37|10853.46|10853.46|10854.46|10854.46|10849.77|10849.77|0
1686065100000|2023-06-06 15:25:00|10851.8|10851.8|10848.55|10848.55|10851.8|10851.8|10846.89|10846.89|0
1686122100000|2023-06-07 07:15:00|10670.91|10670.91|10695.92|10695.92|10696.64|10696.64|10670.91|10670.91|0
1686122400000|2023-06-07 07:20:00|10691.89|10691.89|10701.57|10701.57|10701.57|10701.57|10691.61|10691.61|0
1686122700000|2023-06-07 07:25:00|10695.53|10695.53|10702.13|10702.13|10702.13|10702.13|10695.53|10695.53|0
1686123000000|2023-06-07 07:30:00|10701.48|10701.48|10699.46|10699.46|10707.51|10707.51|10697.84|10697.84|0
1686123300000|2023-06-07 07:35:00|10697.45|10697.45|10689.47|10689.47|10697.45|10697.45|10684.83|10684.83|0
1686123600000|2023-06-07 07:40:00|10688.66|10688.66|10695.6|10695.6|10696.25|10696.25|10684.63|10684.63|0
1686123900000|2023-06-07 07:45:00|10694.98|10694.98|10692.86|10692.86|10697.48|10697.48|10692.86|10692.86|0
1686124200000|2023-06-07 07:50:00|10694.81|10694.81|10699.03|10699.03|10703.06|10703.06|10694.81|10694.81|0
1686124500000|2023-06-07 07:55:00|10698.38|10698.38|10682.27|10682.27|10698.38|10698.38|10680.26|10680.26|0
1686124800000|2023-06-07 08:00:00|10682.93|10682.93|10685.64|10685.64|10685.7|10685.7|10675.63|10675.63|0
1686125100000|2023-06-07 08:05:00|10686.3|10686.3|10675.13|10675.13|10688.91|10688.91|10674.16|10674.16|0
1686125400000|2023-06-07 08:10:00|10671.1|10671.1|10679.87|10679.87|10679.87|10679.87|10666.5|10666.5|0
1686125700000|2023-06-07 08:15:00|10678.56|10678.56|10687.27|10687.27|10687.27|10687.27|10678.56|10678.56|0
1686126000000|2023-06-07 08:20:00|10685.26|10685.26|10685.2|10685.2|10687.21|10687.21|10685.2|10685.2|0
1686126300000|2023-06-07 08:25:00|10685.45|10685.45|10684.21|10684.21|10686.22|10686.22|10684.09|10684.09|0
1686126600000|2023-06-07 08:30:00|10683.4|10683.4|10680.12|10680.12|10687.09|10687.09|10680.12|10680.12|0
1686126900000|2023-06-07 08:35:00|10679.99|10679.99|10682.41|10682.41|10683.72|10683.72|10677.98|10677.98|0
1686127200000|2023-06-07 08:40:00|10686.44|10686.44|10701.84|10701.84|10703.17|10703.17|10686.44|10686.44|0
1686127500000|2023-06-07 08:45:00|10700.58|10700.58|10699.75|10699.75|10700.58|10700.58|10699.75|10699.75|0
1686127800000|2023-06-07 08:50:00|10701.23|10701.23|10695.19|10695.19|10701.23|10701.23|10693.18|10693.18|0
1686128100000|2023-06-07 08:55:00|10689.15|10689.15|10689.15|10689.15|10689.15|10689.15|10689.15|10689.15|0
1686128400000|2023-06-07 09:00:00|10688.32|10688.32|10691.96|10691.96|10693.62|10693.62|10688.32|10688.32|0
1686128700000|2023-06-07 09:05:00|10690.29|10690.29|10686.98|10686.98|10690.29|10690.29|10684.37|10684.37|0
1686129000000|2023-06-07 09:10:00|10684.96|10684.96|10694.22|10694.22|10694.22|10694.22|10684.96|10684.96|0
1686129300000|2023-06-07 09:15:00|10696.23|10696.23|10689.29|10689.29|10698.24|10698.24|10689.29|10689.29|0
1686129600000|2023-06-07 09:20:00|10688.08|10688.08|10702.17|10702.17|10702.17|10702.17|10688.08|10688.08|0
1686129900000|2023-06-07 09:25:00|10698.14|10698.14|10712.83|10712.83|10712.83|10712.83|10698.14|10698.14|0
1686130200000|2023-06-07 09:30:00|10713.48|10713.48|10708.28|10708.28|10715.44|10715.44|10708.28|10708.28|0
1686130500000|2023-06-07 09:35:00|10712.31|10712.31|10716.99|10716.99|10719|10719|10710.3|10710.3|0
1686130800000|2023-06-07 09:40:00|10716.36|10716.36|10720.27|10720.27|10720.27|10720.27|10716.36|10716.36|0
1686131100000|2023-06-07 09:45:00|10726.3|10726.3|10719.86|10719.86|10726.3|10726.3|10719.86|10719.86|0
1686131400000|2023-06-07 09:50:00|10723.89|10723.89|10731.03|10731.03|10733.04|10733.04|10723.08|10723.08|0
1686131700000|2023-06-07 09:55:00|10731.68|10731.68|10731.08|10731.08|10732.33|10732.33|10731.08|10731.08|0
1686132000000|2023-06-07 10:00:00|10729.06|10729.06|10731.32|10731.32|10731.32|10731.32|10729.06|10729.06|0
1686132600000|2023-06-07 10:10:00|10733.33|10733.33|10742.04|10742.04|10743.4|10743.4|10733.33|10733.33|0
1686132900000|2023-06-07 10:15:00|10744.05|10744.05|10742.92|10742.92|10745.31|10745.31|10741.28|10741.28|0
1686133200000|2023-06-07 10:20:00|10744.94|10744.94|10761.04|10761.04|10767.08|10767.08|10744.94|10744.94|0
1686133500000|2023-06-07 10:25:00|10763.06|10763.06|10765.72|10765.72|10767.08|10767.08|10763.06|10763.06|0
1686133800000|2023-06-07 10:30:00|10763.71|10763.71|10765.85|10765.85|10766.53|10766.53|10763.71|10763.71|0
1686134100000|2023-06-07 10:35:00|10764.54|10764.54|10774.22|10774.22|10774.22|10774.22|10764.54|10764.54|0
1686134400000|2023-06-07 10:40:00|10775.52|10775.52|10773.58|10773.58|10776.24|10776.24|10773.58|10773.58|0
1686134700000|2023-06-07 10:45:00|10775.59|10775.59|10778.78|10778.78|10778.78|10778.78|10773.45|10773.45|0
1686135000000|2023-06-07 10:50:00|10778.38|10778.38|10777.27|10777.27|10778.38|10778.38|10776.37|10776.37|0
1686135300000|2023-06-07 10:55:00|10776.86|10776.86|10777.52|10777.52|10779.53|10779.53|10774.85|10774.85|0
1686135600000|2023-06-07 11:00:00|10780.13|10780.13|10779.47|10779.47|10780.13|10780.13|10779.47|10779.47|0
1686135900000|2023-06-07 11:05:00|10777.46|10777.46|10781.67|10781.67|10783.69|10783.69|10777.46|10777.46|0
1686136200000|2023-06-07 11:10:00|10782.57|10782.57|10777.35|10777.35|10784.43|10784.43|10775.34|10775.34|0
1686136500000|2023-06-07 11:15:00|10776.05|10776.05|10776.05|10776.05|10776.7|10776.7|10776.05|10776.05|0
1686136800000|2023-06-07 11:20:00|10776.86|10776.86|10767.69|10767.69|10780.4|10780.4|10765.68|10765.68|0
1686137100000|2023-06-07 11:25:00|10761.65|10761.65|10767.56|10767.56|10767.56|10767.56|10759.64|10759.64|0
1686137400000|2023-06-07 11:30:00|10767.69|10767.69|10765.3|10765.3|10767.69|10767.69|10763.29|10763.29|0
1686137700000|2023-06-07 11:35:00|10761.28|10761.28|10757.98|10757.98|10761.28|10761.28|10757.98|10757.98|0
1686138000000|2023-06-07 11:40:00|10757.12|10757.12|10755.16|10755.16|10757.12|10757.12|10754.51|10754.51|0
1686138300000|2023-06-07 11:45:00|10754.79|10754.79|10756.13|10756.13|10757.38|10757.38|10746.06|10746.06|0
1686138600000|2023-06-07 11:50:00|10756.94|10756.94|10746.22|10746.22|10756.94|10756.94|10746.22|10746.22|0
1686138900000|2023-06-07 11:55:00|10746.87|10746.87|10739.49|10739.49|10746.87|10746.87|10739.49|10739.49|0
1686139200000|2023-06-07 12:00:00|10740.14|10740.14|10740.14|10740.14|10740.14|10740.14|10740.14|10740.14|0
1686139800000|2023-06-07 12:10:00|10738.52|10738.52|10736.51|10736.51|10738.52|10738.52|10736.51|10736.51|0
1686140100000|2023-06-07 12:15:00|10735.7|10735.7|10730.61|10730.61|10735.7|10735.7|10730.61|10730.61|0
1686140400000|2023-06-07 12:20:00|10731.27|10731.27|10740.71|10740.71|10740.71|10740.71|10729.25|10729.25|0
1686140700000|2023-06-07 12:25:00|10738.75|10738.75|10732.05|10732.05|10738.75|10738.75|10732.05|10732.05|0
1686141000000|2023-06-07 12:30:00|10732.86|10732.86|10719.84|10719.84|10732.86|10732.86|10719.84|10719.84|0
1686141300000|2023-06-07 12:35:00|10715.82|10715.82|10730.23|10730.23|10730.72|10730.72|10715.17|10715.17|0
1686141600000|2023-06-07 12:40:00|10732.24|10732.24|10728.89|10728.89|10733.52|10733.52|10728.89|10728.89|0
1686141900000|2023-06-07 12:45:00|10732.92|10732.92|10732.06|10732.06|10735.44|10735.44|10730.05|10730.05|0
1686142200000|2023-06-07 12:50:00|10730.05|10730.05|10720.51|10720.51|10730.05|10730.05|10719.86|10719.86|0
1686142500000|2023-06-07 12:55:00|10722.53|10722.53|10721.1|10721.1|10722.53|10722.53|10721.1|10721.1|0
1686142800000|2023-06-07 13:00:00|10719.09|10719.09|10719.09|10719.09|10719.09|10719.09|10717.07|10717.07|0
1686143100000|2023-06-07 13:05:00|10717.78|10717.78|10709.02|10709.02|10717.78|10717.78|10707.71|10707.71|0
1686143400000|2023-06-07 13:10:00|10708.62|10708.62|10703.46|10703.46|10708.62|10708.62|10703.46|10703.46|0
1686143700000|2023-06-07 13:15:00|10701.45|10701.45|10715.38|10715.38|10715.38|10715.38|10701.45|10701.45|0
1686144000000|2023-06-07 13:20:00|10715.14|10715.14|10716.28|10716.28|10716.28|10716.28|10713.49|10713.49|0
1686144300000|2023-06-07 13:25:00|10715.47|10715.47|10705.41|10705.41|10715.47|10715.47|10705.41|10705.41|0
1686144600000|2023-06-07 13:30:00|10704.15|10704.15|10717.62|10717.62|10717.62|10717.62|10700.86|10700.86|0
1686144900000|2023-06-07 13:35:00|10718.27|10718.27|10713.62|10713.62|10722.29|10722.29|10713.62|10713.62|0
1686145200000|2023-06-07 13:40:00|10721.67|10721.67|10722.68|10722.68|10725.19|10725.19|10718.66|10718.66|0
1686145500000|2023-06-07 13:45:00|10724.64|10724.64|10731.85|10731.85|10731.85|10731.85|10724.64|10724.64|0
1686145800000|2023-06-07 13:50:00|10735.88|10735.88|10747.67|10747.67|10754.06|10754.06|10735.88|10735.88|0
1686146100000|2023-06-07 13:55:00|10745.65|10745.65|10749|10749|10765.62|10765.62|10745.65|10745.65|0
1686146400000|2023-06-07 14:00:00|10746.98|10746.98|10735.51|10735.51|10747.61|10747.61|10733.49|10733.49|0
1686146700000|2023-06-07 14:05:00|10734.85|10734.85|10738.17|10738.17|10738.17|10738.17|10732.84|10732.84|0
1686147000000|2023-06-07 14:10:00|10740.19|10740.19|10738.95|10738.95|10746.88|10746.88|10738.14|10738.14|0
1686147300000|2023-06-07 14:15:00|10736.94|10736.94|10727.64|10727.64|10736.94|10736.94|10724.97|10724.97|0
1686147600000|2023-06-07 14:20:00|10727.27|10727.27|10740.04|10740.04|10743.53|10743.53|10723.3|10723.3|0
1686147900000|2023-06-07 14:25:00|10738.02|10738.02|10724.21|10724.21|10738.02|10738.02|10724.21|10724.21|0
1686148200000|2023-06-07 14:30:00|10724.62|10724.62|10714.76|10714.76|10733.48|10733.48|10714.76|10714.76|0
1686148500000|2023-06-07 14:35:00|10714.11|10714.11|10704.89|10704.89|10714.11|10714.11|10696.83|10696.83|0
1686148800000|2023-06-07 14:40:00|10704.76|10704.76|10703.68|10703.68|10707|10707|10700.61|10700.61|0
1686149100000|2023-06-07 14:45:00|10703.03|10703.03|10696.75|10696.75|10703.68|10703.68|10692.88|10692.88|0
1686149400000|2023-06-07 14:50:00|10695.44|10695.44|10686.6|10686.6|10699.47|10699.47|10686.6|10686.6|0
1686149700000|2023-06-07 14:55:00|10686.97|10686.97|10708.75|10708.75|10710.01|10710.01|10686.97|10686.97|0
1686150000000|2023-06-07 15:00:00|10708.1|10708.1|10722.74|10722.74|10723.55|10723.55|10708.1|10708.1|0
1686150300000|2023-06-07 15:05:00|10721.44|10721.44|10708.51|10708.51|10721.44|10721.44|10708.51|10708.51|0
1686150600000|2023-06-07 15:10:00|10709.16|10709.16|10710.19|10710.19|10711.83|10711.83|10705.19|10705.19|0
1686150900000|2023-06-07 15:15:00|10711.44|10711.44|10721.99|10721.99|10725.24|10725.24|10711.44|10711.44|0
1686151200000|2023-06-07 15:20:00|10721.49|10721.49|10715.24|10715.24|10725.8|10725.8|10714.27|10714.27|0
1686151500000|2023-06-07 15:25:00|10711.21|10711.21|10701.28|10701.28|10711.21|10711.21|10700.63|10700.63|0
1686208500000|2023-06-08 07:15:00|10611.19|10611.19|10621.56|10621.56|10621.56|10621.56|10611.19|10611.19|0
1686208800000|2023-06-08 07:20:00|10618.42|10618.42|10611.55|10611.55|10618.42|10618.42|10606.47|10606.47|0
1686209100000|2023-06-08 07:25:00|10612.85|10612.85|10614.16|10614.16|10614.16|10614.16|10611.55|10611.55|0
1686209400000|2023-06-08 07:30:00|10611.02|10611.02|10622.03|10622.03|10622.03|10622.03|10611.02|10611.02|0
1686209700000|2023-06-08 07:35:00|10620.07|10620.07|10633.28|10633.28|10634.54|10634.54|10620.07|10620.07|0
1686210000000|2023-06-08 07:40:00|10635.3|10635.3|10637.82|10637.82|10637.82|10637.82|10633.19|10633.19|0
1686210300000|2023-06-08 07:45:00|10633.79|10633.79|10618.51|10618.51|10635.81|10635.81|10618.51|10618.51|0
1686210600000|2023-06-08 07:50:00|10614.48|10614.48|10622.48|10622.48|10622.53|10622.53|10614.48|10614.48|0
1686210900000|2023-06-08 07:55:00|10620.59|10620.59|10626.61|10626.61|10626.61|10626.61|10620|10620|0
1686211200000|2023-06-08 08:00:00|10624.59|10624.59|10620.56|10620.56|10624.59|10624.59|10620.56|10620.56|0
1686211500000|2023-06-08 08:05:00|10618.6|10618.6|10622.63|10622.63|10622.63|10622.63|10618.6|10618.6|0
1686211800000|2023-06-08 08:10:00|10621.82|10621.82|10617.25|10617.25|10621.82|10621.82|10615.24|10615.24|0
1686212100000|2023-06-08 08:15:00|10619.86|10619.86|10619.45|10619.45|10621.17|10621.17|10617.85|10617.85|0
1686212400000|2023-06-08 08:20:00|10621.46|10621.46|10617.97|10617.97|10622.64|10622.64|10617.97|10617.97|0
1686212700000|2023-06-08 08:25:00|10615.95|10615.95|10617.34|10617.34|10617.97|10617.97|10615.32|10615.32|0
1686213000000|2023-06-08 08:30:00|10613.42|10613.42|10612.28|10612.28|10614.29|10614.29|10608.25|10608.25|0
1686213300000|2023-06-08 08:35:00|10610.26|10610.26|10605.33|10605.33|10610.26|10610.26|10604.02|10604.02|0
1686213600000|2023-06-08 08:40:00|10607.34|10607.34|10612.77|10612.77|10612.77|10612.77|10607.34|10607.34|0
1686213900000|2023-06-08 08:45:00|10612.4|10612.4|10606.42|10606.42|10613.71|10613.71|10605.06|10605.06|0
1686214200000|2023-06-08 08:50:00|10604.41|10604.41|10608.41|10608.41|10608.41|10608.41|10604.41|10604.41|0
1686214500000|2023-06-08 08:55:00|10607.2|10607.2|10606.46|10606.46|10607.6|10607.6|10605.15|10605.15|0
1686214800000|2023-06-08 09:00:00|10605.62|10605.62|10608.24|10608.24|10608.89|10608.89|10605.62|10605.62|0
1686215100000|2023-06-08 09:05:00|10606.22|10606.22|10606.35|10606.35|10606.35|10606.35|10604.09|10604.09|0
1686215400000|2023-06-08 09:10:00|10608.36|10608.36|10608.48|10608.48|10608.48|10608.48|10608.36|10608.36|0
1686215700000|2023-06-08 09:15:00|10608.73|10608.73|10608.73|10608.73|10608.73|10608.73|10602.69|10602.69|0
1686216000000|2023-06-08 09:20:00|10607.42|10607.42|10605.41|10605.41|10607.42|10607.42|10605.41|10605.41|0
1686216300000|2023-06-08 09:25:00|10607.37|10607.37|10602.09|10602.09|10607.37|10607.37|10602.09|10602.09|0
1686216600000|2023-06-08 09:30:00|10600.08|10600.08|10607.73|10607.73|10609.74|10609.74|10600.08|10600.08|0
1686216900000|2023-06-08 09:35:00|10605.71|10605.71|10607.73|10607.73|10607.73|10607.73|10605.71|10605.71|0
1686217200000|2023-06-08 09:40:00|10607.07|10607.07|10616.96|10616.96|10619.47|10619.47|10607.07|10607.07|0
1686217500000|2023-06-08 09:45:00|10615|10615|10622.5|10622.5|10622.5|10622.5|10615|10615|0
1686217800000|2023-06-08 09:50:00|10621.29|10621.29|10612.96|10612.96|10621.29|10621.29|10611.33|10611.33|0
1686218100000|2023-06-08 09:55:00|10610.95|10610.95|10603.77|10603.77|10612.97|10612.97|10603.77|10603.77|0
1686218400000|2023-06-08 10:00:00|10605.08|10605.08|10611.2|10611.2|10611.2|10611.2|10605.08|10605.08|0
1686218700000|2023-06-08 10:05:00|10615.23|10615.23|10611.61|10611.61|10615.64|10615.64|10611.61|10611.61|0
1686219000000|2023-06-08 10:10:00|10612.24|10612.24|10618.09|10618.09|10618.09|10618.09|10612.24|10612.24|0
1686219300000|2023-06-08 10:15:00|10620.05|10620.05|10622.06|10622.06|10622.06|10622.06|10620.05|10620.05|0
1686219600000|2023-06-08 10:20:00|10624.08|10624.08|10630.26|10630.26|10630.26|10630.26|10624.08|10624.08|0
1686219900000|2023-06-08 10:25:00|10630.89|10630.89|10622.91|10622.91|10630.89|10630.89|10622.91|10622.91|0
1686220200000|2023-06-08 10:30:00|10626.93|10626.93|10628.97|10628.97|10628.97|10628.97|10624.95|10624.95|0
1686220500000|2023-06-08 10:35:00|10628.32|10628.32|10628.95|10628.95|10628.95|10628.95|10625.65|10625.65|0
1686220800000|2023-06-08 10:40:00|10630.25|10630.25|10632.92|10632.92|10634.93|10634.93|10630.25|10630.25|0
1686221100000|2023-06-08 10:45:00|10633.57|10633.57|10633.88|10633.88|10636.15|10636.15|10632.12|10632.12|0
1686221400000|2023-06-08 10:50:00|10633.47|10633.47|10635.48|10635.48|10635.48|10635.48|10633.47|10633.47|0
1686221700000|2023-06-08 10:55:00|10636.14|10636.14|10636.76|10636.76|10636.76|10636.76|10636.14|10636.14|0
1686222000000|2023-06-08 11:00:00|10637.42|10637.42|10637.98|10637.98|10638.63|10638.63|10637.33|10637.33|0
1686222300000|2023-06-08 11:05:00|10637.35|10637.35|10633.01|10633.01|10637.35|10637.35|10633.01|10633.01|0
1686222600000|2023-06-08 11:10:00|10633.66|10633.66|10638.97|10638.97|10638.97|10638.97|10633.66|10633.66|0
1686222900000|2023-06-08 11:15:00|10636.96|10636.96|10633.66|10633.66|10637.69|10637.69|10633.66|10633.66|0
1686223200000|2023-06-08 11:20:00|10634.29|10634.29|10631.3|10631.3|10637.34|10637.34|10629.42|10629.42|0
1686223500000|2023-06-08 11:25:00|10630.67|10630.67|10629.69|10629.69|10630.67|10630.67|10629.69|10629.69|0
1686223800000|2023-06-08 11:30:00|10625.66|10625.66|10629.79|10629.79|10629.79|10629.79|10624.41|10624.41|0
1686224100000|2023-06-08 11:35:00|10627.77|10627.77|10629.79|10629.79|10629.79|10629.79|10627.77|10627.77|0
1686224400000|2023-06-08 11:40:00|10631.74|10631.74|10636.17|10636.17|10637.39|10637.39|10630.94|10630.94|0
1686224700000|2023-06-08 11:45:00|10634.16|10634.16|10635.12|10635.12|10635.12|10635.12|10631.09|10631.09|0
1686225000000|2023-06-08 11:50:00|10635.74|10635.74|10632.72|10632.72|10636.37|10636.37|10632.35|10632.35|0
1686225300000|2023-06-08 11:55:00|10628.69|10628.69|10628.69|10628.69|10630.7|10630.7|10628.69|10628.69|0
1686225600000|2023-06-08 12:00:00|10629.34|10629.34|10632.33|10632.33|10632.33|10632.33|10629.34|10629.34|0
1686225900000|2023-06-08 12:05:00|10634.35|10634.35|10630.54|10630.54|10634.35|10634.35|10629.6|10629.6|0
1686226200000|2023-06-08 12:10:00|10630.94|10630.94|10631.21|10631.21|10631.21|10631.21|10625.3|10625.3|0
1686226500000|2023-06-08 12:15:00|10629.91|10629.91|10626.38|10626.38|10629.91|10629.91|10623.24|10623.24|0
1686226800000|2023-06-08 12:20:00|10628.39|10628.39|10624.9|10624.9|10628.39|10628.39|10624.37|10624.37|0
1686227100000|2023-06-08 12:25:00|10626.11|10626.11|10633.31|10633.31|10634.12|10634.12|10626.04|10626.04|0
1686227400000|2023-06-08 12:30:00|10637.99|10637.99|10636.63|10636.63|10638.89|10638.89|10635.98|10635.98|0
1686227700000|2023-06-08 12:35:00|10635.98|10635.98|10650.22|10650.22|10650.62|10650.62|10635.98|10635.98|0
1686228000000|2023-06-08 12:40:00|10648.2|10648.2|10649.55|10649.55|10649.55|10649.55|10642.22|10642.22|0
1686228300000|2023-06-08 12:45:00|10651.56|10651.56|10651.56|10651.56|10657.6|10657.6|10651.56|10651.56|0
1686228600000|2023-06-08 12:50:00|10653.57|10653.57|10657.18|10657.18|10658.54|10658.54|10652.95|10652.95|0
1686228900000|2023-06-08 12:55:00|10656.53|10656.53|10658.1|10658.1|10658.1|10658.1|10653.21|10653.21|0
1686229200000|2023-06-08 13:00:00|10660.11|10660.11|10649.67|10649.67|10660.11|10660.11|10645.29|10645.29|0
1686229500000|2023-06-08 13:05:00|10649.04|10649.04|10637.27|10637.27|10649.04|10649.04|10637.27|10637.27|0
1686229800000|2023-06-08 13:10:00|10639.28|10639.28|10637.85|10637.85|10639.28|10639.28|10635.34|10635.34|0
1686230100000|2023-06-08 13:15:00|10637.48|10637.48|10633.51|10633.51|10639.03|10639.03|10633.51|10633.51|0
1686230400000|2023-06-08 13:20:00|10631.55|10631.55|10627.32|10627.32|10632|10632|10627.32|10627.32|0
1686230700000|2023-06-08 13:25:00|10626.06|10626.06|10626.45|10626.45|10626.94|10626.94|10625.01|10625.01|0
1686231000000|2023-06-08 13:30:00|10625.14|10625.14|10622.62|10622.62|10627.15|10627.15|10621.11|10621.11|0
1686231300000|2023-06-08 13:35:00|10620.6|10620.6|10608.63|10608.63|10620.6|10620.6|10608.63|10608.63|0
1686231600000|2023-06-08 13:40:00|10607.37|10607.37|10598.32|10598.32|10609.69|10609.69|10598.32|10598.32|0
1686231900000|2023-06-08 13:45:00|10596.31|10596.31|10572.77|10572.77|10596.31|10596.31|10568.62|10568.62|0
1686232200000|2023-06-08 13:50:00|10572.14|10572.14|10563.18|10563.18|10580.19|10580.19|10559.16|10559.16|0
1686232500000|2023-06-08 13:55:00|10562.94|10562.94|10563.44|10563.44|10564.86|10564.86|10561.48|10561.48|0
1686232800000|2023-06-08 14:00:00|10564.07|10564.07|10557.14|10557.14|10564.7|10564.7|10550.6|10550.6|0
1686233100000|2023-06-08 14:05:00|10559.15|10559.15|10550.99|10550.99|10561.76|10561.76|10550.34|10550.34|0
1686233400000|2023-06-08 14:10:00|10548.98|10548.98|10554.66|10554.66|10555.31|10555.31|10548.98|10548.98|0
1686233700000|2023-06-08 14:15:00|10556.53|10556.53|10556.37|10556.37|10563.06|10563.06|10554.52|10554.52|0
1686234000000|2023-06-08 14:20:00|10557.67|10557.67|10555.03|10555.03|10558.94|10558.94|10547.77|10547.77|0
1686234300000|2023-06-08 14:25:00|10553.07|10553.07|10534.17|10534.17|10553.07|10553.07|10534.17|10534.17|0
1686234600000|2023-06-08 14:30:00|10532.15|10532.15|10543.31|10543.31|10543.31|10543.31|10532.15|10532.15|0
1686234900000|2023-06-08 14:35:00|10544.62|10544.62|10551.49|10551.49|10551.49|10551.49|10544.62|10544.62|0
1686235200000|2023-06-08 14:40:00|10550.84|10550.84|10539.85|10539.85|10551.49|10551.49|10533.16|10533.16|0
1686235500000|2023-06-08 14:45:00|10540.26|10540.26|10530.47|10530.47|10540.26|10540.26|10530.47|10530.47|0
1686235800000|2023-06-08 14:50:00|10531.77|10531.77|10536.77|10536.77|10540.26|10540.26|10531.77|10531.77|0
1686236100000|2023-06-08 14:55:00|10538.78|10538.78|10548.03|10548.03|10548.03|10548.03|10538.78|10538.78|0
1686236400000|2023-06-08 15:00:00|10550.04|10550.04|10553.9|10553.9|10555.36|10555.36|10550.04|10550.04|0
1686236700000|2023-06-08 15:05:00|10553.24|10553.24|10543.41|10543.41|10553.24|10553.24|10541.4|10541.4|0
1686237000000|2023-06-08 15:10:00|10542.76|10542.76|10540.32|10540.32|10544.59|10544.59|10534.05|10534.05|0
1686237300000|2023-06-08 15:15:00|10539.66|10539.66|10538.24|10538.24|10541.61|10541.61|10536.9|10536.9|0
1686237600000|2023-06-08 15:20:00|10540.73|10540.73|10547.37|10547.37|10547.37|10547.37|10536.25|10536.25|0
1686237900000|2023-06-08 15:25:00|10545.35|10545.35|10538.62|10538.62|10551.89|10551.89|10538.46|10538.46|0
1686294900000|2023-06-09 07:15:00|9835.05|9835.05|9834.4|9834.4|9836.41|9836.41|9785.54|9785.54|0
1686295200000|2023-06-09 07:20:00|9832.39|9832.39|9802.19|9802.19|9840.44|9840.44|9796.15|9796.15|0
1686295500000|2023-06-09 07:25:00|9788.09|9788.09|9729.11|9729.11|9788.09|9788.09|9729.11|9729.11|0
1686295800000|2023-06-09 07:30:00|9728.46|9728.46|9725|9725|9743.1|9743.1|9718.4|9718.4|0
1686296100000|2023-06-09 07:35:00|9718.96|9718.96|9711.12|9711.12|9729.73|9729.73|9695.51|9695.51|0
1686296400000|2023-06-09 07:40:00|9701.05|9701.05|9716.68|9716.68|9734.8|9734.8|9685.35|9685.35|0
1686296700000|2023-06-09 07:45:00|9718.7|9718.7|9677.31|9677.31|9718.7|9718.7|9657.18|9657.18|0
1686297000000|2023-06-09 07:50:00|9669.25|9669.25|9633.4|9633.4|9675.29|9675.29|9623.34|9623.34|0
1686297300000|2023-06-09 07:55:00|9635.42|9635.42|9615.48|9615.48|9657.56|9657.56|9612.02|9612.02|0
1686297600000|2023-06-09 08:00:00|9617.49|9617.49|9566.85|9566.85|9623.53|9623.53|9560.16|9560.16|0
1686297900000|2023-06-09 08:05:00|9565.54|9565.54|9580.68|9580.68|9604.29|9604.29|9557.49|9557.49|0
1686298200000|2023-06-09 08:10:00|9584.71|9584.71|9590.64|9590.64|9598.69|9598.69|9580.68|9580.68|0
1686298500000|2023-06-09 08:15:00|9588.63|9588.63|9553.86|9553.86|9588.63|9588.63|9521.71|9521.71|0
1686298800000|2023-06-09 08:20:00|9551.85|9551.85|9628.77|9628.77|9630.78|9630.78|9547.94|9547.94|0
1686299100000|2023-06-09 08:25:00|9627.79|9627.79|9667.44|9667.44|9673.6|9673.6|9627.79|9627.79|0
1686299400000|2023-06-09 08:30:00|9669.45|9669.45|9705.76|9705.76|9708.43|9708.43|9668.16|9668.16|0
1686299700000|2023-06-09 08:35:00|9703.75|9703.75|9711.86|9711.86|9723.88|9723.88|9697.71|9697.71|0
1686300000000|2023-06-09 08:40:00|9714.47|9714.47|9684.96|9684.96|9714.47|9714.47|9672.31|9672.31|0
1686300300000|2023-06-09 08:45:00|9688.99|9688.99|9724.29|9724.29|9724.29|9724.29|9673.68|9673.68|0
1686300600000|2023-06-09 08:50:00|9722.28|9722.28|9717.01|9717.01|9727.08|9727.08|9707.78|9707.78|0
1686300900000|2023-06-09 08:55:00|9725.72|9725.72|9700.41|9700.41|9725.72|9725.72|9700.41|9700.41|0
1686301200000|2023-06-09 09:00:00|9698.4|9698.4|9701.64|9701.64|9707.68|9707.68|9691.22|9691.22|0
1686301500000|2023-06-09 09:05:00|9700.98|9700.98|9721.77|9721.77|9723.78|9723.78|9700.98|9700.98|0
1686301800000|2023-06-09 09:10:00|9720.55|9720.55|9701.28|9701.28|9724.58|9724.58|9700.63|9700.63|0
1686302100000|2023-06-09 09:15:00|9699.27|9699.27|9683.3|9683.3|9701.28|9701.28|9676.61|9676.61|0
1686302400000|2023-06-09 09:20:00|9679.28|9679.28|9668.9|9668.9|9683.3|9683.3|9660.71|9660.71|0
1686302700000|2023-06-09 09:25:00|9668.25|9668.25|9636.59|9636.59|9668.9|9668.9|9634.57|9634.57|0
1686303000000|2023-06-09 09:30:00|9630.55|9630.55|9679.52|9679.52|9685.55|9685.55|9630.55|9630.55|0
1686303300000|2023-06-09 09:35:00|9679.11|9679.11|9691.39|9691.39|9694.23|9694.23|9671.59|9671.59|0
1686303600000|2023-06-09 09:40:00|9689.38|9689.38|9722.08|9722.08|9722.08|9722.08|9689.38|9689.38|0
1686303900000|2023-06-09 09:45:00|9722.73|9722.73|9700.97|9700.97|9722.73|9722.73|9700.97|9700.97|0
1686304200000|2023-06-09 09:50:00|9700.34|9700.34|9667.09|9667.09|9700.34|9700.34|9665.08|9665.08|0
1686304500000|2023-06-09 09:55:00|9669.11|9669.11|9667.53|9667.53|9673.13|9673.13|9658.21|9658.21|0
1686304800000|2023-06-09 10:00:00|9668.79|9668.79|9669.59|9669.59|9671.6|9671.6|9652.68|9652.68|0
1686305100000|2023-06-09 10:05:00|9671.6|9671.6|9690.37|9690.37|9707.36|9707.36|9671.6|9671.6|0
1686305400000|2023-06-09 10:10:00|9687.11|9687.11|9683.43|9683.43|9688.11|9688.11|9670.86|9670.86|0
1686305700000|2023-06-09 10:15:00|9673.37|9673.37|9673.49|9673.49|9673.49|9673.49|9657.91|9657.91|0
1686306000000|2023-06-09 10:20:00|9681.54|9681.54|9685.22|9685.22|9700.43|9700.43|9681.54|9681.54|0
1686306300000|2023-06-09 10:25:00|9691.26|9691.26|9716.95|9716.95|9721.26|9721.26|9691.26|9691.26|0
1686306600000|2023-06-09 10:30:00|9718.97|9718.97|9744.33|9744.33|9744.33|9744.33|9714.94|9714.94|0
1686306900000|2023-06-09 10:35:00|9746.34|9746.34|9731.81|9731.81|9748.36|9748.36|9731.81|9731.81|0
1686307200000|2023-06-09 10:40:00|9732.47|9732.47|9712.6|9712.6|9738.51|9738.51|9712.6|9712.6|0
1686307500000|2023-06-09 10:45:00|9700.52|9700.52|9699.38|9699.38|9718.17|9718.17|9686.04|9686.04|0
1686307800000|2023-06-09 10:50:00|9695.35|9695.35|9704.77|9704.77|9704.77|9704.77|9691.3|9691.3|0
1686308100000|2023-06-09 10:55:00|9702.76|9702.76|9695.37|9695.37|9706.17|9706.17|9686.67|9686.67|0
1686308400000|2023-06-09 11:00:00|9695.99|9695.99|9696.55|9696.55|9701.29|9701.29|9687.19|9687.19|0
1686308700000|2023-06-09 11:05:00|9698.56|9698.56|9694.25|9694.25|9702.59|9702.59|9694.25|9694.25|0
1686309000000|2023-06-09 11:10:00|9696.27|9696.27|9727.91|9727.91|9729.92|9729.92|9696.27|9696.27|0
1686309300000|2023-06-09 11:15:00|9729.92|9729.92|9705.19|9705.19|9731.14|9731.14|9703.3|9703.3|0
1686309600000|2023-06-09 11:20:00|9706|9706|9726.5|9726.5|9727.89|9727.89|9706|9706|0
1686309900000|2023-06-09 11:25:00|9728.52|9728.52|9727.09|9727.09|9734.65|9734.65|9726.6|9726.6|0
1686310200000|2023-06-09 11:30:00|9723.83|9723.83|9731.12|9731.12|9731.12|9731.12|9723.12|9723.12|0
1686310500000|2023-06-09 11:35:00|9729.1|9729.1|9717.13|9717.13|9729.1|9729.1|9717.13|9717.13|0
1686310800000|2023-06-09 11:40:00|9717.5|9717.5|9730.47|9730.47|9730.47|9730.47|9717.5|9717.5|0
1686311100000|2023-06-09 11:45:00|9732.48|9732.48|9725.05|9725.05|9734.75|9734.75|9725.05|9725.05|0
1686311400000|2023-06-09 11:50:00|9725.18|9725.18|9720.28|9720.28|9725.18|9725.18|9717.25|9717.25|0
1686311700000|2023-06-09 11:55:00|9722.3|9722.3|9708.6|9708.6|9724.06|9724.06|9708.6|9708.6|0
1686312000000|2023-06-09 12:00:00|9706.64|9706.64|9717.75|9717.75|9717.75|9717.75|9706.04|9706.04|0
1686312300000|2023-06-09 12:05:00|9715.73|9715.73|9713.72|9713.72|9719.76|9719.76|9711.71|9711.71|0
1686312600000|2023-06-09 12:10:00|9707.68|9707.68|9711.71|9711.71|9713.84|9713.84|9705.67|9705.67|0
1686312900000|2023-06-09 12:15:00|9713.72|9713.72|9730.97|9730.97|9732.36|9732.36|9712.42|9712.42|0
1686313200000|2023-06-09 12:20:00|9732.99|9732.99|9728.96|9728.96|9739.03|9739.03|9720.91|9720.91|0
1686313500000|2023-06-09 12:25:00|9730.22|9730.22|9734.57|9734.57|9754.55|9754.55|9730.22|9730.22|0
1686313800000|2023-06-09 12:30:00|9733.92|9733.92|9710.77|9710.77|9733.92|9733.92|9710.77|9710.77|0
1686314100000|2023-06-09 12:35:00|9710.12|9710.12|9702.15|9702.15|9710.12|9710.12|9698.74|9698.74|0
1686314400000|2023-06-09 12:40:00|9698.12|9698.12|9697.29|9697.29|9710.2|9710.2|9695.28|9695.28|0
1686314700000|2023-06-09 12:45:00|9701.32|9701.32|9713.4|9713.4|9713.4|9713.4|9701.32|9701.32|0
1686315000000|2023-06-09 12:50:00|9714.61|9714.61|9733.41|9733.41|9733.41|9733.41|9713.98|9713.98|0
1686315300000|2023-06-09 12:55:00|9731.4|9731.4|9728.08|9728.08|9743.47|9743.47|9726.06|9726.06|0
1686315600000|2023-06-09 13:00:00|9734.12|9734.12|9712.56|9712.56|9738.14|9738.14|9710.54|9710.54|0
1686315900000|2023-06-09 13:05:00|9710.54|9710.54|9707.88|9707.88|9714.57|9714.57|9707.88|9707.88|0
1686316200000|2023-06-09 13:10:00|9709.89|9709.89|9711.66|9711.66|9725.75|9725.75|9709.89|9709.89|0
1686316500000|2023-06-09 13:15:00|9712.96|9712.96|9710.35|9710.35|9712.96|9712.96|9702.3|9702.3|0
1686316800000|2023-06-09 13:20:00|9711|9711|9708.27|9708.27|9721.07|9721.07|9706.26|9706.26|0
1686317100000|2023-06-09 13:25:00|9708.92|9708.92|9698.92|9698.92|9714.15|9714.15|9698.26|9698.26|0
1686317400000|2023-06-09 13:30:00|9699.57|9699.57|9702.85|9702.85|9712.58|9712.58|9699.49|9699.49|0
1686317700000|2023-06-09 13:35:00|9701.54|9701.54|9705.93|9705.93|9705.93|9705.93|9686.57|9686.57|0
1686318000000|2023-06-09 13:40:00|9703.92|9703.92|9703.32|9703.32|9703.92|9703.92|9695.27|9695.27|0
1686318300000|2023-06-09 13:45:00|9705.34|9705.34|9725.01|9725.01|9725.01|9725.01|9703.95|9703.95|0
1686318600000|2023-06-09 13:50:00|9723.7|9723.7|9734|9734|9736.01|9736.01|9717.85|9717.85|0
1686318900000|2023-06-09 13:55:00|9731.99|9731.99|9731.66|9731.66|9738.65|9738.65|9728.32|9728.32|0
1686319200000|2023-06-09 14:00:00|9732.28|9732.28|9702.39|9702.39|9732.28|9732.28|9700.37|9700.37|0
1686319500000|2023-06-09 14:05:00|9701.13|9701.13|9678.65|9678.65|9708.97|9708.97|9678.65|9678.65|0
1686319800000|2023-06-09 14:10:00|9682.57|9682.57|9690.98|9690.98|9693.29|9693.29|9679.19|9679.19|0
1686320100000|2023-06-09 14:15:00|9690.85|9690.85|9704.43|9704.43|9704.43|9704.43|9683.88|9683.88|0
1686320400000|2023-06-09 14:20:00|9706.44|9706.44|9717.36|9717.36|9719.01|9719.01|9705.79|9705.79|0
1686320700000|2023-06-09 14:25:00|9707.29|9707.29|9699.8|9699.8|9709.31|9709.31|9692.57|9692.57|0
1686321000000|2023-06-09 14:30:00|9700.42|9700.42|9710.63|9710.63|9711.23|9711.23|9696.75|9696.75|0
1686321300000|2023-06-09 14:35:00|9712.64|9712.64|9717.05|9717.05|9721.85|9721.85|9712.64|9712.64|0
1686321600000|2023-06-09 14:40:00|9718.31|9718.31|9722.47|9722.47|9723.82|9723.82|9716.42|9716.42|0
1686321900000|2023-06-09 14:45:00|9720.58|9720.58|9714.55|9714.55|9731.2|9731.2|9714.55|9714.55|0
1686322200000|2023-06-09 14:50:00|9713.89|9713.89|9703.4|9703.4|9713.89|9713.89|9696.77|9696.77|0
1686322500000|2023-06-09 14:55:00|9704.05|9704.05|9722.68|9722.68|9722.68|9722.68|9704.05|9704.05|0
1686322800000|2023-06-09 15:00:00|9720.67|9720.67|9712.21|9712.21|9720.67|9720.67|9712.05|9712.05|0
1686323100000|2023-06-09 15:05:00|9711.81|9711.81|9715.81|9715.81|9715.81|9715.81|9708.54|9708.54|0
1686323400000|2023-06-09 15:10:00|9713.92|9713.92|9710.09|9710.09|9714.03|9714.03|9708.7|9708.7|0
1686323700000|2023-06-09 15:15:00|9710.34|9710.34|9717.73|9717.73|9718.76|9718.76|9709.81|9709.81|0
1686324000000|2023-06-09 15:20:00|9711.69|9711.69|9712.96|9712.96|9717.08|9717.08|9711.69|9711.69|0
1686324300000|2023-06-09 15:25:00|9712.55|9712.55|9702.51|9702.51|9712.8|9712.8|9701.54|9701.54|0
1686554100000|2023-06-12 07:15:00|9845.38|9845.38|9876.82|9876.82|9880.84|9880.84|9831.29|9831.29|0
1686554400000|2023-06-12 07:20:00|9878.83|9878.83|9837.1|9837.1|9883.4|9883.4|9837.1|9837.1|0
1686554700000|2023-06-12 07:25:00|9831.06|9831.06|9851.19|9851.19|9851.19|9851.19|9826.32|9826.32|0
1686555000000|2023-06-12 07:30:00|9853.15|9853.15|9837.21|9837.21|9855.76|9855.76|9825.13|9825.13|0
1686555300000|2023-06-12 07:35:00|9836.55|9836.55|9857.06|9857.06|9859.07|9859.07|9834.37|9834.37|0
1686555600000|2023-06-12 07:40:00|9855.05|9855.05|9857.48|9857.48|9862.39|9862.39|9844.27|9844.27|0
1686555900000|2023-06-12 07:45:00|9861.5|9861.5|9861.5|9861.5|9863.52|9863.52|9855.46|9855.46|0
1686556200000|2023-06-12 07:50:00|9863.52|9863.52|9872.17|9872.17|9874.83|9874.83|9862.75|9862.75|0
1686556500000|2023-06-12 07:55:00|9870.15|9870.15|9862.1|9862.1|9874.18|9874.18|9860.09|9860.09|0
1686556800000|2023-06-12 08:00:00|9864.11|9864.11|9866.61|9866.61|9869.48|9869.48|9863.44|9863.44|0
1686557100000|2023-06-12 08:05:00|9867.91|9867.91|9875.91|9875.91|9880.64|9880.64|9867.91|9867.91|0
1686557400000|2023-06-12 08:10:00|9876.57|9876.57|9897.24|9897.24|9897.24|9897.24|9876.57|9876.57|0
1686557700000|2023-06-12 08:15:00|9901.27|9901.27|9885.84|9885.84|9901.27|9901.27|9885.84|9885.84|0
1686558000000|2023-06-12 08:20:00|9884.85|9884.85|9860.96|9860.96|9886.94|9886.94|9860.96|9860.96|0
1686558300000|2023-06-12 08:25:00|9861.62|9861.62|9874.44|9874.44|9874.44|9874.44|9861.62|9861.62|0
1686558600000|2023-06-12 08:30:00|9876.45|9876.45|9849.87|9849.87|9879.42|9879.42|9849.87|9849.87|0
1686558900000|2023-06-12 08:35:00|9851.88|9851.88|9850|9850|9855.91|9855.91|9847.99|9847.99|0
1686559200000|2023-06-12 08:40:00|9843.96|9843.96|9844.02|9844.02|9847.99|9847.99|9843.96|9843.96|0
1686559500000|2023-06-12 08:45:00|9846.03|9846.03|9848.04|9848.04|9850.06|9850.06|9846.03|9846.03|0
1686559800000|2023-06-12 08:50:00|9847.21|9847.21|9847.86|9847.86|9847.86|9847.86|9836.55|9836.55|0
1686560100000|2023-06-12 08:55:00|9848.6|9848.6|9845.78|9845.78|9848.6|9848.6|9844.58|9844.58|0
1686560400000|2023-06-12 09:00:00|9847.03|9847.03|9858.73|9858.73|9858.73|9858.73|9847.03|9847.03|0
1686560700000|2023-06-12 09:05:00|9854.71|9854.71|9840.11|9840.11|9856.74|9856.74|9840.11|9840.11|0
1686561000000|2023-06-12 09:10:00|9842.12|9842.12|9845.11|9845.11|9846.1|9846.1|9842.12|9842.12|0
1686561300000|2023-06-12 09:15:00|9843.1|9843.1|9845.83|9845.83|9845.83|9845.83|9839.67|9839.67|0
1686561600000|2023-06-12 09:20:00|9843.82|9843.82|9830.15|9830.15|9843.82|9843.82|9830.15|9830.15|0
1686561900000|2023-06-12 09:25:00|9829.5|9829.5|9822.56|9822.56|9829.5|9829.5|9820.18|9820.18|0
1686562200000|2023-06-12 09:30:00|9824.52|9824.52|9833.17|9833.17|9833.17|9833.17|9824.52|9824.52|0
1686562500000|2023-06-12 09:35:00|9835.78|9835.78|9849.82|9849.82|9849.82|9849.82|9835.78|9835.78|0
1686562800000|2023-06-12 09:40:00|9850.47|9850.47|9849.91|9849.91|9852.49|9852.49|9847.65|9847.65|0
1686563100000|2023-06-12 09:45:00|9851.16|9851.16|9857.53|9857.53|9857.53|9857.53|9849.48|9849.48|0
1686563400000|2023-06-12 09:50:00|9859.2|9859.2|9869.16|9869.16|9869.16|9869.16|9855.07|9855.07|0
1686563700000|2023-06-12 09:55:00|9867.5|9867.5|9882.86|9882.86|9882.86|9882.86|9867.5|9867.5|0
1686564000000|2023-06-12 10:00:00|9880.85|9880.85|9875.39|9875.39|9882.05|9882.05|9872.3|9872.3|0
1686564300000|2023-06-12 10:05:00|9877.41|9877.41|9882.09|9882.09|9882.09|9882.09|9871.37|9871.37|0
1686564600000|2023-06-12 10:10:00|9881.46|9881.46|9870.34|9870.34|9881.46|9881.46|9870.34|9870.34|0
1686564900000|2023-06-12 10:15:00|9866.31|9866.31|9865|9865|9870.34|9870.34|9862.99|9862.99|0
1686565200000|2023-06-12 10:20:00|9864.38|9864.38|9867.19|9867.19|9867.19|9867.19|9862.12|9862.12|0
1686565500000|2023-06-12 10:25:00|9867.85|9867.85|9881.1|9881.1|9881.1|9881.1|9867.85|9867.85|0
1686565800000|2023-06-12 10:30:00|9881.23|9881.23|9889.88|9889.88|9895.92|9895.92|9881.23|9881.23|0
1686566100000|2023-06-12 10:35:00|9893.9|9893.9|9883.52|9883.52|9893.9|9893.9|9880.92|9880.92|0
1686566400000|2023-06-12 10:40:00|9885.54|9885.54|9885.6|9885.6|9887.49|9887.49|9881.45|9881.45|0
1686566700000|2023-06-12 10:45:00|9884.95|9884.95|9888.27|9888.27|9888.27|9888.27|9884.95|9884.95|0
1686567000000|2023-06-12 10:50:00|9892.3|9892.3|9894.94|9894.94|9894.94|9894.94|9892.3|9892.3|0
1686567300000|2023-06-12 10:55:00|9892.92|9892.92|9901.81|9901.81|9901.81|9901.81|9892.92|9892.92|0
1686567600000|2023-06-12 11:00:00|9899.79|9899.79|9906.43|9906.43|9906.43|9906.43|9893.75|9893.75|0
1686567900000|2023-06-12 11:05:00|9905.78|9905.78|9907.41|9907.41|9907.41|9907.41|9897.11|9897.11|0
1686568200000|2023-06-12 11:10:00|9905.4|9905.4|9902.28|9902.28|9905.4|9905.4|9901.37|9901.37|0
1686568500000|2023-06-12 11:15:00|9900.26|9900.26|9904.79|9904.79|9904.79|9904.79|9900.26|9900.26|0
1686568800000|2023-06-12 11:20:00|9902.77|9902.77|9900.02|9900.02|9902.77|9902.77|9897.04|9897.04|0
1686569100000|2023-06-12 11:25:00|9904.04|9904.04|9906.06|9906.06|9908.07|9908.07|9904.04|9904.04|0
1686569400000|2023-06-12 11:30:00|9908.07|9908.07|9914.16|9914.16|9916.12|9916.12|9908.07|9908.07|0
1686569700000|2023-06-12 11:35:00|9916.18|9916.18|9917.43|9917.43|9920.2|9920.2|9914.16|9914.16|0
1686570000000|2023-06-12 11:40:00|9916.18|9916.18|9916.3|9916.3|9919.62|9919.62|9913.54|9913.54|0
1686570300000|2023-06-12 11:45:00|9914.29|9914.29|9921.69|9921.69|9921.69|9921.69|9914.29|9914.29|0
1686570600000|2023-06-12 11:50:00|9922.99|9922.99|9915.52|9915.52|9923.65|9923.65|9915.52|9915.52|0
1686570900000|2023-06-12 11:55:00|9917.54|9917.54|9919.65|9919.65|9921.67|9921.67|9917.54|9917.54|0
1686571200000|2023-06-12 12:00:00|9917.64|9917.64|9919.65|9919.65|9919.65|9919.65|9917.64|9917.64|0
1686571500000|2023-06-12 12:05:00|9920.28|9920.28|9921.83|9921.83|9925.15|9925.15|9920.28|9920.28|0
1686571800000|2023-06-12 12:10:00|9920.53|9920.53|9926.42|9926.42|9926.42|9926.42|9919.54|9919.54|0
1686572100000|2023-06-12 12:15:00|9922.4|9922.4|9923.76|9923.76|9923.76|9923.76|9921.74|9921.74|0
1686572400000|2023-06-12 12:20:00|9921.73|9921.73|9923|9923|9923|9923|9918.72|9918.72|0
1686572700000|2023-06-12 12:25:00|9925.01|9925.01|9928.9|9928.9|9931.05|9931.05|9925.01|9925.01|0
1686573000000|2023-06-12 12:30:00|9930.91|9930.91|9935.19|9935.19|9935.84|9935.84|9930.91|9930.91|0
1686573300000|2023-06-12 12:35:00|9933.17|9933.17|9937.25|9937.25|9937.25|9937.25|9933.17|9933.17|0
1686573600000|2023-06-12 12:40:00|9937.88|9937.88|9942.66|9942.66|9942.66|9942.66|9935.87|9935.87|0
1686573900000|2023-06-12 12:45:00|9940.64|9940.64|9932.06|9932.06|9942.78|9942.78|9932.06|9932.06|0
1686574200000|2023-06-12 12:50:00|9926.08|9926.08|9897.94|9897.94|9926.08|9926.08|9893.91|9893.91|0
1686574500000|2023-06-12 12:55:00|9893.91|9893.91|9897.94|9897.94|9897.94|9897.94|9891.96|9891.96|0
1686574800000|2023-06-12 13:00:00|9893.91|9893.91|9888.64|9888.64|9894.62|9894.62|9888.64|9888.64|0
1686575100000|2023-06-12 13:05:00|9887.99|9887.99|9896.87|9896.87|9905.58|9905.58|9886.68|9886.68|0
1686575400000|2023-06-12 13:10:00|9898.88|9898.88|9910.09|9910.09|9914.93|9914.93|9896.22|9896.22|0
1686575700000|2023-06-12 13:15:00|9906.06|9906.06|9898.57|9898.57|9908.64|9908.64|9898.57|9898.57|0
1686576000000|2023-06-12 13:20:00|9900.53|9900.53|9901.18|9901.18|9903.2|9903.2|9899.17|9899.17|0
1686576300000|2023-06-12 13:25:00|9899.17|9899.17|9901.21|9901.21|9904.5|9904.5|9899.17|9899.17|0
1686576600000|2023-06-12 13:30:00|9898.6|9898.6|9902.03|9902.03|9902.68|9902.68|9888.64|9888.64|0
1686576900000|2023-06-12 13:35:00|9894.74|9894.74|9892.14|9892.14|9894.74|9894.74|9886.25|9886.25|0
1686577200000|2023-06-12 13:40:00|9892.77|9892.77|9911.11|9911.11|9914.41|9914.41|9892.77|9892.77|0
1686577500000|2023-06-12 13:45:00|9909.1|9909.1|9916.83|9916.83|9916.83|9916.83|9906.72|9906.72|0
1686577800000|2023-06-12 13:50:00|9918.84|9918.84|9911.72|9911.72|9920.23|9920.23|9911.58|9911.58|0
1686578100000|2023-06-12 13:55:00|9913.74|9913.74|9903.34|9903.34|9919.72|9919.72|9903.34|9903.34|0
1686578400000|2023-06-12 14:00:00|9904|9904|9910.15|9910.15|9912.76|9912.76|9901.98|9901.98|0
1686578700000|2023-06-12 14:05:00|9908.13|9908.13|9905.79|9905.79|9909.94|9909.94|9901.99|9901.99|0
1686579000000|2023-06-12 14:10:00|9901.76|9901.76|9892.92|9892.92|9903.53|9903.53|9890.2|9890.2|0
1686579300000|2023-06-12 14:15:00|9890.91|9890.91|9892.11|9892.11|9894.93|9894.93|9890.09|9890.09|0
1686579600000|2023-06-12 14:20:00|9894.12|9894.12|9898.57|9898.57|9899.22|9899.22|9893.84|9893.84|0
1686579900000|2023-06-12 14:25:00|9897.92|9897.92|9892.75|9892.75|9897.92|9897.92|9889.43|9889.43|0
1686580200000|2023-06-12 14:30:00|9886.71|9886.71|9890.09|9890.09|9893.59|9893.59|9886.71|9886.71|0
1686580500000|2023-06-12 14:35:00|9890.75|9890.75|9889.45|9889.45|9890.77|9890.77|9881.76|9881.76|0
1686580800000|2023-06-12 14:40:00|9887.43|9887.43|9897.44|9897.44|9898.8|9898.8|9887.43|9887.43|0
1686581100000|2023-06-12 14:45:00|9898.1|9898.1|9896.21|9896.21|9898.22|9898.22|9895.55|9895.55|0
1686581400000|2023-06-12 14:50:00|9895.55|9895.55|9899.28|9899.28|9899.98|9899.98|9895.55|9895.55|0
1686581700000|2023-06-12 14:55:00|9899.93|9899.93|9904.3|9904.3|9907.12|9907.12|9897.92|9897.92|0
1686582000000|2023-06-12 15:00:00|9903.65|9903.65|9908.88|9908.88|9911.54|9911.54|9903.65|9903.65|0
1686582300000|2023-06-12 15:05:00|9909.71|9909.71|9902.46|9902.46|9909.71|9909.71|9900.51|9900.51|0
1686582600000|2023-06-12 15:10:00|9904.48|9904.48|9903.43|9903.43|9910.46|9910.46|9902.41|9902.41|0
1686582900000|2023-06-12 15:15:00|9901.42|9901.42|9900.26|9900.26|9904.65|9904.65|9899.61|9899.61|0
1686583200000|2023-06-12 15:20:00|9899.61|9899.61|9898.3|9898.3|9902.27|9902.27|9896.34|9896.34|0
1686583500000|2023-06-12 15:25:00|9897.65|9897.65|9914.2|9914.2|9914.2|9914.2|9897.65|9897.65|0
1686640500000|2023-06-13 07:15:00|10013.55|10013.55|9989.5|9989.5|10013.55|10013.55|9982.75|9982.75|0
1686640800000|2023-06-13 07:20:00|9981.45|9981.45|9980.32|9980.32|9987.67|9987.67|9972.27|9972.27|0
1686641100000|2023-06-13 07:25:00|9979.67|9979.67|9956.45|9956.45|9979.67|9979.67|9953.18|9953.18|0
1686641400000|2023-06-13 07:30:00|9958.46|9958.46|9958.46|9958.46|9958.46|9958.46|9952.42|9952.42|0
1686641700000|2023-06-13 07:35:00|9962.49|9962.49|9950.04|9950.04|9966.67|9966.67|9943.22|9943.22|0
1686642000000|2023-06-13 07:40:00|9952.05|9952.05|9964.56|9964.56|9966.58|9966.58|9952.05|9952.05|0
1686642300000|2023-06-13 07:45:00|9967.17|9967.17|9980.11|9980.11|9980.76|9980.76|9967.17|9967.17|0
1686642600000|2023-06-13 07:50:00|9981.41|9981.41|9987.68|9987.68|9987.68|9987.68|9979.45|9979.45|0
1686642900000|2023-06-13 07:55:00|9987.56|9987.56|9977.03|9977.03|9987.56|9987.56|9977.03|9977.03|0
1686643200000|2023-06-13 08:00:00|9979.05|9979.05|9965.26|9965.26|9979.05|9979.05|9962.05|9962.05|0
1686643500000|2023-06-13 08:05:00|9963.25|9963.25|9975.45|9975.45|9977.46|9977.46|9961.36|9961.36|0
1686643800000|2023-06-13 08:10:00|9977.46|9977.46|9974.15|9974.15|9979.48|9979.48|9974.15|9974.15|0
1686644100000|2023-06-13 08:15:00|9972.13|9972.13|9976.76|9976.76|9982.8|9982.8|9972.08|9972.08|0
1686644400000|2023-06-13 08:20:00|9978.77|9978.77|9982.09|9982.09|9984.1|9984.1|9978.77|9978.77|0
1686644700000|2023-06-13 08:25:00|9980.13|9980.13|9976.67|9976.67|9983.45|9983.45|9976.67|9976.67|0
1686645000000|2023-06-13 08:30:00|9982.74|9982.74|9974.74|9974.74|9982.74|9982.74|9974.69|9974.69|0
1686645300000|2023-06-13 08:35:00|9972.73|9972.73|9969.22|9969.22|9972.73|9972.73|9967.08|9967.08|0
1686645600000|2023-06-13 08:40:00|9971.23|9971.23|9970.63|9970.63|9971.23|9971.23|9963.89|9963.89|0
1686645900000|2023-06-13 08:45:00|9972.65|9972.65|9973.7|9973.7|9977.78|9977.78|9971.74|9971.74|0
1686646200000|2023-06-13 08:50:00|9975.72|9975.72|9957.54|9957.54|9975.72|9975.72|9951.51|9951.51|0
1686646500000|2023-06-13 08:55:00|9961.57|9961.57|9969.62|9969.62|9969.62|9969.62|9961.57|9961.57|0
1686646800000|2023-06-13 09:00:00|9973.65|9973.65|9968.08|9968.08|9974.3|9974.3|9967.45|9967.45|0
1686647100000|2023-06-13 09:05:00|9966.07|9966.07|9972.65|9972.65|9973.36|9973.36|9966.01|9966.01|0
1686647400000|2023-06-13 09:10:00|9972.4|9972.4|9966.24|9966.24|9972.65|9972.65|9964.35|9964.35|0
1686647700000|2023-06-13 09:15:00|9968.25|9968.25|9963.03|9963.03|9968.25|9968.25|9959.01|9959.01|0
1686648000000|2023-06-13 09:20:00|9965.05|9965.05|9968.7|9968.7|9968.7|9968.7|9963.03|9963.03|0
1686648300000|2023-06-13 09:25:00|9972.73|9972.73|9980.64|9980.64|9985.43|9985.43|9972.73|9972.73|0
1686648600000|2023-06-13 09:30:00|9978.62|9978.62|9984.66|9984.66|9986.68|9986.68|9974.6|9974.6|0
1686648900000|2023-06-13 09:35:00|9984.29|9984.29|9979.79|9979.79|9988.44|9988.44|9979.79|9979.79|0
1686649200000|2023-06-13 09:40:00|9981.8|9981.8|9976.53|9976.53|9989.05|9989.05|9976.53|9976.53|0
1686649500000|2023-06-13 09:45:00|9976.13|9976.13|9979.62|9979.62|9981.51|9981.51|9971.5|9971.5|0
1686649800000|2023-06-13 09:50:00|9977.61|9977.61|9979.04|9979.04|9981.05|9981.05|9977.61|9977.61|0
1686650100000|2023-06-13 09:55:00|9975.01|9975.01|9967.93|9967.93|9975.01|9975.01|9966.29|9966.29|0
1686650400000|2023-06-13 10:00:00|9963.36|9963.36|9965.8|9965.8|9969.8|9969.8|9963.36|9963.36|0
1686650700000|2023-06-13 10:05:00|9964.14|9964.14|9966.27|9966.27|9968.29|9968.29|9964.14|9964.14|0
1686651000000|2023-06-13 10:10:00|9966.9|9966.9|9959.39|9959.39|9971.47|9971.47|9957.38|9957.38|0
1686651300000|2023-06-13 10:15:00|9958.09|9958.09|9950.69|9950.69|9958.09|9958.09|9950.03|9950.03|0
1686651600000|2023-06-13 10:20:00|9950.56|9950.56|9954.43|9954.43|9956.36|9956.36|9948.3|9948.3|0
1686651900000|2023-06-13 10:25:00|9956.45|9956.45|9949.26|9949.26|9956.45|9956.45|9949.26|9949.26|0
1686652200000|2023-06-13 10:30:00|9950.57|9950.57|9947.69|9947.69|9952.58|9952.58|9947.69|9947.69|0
1686652500000|2023-06-13 10:35:00|9949.7|9949.7|9945.92|9945.92|9951.96|9951.96|9945.92|9945.92|0
1686652800000|2023-06-13 10:40:00|9941.9|9941.9|9946.63|9946.63|9946.63|9946.63|9939.88|9939.88|0
1686653100000|2023-06-13 10:45:00|9948.59|9948.59|9957.22|9957.22|9957.22|9957.22|9947.88|9947.88|0
1686653400000|2023-06-13 10:50:00|9955.2|9955.2|9954.12|9954.12|9956.01|9956.01|9949.97|9949.97|0
1686653700000|2023-06-13 10:55:00|9954.37|9954.37|9963.85|9963.85|9963.85|9963.85|9954.37|9954.37|0
1686654000000|2023-06-13 11:00:00|9963.2|9963.2|9957.78|9957.78|9963.32|9963.32|9957.78|9957.78|0
1686654300000|2023-06-13 11:05:00|9953.75|9953.75|9957.31|9957.31|9958.37|9958.37|9953.75|9953.75|0
1686654600000|2023-06-13 11:10:00|9955.3|9955.3|9962.17|9962.17|9962.17|9962.17|9955.3|9955.3|0
1686654900000|2023-06-13 11:15:00|9961.52|9961.52|9964.19|9964.19|9964.19|9964.19|9961.52|9961.52|0
1686655200000|2023-06-13 11:20:00|9962.17|9962.17|9962.2|9962.2|9964.43|9964.43|9961.14|9961.14|0
1686655500000|2023-06-13 11:25:00|9960.18|9960.18|9962.2|9962.2|9962.2|9962.2|9960.18|9960.18|0
1686655800000|2023-06-13 11:30:00|9962.85|9962.85|9964.62|9964.62|9967.53|9967.53|9962.85|9962.85|0
1686656100000|2023-06-13 11:35:00|9965.27|9965.27|9972.86|9972.86|9974.87|9974.87|9964.86|9964.86|0
1686656400000|2023-06-13 11:40:00|9973.23|9973.23|9974.61|9974.61|9978.56|9978.56|9973.23|9973.23|0
1686656700000|2023-06-13 11:45:00|9974.74|9974.74|9967.98|9967.98|9974.74|9974.74|9964.07|9964.07|0
1686657000000|2023-06-13 11:50:00|9965.96|9965.96|9965.96|9965.96|9965.96|9965.96|9965.96|9965.96|0
1686657300000|2023-06-13 11:55:00|9966.21|9966.21|9965.38|9965.38|9968.35|9968.35|9965.38|9965.38|0
1686657600000|2023-06-13 12:00:00|9964.73|9964.73|9968.66|9968.66|9969.49|9969.49|9964.73|9964.73|0
1686657900000|2023-06-13 12:05:00|9969.31|9969.31|9974.12|9974.12|9974.12|9974.12|9969.31|9969.31|0
1686658200000|2023-06-13 12:10:00|9972.11|9972.11|9972.95|9972.95|9974.61|9974.61|9972.11|9972.11|0
1686658500000|2023-06-13 12:15:00|9970.94|9970.94|9977.93|9977.93|9977.93|9977.93|9970.94|9970.94|0
1686658800000|2023-06-13 12:20:00|9975.92|9975.92|9976.98|9976.98|9977.23|9977.23|9973.91|9973.91|0
1686659100000|2023-06-13 12:25:00|9976.48|9976.48|9968.3|9968.3|9978.37|9978.37|9968.3|9968.3|0
1686659400000|2023-06-13 12:30:00|9964.27|9964.27|9966.28|9966.28|9982.39|9982.39|9961.34|9961.34|0
1686659700000|2023-06-13 12:35:00|9968.29|9968.29|9971.49|9971.49|9972.97|9972.97|9968.29|9968.29|0
1686660000000|2023-06-13 12:40:00|9972.3|9972.3|9980.3|9980.3|9982.31|9982.31|9966.26|9966.26|0
1686660300000|2023-06-13 12:45:00|9982.31|9982.31|9982.31|9982.31|9982.31|9982.31|9978.28|9978.28|0
1686660600000|2023-06-13 12:50:00|9984.32|9984.32|9995.63|9995.63|9998.25|9998.25|9984.32|9984.32|0
1686660900000|2023-06-13 12:55:00|9997.58|9997.58|10004.33|10004.33|10004.33|10004.33|9997.58|9997.58|0
1686661200000|2023-06-13 13:00:00|10006.34|10006.34|10013.8|10013.8|10013.8|10013.8|10006.34|10006.34|0
1686661500000|2023-06-13 13:05:00|10013.15|10013.15|10004.51|10004.51|10014.45|10014.45|10003.73|10003.73|0
1686661800000|2023-06-13 13:10:00|10004.76|10004.76|10016.73|10016.73|10017.08|10017.08|10004.76|10004.76|0
1686662100000|2023-06-13 13:15:00|10018.75|10018.75|10009.44|10009.44|10018.75|10018.75|10005.42|10005.42|0
1686662400000|2023-06-13 13:20:00|10010.1|10010.1|10009.14|10009.14|10010.34|10010.34|10007.96|10007.96|0
1686662700000|2023-06-13 13:25:00|10007.84|10007.84|9991.41|9991.41|10007.84|10007.84|9991.41|9991.41|0
1686663000000|2023-06-13 13:30:00|9993.42|9993.42|9997.6|9997.6|9999.46|9999.46|9990.63|9990.63|0
1686663300000|2023-06-13 13:35:00|10001.63|10001.63|9998.45|9998.45|10001.75|10001.75|9991.1|9991.1|0
1686663600000|2023-06-13 13:40:00|9998.69|9998.69|10003.26|10003.26|10003.97|10003.97|9992.65|9992.65|0
1686663900000|2023-06-13 13:45:00|10003.38|10003.38|10010.69|10010.69|10012.7|10012.7|10003.38|10003.38|0
1686664200000|2023-06-13 13:50:00|10010.04|10010.04|10000.9|10000.9|10010.69|10010.69|9986.81|9986.81|0
1686664500000|2023-06-13 13:55:00|10000.41|10000.41|9991.88|9991.88|10009.39|10009.39|9991.88|9991.88|0
1686664800000|2023-06-13 14:00:00|9992.71|9992.71|10013.26|10013.26|10013.26|10013.26|9992.71|9992.71|0
1686665100000|2023-06-13 14:05:00|10013.63|10013.63|10015.15|10015.15|10019.42|10019.42|10013.63|10013.63|0
1686665400000|2023-06-13 14:10:00|10011.12|10011.12|10011.1|10011.1|10015.13|10015.13|10007.07|10007.07|0
1686665700000|2023-06-13 14:15:00|10009.09|10009.09|10006.85|10006.85|10009.09|10009.09|10004|10004|0
1686666000000|2023-06-13 14:20:00|10004.83|10004.83|10015.34|10015.34|10015.99|10015.99|10004.83|10004.83|0
1686666300000|2023-06-13 14:25:00|10017.35|10017.35|10021.69|10021.69|10021.97|10021.97|10015.66|10015.66|0
1686666600000|2023-06-13 14:30:00|10023.71|10023.71|10030.75|10030.75|10030.75|10030.75|10023.06|10023.06|0
1686666900000|2023-06-13 14:35:00|10026.72|10026.72|10022.96|10022.96|10028.76|10028.76|10018.44|10018.44|0
1686667200000|2023-06-13 14:40:00|10020.95|10020.95|10011.21|10011.21|10026.99|10026.99|10009.2|10009.2|0
1686667500000|2023-06-13 14:45:00|10010.97|10010.97|9998.15|9998.15|10014.99|10014.99|9996.13|9996.13|0
1686667800000|2023-06-13 14:50:00|10000.16|10000.16|9999.25|9999.25|10002.17|10002.17|9995.88|9995.88|0
1686668100000|2023-06-13 14:55:00|9999.01|9999.01|10003.66|10003.66|10005.68|10005.68|9999.01|9999.01|0
1686668400000|2023-06-13 15:00:00|10001.65|10001.65|9999.55|9999.55|10003.79|10003.79|9996.58|9996.58|0
1686668700000|2023-06-13 15:05:00|9997.59|9997.59|10002.12|10002.12|10004.13|10004.13|9997.59|9997.59|0
1686669000000|2023-06-13 15:10:00|10000.11|10000.11|10003.96|10003.96|10005.18|10005.18|9998.75|9998.75|0
1686669300000|2023-06-13 15:15:00|10005.98|10005.98|10003.25|10003.25|10007.34|10007.34|10000.34|10000.34|0
1686669600000|2023-06-13 15:20:00|10002.6|10002.6|10004.13|10004.13|10005.51|10005.51|10001.49|10001.49|0
1686669900000|2023-06-13 15:25:00|10006.14|10006.14|10003.56|10003.56|10009.91|10009.91|10001.93|10001.93|0
1686726900000|2023-06-14 07:15:00|9895.13|9895.13|9920.28|9920.28|9920.28|9920.28|9895.13|9895.13|0
1686727200000|2023-06-14 07:20:00|9912.23|9912.23|9915.56|9915.56|9919.95|9919.95|9906.01|9906.01|0
1686727500000|2023-06-14 07:25:00|9911.79|9911.79|9890.95|9890.95|9915|9915|9890.95|9890.95|0
1686727800000|2023-06-14 07:30:00|9888.43|9888.43|9896.77|9896.77|9898.03|9898.03|9873.22|9873.22|0
1686728100000|2023-06-14 07:35:00|9896.14|9896.14|9899.39|9899.39|9903.41|9903.41|9893.63|9893.63|0
1686728400000|2023-06-14 07:40:00|9902|9902|9890.91|9890.91|9907.51|9907.51|9890.91|9890.91|0
1686728700000|2023-06-14 07:45:00|9886.88|9886.88|9881.6|9881.6|9886.88|9886.88|9878.28|9878.28|0
1686729000000|2023-06-14 07:50:00|9883.56|9883.56|9898.4|9898.4|9900.41|9900.41|9882.26|9882.26|0
1686729300000|2023-06-14 07:55:00|9898|9898|9894.17|9894.17|9904.45|9904.45|9892.37|9892.37|0
1686729600000|2023-06-14 08:00:00|9900.21|9900.21|9913.6|9913.6|9916.55|9916.55|9900.21|9900.21|0
1686729900000|2023-06-14 08:05:00|9914.23|9914.23|9918.28|9918.28|9918.28|9918.28|9911.74|9911.74|0
1686730200000|2023-06-14 08:10:00|9918.4|9918.4|9914.51|9914.51|9920.27|9920.27|9911.25|9911.25|0
1686730500000|2023-06-14 08:15:00|9916.53|9916.53|9916.11|9916.11|9921.81|9921.81|9915.48|9915.48|0
1686730800000|2023-06-14 08:20:00|9918.12|9918.12|9933.58|9933.58|9933.58|9933.58|9918.12|9918.12|0
1686731100000|2023-06-14 08:25:00|9932.95|9932.95|9928.92|9928.92|9936.71|9936.71|9926.9|9926.9|0
1686731400000|2023-06-14 08:30:00|9932.06|9932.06|9935.18|9935.18|9935.81|9935.81|9926.64|9926.64|0
1686731700000|2023-06-14 08:35:00|9936.49|9936.49|9944.81|9944.81|9946.03|9946.03|9933.82|9933.82|0
1686732000000|2023-06-14 08:40:00|9945.44|9945.44|9951.11|9951.11|9953.49|9953.49|9945.44|9945.44|0
1686732300000|2023-06-14 08:45:00|9950.45|9950.45|9946.79|9946.79|9951.82|9951.82|9946.79|9946.79|0
1686732600000|2023-06-14 08:50:00|9947.04|9947.04|9950.77|9950.77|9950.77|9950.77|9943.14|9943.14|0
1686732900000|2023-06-14 08:55:00|9948.76|9948.76|9964.49|9964.49|9964.49|9964.49|9948.76|9948.76|0
1686733200000|2023-06-14 09:00:00|9965.3|9965.3|9956.12|9956.12|9967.81|9967.81|9953.11|9953.11|0
1686733500000|2023-06-14 09:05:00|9954.5|9954.5|9950.47|9950.47|9955.15|9955.15|9949.11|9949.11|0
1686733800000|2023-06-14 09:10:00|9951.13|9951.13|9949.87|9949.87|9951.13|9951.13|9947.86|9947.86|0
1686734100000|2023-06-14 09:15:00|9953.9|9953.9|9951.88|9951.88|9955.91|9955.91|9949.87|9949.87|0
1686734400000|2023-06-14 09:20:00|9953.19|9953.19|9951.97|9951.97|9953.19|9953.19|9951.97|9951.97|0
1686734700000|2023-06-14 09:25:00|9956|9956|9953.39|9953.39|9956|9956|9951.38|9951.38|0
1686735000000|2023-06-14 09:30:00|9955.27|9955.27|9961.71|9961.71|9961.71|9961.71|9955.27|9955.27|0
1686735300000|2023-06-14 09:35:00|9959.69|9959.69|9963.72|9963.72|9963.72|9963.72|9959.04|9959.04|0
1686735600000|2023-06-14 09:40:00|9962.46|9962.46|9971.25|9971.25|9971.25|9971.25|9962.46|9962.46|0
1686735900000|2023-06-14 09:45:00|9970.62|9970.62|9975.37|9975.37|9976.17|9976.17|9970.62|9970.62|0
1686736200000|2023-06-14 09:50:00|9976.63|9976.63|9978.84|9978.84|9984.11|9984.11|9975.7|9975.7|0
1686736500000|2023-06-14 09:55:00|9980.1|9980.1|9961.55|9961.55|9980.72|9980.72|9960.9|9960.9|0
1686736800000|2023-06-14 10:00:00|9963.44|9963.44|9956.82|9956.82|9963.44|9963.44|9956.17|9956.17|0
1686737100000|2023-06-14 10:05:00|9958.13|9958.13|9957.52|9957.52|9968.03|9968.03|9955.51|9955.51|0
1686737400000|2023-06-14 10:10:00|9957.92|9957.92|9958.74|9958.74|9963.91|9963.91|9955.91|9955.91|0
1686737700000|2023-06-14 10:15:00|9956.73|9956.73|9960.17|9960.17|9961.47|9961.47|9956.73|9956.73|0
1686738000000|2023-06-14 10:20:00|9961.42|9961.42|9963.15|9963.15|9966.6|9966.6|9961.42|9961.42|0
1686738300000|2023-06-14 10:25:00|9962.66|9962.66|9956.88|9956.88|9962.66|9962.66|9956.88|9956.88|0
1686738600000|2023-06-14 10:30:00|9954.87|9954.87|9945.4|9945.4|9956.25|9956.25|9945.4|9945.4|0
1686738900000|2023-06-14 10:35:00|9943.39|9943.39|9955.1|9955.1|9957.2|9957.2|9943.39|9943.39|0
1686739200000|2023-06-14 10:40:00|9956.35|9956.35|9949.19|9949.19|9960.38|9960.38|9947.88|9947.88|0
1686739500000|2023-06-14 10:45:00|9953.22|9953.22|9956.88|9956.88|9958.84|9958.84|9953.22|9953.22|0
1686739800000|2023-06-14 10:50:00|9957.54|9957.54|9961.46|9961.46|9961.46|9961.46|9955|9955|0
1686740100000|2023-06-14 10:55:00|9959.44|9959.44|9960.8|9960.8|9961.46|9961.46|9957.43|9957.43|0
1686740400000|2023-06-14 11:00:00|9960.68|9960.68|9963.53|9963.53|9964.84|9964.84|9958.8|9958.8|0
1686740700000|2023-06-14 11:05:00|9965.55|9965.55|9979.29|9979.29|9981.3|9981.3|9964.92|9964.92|0
1686741000000|2023-06-14 11:10:00|9977.27|9977.27|9979.14|9979.14|9981.15|9981.15|9977.27|9977.27|0
1686741300000|2023-06-14 11:15:00|9975.11|9975.11|9971.25|9971.25|9975.11|9975.11|9970.65|9970.65|0
1686741600000|2023-06-14 11:20:00|9970.62|9970.62|9970.46|9970.46|9972.5|9972.5|9970.46|9970.46|0
1686741900000|2023-06-14 11:25:00|9968.51|9968.51|9964.04|9964.04|9968.51|9968.51|9964.04|9964.04|0
1686742200000|2023-06-14 11:30:00|9963.09|9963.09|9955.91|9955.91|9964.4|9964.4|9955.91|9955.91|0
1686742500000|2023-06-14 11:35:00|9956.28|9956.28|9953.3|9953.3|9956.28|9956.28|9952.65|9952.65|0
1686742800000|2023-06-14 11:40:00|9951.29|9951.29|9949.22|9949.22|9953.24|9953.24|9947.91|9947.91|0
1686743100000|2023-06-14 11:45:00|9952.48|9952.48|9953.79|9953.79|9953.79|9953.79|9952.48|9952.48|0
1686743400000|2023-06-14 11:50:00|9953.13|9953.13|9961.86|9961.86|9962.51|9962.51|9949.57|9949.57|0
1686743700000|2023-06-14 11:55:00|9963.88|9963.88|9964.02|9964.02|9965.89|9965.89|9963.88|9963.88|0
1686744000000|2023-06-14 12:00:00|9963.21|9963.21|9965.34|9965.34|9969.37|9969.37|9963.21|9963.21|0
1686744300000|2023-06-14 12:05:00|9966|9966|9965.32|9965.32|9966|9966|9964.69|9964.69|0
1686744600000|2023-06-14 12:10:00|9961.29|9961.29|9964.56|9964.56|9964.56|9964.56|9961.29|9961.29|0
1686744900000|2023-06-14 12:15:00|9963.93|9963.93|9958.5|9958.5|9963.93|9963.93|9956.48|9956.48|0
1686745200000|2023-06-14 12:20:00|9959.8|9959.8|9968.15|9968.15|9968.15|9968.15|9959.8|9959.8|0
1686745500000|2023-06-14 12:25:00|9967.5|9967.5|9967.75|9967.75|9973.15|9973.15|9967.5|9967.5|0
1686745800000|2023-06-14 12:30:00|9963.73|9963.73|9983.48|9983.48|9983.48|9983.48|9962.42|9962.42|0
1686746100000|2023-06-14 12:35:00|9985.49|9985.49|10019.53|10019.53|10019.53|10019.53|9985.49|9985.49|0
1686746400000|2023-06-14 12:40:00|10029.59|10029.59|10015.86|10015.86|10029.59|10029.59|10015.86|10015.86|0
1686746700000|2023-06-14 12:45:00|10017.87|10017.87|9989.98|9989.98|10019.88|10019.88|9989.98|9989.98|0
1686747000000|2023-06-14 12:50:00|9994.01|9994.01|9994.37|9994.37|9997.69|9997.69|9989.64|9989.64|0
1686747300000|2023-06-14 12:55:00|9996.38|9996.38|9996.43|9996.43|9997.01|9997.01|9994.37|9994.37|0
1686747600000|2023-06-14 13:00:00|9996.8|9996.8|9986.49|9986.49|9997.46|9997.46|9986.49|9986.49|0
1686748200000|2023-06-14 13:10:00|9986.9|9986.9|9987.53|9987.53|9991.55|9991.55|9982.87|9982.87|0
1686748500000|2023-06-14 13:15:00|9986.22|9986.22|9992.26|9992.26|9992.26|9992.26|9986.22|9986.22|0
1686748800000|2023-06-14 13:20:00|9991.61|9991.61|9989.15|9989.15|9991.61|9991.61|9988.39|9988.39|0
1686749100000|2023-06-14 13:25:00|9989.03|9989.03|9965.95|9965.95|9989.03|9989.03|9960.3|9960.3|0
1686749400000|2023-06-14 13:30:00|9964.29|9964.29|9960.6|9960.6|9971.56|9971.56|9959.3|9959.3|0
1686749700000|2023-06-14 13:35:00|9959.95|9959.95|9967.46|9967.46|9969.95|9969.95|9952.66|9952.66|0
1686750000000|2023-06-14 13:40:00|9968.29|9968.29|9965.86|9965.86|9982.33|9982.33|9961.96|9961.96|0
1686750300000|2023-06-14 13:45:00|9967.07|9967.07|9968.22|9968.22|9972.9|9972.9|9966.67|9966.67|0
1686750600000|2023-06-14 13:50:00|9965.08|9965.08|9954|9954|9965.08|9965.08|9951.99|9951.99|0
1686750900000|2023-06-14 13:55:00|9951.99|9951.99|9948.73|9948.73|9954|9954|9946.06|9946.06|0
1686751200000|2023-06-14 14:00:00|9946.71|9946.71|9954.29|9954.29|9955.55|9955.55|9942.32|9942.32|0
1686751500000|2023-06-14 14:05:00|9948.25|9948.25|9959.78|9959.78|9961.79|9961.79|9946.3|9946.3|0
1686751800000|2023-06-14 14:10:00|9957.76|9957.76|9964.34|9964.34|9964.34|9964.34|9956.99|9956.99|0
1686752100000|2023-06-14 14:15:00|9963.68|9963.68|9960.26|9960.26|9963.68|9963.68|9955.18|9955.18|0
1686752400000|2023-06-14 14:20:00|9959.61|9959.61|9970.3|9970.3|9978.77|9978.77|9959.61|9959.61|0
1686752700000|2023-06-14 14:25:00|9972.32|9972.32|9978.38|9978.38|9978.38|9978.38|9971.69|9971.69|0
1686753000000|2023-06-14 14:30:00|9977.07|9977.07|9968.29|9968.29|9979.74|9979.74|9967.64|9967.64|0
1686753300000|2023-06-14 14:35:00|9966.28|9966.28|9966.98|9966.98|9970.3|9970.3|9962.25|9962.25|0
1686753600000|2023-06-14 14:40:00|9969|9969|9960.3|9960.3|9970.52|9970.52|9960.3|9960.3|0
1686753900000|2023-06-14 14:45:00|9959.89|9959.89|9966.03|9966.03|9966.27|9966.27|9957.88|9957.88|0
1686754200000|2023-06-14 14:50:00|9962|9962|9964.22|9964.22|9964.22|9964.22|9956.09|9956.09|0
1686754500000|2023-06-14 14:55:00|9964.85|9964.85|9969.24|9969.24|9971.75|9971.75|9960.79|9960.79|0
1686754800000|2023-06-14 15:00:00|9969.89|9969.89|9977.17|9977.17|9977.17|9977.17|9969.24|9969.24|0
1686755100000|2023-06-14 15:05:00|9977.8|9977.8|9980.22|9980.22|9981.1|9981.1|9977.8|9977.8|0
1686755400000|2023-06-14 15:10:00|9980.84|9980.84|9986.62|9986.62|9987.88|9987.88|9980.22|9980.22|0
1686755700000|2023-06-14 15:15:00|9987.88|9987.88|9986.86|9986.86|9991.25|9991.25|9982.53|9982.53|0
1686756000000|2023-06-14 15:20:00|9986.02|9986.02|9981.72|9981.72|9986.02|9986.02|9979.34|9979.34|0
1686756300000|2023-06-14 15:25:00|9979.71|9979.71|9976.39|9976.39|9981.72|9981.72|9975.76|9975.76|0
1686813300000|2023-06-15 07:15:00|9924.78|9924.78|9930|9930|9939.41|9939.41|9921.08|9921.08|0
1686813600000|2023-06-15 07:20:00|9934.02|9934.02|9936.92|9936.92|9942.96|9942.96|9931.51|9931.51|0
1686813900000|2023-06-15 07:25:00|9936.3|9936.3|9941.79|9941.79|9941.79|9941.79|9927.7|9927.7|0
1686814200000|2023-06-15 07:30:00|9942.45|9942.45|9938.58|9938.58|9942.45|9942.45|9936.98|9936.98|0
1686814500000|2023-06-15 07:35:00|9940.6|9940.6|9933.31|9933.31|9940.6|9940.6|9933.31|9933.31|0
1686814800000|2023-06-15 07:40:00|9930.8|9930.8|9930.91|9930.91|9932.81|9932.81|9928.89|9928.89|0
1686815100000|2023-06-15 07:45:00|9930.78|9930.78|9932.8|9932.8|9932.8|9932.8|9928.77|9928.77|0
1686815400000|2023-06-15 07:50:00|9935.94|9935.94|9934.83|9934.83|9935.94|9935.94|9934.05|9934.05|0
1686815700000|2023-06-15 07:55:00|9932.87|9932.87|9928.28|9928.28|9932.87|9932.87|9925.53|9925.53|0
1686816000000|2023-06-15 08:00:00|9926.26|9926.26|9931.77|9931.77|9931.77|9931.77|9925.61|9925.61|0
1686816300000|2023-06-15 08:05:00|9931.03|9931.03|9927.62|9927.62|9934.78|9934.78|9925.6|9925.6|0
1686816600000|2023-06-15 08:10:00|9926.4|9926.4|9912.76|9912.76|9926.4|9926.4|9912.76|9912.76|0
1686816900000|2023-06-15 08:15:00|9906.72|9906.72|9904.57|9904.57|9912.07|9912.07|9903.4|9903.4|0
1686817200000|2023-06-15 08:20:00|9904.16|9904.16|9897.02|9897.02|9904.16|9904.16|9889.96|9889.96|0
1686817500000|2023-06-15 08:25:00|9899.03|9899.03|9900.29|9900.29|9901.54|9901.54|9896.29|9896.29|0
1686817800000|2023-06-15 08:30:00|9900.92|9900.92|9892.84|9892.84|9902.15|9902.15|9892.84|9892.84|0
1686818100000|2023-06-15 08:35:00|9894.86|9894.86|9888.81|9888.81|9894.86|9894.86|9888.16|9888.16|0
1686818400000|2023-06-15 08:40:00|9890.82|9890.82|9887.94|9887.94|9892.83|9892.83|9887.94|9887.94|0
1686818700000|2023-06-15 08:45:00|9888.68|9888.68|9884.91|9884.91|9892.71|9892.71|9884.26|9884.26|0
1686819000000|2023-06-15 08:50:00|9882.9|9882.9|9877.11|9877.11|9883.02|9883.02|9876.99|9876.99|0
1686819300000|2023-06-15 08:55:00|9879.12|9879.12|9873.04|9873.04|9879.12|9879.12|9872.07|9872.07|0
1686819600000|2023-06-15 09:00:00|9871.09|9871.09|9863.19|9863.19|9871.09|9871.09|9862.46|9862.46|0
1686819900000|2023-06-15 09:05:00|9862.2|9862.2|9854.05|9854.05|9862.2|9862.2|9854.05|9854.05|0
1686820200000|2023-06-15 09:10:00|9853.42|9853.42|9855.11|9855.11|9857.69|9857.69|9851.09|9851.09|0
1686820500000|2023-06-15 09:15:00|9853.1|9853.1|9845.55|9845.55|9855.11|9855.11|9844.92|9844.92|0
1686820800000|2023-06-15 09:20:00|9845.42|9845.42|9842.61|9842.61|9848.81|9848.81|9842.24|9842.24|0
1686821100000|2023-06-15 09:25:00|9842.21|9842.21|9842.44|9842.44|9842.84|9842.84|9840.98|9840.98|0
1686821400000|2023-06-15 09:30:00|9841.81|9841.81|9840.38|9840.38|9841.81|9841.81|9840.38|9840.38|0
1686821700000|2023-06-15 09:35:00|9839.55|9839.55|9830.38|9830.38|9840.2|9840.2|9830.38|9830.38|0
1686822000000|2023-06-15 09:40:00|9827.87|9827.87|9822.83|9822.83|9827.87|9827.87|9822.68|9822.68|0
1686822300000|2023-06-15 09:45:00|9822.22|9822.22|9819.68|9819.68|9822.22|9822.22|9815.78|9815.78|0
1686822600000|2023-06-15 09:50:00|9819.81|9819.81|9831.7|9831.7|9831.7|9831.7|9819.81|9819.81|0
1686822900000|2023-06-15 09:55:00|9832.07|9832.07|9836.69|9836.69|9837.35|9837.35|9832.07|9832.07|0
1686823200000|2023-06-15 10:00:00|9840.72|9840.72|9838.62|9838.62|9840.72|9840.72|9837.4|9837.4|0
1686823500000|2023-06-15 10:05:00|9837.99|9837.99|9833.59|9833.59|9837.99|9837.99|9833.59|9833.59|0
1686823800000|2023-06-15 10:10:00|9831.08|9831.08|9817.31|9817.31|9831.08|9831.08|9817.31|9817.31|0
1686824100000|2023-06-15 10:15:00|9817.43|9817.43|9822.36|9822.36|9822.36|9822.36|9817.43|9817.43|0
1686824700000|2023-06-15 10:25:00|9821.99|9821.99|9822.64|9822.64|9822.64|9822.64|9821.99|9821.99|0
1686825000000|2023-06-15 10:30:00|9818.61|9818.61|9823.99|9823.99|9829.95|9829.95|9817.87|9817.87|0
1686825300000|2023-06-15 10:35:00|9828.02|9828.02|9829.08|9829.08|9830.23|9830.23|9821.5|9821.5|0
1686825600000|2023-06-15 10:40:00|9829.33|9829.33|9833.35|9833.35|9833.35|9833.35|9829.33|9829.33|0
1686825900000|2023-06-15 10:45:00|9833.98|9833.98|9822.54|9822.54|9833.98|9833.98|9822.54|9822.54|0
1686826200000|2023-06-15 10:50:00|9821.92|9821.92|9814.57|9814.57|9821.92|9821.92|9814.57|9814.57|0
1686826500000|2023-06-15 10:55:00|9813.94|9813.94|9809.85|9809.85|9814.57|9814.57|9809.85|9809.85|0
1686826800000|2023-06-15 11:00:00|9810.1|9810.1|9811.28|9811.28|9811.91|9811.91|9809.73|9809.73|0
1686827100000|2023-06-15 11:05:00|9805.24|9805.24|9807.25|9807.25|9807.25|9807.25|9803.23|9803.23|0
1686827400000|2023-06-15 11:10:00|9805.95|9805.95|9805.95|9805.95|9805.95|9805.95|9805.95|9805.95|0
1686827700000|2023-06-15 11:15:00|9807.25|9807.25|9808.55|9808.55|9809.6|9809.6|9804.72|9804.72|0
1686828000000|2023-06-15 11:20:00|9806.04|9806.04|9808.63|9808.63|9808.63|9808.63|9806.04|9806.04|0
1686828300000|2023-06-15 11:25:00|9806.61|9806.61|9793.43|9793.43|9806.61|9806.61|9793.43|9793.43|0
1686828600000|2023-06-15 11:30:00|9791.47|9791.47|9796.69|9796.69|9796.69|9796.69|9791.47|9791.47|0
1686828900000|2023-06-15 11:35:00|9799.12|9799.12|9794.81|9794.81|9799.12|9799.12|9794.81|9794.81|0
1686829200000|2023-06-15 11:40:00|9796.83|9796.83|9796.73|9796.73|9798.84|9798.84|9796.73|9796.73|0
1686829500000|2023-06-15 11:45:00|9796.98|9796.98|9795.27|9795.27|9797.22|9797.22|9795.27|9795.27|0
1686829800000|2023-06-15 11:50:00|9795.64|9795.64|9788.96|9788.96|9796.01|9796.01|9788.96|9788.96|0
1686830100000|2023-06-15 11:55:00|9790.98|9790.98|9788.68|9788.68|9791.14|9791.14|9788.68|9788.68|0
1686830400000|2023-06-15 12:00:00|9790.7|9790.7|9815.24|9815.24|9815.24|9815.24|9790.7|9790.7|0
1686830700000|2023-06-15 12:05:00|9813.99|9813.99|9810.31|9810.31|9813.99|9813.99|9808.3|9808.3|0
1686831000000|2023-06-15 12:10:00|9809.01|9809.01|9807.33|9807.33|9809.01|9809.01|9807.33|9807.33|0
1686831300000|2023-06-15 12:15:00|9808.16|9808.16|9798.41|9798.41|9816.87|9816.87|9798.41|9798.41|0
1686831600000|2023-06-15 12:20:00|9793.85|9793.85|9791.83|9791.83|9795.87|9795.87|9786.62|9786.62|0
1686831900000|2023-06-15 12:25:00|9789.81|9789.81|9798.74|9798.74|9798.74|9798.74|9785.16|9785.16|0
1686832200000|2023-06-15 12:30:00|9798.86|9798.86|9801.1|9801.1|9801.1|9801.1|9794.83|9794.83|0
1686832500000|2023-06-15 12:35:00|9800.73|9800.73|9798.48|9798.48|9803.22|9803.22|9797.98|9797.98|0
1686832800000|2023-06-15 12:40:00|9796.46|9796.46|9800.49|9800.49|9800.49|9800.49|9796.46|9796.46|0
1686833100000|2023-06-15 12:45:00|9801.35|9801.35|9810.37|9810.37|9811.02|9811.02|9801.35|9801.35|0
1686833400000|2023-06-15 12:50:00|9811.99|9811.99|9821.46|9821.46|9821.46|9821.46|9809.12|9809.12|0
1686833700000|2023-06-15 12:55:00|9821.06|9821.06|9830.64|9830.64|9830.64|9830.64|9820.65|9820.65|0
1686834000000|2023-06-15 13:00:00|9829.34|9829.34|9828.07|9828.07|9829.34|9829.34|9817.52|9817.52|0
1686834300000|2023-06-15 13:05:00|9826.06|9826.06|9827.61|9827.61|9828.72|9828.72|9826.06|9826.06|0
1686834600000|2023-06-15 13:10:00|9826.4|9826.4|9823.63|9823.63|9827.03|9827.03|9822.37|9822.37|0
1686834900000|2023-06-15 13:15:00|9824.88|9824.88|9835.25|9835.25|9835.25|9835.25|9823|9823|0
1686835200000|2023-06-15 13:20:00|9837.26|9837.26|9838.75|9838.75|9838.75|9838.75|9830.57|9830.57|0
1686835500000|2023-06-15 13:25:00|9840.42|9840.42|9843.36|9843.36|9843.73|9843.73|9840.42|9840.42|0
1686835800000|2023-06-15 13:30:00|9844.58|9844.58|9844.05|9844.05|9850.03|9850.03|9842.03|9842.03|0
1686836100000|2023-06-15 13:35:00|9845.35|9845.35|9854.69|9854.69|9857.01|9857.01|9845.35|9845.35|0
1686836400000|2023-06-15 13:40:00|9856.7|9856.7|9864.51|9864.51|9865.17|9865.17|9856.7|9856.7|0
1686836700000|2023-06-15 13:45:00|9866.53|9866.53|9861.22|9861.22|9868.54|9868.54|9860.57|9860.57|0
1686837000000|2023-06-15 13:50:00|9867.26|9867.26|9853.49|9853.49|9867.26|9867.26|9851.48|9851.48|0
1686837300000|2023-06-15 13:55:00|9852.84|9852.84|9852.19|9852.19|9858.88|9858.88|9852.19|9852.19|0
1686837600000|2023-06-15 14:00:00|9852.84|9852.84|9870.83|9870.83|9870.83|9870.83|9852.84|9852.84|0
1686837900000|2023-06-15 14:05:00|9872.84|9872.84|9882.2|9882.2|9888.13|9888.13|9870.83|9870.83|0
1686838200000|2023-06-15 14:10:00|9882.83|9882.83|9875.38|9875.38|9882.83|9882.83|9874.02|9874.02|0
1686838500000|2023-06-15 14:15:00|9876.04|9876.04|9870.97|9870.97|9880.01|9880.01|9869.31|9869.31|0
1686838800000|2023-06-15 14:20:00|9870.32|9870.32|9879.39|9879.39|9883.28|9883.28|9868.86|9868.86|0
1686839100000|2023-06-15 14:25:00|9881.4|9881.4|9898.72|9898.72|9898.72|9898.72|9881.4|9881.4|0
1686839400000|2023-06-15 14:30:00|9896.7|9896.7|9884.52|9884.52|9896.7|9896.7|9883.86|9883.86|0
1686839700000|2023-06-15 14:35:00|9885.14|9885.14|9889.63|9889.63|9892.95|9892.95|9885.14|9885.14|0
1686840000000|2023-06-15 14:40:00|9889.75|9889.75|9892.03|9892.03|9895.24|9895.24|9889.75|9889.75|0
1686840300000|2023-06-15 14:45:00|9890.02|9890.02|9883.35|9883.35|9890.02|9890.02|9883.35|9883.35|0
1686840600000|2023-06-15 14:50:00|9883.47|9883.47|9885.56|9885.56|9887.52|9887.52|9878.57|9878.57|0
1686840900000|2023-06-15 14:55:00|9884.31|9884.31|9882.89|9882.89|9887.57|9887.57|9879.67|9879.67|0
1686841200000|2023-06-15 15:00:00|9883.55|9883.55|9886.4|9886.4|9887.65|9887.65|9878.58|9878.58|0
1686841500000|2023-06-15 15:05:00|9888.41|9888.41|9881.77|9881.77|9888.41|9888.41|9881.77|9881.77|0
1686841800000|2023-06-15 15:10:00|9881.53|9881.53|9894.39|9894.39|9894.39|9894.39|9881.53|9881.53|0
1686842100000|2023-06-15 15:15:00|9892.38|9892.38|9907.28|9907.28|9907.28|9907.28|9892.38|9892.38|0
1686842400000|2023-06-15 15:20:00|9907.65|9907.65|9908.41|9908.41|9913.08|9913.08|9904.04|9904.04|0
1686842700000|2023-06-15 15:25:00|9909.24|9909.24|9909.16|9909.16|9909.69|9909.69|9904.84|9904.84|0
1686899700000|2023-06-16 07:15:00|9964.63|9964.63|9978.33|9978.33|9980.29|9980.29|9964.63|9964.63|0
1686900000000|2023-06-16 07:20:00|9986.39|9986.39|9988.37|9988.37|9994.48|9994.48|9986.39|9986.39|0
1686900300000|2023-06-16 07:25:00|9986.36|9986.36|9990.98|9990.98|9992.29|9992.29|9986.36|9986.36|0
1686900600000|2023-06-16 07:30:00|9986.96|9986.96|9984.94|9984.94|9986.96|9986.96|9981.62|9981.62|0
1686900900000|2023-06-16 07:35:00|9984.29|9984.29|9975.59|9975.59|9984.94|9984.94|9968.89|9968.89|0
1686901200000|2023-06-16 07:40:00|9974.28|9974.28|9985.27|9985.27|9985.27|9985.27|9974.28|9974.28|0
1686901500000|2023-06-16 07:45:00|9985.92|9985.92|9985.92|9985.92|9985.92|9985.92|9979.88|9979.88|0
1686901800000|2023-06-16 07:50:00|9983.91|9983.91|9989.58|9989.58|9989.58|9989.58|9982.29|9982.29|0
1686902100000|2023-06-16 07:55:00|9988.75|9988.75|9994.39|9994.39|9995.04|9995.04|9988.59|9988.59|0
1686902400000|2023-06-16 08:00:00|9993.74|9993.74|10004.75|10004.75|10005.12|10005.12|9991.72|9991.72|0
1686902700000|2023-06-16 08:05:00|10006.06|10006.06|9985.22|9985.22|10006.06|10006.06|9983.96|9983.96|0
1686903000000|2023-06-16 08:10:00|9983.96|9983.96|9989.3|9989.3|9989.3|9989.3|9983.96|9983.96|0
1686903300000|2023-06-16 08:15:00|9986.16|9986.16|9983.55|9983.55|9988.17|9988.17|9981.53|9981.53|0
1686903600000|2023-06-16 08:20:00|9981.66|9981.66|9990.39|9990.39|9992.4|9992.4|9980.43|9980.43|0
1686903900000|2023-06-16 08:25:00|9991.04|9991.04|9993.12|9993.12|9993.37|9993.37|9991.04|9991.04|0
1686904200000|2023-06-16 08:30:00|9995.14|9995.14|9994.15|9994.15|9996.29|9996.29|9994.15|9994.15|0
1686904500000|2023-06-16 08:35:00|9994.03|9994.03|9976.68|9976.68|9994.03|9994.03|9969.64|9969.64|0
1686904800000|2023-06-16 08:40:00|9976.27|9976.27|9987.8|9987.8|9987.8|9987.8|9976.27|9976.27|0
1686905100000|2023-06-16 08:45:00|9989.76|9989.76|9989.88|9989.88|9993.78|9993.78|9987.75|9987.75|0
1686905400000|2023-06-16 08:50:00|9991.89|9991.89|9993.2|9993.2|9995.81|9995.81|9991.89|9991.89|0
1686905700000|2023-06-16 08:55:00|9993.83|9993.83|9986.96|9986.96|9994.46|9994.46|9982.94|9982.94|0
1686906000000|2023-06-16 09:00:00|9983.7|9983.7|9984.43|9984.43|9984.43|9984.43|9981.09|9981.09|0
1686906300000|2023-06-16 09:05:00|9985.08|9985.08|9971.77|9971.77|9987.75|9987.75|9971.77|9971.77|0
1686906900000|2023-06-16 09:15:00|9972.76|9972.76|9934.72|9934.72|9976.31|9976.31|9932.78|9932.78|0
1686907200000|2023-06-16 09:20:00|9936.02|9936.02|9945.35|9945.35|9949.38|9949.38|9933.75|9933.75|0
1686907500000|2023-06-16 09:25:00|9942.74|9942.74|9930.39|9930.39|9943.45|9943.45|9930.39|9930.39|0
1686907800000|2023-06-16 09:30:00|9932.4|9932.4|9940.33|9940.33|9940.7|9940.7|9932.4|9932.4|0
1686908100000|2023-06-16 09:35:00|9936.3|9936.3|9930.78|9930.78|9936.3|9936.3|9929.66|9929.66|0
1686908400000|2023-06-16 09:40:00|9929.16|9929.16|9924.97|9924.97|9929.16|9929.16|9924.94|9924.94|0
1686908700000|2023-06-16 09:45:00|9910.88|9910.88|9909.7|9909.7|9910.88|9910.88|9903.16|9903.16|0
1686909000000|2023-06-16 09:50:00|9905.67|9905.67|9905.73|9905.73|9915.74|9915.74|9895.01|9895.01|0
1686909300000|2023-06-16 09:55:00|9901.71|9901.71|9898.61|9898.61|9907.6|9907.6|9890.69|9890.69|0
1686909600000|2023-06-16 10:00:00|9899.26|9899.26|9901.86|9901.86|9901.86|9901.86|9890.61|9890.61|0
1686909900000|2023-06-16 10:05:00|9903.87|9903.87|9907.23|9907.23|9908.48|9908.48|9903.87|9903.87|0
1686910200000|2023-06-16 10:10:00|9913.27|9913.27|9909.83|9909.83|9913.27|9913.27|9909.83|9909.83|0
1686910500000|2023-06-16 10:15:00|9903.79|9903.79|9900.47|9900.47|9903.79|9903.79|9900.47|9900.47|0
1686910800000|2023-06-16 10:20:00|9902.48|9902.48|9907.53|9907.53|9907.53|9907.53|9901.99|9901.99|0
1686911100000|2023-06-16 10:25:00|9905.52|9905.52|9905.34|9905.34|9905.52|9905.52|9903.68|9903.68|0
1686911400000|2023-06-16 10:30:00|9907.22|9907.22|9907.85|9907.85|9908.48|9908.48|9907.22|9907.22|0
1686911700000|2023-06-16 10:35:00|9909.86|9909.86|9917.32|9917.32|9917.32|9917.32|9909.62|9909.62|0
1686912000000|2023-06-16 10:40:00|9919.33|9919.33|9920.84|9920.84|9920.84|9920.84|9919.33|9919.33|0
1686912300000|2023-06-16 10:45:00|9921.46|9921.46|9927.04|9927.04|9929.05|9929.05|9921.06|9921.06|0
1686912600000|2023-06-16 10:50:00|9927.29|9927.29|9926.67|9926.67|9927.29|9927.29|9926.67|9926.67|0
1686912900000|2023-06-16 10:55:00|9925.37|9925.37|9937.39|9937.39|9937.39|9937.39|9925.37|9925.37|0
1686913200000|2023-06-16 11:00:00|9937.27|9937.27|9935.99|9935.99|9937.27|9937.27|9935.25|9935.25|0
1686913500000|2023-06-16 11:05:00|9938.01|9938.01|9939.94|9939.94|9939.94|9939.94|9938.01|9938.01|0
1686913800000|2023-06-16 11:10:00|9941.95|9941.95|9941.3|9941.3|9941.95|9941.95|9941.3|9941.3|0
1686914100000|2023-06-16 11:15:00|9943.31|9943.31|9940.57|9940.57|9945.98|9945.98|9940.57|9940.57|0
1686914400000|2023-06-16 11:20:00|9936.55|9936.55|9935.87|9935.87|9936.55|9936.55|9935.24|9935.24|0
1686914700000|2023-06-16 11:25:00|9935.46|9935.46|9947.6|9947.6|9947.6|9947.6|9935.41|9935.41|0
1686915000000|2023-06-16 11:30:00|9946.97|9946.97|9947.61|9947.61|9952.18|9952.18|9946.97|9946.97|0
1686915300000|2023-06-16 11:35:00|9948.26|9948.26|9951.62|9951.62|9952.65|9952.65|9948.26|9948.26|0
1686915600000|2023-06-16 11:40:00|9952.88|9952.88|9957.77|9957.77|9959.79|9959.79|9947.71|9947.71|0
1686915900000|2023-06-16 11:45:00|9959.79|9959.79|9962.02|9962.02|9964.04|9964.04|9958.76|9958.76|0
1686916200000|2023-06-16 11:50:00|9961.62|9961.62|9960.68|9960.68|9963.63|9963.63|9958.95|9958.95|0
1686916500000|2023-06-16 11:55:00|9961.05|9961.05|9969.85|9969.85|9971.81|9971.81|9961.05|9961.05|0
1686916800000|2023-06-16 12:00:00|9971.86|9971.86|9971.21|9971.21|9971.86|9971.86|9971.21|9971.21|0
1686917100000|2023-06-16 12:05:00|9970.8|9970.8|9963.09|9963.09|9970.8|9970.8|9962.18|9962.18|0
1686917400000|2023-06-16 12:10:00|9967.11|9967.11|9964.98|9964.98|9967.11|9967.11|9964.61|9964.61|0
1686917700000|2023-06-16 12:15:00|9967|9967|9970.84|9970.84|9971.49|9971.49|9967|9967|0
1686918000000|2023-06-16 12:20:00|9971.49|9971.49|9975.17|9975.17|9975.17|9975.17|9971.49|9971.49|0
1686918300000|2023-06-16 12:25:00|9977.18|9977.18|9980.5|9980.5|9980.5|9980.5|9977.18|9977.18|0
1686918600000|2023-06-16 12:30:00|9982.51|9982.51|9991.92|9991.92|9991.92|9991.92|9982.51|9982.51|0
1686918900000|2023-06-16 12:35:00|9993.23|9993.23|9998.62|9998.62|10001.28|10001.28|9993.23|9993.23|0
1686919200000|2023-06-16 12:40:00|9999.83|9999.83|10001.31|10001.31|10002.5|10002.5|9998.06|9998.06|0
1686919500000|2023-06-16 12:45:00|10003.34|10003.34|9983.14|9983.14|10003.34|10003.34|9983.14|9983.14|0
1686919800000|2023-06-16 12:50:00|9981.12|9981.12|9985.2|9985.2|9986.98|9986.98|9981.12|9981.12|0
1686920100000|2023-06-16 12:55:00|9984.57|9984.57|9984.8|9984.8|9987.52|9987.52|9983.49|9983.49|0
1686920400000|2023-06-16 13:00:00|9982.78|9982.78|9971.65|9971.65|9982.78|9982.78|9971.65|9971.65|0
1686920700000|2023-06-16 13:05:00|9971.89|9971.89|9974.12|9974.12|9978.25|9978.25|9971.89|9971.89|0
1686921000000|2023-06-16 13:10:00|9973.49|9973.49|9965.66|9965.66|9973.49|9973.49|9965.33|9965.33|0
1686921300000|2023-06-16 13:15:00|9967.67|9967.67|9969.65|9969.65|9974.08|9974.08|9967.04|9967.04|0
1686921600000|2023-06-16 13:20:00|9970.3|9970.3|9966.83|9966.83|9971.6|9971.6|9965.44|9965.44|0
1686921900000|2023-06-16 13:25:00|9967.48|9967.48|9960.78|9960.78|9967.48|9967.48|9958.28|9958.28|0
1686922200000|2023-06-16 13:30:00|9961.41|9961.41|9951.73|9951.73|9961.41|9961.41|9951.73|9951.73|0
1686922500000|2023-06-16 13:35:00|9953.03|9953.03|9952.75|9952.75|9956.94|9956.94|9951.6|9951.6|0
1686922800000|2023-06-16 13:40:00|9950.74|9950.74|9979.52|9979.52|9979.52|9979.52|9948.73|9948.73|0
1686923100000|2023-06-16 13:45:00|9975.49|9975.49|9972|9972|9975.49|9975.49|9971.82|9971.82|0
1686923400000|2023-06-16 13:50:00|9970.33|9970.33|9963.22|9963.22|9971.64|9971.64|9963.22|9963.22|0
1686923700000|2023-06-16 13:55:00|9962.59|9962.59|9963.39|9963.39|9964.61|9964.61|9961.78|9961.78|0
1686924000000|2023-06-16 14:00:00|9962.74|9962.74|9961.66|9961.66|9964.1|9964.1|9960.07|9960.07|0
1686924300000|2023-06-16 14:05:00|9959.65|9959.65|9951.61|9951.61|9963.03|9963.03|9949.6|9949.6|0
1686924600000|2023-06-16 14:10:00|9952.24|9952.24|9956.13|9956.13|9956.79|9956.79|9949.17|9949.17|0
1686924900000|2023-06-16 14:15:00|9958.15|9958.15|9953.47|9953.47|9962.17|9962.17|9953.47|9953.47|0
1686925200000|2023-06-16 14:20:00|9952.16|9952.16|9941.59|9941.59|9952.16|9952.16|9941.01|9941.01|0
1686925500000|2023-06-16 14:25:00|9943.6|9943.6|9948.96|9948.96|9949.09|9949.09|9943.6|9943.6|0
1686925800000|2023-06-16 14:30:00|9949.21|9949.21|9961.46|9961.46|9962.77|9962.77|9949.21|9949.21|0
1686926100000|2023-06-16 14:35:00|9960.81|9960.81|9951.56|9951.56|9962.17|9962.17|9951.56|9951.56|0
1686926400000|2023-06-16 14:40:00|9954.07|9954.07|9950.05|9950.05|9954.07|9954.07|9947.41|9947.41|0
1686926700000|2023-06-16 14:45:00|9952.07|9952.07|9981.41|9981.41|9981.75|9981.75|9952.07|9952.07|0
1686927000000|2023-06-16 14:50:00|9980.15|9980.15|9971.63|9971.63|9980.99|9980.99|9971.63|9971.63|0
1686927300000|2023-06-16 14:55:00|9971.14|9971.14|9970.21|9970.21|9975.06|9975.06|9970.21|9970.21|0
1686927600000|2023-06-16 15:00:00|9970.46|9970.46|9969.4|9969.4|9970.46|9970.46|9957.57|9957.57|0
1686927900000|2023-06-16 15:05:00|9968.75|9968.75|9965.68|9965.68|9972.77|9972.77|9965.68|9965.68|0
1686928200000|2023-06-16 15:10:00|9967.69|9967.69|9972.33|9972.33|9974.34|9974.34|9967.69|9967.69|0
1686928500000|2023-06-16 15:15:00|9972.96|9972.96|9975.32|9975.32|9978.32|9978.32|9972.28|9972.28|0
1686928800000|2023-06-16 15:20:00|9975.56|9975.56|9968.63|9968.63|9975.56|9975.56|9961.96|9961.96|0
1686929100000|2023-06-16 15:25:00|9966.62|9966.62|9965.81|9965.81|9971.12|9971.12|9963.52|9963.52|0
1687158900000|2023-06-19 07:15:00|9786.73|9786.73|9763.46|9763.46|9798.82|9798.82|9763.46|9763.46|0
1687159200000|2023-06-19 07:20:00|9759.43|9759.43|9753.64|9753.64|9764.89|9764.89|9750.91|9750.91|0
1687159500000|2023-06-19 07:25:00|9751.62|9751.62|9759.18|9759.18|9760.44|9760.44|9748.59|9748.59|0
1687159800000|2023-06-19 07:30:00|9758.56|9758.56|9761.87|9761.87|9761.87|9761.87|9754.15|9754.15|0
1687160100000|2023-06-19 07:35:00|9761.47|9761.47|9767.32|9767.32|9767.32|9767.32|9754.61|9754.61|0
1687160400000|2023-06-19 07:40:00|9769.33|9769.33|9782.28|9782.28|9786.25|9786.25|9767.32|9767.32|0
1687160700000|2023-06-19 07:45:00|9778.25|9778.25|9776.15|9776.15|9782.78|9782.78|9774.2|9774.2|0
1687161000000|2023-06-19 07:50:00|9776.55|9776.55|9802.44|9802.44|9802.44|9802.44|9776.55|9776.55|0
1687161300000|2023-06-19 07:55:00|9801.82|9801.82|9813.15|9813.15|9813.15|9813.15|9797.16|9797.16|0
1687161600000|2023-06-19 08:00:00|9805.09|9805.09|9785.68|9785.68|9805.09|9805.09|9785.68|9785.68|0
1687161900000|2023-06-19 08:05:00|9784.46|9784.46|9764.19|9764.19|9784.46|9784.46|9764.19|9764.19|0
1687162200000|2023-06-19 08:10:00|9768.22|9768.22|9777.79|9777.79|9780.31|9780.31|9768.22|9768.22|0
1687162500000|2023-06-19 08:15:00|9767.72|9767.72|9766.91|9766.91|9767.72|9767.72|9766.91|9766.91|0
1687162800000|2023-06-19 08:20:00|9765.03|9765.03|9751.1|9751.1|9765.21|9765.21|9750.7|9750.7|0
1687163100000|2023-06-19 08:25:00|9752.36|9752.36|9751.14|9751.14|9757.65|9757.65|9750.74|9750.74|0
1687163400000|2023-06-19 08:30:00|9749.13|9749.13|9752.94|9752.94|9758.03|9758.03|9745.1|9745.1|0
1687163700000|2023-06-19 08:35:00|9752.13|9752.13|9749.42|9749.42|9754.08|9754.08|9749.42|9749.42|0
1687164000000|2023-06-19 08:40:00|9751.44|9751.44|9752.74|9752.74|9752.74|9752.74|9750.79|9750.79|0
1687164300000|2023-06-19 08:45:00|9750.72|9750.72|9764.08|9764.08|9766.73|9766.73|9748.86|9748.86|0
1687164600000|2023-06-19 08:50:00|9768.11|9768.11|9764.38|9764.38|9770.1|9770.1|9763.53|9763.53|0
1687164900000|2023-06-19 08:55:00|9766.27|9766.27|9770.29|9770.29|9772.8|9772.8|9766.27|9766.27|0
1687165200000|2023-06-19 09:00:00|9771.03|9771.03|9773.77|9773.77|9773.77|9773.77|9768.74|9768.74|0
1687165500000|2023-06-19 09:05:00|9773.89|9773.89|9785.28|9785.28|9785.28|9785.28|9773.89|9773.89|0
1687165800000|2023-06-19 09:10:00|9784.63|9784.63|9795.96|9795.96|9796.72|9796.72|9782.61|9782.61|0
1687166100000|2023-06-19 09:15:00|9799.99|9799.99|9795.89|9795.89|9801.29|9801.29|9795.24|9795.24|0
1687166400000|2023-06-19 09:20:00|9797.78|9797.78|9801.81|9801.81|9803.11|9803.11|9797.78|9797.78|0
1687166700000|2023-06-19 09:25:00|9803.82|9803.82|9806.56|9806.56|9806.56|9806.56|9803.82|9803.82|0
1687167000000|2023-06-19 09:30:00|9802.53|9802.53|9811.12|9811.12|9811.12|9811.12|9800.39|9800.39|0
1687167300000|2023-06-19 09:35:00|9807.09|9807.09|9808.39|9808.39|9810.4|9810.4|9807.09|9807.09|0
1687167600000|2023-06-19 09:40:00|9805.79|9805.79|9804.98|9804.98|9805.79|9805.79|9804.98|9804.98|0
1687167900000|2023-06-19 09:45:00|9802.96|9802.96|9799.06|9799.06|9804.98|9804.98|9797.05|9797.05|0
1687168200000|2023-06-19 09:50:00|9805.11|9805.11|9807.12|9807.12|9807.12|9807.12|9805.11|9805.11|0
1687168500000|2023-06-19 09:55:00|9806.47|9806.47|9801.02|9801.02|9806.47|9806.47|9801.02|9801.02|0
1687168800000|2023-06-19 10:00:00|9794.98|9794.98|9791.04|9791.04|9796.21|9796.21|9791.04|9791.04|0
1687169100000|2023-06-19 10:05:00|9790.39|9790.39|9786.99|9786.99|9790.39|9790.39|9786.18|9786.18|0
1687169400000|2023-06-19 10:10:00|9789|9789|9789|9789|9789|9789|9789|9789|0
1687169700000|2023-06-19 10:15:00|9786.99|9786.99|9787.05|9787.05|9791.02|9791.02|9786.99|9786.99|0
1687170000000|2023-06-19 10:20:00|9784.45|9784.45|9788.42|9788.42|9790.43|9790.43|9784.45|9784.45|0
1687170300000|2023-06-19 10:25:00|9790.43|9790.43|9787.12|9787.12|9790.43|9790.43|9787.12|9787.12|0
1687170600000|2023-06-19 10:30:00|9787.77|9787.77|9789.78|9789.78|9789.78|9789.78|9787.77|9787.77|0
1687170900000|2023-06-19 10:35:00|9783.74|9783.74|9783.74|9783.74|9783.74|9783.74|9781.72|9781.72|0
1687171200000|2023-06-19 10:40:00|9785.75|9785.75|9781.79|9781.79|9785.75|9785.75|9781.79|9781.79|0
1687171500000|2023-06-19 10:45:00|9781.14|9781.14|9780.33|9780.33|9781.14|9781.14|9780.33|9780.33|0
1687171800000|2023-06-19 10:50:00|9780.73|9780.73|9780.98|9780.98|9780.98|9780.98|9780.33|9780.33|0
1687172100000|2023-06-19 10:55:00|9781.79|9781.79|9783.12|9783.12|9785.01|9785.01|9780.98|9780.98|0
1687172400000|2023-06-19 11:00:00|9783.77|9783.77|9783.77|9783.77|9783.77|9783.77|9783.12|9783.12|0
1687172700000|2023-06-19 11:05:00|9784.4|9784.4|9785.03|9785.03|9787.04|9787.04|9783.01|9783.01|0
1687173000000|2023-06-19 11:10:00|9783.73|9783.73|9776.97|9776.97|9783.73|9783.73|9776.97|9776.97|0
1687173300000|2023-06-19 11:15:00|9778.99|9778.99|9775.95|9775.95|9786.02|9786.02|9775.95|9775.95|0
1687173600000|2023-06-19 11:20:00|9771.92|9771.92|9770.62|9770.62|9771.92|9771.92|9770.62|9770.62|0
1687173900000|2023-06-19 11:25:00|9771.43|9771.43|9770.48|9770.48|9773.44|9773.44|9769.41|9769.41|0
1687174200000|2023-06-19 11:30:00|9771.29|9771.29|9769.27|9769.27|9771.29|9771.29|9769.27|9769.27|0
1687174500000|2023-06-19 11:35:00|9771.29|9771.29|9772.49|9772.49|9773.3|9773.3|9771.29|9771.29|0
1687174800000|2023-06-19 11:40:00|9771.24|9771.24|9776.76|9776.76|9777.87|9777.87|9770.61|9770.61|0
1687175100000|2023-06-19 11:45:00|9775.5|9775.5|9782.8|9782.8|9782.8|9782.8|9775.5|9775.5|0
1687175400000|2023-06-19 11:50:00|9782.18|9782.18|9778.95|9778.95|9782.18|9782.18|9778.95|9778.95|0
1687175700000|2023-06-19 11:55:00|9779.6|9779.6|9774.08|9774.08|9779.6|9779.6|9773.55|9773.55|0
1687176000000|2023-06-19 12:00:00|9772.07|9772.07|9772.07|9772.07|9774.08|9774.08|9770.05|9770.05|0
1687176300000|2023-06-19 12:05:00|9771.82|9771.82|9778.42|9778.42|9779.07|9779.07|9771.82|9771.82|0
1687176600000|2023-06-19 12:10:00|9776.4|9776.4|9781.08|9781.08|9781.08|9781.08|9776.4|9776.4|0
1687176900000|2023-06-19 12:15:00|9783.1|9783.1|9785.11|9785.11|9787.13|9787.13|9783.1|9783.1|0
1687177200000|2023-06-19 12:20:00|9783.81|9783.81|9786.51|9786.51|9789.86|9789.86|9783.81|9783.81|0
1687177500000|2023-06-19 12:25:00|9790.54|9790.54|9786.51|9786.51|9790.54|9790.54|9786.51|9786.51|0
1687177800000|2023-06-19 12:30:00|9788.53|9788.53|9788.53|9788.53|9790.54|9790.54|9788.53|9788.53|0
1687178100000|2023-06-19 12:35:00|9787.88|9787.88|9785.21|9785.21|9787.88|9787.88|9785.21|9785.21|0
1687178400000|2023-06-19 12:40:00|9786.47|9786.47|9787.68|9787.68|9788.94|9788.94|9784.91|9784.91|0
1687178700000|2023-06-19 12:45:00|9787.05|9787.05|9783.24|9783.24|9787.05|9787.05|9783.24|9783.24|0
1687179000000|2023-06-19 12:50:00|9781.23|9781.23|9781.36|9781.36|9786.72|9786.72|9780.02|9780.02|0
1687179300000|2023-06-19 12:55:00|9784.19|9784.19|9783.25|9783.25|9784.19|9784.19|9781.76|9781.76|0
1687179600000|2023-06-19 13:00:00|9782.84|9782.84|9781.39|9781.39|9783.8|9783.8|9781.39|9781.39|0
1687179900000|2023-06-19 13:05:00|9781.52|9781.52|9784.01|9784.01|9784.63|9784.63|9780.87|9780.87|0
1687180200000|2023-06-19 13:10:00|9783.51|9783.51|9784.35|9784.35|9784.35|9784.35|9783.51|9783.51|0
1687180500000|2023-06-19 13:15:00|9783.72|9783.72|9781.23|9781.23|9784.34|9784.34|9781.23|9781.23|0
1687180800000|2023-06-19 13:20:00|9781.64|9781.64|9781.64|9781.64|9781.64|9781.64|9781.64|9781.64|0
1687181100000|2023-06-19 13:25:00|9779.62|9779.62|9779.89|9779.89|9782.31|9782.31|9777.02|9777.02|0
1687181400000|2023-06-19 13:30:00|9780.54|9780.54|9787.68|9787.68|9787.68|9787.68|9780.54|9780.54|0
1687181700000|2023-06-19 13:35:00|9787.03|9787.03|9775.72|9775.72|9787.03|9787.03|9775.07|9775.07|0
1687182000000|2023-06-19 13:40:00|9776.37|9776.37|9746.64|9746.64|9777.02|9777.02|9746.64|9746.64|0
1687182300000|2023-06-19 13:45:00|9748.65|9748.65|9751.21|9751.21|9756.31|9756.31|9746.64|9746.64|0
1687182600000|2023-06-19 13:50:00|9750.8|9750.8|9740.73|9740.73|9750.8|9750.8|9740.73|9740.73|0
1687182900000|2023-06-19 13:55:00|9742.74|9742.74|9737.25|9737.25|9743.15|9743.15|9737.25|9737.25|0
1687183200000|2023-06-19 14:00:00|9738.51|9738.51|9738.57|9738.57|9741.24|9741.24|9737.21|9737.21|0
1687183500000|2023-06-19 14:05:00|9738.69|9738.69|9748.7|9748.7|9750.38|9750.38|9738.69|9738.69|0
1687183800000|2023-06-19 14:10:00|9747.4|9747.4|9730.44|9730.44|9747.4|9747.4|9727.25|9727.25|0
1687184100000|2023-06-19 14:15:00|9728.43|9728.43|9723.03|9723.03|9729.08|9729.08|9723.03|9723.03|0
1687184400000|2023-06-19 14:20:00|9716.99|9716.99|9709.73|9709.73|9716.99|9716.99|9709.73|9709.73|0
1687184700000|2023-06-19 14:25:00|9711.75|9711.75|9721.14|9721.14|9721.55|9721.55|9711.75|9711.75|0
1687185000000|2023-06-19 14:30:00|9719.13|9719.13|9707.94|9707.94|9719.5|9719.5|9707.94|9707.94|0
1687185300000|2023-06-19 14:35:00|9709.95|9709.95|9698.99|9698.99|9709.95|9709.95|9698.99|9698.99|0
1687185600000|2023-06-19 14:40:00|9698.37|9698.37|9693.57|9693.57|9698.37|9698.37|9688.67|9688.67|0
1687185900000|2023-06-19 14:45:00|9694.82|9694.82|9692.65|9692.65|9694.82|9694.82|9686.2|9686.2|0
1687186200000|2023-06-19 14:50:00|9692.25|9692.25|9678.64|9678.64|9692.25|9692.25|9678.01|9678.01|0
1687186500000|2023-06-19 14:55:00|9678.27|9678.27|9685.86|9685.86|9686.45|9686.45|9678.27|9678.27|0
1687186800000|2023-06-19 15:00:00|9685.21|9685.21|9675.03|9675.03|9685.21|9685.21|9675.03|9675.03|0
1687187100000|2023-06-19 15:05:00|9673.01|9673.01|9668.89|9668.89|9673.01|9673.01|9665.38|9665.38|0
1687187400000|2023-06-19 15:10:00|9669.54|9669.54|9680.78|9680.78|9680.78|9680.78|9669.54|9669.54|0
1687187700000|2023-06-19 15:15:00|9680.15|9680.15|9680.78|9680.78|9682.79|9682.79|9680.15|9680.15|0
1687188000000|2023-06-19 15:20:00|9682.04|9682.04|9682.73|9682.73|9682.87|9682.87|9671.37|9671.37|0
1687188300000|2023-06-19 15:25:00|9684.74|9684.74|9674.78|9674.78|9685.7|9685.7|9672.72|9672.72|0
1687245300000|2023-06-20 07:15:00|9608.69|9608.69|9608.95|9608.95|9614.13|9614.13|9586.64|9586.64|0
1687245600000|2023-06-20 07:20:00|9608.55|9608.55|9622.95|9622.95|9622.95|9622.95|9604.98|9604.98|0
1687245900000|2023-06-20 07:25:00|9624.25|9624.25|9617.86|9617.86|9624.25|9624.25|9617.86|9617.86|0
1687246200000|2023-06-20 07:30:00|9619.88|9619.88|9623.35|9623.35|9625.3|9625.3|9617.77|9617.77|0
1687246500000|2023-06-20 07:35:00|9619.32|9619.32|9616.01|9616.01|9625.56|9625.56|9616.01|9616.01|0
1687246800000|2023-06-20 07:40:00|9617.26|9617.26|9609.88|9609.88|9617.26|9617.26|9607.86|9607.86|0
1687247100000|2023-06-20 07:45:00|9607.93|9607.93|9613.84|9613.84|9613.84|9613.84|9607.93|9607.93|0
1687247400000|2023-06-20 07:50:00|9613.44|9613.44|9616.44|9616.44|9616.44|9616.44|9609.94|9609.94|0
1687247700000|2023-06-20 07:55:00|9618.39|9618.39|9616.57|9616.57|9618.58|9618.58|9616.44|9616.44|0
1687248000000|2023-06-20 08:00:00|9617.87|9617.87|9619.32|9619.32|9623.78|9623.78|9617.87|9617.87|0
1687248300000|2023-06-20 08:05:00|9617.3|9617.3|9616.21|9616.21|9622.66|9622.66|9615.29|9615.29|0
1687248600000|2023-06-20 08:10:00|9614.99|9614.99|9614.61|9614.61|9614.99|9614.99|9613.74|9613.74|0
1687248900000|2023-06-20 08:15:00|9612.6|9612.6|9614.11|9614.11|9618.64|9618.64|9612.6|9612.6|0
1687249200000|2023-06-20 08:20:00|9610.08|9610.08|9608.15|9608.15|9610.08|9610.08|9605.27|9605.27|0
1687249500000|2023-06-20 08:25:00|9607.5|9607.5|9601.3|9601.3|9607.5|9607.5|9601.3|9601.3|0
1687249800000|2023-06-20 08:30:00|9601.55|9601.55|9598.07|9598.07|9601.55|9601.55|9595.5|9595.5|0
1687250100000|2023-06-20 08:35:00|9597.95|9597.95|9586.17|9586.17|9597.95|9597.95|9584.15|9584.15|0
1687250400000|2023-06-20 08:40:00|9585.36|9585.36|9588.24|9588.24|9594.04|9594.04|9585.36|9585.36|0
1687250700000|2023-06-20 08:45:00|9586.94|9586.94|9574.4|9574.4|9586.94|9586.94|9574.4|9574.4|0
1687251000000|2023-06-20 08:50:00|9566.34|9566.34|9558.43|9558.43|9566.34|9566.34|9557.78|9557.78|0
1687251300000|2023-06-20 08:55:00|9560.45|9560.45|9564.54|9564.54|9566.49|9566.49|9560.45|9560.45|0
1687251600000|2023-06-20 09:00:00|9568.57|9568.57|9571.24|9571.24|9572.54|9572.54|9568.57|9568.57|0
1687251900000|2023-06-20 09:05:00|9570.59|9570.59|9575.27|9575.27|9575.27|9575.27|9569.94|9569.94|0
1687252200000|2023-06-20 09:10:00|9576.57|9576.57|9570.71|9570.71|9579.17|9579.17|9569.87|9569.87|0
1687252500000|2023-06-20 09:15:00|9571.36|9571.36|9575.39|9575.39|9575.39|9575.39|9569.35|9569.35|0
1687252800000|2023-06-20 09:20:00|9573.38|9573.38|9579.24|9579.24|9579.86|9579.86|9570.06|9570.06|0
1687253100000|2023-06-20 09:25:00|9576.64|9576.64|9571.31|9571.31|9578|9578|9571.31|9571.31|0
1687253400000|2023-06-20 09:30:00|9567.28|9567.28|9566.87|9566.87|9569.54|9569.54|9562.6|9562.6|0
1687253700000|2023-06-20 09:35:00|9567.28|9567.28|9568.58|9568.58|9568.58|9568.58|9563.25|9563.25|0
1687254000000|2023-06-20 09:40:00|9572.61|9572.61|9584.79|9584.79|9589.6|9589.6|9572.61|9572.61|0
1687254300000|2023-06-20 09:45:00|9584.91|9584.91|9585.33|9585.33|9586.94|9586.94|9582.5|9582.5|0
1687254600000|2023-06-20 09:50:00|9583.31|9583.31|9591.93|9591.93|9592.3|9592.3|9583.31|9583.31|0
1687254900000|2023-06-20 09:55:00|9593.23|9593.23|9591.75|9591.75|9596.61|9596.61|9589.98|9589.98|0
1687255200000|2023-06-20 10:00:00|9589.74|9589.74|9584.27|9584.27|9591.12|9591.12|9583.93|9583.93|0
1687255500000|2023-06-20 10:05:00|9588.3|9588.3|9593.39|9593.39|9593.39|9593.39|9588.3|9588.3|0
1687255800000|2023-06-20 10:10:00|9592.09|9592.09|9590.55|9590.55|9592.69|9592.69|9590.55|9590.55|0
1687256100000|2023-06-20 10:15:00|9594.58|9594.58|9592.01|9592.01|9595.32|9595.32|9592.01|9592.01|0
1687256400000|2023-06-20 10:20:00|9594.02|9594.02|9593.31|9593.31|9595.97|9595.97|9593.31|9593.31|0
1687256700000|2023-06-20 10:25:00|9591.36|9591.36|9590.86|9590.86|9591.36|9591.36|9590.86|9590.86|0
1687257000000|2023-06-20 10:30:00|9592.88|9592.88|9586.35|9586.35|9593.13|9593.13|9586.35|9586.35|0
1687257300000|2023-06-20 10:35:00|9585.72|9585.72|9587.56|9587.56|9588.86|9588.86|9585.72|9585.72|0
1687257600000|2023-06-20 10:40:00|9588.21|9588.21|9586.6|9586.6|9588.21|9588.21|9586.2|9586.2|0
1687257900000|2023-06-20 10:45:00|9584.59|9584.59|9584.46|9584.46|9586.6|9586.6|9584.46|9584.46|0
1687258200000|2023-06-20 10:50:00|9582.45|9582.45|9584.46|9584.46|9585.77|9585.77|9581.15|9581.15|0
1687258500000|2023-06-20 10:55:00|9586.48|9586.48|9588.22|9588.22|9588.22|9588.22|9586.48|9586.48|0
1687258800000|2023-06-20 11:00:00|9590.17|9590.17|9594.38|9594.38|9594.38|9594.38|9590.17|9590.17|0
1687259100000|2023-06-20 11:05:00|9595.01|9595.01|9595.77|9595.77|9595.77|9595.77|9593.76|9593.76|0
1687259400000|2023-06-20 11:10:00|9596.42|9596.42|9597.79|9597.79|9598.59|9598.59|9595.93|9595.93|0
1687259700000|2023-06-20 11:15:00|9599.09|9599.09|9599.09|9599.09|9599.09|9599.09|9599.09|9599.09|0
1687260000000|2023-06-20 11:20:00|9599.34|9599.34|9601.54|9601.54|9601.54|9601.54|9599.34|9599.34|0
1687260300000|2023-06-20 11:25:00|9599.52|9599.52|9597.36|9597.36|9599.52|9599.52|9597.36|9597.36|0
1687260600000|2023-06-20 11:30:00|9598.01|9598.01|9602.44|9602.44|9603.09|9603.09|9598.01|9598.01|0
1687260900000|2023-06-20 11:35:00|9604.46|9604.46|9605.76|9605.76|9605.76|9605.76|9604.46|9604.46|0
1687261200000|2023-06-20 11:40:00|9603.74|9603.74|9605.66|9605.66|9611.71|9611.71|9603.74|9603.74|0
1687261500000|2023-06-20 11:45:00|9607.68|9607.68|9601.43|9601.43|9607.68|9607.68|9599.78|9599.78|0
1687261800000|2023-06-20 11:50:00|9602.08|9602.08|9601.21|9601.21|9602.08|9602.08|9601.21|9601.21|0
1687262100000|2023-06-20 11:55:00|9599.2|9599.2|9599.2|9599.2|9601.21|9601.21|9599.2|9599.2|0
1687262400000|2023-06-20 12:00:00|9598.36|9598.36|9596.88|9596.88|9600.38|9600.38|9596.48|9596.48|0
1687262700000|2023-06-20 12:05:00|9597.13|9597.13|9602.71|9602.71|9602.71|9602.71|9596.73|9596.73|0
1687263000000|2023-06-20 12:10:00|9600.75|9600.75|9600.75|9600.75|9600.75|9600.75|9598.74|9598.74|0
1687263300000|2023-06-20 12:15:00|9602.77|9602.77|9605.71|9605.71|9606.09|9606.09|9602.77|9602.77|0
1687263600000|2023-06-20 12:20:00|9607.01|9607.01|9654.55|9654.55|9654.55|9654.55|9607.01|9607.01|0
1687263900000|2023-06-20 12:25:00|9664.56|9664.56|9668.33|9668.33|9672.64|9672.64|9659.66|9659.66|0
1687264200000|2023-06-20 12:30:00|9666.32|9666.32|9656.12|9656.12|9677.47|9677.47|9653.36|9653.36|0
1687264500000|2023-06-20 12:35:00|9656.77|9656.77|9649.63|9649.63|9658.07|9658.07|9638.07|9638.07|0
1687264800000|2023-06-20 12:40:00|9643.59|9643.59|9639.66|9639.66|9644.09|9644.09|9637.8|9637.8|0
1687265100000|2023-06-20 12:45:00|9637.65|9637.65|9650.05|9650.05|9652|9652|9636.43|9636.43|0
1687265400000|2023-06-20 12:50:00|9651.35|9651.35|9636.13|9636.13|9653.37|9653.37|9634.97|9634.97|0
1687265700000|2023-06-20 12:55:00|9632.88|9632.88|9637.31|9637.31|9637.31|9637.31|9630.22|9630.22|0
1687266000000|2023-06-20 13:00:00|9636.7|9636.7|9633.85|9633.85|9637.51|9637.51|9633.85|9633.85|0
1687266300000|2023-06-20 13:05:00|9634.25|9634.25|9630.14|9630.14|9635.59|9635.59|9629.89|9629.89|0
1687266600000|2023-06-20 13:10:00|9631.44|9631.44|9645.37|9645.37|9645.5|9645.5|9631.44|9631.44|0
1687266900000|2023-06-20 13:15:00|9647.32|9647.32|9649.97|9649.97|9653.93|9653.93|9647.32|9647.32|0
1687267200000|2023-06-20 13:20:00|9649.32|9649.32|9647.43|9647.43|9651.92|9651.92|9646.85|9646.85|0
1687267500000|2023-06-20 13:25:00|9645.48|9645.48|9650.03|9650.03|9654.4|9654.4|9645.48|9645.48|0
1687267800000|2023-06-20 13:30:00|9650.87|9650.87|9647.96|9647.96|9653.08|9653.08|9646.2|9646.2|0
1687268100000|2023-06-20 13:35:00|9647.31|9647.31|9645.83|9645.83|9654.41|9654.41|9645.83|9645.83|0
1687268400000|2023-06-20 13:40:00|9644.97|9644.97|9643.16|9643.16|9650.05|9650.05|9640.56|9640.56|0
1687268700000|2023-06-20 13:45:00|9641.15|9641.15|9632.9|9632.9|9644.84|9644.84|9632.9|9632.9|0
1687269000000|2023-06-20 13:50:00|9631.6|9631.6|9620.96|9620.96|9631.6|9631.6|9620.96|9620.96|0
1687269300000|2023-06-20 13:55:00|9621.37|9621.37|9613.46|9613.46|9621.37|9621.37|9613.46|9613.46|0
1687269600000|2023-06-20 14:00:00|9614.08|9614.08|9601.89|9601.89|9614.08|9614.08|9595.59|9595.59|0
1687269900000|2023-06-20 14:05:00|9597.86|9597.86|9597.86|9597.86|9598.23|9598.23|9597.21|9597.21|0
1687270200000|2023-06-20 14:10:00|9597.73|9597.73|9607.93|9607.93|9612.5|9612.5|9597.73|9597.73|0
1687270500000|2023-06-20 14:15:00|9607.56|9607.56|9601.79|9601.79|9607.56|9607.56|9601.79|9601.79|0
1687270800000|2023-06-20 14:20:00|9601.92|9601.92|9607.14|9607.14|9609.03|9609.03|9601.92|9601.92|0
1687271100000|2023-06-20 14:25:00|9603.11|9603.11|9607.65|9607.65|9609.53|9609.53|9600.34|9600.34|0
1687271400000|2023-06-20 14:30:00|9607.52|9607.52|9605.02|9605.02|9608.27|9608.27|9604.37|9604.37|0
1687271700000|2023-06-20 14:35:00|9607.03|9607.03|9610.69|9610.69|9614.25|9614.25|9607.03|9607.03|0
1687272000000|2023-06-20 14:40:00|9609.88|9609.88|9618.87|9618.87|9618.87|9618.87|9609.88|9609.88|0
1687272300000|2023-06-20 14:45:00|9616.86|9616.86|9615.41|9615.41|9616.86|9616.86|9610.27|9610.27|0
1687272600000|2023-06-20 14:50:00|9613.39|9613.39|9612.09|9612.09|9613.39|9613.39|9606.86|9606.86|0
1687272900000|2023-06-20 14:55:00|9611.44|9611.44|9620.58|9620.58|9623.06|9623.06|9609.87|9609.87|0
1687273200000|2023-06-20 15:00:00|9619.93|9619.93|9617.16|9617.16|9619.93|9619.93|9608.23|9608.23|0
1687273500000|2023-06-20 15:05:00|9616.51|9616.51|9607.46|9607.46|9619.02|9619.02|9607.46|9607.46|0
1687273800000|2023-06-20 15:10:00|9606.66|9606.66|9599.34|9599.34|9606.66|9606.66|9599.12|9599.12|0
1687274100000|2023-06-20 15:15:00|9599.84|9599.84|9600.5|9600.5|9600.75|9600.75|9595.73|9595.73|0
1687274400000|2023-06-20 15:20:00|9600.25|9600.25|9596.62|9596.62|9600.25|9600.25|9591.23|9591.23|0
1687274700000|2023-06-20 15:25:00|9598.64|9598.64|9601.95|9601.95|9603.08|9603.08|9595.85|9595.85|0
1687331700000|2023-06-21 07:15:00|9509.87|9509.87|9511.09|9511.09|9516.22|9516.22|9504.84|9504.84|0
1687332000000|2023-06-21 07:20:00|9510.44|9510.44|9501.71|9501.71|9512.32|9512.32|9493.71|9493.71|0
1687332300000|2023-06-21 07:25:00|9501.06|9501.06|9515.47|9515.47|9515.47|9515.47|9501.06|9501.06|0
1687332600000|2023-06-21 07:30:00|9514.85|9514.85|9516.15|9516.15|9517.46|9517.46|9514.85|9514.85|0
1687332900000|2023-06-21 07:35:00|9514.14|9514.14|9522.12|9522.12|9525.44|9525.44|9511.94|9511.94|0
1687333200000|2023-06-21 07:40:00|9522.62|9522.62|9524.63|9524.63|9526.65|9526.65|9522.62|9522.62|0
1687333500000|2023-06-21 07:45:00|9524.88|9524.88|9527.76|9527.76|9531.53|9531.53|9524.75|9524.75|0
1687333800000|2023-06-21 07:50:00|9527.11|9527.11|9533.09|9533.09|9533.09|9533.09|9527.11|9527.11|0
1687334100000|2023-06-21 07:55:00|9533.71|9533.71|9524.13|9524.13|9533.71|9533.71|9522.58|9522.58|0
1687334400000|2023-06-21 08:00:00|9523.48|9523.48|9519.26|9519.26|9525.43|9525.43|9518.61|9518.61|0
1687334700000|2023-06-21 08:05:00|9519.91|9519.91|9532.53|9532.53|9532.53|9532.53|9518.67|9518.67|0
1687335000000|2023-06-21 08:10:00|9530.51|9530.51|9537.8|9537.8|9541.11|9541.11|9528.5|9528.5|0
1687335300000|2023-06-21 08:15:00|9539.05|9539.05|9540.67|9540.67|9545.2|9545.2|9539.05|9539.05|0
1687335600000|2023-06-21 08:20:00|9539.37|9539.37|9535.59|9535.59|9539.37|9539.37|9535.59|9535.59|0
1687335900000|2023-06-21 08:25:00|9534.29|9534.29|9532.99|9532.99|9536.3|9536.3|9532.34|9532.34|0
1687336200000|2023-06-21 08:30:00|9535|9535|9531.69|9531.69|9535|9535|9529.67|9529.67|0
1687336500000|2023-06-21 08:35:00|9531.32|9531.32|9529.95|9529.95|9534.52|9534.52|9527.73|9527.73|0
1687336800000|2023-06-21 08:40:00|9528.28|9528.28|9525.63|9525.63|9528.28|9528.28|9524.31|9524.31|0
1687337100000|2023-06-21 08:45:00|9526.28|9526.28|9522.96|9522.96|9526.28|9526.28|9522.96|9522.96|0
1687337400000|2023-06-21 08:50:00|9522.31|9522.31|9523.81|9523.81|9523.94|9523.94|9522.31|9522.31|0
1687337700000|2023-06-21 08:55:00|9522.6|9522.6|9520.74|9520.74|9525.15|9525.15|9519.11|9519.11|0
1687338000000|2023-06-21 09:00:00|9522.76|9522.76|9521.8|9521.8|9524.5|9524.5|9520.74|9520.74|0
1687338300000|2023-06-21 09:05:00|9519.92|9519.92|9522.38|9522.38|9522.38|9522.38|9519.76|9519.76|0
1687338600000|2023-06-21 09:10:00|9524.41|9524.41|9523.2|9523.2|9524.5|9524.5|9523.2|9523.2|0
1687338900000|2023-06-21 09:15:00|9524.5|9524.5|9503.28|9503.28|9524.5|9524.5|9503.28|9503.28|0
1687339200000|2023-06-21 09:20:00|9503.16|9503.16|9503.04|9503.04|9505.82|9505.82|9503.04|9503.04|0
1687339500000|2023-06-21 09:25:00|9502.41|9502.41|9506.37|9506.37|9506.37|9506.37|9500.4|9500.4|0
1687339800000|2023-06-21 09:30:00|9507.02|9507.02|9513.42|9513.42|9513.42|9513.42|9507.02|9507.02|0
1687340100000|2023-06-21 09:35:00|9515.43|9515.43|9526.9|9526.9|9527.02|9527.02|9515.43|9515.43|0
1687340400000|2023-06-21 09:40:00|9522.87|9522.87|9520.78|9520.78|9522.87|9522.87|9520.78|9520.78|0
1687340700000|2023-06-21 09:45:00|9521.64|9521.64|9542.54|9542.54|9542.54|9542.54|9521.27|9521.27|0
1687341000000|2023-06-21 09:50:00|9545.14|9545.14|9553.3|9553.3|9554.1|9554.1|9545.14|9545.14|0
1687341300000|2023-06-21 09:55:00|9553.95|9553.95|9548.85|9548.85|9553.95|9553.95|9547.12|9547.12|0
1687341600000|2023-06-21 10:00:00|9550.86|9550.86|9548.89|9548.89|9550.86|9550.86|9548.89|9548.89|0
1687341900000|2023-06-21 10:05:00|9546.88|9546.88|9556.95|9556.95|9556.95|9556.95|9546.88|9546.88|0
1687342200000|2023-06-21 10:10:00|9554.93|9554.93|9554.93|9554.93|9554.93|9554.93|9554.93|9554.93|0
1687342500000|2023-06-21 10:15:00|9554.28|9554.28|9552.98|9552.98|9554.28|9554.28|9552.33|9552.33|0
1687342800000|2023-06-21 10:20:00|9553.61|9553.61|9543.41|9543.41|9553.61|9553.61|9543.28|9543.28|0
1687343100000|2023-06-21 10:25:00|9547.44|9547.44|9547.15|9547.15|9547.68|9547.68|9546.5|9546.5|0
1687343400000|2023-06-21 10:30:00|9545.2|9545.2|9547.76|9547.76|9550.06|9550.06|9543.19|9543.19|0
1687343700000|2023-06-21 10:35:00|9548.41|9548.41|9545.84|9545.84|9548.41|9548.41|9545.19|9545.19|0
1687344000000|2023-06-21 10:40:00|9544.58|9544.58|9537.93|9537.93|9544.63|9544.63|9537.93|9537.93|0
1687344300000|2023-06-21 10:45:00|9539.95|9539.95|9540.9|9540.9|9541.27|9541.27|9538.64|9538.64|0
1687344600000|2023-06-21 10:50:00|9541.5|9541.5|9538.17|9538.17|9542.13|9542.13|9538.17|9538.17|0
1687344900000|2023-06-21 10:55:00|9540.18|9540.18|9540.41|9540.41|9546.23|9546.23|9540.18|9540.18|0
1687345200000|2023-06-21 11:00:00|9542.43|9542.43|9535.02|9535.02|9543.08|9543.08|9533.76|9533.76|0
1687345500000|2023-06-21 11:05:00|9533.76|9533.76|9534.57|9534.57|9534.57|9534.57|9531.97|9531.97|0
1687345800000|2023-06-21 11:10:00|9535.22|9535.22|9534.81|9534.81|9535.46|9535.46|9534.81|9534.81|0
1687346100000|2023-06-21 11:15:00|9536.83|9536.83|9536.67|9536.67|9537.48|9537.48|9536.67|9536.67|0
1687346400000|2023-06-21 11:20:00|9538.62|9538.62|9539.92|9539.92|9539.92|9539.92|9538.62|9538.62|0
1687346700000|2023-06-21 11:25:00|9540.41|9540.41|9544.16|9544.16|9544.16|9544.16|9539.92|9539.92|0
1687347000000|2023-06-21 11:30:00|9543.67|9543.67|9542.74|9542.74|9544.04|9544.04|9541.65|9541.65|0
1687347300000|2023-06-21 11:35:00|9540.72|9540.72|9532.68|9532.68|9540.72|9540.72|9529.39|9529.39|0
1687347600000|2023-06-21 11:40:00|9534.7|9534.7|9533.06|9533.06|9534.94|9534.94|9532.41|9532.41|0
1687347900000|2023-06-21 11:45:00|9533.31|9533.31|9537.22|9537.22|9537.22|9537.22|9533.19|9533.19|0
1687348200000|2023-06-21 11:50:00|9537.87|9537.87|9543.38|9543.38|9543.38|9543.38|9537.87|9537.87|0
1687348500000|2023-06-21 11:55:00|9542.08|9542.08|9541.59|9541.59|9542.97|9542.97|9541.1|9541.1|0
1687348800000|2023-06-21 12:00:00|9545.62|9545.62|9546.96|9546.96|9552.17|9552.17|9545.62|9545.62|0
1687349100000|2023-06-21 12:05:00|9548.98|9548.98|9548.3|9548.3|9550.23|9550.23|9548.3|9548.3|0
1687349400000|2023-06-21 12:10:00|9545.05|9545.05|9547.72|9547.72|9547.72|9547.72|9545.05|9545.05|0
1687349700000|2023-06-21 12:15:00|9548.97|9548.97|9548.95|9548.95|9549.6|9549.6|9546.93|9546.93|0
1687350000000|2023-06-21 12:20:00|9546.93|9546.93|9552.22|9552.22|9552.22|9552.22|9546.93|9546.93|0
1687350300000|2023-06-21 12:25:00|9552.62|9552.62|9557.12|9557.12|9559.07|9559.07|9552.62|9552.62|0
1687350600000|2023-06-21 12:30:00|9555.1|9555.1|9553.8|9553.8|9555.75|9555.75|9553.09|9553.09|0
1687350900000|2023-06-21 12:35:00|9553.18|9553.18|9547.13|9547.13|9553.18|9553.18|9547.13|9547.13|0
1687351200000|2023-06-21 12:40:00|9545.11|9545.11|9542.99|9542.99|9545.11|9545.11|9542.99|9542.99|0
1687351500000|2023-06-21 12:45:00|9538.96|9538.96|9538.84|9538.84|9538.96|9538.96|9536.89|9536.89|0
1687351800000|2023-06-21 12:50:00|9538.19|9538.19|9540.82|9540.82|9540.82|9540.82|9538.19|9538.19|0
1687352100000|2023-06-21 12:55:00|9542.7|9542.7|9542.21|9542.21|9543.69|9543.69|9542.21|9542.21|0
1687352400000|2023-06-21 13:00:00|9544.23|9544.23|9546.88|9546.88|9547.04|9547.04|9544.23|9544.23|0
1687352700000|2023-06-21 13:05:00|9547.51|9547.51|9548.16|9548.16|9548.16|9548.16|9546.86|9546.86|0
1687353000000|2023-06-21 13:10:00|9547.51|9547.51|9547.51|9547.51|9547.51|9547.51|9547.51|9547.51|0
1687353300000|2023-06-21 13:15:00|9547.39|9547.39|9544.07|9544.07|9547.39|9547.39|9544.07|9544.07|0
1687353600000|2023-06-21 13:20:00|9544.56|9544.56|9545.73|9545.73|9545.73|9545.73|9542.05|9542.05|0
1687353900000|2023-06-21 13:25:00|9545.08|9545.08|9543.33|9543.33|9546.45|9546.45|9541.9|9541.9|0
1687354200000|2023-06-21 13:30:00|9541.32|9541.32|9551.42|9551.42|9552.95|9552.95|9541.32|9541.32|0
1687354500000|2023-06-21 13:35:00|9552.05|9552.05|9559.22|9559.22|9560.08|9560.08|9552.05|9552.05|0
1687354800000|2023-06-21 13:40:00|9557.2|9557.2|9557.79|9557.79|9559.15|9559.15|9553.89|9553.89|0
1687355100000|2023-06-21 13:45:00|9558.9|9558.9|9556.25|9556.25|9559.03|9559.03|9551.68|9551.68|0
1687355400000|2023-06-21 13:50:00|9556.27|9556.27|9552.87|9552.87|9560.3|9560.3|9552.87|9552.87|0
1687355700000|2023-06-21 13:55:00|9553.74|9553.74|9553.12|9553.12|9556.38|9556.38|9551.82|9551.82|0
1687356000000|2023-06-21 14:00:00|9551.1|9551.1|9560.93|9560.93|9561.18|9561.18|9551.1|9551.1|0
1687356300000|2023-06-21 14:05:00|9561.3|9561.3|9563.35|9563.35|9564.25|9564.25|9560.21|9560.21|0
1687356600000|2023-06-21 14:10:00|9564|9564|9562.94|9562.94|9566.13|9566.13|9562.94|9562.94|0
1687356900000|2023-06-21 14:15:00|9562.31|9562.31|9563.19|9563.19|9564.55|9564.55|9561.24|9561.24|0
1687357200000|2023-06-21 14:20:00|9563.44|9563.44|9566.1|9566.1|9566.1|9566.1|9563.44|9563.44|0
1687357500000|2023-06-21 14:25:00|9564.8|9564.8|9568.49|9568.49|9568.49|9568.49|9562.79|9562.79|0
1687357800000|2023-06-21 14:30:00|9569.79|9569.79|9571.88|9571.88|9573.3|9573.3|9569.79|9569.79|0
1687358100000|2023-06-21 14:35:00|9572.53|9572.53|9580.59|9580.59|9580.59|9580.59|9572.53|9572.53|0
1687358400000|2023-06-21 14:40:00|9579.94|9579.94|9576.5|9576.5|9581.89|9581.89|9576.5|9576.5|0
1687358700000|2023-06-21 14:45:00|9577.75|9577.75|9575.43|9575.43|9577.96|9577.96|9572.16|9572.16|0
1687359000000|2023-06-21 14:50:00|9576.08|9576.08|9580.08|9580.08|9582.12|9582.12|9575.96|9575.96|0
1687359300000|2023-06-21 14:55:00|9579.43|9579.43|9583.14|9583.14|9583.59|9583.59|9577.41|9577.41|0
1687359600000|2023-06-21 15:00:00|9584|9584|9579.8|9579.8|9585.18|9585.18|9579.8|9579.8|0
1687359900000|2023-06-21 15:05:00|9580.54|9580.54|9568.49|9568.49|9580.66|9580.66|9568.3|9568.3|0
1687360200000|2023-06-21 15:10:00|9568.08|9568.08|9580.66|9580.66|9581.36|9581.36|9568.08|9568.08|0
1687360500000|2023-06-21 15:15:00|9581.28|9581.28|9576.82|9576.82|9584.43|9584.43|9576.17|9576.17|0
1687360800000|2023-06-21 15:20:00|9574.81|9574.81|9591.25|9591.25|9591.25|9591.25|9574.32|9574.32|0
1687361100000|2023-06-21 15:25:00|9590.63|9590.63|9603.1|9603.1|9606.02|9606.02|9589.82|9589.82|0
1687418100000|2023-06-22 07:15:00|9596.64|9596.64|9592.03|9592.03|9608.73|9608.73|9588|9588|0
1687418400000|2023-06-22 07:20:00|9596.06|9596.06|9588.41|9588.41|9596.06|9596.06|9588.41|9588.41|0
1687418700000|2023-06-22 07:25:00|9588.04|9588.04|9593.67|9593.67|9596.18|9596.18|9585.61|9585.61|0
1687419000000|2023-06-22 07:30:00|9594.51|9594.51|9583.24|9583.24|9598.45|9598.45|9582.99|9582.99|0
1687419300000|2023-06-22 07:35:00|9582.59|9582.59|9587.69|9587.69|9588.57|9588.57|9576.44|9576.44|0
1687419600000|2023-06-22 07:40:00|9588.34|9588.34|9591.72|9591.72|9595.04|9595.04|9586.98|9586.98|0
1687419900000|2023-06-22 07:45:00|9589.71|9589.71|9578.24|9578.24|9589.71|9589.71|9578.24|9578.24|0
1687420200000|2023-06-22 07:50:00|9576.94|9576.94|9587.6|9587.6|9587.6|9587.6|9574.27|9574.27|0
1687420500000|2023-06-22 07:55:00|9590.85|9590.85|9592.93|9592.93|9594.88|9594.88|9590.85|9590.85|0
1687420800000|2023-06-22 08:00:00|9593.58|9593.58|9591.57|9591.57|9593.58|9593.58|9590.26|9590.26|0
1687421100000|2023-06-22 08:05:00|9592.22|9592.22|9609.4|9609.4|9610.09|9610.09|9592.22|9592.22|0
1687421400000|2023-06-22 08:10:00|9613.3|9613.3|9610.05|9610.05|9613.3|9613.3|9610.05|9610.05|0
1687421700000|2023-06-22 08:15:00|9610.7|9610.7|9624.03|9624.03|9624.03|9624.03|9610.7|9610.7|0
1687422000000|2023-06-22 08:20:00|9624.68|9624.68|9645.23|9645.23|9645.23|9645.23|9624.68|9624.68|0
1687422300000|2023-06-22 08:25:00|9647.25|9647.25|9653.94|9653.94|9653.94|9653.94|9647.25|9647.25|0
1687422600000|2023-06-22 08:30:00|9655.89|9655.89|9658.04|9658.04|9659.92|9659.92|9651.41|9651.41|0
1687422900000|2023-06-22 08:35:00|9655.53|9655.53|9642.65|9642.65|9655.53|9655.53|9642.65|9642.65|0
1687423200000|2023-06-22 08:40:00|9643.26|9643.26|9644.46|9644.46|9647.29|9647.29|9643.16|9643.16|0
1687423500000|2023-06-22 08:45:00|9645.09|9645.09|9646.88|9646.88|9648.89|9648.89|9644.46|9644.46|0
1687423800000|2023-06-22 08:50:00|9645.58|9645.58|9647.12|9647.12|9652.23|9652.23|9643.63|9643.63|0
1687424100000|2023-06-22 08:55:00|9646.72|9646.72|9648.53|9648.53|9653.95|9653.95|9646.72|9646.72|0
1687424400000|2023-06-22 09:00:00|9646.58|9646.58|9645.44|9645.44|9650.1|9650.1|9645.44|9645.44|0
1687424700000|2023-06-22 09:05:00|9644.63|9644.63|9644.27|9644.27|9644.63|9644.63|9642.97|9642.97|0
1687425000000|2023-06-22 09:10:00|9644.92|9644.92|9653.69|9653.69|9653.69|9653.69|9644.92|9644.92|0
1687425300000|2023-06-22 09:15:00|9653.06|9653.06|9654.31|9654.31|9654.31|9654.31|9647.86|9647.86|0
1687425600000|2023-06-22 09:20:00|9655.53|9655.53|9654.77|9654.77|9656.76|9656.76|9650.57|9650.57|0
1687425900000|2023-06-22 09:25:00|9654.12|9654.12|9662.02|9662.02|9664.04|9664.04|9650.22|9650.22|0
1687426200000|2023-06-22 09:30:00|9662.27|9662.27|9668.88|9668.88|9668.88|9668.88|9658.62|9658.62|0
1687426500000|2023-06-22 09:35:00|9670.9|9670.9|9685.33|9685.33|9687.35|9687.35|9670.25|9670.25|0
1687426800000|2023-06-22 09:40:00|9685.46|9685.46|9674.17|9674.17|9685.46|9685.46|9674.17|9674.17|0
1687427100000|2023-06-22 09:45:00|9674.82|9674.82|9678.65|9678.65|9678.65|9678.65|9671.99|9671.99|0
1687427400000|2023-06-22 09:50:00|9676.7|9676.7|9676.66|9676.66|9680.02|9680.02|9674.69|9674.69|0
1687427700000|2023-06-22 09:55:00|9674.65|9674.65|9674.45|9674.45|9676.67|9676.67|9666.35|9666.35|0
1687428000000|2023-06-22 10:00:00|9669.87|9669.87|9663.66|9663.66|9669.94|9669.94|9663.01|9663.01|0
1687428300000|2023-06-22 10:05:00|9665.67|9665.67|9662.22|9662.22|9666.3|9666.3|9662.22|9662.22|0
1687428600000|2023-06-22 10:10:00|9658.19|9658.19|9666.44|9666.44|9666.44|9666.44|9658.19|9658.19|0
1687428900000|2023-06-22 10:15:00|9668.45|9668.45|9667.82|9667.82|9668.45|9668.45|9665.81|9665.81|0
1687429200000|2023-06-22 10:20:00|9666.52|9666.52|9668.36|9668.36|9669.1|9669.1|9666.52|9666.52|0
1687429500000|2023-06-22 10:25:00|9669.66|9669.66|9669.38|9669.38|9671.68|9671.68|9669.01|9669.01|0
1687429800000|2023-06-22 10:30:00|9671.4|9671.4|9671.4|9671.4|9671.4|9671.4|9671.4|9671.4|0
1687430100000|2023-06-22 10:35:00|9669.38|9669.38|9666.13|9666.13|9669.38|9669.38|9666.13|9666.13|0
1687430400000|2023-06-22 10:40:00|9664.12|9664.12|9665.39|9665.39|9667.34|9667.34|9664.12|9664.12|0
1687430700000|2023-06-22 10:45:00|9659.35|9659.35|9662.66|9662.66|9662.66|9662.66|9658.7|9658.7|0
1687431000000|2023-06-22 10:50:00|9664.68|9664.68|9675.62|9675.62|9675.74|9675.74|9657.44|9657.44|0
1687431300000|2023-06-22 10:55:00|9676.23|9676.23|9679.08|9679.08|9681.73|9681.73|9673.6|9673.6|0
1687431600000|2023-06-22 11:00:00|9677.07|9677.07|9676.52|9676.52|9680.53|9680.53|9664.62|9664.62|0
1687431900000|2023-06-22 11:05:00|9675.87|9675.87|9676.58|9676.58|9676.58|9676.58|9674.57|9674.57|0
1687432200000|2023-06-22 11:10:00|9677|9677|9680.08|9680.08|9680.08|9680.08|9677|9677|0
1687432500000|2023-06-22 11:15:00|9678.78|9678.78|9686.72|9686.72|9691.06|9691.06|9677.15|9677.15|0
1687432800000|2023-06-22 11:20:00|9684.71|9684.71|9681.76|9681.76|9686.19|9686.19|9681.76|9681.76|0
1687433100000|2023-06-22 11:25:00|9682.25|9682.25|9679.77|9679.77|9682.38|9682.38|9677.76|9677.76|0
1687433400000|2023-06-22 11:30:00|9677.76|9677.76|9684.54|9684.54|9686.56|9686.56|9673.88|9673.88|0
1687433700000|2023-06-22 11:35:00|9682.53|9682.53|9680.51|9680.51|9682.53|9682.53|9680.51|9680.51|0
1687434000000|2023-06-22 11:40:00|9680.09|9680.09|9682.23|9682.23|9682.23|9682.23|9680.09|9680.09|0
1687434300000|2023-06-22 11:45:00|9681.58|9681.58|9680.98|9680.98|9682.88|9682.88|9680.98|9680.98|0
1687434600000|2023-06-22 11:50:00|9682.99|9682.99|9679.31|9679.31|9683.21|9683.21|9679.31|9679.31|0
1687434900000|2023-06-22 11:55:00|9677.29|9677.29|9670.36|9670.36|9677.29|9677.29|9670.36|9670.36|0
1687435200000|2023-06-22 12:00:00|9668.41|9668.41|9668.65|9668.65|9672.34|9672.34|9668.07|9668.07|0
1687435500000|2023-06-22 12:05:00|9668|9668|9664.85|9664.85|9668|9668|9664.22|9664.22|0
1687435800000|2023-06-22 12:10:00|9664.11|9664.11|9656.85|9656.85|9664.11|9664.11|9655.74|9655.74|0
1687436100000|2023-06-22 12:15:00|9656.2|9656.2|9653.15|9653.15|9658.8|9658.8|9650.5|9650.5|0
1687436400000|2023-06-22 12:20:00|9652.91|9652.91|9653.39|9653.39|9655.34|9655.34|9652.91|9652.91|0
1687436700000|2023-06-22 12:25:00|9654.02|9654.02|9649.44|9649.44|9654.02|9654.02|9646.06|9646.06|0
1687437000000|2023-06-22 12:30:00|9651.39|9651.39|9655.39|9655.39|9655.39|9655.39|9649.37|9649.37|0
1687437300000|2023-06-22 12:35:00|9656.23|9656.23|9657.44|9657.44|9657.44|9657.44|9650.19|9650.19|0
1687437600000|2023-06-22 12:40:00|9658.09|9658.09|9663.89|9663.89|9664.54|9664.54|9658.09|9658.09|0
1687437900000|2023-06-22 12:45:00|9665.19|9665.19|9660.22|9660.22|9665.71|9665.71|9659.66|9659.66|0
1687438200000|2023-06-22 12:50:00|9662.17|9662.17|9661.52|9661.52|9662.17|9662.17|9661.52|9661.52|0
1687438500000|2023-06-22 12:55:00|9660.87|9660.87|9664.65|9664.65|9664.65|9664.65|9658.85|9658.85|0
1687438800000|2023-06-22 13:00:00|9662.64|9662.64|9667.25|9667.25|9667.25|9667.25|9660.62|9660.62|0
1687439100000|2023-06-22 13:05:00|9667.66|9667.66|9670.22|9670.22|9670.22|9670.22|9667.66|9667.66|0
1687439400000|2023-06-22 13:10:00|9669.59|9669.59|9670.5|9670.5|9675.3|9675.3|9669.59|9669.59|0
1687439700000|2023-06-22 13:15:00|9671.12|9671.12|9665.79|9665.79|9673.14|9673.14|9665.08|9665.08|0
1687440000000|2023-06-22 13:20:00|9663.78|9663.78|9663.46|9663.46|9665.1|9665.1|9661.45|9661.45|0
1687440300000|2023-06-22 13:25:00|9662.62|9662.62|9656.17|9656.17|9662.62|9662.62|9655.52|9655.52|0
1687440600000|2023-06-22 13:30:00|9655.52|9655.52|9660.33|9660.33|9661.69|9661.69|9654.35|9654.35|0
1687440900000|2023-06-22 13:35:00|9659.84|9659.84|9656.86|9656.86|9663.9|9663.9|9656.86|9656.86|0
1687441200000|2023-06-22 13:40:00|9656.21|9656.21|9658.37|9658.37|9660.75|9660.75|9655.56|9655.56|0
1687441500000|2023-06-22 13:45:00|9658.24|9658.24|9654.68|9654.68|9660.26|9660.26|9652.67|9652.67|0
1687441800000|2023-06-22 13:50:00|9655.1|9655.1|9653.4|9653.4|9656.69|9656.69|9653.4|9653.4|0
1687442100000|2023-06-22 13:55:00|9654.03|9654.03|9656.31|9656.31|9656.31|9656.31|9651.52|9651.52|0
1687442400000|2023-06-22 14:00:00|9655.48|9655.48|9661.11|9661.11|9661.11|9661.11|9652.55|9652.55|0
1687442700000|2023-06-22 14:05:00|9655.06|9655.06|9657.23|9657.23|9657.23|9657.23|9652.4|9652.4|0
1687443000000|2023-06-22 14:10:00|9659.32|9659.32|9661.43|9661.43|9661.68|9661.68|9659.32|9659.32|0
1687443300000|2023-06-22 14:15:00|9661.06|9661.06|9661.02|9661.02|9661.06|9661.06|9656.26|9656.26|0
1687443600000|2023-06-22 14:20:00|9660.37|9660.37|9661.05|9661.05|9662.38|9662.38|9659.87|9659.87|0
1687443900000|2023-06-22 14:25:00|9662.3|9662.3|9655.67|9655.67|9663.14|9663.14|9655.67|9655.67|0
1687444200000|2023-06-22 14:30:00|9655.27|9655.27|9661.05|9661.05|9663.06|9663.06|9655.27|9655.27|0
1687444500000|2023-06-22 14:35:00|9660.4|9660.4|9658.47|9658.47|9660.4|9660.4|9656.48|9656.48|0
1687444800000|2023-06-22 14:40:00|9654.44|9654.44|9652.4|9652.4|9655.25|9655.25|9649.76|9649.76|0
1687445100000|2023-06-22 14:45:00|9653.05|9653.05|9664.02|9664.02|9664.02|9664.02|9653.05|9653.05|0
1687445400000|2023-06-22 14:50:00|9665.24|9665.24|9662.7|9662.7|9671.31|9671.31|9662.05|9662.05|0
1687445700000|2023-06-22 14:55:00|9660.69|9660.69|9655.69|9655.69|9660.69|9660.69|9655.06|9655.06|0
1687446000000|2023-06-22 15:00:00|9653.18|9653.18|9661.67|9661.67|9661.67|9661.67|9651.43|9651.43|0
1687446300000|2023-06-22 15:05:00|9662.3|9662.3|9661.97|9661.97|9665.59|9665.59|9659.95|9659.95|0
1687446600000|2023-06-22 15:10:00|9663.98|9663.98|9664.23|9664.23|9664.35|9664.35|9661.71|9661.71|0
1687446900000|2023-06-22 15:15:00|9664.85|9664.85|9667.1|9667.1|9671.83|9671.83|9664.85|9664.85|0
1687447200000|2023-06-22 15:20:00|9667.73|9667.73|9669.07|9669.07|9671.71|9671.71|9664.31|9664.31|0
1687447500000|2023-06-22 15:25:00|9667.05|9667.05|9681.9|9681.9|9681.9|9681.9|9667.05|9667.05|0
1687504500000|2023-06-23 07:15:00|9688.16|9688.16|9731.81|9731.81|9733.83|9733.83|9688.16|9688.16|0
1687504800000|2023-06-23 07:20:00|9735.84|9735.84|9722.17|9722.17|9735.84|9735.84|9722.17|9722.17|0
1687505100000|2023-06-23 07:25:00|9724.19|9724.19|9737.59|9737.59|9737.59|9737.59|9724.19|9724.19|0
1687505400000|2023-06-23 07:30:00|9743.64|9743.64|9753.91|9753.91|9761.64|9761.64|9738.31|9738.31|0
1687505700000|2023-06-23 07:35:00|9755.92|9755.92|9747.73|9747.73|9756.38|9756.38|9738.31|9738.31|0
1687506000000|2023-06-23 07:40:00|9749.75|9749.75|9752.85|9752.85|9752.85|9752.85|9744.07|9744.07|0
1687506300000|2023-06-23 07:45:00|9747.58|9747.58|9759.45|9759.45|9760.33|9760.33|9745.17|9745.17|0
1687506600000|2023-06-23 07:50:00|9761.47|9761.47|9772.78|9772.78|9774.79|9774.79|9761.47|9761.47|0
1687506900000|2023-06-23 07:55:00|9774.08|9774.08|9782.52|9782.52|9782.76|9782.76|9772.06|9772.06|0
1687507200000|2023-06-23 08:00:00|9784.53|9784.53|9781.8|9781.8|9786.55|9786.55|9780.5|9780.5|0
1687507500000|2023-06-23 08:05:00|9782.45|9782.45|9790.05|9790.05|9790.05|9790.05|9782.45|9782.45|0
1687507800000|2023-06-23 08:10:00|9788.75|9788.75|9786.74|9786.74|9793.61|9793.61|9786.74|9786.74|0
1687508100000|2023-06-23 08:15:00|9787.37|9787.37|9791.2|9791.2|9792.5|9792.5|9785.71|9785.71|0
1687508400000|2023-06-23 08:20:00|9792.5|9792.5|9788.63|9788.63|9793.31|9793.31|9788.63|9788.63|0
1687508700000|2023-06-23 08:25:00|9790.65|9790.65|9772.12|9772.12|9790.66|9790.66|9772.12|9772.12|0
1687509000000|2023-06-23 08:30:00|9774.13|9774.13|9769.94|9769.94|9776.15|9776.15|9767.93|9767.93|0
1687509300000|2023-06-23 08:35:00|9771.96|9771.96|9776.76|9776.76|9778.78|9778.78|9771.96|9771.96|0
1687509600000|2023-06-23 08:40:00|9775.95|9775.95|9784.85|9784.85|9784.85|9784.85|9775.95|9775.95|0
1687509900000|2023-06-23 08:45:00|9782.9|9782.9|9773.12|9773.12|9784.03|9784.03|9770.46|9770.46|0
1687510200000|2023-06-23 08:50:00|9772.47|9772.47|9771.9|9771.9|9775.75|9775.75|9768.53|9768.53|0
1687510500000|2023-06-23 08:55:00|9769.89|9769.89|9765.52|9765.52|9770.54|9770.54|9763.5|9763.5|0
1687510800000|2023-06-23 09:00:00|9764.9|9764.9|9766.13|9766.13|9766.13|9766.13|9756.08|9756.08|0
1687511100000|2023-06-23 09:05:00|9765.47|9765.47|9763.52|9763.52|9768.36|9768.36|9763.52|9763.52|0
1687511400000|2023-06-23 09:10:00|9763.4|9763.4|9763.77|9763.77|9766.81|9766.81|9763.4|9763.4|0
1687511700000|2023-06-23 09:15:00|9763.9|9763.9|9760.07|9760.07|9763.9|9763.9|9757.93|9757.93|0
1687512000000|2023-06-23 09:20:00|9758.05|9758.05|9743.16|9743.16|9758.05|9758.05|9742.66|9742.66|0
1687512300000|2023-06-23 09:25:00|9743.28|9743.28|9747.86|9747.86|9748.51|9748.51|9741.78|9741.78|0
1687512600000|2023-06-23 09:30:00|9748.26|9748.26|9741.24|9741.24|9750.52|9750.52|9741|9741|0
1687512900000|2023-06-23 09:35:00|9740.62|9740.62|9750.08|9750.08|9750.08|9750.08|9740.62|9740.62|0
1687513200000|2023-06-23 09:40:00|9748.07|9748.07|9753.23|9753.23|9753.23|9753.23|9746.81|9746.81|0
1687513500000|2023-06-23 09:45:00|9751.98|9751.98|9755.45|9755.45|9755.86|9755.86|9746.46|9746.46|0
1687513800000|2023-06-23 09:50:00|9756.1|9756.1|9770.46|9770.46|9771.72|9771.72|9756.1|9756.1|0
1687514100000|2023-06-23 09:55:00|9769.97|9769.97|9775.57|9775.57|9775.57|9775.57|9769.97|9769.97|0
1687514400000|2023-06-23 10:00:00|9775.17|9775.17|9767.35|9767.35|9775.17|9775.17|9767.35|9767.35|0
1687514700000|2023-06-23 10:05:00|9768.16|9768.16|9763.79|9763.79|9768.56|9768.56|9763.79|9763.79|0
1687515000000|2023-06-23 10:10:00|9762.54|9762.54|9757.9|9757.9|9764.42|9764.42|9757.48|9757.48|0
1687515300000|2023-06-23 10:15:00|9759.91|9759.91|9760.48|9760.48|9760.53|9760.53|9757.9|9757.9|0
1687515600000|2023-06-23 10:20:00|9760.89|9760.89|9758.98|9758.98|9760.89|9760.89|9758.98|9758.98|0
1687515900000|2023-06-23 10:25:00|9760.2|9760.2|9764.57|9764.57|9764.97|9764.97|9760.2|9760.2|0
1687516200000|2023-06-23 10:30:00|9764.16|9764.16|9766.65|9766.65|9767.02|9767.02|9764.16|9764.16|0
1687516500000|2023-06-23 10:35:00|9766.02|9766.02|9770.21|9770.21|9770.21|9770.21|9765.41|9765.41|0
1687516800000|2023-06-23 10:40:00|9770.86|9770.86|9773.42|9773.42|9775.43|9775.43|9769.23|9769.23|0
1687517100000|2023-06-23 10:45:00|9774.72|9774.72|9773.76|9773.76|9776.07|9776.07|9773.19|9773.19|0
1687517400000|2023-06-23 10:50:00|9772.54|9772.54|9772.95|9772.95|9772.95|9772.95|9766.9|9766.9|0
1687517700000|2023-06-23 10:55:00|9771|9771|9777.45|9777.45|9777.45|9777.45|9768.09|9768.09|0
1687518000000|2023-06-23 11:00:00|9777.85|9777.85|9777.36|9777.36|9777.85|9777.85|9777.36|9777.36|0
1687518300000|2023-06-23 11:05:00|9776.95|9776.95|9779.55|9779.55|9779.55|9779.55|9776.95|9776.95|0
1687518600000|2023-06-23 11:10:00|9778.9|9778.9|9781.65|9781.65|9781.65|9781.65|9776.78|9776.78|0
1687518900000|2023-06-23 11:15:00|9780.39|9780.39|9782.41|9782.41|9782.41|9782.41|9780.39|9780.39|0
1687519200000|2023-06-23 11:20:00|9783.22|9783.22|9784.28|9784.28|9784.28|9784.28|9783.22|9783.22|0
1687519500000|2023-06-23 11:25:00|9784.91|9784.91|9785.76|9785.76|9787.47|9787.47|9784.91|9784.91|0
1687519800000|2023-06-23 11:30:00|9783.75|9783.75|9783.36|9783.36|9785.76|9785.76|9781.98|9781.98|0
1687520100000|2023-06-23 11:35:00|9782.11|9782.11|9777.72|9777.72|9782.11|9782.11|9777.72|9777.72|0
1687520400000|2023-06-23 11:40:00|9777.1|9777.1|9776.47|9776.47|9779.11|9779.11|9775.08|9775.08|0
1687520700000|2023-06-23 11:45:00|9776.22|9776.22|9770.37|9770.37|9776.22|9776.22|9768.36|9768.36|0
1687521000000|2023-06-23 11:50:00|9768.36|9768.36|9770.37|9770.37|9770.37|9770.37|9766.34|9766.34|0
1687521300000|2023-06-23 11:55:00|9769.07|9769.07|9768.46|9768.46|9769.11|9769.11|9764.58|9764.58|0
1687521600000|2023-06-23 12:00:00|9766.57|9766.57|9762.5|9762.5|9766.57|9766.57|9759.36|9759.36|0
1687521900000|2023-06-23 12:05:00|9770.56|9770.56|9766.71|9766.71|9771.86|9771.86|9766.71|9766.71|0
1687522200000|2023-06-23 12:10:00|9766.46|9766.46|9768.83|9768.83|9770.49|9770.49|9766.46|9766.46|0
1687522500000|2023-06-23 12:15:00|9768.2|9768.2|9777.7|9777.7|9777.7|9777.7|9768.2|9768.2|0
1687522800000|2023-06-23 12:20:00|9775.68|9775.68|9778.31|9778.31|9784.86|9784.86|9774.22|9774.22|0
1687523100000|2023-06-23 12:25:00|9780.33|9780.33|9779.77|9779.77|9780.33|9780.33|9776.18|9776.18|0
1687523400000|2023-06-23 12:30:00|9780.51|9780.51|9770.66|9770.66|9780.51|9780.51|9770.66|9770.66|0
1687523700000|2023-06-23 12:35:00|9772.67|9772.67|9760.71|9760.71|9772.67|9772.67|9760.31|9760.31|0
1687524000000|2023-06-23 12:40:00|9756.68|9756.68|9752.75|9752.75|9758.7|9758.7|9752.75|9752.75|0
1687524300000|2023-06-23 12:45:00|9751.5|9751.5|9749.36|9749.36|9751.5|9751.5|9746.69|9746.69|0
1687524600000|2023-06-23 12:50:00|9751.24|9751.24|9745.88|9745.88|9751.24|9751.24|9743.61|9743.61|0
1687524900000|2023-06-23 12:55:00|9746.3|9746.3|9741.48|9741.48|9746.59|9746.59|9738.53|9738.53|0
1687525200000|2023-06-23 13:00:00|9743.43|9743.43|9746.64|9746.64|9749.15|9749.15|9742.31|9742.31|0
1687525500000|2023-06-23 13:05:00|9747.89|9747.89|9746.58|9746.58|9749.29|9749.29|9743.91|9743.91|0
1687525800000|2023-06-23 13:10:00|9745.74|9745.74|9747.95|9747.95|9747.95|9747.95|9743.72|9743.72|0
1687526100000|2023-06-23 13:15:00|9748.6|9748.6|9748.29|9748.29|9752.17|9752.17|9748.29|9748.29|0
1687526400000|2023-06-23 13:20:00|9749.59|9749.59|9748.23|9748.23|9753.47|9753.47|9747.42|9747.42|0
1687526700000|2023-06-23 13:25:00|9747.42|9747.42|9748.45|9748.45|9751.39|9751.39|9747.42|9747.42|0
1687527000000|2023-06-23 13:30:00|9748.57|9748.57|9754.94|9754.94|9756.19|9756.19|9747.92|9747.92|0
1687527300000|2023-06-23 13:35:00|9754.69|9754.69|9751.9|9751.9|9756.7|9756.7|9751.9|9751.9|0
1687527600000|2023-06-23 13:40:00|9751.53|9751.53|9759.8|9759.8|9759.8|9759.8|9751.53|9751.53|0
1687527900000|2023-06-23 13:45:00|9761.41|9761.41|9773.89|9773.89|9775.23|9775.23|9761.41|9761.41|0
1687528200000|2023-06-23 13:50:00|9774.13|9774.13|9775.32|9775.32|9777.15|9777.15|9773.64|9773.64|0
1687528500000|2023-06-23 13:55:00|9771.29|9771.29|9770.67|9770.67|9771.32|9771.32|9768.47|9768.47|0
1687528800000|2023-06-23 14:00:00|9770.18|9770.18|9770.19|9770.19|9771.44|9771.44|9768.53|9768.53|0
1687529100000|2023-06-23 14:05:00|9772.2|9772.2|9762.82|9762.82|9772.2|9772.2|9762.82|9762.82|0
1687529400000|2023-06-23 14:10:00|9763.66|9763.66|9767.36|9767.36|9769.32|9769.32|9763.66|9763.66|0
1687529700000|2023-06-23 14:15:00|9768.01|9768.01|9775.76|9775.76|9775.76|9775.76|9768.01|9768.01|0
1687530000000|2023-06-23 14:20:00|9776.41|9776.41|9784.7|9784.7|9784.7|9784.7|9776.04|9776.04|0
1687530300000|2023-06-23 14:25:00|9784.82|9784.82|9789.13|9789.13|9791.15|9791.15|9781.08|9781.08|0
1687530600000|2023-06-23 14:30:00|9790.24|9790.24|9791.54|9791.54|9795.33|9795.33|9789.52|9789.52|0
1687530900000|2023-06-23 14:35:00|9790.28|9790.28|9788.53|9788.53|9792.17|9792.17|9788.14|9788.14|0
1687531200000|2023-06-23 14:40:00|9789.03|9789.03|9794.02|9794.02|9794.28|9794.28|9789.03|9789.03|0
1687531500000|2023-06-23 14:45:00|9797.42|9797.42|9790.26|9790.26|9800.73|9800.73|9790.26|9790.26|0
1687531800000|2023-06-23 14:50:00|9790.91|9790.91|9794.74|9794.74|9798.21|9798.21|9790.91|9790.91|0
1687532100000|2023-06-23 14:55:00|9794.87|9794.87|9792.82|9792.82|9795.68|9795.68|9792.82|9792.82|0
1687532400000|2023-06-23 15:00:00|9793.45|9793.45|9797.54|9797.54|9797.54|9797.54|9790.12|9790.12|0
1687532700000|2023-06-23 15:05:00|9799.56|9799.56|9794.36|9794.36|9799.56|9799.56|9789.68|9789.68|0
1687533000000|2023-06-23 15:10:00|9796.38|9796.38|9793.83|9793.83|9801.71|9801.71|9793.2|9793.2|0
1687533300000|2023-06-23 15:15:00|9794.64|9794.64|9778.01|9778.01|9796.23|9796.23|9778.01|9778.01|0
1687533600000|2023-06-23 15:20:00|9776.06|9776.06|9773.83|9773.83|9776.06|9776.06|9772.02|9772.02|0
1687533900000|2023-06-23 15:25:00|9775.13|9775.13|9769.6|9769.6|9775.78|9775.78|9769.6|9769.6|0
1687763700000|2023-06-26 07:15:00|9730.35|9730.35|9714.99|9714.99|9730.39|9730.39|9714.99|9714.99|0
1687764000000|2023-06-26 07:20:00|9717|9717|9734.71|9734.71|9740.75|9740.75|9717|9717|0
1687764300000|2023-06-26 07:25:00|9736.73|9736.73|9725.55|9725.55|9736.73|9736.73|9724.79|9724.79|0
1687764600000|2023-06-26 07:30:00|9729.57|9729.57|9724.8|9724.8|9731.59|9731.59|9720.37|9720.37|0
1687764900000|2023-06-26 07:35:00|9726.81|9726.81|9732.15|9732.15|9732.15|9732.15|9724.8|9724.8|0
1687765200000|2023-06-26 07:40:00|9735.4|9735.4|9744.1|9744.1|9746.12|9746.12|9733.45|9733.45|0
1687765500000|2023-06-26 07:45:00|9743.45|9743.45|9744.78|9744.78|9748.81|9748.81|9740.38|9740.38|0
1687765800000|2023-06-26 07:50:00|9746.08|9746.08|9765.88|9765.88|9765.88|9765.88|9746.08|9746.08|0
1687766100000|2023-06-26 07:55:00|9773.94|9773.94|9790.99|9790.99|9797.03|9797.03|9773.94|9773.94|0
1687766400000|2023-06-26 08:00:00|9797.03|9797.03|9803.81|9803.81|9803.81|9803.81|9797.03|9797.03|0
1687766700000|2023-06-26 08:05:00|9805.06|9805.06|9810.46|9810.46|9818.45|9818.45|9805.06|9805.06|0
1687767000000|2023-06-26 08:10:00|9809.16|9809.16|9806.5|9806.5|9809.16|9809.16|9806.5|9806.5|0
1687767300000|2023-06-26 08:15:00|9805.85|9805.85|9789.77|9789.77|9806.5|9806.5|9786.06|9786.06|0
1687767600000|2023-06-26 08:20:00|9790.42|9790.42|9794.01|9794.01|9797.05|9797.05|9790.42|9790.42|0
1687767900000|2023-06-26 08:25:00|9798.04|9798.04|9789.77|9789.77|9798.04|9798.04|9788.47|9788.47|0
1687768200000|2023-06-26 08:30:00|9787.82|9787.82|9793.19|9793.19|9793.19|9793.19|9784.04|9784.04|0
1687768500000|2023-06-26 08:35:00|9793.84|9793.84|9800.95|9800.95|9801.6|9801.6|9793.84|9793.84|0
1687768800000|2023-06-26 08:40:00|9800.46|9800.46|9774.28|9774.28|9800.46|9800.46|9774.28|9774.28|0
1687769100000|2023-06-26 08:45:00|9772.26|9772.26|9762.47|9762.47|9772.26|9772.26|9760.86|9760.86|0
1687769400000|2023-06-26 08:50:00|9761.82|9761.82|9761.67|9761.67|9763.28|9763.28|9753.76|9753.76|0
1687769700000|2023-06-26 08:55:00|9762.97|9762.97|9760.9|9760.9|9767.65|9767.65|9760.9|9760.9|0
1687770000000|2023-06-26 09:00:00|9762.91|9762.91|9775.05|9775.05|9775.05|9775.05|9762.91|9762.91|0
1687770300000|2023-06-26 09:05:00|9777.07|9777.07|9773.2|9773.2|9777.23|9777.23|9772.95|9772.95|0
1687770600000|2023-06-26 09:10:00|9775.21|9775.21|9774.22|9774.22|9775.86|9775.86|9774.22|9774.22|0
1687770900000|2023-06-26 09:15:00|9773.73|9773.73|9773.69|9773.69|9777.1|9777.1|9769.84|9769.84|0
1687771200000|2023-06-26 09:20:00|9774.34|9774.34|9771.75|9771.75|9774.99|9774.99|9762.96|9762.96|0
1687771500000|2023-06-26 09:25:00|9767.72|9767.72|9754.61|9754.61|9767.72|9767.72|9754.61|9754.61|0
1687771800000|2023-06-26 09:30:00|9755.26|9755.26|9756.04|9756.04|9756.56|9756.56|9753.24|9753.24|0
1687772100000|2023-06-26 09:35:00|9756.69|9756.69|9759.2|9759.2|9759.36|9759.36|9756.69|9756.69|0
1687772400000|2023-06-26 09:40:00|9758.78|9758.78|9759.7|9759.7|9759.7|9759.7|9755.58|9755.58|0
1687772700000|2023-06-26 09:45:00|9760.35|9760.35|9749.58|9749.58|9762.88|9762.88|9749.58|9749.58|0
1687773000000|2023-06-26 09:50:00|9748.93|9748.93|9736.99|9736.99|9748.93|9748.93|9736.99|9736.99|0
1687773300000|2023-06-26 09:55:00|9739.01|9739.01|9737.5|9737.5|9748.96|9748.96|9734.98|9734.98|0
1687773600000|2023-06-26 10:00:00|9738.8|9738.8|9739.14|9739.14|9740.11|9740.11|9738.15|9738.15|0
1687773900000|2023-06-26 10:05:00|9739.39|9739.39|9736.6|9736.6|9739.39|9739.39|9736.48|9736.48|0
1687774200000|2023-06-26 10:10:00|9735.95|9735.95|9739.24|9739.24|9739.24|9739.24|9733.91|9733.91|0
1687774500000|2023-06-26 10:15:00|9737.22|9737.22|9735.21|9735.21|9737.22|9737.22|9735.21|9735.21|0
1687774800000|2023-06-26 10:20:00|9733.2|9733.2|9746.01|9746.01|9746.01|9746.01|9733.2|9733.2|0
1687775100000|2023-06-26 10:25:00|9746.87|9746.87|9747.75|9747.75|9749.05|9749.05|9746.45|9746.45|0
1687775400000|2023-06-26 10:30:00|9747.1|9747.1|9751.43|9751.43|9751.68|9751.68|9746.45|9746.45|0
1687775700000|2023-06-26 10:35:00|9752.08|9752.08|9757.7|9757.7|9758.67|9758.67|9746.03|9746.03|0
1687776000000|2023-06-26 10:40:00|9759.72|9759.72|9760.37|9760.37|9760.37|9760.37|9757.84|9757.84|0
1687776300000|2023-06-26 10:45:00|9758.36|9758.36|9761.96|9761.96|9761.96|9761.96|9758.36|9758.36|0
1687776600000|2023-06-26 10:50:00|9759.94|9759.94|9764.33|9764.33|9764.33|9764.33|9759.04|9759.04|0
1687776900000|2023-06-26 10:55:00|9766.34|9766.34|9765.63|9765.63|9767.65|9767.65|9765.63|9765.63|0
1687777200000|2023-06-26 11:00:00|9766.93|9766.93|9768.23|9768.23|9774.77|9774.77|9766.93|9766.93|0
1687777500000|2023-06-26 11:05:00|9767.58|9767.58|9768.88|9768.88|9768.88|9768.88|9767.58|9767.58|0
1687777800000|2023-06-26 11:10:00|9768.25|9768.25|9758.17|9758.17|9768.25|9768.25|9758.04|9758.04|0
1687778100000|2023-06-26 11:15:00|9759.47|9759.47|9761.27|9761.27|9761.27|9761.27|9758.75|9758.75|0
1687778400000|2023-06-26 11:20:00|9762.49|9762.49|9768.06|9768.06|9770.08|9770.08|9762.49|9762.49|0
1687778700000|2023-06-26 11:25:00|9767.41|9767.41|9768.67|9768.67|9768.67|9768.67|9766.76|9766.76|0
1687779000000|2023-06-26 11:30:00|9770.68|9770.68|9772.17|9772.17|9772.82|9772.82|9770.68|9770.68|0
1687779300000|2023-06-26 11:35:00|9778.21|9778.21|9781.46|9781.46|9782.24|9782.24|9778.21|9778.21|0
1687779600000|2023-06-26 11:40:00|9785.49|9785.49|9782.89|9782.89|9785.49|9785.49|9782.89|9782.89|0
1687779900000|2023-06-26 11:45:00|9776.84|9776.84|9780.66|9780.66|9780.66|9780.66|9773.32|9773.32|0
1687780200000|2023-06-26 11:50:00|9781.31|9781.31|9777.35|9777.35|9781.31|9781.31|9777.35|9777.35|0
1687780500000|2023-06-26 11:55:00|9775.33|9775.33|9775.98|9775.98|9775.98|9775.98|9775.33|9775.33|0
1687780800000|2023-06-26 12:00:00|9776.79|9776.79|9776.48|9776.48|9777.2|9777.2|9773.17|9773.17|0
1687781100000|2023-06-26 12:05:00|9778.5|9778.5|9783.37|9783.37|9783.37|9783.37|9778.5|9778.5|0
1687781400000|2023-06-26 12:10:00|9783.77|9783.77|9776.87|9776.87|9783.77|9783.77|9775.61|9775.61|0
1687781700000|2023-06-26 12:15:00|9777.49|9777.49|9787.42|9787.42|9787.42|9787.42|9777.49|9777.49|0
1687782000000|2023-06-26 12:20:00|9788.07|9788.07|9798|9798|9798|9798|9788.07|9788.07|0
1687782300000|2023-06-26 12:25:00|9799.95|9799.95|9808.29|9808.29|9808.29|9808.29|9798.69|9798.69|0
1687782600000|2023-06-26 12:30:00|9806.28|9806.28|9805.87|9805.87|9811.2|9811.2|9805.87|9805.87|0
1687782900000|2023-06-26 12:35:00|9803.86|9803.86|9796.13|9796.13|9803.86|9803.86|9795.48|9795.48|0
1687783200000|2023-06-26 12:40:00|9798.14|9798.14|9793.74|9793.74|9800.16|9800.16|9793.74|9793.74|0
1687783500000|2023-06-26 12:45:00|9794.23|9794.23|9800.37|9800.37|9801.67|9801.67|9792.22|9792.22|0
1687783800000|2023-06-26 12:50:00|9799.72|9799.72|9791.99|9791.99|9799.72|9799.72|9791.99|9791.99|0
1687784100000|2023-06-26 12:55:00|9791.49|9791.49|9793.16|9793.16|9793.16|9793.16|9789.91|9789.91|0
1687784400000|2023-06-26 13:00:00|9789.13|9789.13|9790.35|9790.35|9791.15|9791.15|9787.18|9787.18|0
1687784700000|2023-06-26 13:05:00|9789.04|9789.04|9793.07|9793.07|9793.07|9793.07|9788.39|9788.39|0
1687785000000|2023-06-26 13:10:00|9791.77|9791.77|9795.49|9795.49|9797.51|9797.51|9791.77|9791.77|0
1687785300000|2023-06-26 13:15:00|9793.48|9793.48|9790.7|9790.7|9793.48|9793.48|9790.21|9790.21|0
1687785600000|2023-06-26 13:20:00|9789.4|9789.4|9793.59|9793.59|9793.59|9793.59|9789.15|9789.15|0
1687785900000|2023-06-26 13:25:00|9794.24|9794.24|9785.98|9785.98|9794.24|9794.24|9785.98|9785.98|0
1687786200000|2023-06-26 13:30:00|9786.63|9786.63|9787.3|9787.3|9790.53|9790.53|9783.83|9783.83|0
1687786500000|2023-06-26 13:35:00|9789.19|9789.19|9796.85|9796.85|9796.85|9796.85|9789.19|9789.19|0
1687786800000|2023-06-26 13:40:00|9797.5|9797.5|9807.06|9807.06|9811.09|9811.09|9797.5|9797.5|0
1687787100000|2023-06-26 13:45:00|9807.71|9807.71|9797.27|9797.27|9808.36|9808.36|9788.58|9788.58|0
1687787400000|2023-06-26 13:50:00|9798.57|9798.57|9795.34|9795.34|9802.09|9802.09|9791.31|9791.31|0
1687787700000|2023-06-26 13:55:00|9793.32|9793.32|9796.92|9796.92|9797.73|9797.73|9791.27|9791.27|0
1687788000000|2023-06-26 14:00:00|9796.27|9796.27|9793.99|9793.99|9796.88|9796.88|9789.56|9789.56|0
1687788300000|2023-06-26 14:05:00|9791.38|9791.38|9791.8|9791.8|9794.7|9794.7|9791.38|9791.38|0
1687788600000|2023-06-26 14:10:00|9791.56|9791.56|9792.08|9792.08|9792.08|9792.08|9783.49|9783.49|0
1687788900000|2023-06-26 14:15:00|9792.73|9792.73|9797.05|9797.05|9798.32|9798.32|9792.73|9792.73|0
1687789200000|2023-06-26 14:20:00|9795.75|9795.75|9791.71|9791.71|9796.03|9796.03|9789.99|9789.99|0
1687789500000|2023-06-26 14:25:00|9790.97|9790.97|9793.57|9793.57|9793.57|9793.57|9788.89|9788.89|0
1687789800000|2023-06-26 14:30:00|9793.98|9793.98|9790.36|9790.36|9793.98|9793.98|9788.23|9788.23|0
1687790100000|2023-06-26 14:35:00|9790.99|9790.99|9787.72|9787.72|9790.99|9790.99|9786.02|9786.02|0
1687790400000|2023-06-26 14:40:00|9787.07|9787.07|9792.04|9792.04|9792.04|9792.04|9784.47|9784.47|0
1687790700000|2023-06-26 14:45:00|9792.44|9792.44|9797.32|9797.32|9797.32|9797.32|9792.44|9792.44|0
1687791000000|2023-06-26 14:50:00|9796.67|9796.67|9802.6|9802.6|9802.79|9802.79|9796.67|9796.67|0
1687791300000|2023-06-26 14:55:00|9800.59|9800.59|9808.78|9808.78|9808.78|9808.78|9799.33|9799.33|0
1687791600000|2023-06-26 15:00:00|9809.19|9809.19|9809.14|9809.14|9813.34|9813.34|9808.91|9808.91|0
1687791900000|2023-06-26 15:05:00|9808.49|9808.49|9808.83|9808.83|9815.12|9815.12|9807.84|9807.84|0
1687792200000|2023-06-26 15:10:00|9808.43|9808.43|9809.91|9809.91|9809.91|9809.91|9803.52|9803.52|0
1687792500000|2023-06-26 15:15:00|9810.56|9810.56|9809.13|9809.13|9811.21|9811.21|9805.23|9805.23|0
1687792800000|2023-06-26 15:20:00|9807.12|9807.12|9796.49|9796.49|9807.12|9807.12|9795.44|9795.44|0
1687793100000|2023-06-26 15:25:00|9797.12|9797.12|9798.49|9798.49|9804.02|9804.02|9795.9|9795.9|0
1687850100000|2023-06-27 07:15:00|9817.51|9817.51|9820.65|9820.65|9828.18|9828.18|9814.66|9814.66|0
1687850400000|2023-06-27 07:20:00|9826.7|9826.7|9826.38|9826.38|9830.28|9830.28|9822.35|9822.35|0
1687850700000|2023-06-27 07:25:00|9825.98|9825.98|9835.03|9835.03|9835.03|9835.03|9823.01|9823.01|0
1687851000000|2023-06-27 07:30:00|9833.73|9833.73|9820.26|9820.26|9833.73|9833.73|9820.26|9820.26|0
1687851300000|2023-06-27 07:35:00|9818.64|9818.64|9825.89|9825.89|9825.89|9825.89|9816.62|9816.62|0
1687851600000|2023-06-27 07:40:00|9820.24|9820.24|9809.88|9809.88|9820.24|9820.24|9809.05|9809.05|0
1687851900000|2023-06-27 07:45:00|9809.23|9809.23|9803.03|9803.03|9809.88|9809.88|9803.03|9803.03|0
1687852200000|2023-06-27 07:50:00|9807.06|9807.06|9826.95|9826.95|9826.95|9826.95|9807.06|9807.06|0
1687852500000|2023-06-27 07:55:00|9823.72|9823.72|9819.92|9819.92|9825.34|9825.34|9817.9|9817.9|0
1687852800000|2023-06-27 08:00:00|9819.27|9819.27|9820.7|9820.7|9820.7|9820.7|9816.02|9816.02|0
1687853100000|2023-06-27 08:05:00|9818.68|9818.68|9812.79|9812.79|9818.68|9818.68|9812.38|9812.38|0
1687853400000|2023-06-27 08:10:00|9810.77|9810.77|9805.66|9805.66|9811.03|9811.03|9805.54|9805.54|0
1687853700000|2023-06-27 08:15:00|9809.69|9809.69|9809.37|9809.37|9810.61|9810.61|9808.47|9808.47|0
1687854000000|2023-06-27 08:20:00|9808.72|9808.72|9811.6|9811.6|9813.74|9813.74|9805.68|9805.68|0
1687854300000|2023-06-27 08:25:00|9809.58|9809.58|9802.14|9802.14|9809.58|9809.58|9802.14|9802.14|0
1687854600000|2023-06-27 08:30:00|9802.27|9802.27|9803.62|9803.62|9810.33|9810.33|9802.27|9802.27|0
1687854900000|2023-06-27 08:35:00|9804.24|9804.24|9811.28|9811.28|9811.28|9811.28|9804.24|9804.24|0
1687855200000|2023-06-27 08:40:00|9810.45|9810.45|9809.25|9809.25|9811.27|9811.27|9802.62|9802.62|0
1687855500000|2023-06-27 08:45:00|9810.06|9810.06|9810.15|9810.15|9811.36|9811.36|9810.06|9810.06|0
1687855800000|2023-06-27 08:50:00|9809.5|9809.5|9815.36|9815.36|9815.36|9815.36|9809.5|9809.5|0
1687856100000|2023-06-27 08:55:00|9814.96|9814.96|9801.25|9801.25|9816.97|9816.97|9801.25|9801.25|0
1687856400000|2023-06-27 09:00:00|9799.95|9799.95|9800.01|9800.01|9800.01|9800.01|9798|9798|0
1687856700000|2023-06-27 09:05:00|9801.96|9801.96|9807.11|9807.11|9807.94|9807.94|9801.96|9801.96|0
1687857000000|2023-06-27 09:10:00|9805.1|9805.1|9808.49|9808.49|9808.49|9808.49|9803.8|9803.8|0
1687857300000|2023-06-27 09:15:00|9806.47|9806.47|9805.15|9805.15|9807.1|9807.1|9805.15|9805.15|0
1687857600000|2023-06-27 09:20:00|9803.13|9803.13|9799.82|9799.82|9803.13|9803.13|9799.82|9799.82|0
1687857900000|2023-06-27 09:25:00|9798.98|9798.98|9802.67|9802.67|9802.67|9802.67|9798.95|9798.95|0
1687858200000|2023-06-27 09:30:00|9800.66|9800.66|9796.46|9796.46|9800.66|9800.66|9796.46|9796.46|0
1687858500000|2023-06-27 09:35:00|9795.16|9795.16|9802.01|9802.01|9802.41|9802.41|9794.66|9794.66|0
1687858800000|2023-06-27 09:40:00|9802.41|9802.41|9796.37|9796.37|9804.43|9804.43|9796.37|9796.37|0
1687859100000|2023-06-27 09:45:00|9796|9796|9795.35|9795.35|9796|9796|9792.18|9792.18|0
1687859400000|2023-06-27 09:50:00|9794.13|9794.13|9790.89|9790.89|9794.13|9794.13|9790.89|9790.89|0
1687859700000|2023-06-27 09:55:00|9792.9|9792.9|9794.84|9794.84|9796.79|9796.79|9792.9|9792.9|0
1687860000000|2023-06-27 10:00:00|9793.63|9793.63|9793.63|9793.63|9793.63|9793.63|9793.63|9793.63|0
1687860300000|2023-06-27 10:05:00|9795.58|9795.58|9785.11|9785.11|9795.58|9795.58|9785.11|9785.11|0
1687860600000|2023-06-27 10:10:00|9783.81|9783.81|9773.73|9773.73|9783.81|9783.81|9773.73|9773.73|0
1687860900000|2023-06-27 10:15:00|9775.75|9775.75|9774.38|9774.38|9775.75|9775.75|9773.73|9773.73|0
1687861200000|2023-06-27 10:20:00|9776.4|9776.4|9783.61|9783.61|9783.61|9783.61|9776.4|9776.4|0
1687861500000|2023-06-27 10:25:00|9784.24|9784.24|9783.89|9783.89|9785.9|9785.9|9780.06|9780.06|0
1687861800000|2023-06-27 10:30:00|9782|9782|9782.75|9782.75|9782.75|9782.75|9779.99|9779.99|0
1687862100000|2023-06-27 10:35:00|9782.1|9782.1|9787.49|9787.49|9787.49|9787.49|9780.8|9780.8|0
1687862400000|2023-06-27 10:40:00|9786.28|9786.28|9781.5|9781.5|9786.28|9786.28|9781.5|9781.5|0
1687862700000|2023-06-27 10:45:00|9782.15|9782.15|9781.5|9781.5|9782.15|9782.15|9781.5|9781.5|0
1687863000000|2023-06-27 10:50:00|9780.85|9780.85|9784.88|9784.88|9784.88|9784.88|9780.85|9780.85|0
1687863300000|2023-06-27 10:55:00|9786.18|9786.18|9788.59|9788.59|9790.6|9790.6|9786.18|9786.18|0
1687863600000|2023-06-27 11:00:00|9787.29|9787.29|9786.49|9786.49|9787.29|9787.29|9785.27|9785.27|0
1687863900000|2023-06-27 11:05:00|9784.47|9784.47|9791.9|9791.9|9791.9|9791.9|9784.47|9784.47|0
1687864200000|2023-06-27 11:10:00|9790.6|9790.6|9789.95|9789.95|9790.6|9790.6|9789.95|9789.95|0
1687864500000|2023-06-27 11:15:00|9788.65|9788.65|9792.12|9792.12|9793.33|9793.33|9788.65|9788.65|0
1687864800000|2023-06-27 11:20:00|9794.13|9794.13|9795.52|9795.52|9796.77|9796.77|9794.13|9794.13|0
1687865100000|2023-06-27 11:25:00|9794.87|9794.87|9793.25|9793.25|9794.87|9794.87|9793.25|9793.25|0
1687865400000|2023-06-27 11:30:00|9791.3|9791.3|9791.3|9791.3|9798.64|9798.64|9789.93|9789.93|0
1687865700000|2023-06-27 11:35:00|9790.89|9790.89|9787.5|9787.5|9796.94|9796.94|9787.5|9787.5|0
1687866000000|2023-06-27 11:40:00|9787.75|9787.75|9792.38|9792.38|9792.38|9792.38|9787.75|9787.75|0
1687866300000|2023-06-27 11:45:00|9790.36|9790.36|9789.06|9789.06|9790.36|9790.36|9788.41|9788.41|0
1687866600000|2023-06-27 11:50:00|9790.94|9790.94|9789.69|9789.69|9791.57|9791.57|9788.93|9788.93|0
1687866900000|2023-06-27 11:55:00|9790.34|9790.34|9789.62|9789.62|9790.99|9790.99|9787.67|9787.67|0
1687867200000|2023-06-27 12:00:00|9789|9789|9759.49|9759.49|9789|9789|9758.84|9758.84|0
1687867500000|2023-06-27 12:05:00|9758.23|9758.23|9760.76|9760.76|9760.76|9760.76|9750.93|9750.93|0
1687867800000|2023-06-27 12:10:00|9754.71|9754.71|9754.71|9754.71|9755.36|9755.36|9752.76|9752.76|0
1687868100000|2023-06-27 12:15:00|9756.73|9756.73|9757.37|9757.37|9758.74|9758.74|9754.71|9754.71|0
1687868400000|2023-06-27 12:20:00|9759.39|9759.39|9759.65|9759.65|9759.65|9759.65|9754.32|9754.32|0
1687868700000|2023-06-27 12:25:00|9758.35|9758.35|9757.55|9757.55|9758.35|9758.35|9756.33|9756.33|0
1687869000000|2023-06-27 12:30:00|9755.53|9755.53|9760.02|9760.02|9760.02|9760.02|9755.53|9755.53|0
1687869300000|2023-06-27 12:35:00|9759.37|9759.37|9762.2|9762.2|9762.85|9762.85|9759.37|9759.37|0
1687869600000|2023-06-27 12:40:00|9764.21|9764.21|9761.86|9761.86|9765.11|9765.11|9761.21|9761.21|0
1687869900000|2023-06-27 12:45:00|9759.85|9759.85|9744.59|9744.59|9761.21|9761.21|9744.59|9744.59|0
1687870200000|2023-06-27 12:50:00|9745.4|9745.4|9752.1|9752.1|9752.1|9752.1|9745.4|9745.4|0
1687870500000|2023-06-27 12:55:00|9750.08|9750.08|9742.67|9742.67|9750.08|9750.08|9738.64|9738.64|0
1687870800000|2023-06-27 13:00:00|9744.69|9744.69|9753.73|9753.73|9754.38|9754.38|9744.69|9744.69|0
1687871100000|2023-06-27 13:05:00|9755.75|9755.75|9760.66|9760.66|9761.15|9761.15|9755.75|9755.75|0
1687871400000|2023-06-27 13:10:00|9761.31|9761.31|9767.9|9767.9|9767.9|9767.9|9761.31|9761.31|0
1687871700000|2023-06-27 13:15:00|9767.27|9767.27|9771.05|9771.05|9771.47|9771.47|9765.97|9765.97|0
1687872000000|2023-06-27 13:20:00|9770.63|9770.63|9765.25|9765.25|9772.38|9772.38|9765.25|9765.25|0
1687872300000|2023-06-27 13:25:00|9765.65|9765.65|9759.32|9759.32|9765.65|9765.65|9759.32|9759.32|0
1687872600000|2023-06-27 13:30:00|9759.97|9759.97|9738|9738|9762.73|9762.73|9737.88|9737.88|0
1687872900000|2023-06-27 13:35:00|9735.99|9735.99|9723.92|9723.92|9740.61|9740.61|9723.92|9723.92|0
1687873200000|2023-06-27 13:40:00|9721.97|9721.97|9705.26|9705.26|9721.97|9721.97|9701.94|9701.94|0
1687873500000|2023-06-27 13:45:00|9704.89|9704.89|9710.33|9710.33|9711.63|9711.63|9703.57|9703.57|0
1687873800000|2023-06-27 13:50:00|9710.98|9710.98|9707.47|9707.47|9715.01|9715.01|9707.47|9707.47|0
1687874100000|2023-06-27 13:55:00|9707.22|9707.22|9708.79|9708.79|9714|9714|9707.22|9707.22|0
1687874400000|2023-06-27 14:00:00|9710.81|9710.81|9713.9|9713.9|9713.9|9713.9|9709.94|9709.94|0
1687874700000|2023-06-27 14:05:00|9714.55|9714.55|9693.39|9693.39|9714.55|9714.55|9693.39|9693.39|0
1687875000000|2023-06-27 14:10:00|9687.35|9687.35|9677.21|9677.21|9687.35|9687.35|9660.84|9660.84|0
1687875300000|2023-06-27 14:15:00|9677.86|9677.86|9701.59|9701.59|9701.59|9701.59|9677.86|9677.86|0
1687875600000|2023-06-27 14:20:00|9700.76|9700.76|9697.36|9697.36|9700.76|9700.76|9686.85|9686.85|0
1687875900000|2023-06-27 14:25:00|9701.39|9701.39|9698.79|9698.79|9707.43|9707.43|9696.78|9696.78|0
1687876200000|2023-06-27 14:30:00|9700.09|9700.09|9703.32|9703.32|9703.32|9703.32|9694.05|9694.05|0
1687876500000|2023-06-27 14:35:00|9705.34|9705.34|9713.89|9713.89|9713.89|9713.89|9705.34|9705.34|0
1687876800000|2023-06-27 14:40:00|9714.5|9714.5|9720.01|9720.01|9720.01|9720.01|9711.96|9711.96|0
1687877100000|2023-06-27 14:45:00|9721.31|9721.31|9728.43|9728.43|9728.43|9728.43|9721.31|9721.31|0
1687877400000|2023-06-27 14:50:00|9730.44|9730.44|9731.27|9731.27|9733.76|9733.76|9730.44|9730.44|0
1687877700000|2023-06-27 14:55:00|9735.3|9735.3|9734.25|9734.25|9738.28|9738.28|9734.25|9734.25|0
1687878000000|2023-06-27 15:00:00|9733.62|9733.62|9722.47|9722.47|9734.25|9734.25|9722.47|9722.47|0
1687878300000|2023-06-27 15:05:00|9723.12|9723.12|9721.27|9721.27|9725.78|9725.78|9721.27|9721.27|0
1687878600000|2023-06-27 15:10:00|9722.57|9722.57|9731.56|9731.56|9731.81|9731.81|9722.45|9722.45|0
1687878900000|2023-06-27 15:15:00|9733.58|9733.58|9752.01|9752.01|9757.95|9757.95|9733.58|9733.58|0
1687879200000|2023-06-27 15:20:00|9751.38|9751.38|9744.11|9744.11|9751.38|9751.38|9743.44|9743.44|0
1687879500000|2023-06-27 15:25:00|9744.74|9744.74|9745.17|9745.17|9752.09|9752.09|9742.08|9742.08|0
1687936500000|2023-06-28 07:15:00|9744.82|9744.82|9776.22|9776.22|9776.22|9776.22|9744.82|9744.82|0
1687936800000|2023-06-28 07:20:00|9780.25|9780.25|9803.68|9803.68|9803.68|9803.68|9780.25|9780.25|0
1687937100000|2023-06-28 07:25:00|9801.66|9801.66|9797.63|9797.63|9801.66|9801.66|9797.63|9797.63|0
1687937400000|2023-06-28 07:30:00|9798.93|9798.93|9792.89|9792.89|9800.95|9800.95|9792.89|9792.89|0
1687937700000|2023-06-28 07:35:00|9788.99|9788.99|9787.61|9787.61|9789.56|9789.56|9784.9|9784.9|0
1687938000000|2023-06-28 07:40:00|9786.96|9786.96|9785.59|9785.59|9793.65|9793.65|9781.56|9781.56|0
1687938300000|2023-06-28 07:45:00|9784.94|9784.94|9790.35|9790.35|9790.35|9790.35|9779.83|9779.83|0
1687938600000|2023-06-28 07:50:00|9787.93|9787.93|9783.49|9783.49|9790.76|9790.76|9783.49|9783.49|0
1687938900000|2023-06-28 07:55:00|9785.51|9785.51|9787.22|9787.22|9787.22|9787.22|9785.51|9785.51|0
1687939200000|2023-06-28 08:00:00|9787.71|9787.71|9798.25|9798.25|9798.25|9798.25|9785.76|9785.76|0
1687939500000|2023-06-28 08:05:00|9798.9|9798.9|9798.1|9798.1|9800.7|9800.7|9797.83|9797.83|0
1687939800000|2023-06-28 08:10:00|9796.09|9796.09|9797.32|9797.32|9799.34|9799.34|9796.09|9796.09|0
1687940100000|2023-06-28 08:15:00|9796.67|9796.67|9804.19|9804.19|9805.45|9805.45|9796.67|9796.67|0
1687940400000|2023-06-28 08:20:00|9802.17|9802.17|9820.3|9820.3|9820.3|9820.3|9802.17|9802.17|0
1687940700000|2023-06-28 08:25:00|9819|9819|9817.2|9817.2|9820.3|9820.3|9817.2|9817.2|0
1687941000000|2023-06-28 08:30:00|9818.04|9818.04|9813.73|9813.73|9818.04|9818.04|9813.73|9813.73|0
1687941300000|2023-06-28 08:35:00|9812.52|9812.52|9811.64|9811.64|9812.52|9812.52|9806.43|9806.43|0
1687941600000|2023-06-28 08:40:00|9810.99|9810.99|9820.76|9820.76|9820.76|9820.76|9810.99|9810.99|0
1687941900000|2023-06-28 08:45:00|9822.71|9822.71|9822.53|9822.53|9823.83|9823.83|9822.53|9822.53|0
1687942200000|2023-06-28 08:50:00|9828.58|9828.58|9844.69|9844.69|9844.69|9844.69|9828.58|9828.58|0
1687942500000|2023-06-28 08:55:00|9843.88|9843.88|9831.94|9831.94|9844.83|9844.83|9831.94|9831.94|0
1687942800000|2023-06-28 09:00:00|9833.24|9833.24|9833.37|9833.37|9835.75|9835.75|9827.3|9827.3|0
1687943100000|2023-06-28 09:05:00|9832.07|9832.07|9832|9832|9832.07|9832.07|9830.05|9830.05|0
1687943400000|2023-06-28 09:10:00|9830.7|9830.7|9810.02|9810.02|9832.72|9832.72|9810.02|9810.02|0
1687943700000|2023-06-28 09:15:00|9812.03|9812.03|9805.5|9805.5|9815.44|9815.44|9805.5|9805.5|0
1687944000000|2023-06-28 09:20:00|9804.85|9804.85|9806.06|9806.06|9810.24|9810.24|9804.2|9804.2|0
1687944300000|2023-06-28 09:25:00|9806.71|9806.71|9811.21|9811.21|9811.21|9811.21|9804.11|9804.11|0
1687944600000|2023-06-28 09:30:00|9809.91|9809.91|9817.68|9817.68|9818.98|9818.98|9809.26|9809.26|0
1687944900000|2023-06-28 09:35:00|9818.3|9818.3|9816.74|9816.74|9819.58|9819.58|9816.74|9816.74|0
1687945200000|2023-06-28 09:40:00|9817.55|9817.55|9821.59|9821.59|9821.59|9821.59|9817.55|9817.55|0
1687945500000|2023-06-28 09:45:00|9820.94|9820.94|9823.54|9823.54|9823.95|9823.95|9820.29|9820.29|0
1687945800000|2023-06-28 09:50:00|9824.19|9824.19|9838.53|9838.53|9840.01|9840.01|9824.19|9824.19|0
1687946100000|2023-06-28 09:55:00|9840.54|9840.54|9848.96|9848.96|9850.48|9850.48|9840.54|9840.54|0
1687946400000|2023-06-28 10:00:00|9848.31|9848.31|9846.04|9846.04|9848.31|9848.31|9846.04|9846.04|0
1687946700000|2023-06-28 10:05:00|9845.39|9845.39|9846.63|9846.63|9848.65|9848.65|9842.14|9842.14|0
1687947000000|2023-06-28 10:10:00|9847.25|9847.25|9852.08|9852.08|9852.08|9852.08|9845.84|9845.84|0
1687947300000|2023-06-28 10:15:00|9850.41|9850.41|9855.28|9855.28|9855.28|9855.28|9848.25|9848.25|0
1687947600000|2023-06-28 10:20:00|9855.91|9855.91|9853.9|9853.9|9855.91|9855.91|9853.9|9853.9|0
1687947900000|2023-06-28 10:25:00|9855.91|9855.91|9862.88|9862.88|9862.88|9862.88|9855.91|9855.91|0
1687948200000|2023-06-28 10:30:00|9864.12|9864.12|9855.14|9855.14|9866.45|9866.45|9855.14|9855.14|0
1687948500000|2023-06-28 10:35:00|9854.73|9854.73|9847.01|9847.01|9854.73|9854.73|9847.01|9847.01|0
1687948800000|2023-06-28 10:40:00|9844.99|9844.99|9845.4|9845.4|9845.4|9845.4|9843.73|9843.73|0
1687949100000|2023-06-28 10:45:00|9846.7|9846.7|9857.02|9857.02|9858.28|9858.28|9846.05|9846.05|0
1687949400000|2023-06-28 10:50:00|9856.37|9856.37|9854.36|9854.36|9858.39|9858.39|9854.36|9854.36|0
1687949700000|2023-06-28 10:55:00|9853.71|9853.71|9860.55|9860.55|9860.55|9860.55|9853.06|9853.06|0
1687950000000|2023-06-28 11:00:00|9861.86|9861.86|9862.91|9862.91|9862.91|9862.91|9859.9|9859.9|0
1687950300000|2023-06-28 11:05:00|9863.56|9863.56|9872.14|9872.14|9872.79|9872.79|9863.56|9863.56|0
1687950600000|2023-06-28 11:10:00|9878.19|9878.19|9891.61|9891.61|9891.61|9891.61|9878.19|9878.19|0
1687950900000|2023-06-28 11:15:00|9890.31|9890.31|9893.04|9893.04|9893.04|9893.04|9889.01|9889.01|0
1687951200000|2023-06-28 11:20:00|9895.05|9895.05|9906.11|9906.11|9906.11|9906.11|9895.05|9895.05|0
1687951500000|2023-06-28 11:25:00|9906.76|9906.76|9906.65|9906.65|9912.82|9912.82|9906.65|9906.65|0
1687951800000|2023-06-28 11:30:00|9904.05|9904.05|9898|9898|9904.7|9904.7|9898|9898|0
1687952100000|2023-06-28 11:35:00|9897.76|9897.76|9897.8|9897.8|9897.8|9897.8|9892.54|9892.54|0
1687952400000|2023-06-28 11:40:00|9899.1|9899.1|9901.05|9901.05|9909.11|9909.11|9898.45|9898.45|0
1687952700000|2023-06-28 11:45:00|9899.04|9899.04|9902.01|9902.01|9902.29|9902.29|9899.04|9899.04|0
1687953000000|2023-06-28 11:50:00|9906.04|9906.04|9892.09|9892.09|9907.34|9907.34|9892.09|9892.09|0
1687953300000|2023-06-28 11:55:00|9894.1|9894.1|9900.49|9900.49|9900.49|9900.49|9894.1|9894.1|0
1687953600000|2023-06-28 12:00:00|9902.5|9902.5|9895.9|9895.9|9903.15|9903.15|9895.9|9895.9|0
1687953900000|2023-06-28 12:05:00|9895.77|9895.77|9897.23|9897.23|9897.23|9897.23|9895.4|9895.4|0
1687954200000|2023-06-28 12:10:00|9896.58|9896.58|9898.69|9898.69|9898.72|9898.72|9895.71|9895.71|0
1687954500000|2023-06-28 12:15:00|9899.09|9899.09|9896.74|9896.74|9899.09|9899.09|9896.74|9896.74|0
1687954800000|2023-06-28 12:20:00|9896.49|9896.49|9895.59|9895.59|9896.49|9896.49|9893.54|9893.54|0
1687955100000|2023-06-28 12:25:00|9895.47|9895.47|9893.05|9893.05|9898.76|9898.76|9893.05|9893.05|0
1687955400000|2023-06-28 12:30:00|9892.4|9892.4|9890.84|9890.84|9894.98|9894.98|9885.84|9885.84|0
1687955700000|2023-06-28 12:35:00|9892.14|9892.14|9889.99|9889.99|9895.95|9895.95|9889.99|9889.99|0
1687956000000|2023-06-28 12:40:00|9890.24|9890.24|9890.11|9890.11|9891.41|9891.41|9890.11|9890.11|0
1687956300000|2023-06-28 12:45:00|9888.81|9888.81|9881.62|9881.62|9890.9|9890.9|9881.62|9881.62|0
1687956600000|2023-06-28 12:50:00|9883.63|9883.63|9878.62|9878.62|9887.48|9887.48|9878.62|9878.62|0
1687956900000|2023-06-28 12:55:00|9877.97|9877.97|9885.81|9885.81|9889.56|9889.56|9877.32|9877.32|0
1687957200000|2023-06-28 13:00:00|9883.79|9883.79|9887.45|9887.45|9887.45|9887.45|9881.78|9881.78|0
1687957500000|2023-06-28 13:05:00|9883.42|9883.42|9879.74|9879.74|9883.42|9883.42|9875.42|9875.42|0
1687957800000|2023-06-28 13:10:00|9879.09|9879.09|9882.13|9882.13|9883.11|9883.11|9872.77|9872.77|0
1687958100000|2023-06-28 13:15:00|9882.78|9882.78|9887.56|9887.56|9889.58|9889.58|9882.78|9882.78|0
1687958400000|2023-06-28 13:20:00|9888.21|9888.21|9883.42|9883.42|9889.49|9889.49|9883.42|9883.42|0
1687958700000|2023-06-28 13:25:00|9888.28|9888.28|9890.24|9890.24|9892.9|9892.9|9888.28|9888.28|0
1687959000000|2023-06-28 13:30:00|9888.35|9888.35|9882.46|9882.46|9888.35|9888.35|9880.7|9880.7|0
1687959300000|2023-06-28 13:35:00|9883.11|9883.11|9887.55|9887.55|9887.55|9887.55|9881.16|9881.16|0
1687959600000|2023-06-28 13:40:00|9886.25|9886.25|9882.5|9882.5|9890.53|9890.53|9882.5|9882.5|0
1687959900000|2023-06-28 13:45:00|9883.15|9883.15|9872.2|9872.2|9883.15|9883.15|9872.2|9872.2|0
1687960200000|2023-06-28 13:50:00|9870.18|9870.18|9871.52|9871.52|9871.52|9871.52|9862.29|9862.29|0
1687960500000|2023-06-28 13:55:00|9873.47|9873.47|9885.76|9885.76|9887.12|9887.12|9872.82|9872.82|0
1687960800000|2023-06-28 14:00:00|9885.1|9885.1|9899.28|9899.28|9899.28|9899.28|9884.45|9884.45|0
1687961100000|2023-06-28 14:05:00|9901.88|9901.88|9911.49|9911.49|9912.79|9912.79|9901.88|9901.88|0
1687961400000|2023-06-28 14:10:00|9911.61|9911.61|9904.83|9904.83|9911.73|9911.73|9898.79|9898.79|0
1687961700000|2023-06-28 14:15:00|9906.85|9906.85|9905.3|9905.3|9909.45|9909.45|9901.98|9901.98|0
1687962000000|2023-06-28 14:20:00|9903.28|9903.28|9902.32|9902.32|9903.28|9903.28|9897.79|9897.79|0
1687962300000|2023-06-28 14:25:00|9901.69|9901.69|9893.01|9893.01|9901.69|9901.69|9893.01|9893.01|0
1687962600000|2023-06-28 14:30:00|9892.36|9892.36|9893.64|9893.64|9893.64|9893.64|9891.62|9891.62|0
1687962900000|2023-06-28 14:35:00|9893.76|9893.76|9899.64|9899.64|9900.04|9900.04|9890.65|9890.65|0
1687963200000|2023-06-28 14:40:00|9900.04|9900.04|9900.63|9900.63|9903.29|9903.29|9900.04|9900.04|0
1687963500000|2023-06-28 14:45:00|9899.98|9899.98|9894.66|9894.66|9901.41|9901.41|9894.66|9894.66|0
1687963800000|2023-06-28 14:50:00|9894.03|9894.03|9885.45|9885.45|9896.45|9896.45|9884.09|9884.09|0
1687964100000|2023-06-28 14:55:00|9887.47|9887.47|9886.26|9886.26|9889.42|9889.42|9884.24|9884.24|0
1687964400000|2023-06-28 15:00:00|9886.01|9886.01|9892.11|9892.11|9892.11|9892.11|9885.48|9885.48|0
1687964700000|2023-06-28 15:05:00|9892.76|9892.76|9897.44|9897.44|9897.44|9897.44|9888.74|9888.74|0
1687965000000|2023-06-28 15:10:00|9897.57|9897.57|9895.47|9895.47|9903.61|9903.61|9895.47|9895.47|0
1687965300000|2023-06-28 15:15:00|9894.84|9894.84|9893.9|9893.9|9896.06|9896.06|9889.97|9889.97|0
1687965600000|2023-06-28 15:20:00|9894.56|9894.56|9891.89|9891.89|9895.21|9895.21|9891.18|9891.18|0
1687965900000|2023-06-28 15:25:00|9892.7|9892.7|9897.81|9897.81|9901.83|9901.83|9892.7|9892.7|0
1688022900000|2023-06-29 07:15:00|9841.56|9841.56|9829.36|9829.36|9841.56|9841.56|9829.36|9829.36|0
1688023200000|2023-06-29 07:20:00|9821.3|9821.3|9827.84|9827.84|9829.85|9829.85|9821.3|9821.3|0
1688023500000|2023-06-29 07:25:00|9829.14|9829.14|9815.83|9815.83|9829.77|9829.77|9815.83|9815.83|0
1688023800000|2023-06-29 07:30:00|9815|9815|9810.05|9810.05|9815|9815|9808.04|9808.04|0
1688024100000|2023-06-29 07:35:00|9808.04|9808.04|9797.95|9797.95|9809.34|9809.34|9797.95|9797.95|0
1688024400000|2023-06-29 07:40:00|9796.65|9796.65|9793.21|9793.21|9797.95|9797.95|9793.21|9793.21|0
1688024700000|2023-06-29 07:45:00|9787.16|9787.16|9781.12|9781.12|9787.16|9787.16|9781.12|9781.12|0
1688025000000|2023-06-29 07:50:00|9779.17|9779.17|9769.86|9769.86|9779.17|9779.17|9769.86|9769.86|0
1688025300000|2023-06-29 07:55:00|9765.83|9765.83|9777.9|9777.9|9778.55|9778.55|9765.71|9765.71|0
1688025600000|2023-06-29 08:00:00|9787.97|9787.97|9792.68|9792.68|9793.95|9793.95|9787.97|9787.97|0
1688025900000|2023-06-29 08:05:00|9793.52|9793.52|9783.72|9783.72|9793.52|9793.52|9783.72|9783.72|0
1688026200000|2023-06-29 08:10:00|9782.42|9782.42|9788.54|9788.54|9788.78|9788.78|9782.42|9782.42|0
1688026500000|2023-06-29 08:15:00|9789.03|9789.03|9810.56|9810.56|9810.56|9810.56|9785|9785|0
1688026800000|2023-06-29 08:20:00|9812.58|9812.58|9808.31|9808.31|9815.58|9815.58|9808.31|9808.31|0
1688027100000|2023-06-29 08:25:00|9808.96|9808.96|9805.11|9805.11|9812.93|9812.93|9801.88|9801.88|0
1688027400000|2023-06-29 08:30:00|9805.73|9805.73|9809.9|9809.9|9817.22|9817.22|9805.73|9805.73|0
1688027700000|2023-06-29 08:35:00|9811.91|9811.91|9806.52|9806.52|9811.91|9811.91|9806.52|9806.52|0
1688028000000|2023-06-29 08:40:00|9808.54|9808.54|9807.67|9807.67|9810.55|9810.55|9805.53|9805.53|0
1688028300000|2023-06-29 08:45:00|9807.3|9807.3|9805.63|9805.63|9807.3|9807.3|9805.1|9805.1|0
1688028600000|2023-06-29 08:50:00|9807.64|9807.64|9811.77|9811.77|9813.07|9813.07|9806.99|9806.99|0
1688028900000|2023-06-29 08:55:00|9812.4|9812.4|9814.41|9814.41|9814.41|9814.41|9811.75|9811.75|0
1688029200000|2023-06-29 09:00:00|9813.11|9813.11|9811.1|9811.1|9813.11|9813.11|9811.1|9811.1|0
1688029500000|2023-06-29 09:05:00|9813.11|9813.11|9812.76|9812.76|9817.14|9817.14|9812.76|9812.76|0
1688029800000|2023-06-29 09:10:00|9814.06|9814.06|9810.43|9810.43|9814.71|9814.71|9808.96|9808.96|0
1688030100000|2023-06-29 09:15:00|9811.08|9811.08|9810.01|9810.01|9814.27|9814.27|9810.01|9810.01|0
1688030400000|2023-06-29 09:20:00|9809.77|9809.77|9824.34|9824.34|9824.34|9824.34|9806.92|9806.92|0
1688030700000|2023-06-29 09:25:00|9824.97|9824.97|9816.13|9816.13|9824.97|9824.97|9814.18|9814.18|0
1688031000000|2023-06-29 09:30:00|9814.12|9814.12|9826.32|9826.32|9826.32|9826.32|9812.82|9812.82|0
1688031300000|2023-06-29 09:35:00|9824.65|9824.65|9822.24|9822.24|9824.65|9824.65|9814.83|9814.83|0
1688031600000|2023-06-29 09:40:00|9820.94|9820.94|9817.79|9817.79|9820.94|9820.94|9813.08|9813.08|0
1688031900000|2023-06-29 09:45:00|9817.14|9817.14|9810.43|9810.43|9817.14|9817.14|9810.43|9810.43|0
1688032200000|2023-06-29 09:50:00|9810.55|9810.55|9808.91|9808.91|9810.92|9810.92|9808.91|9808.91|0
1688032500000|2023-06-29 09:55:00|9810.92|9810.92|9816.41|9816.41|9819.6|9819.6|9810.92|9810.92|0
1688032800000|2023-06-29 10:00:00|9814.4|9814.4|9810.55|9810.55|9816.72|9816.72|9809.37|9809.37|0
1688033100000|2023-06-29 10:05:00|9812.56|9812.56|9811.79|9811.79|9813.74|9813.74|9811.79|9811.79|0
1688033400000|2023-06-29 10:10:00|9813.8|9813.8|9821.85|9821.85|9821.85|9821.85|9813.26|9813.26|0
1688033700000|2023-06-29 10:15:00|9823.15|9823.15|9819.85|9819.85|9827.18|9827.18|9819.85|9819.85|0
1688034000000|2023-06-29 10:20:00|9817.9|9817.9|9815.65|9815.65|9817.9|9817.9|9815.65|9815.65|0
1688034300000|2023-06-29 10:25:00|9815.53|9815.53|9822.6|9822.6|9822.6|9822.6|9815.28|9815.28|0
1688034600000|2023-06-29 10:30:00|9821.95|9821.95|9823.32|9823.32|9823.97|9823.97|9821.95|9821.95|0
1688034900000|2023-06-29 10:35:00|9822.69|9822.69|9822.8|9822.8|9822.8|9822.8|9818.41|9818.41|0
1688035200000|2023-06-29 10:40:00|9823.43|9823.43|9827.46|9827.46|9827.46|9827.46|9823.43|9823.43|0
1688035500000|2023-06-29 10:45:00|9828.76|9828.76|9835.52|9835.52|9839.55|9839.55|9828.76|9828.76|0
1688035800000|2023-06-29 10:50:00|9835.27|9835.27|9838.77|9838.77|9842.8|9842.8|9835.27|9835.27|0
1688036100000|2023-06-29 10:55:00|9838.52|9838.52|9830.78|9830.78|9838.84|9838.84|9830.78|9830.78|0
1688036400000|2023-06-29 11:00:00|9829.53|9829.53|9827.35|9827.35|9832.35|9832.35|9827.35|9827.35|0
1688036700000|2023-06-29 11:05:00|9826.51|9826.51|9824.03|9824.03|9827.35|9827.35|9824.03|9824.03|0
1688037300000|2023-06-29 11:15:00|9826.05|9826.05|9828.58|9828.58|9828.58|9828.58|9824.1|9824.1|0
1688037600000|2023-06-29 11:20:00|9832.61|9832.61|9836.51|9836.51|9836.51|9836.51|9832.61|9832.61|0
1688037900000|2023-06-29 11:25:00|9835.68|9835.68|9835.02|9835.02|9841.72|9841.72|9835.02|9835.02|0
1688038200000|2023-06-29 11:30:00|9834.9|9834.9|9837.01|9837.01|9837.01|9837.01|9834.9|9834.9|0
1688038500000|2023-06-29 11:35:00|9836.36|9836.36|9830.96|9830.96|9836.36|9836.36|9830.96|9830.96|0
1688038800000|2023-06-29 11:40:00|9828.94|9828.94|9815.42|9815.42|9828.94|9828.94|9815.42|9815.42|0
1688039100000|2023-06-29 11:45:00|9813.41|9813.41|9797.41|9797.41|9813.41|9813.41|9783.68|9783.68|0
1688039400000|2023-06-29 11:50:00|9796.76|9796.76|9802.03|9802.03|9802.66|9802.66|9796.76|9796.76|0
1688039700000|2023-06-29 11:55:00|9802.52|9802.52|9800.51|9800.51|9802.52|9802.52|9800.51|9800.51|0
1688040000000|2023-06-29 12:00:00|9801.16|9801.16|9817.62|9817.62|9817.62|9817.62|9801.16|9801.16|0
1688040300000|2023-06-29 12:05:00|9819.64|9819.64|9821.59|9821.59|9822.24|9822.24|9819.64|9819.64|0
1688040600000|2023-06-29 12:10:00|9820.94|9820.94|9826.98|9826.98|9831.01|9831.01|9820.94|9820.94|0
1688040900000|2023-06-29 12:15:00|9824.97|9824.97|9821.53|9821.53|9824.97|9824.97|9819.52|9819.52|0
1688041200000|2023-06-29 12:20:00|9819.52|9819.52|9817.75|9817.75|9819.52|9819.52|9815.15|9815.15|0
1688041500000|2023-06-29 12:25:00|9815.74|9815.74|9813.67|9813.67|9816.14|9816.14|9813.67|9813.67|0
1688041800000|2023-06-29 12:30:00|9813.43|9813.43|9810.78|9810.78|9814.08|9814.08|9809.52|9809.52|0
1688042100000|2023-06-29 12:35:00|9808.76|9808.76|9806.06|9806.06|9809.17|9809.17|9802.78|9802.78|0
1688042400000|2023-06-29 12:40:00|9804.04|9804.04|9802.06|9802.06|9804.04|9804.04|9801.44|9801.44|0
1688042700000|2023-06-29 12:45:00|9800.04|9800.04|9797.28|9797.28|9807.45|9807.45|9797.28|9797.28|0
1688043000000|2023-06-29 12:50:00|9799.3|9799.3|9801.31|9801.31|9801.31|9801.31|9799.3|9799.3|0
1688043300000|2023-06-29 12:55:00|9803.33|9803.33|9802.43|9802.43|9803.73|9803.73|9802.02|9802.02|0
1688043600000|2023-06-29 13:00:00|9800.41|9800.41|9801.46|9801.46|9802.89|9802.89|9791.85|9791.85|0
1688043900000|2023-06-29 13:05:00|9803.08|9803.08|9802.43|9802.43|9803.08|9803.08|9802.43|9802.43|0
1688044200000|2023-06-29 13:10:00|9800.41|9800.41|9804.04|9804.04|9804.04|9804.04|9795.98|9795.98|0
1688044500000|2023-06-29 13:15:00|9802.02|9802.02|9794.97|9794.97|9802.02|9802.02|9793.36|9793.36|0
1688044800000|2023-06-29 13:20:00|9792.95|9792.95|9790.94|9790.94|9792.95|9792.95|9790.94|9790.94|0
1688045100000|2023-06-29 13:25:00|9791.19|9791.19|9788.24|9788.24|9795.21|9795.21|9788.24|9788.24|0
1688045400000|2023-06-29 13:30:00|9787.59|9787.59|9771.88|9771.88|9787.59|9787.59|9770.58|9770.58|0
1688045700000|2023-06-29 13:35:00|9769.87|9769.87|9768.72|9768.72|9772.75|9772.75|9764.69|9764.69|0
1688046000000|2023-06-29 13:40:00|9766.7|9766.7|9765.19|9765.19|9767.58|9767.58|9764.75|9764.75|0
1688046300000|2023-06-29 13:45:00|9765.84|9765.84|9779.82|9779.82|9779.82|9779.82|9759.8|9759.8|0
1688046600000|2023-06-29 13:50:00|9781.12|9781.12|9781.01|9781.01|9781.75|9781.75|9777.09|9777.09|0
1688046900000|2023-06-29 13:55:00|9781.26|9781.26|9787.26|9787.26|9787.39|9787.39|9781.26|9781.26|0
1688047200000|2023-06-29 14:00:00|9787.91|9787.91|9792.66|9792.66|9796.62|9796.62|9785.9|9785.9|0
1688047500000|2023-06-29 14:05:00|9790.64|9790.64|9788.44|9788.44|9792.1|9792.1|9786.15|9786.15|0
1688047800000|2023-06-29 14:10:00|9787.79|9787.79|9788.04|9788.04|9788.04|9788.04|9783.64|9783.64|0
1688048100000|2023-06-29 14:15:00|9788.69|9788.69|9791.34|9791.34|9794.11|9794.11|9786.02|9786.02|0
1688048400000|2023-06-29 14:20:00|9791.99|9791.99|9790.97|9790.97|9793.33|9793.33|9790.97|9790.97|0
1688048700000|2023-06-29 14:25:00|9790.85|9790.85|9781.58|9781.58|9790.85|9790.85|9781.16|9781.16|0
1688049000000|2023-06-29 14:30:00|9779.57|9779.57|9777.62|9777.62|9779.57|9779.57|9772.22|9772.22|0
1688049300000|2023-06-29 14:35:00|9778.27|9778.27|9780.13|9780.13|9780.13|9780.13|9770.92|9770.92|0
1688049600000|2023-06-29 14:40:00|9780.78|9780.78|9785.28|9785.28|9786.13|9786.13|9778.79|9778.79|0
1688049900000|2023-06-29 14:45:00|9786.58|9786.58|9775.5|9775.5|9786.79|9786.79|9772.84|9772.84|0
1688050200000|2023-06-29 14:50:00|9774.87|9774.87|9775.28|9775.28|9776.54|9776.54|9773.26|9773.26|0
1688050500000|2023-06-29 14:55:00|9775.93|9775.93|9777.51|9777.51|9786.05|9786.05|9775.93|9775.93|0
1688050800000|2023-06-29 15:00:00|9775.49|9775.49|9761.23|9761.23|9775.49|9775.49|9761.23|9761.23|0
1688051100000|2023-06-29 15:05:00|9763.24|9763.24|9772.76|9772.76|9775.27|9775.27|9763.24|9763.24|0
1688051400000|2023-06-29 15:10:00|9774.01|9774.01|9773.98|9773.98|9775.77|9775.77|9772.55|9772.55|0
1688051700000|2023-06-29 15:15:00|9773.35|9773.35|9786.66|9786.66|9786.66|9786.66|9772.07|9772.07|0
1688052000000|2023-06-29 15:20:00|9785.36|9785.36|9784.87|9784.87|9788.5|9788.5|9780.07|9780.07|0
1688052300000|2023-06-29 15:25:00|9782.86|9782.86|9780.57|9780.57|9786.36|9786.36|9779.01|9779.01|0
1688109300000|2023-06-30 07:15:00|9835.01|9835.01|9832.87|9832.87|9837.73|9837.73|9824.75|9824.75|0
1688109600000|2023-06-30 07:20:00|9830.92|9830.92|9799.65|9799.65|9830.92|9830.92|9799.65|9799.65|0
1688109900000|2023-06-30 07:25:00|9801.67|9801.67|9792.96|9792.96|9807.71|9807.71|9792.96|9792.96|0
1688110200000|2023-06-30 07:30:00|9796.99|9796.99|9790.88|9790.88|9798.94|9798.94|9788.86|9788.86|0
1688110500000|2023-06-30 07:35:00|9795.74|9795.74|9786.44|9786.44|9797.75|9797.75|9786.44|9786.44|0
1688110800000|2023-06-30 07:40:00|9788.46|9788.46|9792.49|9792.49|9792.49|9792.49|9788.46|9788.46|0
1688111100000|2023-06-30 07:45:00|9799.88|9799.88|9816.55|9816.55|9816.55|9816.55|9799.88|9799.88|0
1688111400000|2023-06-30 07:50:00|9820.58|9820.58|9819.59|9819.59|9820.58|9820.58|9818.57|9818.57|0
1688111700000|2023-06-30 07:55:00|9823.62|9823.62|9827.65|9827.65|9827.65|9827.65|9823.62|9823.62|0
1688112000000|2023-06-30 08:00:00|9828.3|9828.3|9848.4|9848.4|9852.43|9852.43|9828.3|9828.3|0
1688112300000|2023-06-30 08:05:00|9849.7|9849.7|9846.25|9846.25|9858.28|9858.28|9846.25|9846.25|0
1688112600000|2023-06-30 08:10:00|9844.3|9844.3|9836.2|9836.2|9844.95|9844.95|9836.2|9836.2|0
1688112900000|2023-06-30 08:15:00|9838.22|9838.22|9845.97|9845.97|9847.27|9847.27|9838.22|9838.22|0
1688113200000|2023-06-30 08:20:00|9843.96|9843.96|9841.72|9841.72|9845.75|9845.75|9841.72|9841.72|0
1688113500000|2023-06-30 08:25:00|9839.71|9839.71|9837.69|9837.69|9839.71|9839.71|9833.66|9833.66|0
1688113800000|2023-06-30 08:30:00|9836.39|9836.39|9839.71|9839.71|9839.71|9839.71|9836.39|9836.39|0
1688114100000|2023-06-30 08:35:00|9840.36|9840.36|9840.14|9840.14|9843.52|9843.52|9838.74|9838.74|0
1688114400000|2023-06-30 08:40:00|9842.16|9842.16|9834.09|9834.09|9842.16|9842.16|9832.07|9832.07|0
1688114700000|2023-06-30 08:45:00|9832.07|9832.07|9834.22|9834.22|9834.22|9834.22|9830.19|9830.19|0
1688115000000|2023-06-30 08:50:00|9836.23|9836.23|9840.26|9840.26|9840.26|9840.26|9836.23|9836.23|0
1688115300000|2023-06-30 08:55:00|9840.91|9840.91|9835.78|9835.78|9840.91|9840.91|9835.78|9835.78|0
1688115600000|2023-06-30 09:00:00|9835.13|9835.13|9842.47|9842.47|9842.47|9842.47|9834.41|9834.41|0
1688115900000|2023-06-30 09:05:00|9840.46|9840.46|9841.95|9841.95|9841.95|9841.95|9833.89|9833.89|0
1688116200000|2023-06-30 09:10:00|9839.93|9839.93|9839.09|9839.09|9839.93|9839.93|9839.09|9839.09|0
1688116500000|2023-06-30 09:15:00|9838.26|9838.26|9837.5|9837.5|9838.26|9838.26|9836.24|9836.24|0
1688116800000|2023-06-30 09:20:00|9835.48|9835.48|9836.13|9836.13|9840.16|9840.16|9835.48|9835.48|0
1688117100000|2023-06-30 09:25:00|9834.12|9834.12|9835.48|9835.48|9836.13|9836.13|9834.12|9834.12|0
1688117400000|2023-06-30 09:30:00|9834.83|9834.83|9835.02|9835.02|9835.02|9835.02|9830.99|9830.99|0
1688117700000|2023-06-30 09:35:00|9837.03|9837.03|9844.32|9844.32|9844.32|9844.32|9837.03|9837.03|0
1688118000000|2023-06-30 09:40:00|9846.74|9846.74|9843|9843|9846.74|9846.74|9842.34|9842.34|0
1688118300000|2023-06-30 09:45:00|9841.32|9841.32|9843.21|9843.21|9843.21|9843.21|9841.2|9841.2|0
1688118600000|2023-06-30 09:50:00|9845.23|9845.23|9849.26|9849.26|9849.26|9849.26|9845.23|9845.23|0
1688118900000|2023-06-30 09:55:00|9849.88|9849.88|9835.38|9835.38|9849.88|9849.88|9835.13|9835.13|0
1688119200000|2023-06-30 10:00:00|9835.5|9835.5|9839.53|9839.53|9839.53|9839.53|9835.5|9835.5|0
1688119500000|2023-06-30 10:05:00|9840.18|9840.18|9832.56|9832.56|9840.18|9840.18|9832.56|9832.56|0
1688119800000|2023-06-30 10:10:00|9829.31|9829.31|9830.92|9830.92|9831.32|9831.32|9828.9|9828.9|0
1688120100000|2023-06-30 10:15:00|9830.55|9830.55|9828.53|9828.53|9830.55|9830.55|9826.52|9826.52|0
1688120400000|2023-06-30 10:20:00|9824.51|9824.51|9827.7|9827.7|9827.7|9827.7|9824.38|9824.38|0
1688120700000|2023-06-30 10:25:00|9828.35|9828.35|9843.3|9843.3|9843.71|9843.71|9828.35|9828.35|0
1688121000000|2023-06-30 10:30:00|9841.29|9841.29|9867.48|9867.48|9867.48|9867.48|9841.29|9841.29|0
1688121300000|2023-06-30 10:35:00|9865.47|9865.47|9868.96|9868.96|9877.02|9877.02|9865.47|9865.47|0
1688121600000|2023-06-30 10:40:00|9868.12|9868.12|9866.91|9866.91|9868.12|9868.12|9864.9|9864.9|0
1688121900000|2023-06-30 10:45:00|9868.59|9868.59|9865.27|9865.27|9868.59|9868.59|9865.27|9865.27|0
1688122200000|2023-06-30 10:50:00|9867.22|9867.22|9863.19|9863.19|9867.22|9867.22|9863.19|9863.19|0
1688122500000|2023-06-30 10:55:00|9865.21|9865.21|9860.62|9860.62|9865.21|9865.21|9860.62|9860.62|0
1688122800000|2023-06-30 11:00:00|9861.24|9861.24|9861.43|9861.43|9861.43|9861.43|9859.81|9859.81|0
1688123100000|2023-06-30 11:05:00|9865.46|9865.46|9866.84|9866.84|9867.47|9867.47|9863.7|9863.7|0
1688123400000|2023-06-30 11:10:00|9874.9|9874.9|9876.52|9876.52|9886.42|9886.42|9874.9|9874.9|0
1688123700000|2023-06-30 11:15:00|9874.51|9874.51|9872.28|9872.28|9874.51|9874.51|9868.06|9868.06|0
1688124000000|2023-06-30 11:20:00|9872.65|9872.65|9870.76|9870.76|9872.65|9872.65|9870.76|9870.76|0
1688124300000|2023-06-30 11:25:00|9870.11|9870.11|9869.46|9869.46|9870.11|9870.11|9869.46|9869.46|0
1688124600000|2023-06-30 11:30:00|9871.48|9871.48|9873.37|9873.37|9873.37|9873.37|9870.86|9870.86|0
1688124900000|2023-06-30 11:35:00|9872.53|9872.53|9876.56|9876.56|9876.56|9876.56|9872.53|9872.53|0
1688125200000|2023-06-30 11:40:00|9878.58|9878.58|9889.3|9889.3|9889.3|9889.3|9878.58|9878.58|0
1688125500000|2023-06-30 11:45:00|9891.32|9891.32|9939.87|9939.87|9943.9|9943.9|9891.32|9891.32|0
1688125800000|2023-06-30 11:50:00|9935.84|9935.84|9920.48|9920.48|9942.15|9942.15|9919.18|9919.18|0
1688126100000|2023-06-30 11:55:00|9918.46|9918.46|9919.31|9919.31|9923.37|9923.37|9918.22|9918.22|0
1688126400000|2023-06-30 12:00:00|9918.48|9918.48|9913.8|9913.8|9918.48|9918.48|9909.77|9909.77|0
1688126700000|2023-06-30 12:05:00|9911.78|9911.78|9908.07|9908.07|9911.78|9911.78|9907.26|9907.26|0
1688127000000|2023-06-30 12:10:00|9910.08|9910.08|9914.11|9914.11|9914.11|9914.11|9910.08|9910.08|0
1688127300000|2023-06-30 12:15:00|9910.08|9910.08|9904.85|9904.85|9910.08|9910.08|9904.04|9904.04|0
1688127600000|2023-06-30 12:20:00|9905.5|9905.5|9903.54|9903.54|9910.27|9910.27|9901.59|9901.59|0
1688127900000|2023-06-30 12:25:00|9905.49|9905.49|9903.41|9903.41|9918.14|9918.14|9903.41|9903.41|0
1688128200000|2023-06-30 12:30:00|9901.46|9901.46|9938.71|9938.71|9938.71|9938.71|9901.46|9901.46|0
1688128500000|2023-06-30 12:35:00|9940.72|9940.72|9935.33|9935.33|9940.72|9940.72|9934.68|9934.68|0
1688128800000|2023-06-30 12:40:00|9937.93|9937.93|9938.55|9938.55|9938.55|9938.55|9937.28|9937.28|0
1688129100000|2023-06-30 12:45:00|9938.05|9938.05|9942.33|9942.33|9942.33|9942.33|9938.05|9938.05|0
1688129400000|2023-06-30 12:50:00|9938.3|9938.3|9929.9|9929.9|9938.3|9938.3|9929.9|9929.9|0
1688129700000|2023-06-30 12:55:00|9930.55|9930.55|9934.15|9934.15|9934.15|9934.15|9930.55|9930.55|0
1688130000000|2023-06-30 13:00:00|9934.8|9934.8|9941.09|9941.09|9941.49|9941.49|9932.78|9932.78|0
1688130300000|2023-06-30 13:05:00|9941.49|9941.49|9944.19|9944.19|9944.19|9944.19|9937.34|9937.34|0
1688130600000|2023-06-30 13:10:00|9946.21|9946.21|9947.46|9947.46|9947.46|9947.46|9946.21|9946.21|0
1688130900000|2023-06-30 13:15:00|9951.49|9951.49|9946.6|9946.6|9951.49|9951.49|9945.58|9945.58|0
1688131200000|2023-06-30 13:20:00|9946.35|9946.35|9937.58|9937.58|9946.35|9946.35|9937.58|9937.58|0
1688131500000|2023-06-30 13:25:00|9935.57|9935.57|9933.89|9933.89|9935.57|9935.57|9933.89|9933.89|0
1688131800000|2023-06-30 13:30:00|9931.88|9931.88|9927.24|9927.24|9932.48|9932.48|9922.45|9922.45|0
1688132100000|2023-06-30 13:35:00|9931.27|9931.27|9933.47|9933.47|9936.5|9936.5|9930.46|9930.46|0
1688132400000|2023-06-30 13:40:00|9934.12|9934.12|9944.73|9944.73|9950.78|9950.78|9934.12|9934.12|0
1688132700000|2023-06-30 13:45:00|9946.75|9946.75|9949.56|9949.56|9949.56|9949.56|9945.45|9945.45|0
1688133000000|2023-06-30 13:50:00|9947.54|9947.54|9942.12|9942.12|9948.17|9948.17|9942.12|9942.12|0
1688133300000|2023-06-30 13:55:00|9944.07|9944.07|9945.72|9945.72|9946.11|9946.11|9942.08|9942.08|0
1688133600000|2023-06-30 14:00:00|9947.39|9947.39|9959.16|9959.16|9959.16|9959.16|9947.11|9947.11|0
1688133900000|2023-06-30 14:05:00|9957.14|9957.14|9955.13|9955.13|9959.16|9959.16|9955.13|9955.13|0
1688134200000|2023-06-30 14:10:00|9954.48|9954.48|9955.87|9955.87|9958.51|9958.51|9954.48|9954.48|0
1688134500000|2023-06-30 14:15:00|9956.52|9956.52|9946.2|9946.2|9958.53|9958.53|9946.2|9946.2|0
1688134800000|2023-06-30 14:20:00|9948.22|9948.22|9945.86|9945.86|9948.22|9948.22|9944.78|9944.78|0
1688135100000|2023-06-30 14:25:00|9943.85|9943.85|9937.71|9937.71|9944.61|9944.61|9937.09|9937.09|0
1688135400000|2023-06-30 14:30:00|9939.01|9939.01|9940.1|9940.1|9941.47|9941.47|9939.01|9939.01|0
1688135700000|2023-06-30 14:35:00|9939.98|9939.98|9931.93|9931.93|9942|9942|9931.93|9931.93|0
1688136000000|2023-06-30 14:40:00|9933.94|9933.94|9930|9930|9933.94|9933.94|9928.7|9928.7|0
1688136300000|2023-06-30 14:45:00|9930.65|9930.65|9926.4|9926.4|9930.65|9930.65|9924.38|9924.38|0
1688136600000|2023-06-30 14:50:00|9927.05|9927.05|9929.71|9929.71|9929.71|9929.71|9922.39|9922.39|0
1688136900000|2023-06-30 14:55:00|9927.7|9927.7|9929.74|9929.74|9930.45|9930.45|9923.76|9923.76|0
1688137200000|2023-06-30 15:00:00|9931.64|9931.64|9940.24|9940.24|9941.01|9941.01|9931.64|9931.64|0
1688137500000|2023-06-30 15:05:00|9941.54|9941.54|9942.9|9942.9|9943.55|9943.55|9940.89|9940.89|0
1688137800000|2023-06-30 15:10:00|9942.27|9942.27|9942.15|9942.15|9945.53|9945.53|9942.15|9942.15|0
1688138100000|2023-06-30 15:15:00|9942.27|9942.27|9943.7|9943.7|9945.63|9945.63|9939.67|9939.67|0
1688138400000|2023-06-30 15:20:00|9941.69|9941.69|9946.16|9946.16|9946.16|9946.16|9941.46|9941.46|0
1688138700000|2023-06-30 15:25:00|9948.17|9948.17|9940.61|9940.61|9950.19|9950.19|9940.48|9940.48|0
1688368500000|2023-07-03 07:15:00|9938.47|9938.47|9958.82|9958.82|9962.85|9962.85|9923.35|9923.35|0
1688368800000|2023-07-03 07:20:00|9960.83|9960.83|9958.65|9958.65|9963.34|9963.34|9953.27|9953.27|0
1688369100000|2023-07-03 07:25:00|9956.14|9956.14|9981.04|9981.04|9981.04|9981.04|9946.76|9946.76|0
1688369400000|2023-07-03 07:30:00|9985.07|9985.07|9981.74|9981.74|9986.4|9986.4|9981.17|9981.17|0
1688369700000|2023-07-03 07:35:00|9979.73|9979.73|9976.46|9976.46|9979.73|9979.73|9971.67|9971.67|0
1688370000000|2023-07-03 07:40:00|9976.86|9976.86|9999.8|9999.8|9999.8|9999.8|9976.26|9976.26|0
1688370300000|2023-07-03 07:45:00|9995.77|9995.77|9982.04|9982.04|9995.77|9995.77|9982.04|9982.04|0
1688370600000|2023-07-03 07:50:00|9980.15|9980.15|9976.78|9976.78|9980.15|9980.15|9970.08|9970.08|0
1688370900000|2023-07-03 07:55:00|9978.08|9978.08|9985.61|9985.61|9985.61|9985.61|9978.08|9978.08|0
1688371200000|2023-07-03 08:00:00|9986.01|9986.01|9989.26|9989.26|9990.57|9990.57|9981.98|9981.98|0
1688371500000|2023-07-03 08:05:00|9987.25|9987.25|9984.81|9984.81|9991.03|9991.03|9984.81|9984.81|0
1688371800000|2023-07-03 08:10:00|9982.79|9982.79|9986.82|9986.82|9986.82|9986.82|9982.79|9982.79|0
1688372100000|2023-07-03 08:15:00|9986.2|9986.2|9979.87|9979.87|9986.2|9986.2|9975.48|9975.48|0
1688372400000|2023-07-03 08:20:00|9981.88|9981.88|9987.06|9987.06|9987.06|9987.06|9981.88|9981.88|0
1688372700000|2023-07-03 08:25:00|9989.07|9989.07|9985.82|9985.82|9989.07|9989.07|9985.82|9985.82|0
1688373000000|2023-07-03 08:30:00|9987.5|9987.5|9996.15|9996.15|9996.15|9996.15|9987.5|9987.5|0
1688373300000|2023-07-03 08:35:00|9997.41|9997.41|10003.79|10003.79|10003.79|10003.79|9996.19|9996.19|0
1688373600000|2023-07-03 08:40:00|10004.44|10004.44|10003.05|10003.05|10005.07|10005.07|10003.05|10003.05|0
1688373900000|2023-07-03 08:45:00|10002.93|10002.93|10004.03|10004.03|10004.29|10004.29|10001.65|10001.65|0
1688374200000|2023-07-03 08:50:00|10003.38|10003.38|9991.31|9991.31|10003.38|10003.38|9991.31|9991.31|0
1688374500000|2023-07-03 08:55:00|9985.27|9985.27|9989.3|9989.3|9989.3|9989.3|9985.27|9985.27|0
1688374800000|2023-07-03 09:00:00|9989.92|9989.92|9985.24|9985.24|9990.57|9990.57|9985.24|9985.24|0
1688375100000|2023-07-03 09:05:00|9984.59|9984.59|9986.61|9986.61|9986.61|9986.61|9982.58|9982.58|0
1688375400000|2023-07-03 09:10:00|9985.31|9985.31|9984.94|9984.94|9985.31|9985.31|9984.94|9984.94|0
1688375700000|2023-07-03 09:15:00|9986.95|9986.95|9997.55|9997.55|9997.55|9997.55|9986.95|9986.95|0
1688376000000|2023-07-03 09:20:00|9999.57|9999.57|10002.43|10002.43|10002.92|10002.92|9999.57|9999.57|0
1688376300000|2023-07-03 09:25:00|10003.24|10003.24|10007.02|10007.02|10007.02|10007.02|10002.34|10002.34|0
1688376600000|2023-07-03 09:30:00|10005.07|10005.07|10001.69|10001.69|10005.72|10005.72|10001.69|10001.69|0
1688376900000|2023-07-03 09:35:00|9997.66|9997.66|9999.52|9999.52|10001.47|10001.47|9997.66|9997.66|0
1688377200000|2023-07-03 09:40:00|9993.48|9993.48|9986.61|9986.61|9993.48|9993.48|9986.61|9986.61|0
1688377500000|2023-07-03 09:45:00|9984.59|9984.59|9991.75|9991.75|9991.75|9991.75|9983.75|9983.75|0
1688377800000|2023-07-03 09:50:00|9989.73|9989.73|9994.92|9994.92|9995.72|9995.72|9989.73|9989.73|0
1688378100000|2023-07-03 09:55:00|9996.59|9996.59|9998.63|9998.63|9998.63|9998.63|9995.38|9995.38|0
1688378400000|2023-07-03 10:00:00|10002.66|10002.66|10006.94|10006.94|10006.94|10006.94|10002.66|10002.66|0
1688378700000|2023-07-03 10:05:00|10007.56|10007.56|10007.56|10007.56|10007.56|10007.56|10006.91|10006.91|0
1688379000000|2023-07-03 10:10:00|10006.91|10006.91|10007.97|10007.97|10007.97|10007.97|10002.88|10002.88|0
1688379300000|2023-07-03 10:15:00|10011.32|10011.32|10016.28|10016.28|10016.28|10016.28|10008.81|10008.81|0
1688379600000|2023-07-03 10:20:00|10017.11|10017.11|10017.11|10017.11|10017.11|10017.11|10017.11|10017.11|0
1688379900000|2023-07-03 10:25:00|10015.1|10015.1|10011.84|10011.84|10019.71|10019.71|10011.84|10011.84|0
1688380200000|2023-07-03 10:30:00|10011.19|10011.19|10013.21|10013.21|10015.22|10015.22|10009.18|10009.18|0
1688380500000|2023-07-03 10:35:00|10015.22|10015.22|10015.22|10015.22|10015.22|10015.22|10015.22|10015.22|0
1688380800000|2023-07-03 10:40:00|10011.19|10011.19|10010.14|10010.14|10011.19|10011.19|10010.14|10010.14|0
1688381100000|2023-07-03 10:45:00|10010.97|10010.97|10012.99|10012.99|10012.99|10012.99|10008.31|10008.31|0
1688381400000|2023-07-03 10:50:00|10012.34|10012.34|10012.34|10012.34|10012.34|10012.34|10012.34|10012.34|0
1688381700000|2023-07-03 10:55:00|10011.04|10011.04|10010.43|10010.43|10012.34|10012.34|10010.43|10010.43|0
1688382000000|2023-07-03 11:00:00|10009.8|10009.8|10011.12|10011.12|10011.12|10011.12|10008.97|10008.97|0
1688382300000|2023-07-03 11:05:00|10010.49|10010.49|10009.47|10009.47|10010.49|10010.49|10007.45|10007.45|0
1688382600000|2023-07-03 11:10:00|10008.82|10008.82|10004.29|10004.29|10008.82|10008.82|10002.99|10002.99|0
1688382900000|2023-07-03 11:15:00|10004.17|10004.17|10007|10007|10007.3|10007.3|10003.27|10003.27|0
1688383500000|2023-07-03 11:25:00|10005.7|10005.7|10011.09|10011.09|10011.74|10011.74|10005.7|10005.7|0
1688383800000|2023-07-03 11:30:00|10010.84|10010.84|10005.19|10005.19|10010.84|10010.84|10005.19|10005.19|0
1688384100000|2023-07-03 11:35:00|10006.5|10006.5|10015.18|10015.18|10015.18|10015.18|10006.5|10006.5|0
1688384400000|2023-07-03 11:40:00|10013.17|10013.17|10015.26|10015.26|10015.91|10015.91|10012.54|10012.54|0
1688384700000|2023-07-03 11:45:00|10015.91|10015.91|10014.54|10014.54|10015.91|10015.91|10013.89|10013.89|0
1688385000000|2023-07-03 11:50:00|10015.38|10015.38|10018.11|10018.11|10018.11|10018.11|10014.08|10014.08|0
1688385300000|2023-07-03 11:55:00|10016.09|10016.09|10020.12|10020.12|10020.12|10020.12|10016.09|10016.09|0
1688385600000|2023-07-03 12:00:00|10019.47|10019.47|10016.7|10016.7|10020.73|10020.73|10016.7|10016.7|0
1688385900000|2023-07-03 12:05:00|10016.07|10016.07|10016.07|10016.07|10016.07|10016.07|10016.07|10016.07|0
1688386200000|2023-07-03 12:10:00|10015.44|10015.44|10022.85|10022.85|10023.5|10023.5|10015.44|10015.44|0
1688386500000|2023-07-03 12:15:00|10022.2|10022.2|10017.18|10017.18|10022.2|10022.2|10017.18|10017.18|0
1688386800000|2023-07-03 12:20:00|10017.83|10017.83|10016.77|10016.77|10018.48|10018.48|10016.77|10016.77|0
1688387100000|2023-07-03 12:25:00|10012.74|10012.74|10015.25|10015.25|10016.06|10016.06|10012.03|10012.03|0
1688387400000|2023-07-03 12:30:00|10013.3|10013.3|10010.61|10010.61|10013.3|10013.3|10008.59|10008.59|0
1688387700000|2023-07-03 12:35:00|10011.26|10011.26|10013.21|10013.21|10013.21|10013.21|10011.26|10011.26|0
1688388000000|2023-07-03 12:40:00|10012.56|10012.56|10011.26|10011.26|10014.57|10014.57|10011.26|10011.26|0
1688388300000|2023-07-03 12:45:00|10013.27|10013.27|10012.56|10012.56|10013.27|10013.27|10011.26|10011.26|0
1688388600000|2023-07-03 12:50:00|10013.77|10013.77|10019.04|10019.04|10019.04|10019.04|10013.77|10013.77|0
1688388900000|2023-07-03 12:55:00|10018.39|10018.39|10018.88|10018.88|10019.51|10019.51|10016.22|10016.22|0
1688389200000|2023-07-03 13:00:00|10018.23|10018.23|10017.92|10017.92|10020.67|10020.67|10017.29|10017.29|0
1688389500000|2023-07-03 13:05:00|10019.93|10019.93|10020.45|10020.45|10020.45|10020.45|10017.66|10017.66|0
1688389800000|2023-07-03 13:10:00|10018.43|10018.43|10021|10021|10022.3|10022.3|10017.78|10017.78|0
1688390100000|2023-07-03 13:15:00|10020.35|10020.35|10016.94|10016.94|10022.36|10022.36|10016.94|10016.94|0
1688390400000|2023-07-03 13:20:00|10017.43|10017.43|10014.77|10014.77|10017.43|10017.43|10012.82|10012.82|0
1688390700000|2023-07-03 13:25:00|10013.47|10013.47|10009.57|10009.57|10013.47|10013.47|10009.57|10009.57|0
1688391000000|2023-07-03 13:30:00|10011.52|10011.52|10019.73|10019.73|10021.74|10021.74|10011.52|10011.52|0
1688391300000|2023-07-03 13:35:00|10021.68|10021.68|10029.76|10029.76|10033.79|10033.79|10021.68|10021.68|0
1688391600000|2023-07-03 13:40:00|10029.13|10029.13|10029.57|10029.57|10029.97|10029.97|10027.31|10027.31|0
1688391900000|2023-07-03 13:45:00|10030.22|10030.22|10035.24|10035.24|10037.5|10037.5|10028.21|10028.21|0
1688392200000|2023-07-03 13:50:00|10037.26|10037.26|10039.04|10039.04|10041.55|10041.55|10037.26|10037.26|0
1688392500000|2023-07-03 13:55:00|10039.69|10039.69|10043.01|10043.01|10043.01|10043.01|10039.69|10039.69|0
1688392800000|2023-07-03 14:00:00|10042.36|10042.36|10045.68|10045.68|10052.01|10052.01|10041.73|10041.73|0
1688393100000|2023-07-03 14:05:00|10037.62|10037.62|10039.64|10039.64|10040.29|10040.29|10037.62|10037.62|0
1688393400000|2023-07-03 14:10:00|10041.65|10041.65|10041.41|10041.41|10042.3|10042.3|10041|10041|0
1688393700000|2023-07-03 14:15:00|10041.9|10041.9|10037.03|10037.03|10041.9|10041.9|10036.38|10036.38|0
1688394000000|2023-07-03 14:20:00|10037.68|10037.68|10037.75|10037.75|10039.05|10039.05|10035.08|10035.08|0
1688394300000|2023-07-03 14:25:00|10037.09|10037.09|10039.79|10039.79|10047.26|10047.26|10035.55|10035.55|0
1688394600000|2023-07-03 14:30:00|10040.44|10040.44|10050.58|10050.58|10051.88|10051.88|10040.44|10040.44|0
1688394900000|2023-07-03 14:35:00|10048.57|10048.57|10047.73|10047.73|10051.49|10051.49|10046.31|10046.31|0
1688395200000|2023-07-03 14:40:00|10046.43|10046.43|10042.01|10042.01|10046.43|10046.43|10039.37|10039.37|0
1688395500000|2023-07-03 14:45:00|10041.38|10041.38|10037.8|10037.8|10041.77|10041.77|10032.97|10032.97|0
1688395800000|2023-07-03 14:50:00|10037.15|10037.15|10041.1|10041.1|10043.68|10043.68|10037.15|10037.15|0
1688396100000|2023-07-03 14:55:00|10041.75|10041.75|10055.52|10055.52|10056.9|10056.9|10041.75|10041.75|0
1688396400000|2023-07-03 15:00:00|10060.17|10060.17|10060.59|10060.59|10064.37|10064.37|10060.17|10060.17|0
1688396700000|2023-07-03 15:05:00|10059.29|10059.29|10069.14|10069.14|10071.74|10071.74|10059.29|10059.29|0
1688397000000|2023-07-03 15:10:00|10071.16|10071.16|10065.22|10065.22|10071.81|10071.81|10060.08|10060.08|0
1688397300000|2023-07-03 15:15:00|10064.57|10064.57|10068.69|10068.69|10069.99|10069.99|10061.07|10061.07|0
1688397600000|2023-07-03 15:20:00|10068.44|10068.44|10065.29|10065.29|10068.8|10068.8|10059.3|10059.3|0
1688397900000|2023-07-03 15:25:00|10066.59|10066.59|10063.69|10063.69|10068.54|10068.54|10061.12|10061.12|0
1688454900000|2023-07-04 07:15:00|10009.45|10009.45|10008.71|10008.71|10009.45|10009.45|10007.43|10007.43|0
1688455200000|2023-07-04 07:20:00|10006.69|10006.69|10015.99|10015.99|10020.47|10020.47|10004.68|10004.68|0
1688455500000|2023-07-04 07:25:00|10011.96|10011.96|10007.15|10007.15|10011.96|10011.96|10003.9|10003.9|0
1688455800000|2023-07-04 07:30:00|10006.41|10006.41|10006.41|10006.41|10006.41|10006.41|10006.41|10006.41|0
1688456100000|2023-07-04 07:35:00|10016.48|10016.48|10013.1|10013.1|10018.43|10018.43|10011.09|10011.09|0
1688456400000|2023-07-04 07:40:00|10015.12|10015.12|10021.66|10021.66|10021.66|10021.66|10015.12|10015.12|0
1688456700000|2023-07-04 07:45:00|10022.96|10022.96|10024.91|10024.91|10025.56|10025.56|10022.96|10022.96|0
1688457000000|2023-07-04 07:50:00|10024.26|10024.26|10022.24|10022.24|10024.26|10024.26|10022.24|10022.24|0
1688457300000|2023-07-04 07:55:00|10020.94|10020.94|10020.28|10020.28|10020.94|10020.94|10018.27|10018.27|0
1688457600000|2023-07-04 08:00:00|10020.93|10020.93|10028.15|10028.15|10028.15|10028.15|10020.93|10020.93|0
1688457900000|2023-07-04 08:05:00|10030.03|10030.03|10026.43|10026.43|10030.03|10030.03|10021.97|10021.97|0
1688458200000|2023-07-04 08:10:00|10027.54|10027.54|10027.54|10027.54|10027.54|10027.54|10025.52|10025.52|0
1688458500000|2023-07-04 08:15:00|10026.28|10026.28|10030.18|10030.18|10031.48|10031.48|10026.28|10026.28|0
1688458800000|2023-07-04 08:20:00|10033.44|10033.44|10038.83|10038.83|10040.13|10040.13|10033.44|10033.44|0
1688459100000|2023-07-04 08:25:00|10032.79|10032.79|10035.67|10035.67|10039.7|10039.7|10029.47|10029.47|0
1688459400000|2023-07-04 08:30:00|10035.17|10035.17|10037.19|10037.19|10039.2|10039.2|10035.17|10035.17|0
1688459700000|2023-07-04 08:35:00|10035.17|10035.17|10035.89|10035.89|10036.54|10036.54|10030.56|10030.56|0
1688460000000|2023-07-04 08:40:00|10036.26|10036.26|10033.66|10033.66|10036.26|10036.26|10031.79|10031.79|0
1688460300000|2023-07-04 08:45:00|10031.7|10031.7|10024.03|10024.03|10035.67|10035.67|10024.03|10024.03|0
1688460600000|2023-07-04 08:50:00|10022.08|10022.08|10027.35|10027.35|10027.35|10027.35|10022.08|10022.08|0
1688460900000|2023-07-04 08:55:00|10026.05|10026.05|10025.89|10025.89|10029.19|10029.19|10025.89|10025.89|0
1688461200000|2023-07-04 09:00:00|10026.14|10026.14|10027.75|10027.75|10030.6|10030.6|10026.14|10026.14|0
1688461500000|2023-07-04 09:05:00|10029.05|10029.05|10028.3|10028.3|10031.06|10031.06|10027.81|10027.81|0
1688461800000|2023-07-04 09:10:00|10027.65|10027.65|10028.95|10028.95|10028.95|10028.95|10027.65|10027.65|0
1688462100000|2023-07-04 09:15:00|10030.25|10030.25|10030.97|10030.97|10030.97|10030.97|10028.95|10028.95|0
1688462400000|2023-07-04 09:20:00|10031.09|10031.09|10030.07|10030.07|10031.09|10031.09|10028.06|10028.06|0
1688462700000|2023-07-04 09:25:00|10028.06|10028.06|10030.44|10030.44|10031.09|10031.09|10028.06|10028.06|0
1688463000000|2023-07-04 09:30:00|10029.79|10029.79|10029.79|10029.79|10029.79|10029.79|10029.14|10029.14|0
1688463300000|2023-07-04 09:35:00|10030.63|10030.63|10035.18|10035.18|10035.18|10035.18|10030.63|10030.63|0
1688463600000|2023-07-04 09:40:00|10037.2|10037.2|10040.08|10040.08|10040.08|10040.08|10037.2|10037.2|0
1688463900000|2023-07-04 09:45:00|10040.91|10040.91|10040.89|10040.89|10040.91|10040.91|10040.26|10040.26|0
1688464200000|2023-07-04 09:50:00|10042.91|10042.91|10042.91|10042.91|10042.91|10042.91|10042.91|10042.91|0
1688464500000|2023-07-04 09:55:00|10042.07|10042.07|10033.42|10033.42|10042.07|10042.07|10033.42|10033.42|0
1688464800000|2023-07-04 10:00:00|10032.77|10032.77|10029.98|10029.98|10033.48|10033.48|10029.98|10029.98|0
1688465100000|2023-07-04 10:05:00|10030.61|10030.61|10025.95|10025.95|10030.61|10030.61|10025.95|10025.95|0
1688465400000|2023-07-04 10:10:00|10021.92|10021.92|10023.94|10023.94|10023.94|10023.94|10021.92|10021.92|0
1688465700000|2023-07-04 10:15:00|10021.99|10021.99|10021.99|10021.99|10021.99|10021.99|10021.99|10021.99|0
1688466000000|2023-07-04 10:20:00|10021.34|10021.34|10021.21|10021.21|10021.34|10021.34|10019.2|10019.2|0
1688466300000|2023-07-04 10:25:00|10017.18|10017.18|10018.46|10018.46|10018.46|10018.46|10012.17|10012.17|0
1688466600000|2023-07-04 10:30:00|10020.47|10020.47|10023.2|10023.2|10023.2|10023.2|10020.47|10020.47|0
1688466900000|2023-07-04 10:35:00|10027.23|10027.23|10025.05|10025.05|10027.23|10027.23|10024.42|10024.42|0
1688467200000|2023-07-04 10:40:00|10022.62|10022.62|10024.23|10024.23|10024.47|10024.47|10022.5|10022.5|0
1688467500000|2023-07-04 10:45:00|10028.26|10028.26|10025.87|10025.87|10028.26|10028.26|10025.87|10025.87|0
1688467800000|2023-07-04 10:50:00|10029.12|10029.12|10037.6|10037.6|10037.6|10037.6|10029.12|10029.12|0
1688468100000|2023-07-04 10:55:00|10037.72|10037.72|10037.66|10037.66|10037.72|10037.72|10035.7|10035.7|0
1688468400000|2023-07-04 11:00:00|10037.01|10037.01|10037.01|10037.01|10037.01|10037.01|10037.01|10037.01|0
1688469000000|2023-07-04 11:10:00|10039.67|10039.67|10049.48|10049.48|10049.48|10049.48|10039.67|10039.67|0
1688469300000|2023-07-04 11:15:00|10050.11|10050.11|10054.14|10054.14|10054.14|10054.14|10050.11|10050.11|0
1688469600000|2023-07-04 11:20:00|10054.79|10054.79|10046.73|10046.73|10054.79|10054.79|10046.73|10046.73|0
1688469900000|2023-07-04 11:25:00|10050.76|10050.76|10050.76|10050.76|10052.77|10052.77|10050.76|10050.76|0
1688470200000|2023-07-04 11:30:00|10050.11|10050.11|10046.17|10046.17|10050.11|10050.11|10045.34|10045.34|0
1688470500000|2023-07-04 11:35:00|10047.01|10047.01|10054.47|10054.47|10054.47|10054.47|10047.01|10047.01|0
1688470800000|2023-07-04 11:40:00|10056.49|10056.49|10058.91|10058.91|10058.91|10058.91|10053.82|10053.82|0
1688471100000|2023-07-04 11:45:00|10058.79|10058.79|10052.1|10052.1|10058.79|10058.79|10048.07|10048.07|0
1688471400000|2023-07-04 11:50:00|10051.45|10051.45|10044.2|10044.2|10051.45|10051.45|10044.2|10044.2|0
1688471700000|2023-07-04 11:55:00|10043.58|10043.58|10040.93|10040.93|10043.58|10043.58|10040.93|10040.93|0
1688472000000|2023-07-04 12:00:00|10041.06|10041.06|10039.29|10039.29|10041.3|10041.3|10039.29|10039.29|0
1688472300000|2023-07-04 12:05:00|10039.92|10039.92|10038.7|10038.7|10041.28|10041.28|10038.7|10038.7|0
1688472600000|2023-07-04 12:10:00|10036.19|10036.19|10037.49|10037.49|10037.49|10037.49|10036.19|10036.19|0
1688472900000|2023-07-04 12:15:00|10038.12|10038.12|10040.63|10040.63|10040.63|10040.63|10038.12|10038.12|0
1688473200000|2023-07-04 12:20:00|10038.61|10038.61|10040.6|10040.6|10040.6|10040.6|10038.61|10038.61|0
1688473500000|2023-07-04 12:25:00|10038.58|10038.58|10038.58|10038.58|10038.58|10038.58|10038.58|10038.58|0
1688473800000|2023-07-04 12:30:00|10035.98|10035.98|10038.61|10038.61|10038.61|10038.61|10035.98|10035.98|0
1688474100000|2023-07-04 12:35:00|10039.26|10039.26|10043.94|10043.94|10044.59|10044.59|10039.26|10039.26|0
1688474400000|2023-07-04 12:40:00|10044.78|10044.78|10047.63|10047.63|10047.63|10047.63|10044.78|10044.78|0
1688474700000|2023-07-04 12:45:00|10051.66|10051.66|10049.02|10049.02|10054.16|10054.16|10046.16|10046.16|0
1688475000000|2023-07-04 12:50:00|10048.37|10048.37|10055.54|10055.54|10055.54|10055.54|10048.37|10048.37|0
1688475300000|2023-07-04 12:55:00|10053.52|10053.52|10052.13|10052.13|10053.52|10053.52|10050.12|10050.12|0
1688475600000|2023-07-04 13:00:00|10054.15|10054.15|10041.6|10041.6|10054.15|10054.15|10041.6|10041.6|0
1688475900000|2023-07-04 13:05:00|10043.61|10043.61|10034.16|10034.16|10043.61|10043.61|10032.14|10032.14|0
1688476200000|2023-07-04 13:10:00|10036.11|10036.11|10044.84|10044.84|10044.84|10044.84|10036.11|10036.11|0
1688476500000|2023-07-04 13:15:00|10043.54|10043.54|10043.54|10043.54|10043.54|10043.54|10043.54|10043.54|0
1688476800000|2023-07-04 13:20:00|10037.5|10037.5|10045.61|10045.61|10045.61|10045.61|10037.5|10037.5|0
1688477100000|2023-07-04 13:25:00|10047.63|10047.63|10049.55|10049.55|10050.45|10050.45|10047.63|10047.63|0
1688477400000|2023-07-04 13:30:00|10048.25|10048.25|10044.29|10044.29|10048.25|10048.25|10044.29|10044.29|0
1688477700000|2023-07-04 13:35:00|10044.66|10044.66|10049.92|10049.92|10049.92|10049.92|10044.66|10044.66|0
1688478000000|2023-07-04 13:40:00|10049.3|10049.3|10048.41|10048.41|10049.42|10049.42|10047.54|10047.54|0
1688478300000|2023-07-04 13:45:00|10047.57|10047.57|10043.63|10043.63|10047.57|10047.57|10042.98|10042.98|0
1688478600000|2023-07-04 13:50:00|10043|10043|10061.25|10061.25|10062.43|10062.43|10043|10043|0
1688478900000|2023-07-04 13:55:00|10059.95|10059.95|10057.29|10057.29|10065.26|10065.26|10057.29|10057.29|0
1688479200000|2023-07-04 14:00:00|10055.27|10055.27|10065.28|10065.28|10065.56|10065.56|10054.62|10054.62|0
1688479500000|2023-07-04 14:05:00|10067.29|10067.29|10057.91|10057.91|10067.29|10067.29|10057.91|10057.91|0
1688479800000|2023-07-04 14:10:00|10059.86|10059.86|10059.21|10059.21|10059.86|10059.86|10056.55|10056.55|0
1688480100000|2023-07-04 14:15:00|10057.2|10057.2|10052.52|10052.52|10057.2|10057.2|10051.87|10051.87|0
1688480400000|2023-07-04 14:20:00|10051.9|10051.9|10052.53|10052.53|10052.53|10052.53|10051.9|10051.9|0
1688480700000|2023-07-04 14:25:00|10050.51|10050.51|10054.57|10054.57|10056.58|10056.58|10047.22|10047.22|0
1688481000000|2023-07-04 14:30:00|10055.06|10055.06|10058.92|10058.92|10060.22|10060.22|10053.04|10053.04|0
1688481300000|2023-07-04 14:35:00|10059.16|10059.16|10064.07|10064.07|10064.07|10064.07|10058.39|10058.39|0
1688481600000|2023-07-04 14:40:00|10066.03|10066.03|10059.84|10059.84|10066.65|10066.65|10059.84|10059.84|0
1688481900000|2023-07-04 14:45:00|10059.96|10059.96|10065.29|10065.29|10065.29|10065.29|10058.01|10058.01|0
1688482200000|2023-07-04 14:50:00|10063.99|10063.99|10062.37|10062.37|10065.13|10065.13|10062.37|10062.37|0
1688482500000|2023-07-04 14:55:00|10056.33|10056.33|10058.55|10058.55|10058.55|10058.55|10056.33|10056.33|0
1688482800000|2023-07-04 15:00:00|10058.92|10058.92|10057.74|10057.74|10061.06|10061.06|10056.38|10056.38|0
1688483100000|2023-07-04 15:05:00|10058.39|10058.39|10058.39|10058.39|10058.39|10058.39|10055.73|10055.73|0
1688483400000|2023-07-04 15:10:00|10057.77|10057.77|10062.45|10062.45|10064.46|10064.46|10057.12|10057.12|0
1688483700000|2023-07-04 15:15:00|10063.28|10063.28|10062.66|10062.66|10066.58|10066.58|10061.27|10061.27|0
1688484000000|2023-07-04 15:20:00|10061.82|10061.82|10056.66|10056.66|10061.82|10061.82|10056.66|10056.66|0
1688484300000|2023-07-04 15:25:00|10056.29|10056.29|10052.48|10052.48|10057.83|10057.83|10051.05|10051.05|0
1688541300000|2023-07-05 07:15:00|9992.84|9992.84|10002.94|10002.94|10013.36|10013.36|9992.84|9992.84|0
1688541600000|2023-07-05 07:20:00|9998.91|9998.91|9990.93|9990.93|9998.91|9998.91|9988.9|9988.9|0
1688541900000|2023-07-05 07:25:00|9988.32|9988.32|9972.92|9972.92|9988.98|9988.98|9966.81|9966.81|0
1688542200000|2023-07-05 07:30:00|9976.95|9976.95|9976.3|9976.3|9977.6|9977.6|9975.65|9975.65|0
1688542500000|2023-07-05 07:35:00|9976.95|9976.95|9962.41|9962.41|9976.95|9976.95|9962.41|9962.41|0
1688542800000|2023-07-05 07:40:00|9958.38|9958.38|9942.39|9942.39|9958.38|9958.38|9942.39|9942.39|0
1688543100000|2023-07-05 07:45:00|9944.41|9944.41|9925.71|9925.71|9944.41|9944.41|9925.71|9925.71|0
1688543400000|2023-07-05 07:50:00|9922.75|9922.75|9920.52|9920.52|9923.64|9923.64|9912.98|9912.98|0
1688543700000|2023-07-05 07:55:00|9917.27|9917.27|9908.91|9908.91|9917.27|9917.27|9907.29|9907.29|0
1688544000000|2023-07-05 08:00:00|9910.92|9910.92|9910.66|9910.66|9912.94|9912.94|9908.95|9908.95|0
1688544600000|2023-07-05 08:10:00|9908.64|9908.64|9897.35|9897.35|9908.64|9908.64|9895.33|9895.33|0
1688544900000|2023-07-05 08:15:00|9898|9898|9900.6|9900.6|9900.6|9900.6|9896.05|9896.05|0
1688545200000|2023-07-05 08:20:00|9902.61|9902.61|9901.25|9901.25|9903.26|9903.26|9893.97|9893.97|0
1688545500000|2023-07-05 08:25:00|9903.85|9903.85|9897.15|9897.15|9910.82|9910.82|9897.15|9897.15|0
1688545800000|2023-07-05 08:30:00|9895.14|9895.14|9910|9910|9910|9910|9895.14|9895.14|0
1688546100000|2023-07-05 08:35:00|9908.7|9908.7|9908.74|9908.74|9908.74|9908.74|9903.57|9903.57|0
1688546400000|2023-07-05 08:40:00|9906.72|9906.72|9907.22|9907.22|9909.24|9909.24|9903.97|9903.97|0
1688546700000|2023-07-05 08:45:00|9907.96|9907.96|9906.18|9906.18|9908.21|9908.21|9906.07|9906.07|0
1688547000000|2023-07-05 08:50:00|9908.2|9908.2|9909.87|9909.87|9912.13|9912.13|9908.2|9908.2|0
1688547300000|2023-07-05 08:55:00|9907.85|9907.85|9907.85|9907.85|9910.45|9910.45|9905.84|9905.84|0
1688547600000|2023-07-05 09:00:00|9909.8|9909.8|9917.73|9917.73|9917.73|9917.73|9909.8|9909.8|0
1688547900000|2023-07-05 09:05:00|9916.43|9916.43|9928.06|9928.06|9928.06|9928.06|9915.81|9915.81|0
1688548200000|2023-07-05 09:10:00|9926.17|9926.17|9932.89|9932.89|9932.89|9932.89|9926.17|9926.17|0
1688548500000|2023-07-05 09:15:00|9930.88|9930.88|9914.02|9914.02|9930.88|9930.88|9914.02|9914.02|0
1688548800000|2023-07-05 09:20:00|9911.59|9911.59|9908.86|9908.86|9911.59|9911.59|9905.55|9905.55|0
1688549100000|2023-07-05 09:25:00|9906.85|9906.85|9903.72|9903.72|9906.85|9906.85|9903.72|9903.72|0
1688549400000|2023-07-05 09:30:00|9903.6|9903.6|9901.68|9901.68|9905.27|9905.27|9897.65|9897.65|0
1688549700000|2023-07-05 09:35:00|9900.37|9900.37|9899.4|9899.4|9900.37|9900.37|9894.39|9894.39|0
1688550000000|2023-07-05 09:40:00|9898.75|9898.75|9901.1|9901.1|9901.1|9901.1|9896.42|9896.42|0
1688550300000|2023-07-05 09:45:00|9901.75|9901.75|9900.73|9900.73|9902.4|9902.4|9900.73|9900.73|0
1688550600000|2023-07-05 09:50:00|9902.03|9902.03|9902.03|9902.03|9904.04|9904.04|9900.01|9900.01|0
1688550900000|2023-07-05 09:55:00|9901.38|9901.38|9902.74|9902.74|9902.74|9902.74|9900.08|9900.08|0
1688551200000|2023-07-05 10:00:00|9900.73|9900.73|9900.73|9900.73|9900.73|9900.73|9900.73|9900.73|0
1688551500000|2023-07-05 10:05:00|9901.94|9901.94|9902.63|9902.63|9902.63|9902.63|9898.13|9898.13|0
1688551800000|2023-07-05 10:10:00|9902|9902|9901|9901|9904.02|9904.02|9898.57|9898.57|0
1688552100000|2023-07-05 10:15:00|9902.25|9902.25|9902.25|9902.25|9902.25|9902.25|9902.25|9902.25|0
1688552400000|2023-07-05 10:20:00|9900.24|9900.24|9902.25|9902.25|9902.25|9902.25|9900.24|9900.24|0
1688552700000|2023-07-05 10:25:00|9903.11|9903.11|9902.46|9902.46|9903.11|9903.11|9901.1|9901.1|0
1688553000000|2023-07-05 10:30:00|9900.45|9900.45|9900.57|9900.57|9900.57|9900.57|9900.45|9900.45|0
1688553300000|2023-07-05 10:35:00|9902.59|9902.59|9902.59|9902.59|9902.59|9902.59|9902.59|9902.59|0
1688553600000|2023-07-05 10:40:00|9903.22|9903.22|9902.61|9902.61|9905.86|9905.86|9902.61|9902.61|0
1688553900000|2023-07-05 10:45:00|9903.23|9903.23|9903.6|9903.6|9906.61|9906.61|9902.97|9902.97|0
1688554200000|2023-07-05 10:50:00|9902.97|9902.97|9914.22|9914.22|9914.22|9914.22|9902.97|9902.97|0
1688554500000|2023-07-05 10:55:00|9908.18|9908.18|9904.93|9904.93|9908.18|9908.18|9904.27|9904.27|0
1688554800000|2023-07-05 11:00:00|9904.09|9904.09|9905.2|9905.2|9905.2|9905.2|9902.41|9902.41|0
1688555100000|2023-07-05 11:05:00|9907.22|9907.22|9907.84|9907.84|9907.84|9907.84|9906.57|9906.57|0
1688555400000|2023-07-05 11:10:00|9908.49|9908.49|9908.25|9908.25|9910.26|9910.26|9908.25|9908.25|0
1688555700000|2023-07-05 11:15:00|9906.3|9906.3|9903.98|9903.98|9906.3|9906.3|9903.98|9903.98|0
1688556000000|2023-07-05 11:20:00|9903.33|9903.33|9899.28|9899.28|9903.33|9903.33|9899.28|9899.28|0
1688556300000|2023-07-05 11:25:00|9899.53|9899.53|9899.53|9899.53|9899.53|9899.53|9899.53|9899.53|0
1688556600000|2023-07-05 11:30:00|9900.83|9900.83|9900.83|9900.83|9900.83|9900.83|9900.83|9900.83|0
1688556900000|2023-07-05 11:35:00|9901.46|9901.46|9903.19|9903.19|9903.19|9903.19|9901.05|9901.05|0
1688557500000|2023-07-05 11:45:00|9901.18|9901.18|9899.16|9899.16|9901.18|9901.18|9898.51|9898.51|0
1688557800000|2023-07-05 11:50:00|9898.51|9898.51|9898.51|9898.51|9898.63|9898.63|9898.39|9898.39|0
1688558100000|2023-07-05 11:55:00|9899.81|9899.81|9893.77|9893.77|9899.81|9899.81|9893.77|9893.77|0
1688558400000|2023-07-05 12:00:00|9893.14|9893.14|9895.15|9895.15|9895.15|9895.15|9893.14|9893.14|0
1688558700000|2023-07-05 12:05:00|9895.28|9895.28|9891.28|9891.28|9895.28|9895.28|9890.63|9890.63|0
1688559000000|2023-07-05 12:10:00|9895.31|9895.31|9895.31|9895.31|9895.31|9895.31|9895.31|9895.31|0
1688559300000|2023-07-05 12:15:00|9895.55|9895.55|9895.83|9895.83|9896.2|9896.2|9895.55|9895.55|0
1688559600000|2023-07-05 12:20:00|9893.82|9893.82|9891.8|9891.8|9893.82|9893.82|9891.8|9891.8|0
1688560200000|2023-07-05 12:30:00|9893.06|9893.06|9889.08|9889.08|9893.06|9893.06|9889.03|9889.03|0
1688560500000|2023-07-05 12:35:00|9887.06|9887.06|9884.51|9884.51|9891.98|9891.98|9884.51|9884.51|0
1688560800000|2023-07-05 12:40:00|9888.42|9888.42|9890.67|9890.67|9890.67|9890.67|9886.64|9886.64|0
1688561100000|2023-07-05 12:45:00|9888.65|9888.65|9887.35|9887.35|9888.78|9888.78|9887.35|9887.35|0
1688561400000|2023-07-05 12:50:00|9887.98|9887.98|9883.31|9883.31|9889.23|9889.23|9883.31|9883.31|0
1688561700000|2023-07-05 12:55:00|9881.3|9881.3|9892.29|9892.29|9892.66|9892.66|9880.66|9880.66|0
1688562000000|2023-07-05 13:00:00|9890.28|9890.28|9885.74|9885.74|9890.28|9890.28|9883.08|9883.08|0
1688562300000|2023-07-05 13:05:00|9886.39|9886.39|9887.27|9887.27|9887.27|9887.27|9886.39|9886.39|0
1688562600000|2023-07-05 13:10:00|9887.15|9887.15|9886.76|9886.76|9887.98|9887.98|9886.76|9886.76|0
1688562900000|2023-07-05 13:15:00|9886.64|9886.64|9883.88|9883.88|9886.64|9886.64|9883.88|9883.88|0
1688563200000|2023-07-05 13:20:00|9885.49|9885.49|9890.22|9890.22|9890.22|9890.22|9885.34|9885.34|0
1688563500000|2023-07-05 13:25:00|9890.47|9890.47|9895.01|9895.01|9895.01|9895.01|9890.47|9890.47|0
1688563800000|2023-07-05 13:30:00|9895.66|9895.66|9889.6|9889.6|9901|9901|9889.6|9889.6|0
1688564100000|2023-07-05 13:35:00|9890.44|9890.44|9884.86|9884.86|9890.81|9890.81|9883|9883|0
1688564400000|2023-07-05 13:40:00|9885.51|9885.51|9883.7|9883.7|9889.54|9889.54|9883.05|9883.05|0
1688564700000|2023-07-05 13:45:00|9885|9885|9882.43|9882.43|9888.96|9888.96|9881.13|9881.13|0
1688565000000|2023-07-05 13:50:00|9884.45|9884.45|9893.05|9893.05|9893.05|9893.05|9884.45|9884.45|0
1688565300000|2023-07-05 13:55:00|9895.06|9895.06|9888.32|9888.32|9895.06|9895.06|9887.83|9887.83|0
1688565600000|2023-07-05 14:00:00|9887.67|9887.67|9866.93|9866.93|9887.67|9887.67|9866.19|9866.19|0
1688565900000|2023-07-05 14:05:00|9864.92|9864.92|9857.33|9857.33|9868.95|9868.95|9857.33|9857.33|0
1688566200000|2023-07-05 14:10:00|9856.5|9856.5|9872.02|9872.02|9873.97|9873.97|9855.76|9855.76|0
1688566500000|2023-07-05 14:15:00|9871.37|9871.37|9876.47|9876.47|9876.47|9876.47|9870.07|9870.07|0
1688566800000|2023-07-05 14:20:00|9878.49|9878.49|9885.71|9885.71|9887.91|9887.91|9877.84|9877.84|0
1688567100000|2023-07-05 14:25:00|9886.33|9886.33|9878.51|9878.51|9886.33|9886.33|9878.51|9878.51|0
1688567400000|2023-07-05 14:30:00|9876.49|9876.49|9880.53|9880.53|9880.93|9880.93|9875.84|9875.84|0
1688567700000|2023-07-05 14:35:00|9879.88|9879.88|9882.38|9882.38|9888.68|9888.68|9879.07|9879.07|0
1688568000000|2023-07-05 14:40:00|9882.26|9882.26|9865.7|9865.7|9882.26|9882.26|9865.7|9865.7|0
1688568300000|2023-07-05 14:45:00|9863.75|9863.75|9857.83|9857.83|9865.7|9865.7|9854.56|9854.56|0
1688568600000|2023-07-05 14:50:00|9855.82|9855.82|9840.04|9840.04|9855.82|9855.82|9836.01|9836.01|0
1688568900000|2023-07-05 14:55:00|9838.02|9838.02|9841.92|9841.92|9841.92|9841.92|9834.19|9834.19|0
1688569200000|2023-07-05 15:00:00|9843.87|9843.87|9856.6|9856.6|9856.6|9856.6|9843.87|9843.87|0
1688569500000|2023-07-05 15:05:00|9854.58|9854.58|9847.39|9847.39|9856.6|9856.6|9847.39|9847.39|0
1688569800000|2023-07-05 15:10:00|9843.36|9843.36|9847.73|9847.73|9848.14|9848.14|9841.41|9841.41|0
1688570100000|2023-07-05 15:15:00|9847.86|9847.86|9842.51|9842.51|9849.91|9849.91|9839.59|9839.59|0
1688570400000|2023-07-05 15:20:00|9843.35|9843.35|9848.69|9848.69|9849.99|9849.99|9843.35|9843.35|0
1688570700000|2023-07-05 15:25:00|9850.64|9850.64|9846.39|9846.39|9853.33|9853.33|9846.39|9846.39|0
1688627700000|2023-07-06 07:15:00|9784.73|9784.73|9805.37|9805.37|9808.1|9808.1|9784.73|9784.73|0
1688628000000|2023-07-06 07:20:00|9806.67|9806.67|9809.12|9809.12|9809.12|9809.12|9804.66|9804.66|0
1688628300000|2023-07-06 07:25:00|9807.23|9807.23|9797.94|9797.94|9807.23|9807.23|9794.04|9794.04|0
1688628600000|2023-07-06 07:30:00|9795.99|9795.99|9783.02|9783.02|9795.99|9795.99|9781|9781|0
1688628900000|2023-07-06 07:35:00|9781.8|9781.8|9772.22|9772.22|9786.45|9786.45|9772.22|9772.22|0
1688629200000|2023-07-06 07:40:00|9768.19|9768.19|9759.67|9759.67|9770.33|9770.33|9759.67|9759.67|0
1688629500000|2023-07-06 07:45:00|9760.3|9760.3|9754.32|9754.32|9760.3|9760.3|9754.32|9754.32|0
1688629800000|2023-07-06 07:50:00|9752.3|9752.3|9755.28|9755.28|9760.94|9760.94|9752.3|9752.3|0
1688630100000|2023-07-06 07:55:00|9753.39|9753.39|9757.85|9757.85|9759.07|9759.07|9753.39|9753.39|0
1688630400000|2023-07-06 08:00:00|9760.69|9760.69|9756.59|9756.59|9760.69|9760.69|9752.5|9752.5|0
1688630700000|2023-07-06 08:05:00|9760.62|9760.62|9763.68|9763.68|9763.68|9763.68|9754.92|9754.92|0
1688631000000|2023-07-06 08:10:00|9761.66|9761.66|9764.18|9764.18|9766.2|9766.2|9757.14|9757.14|0
1688631300000|2023-07-06 08:15:00|9766.06|9766.06|9761.91|9761.91|9766.06|9766.06|9761.91|9761.91|0
1688631600000|2023-07-06 08:20:00|9759.9|9759.9|9762.54|9762.54|9762.54|9762.54|9757.88|9757.88|0
1688631900000|2023-07-06 08:25:00|9763.8|9763.8|9761.57|9761.57|9765.68|9765.68|9761.57|9761.57|0
1688632200000|2023-07-06 08:30:00|9761.32|9761.32|9755.34|9755.34|9762.78|9762.78|9755.34|9755.34|0
1688632500000|2023-07-06 08:35:00|9754.94|9754.94|9747.56|9747.56|9754.94|9754.94|9745.42|9745.42|0
1688632800000|2023-07-06 08:40:00|9749.58|9749.58|9761.54|9761.54|9761.54|9761.54|9749.58|9749.58|0
1688633100000|2023-07-06 08:45:00|9759.03|9759.03|9762.84|9762.84|9762.84|9762.84|9759.03|9759.03|0
1688633400000|2023-07-06 08:50:00|9764.46|9764.46|9763.73|9763.73|9764.46|9764.46|9759.7|9759.7|0
1688633700000|2023-07-06 08:55:00|9762.43|9762.43|9757.32|9757.32|9762.43|9762.43|9756.48|9756.48|0
1688634000000|2023-07-06 09:00:00|9759.33|9759.33|9755.5|9755.5|9759.33|9759.33|9752.33|9752.33|0
1688634300000|2023-07-06 09:05:00|9752.25|9752.25|9745.36|9745.36|9752.25|9752.25|9745.36|9745.36|0
1688634600000|2023-07-06 09:10:00|9747.38|9747.38|9741.91|9741.91|9748.63|9748.63|9741.91|9741.91|0
1688634900000|2023-07-06 09:15:00|9743.92|9743.92|9749.84|9749.84|9751.14|9751.14|9743.92|9743.92|0
1688635200000|2023-07-06 09:20:00|9751.14|9751.14|9753.87|9753.87|9753.87|9753.87|9749.84|9749.84|0
1688635500000|2023-07-06 09:25:00|9757.01|9757.01|9759.86|9759.86|9759.86|9759.86|9754.99|9754.99|0
1688635800000|2023-07-06 09:30:00|9759.98|9759.98|9763.71|9763.71|9763.71|9763.71|9759.36|9759.36|0
1688636100000|2023-07-06 09:35:00|9766.22|9766.22|9763.69|9763.69|9766.22|9766.22|9762.95|9762.95|0
1688636400000|2023-07-06 09:40:00|9765.71|9765.71|9768.07|9768.07|9768.07|9768.07|9765.71|9765.71|0
1688636700000|2023-07-06 09:45:00|9767.44|9767.44|9772.93|9772.93|9772.93|9772.93|9766.82|9766.82|0
1688637000000|2023-07-06 09:50:00|9772.28|9772.28|9756.02|9756.02|9772.28|9772.28|9755.39|9755.39|0
1688637300000|2023-07-06 09:55:00|9754.01|9754.01|9754.66|9754.66|9754.66|9754.66|9754.01|9754.01|0
1688637600000|2023-07-06 10:00:00|9752.64|9752.64|9749.98|9749.98|9752.64|9752.64|9749.98|9749.98|0
1688637900000|2023-07-06 10:05:00|9751.99|9751.99|9753.85|9753.85|9757.17|9757.17|9751.99|9751.99|0
1688638200000|2023-07-06 10:10:00|9751.84|9751.84|9751.93|9751.93|9752.58|9752.58|9751.84|9751.84|0
1688638500000|2023-07-06 10:15:00|9753.94|9753.94|9754.96|9754.96|9755.37|9755.37|9753.94|9753.94|0
1688638800000|2023-07-06 10:20:00|9753.01|9753.01|9749.85|9749.85|9753.01|9753.01|9749.85|9749.85|0
1688639100000|2023-07-06 10:25:00|9747.71|9747.71|9741.86|9741.86|9747.71|9747.71|9741.17|9741.17|0
1688639400000|2023-07-06 10:30:00|9742.49|9742.49|9740.69|9740.69|9743.16|9743.16|9740.69|9740.69|0
1688639700000|2023-07-06 10:35:00|9742.71|9742.71|9742.08|9742.08|9743.96|9743.96|9742.08|9742.08|0
1688640000000|2023-07-06 10:40:00|9740.13|9740.13|9738.81|9738.81|9740.13|9740.13|9738.18|9738.18|0
1688640300000|2023-07-06 10:45:00|9739.44|9739.44|9730.14|9730.14|9739.44|9739.44|9730.14|9730.14|0
1688640600000|2023-07-06 10:50:00|9731.44|9731.44|9737.26|9737.26|9739.27|9739.27|9730.79|9730.79|0
1688640900000|2023-07-06 10:55:00|9735.24|9735.24|9730.69|9730.69|9735.24|9735.24|9730.69|9730.69|0
1688641200000|2023-07-06 11:00:00|9731.5|9731.5|9730.78|9730.78|9732.8|9732.8|9730.78|9730.78|0
1688641500000|2023-07-06 11:05:00|9732.8|9732.8|9737.22|9737.22|9737.22|9737.22|9730.78|9730.78|0
1688641800000|2023-07-06 11:10:00|9739.23|9739.23|9752.38|9752.38|9753.34|9753.34|9739.23|9739.23|0
1688642100000|2023-07-06 11:15:00|9748.35|9748.35|9741.98|9741.98|9748.35|9748.35|9740.46|9740.46|0
1688642400000|2023-07-06 11:20:00|9741.33|9741.33|9742.7|9742.7|9742.7|9742.7|9740.68|9740.68|0
1688642700000|2023-07-06 11:25:00|9742.05|9742.05|9743.58|9743.58|9747.61|9747.61|9741.4|9741.4|0
1688643000000|2023-07-06 11:30:00|9744.23|9744.23|9746.25|9746.25|9746.25|9746.25|9744.23|9744.23|0
1688643300000|2023-07-06 11:35:00|9748.26|9748.26|9752.66|9752.66|9752.66|9752.66|9748.01|9748.01|0
1688643600000|2023-07-06 11:40:00|9753.96|9753.96|9752.57|9752.57|9753.96|9753.96|9751.95|9751.95|0
1688643900000|2023-07-06 11:45:00|9754.59|9754.59|9756.52|9756.52|9757.15|9757.15|9753.83|9753.83|0
1688644200000|2023-07-06 11:50:00|9757.77|9757.77|9760.44|9760.44|9762.33|9762.33|9757.65|9757.65|0
1688644500000|2023-07-06 11:55:00|9760.57|9760.57|9757|9757|9762.45|9762.45|9754.4|9754.4|0
1688644800000|2023-07-06 12:00:00|9756.37|9756.37|9749.58|9749.58|9756.37|9756.37|9749.58|9749.58|0
1688645100000|2023-07-06 12:05:00|9747.57|9747.57|9750.14|9750.14|9752.09|9752.09|9747.23|9747.23|0
1688645400000|2023-07-06 12:10:00|9748.12|9748.12|9749.22|9749.22|9749.22|9749.22|9746.24|9746.24|0
1688645700000|2023-07-06 12:15:00|9747.2|9747.2|9734.19|9734.19|9747.2|9747.2|9733.57|9733.57|0
1688646000000|2023-07-06 12:20:00|9732.18|9732.18|9716.28|9716.28|9732.18|9732.18|9714.26|9714.26|0
1688646300000|2023-07-06 12:25:00|9718.79|9718.79|9725.95|9725.95|9729.49|9729.49|9718.79|9718.79|0
1688646600000|2023-07-06 12:30:00|9732|9732|9729.98|9729.98|9734.01|9734.01|9725.95|9725.95|0
1688646900000|2023-07-06 12:35:00|9728.68|9728.68|9721.96|9721.96|9728.68|9728.68|9720.71|9720.71|0
1688647200000|2023-07-06 12:40:00|9719.95|9719.95|9714.74|9714.74|9720.72|9720.72|9714.74|9714.74|0
1688647500000|2023-07-06 12:45:00|9710.71|9710.71|9706.03|9706.03|9712.01|9712.01|9704.02|9704.02|0
1688647800000|2023-07-06 12:50:00|9704.15|9704.15|9702.36|9702.36|9704.15|9704.15|9687.67|9687.67|0
1688648100000|2023-07-06 12:55:00|9704.37|9704.37|9699.57|9699.57|9704.37|9704.37|9699.5|9699.5|0
1688648400000|2023-07-06 13:00:00|9700.22|9700.22|9700.05|9700.05|9701.02|9701.02|9696.17|9696.17|0
1688648700000|2023-07-06 13:05:00|9701.31|9701.31|9709.24|9709.24|9709.24|9709.24|9701.31|9701.31|0
1688649000000|2023-07-06 13:10:00|9710.49|9710.49|9716.36|9716.36|9720.39|9720.39|9707.7|9707.7|0
1688649300000|2023-07-06 13:15:00|9715.53|9715.53|9704.15|9704.15|9715.53|9715.53|9704.15|9704.15|0
1688649600000|2023-07-06 13:20:00|9704.78|9704.78|9698.93|9698.93|9707.38|9707.38|9698.28|9698.28|0
1688649900000|2023-07-06 13:25:00|9696.98|9696.98|9690.41|9690.41|9696.98|9696.98|9683.24|9683.24|0
1688650200000|2023-07-06 13:30:00|9689.76|9689.76|9680.61|9680.61|9689.76|9689.76|9678.66|9678.66|0
1688650500000|2023-07-06 13:35:00|9680.98|9680.98|9683.82|9683.82|9684.47|9684.47|9676.41|9676.41|0
1688650800000|2023-07-06 13:40:00|9682.52|9682.52|9694.75|9694.75|9694.75|9694.75|9680.26|9680.26|0
1688651100000|2023-07-06 13:45:00|9696.76|9696.76|9709.22|9709.22|9710.47|9710.47|9695.52|9695.52|0
1688651400000|2023-07-06 13:50:00|9705.19|9705.19|9704|9704|9710.59|9710.59|9704|9704|0
1688651700000|2023-07-06 13:55:00|9703.88|9703.88|9706.17|9706.17|9706.17|9706.17|9702.58|9702.58|0
1688652000000|2023-07-06 14:00:00|9704.87|9704.87|9703.67|9703.67|9707.54|9707.54|9703.67|9703.67|0
1688652300000|2023-07-06 14:05:00|9701.66|9701.66|9694.38|9694.38|9702.53|9702.53|9694.38|9694.38|0
1688652600000|2023-07-06 14:10:00|9694.75|9694.75|9690.19|9690.19|9694.75|9694.75|9685.82|9685.82|0
1688652900000|2023-07-06 14:15:00|9691.49|9691.49|9703.86|9703.86|9705.49|9705.49|9691.49|9691.49|0
1688653200000|2023-07-06 14:20:00|9699.83|9699.83|9701.26|9701.26|9706.17|9706.17|9694|9694|0
1688653500000|2023-07-06 14:25:00|9699.25|9699.25|9690.54|9690.54|9699.25|9699.25|9690.54|9690.54|0
1688653800000|2023-07-06 14:30:00|9691.19|9691.19|9703.55|9703.55|9703.55|9703.55|9689.83|9689.83|0
1688654100000|2023-07-06 14:35:00|9704.2|9704.2|9703.99|9703.99|9713.78|9713.78|9700.72|9700.72|0
1688654400000|2023-07-06 14:40:00|9701.98|9701.98|9697.69|9697.69|9702.6|9702.6|9692.43|9692.43|0
1688654700000|2023-07-06 14:45:00|9698.34|9698.34|9699.15|9699.15|9699.15|9699.15|9693.11|9693.11|0
1688655000000|2023-07-06 14:50:00|9698.5|9698.5|9692.41|9692.41|9698.5|9698.5|9689.01|9689.01|0
1688655300000|2023-07-06 14:55:00|9690.4|9690.4|9685.71|9685.71|9695.64|9695.64|9685.71|9685.71|0
1688655600000|2023-07-06 15:00:00|9683.05|9683.05|9690.98|9690.98|9691.63|9691.63|9681.68|9681.68|0
1688655900000|2023-07-06 15:05:00|9688.96|9688.96|9687.6|9687.6|9694.29|9694.29|9687.6|9687.6|0
1688656200000|2023-07-06 15:10:00|9689.61|9689.61|9683.77|9683.77|9689.61|9689.61|9681.52|9681.52|0
1688656500000|2023-07-06 15:15:00|9683.89|9683.89|9689.18|9689.18|9694.68|9694.68|9680.58|9680.58|0
1688656800000|2023-07-06 15:20:00|9691.2|9691.2|9698.9|9698.9|9698.9|9698.9|9687.99|9687.99|0
1688657100000|2023-07-06 15:25:00|9699.27|9699.27|9712.16|9712.16|9712.16|9712.16|9699.27|9699.27|0
1688714100000|2023-07-07 07:15:00|9676.85|9676.85|9703.18|9703.18|9703.18|9703.18|9672.82|9672.82|0
1688714400000|2023-07-07 07:20:00|9704.53|9704.53|9705.3|9705.3|9713.1|9713.1|9701.99|9701.99|0
1688714700000|2023-07-07 07:25:00|9705.93|9705.93|9707.18|9707.18|9713.24|9713.24|9703.16|9703.16|0
1688715000000|2023-07-07 07:30:00|9713.04|9713.04|9722.4|9722.4|9726.36|9726.36|9713.04|9713.04|0
1688715300000|2023-07-07 07:35:00|9726.43|9726.43|9730.39|9730.39|9731.04|9731.04|9722.4|9722.4|0
1688715600000|2023-07-07 07:40:00|9726.36|9726.36|9720.38|9720.38|9726.36|9726.36|9716.35|9716.35|0
1688715900000|2023-07-07 07:45:00|9712.32|9712.32|9714.34|9714.34|9714.34|9714.34|9712.32|9712.32|0
1688716200000|2023-07-07 07:50:00|9713.04|9713.04|9733.22|9733.22|9733.22|9733.22|9713.04|9713.04|0
1688716500000|2023-07-07 07:55:00|9734.06|9734.06|9736.78|9736.78|9737.62|9737.62|9733.41|9733.41|0
1688716800000|2023-07-07 08:00:00|9734.77|9734.77|9731.87|9731.87|9737.2|9737.2|9729.85|9729.85|0
1688717100000|2023-07-07 08:05:00|9733.82|9733.82|9729.92|9729.92|9733.88|9733.88|9729.92|9729.92|0
1688717400000|2023-07-07 08:10:00|9729.27|9729.27|9738.55|9738.55|9738.55|9738.55|9725.05|9725.05|0
1688717700000|2023-07-07 08:15:00|9741.07|9741.07|9744.3|9744.3|9745.51|9745.51|9739.05|9739.05|0
1688718000000|2023-07-07 08:20:00|9743.65|9743.65|9746.9|9746.9|9746.9|9746.9|9741.64|9741.64|0
1688718300000|2023-07-07 08:25:00|9744.89|9744.89|9741.73|9741.73|9745.54|9745.54|9741.73|9741.73|0
1688718600000|2023-07-07 08:30:00|9743.74|9743.74|9744.45|9744.45|9744.45|9744.45|9739.93|9739.93|0
1688718900000|2023-07-07 08:35:00|9742.44|9742.44|9742.44|9742.44|9748.48|9748.48|9742.44|9742.44|0
1688719200000|2023-07-07 08:40:00|9740.43|9740.43|9726.45|9726.45|9740.43|9740.43|9726.45|9726.45|0
1688719500000|2023-07-07 08:45:00|9725.8|9725.8|9739.02|9739.02|9739.02|9739.02|9724.54|9724.54|0
1688719800000|2023-07-07 08:50:00|9743.63|9743.63|9743.52|9743.52|9746.19|9746.19|9743.52|9743.52|0
1688720100000|2023-07-07 08:55:00|9744.82|9744.82|9749.72|9749.72|9751.03|9751.03|9744.82|9744.82|0
1688720400000|2023-07-07 09:00:00|9751.74|9751.74|9756.02|9756.02|9756.02|9756.02|9751.74|9751.74|0
1688720700000|2023-07-07 09:05:00|9758.03|9758.03|9784.92|9784.92|9784.92|9784.92|9758.03|9758.03|0
1688721000000|2023-07-07 09:10:00|9785.17|9785.17|9765.89|9765.89|9785.17|9785.17|9765.89|9765.89|0
1688721300000|2023-07-07 09:15:00|9761.86|9761.86|9765.21|9765.21|9765.95|9765.95|9759.91|9759.91|0
1688721600000|2023-07-07 09:20:00|9765.86|9765.86|9762.27|9762.27|9765.86|9765.86|9760.75|9760.75|0
1688721900000|2023-07-07 09:25:00|9758.24|9758.24|9757.94|9757.94|9760.6|9760.6|9757.94|9757.94|0
1688722200000|2023-07-07 09:30:00|9757.29|9757.29|9762.62|9762.62|9766.65|9766.65|9757.29|9757.29|0
1688722500000|2023-07-07 09:35:00|9763.11|9763.11|9764.78|9764.78|9764.78|9764.78|9763.11|9763.11|0
1688722800000|2023-07-07 09:40:00|9762.77|9762.77|9760.04|9760.04|9762.77|9762.77|9756.72|9756.72|0
1688723100000|2023-07-07 09:45:00|9762.05|9762.05|9755.58|9755.58|9763.42|9763.42|9755.58|9755.58|0
1688723400000|2023-07-07 09:50:00|9756.88|9756.88|9764.39|9764.39|9764.39|9764.39|9756.23|9756.23|0
1688723700000|2023-07-07 09:55:00|9768.42|9768.42|9765.91|9765.91|9768.42|9768.42|9765.28|9765.28|0
1688724000000|2023-07-07 10:00:00|9765.26|9765.26|9766.57|9766.57|9767.93|9767.93|9763.89|9763.89|0
1688724300000|2023-07-07 10:05:00|9770.6|9770.6|9772.61|9772.61|9772.61|9772.61|9768.58|9768.58|0
1688724600000|2023-07-07 10:10:00|9774.63|9774.63|9775.86|9775.86|9775.86|9775.86|9772.61|9772.61|0
1688724900000|2023-07-07 10:15:00|9777.88|9777.88|9803.04|9803.04|9803.04|9803.04|9777.88|9777.88|0
1688725200000|2023-07-07 10:20:00|9801.03|9801.03|9799.6|9799.6|9803.63|9803.63|9794.98|9794.98|0
1688725500000|2023-07-07 10:25:00|9800.86|9800.86|9809.93|9809.93|9816.63|9816.63|9800.86|9800.86|0
1688725800000|2023-07-07 10:30:00|9812.6|9812.6|9821.18|9821.18|9821.18|9821.18|9812.6|9812.6|0
1688726100000|2023-07-07 10:35:00|9820.53|9820.53|9809.52|9809.52|9820.53|9820.53|9809.52|9809.52|0
1688726400000|2023-07-07 10:40:00|9805.49|9805.49|9814.2|9814.2|9814.2|9814.2|9805.49|9805.49|0
1688726700000|2023-07-07 10:45:00|9810.17|9810.17|9801.18|9801.18|9812.19|9812.19|9801.18|9801.18|0
1688727000000|2023-07-07 10:50:00|9803.2|9803.2|9802.01|9802.01|9804.68|9804.68|9798.52|9798.52|0
1688727300000|2023-07-07 10:55:00|9801.36|9801.36|9807.34|9807.34|9809.42|9809.42|9801.36|9801.36|0
1688727600000|2023-07-07 11:00:00|9806.04|9806.04|9807.81|9807.81|9807.81|9807.81|9801.77|9801.77|0
1688727900000|2023-07-07 11:05:00|9803.78|9803.78|9809.54|9809.54|9809.54|9809.54|9803.78|9803.78|0
1688728200000|2023-07-07 11:10:00|9810.17|9810.17|9812.05|9812.05|9814.66|9814.66|9808.16|9808.16|0
1688728500000|2023-07-07 11:15:00|9811.4|9811.4|9812.05|9812.05|9812.05|9812.05|9804.77|9804.77|0
1688728800000|2023-07-07 11:20:00|9813.36|9813.36|9812.7|9812.7|9814.72|9814.72|9810.69|9810.69|0
1688729100000|2023-07-07 11:25:00|9814.72|9814.72|9831.09|9831.09|9831.33|9831.33|9812.7|9812.7|0
1688729400000|2023-07-07 11:30:00|9831.33|9831.33|9818.96|9818.96|9831.33|9831.33|9818.96|9818.96|0
1688729700000|2023-07-07 11:35:00|9816.94|9816.94|9808.45|9808.45|9816.94|9816.94|9807.09|9807.09|0
1688730000000|2023-07-07 11:40:00|9804.42|9804.42|9806.2|9806.2|9814.26|9814.26|9804.42|9804.42|0
1688730300000|2023-07-07 11:45:00|9804.18|9804.18|9797.34|9797.34|9804.18|9804.18|9795.33|9795.33|0
1688730600000|2023-07-07 11:50:00|9799.94|9799.94|9802.77|9802.77|9802.77|9802.77|9799.94|9799.94|0
1688730900000|2023-07-07 11:55:00|9802.36|9802.36|9791.45|9791.45|9802.36|9802.36|9791.45|9791.45|0
1688731200000|2023-07-07 12:00:00|9790.8|9790.8|9788.69|9788.69|9790.8|9790.8|9788.69|9788.69|0
1688731500000|2023-07-07 12:05:00|9788.04|9788.04|9795.79|9795.79|9795.79|9795.79|9782.65|9782.65|0
1688731800000|2023-07-07 12:10:00|9796.63|9796.63|9788.6|9788.6|9796.63|9796.63|9786.58|9786.58|0
1688732100000|2023-07-07 12:15:00|9789.9|9789.9|9793.22|9793.22|9796.22|9796.22|9789.87|9789.87|0
1688732400000|2023-07-07 12:20:00|9792.38|9792.38|9778.22|9778.22|9792.38|9792.38|9778.22|9778.22|0
1688732700000|2023-07-07 12:25:00|9777.85|9777.85|9769.77|9769.77|9777.85|9777.85|9769.77|9769.77|0
1688733000000|2023-07-07 12:30:00|9771.07|9771.07|9857.51|9857.51|9857.51|9857.51|9770.42|9770.42|0
1688733300000|2023-07-07 12:35:00|9855.49|9855.49|9846.2|9846.2|9867.58|9867.58|9846.2|9846.2|0
1688733600000|2023-07-07 12:40:00|9844.52|9844.52|9828.53|9828.53|9845.36|9845.36|9825.22|9825.22|0
1688733900000|2023-07-07 12:45:00|9829.83|9829.83|9824.01|9824.01|9829.83|9829.83|9822.71|9822.71|0
1688734200000|2023-07-07 12:50:00|9824.66|9824.66|9828.45|9828.45|9828.45|9828.45|9824.66|9824.66|0
1688734500000|2023-07-07 12:55:00|9840.54|9840.54|9842.06|9842.06|9845.07|9845.07|9838.29|9838.29|0
1688734800000|2023-07-07 13:00:00|9842.9|9842.9|9834.34|9834.34|9842.9|9842.9|9834.34|9834.34|0
1688735100000|2023-07-07 13:05:00|9833.04|9833.04|9833.04|9833.04|9833.04|9833.04|9831.02|9831.02|0
1688735400000|2023-07-07 13:10:00|9829.01|9829.01|9827.24|9827.24|9829.19|9829.19|9824.98|9824.98|0
1688735700000|2023-07-07 13:15:00|9829.26|9829.26|9816.49|9816.49|9829.26|9829.26|9812.46|9812.46|0
1688736000000|2023-07-07 13:20:00|9814.48|9814.48|9803.69|9803.69|9814.48|9814.48|9801.68|9801.68|0
1688736300000|2023-07-07 13:25:00|9801.68|9801.68|9802.75|9802.75|9803.04|9803.04|9799.61|9799.61|0
1688736600000|2023-07-07 13:30:00|9803.4|9803.4|9809.87|9809.87|9811.88|9811.88|9803.4|9803.4|0
1688736900000|2023-07-07 13:35:00|9807.85|9807.85|9802.7|9802.7|9808.5|9808.5|9796.72|9796.72|0
1688737200000|2023-07-07 13:40:00|9802.05|9802.05|9801.12|9801.12|9802.05|9802.05|9794.71|9794.71|0
1688737500000|2023-07-07 13:45:00|9803.72|9803.72|9862.77|9862.77|9862.77|9862.77|9803.72|9803.72|0
1688737800000|2023-07-07 13:50:00|9860.76|9860.76|9830.87|9830.87|9864.79|9864.79|9826.84|9826.84|0
1688738100000|2023-07-07 13:55:00|9832.89|9832.89|9835.24|9835.24|9835.49|9835.49|9832.17|9832.17|0
1688738400000|2023-07-07 14:00:00|9833.23|9833.23|9833.25|9833.25|9833.25|9833.25|9828.52|9828.52|0
1688738700000|2023-07-07 14:05:00|9832.6|9832.6|9843.05|9843.05|9843.05|9843.05|9830.59|9830.59|0
1688739000000|2023-07-07 14:10:00|9841.04|9841.04|9843.83|9843.83|9845.63|9845.63|9837.77|9837.77|0
1688739300000|2023-07-07 14:15:00|9843.95|9843.95|9855.33|9855.33|9855.33|9855.33|9841.94|9841.94|0
1688739600000|2023-07-07 14:20:00|9857.34|9857.34|9863.19|9863.19|9869.24|9869.24|9857.34|9857.34|0
1688739900000|2023-07-07 14:25:00|9861.24|9861.24|9856.47|9856.47|9861.24|9861.24|9850.64|9850.64|0
1688740200000|2023-07-07 14:30:00|9855.82|9855.82|9868.68|9868.68|9873.08|9873.08|9855.82|9855.82|0
1688740500000|2023-07-07 14:35:00|9864.65|9864.65|9879.59|9879.59|9879.59|9879.59|9861.34|9861.34|0
1688740800000|2023-07-07 14:40:00|9878.96|9878.96|9897.98|9897.98|9897.98|9897.98|9878.4|9878.4|0
1688741100000|2023-07-07 14:45:00|9897.35|9897.35|9892.66|9892.66|9899.81|9899.81|9892.01|9892.01|0
1688741400000|2023-07-07 14:50:00|9894.28|9894.28|9895.26|9895.26|9895.26|9895.26|9888.1|9888.1|0
1688741700000|2023-07-07 14:55:00|9893.24|9893.24|9895.64|9895.64|9895.64|9895.64|9889.08|9889.08|0
1688742000000|2023-07-07 15:00:00|9896.14|9896.14|9899.75|9899.75|9901.76|9901.76|9896.14|9896.14|0
1688742300000|2023-07-07 15:05:00|9898.91|9898.91|9902.98|9902.98|9903.37|9903.37|9898.69|9898.69|0
1688742600000|2023-07-07 15:10:00|9898.95|9898.95|9907.09|9907.09|9908.97|9908.97|9898.95|9898.95|0
1688742900000|2023-07-07 15:15:00|9907.34|9907.34|9900.67|9900.67|9911.26|9911.26|9899.37|9899.37|0
1688743200000|2023-07-07 15:20:00|9898.65|9898.65|9909.06|9909.06|9910.95|9910.95|9897.44|9897.44|0
1688743500000|2023-07-07 15:25:00|9908.69|9908.69|9902.48|9902.48|9908.69|9908.69|9899.86|9899.86|0
1688973300000|2023-07-10 07:15:00|9922.55|9922.55|9921.01|9921.01|9933.92|9933.92|9920.53|9920.53|0
1688973600000|2023-07-10 07:20:00|9925.04|9925.04|9951.92|9951.92|9962|9962|9925.04|9925.04|0
1688973900000|2023-07-10 07:25:00|9949.91|9949.91|9931.84|9931.84|9949.91|9949.91|9923.78|9923.78|0
1688974200000|2023-07-10 07:30:00|9933.79|9933.79|9947.09|9947.09|9952.3|9952.3|9933.14|9933.14|0
1688974500000|2023-07-10 07:35:00|9947.93|9947.93|9945.85|9945.85|9949.88|9949.88|9945.85|9945.85|0
1688974800000|2023-07-10 07:40:00|9949.88|9949.88|9962.66|9962.66|9966.5|9966.5|9949.88|9949.88|0
1688975100000|2023-07-10 07:45:00|9954.61|9954.61|9948.98|9948.98|9954.61|9954.61|9948.33|9948.33|0
1688975400000|2023-07-10 07:50:00|9950.28|9950.28|9950.68|9950.68|9956.29|9956.29|9948.73|9948.73|0
1688975700000|2023-07-10 07:55:00|9946.65|9946.65|9942.76|9942.76|9947.44|9947.44|9938.13|9938.13|0
1688976000000|2023-07-10 08:00:00|9944.06|9944.06|9952.72|9952.72|9952.72|9952.72|9937.6|9937.6|0
1688976300000|2023-07-10 08:05:00|9950.77|9950.77|9950.77|9950.77|9954.8|9954.8|9950.77|9950.77|0
1688976600000|2023-07-10 08:10:00|9956.81|9956.81|9956.81|9956.81|9956.81|9956.81|9956.81|9956.81|0
1688976900000|2023-07-10 08:15:00|9952.78|9952.78|9950.77|9950.77|9952.78|9952.78|9950.77|9950.77|0
1688977200000|2023-07-10 08:20:00|9948.26|9948.26|9946.44|9946.44|9949.51|9949.51|9939.74|9939.74|0
1688977500000|2023-07-10 08:25:00|9945.82|9945.82|9936.9|9936.9|9948.46|9948.46|9935.07|9935.07|0
1688977800000|2023-07-10 08:30:00|9938.92|9938.92|9934.89|9934.89|9938.92|9938.92|9934.89|9934.89|0
1688978100000|2023-07-10 08:35:00|9932.94|9932.94|9933.99|9933.99|9934.7|9934.7|9930.67|9930.67|0
1688978400000|2023-07-10 08:40:00|9931.98|9931.98|9932.13|9932.13|9932.63|9932.63|9930.11|9930.11|0
1688978700000|2023-07-10 08:45:00|9934.14|9934.14|9936.16|9936.16|9936.16|9936.16|9934.14|9934.14|0
1688979000000|2023-07-10 08:50:00|9937|9937|9918.28|9918.28|9937|9937|9918.28|9918.28|0
1688979300000|2023-07-10 08:55:00|9918.93|9918.93|9927.64|9927.64|9929.65|9929.65|9918.93|9918.93|0
1688979600000|2023-07-10 09:00:00|9926.33|9926.33|9935.49|9935.49|9939.26|9939.26|9925.84|9925.84|0
1688979900000|2023-07-10 09:05:00|9936.14|9936.14|9935.51|9935.51|9936.14|9936.14|9935.51|9935.51|0
1688980200000|2023-07-10 09:10:00|9939.54|9939.54|9930.31|9930.31|9939.54|9939.54|9930.31|9930.31|0
1688980500000|2023-07-10 09:15:00|9928.3|9928.3|9918.23|9918.23|9928.3|9928.3|9918.23|9918.23|0
1688980800000|2023-07-10 09:20:00|9920.24|9920.24|9918.88|9918.88|9920.89|9920.89|9918.88|9918.88|0
1688981100000|2023-07-10 09:25:00|9920.89|9920.89|9927.19|9927.19|9927.19|9927.19|9917.83|9917.83|0
1688981400000|2023-07-10 09:30:00|9929.2|9929.2|9932.52|9932.52|9933.23|9933.23|9929.2|9929.2|0
1688981700000|2023-07-10 09:35:00|9934.53|9934.53|9931.22|9931.22|9934.53|9934.53|9931.22|9931.22|0
1688982000000|2023-07-10 09:40:00|9933.23|9933.23|9935.18|9935.18|9935.25|9935.25|9929.2|9929.2|0
1688982300000|2023-07-10 09:45:00|9937.2|9937.2|9942.98|9942.98|9947.42|9947.42|9937.2|9937.2|0
1688982600000|2023-07-10 09:50:00|9940.97|9940.97|9943.45|9943.45|9943.82|9943.82|9938.95|9938.95|0
1688982900000|2023-07-10 09:55:00|9945.96|9945.96|9948.97|9948.97|9953|9953|9945.96|9945.96|0
1688983200000|2023-07-10 10:00:00|9948.1|9948.1|9948.61|9948.61|9948.61|9948.61|9947.98|9947.98|0
1688983800000|2023-07-10 10:10:00|9947.31|9947.31|9940.61|9940.61|9947.31|9947.31|9940.61|9940.61|0
1688984100000|2023-07-10 10:15:00|9938.6|9938.6|9943.28|9943.28|9943.28|9943.28|9938.6|9938.6|0
1688984400000|2023-07-10 10:20:00|9942.78|9942.78|9936.34|9936.34|9942.78|9942.78|9936.34|9936.34|0
1688984700000|2023-07-10 10:25:00|9935.04|9935.04|9921.22|9921.22|9935.04|9935.04|9918.79|9918.79|0
1688985000000|2023-07-10 10:30:00|9923.23|9923.23|9929.93|9929.93|9929.93|9929.93|9923.23|9923.23|0
1688985300000|2023-07-10 10:35:00|9928.31|9928.31|9926.67|9926.67|9930.82|9930.82|9926.67|9926.67|0
1688985600000|2023-07-10 10:40:00|9924.65|9924.65|9927.63|9927.63|9927.63|9927.63|9923.67|9923.67|0
1688985900000|2023-07-10 10:45:00|9925.62|9925.62|9924.93|9924.93|9925.62|9925.62|9920.9|9920.9|0
1688986200000|2023-07-10 10:50:00|9926.95|9926.95|9926.55|9926.55|9932.6|9932.6|9926.55|9926.55|0
1688986500000|2023-07-10 10:55:00|9928.57|9928.57|9930.58|9930.58|9930.58|9930.58|9928.57|9928.57|0
1688986800000|2023-07-10 11:00:00|9930.83|9930.83|9932.78|9932.78|9932.78|9932.78|9928.75|9928.75|0
1688987100000|2023-07-10 11:05:00|9932.13|9932.13|9936.09|9936.09|9936.09|9936.09|9932.13|9932.13|0
1688987400000|2023-07-10 11:10:00|9934.08|9934.08|9935.12|9935.12|9936.74|9936.74|9934.08|9934.08|0
1688987700000|2023-07-10 11:15:00|9936.42|9936.42|9937.04|9937.04|9937.04|9937.04|9936.42|9936.42|0
1688988000000|2023-07-10 11:20:00|9935.03|9935.03|9934.96|9934.96|9935.03|9935.03|9933.01|9933.01|0
1688988300000|2023-07-10 11:25:00|9932.95|9932.95|9930.93|9930.93|9932.95|9932.95|9930.93|9930.93|0
1688988600000|2023-07-10 11:30:00|9932.95|9932.95|9931.83|9931.83|9935.83|9935.83|9931.83|9931.83|0
1688988900000|2023-07-10 11:35:00|9933.13|9933.13|9925.9|9925.9|9933.96|9933.96|9925.9|9925.9|0
1688989200000|2023-07-10 11:40:00|9921.87|9921.87|9911.68|9911.68|9921.87|9921.87|9909.08|9909.08|0
1688989500000|2023-07-10 11:45:00|9914.82|9914.82|9933.97|9933.97|9933.97|9933.97|9914.82|9914.82|0
1688989800000|2023-07-10 11:50:00|9933.32|9933.32|9933.32|9933.32|9933.32|9933.32|9933.32|9933.32|0
1688990100000|2023-07-10 11:55:00|9937.35|9937.35|9937.35|9937.35|9937.35|9937.35|9937.35|9937.35|0
1688990400000|2023-07-10 12:00:00|9935.33|9935.33|9930.65|9930.65|9937.35|9937.35|9929.35|9929.35|0
1688990700000|2023-07-10 12:05:00|9928.77|9928.77|9931.05|9931.05|9931.05|9931.05|9919.43|9919.43|0
1688991000000|2023-07-10 12:10:00|9929.04|9929.04|9931.05|9931.05|9933.07|9933.07|9929.04|9929.04|0
1688991300000|2023-07-10 12:15:00|9929.04|9929.04|9928.2|9928.2|9929.04|9929.04|9928.2|9928.2|0
1688991600000|2023-07-10 12:20:00|9926.18|9926.18|9936.49|9936.49|9936.49|9936.49|9926.18|9926.18|0
1688991900000|2023-07-10 12:25:00|9937.14|9937.14|9934.99|9934.99|9937.14|9937.14|9934.99|9934.99|0
1688992200000|2023-07-10 12:30:00|9932.97|9932.97|9925.51|9925.51|9932.97|9932.97|9925.51|9925.51|0
1688992500000|2023-07-10 12:35:00|9927.52|9927.52|9926.87|9926.87|9927.52|9927.52|9926.87|9926.87|0
1688992800000|2023-07-10 12:40:00|9925.66|9925.66|9919.36|9919.36|9925.9|9925.9|9919.36|9919.36|0
1688993100000|2023-07-10 12:45:00|9916.76|9916.76|9913.44|9913.44|9916.76|9916.76|9913.44|9913.44|0
1688993400000|2023-07-10 12:50:00|9915.46|9915.46|9908.65|9908.65|9915.46|9915.46|9908.65|9908.65|0
1688993700000|2023-07-10 12:55:00|9907.82|9907.82|9905.8|9905.8|9907.82|9907.82|9903.79|9903.79|0
1688994000000|2023-07-10 13:00:00|9906.21|9906.21|9904.84|9904.84|9908.16|9908.16|9904.84|9904.84|0
1688994300000|2023-07-10 13:05:00|9904.19|9904.19|9892.82|9892.82|9904.19|9904.19|9892.82|9892.82|0
1688994600000|2023-07-10 13:10:00|9891.14|9891.14|9891.14|9891.14|9895.17|9895.17|9889.13|9889.13|0
1688994900000|2023-07-10 13:15:00|9887.11|9887.11|9917.58|9917.58|9917.58|9917.58|9887.11|9887.11|0
1688995200000|2023-07-10 13:20:00|9921.61|9921.61|9908.33|9908.33|9921.61|9921.61|9907.71|9907.71|0
1688995500000|2023-07-10 13:25:00|9906.31|9906.31|9899.01|9899.01|9906.41|9906.41|9899.01|9899.01|0
1688995800000|2023-07-10 13:30:00|9890.95|9890.95|9895.68|9895.68|9896.98|9896.98|9889.98|9889.98|0
1688996100000|2023-07-10 13:35:00|9896.33|9896.33|9893.89|9893.89|9899.87|9899.87|9893.89|9893.89|0
1688996400000|2023-07-10 13:40:00|9889.86|9889.86|9899.35|9899.35|9902.4|9902.4|9889.86|9889.86|0
1688996700000|2023-07-10 13:45:00|9897.34|9897.34|9903.8|9903.8|9903.8|9903.8|9893.31|9893.31|0
1688997000000|2023-07-10 13:50:00|9903.17|9903.17|9902.04|9902.04|9903.17|9903.17|9896.99|9896.99|0
1688997300000|2023-07-10 13:55:00|9902.29|9902.29|9898.82|9898.82|9902.94|9902.94|9896.16|9896.16|0
1688997600000|2023-07-10 14:00:00|9896.81|9896.81|9914.34|9914.34|9918.1|9918.1|9896.81|9896.81|0
1688997900000|2023-07-10 14:05:00|9912.32|9912.32|9922.06|9922.06|9922.06|9922.06|9912.32|9912.32|0
1688998200000|2023-07-10 14:10:00|9922.31|9922.31|9914.34|9914.34|9924.32|9924.32|9914.34|9914.34|0
1688998500000|2023-07-10 14:15:00|9916.36|9916.36|9907.71|9907.71|9916.36|9916.36|9907.69|9907.69|0
1688998800000|2023-07-10 14:20:00|9908.36|9908.36|9901.43|9901.43|9910.51|9910.51|9901.43|9901.43|0
1688999100000|2023-07-10 14:25:00|9902.27|9902.27|9894.3|9894.3|9902.27|9902.27|9894.3|9894.3|0
1688999400000|2023-07-10 14:30:00|9895.6|9895.6|9884.75|9884.75|9897.62|9897.62|9884.75|9884.75|0
1688999700000|2023-07-10 14:35:00|9882.73|9882.73|9887.4|9887.4|9891.97|9891.97|9879.88|9879.88|0
1689000000000|2023-07-10 14:40:00|9886.1|9886.1|9885.33|9885.33|9886.1|9886.1|9884.44|9884.44|0
1689000300000|2023-07-10 14:45:00|9885.98|9885.98|9879.1|9879.1|9887.81|9887.81|9879.1|9879.1|0
1689000600000|2023-07-10 14:50:00|9879.75|9879.75|9897.8|9897.8|9897.8|9897.8|9879.5|9879.5|0
1689000900000|2023-07-10 14:55:00|9898.45|9898.45|9900.96|9900.96|9900.96|9900.96|9896.8|9896.8|0
1689001200000|2023-07-10 15:00:00|9902.97|9902.97|9895.04|9895.04|9903.6|9903.6|9895.04|9895.04|0
1689001500000|2023-07-10 15:05:00|9893.02|9893.02|9889.49|9889.49|9893.02|9893.02|9887.47|9887.47|0
1689001800000|2023-07-10 15:10:00|9887.47|9887.47|9890.61|9890.61|9896.65|9896.65|9887.47|9887.47|0
1689002100000|2023-07-10 15:15:00|9891.26|9891.26|9897.97|9897.97|9897.97|9897.97|9887.81|9887.81|0
1689002400000|2023-07-10 15:20:00|9895.96|9895.96|9896.85|9896.85|9899.51|9899.51|9890.9|9890.9|0
1689002700000|2023-07-10 15:25:00|9894.83|9894.83|9891.89|9891.89|9898.86|9898.86|9891.89|9891.89|0
1689059700000|2023-07-11 07:15:00|9945.09|9945.09|9960.53|9960.53|9960.53|9960.53|9936.23|9936.23|0
1689060000000|2023-07-11 07:20:00|9961.34|9961.34|9970.06|9970.06|9973.73|9973.73|9961.34|9961.34|0
1689060300000|2023-07-11 07:25:00|9969.25|9969.25|9976.34|9976.34|9976.34|9976.34|9964.38|9964.38|0
1689060600000|2023-07-11 07:30:00|9976.59|9976.59|9973.99|9973.99|9984.68|9984.68|9972.74|9972.74|0
1689060900000|2023-07-11 07:35:00|9975.29|9975.29|9969.88|9969.88|9978.35|9978.35|9969.88|9969.88|0
1689061200000|2023-07-11 07:40:00|9977.94|9977.94|9975.62|9975.62|9980.07|9980.07|9971.89|9971.89|0
1689061500000|2023-07-11 07:45:00|9974.81|9974.81|9987.74|9987.74|9987.74|9987.74|9974.81|9974.81|0
1689061800000|2023-07-11 07:50:00|9987.33|9987.33|10005.46|10005.46|10005.46|10005.46|9987.11|9987.11|0
1689062100000|2023-07-11 07:55:00|10003.44|10003.44|9989.26|9989.26|10003.44|10003.44|9989.26|9989.26|0
1689062400000|2023-07-11 08:00:00|9991.27|9991.27|9990.65|9990.65|9991.39|9991.39|9987.36|9987.36|0
1689062700000|2023-07-11 08:05:00|9996.7|9996.7|9996.7|9996.7|9996.7|9996.7|9996.7|9996.7|0
1689063000000|2023-07-11 08:10:00|9996.29|9996.29|9993.76|9993.76|9997.07|9997.07|9989.73|9989.73|0
1689063300000|2023-07-11 08:15:00|9994.62|9994.62|9998.65|9998.65|10002.68|10002.68|9994.62|9994.62|0
1689063600000|2023-07-11 08:20:00|9999.02|9999.02|10006.44|10006.44|10006.44|10006.44|9999.02|9999.02|0
1689063900000|2023-07-11 08:25:00|10008.46|10008.46|9995.89|9995.89|10008.58|10008.58|9995.11|9995.11|0
1689064200000|2023-07-11 08:30:00|9995.64|9995.64|9986.01|9986.01|9995.96|9995.96|9986.01|9986.01|0
1689064500000|2023-07-11 08:35:00|9986.5|9986.5|9977.14|9977.14|9986.5|9986.5|9975.12|9975.12|0
1689064800000|2023-07-11 08:40:00|9975.12|9975.12|9976.04|9976.04|9977.95|9977.95|9972.01|9972.01|0
1689065100000|2023-07-11 08:45:00|9974.03|9974.03|9972.85|9972.85|9974.03|9974.03|9972.85|9972.85|0
1689065400000|2023-07-11 08:50:00|9972.6|9972.6|9968.18|9968.18|9974.22|9974.22|9968.18|9968.18|0
1689065700000|2023-07-11 08:55:00|9972.21|9972.21|9972.92|9972.92|9974.22|9974.22|9972.21|9972.21|0
1689066000000|2023-07-11 09:00:00|9973.76|9973.76|9970.87|9970.87|9975.71|9975.71|9970.87|9970.87|0
1689066300000|2023-07-11 09:05:00|9976.91|9976.91|9983.06|9983.06|9983.71|9983.71|9976.91|9976.91|0
1689066600000|2023-07-11 09:10:00|9980.63|9980.63|9984.48|9984.48|9986.13|9986.13|9980.63|9980.63|0
1689066900000|2023-07-11 09:15:00|9984.61|9984.61|9977.66|9977.66|9984.61|9984.61|9977.41|9977.41|0
1689067200000|2023-07-11 09:20:00|9977.78|9977.78|9984.24|9984.24|9984.24|9984.24|9977.78|9977.78|0
1689067500000|2023-07-11 09:25:00|9983.83|9983.83|9988.21|9988.21|9988.21|9988.21|9983.75|9983.75|0
1689067800000|2023-07-11 09:30:00|9986.2|9986.2|9990.31|9990.31|9990.31|9990.31|9985.63|9985.63|0
1689068100000|2023-07-11 09:35:00|9986.28|9986.28|9995.67|9995.67|9995.67|9995.67|9986.28|9986.28|0
1689068400000|2023-07-11 09:40:00|9998.91|9998.91|10000.59|10000.59|10000.59|10000.59|9998.91|9998.91|0
1689068700000|2023-07-11 09:45:00|10004.49|10004.49|10020.33|10020.33|10022.28|10022.28|10003.19|10003.19|0
1689069000000|2023-07-11 09:50:00|10021.54|10021.54|10025.69|10025.69|10025.69|10025.69|10021.54|10021.54|0
1689069300000|2023-07-11 09:55:00|10025.06|10025.06|10023.2|10023.2|10027.64|10027.64|10023.2|10023.2|0
1689069600000|2023-07-11 10:00:00|10021.94|10021.94|10029.34|10029.34|10032.01|10032.01|10021.94|10021.94|0
1689069900000|2023-07-11 10:05:00|10030.64|10030.64|10031.4|10031.4|10033.42|10033.42|10030.64|10030.64|0
1689070200000|2023-07-11 10:10:00|10033.42|10033.42|10034.05|10034.05|10034.05|10034.05|10033.42|10033.42|0
1689070500000|2023-07-11 10:15:00|10033.64|10033.64|10030.89|10030.89|10034.86|10034.86|10028.88|10028.88|0
1689070800000|2023-07-11 10:20:00|10032.91|10032.91|10034.58|10034.58|10034.58|10034.58|10032.91|10032.91|0
1689071100000|2023-07-11 10:25:00|10034.7|10034.7|10040.68|10040.68|10040.68|10040.68|10034.7|10034.7|0
1689071400000|2023-07-11 10:30:00|10040.56|10040.56|10041.7|10041.7|10041.78|10041.78|10039.64|10039.64|0
1689071700000|2023-07-11 10:35:00|10041.95|10041.95|10043.71|10043.71|10043.71|10043.71|10041.7|10041.7|0
1689072000000|2023-07-11 10:40:00|10042.61|10042.61|10042.36|10042.36|10042.61|10042.61|10042.36|10042.36|0
1689072300000|2023-07-11 10:45:00|10043.01|10043.01|10042.92|10042.92|10044.31|10044.31|10042.92|10042.92|0
1689072600000|2023-07-11 10:50:00|10038.89|10038.89|10046.32|10046.32|10046.69|10046.69|10038.89|10038.89|0
1689072900000|2023-07-11 10:55:00|10048.27|10048.27|10031.18|10031.18|10050.29|10050.29|10028.12|10028.12|0
1689073200000|2023-07-11 11:00:00|10027.15|10027.15|10031.38|10031.38|10031.51|10031.51|10017.02|10017.02|0
1689073500000|2023-07-11 11:05:00|10032.22|10032.22|10030.37|10030.37|10032.22|10032.22|10029.16|10029.16|0
1689073800000|2023-07-11 11:10:00|10030.86|10030.86|10031.57|10031.57|10034.24|10034.24|10030.86|10030.86|0
1689074100000|2023-07-11 11:15:00|10032.78|10032.78|10032.9|10032.9|10035.57|10035.57|10025.21|10025.21|0
1689074400000|2023-07-11 11:20:00|10036.93|10036.93|10042.89|10042.89|10042.89|10042.89|10036.26|10036.26|0
1689074700000|2023-07-11 11:25:00|10043.54|10043.54|10038.65|10038.65|10043.54|10043.54|10034.21|10034.21|0
1689075000000|2023-07-11 11:30:00|10036.63|10036.63|10035.98|10035.98|10036.63|10036.63|10035.98|10035.98|0
1689075300000|2023-07-11 11:35:00|10035.74|10035.74|10036.23|10036.23|10036.23|10036.23|10034.93|10034.93|0
1689075600000|2023-07-11 11:40:00|10037.06|10037.06|10028.83|10028.83|10037.06|10037.06|10026.31|10026.31|0
1689075900000|2023-07-11 11:45:00|10029.32|10029.32|10030.62|10030.62|10032.63|10032.63|10029.32|10029.32|0
1689076200000|2023-07-11 11:50:00|10029.36|10029.36|10026.76|10026.76|10029.36|10029.36|10026.76|10026.76|0
1689076500000|2023-07-11 11:55:00|10027.57|10027.57|10025.28|10025.28|10027.82|10027.82|10025.28|10025.28|0
1689076800000|2023-07-11 12:00:00|10025.53|10025.53|10019.61|10019.61|10025.65|10025.65|10019.61|10019.61|0
1689077100000|2023-07-11 12:05:00|10019.86|10019.86|10015.74|10015.74|10021.78|10021.78|10015.74|10015.74|0
1689077400000|2023-07-11 12:10:00|10017.75|10017.75|10017.69|10017.69|10018.4|10018.4|10016.39|10016.39|0
1689077700000|2023-07-11 12:15:00|10016.39|10016.39|10015.74|10015.74|10016.39|10016.39|10015.74|10015.74|0
1689078000000|2023-07-11 12:20:00|10015.33|10015.33|10014.52|10014.52|10015.33|10015.33|10014.52|10014.52|0
1689078300000|2023-07-11 12:25:00|10014.89|10014.89|10016.8|10016.8|10016.8|10016.8|10014.89|10014.89|0
1689078600000|2023-07-11 12:30:00|10024.86|10024.86|10029.94|10029.94|10030.59|10030.59|10020.83|10020.83|0
1689078900000|2023-07-11 12:35:00|10030.57|10030.57|10031.41|10031.41|10031.87|10031.87|10028.55|10028.55|0
1689079200000|2023-07-11 12:40:00|10029.4|10029.4|10032.31|10032.31|10032.31|10032.31|10026.27|10026.27|0
1689079500000|2023-07-11 12:45:00|10026.27|10026.27|10028.41|10028.41|10028.41|10028.41|10026.27|10026.27|0
1689079800000|2023-07-11 12:50:00|10027.76|10027.76|10028.61|10028.61|10029.06|10029.06|10026.99|10026.99|0
1689080100000|2023-07-11 12:55:00|10027.39|10027.39|10021.4|10021.4|10027.39|10027.39|10021.16|10021.16|0
1689080400000|2023-07-11 13:00:00|10020.1|10020.1|10018.09|10018.09|10020.1|10020.1|10018.09|10018.09|0
1689080700000|2023-07-11 13:05:00|10018.9|10018.9|10023.74|10023.74|10023.74|10023.74|10018.9|10018.9|0
1689081000000|2023-07-11 13:10:00|10022.44|10022.44|10023.09|10023.09|10023.09|10023.09|10022.44|10022.44|0
1689081300000|2023-07-11 13:15:00|10025.1|10025.1|10014.09|10014.09|10027.12|10027.12|10014.09|10014.09|0
1689081600000|2023-07-11 13:20:00|10012.83|10012.83|10004.66|10004.66|10012.83|10012.83|10004.66|10004.66|0
1689081900000|2023-07-11 13:25:00|10002.71|10002.71|10003.76|10003.76|10005.9|10005.9|10002.06|10002.06|0
1689082200000|2023-07-11 13:30:00|10005.71|10005.71|10012.01|10012.01|10016.87|10016.87|10005.71|10005.71|0
1689082500000|2023-07-11 13:35:00|10011.36|10011.36|10009.81|10009.81|10016.69|10016.69|10009.34|10009.34|0
1689082800000|2023-07-11 13:40:00|10011.82|10011.82|10001.83|10001.83|10011.82|10011.82|9997.15|9997.15|0
1689083100000|2023-07-11 13:45:00|9999.82|9999.82|9980.19|9980.19|10001.83|10001.83|9972.85|9972.85|0
1689083400000|2023-07-11 13:50:00|9982.21|9982.21|9985.21|9985.21|9991.36|9991.36|9979.13|9979.13|0
1689083700000|2023-07-11 13:55:00|9984.56|9984.56|9992.96|9992.96|9993.49|9993.49|9984.56|9984.56|0
1689084000000|2023-07-11 14:00:00|9993.61|9993.61|9995.87|9995.87|9997.64|9997.64|9992.31|9992.31|0
1689084300000|2023-07-11 14:05:00|9994.57|9994.57|9989.64|9989.64|9998.6|9998.6|9989.64|9989.64|0
1689084600000|2023-07-11 14:10:00|9990.29|9990.29|9990.28|9990.28|9992.3|9992.3|9988.27|9988.27|0
1689084900000|2023-07-11 14:15:00|9988.98|9988.98|9989.01|9989.01|9989.01|9989.01|9987.06|9987.06|0
1689085200000|2023-07-11 14:20:00|9988.39|9988.39|9977|9977|9994.42|9994.42|9977|9977|0
1689085500000|2023-07-11 14:25:00|9979.01|9979.01|9988.35|9988.35|9989|9989|9979.01|9979.01|0
1689085800000|2023-07-11 14:30:00|9987.7|9987.7|9969.32|9969.32|9987.7|9987.7|9969.32|9969.32|0
1689086100000|2023-07-11 14:35:00|9971.34|9971.34|9983.65|9983.65|9986.74|9986.74|9971.34|9971.34|0
1689086400000|2023-07-11 14:40:00|9982.84|9982.84|9997.25|9997.25|9997.25|9997.25|9982.84|9982.84|0
1689086700000|2023-07-11 14:45:00|9999.26|9999.26|10001.93|10001.93|10004.59|10004.59|9999.26|9999.26|0
1689087000000|2023-07-11 14:50:00|10003.94|10003.94|10019.1|10019.1|10019.1|10019.1|10003.94|10003.94|0
1689087300000|2023-07-11 14:55:00|10021.12|10021.12|10032.69|10032.69|10032.69|10032.69|10020.54|10020.54|0
1689087600000|2023-07-11 15:00:00|10034.7|10034.7|10043.38|10043.38|10043.38|10043.38|10034.05|10034.05|0
1689087900000|2023-07-11 15:05:00|10044.6|10044.6|10049.36|10049.36|10052.03|10052.03|10038.52|10038.52|0
1689088200000|2023-07-11 15:10:00|10051.38|10051.38|10052.74|10052.74|10052.74|10052.74|10045.21|10045.21|0
1689088500000|2023-07-11 15:15:00|10053.39|10053.39|10055.57|10055.57|10059.41|10059.41|10046.02|10046.02|0
1689088800000|2023-07-11 15:20:00|10053.55|10053.55|10047.76|10047.76|10053.96|10053.96|10046.13|10046.13|0
1689089100000|2023-07-11 15:25:00|10045.75|10045.75|10042.66|10042.66|10048.41|10048.41|10035.48|10035.48|0
1689146100000|2023-07-12 07:15:00|10012.4|10012.4|10027.1|10027.1|10029.7|10029.7|10012.28|10012.28|0
1689146400000|2023-07-12 07:20:00|10028.35|10028.35|10043.11|10043.11|10045.06|10045.06|10028.35|10028.35|0
1689146700000|2023-07-12 07:25:00|10039.08|10039.08|10053.63|10053.63|10055.65|10055.65|10039.08|10039.08|0
1689147000000|2023-07-12 07:30:00|10051.62|10051.62|10048.37|10048.37|10051.62|10051.62|10048.3|10048.3|0
1689147300000|2023-07-12 07:35:00|10047.07|10047.07|10043.69|10043.69|10047.07|10047.07|10041.74|10041.74|0
1689147600000|2023-07-12 07:40:00|10045.7|10045.7|10045.7|10045.7|10045.7|10045.7|10045.7|10045.7|0
1689147900000|2023-07-12 07:45:00|10046.44|10046.44|10043.84|10043.84|10046.44|10046.44|10043.84|10043.84|0
1689148200000|2023-07-12 07:50:00|10043.1|10043.1|10044.99|10044.99|10044.99|10044.99|10039.07|10039.07|0
1689148500000|2023-07-12 07:55:00|10043.63|10043.63|10039.07|10039.07|10050.98|10050.98|10039.07|10039.07|0
1689148800000|2023-07-12 08:00:00|10039.69|10039.69|10049.57|10049.57|10049.57|10049.57|10038.73|10038.73|0
1689149100000|2023-07-12 08:05:00|10048.73|10048.73|10051.82|10051.82|10051.82|10051.82|10046.16|10046.16|0
1689149400000|2023-07-12 08:10:00|10046.97|10046.97|10059.28|10059.28|10059.28|10059.28|10046.56|10046.56|0
1689149700000|2023-07-12 08:15:00|10061.29|10061.29|10061.29|10061.29|10061.29|10061.29|10060.64|10060.64|0
1689150000000|2023-07-12 08:20:00|10063.31|10063.31|10062.66|10062.66|10063.31|10063.31|10062.66|10062.66|0
1689150300000|2023-07-12 08:25:00|10060.64|10060.64|10068.64|10068.64|10068.64|10068.64|10060.64|10060.64|0
1689150600000|2023-07-12 08:30:00|10071.78|10071.78|10077.79|10077.79|10081.98|10081.98|10071.78|10071.78|0
1689150900000|2023-07-12 08:35:00|10078.29|10078.29|10076.92|10076.92|10078.29|10078.29|10076.27|10076.27|0
1689151200000|2023-07-12 08:40:00|10080.89|10080.89|10082.19|10082.19|10082.19|10082.19|10080.89|10080.89|0
1689151500000|2023-07-12 08:45:00|10084.2|10084.2|10085.5|10085.5|10085.5|10085.5|10084.2|10084.2|0
1689151800000|2023-07-12 08:50:00|10088.02|10088.02|10090.66|10090.66|10091.29|10091.29|10088.02|10088.02|0
1689152100000|2023-07-12 08:55:00|10091.5|10091.5|10097.48|10097.48|10097.48|10097.48|10091.5|10091.5|0
1689152400000|2023-07-12 09:00:00|10101.51|10101.51|10101.94|10101.94|10102.81|10102.81|10101.51|10101.51|0
1689152700000|2023-07-12 09:05:00|10103.56|10103.56|10106.23|10106.23|10106.23|10106.23|10103.56|10103.56|0
1689153000000|2023-07-12 09:10:00|10104.21|10104.21|10111.21|10111.21|10111.21|10111.21|10103.37|10103.37|0
1689153300000|2023-07-12 09:15:00|10111.58|10111.58|10112.83|10112.83|10112.83|10112.83|10110.81|10110.81|0
1689153600000|2023-07-12 09:20:00|10111.61|10111.61|10123.17|10123.17|10123.17|10123.17|10109.07|10109.07|0
1689153900000|2023-07-12 09:25:00|10121.16|10121.16|10109.72|10109.72|10121.16|10121.16|10109.72|10109.72|0
1689154200000|2023-07-12 09:30:00|10111.73|10111.73|10113.14|10113.14|10113.14|10113.14|10111.13|10111.13|0
1689154500000|2023-07-12 09:35:00|10115.16|10115.16|10122.27|10122.27|10122.27|10122.27|10115.16|10115.16|0
1689154800000|2023-07-12 09:40:00|10124.15|10124.15|10130.2|10130.2|10130.2|10130.2|10124.15|10124.15|0
1689155100000|2023-07-12 09:45:00|10131.01|10131.01|10118.98|10118.98|10131.01|10131.01|10118.98|10118.98|0
1689155400000|2023-07-12 09:50:00|10116.97|10116.97|10116.97|10116.97|10121|10121|10116.97|10116.97|0
1689155700000|2023-07-12 09:55:00|10112.95|10112.95|10116.2|10116.2|10116.97|10116.97|10112.95|10112.95|0
1689156000000|2023-07-12 10:00:00|10114.19|10114.19|10108.92|10108.92|10114.84|10114.84|10108.92|10108.92|0
1689156300000|2023-07-12 10:05:00|10106.91|10106.91|10105.2|10105.2|10109.23|10109.23|10105.2|10105.2|0
1689156600000|2023-07-12 10:10:00|10101.17|10101.17|10103.19|10103.19|10103.19|10103.19|10101.17|10101.17|0
1689156900000|2023-07-12 10:15:00|10105.79|10105.79|10106.44|10106.44|10106.44|10106.44|10105.79|10105.79|0
1689157200000|2023-07-12 10:20:00|10106.81|10106.81|10106.81|10106.81|10106.81|10106.81|10106.81|10106.81|0
1689157500000|2023-07-12 10:25:00|10110.06|10110.06|10115.02|10115.02|10115.02|10115.02|10110.06|10110.06|0
1689157800000|2023-07-12 10:30:00|10116.32|10116.32|10114.74|10114.74|10117.62|10117.62|10114.74|10114.74|0
1689158100000|2023-07-12 10:35:00|10115.36|10115.36|10119.14|10119.14|10119.14|10119.14|10115.36|10115.36|0
1689158400000|2023-07-12 10:40:00|10119.51|10119.51|10121.02|10121.02|10121.02|10121.02|10119.51|10119.51|0
1689158700000|2023-07-12 10:45:00|10120.9|10120.9|10130.96|10130.96|10130.96|10130.96|10120.9|10120.9|0
1689159000000|2023-07-12 10:50:00|10131.79|10131.79|10145.85|10145.85|10146.01|10146.01|10131.79|10131.79|0
1689159300000|2023-07-12 10:55:00|10145.01|10145.01|10145.05|10145.05|10145.88|10145.88|10143.8|10143.8|0
1689159600000|2023-07-12 11:00:00|10145.42|10145.42|10165.16|10165.16|10167.17|10167.17|10145.42|10145.42|0
1689159900000|2023-07-12 11:05:00|10165.78|10165.78|10166.28|10166.28|10167.68|10167.68|10164.26|10164.26|0
1689160200000|2023-07-12 11:10:00|10168.29|10168.29|10175.42|10175.42|10175.42|10175.42|10168.29|10168.29|0
1689160500000|2023-07-12 11:15:00|10176.04|10176.04|10180.45|10180.45|10180.86|10180.86|10176.04|10176.04|0
1689160800000|2023-07-12 11:20:00|10179.61|10179.61|10181.15|10181.15|10181.15|10181.15|10178.29|10178.29|0
1689161100000|2023-07-12 11:25:00|10185.05|10185.05|10181.73|10181.73|10185.05|10185.05|10181.73|10181.73|0
1689161400000|2023-07-12 11:30:00|10183.03|10183.03|10178.6|10178.6|10183.03|10183.03|10177.3|10177.3|0
1689161700000|2023-07-12 11:35:00|10179.44|10179.44|10185.39|10185.39|10188.82|10188.82|10179.44|10179.44|0
1689162000000|2023-07-12 11:40:00|10187.4|10187.4|10204.06|10204.06|10204.87|10204.87|10187.4|10187.4|0
1689162300000|2023-07-12 11:45:00|10198.02|10198.02|10200.56|10200.56|10203.84|10203.84|10195.88|10195.88|0
1689162600000|2023-07-12 11:50:00|10201.4|10201.4|10197.29|10197.29|10202.03|10202.03|10197.29|10197.29|0
1689162900000|2023-07-12 11:55:00|10198.13|10198.13|10202.1|10202.1|10206|10206|10197.94|10197.94|0
1689163200000|2023-07-12 12:00:00|10200.09|10200.09|10199.56|10199.56|10200.92|10200.92|10198.91|10198.91|0
1689163500000|2023-07-12 12:05:00|10198.91|10198.91|10196.83|10196.83|10198.91|10198.91|10194.94|10194.94|0
1689163800000|2023-07-12 12:10:00|10192.8|10192.8|10195.53|10195.53|10195.53|10195.53|10192.8|10192.8|0
1689164100000|2023-07-12 12:15:00|10194.27|10194.27|10194.87|10194.87|10200.05|10200.05|10194.27|10194.27|0
1689164400000|2023-07-12 12:20:00|10192.92|10192.92|10192.27|10192.27|10192.92|10192.92|10189.45|10189.45|0
1689164700000|2023-07-12 12:25:00|10191.44|10191.44|10187.41|10187.41|10191.44|10191.44|10186.76|10186.76|0
1689165000000|2023-07-12 12:30:00|10197.49|10197.49|10239.7|10239.7|10247.76|10247.76|10196.86|10196.86|0
1689165300000|2023-07-12 12:35:00|10241.72|10241.72|10251.01|10251.01|10253.03|10253.03|10241.72|10241.72|0
1689165600000|2023-07-12 12:40:00|10252.27|10252.27|10237.55|10237.55|10252.92|10252.92|10236.92|10236.92|0
1689165900000|2023-07-12 12:45:00|10233|10233|10241.84|10241.84|10241.84|10241.84|10226.95|10226.95|0
1689166200000|2023-07-12 12:50:00|10241.19|10241.19|10229.14|10229.14|10243.05|10243.05|10227.12|10227.12|0
1689166500000|2023-07-12 12:55:00|10228.65|10228.65|10244.3|10244.3|10244.3|10244.3|10218.41|10218.41|0
1689166800000|2023-07-12 13:00:00|10243.65|10243.65|10244.39|10244.39|10245.71|10245.71|10239.37|10239.37|0
1689167100000|2023-07-12 13:05:00|10243.74|10243.74|10237.02|10237.02|10246.98|10246.98|10235.01|10235.01|0
1689167400000|2023-07-12 13:10:00|10239.86|10239.86|10256.08|10256.08|10257.38|10257.38|10239.45|10239.45|0
1689167700000|2023-07-12 13:15:00|10255.43|10255.43|10250.19|10250.19|10259.08|10259.08|10249.64|10249.64|0
1689168000000|2023-07-12 13:20:00|10248.94|10248.94|10244.68|10244.68|10248.94|10248.94|10244.03|10244.03|0
1689168300000|2023-07-12 13:25:00|10245.33|10245.33|10263.45|10263.45|10264.08|10264.08|10244.68|10244.68|0
1689168600000|2023-07-12 13:30:00|10267.48|10267.48|10261.99|10261.99|10275.36|10275.36|10261.99|10261.99|0
1689168900000|2023-07-12 13:35:00|10264.01|10264.01|10258.94|10258.94|10264.66|10264.66|10253.71|10253.71|0
1689169200000|2023-07-12 13:40:00|10260.15|10260.15|10248.18|10248.18|10260.15|10260.15|10240.96|10240.96|0
1689169500000|2023-07-12 13:45:00|10248.68|10248.68|10246.35|10246.35|10256.21|10256.21|10245.71|10245.71|0
1689169800000|2023-07-12 13:50:00|10248.36|10248.36|10239.13|10239.13|10251.75|10251.75|10237.59|10237.59|0
1689170100000|2023-07-12 13:55:00|10238.89|10238.89|10247.5|10247.5|10253.2|10253.2|10238.89|10238.89|0
1689170400000|2023-07-12 14:00:00|10245.49|10245.49|10255.63|10255.63|10255.63|10255.63|10236.57|10236.57|0
1689170700000|2023-07-12 14:05:00|10255|10255|10264.82|10264.82|10265.58|10265.58|10255|10255|0
1689171000000|2023-07-12 14:10:00|10270.15|10270.15|10280.44|10280.44|10280.44|10280.44|10270.15|10270.15|0
1689171300000|2023-07-12 14:15:00|10281.1|10281.1|10286.32|10286.32|10288.33|10288.33|10275.76|10275.76|0
1689171600000|2023-07-12 14:20:00|10282.29|10282.29|10268.08|10268.08|10282.29|10282.29|10268.08|10268.08|0
1689171900000|2023-07-12 14:25:00|10268.92|10268.92|10281.78|10281.78|10282.62|10282.62|10266.9|10266.9|0
1689172200000|2023-07-12 14:30:00|10281.66|10281.66|10289.49|10289.49|10289.49|10289.49|10279.64|10279.64|0
1689172500000|2023-07-12 14:35:00|10290.3|10290.3|10298.31|10298.31|10302.34|10302.34|10290.18|10290.18|0
1689172800000|2023-07-12 14:40:00|10296.3|10296.3|10299.03|10299.03|10299.86|10299.86|10294.58|10294.58|0
1689173100000|2023-07-12 14:45:00|10299.15|10299.15|10290.9|10290.9|10300.62|10300.62|10290.9|10290.9|0
1689173400000|2023-07-12 14:50:00|10290.27|10290.27|10282.36|10282.36|10290.27|10290.27|10280.19|10280.19|0
1689173700000|2023-07-12 14:55:00|10280.34|10280.34|10285.26|10285.26|10287.28|10287.28|10280.34|10280.34|0
1689174000000|2023-07-12 15:00:00|10283.25|10283.25|10282.53|10282.53|10284.48|10284.48|10279.1|10279.1|0
1689174300000|2023-07-12 15:05:00|10283.16|10283.16|10294.6|10294.6|10294.6|10294.6|10282.32|10282.32|0
1689174600000|2023-07-12 15:10:00|10293.3|10293.3|10285.16|10285.16|10293.3|10293.3|10279.42|10279.42|0
1689174900000|2023-07-12 15:15:00|10287.17|10287.17|10304.26|10304.26|10305.56|10305.56|10287.17|10287.17|0
1689175200000|2023-07-12 15:20:00|10302.23|10302.23|10308.67|10308.67|10310.68|10310.68|10298.56|10298.56|0
1689175500000|2023-07-12 15:25:00|10310.68|10310.68|10315.22|10315.22|10315.22|10315.22|10307.35|10307.35|0
1689232500000|2023-07-13 07:15:00|10333.44|10333.44|10318.49|10318.49|10335.46|10335.46|10318.49|10318.49|0
1689232800000|2023-07-13 07:20:00|10309.18|10309.18|10319.47|10319.47|10321.49|10321.49|10309.18|10309.18|0
1689233100000|2023-07-13 07:25:00|10315.44|10315.44|10331.18|10331.18|10331.18|10331.18|10315.44|10315.44|0
1689233400000|2023-07-13 07:30:00|10330.94|10330.94|10320.03|10320.03|10332.95|10332.95|10320.03|10320.03|0
1689233700000|2023-07-13 07:35:00|10316|10316|10333.69|10333.69|10333.69|10333.69|10316|10316|0
1689234000000|2023-07-13 07:40:00|10337.72|10337.72|10333.6|10333.6|10337.72|10337.72|10332.3|10332.3|0
1689234300000|2023-07-13 07:45:00|10332.95|10332.95|10331.45|10331.45|10337.72|10337.72|10330.64|10330.64|0
1689234600000|2023-07-13 07:50:00|10334.05|10334.05|10337.2|10337.2|10337.2|10337.2|10328.49|10328.49|0
1689234900000|2023-07-13 07:55:00|10337.85|10337.85|10336.64|10336.64|10337.85|10337.85|10328.3|10328.3|0
1689235200000|2023-07-13 08:00:00|10342.69|10342.69|10343.53|10343.53|10350.75|10350.75|10342.69|10342.69|0
1689235500000|2023-07-13 08:05:00|10346.78|10346.78|10344.62|10344.62|10350.81|10350.81|10341.37|10341.37|0
1689235800000|2023-07-13 08:10:00|10346.29|10346.29|10350.67|10350.67|10355.35|10355.35|10346.29|10346.29|0
1689236100000|2023-07-13 08:15:00|10351.32|10351.32|10346.75|10346.75|10352.94|10352.94|10346.03|10346.03|0
1689236400000|2023-07-13 08:20:00|10342.72|10342.72|10346.59|10346.59|10351.74|10351.74|10342.72|10342.72|0
1689236700000|2023-07-13 08:25:00|10347.22|10347.22|10347.28|10347.28|10350.36|10350.36|10347.22|10347.22|0
1689237000000|2023-07-13 08:30:00|10346.02|10346.02|10352.72|10352.72|10352.72|10352.72|10344.66|10344.66|0
1689237300000|2023-07-13 08:35:00|10352.96|10352.96|10346.05|10346.05|10352.96|10352.96|10338.14|10338.14|0
1689237600000|2023-07-13 08:40:00|10344.04|10344.04|10360.76|10360.76|10360.76|10360.76|10344.04|10344.04|0
1689237900000|2023-07-13 08:45:00|10358.75|10358.75|10364.66|10364.66|10365.28|10365.28|10358.75|10358.75|0
1689238200000|2023-07-13 08:50:00|10365.31|10365.31|10352.45|10352.45|10365.31|10365.31|10352.45|10352.45|0
1689238500000|2023-07-13 08:55:00|10351.8|10351.8|10352.04|10352.04|10352.04|10352.04|10348.08|10348.08|0
1689238800000|2023-07-13 09:00:00|10352.69|10352.69|10351.43|10351.43|10353.38|10353.38|10351.43|10351.43|0
1689239100000|2023-07-13 09:05:00|10346.75|10346.75|10344.06|10344.06|10346.75|10346.75|10338.32|10338.32|0
1689239400000|2023-07-13 09:10:00|10346.08|10346.08|10351.33|10351.33|10351.98|10351.98|10346.08|10346.08|0
1689239700000|2023-07-13 09:15:00|10355.36|10355.36|10358.9|10358.9|10362.93|10362.93|10355.36|10355.36|0
1689240000000|2023-07-13 09:20:00|10358.4|10358.4|10380|10380|10392.51|10392.51|10358.4|10358.4|0
1689240300000|2023-07-13 09:25:00|10376.75|10376.75|10372.07|10372.07|10378.05|10378.05|10372.07|10372.07|0
1689240600000|2023-07-13 09:30:00|10368.04|10368.04|10364.73|10364.73|10368.04|10368.04|10359.98|10359.98|0
1689240900000|2023-07-13 09:35:00|10360.7|10360.7|10358.14|10358.14|10364.01|10364.01|10357.3|10357.3|0
1689241200000|2023-07-13 09:40:00|10359.81|10359.81|10354.79|10354.79|10359.81|10359.81|10354.79|10354.79|0
1689241500000|2023-07-13 09:45:00|10357.93|10357.93|10351|10351|10359.82|10359.82|10349.74|10349.74|0
1689241800000|2023-07-13 09:50:00|10355.03|10355.03|10357.32|10357.32|10362.62|10362.62|10355.03|10355.03|0
1689242100000|2023-07-13 09:55:00|10355.37|10355.37|10354.28|10354.28|10355.37|10355.37|10349.54|10349.54|0
1689242400000|2023-07-13 10:00:00|10346.22|10346.22|10352.95|10352.95|10353.57|10353.57|10346.22|10346.22|0
1689242700000|2023-07-13 10:05:00|10352.83|10352.83|10349.64|10349.64|10352.95|10352.95|10346.78|10346.78|0
1689243000000|2023-07-13 10:10:00|10349.39|10349.39|10350.04|10350.04|10350.04|10350.04|10349.39|10349.39|0
1689243300000|2023-07-13 10:15:00|10348.74|10348.74|10352.12|10352.12|10352.71|10352.71|10348.74|10348.74|0
1689243600000|2023-07-13 10:20:00|10353.42|10353.42|10353.42|10353.42|10353.42|10353.42|10353.42|10353.42|0
1689243900000|2023-07-13 10:25:00|10352.77|10352.77|10349.87|10349.87|10353.22|10353.22|10349.45|10349.45|0
1689244200000|2023-07-13 10:30:00|10345.84|10345.84|10331.62|10331.62|10345.84|10345.84|10331.62|10331.62|0
1689244500000|2023-07-13 10:35:00|10333.5|10333.5|10340.04|10340.04|10340.04|10340.04|10332.24|10332.24|0
1689244800000|2023-07-13 10:40:00|10340.69|10340.69|10343.67|10343.67|10345.24|10345.24|10340.69|10340.69|0
1689245100000|2023-07-13 10:45:00|10345.62|10345.62|10352.25|10352.25|10352.9|10352.9|10345.62|10345.62|0
1689245400000|2023-07-13 10:50:00|10353.51|10353.51|10347.77|10347.77|10353.51|10353.51|10347.77|10347.77|0
1689245700000|2023-07-13 10:55:00|10347.89|10347.89|10349.25|10349.25|10349.9|10349.9|10345.22|10345.22|0
1689246000000|2023-07-13 11:00:00|10347.24|10347.24|10345.22|10345.22|10349.25|10349.25|10345.22|10345.22|0
1689246300000|2023-07-13 11:05:00|10347.24|10347.24|10345.6|10345.6|10349.63|10349.63|10345.6|10345.6|0
1689246600000|2023-07-13 11:10:00|10351.64|10351.64|10351.77|10351.77|10352.42|10352.42|10351.64|10351.64|0
1689246900000|2023-07-13 11:15:00|10351.12|10351.12|10347.09|10347.09|10351.12|10351.12|10347.09|10347.09|0
1689247200000|2023-07-13 11:20:00|10346.44|10346.44|10347.43|10347.43|10348.95|10348.95|10346.44|10346.44|0
1689247500000|2023-07-13 11:25:00|10346.13|10346.13|10349.49|10349.49|10351.54|10351.54|10346.13|10346.13|0
1689247800000|2023-07-13 11:30:00|10348.68|10348.68|10342.6|10342.6|10349.42|10349.42|10342.6|10342.6|0
1689248100000|2023-07-13 11:35:00|10341.95|10341.95|10346.56|10346.56|10348.52|10348.52|10341.95|10341.95|0
1689248400000|2023-07-13 11:40:00|10346.16|10346.16|10343.58|10343.58|10349.23|10349.23|10340.11|10340.11|0
1689248700000|2023-07-13 11:45:00|10339.55|10339.55|10338.75|10338.75|10341.07|10341.07|10337.6|10337.6|0
1689249000000|2023-07-13 11:50:00|10337.49|10337.49|10329.42|10329.42|10337.49|10337.49|10329.42|10329.42|0
1689249300000|2023-07-13 11:55:00|10329.05|10329.05|10330.26|10330.26|10331.56|10331.56|10328.68|10328.68|0
1689249600000|2023-07-13 12:00:00|10326.49|10326.49|10316.14|10316.14|10327.12|10327.12|10316.14|10316.14|0
1689249900000|2023-07-13 12:05:00|10316.77|10316.77|10310.86|10310.86|10316.77|10316.77|10310.86|10310.86|0
1689250200000|2023-07-13 12:10:00|10312.87|10312.87|10317.43|10317.43|10317.43|10317.43|10312.87|10312.87|0
1689250500000|2023-07-13 12:15:00|10317.02|10317.02|10323.68|10323.68|10324.18|10324.18|10317.02|10317.02|0
1689250800000|2023-07-13 12:20:00|10324.98|10324.98|10324.98|10324.98|10327|10327|10324.98|10324.98|0
1689251100000|2023-07-13 12:25:00|10329.01|10329.01|10336.41|10336.41|10339.01|10339.01|10329.01|10329.01|0
1689251400000|2023-07-13 12:30:00|10335.6|10335.6|10339.92|10339.92|10344.68|10344.68|10335.6|10335.6|0
1689251700000|2023-07-13 12:35:00|10339.51|10339.51|10338.21|10338.21|10340.81|10340.81|10336.2|10336.2|0
1689252000000|2023-07-13 12:40:00|10340.22|10340.22|10344.63|10344.63|10344.63|10344.63|10338.03|10338.03|0
1689252300000|2023-07-13 12:45:00|10344.39|10344.39|10352.99|10352.99|10352.99|10352.99|10344.39|10344.39|0
1689252600000|2023-07-13 12:50:00|10351.04|10351.04|10345.1|10345.1|10351.16|10351.16|10342.45|10342.45|0
1689252900000|2023-07-13 12:55:00|10347.11|10347.11|10347.72|10347.72|10352.33|10352.33|10347.11|10347.11|0
1689253200000|2023-07-13 13:00:00|10343.69|10343.69|10340.77|10340.77|10343.69|10343.69|10334.73|10334.73|0
1689253500000|2023-07-13 13:05:00|10341.42|10341.42|10340.9|10340.9|10341.55|10341.55|10339.41|10339.41|0
1689253800000|2023-07-13 13:10:00|10335.87|10335.87|10337.39|10337.39|10339.41|10339.41|10335.87|10335.87|0
1689254100000|2023-07-13 13:15:00|10337.14|10337.14|10339.84|10339.84|10339.84|10339.84|10336.53|10336.53|0
1689254400000|2023-07-13 13:20:00|10337.83|10337.83|10342.82|10342.82|10342.82|10342.82|10336.77|10336.77|0
1689254700000|2023-07-13 13:25:00|10343.47|10343.47|10332.99|10332.99|10343.47|10343.47|10332.99|10332.99|0
1689255000000|2023-07-13 13:30:00|10335|10335|10328.04|10328.04|10335|10335|10325.37|10325.37|0
1689255300000|2023-07-13 13:35:00|10327.23|10327.23|10333.8|10333.8|10335.82|10335.82|10323.26|10323.26|0
1689255600000|2023-07-13 13:40:00|10335.82|10335.82|10334.3|10334.3|10340.35|10340.35|10331.92|10331.92|0
1689255900000|2023-07-13 13:45:00|10334.95|10334.95|10343.82|10343.82|10343.82|10343.82|10334.95|10334.95|0
1689256200000|2023-07-13 13:50:00|10343.94|10343.94|10342.23|10342.23|10351.96|10351.96|10342.23|10342.23|0
1689256500000|2023-07-13 13:55:00|10341.58|10341.58|10339.94|10339.94|10342.42|10342.42|10339.56|10339.56|0
1689256800000|2023-07-13 14:00:00|10339.45|10339.45|10337.5|10337.5|10339.45|10339.45|10337.5|10337.5|0
1689257100000|2023-07-13 14:05:00|10337.09|10337.09|10340.63|10340.63|10342.65|10342.65|10337.09|10337.09|0
1689257400000|2023-07-13 14:10:00|10338.62|10338.62|10336.04|10336.04|10338.62|10338.62|10336.04|10336.04|0
1689257700000|2023-07-13 14:15:00|10338.05|10338.05|10331.36|10331.36|10338.05|10338.05|10329.34|10329.34|0
1689258000000|2023-07-13 14:20:00|10329.34|10329.34|10329.47|10329.47|10333.37|10333.37|10329.34|10329.34|0
1689258300000|2023-07-13 14:25:00|10328.84|10328.84|10320.15|10320.15|10328.84|10328.84|10320.11|10320.11|0
1689258600000|2023-07-13 14:30:00|10322.16|10322.16|10327.79|10327.79|10329.8|10329.8|10322.16|10322.16|0
1689258900000|2023-07-13 14:35:00|10329.8|10329.8|10335.99|10335.99|10335.99|10335.99|10329.8|10329.8|0
1689259200000|2023-07-13 14:40:00|10333.98|10333.98|10333.35|10333.35|10335.99|10335.99|10333.35|10333.35|0
1689259500000|2023-07-13 14:45:00|10332.1|10332.1|10338.62|10338.62|10342.65|10342.65|10332.1|10332.1|0
1689259800000|2023-07-13 14:50:00|10338.12|10338.12|10336.85|10336.85|10338.86|10338.86|10336.85|10336.85|0
1689260100000|2023-07-13 14:55:00|10334.83|10334.83|10344.15|10344.15|10350.19|10350.19|10334.83|10334.83|0
1689260400000|2023-07-13 15:00:00|10344.8|10344.8|10344.68|10344.68|10346.81|10346.81|10341.42|10341.42|0
1689260700000|2023-07-13 15:05:00|10345.33|10345.33|10360.93|10360.93|10360.93|10360.93|10344.03|10344.03|0
1689261000000|2023-07-13 15:10:00|10361.06|10361.06|10350.55|10350.55|10361.06|10361.06|10348.29|10348.29|0
1689261300000|2023-07-13 15:15:00|10351.2|10351.2|10362.21|10362.21|10363.33|10363.33|10351.2|10351.2|0
1689261600000|2023-07-13 15:20:00|10363.42|10363.42|10358.8|10358.8|10363.42|10363.42|10352.26|10352.26|0
1689261900000|2023-07-13 15:25:00|10358.56|10358.56|10362.93|10362.93|10366.07|10366.07|10358.34|10358.34|0
1689318900000|2023-07-14 07:15:00|10298.59|10298.59|10295.21|10295.21|10300.54|10300.54|10293.26|10293.26|0
1689319200000|2023-07-14 07:20:00|10293.98|10293.98|10296.33|10296.33|10296.33|10296.33|10284.4|10284.4|0
1689319500000|2023-07-14 07:25:00|10292.3|10292.3|10279.56|10279.56|10292.3|10292.3|10272.87|10272.87|0
1689319800000|2023-07-14 07:30:00|10283.59|10283.59|10283.01|10283.01|10285.54|10285.54|10280.99|10280.99|0
1689320100000|2023-07-14 07:35:00|10280.99|10280.99|10280.74|10280.74|10280.99|10280.99|10280.74|10280.74|0
1689320400000|2023-07-14 07:40:00|10266.64|10266.64|10265.34|10265.34|10270.67|10270.67|10262.61|10262.61|0
1689320700000|2023-07-14 07:45:00|10263.39|10263.39|10264.15|10264.15|10264.15|10264.15|10262.9|10262.9|0
1689321000000|2023-07-14 07:50:00|10264.78|10264.78|10265.37|10265.37|10266.8|10266.8|10262.77|10262.77|0
1689321300000|2023-07-14 07:55:00|10267.38|10267.38|10267.38|10267.38|10267.38|10267.38|10267.38|10267.38|0
1689321600000|2023-07-14 08:00:00|10264.55|10264.55|10262.59|10262.59|10265.06|10265.06|10262.38|10262.38|0
1689321900000|2023-07-14 08:05:00|10263.21|10263.21|10268.88|10268.88|10268.88|10268.88|10263.21|10263.21|0
1689322200000|2023-07-14 08:10:00|10266.28|10266.28|10256.98|10256.98|10266.28|10266.28|10256.98|10256.98|0
1689322500000|2023-07-14 08:15:00|10256.33|10256.33|10246.25|10246.25|10256.33|10256.33|10246.25|10246.25|0
1689322800000|2023-07-14 08:20:00|10248.14|10248.14|10248.14|10248.14|10248.14|10248.14|10248.14|10248.14|0
1689323100000|2023-07-14 08:25:00|10250.15|10250.15|10250.15|10250.15|10250.15|10250.15|10250.15|10250.15|0
1689323400000|2023-07-14 08:30:00|10250.52|10250.52|10256.48|10256.48|10256.48|10256.48|10248.51|10248.51|0
1689323700000|2023-07-14 08:35:00|10256.73|10256.73|10256.22|10256.22|10256.85|10256.85|10256.22|10256.22|0
1689324000000|2023-07-14 08:40:00|10252.97|10252.97|10252.87|10252.87|10252.99|10252.99|10251.07|10251.07|0
1689324300000|2023-07-14 08:45:00|10248.84|10248.84|10233.68|10233.68|10248.84|10248.84|10233.68|10233.68|0
1689324600000|2023-07-14 08:50:00|10235.7|10235.7|10235.7|10235.7|10235.7|10235.7|10235.7|10235.7|0
1689324900000|2023-07-14 08:55:00|10235.05|10235.05|10233.03|10233.03|10235.05|10235.05|10229|10229|0
1689325200000|2023-07-14 09:00:00|10232.38|10232.38|10230.52|10230.52|10232.38|10232.38|10230.52|10230.52|0
1689325500000|2023-07-14 09:05:00|10236.56|10236.56|10237.86|10237.86|10239.88|10239.88|10232.53|10232.53|0
1689325800000|2023-07-14 09:10:00|10235.85|10235.85|10230.45|10230.45|10235.85|10235.85|10229.8|10229.8|0
1689326100000|2023-07-14 09:15:00|10230.21|10230.21|10232.34|10232.34|10232.34|10232.34|10230.21|10230.21|0
1689326400000|2023-07-14 09:20:00|10228.32|10228.32|10228.32|10228.32|10228.32|10228.32|10228.32|10228.32|0
1689326700000|2023-07-14 09:25:00|10224.97|10224.97|10231.01|10231.01|10231.01|10231.01|10224.97|10224.97|0
1689327000000|2023-07-14 09:30:00|10231.26|10231.26|10231.66|10231.66|10231.66|10231.66|10231.26|10231.26|0
1689327300000|2023-07-14 09:35:00|10231.41|10231.41|10226.77|10226.77|10231.54|10231.54|10224.75|10224.75|0
1689327600000|2023-07-14 09:40:00|10226.4|10226.4|10226.4|10226.4|10226.4|10226.4|10226.4|10226.4|0
1689327900000|2023-07-14 09:45:00|10224.38|10224.38|10224.1|10224.1|10231.14|10231.14|10224.1|10224.1|0
1689328200000|2023-07-14 09:50:00|10225.36|10225.36|10221.58|10221.58|10225.73|10225.73|10221.58|10221.58|0
1689328500000|2023-07-14 09:55:00|10220.32|10220.32|10217|10217|10222.33|10222.33|10217|10217|0
1689328800000|2023-07-14 10:00:00|10217.65|10217.65|10224.16|10224.16|10224.16|10224.16|10217.65|10217.65|0
1689329100000|2023-07-14 10:05:00|10223.53|10223.53|10228.09|10228.09|10228.09|10228.09|10223.53|10223.53|0
1689329400000|2023-07-14 10:10:00|10232.12|10232.12|10232.15|10232.15|10234.17|10234.17|10232.12|10232.12|0
1689329700000|2023-07-14 10:15:00|10230.85|10230.85|10228.97|10228.97|10230.85|10230.85|10228.97|10228.97|0
1689330000000|2023-07-14 10:20:00|10225.07|10225.07|10227.02|10227.02|10227.02|10227.02|10224.42|10224.42|0
1689330300000|2023-07-14 10:25:00|10227.39|10227.39|10217.1|10217.1|10228.25|10228.25|10217.1|10217.1|0
1689330600000|2023-07-14 10:30:00|10211.05|10211.05|10217.22|10217.22|10217.22|10217.22|10211.05|10211.05|0
1689330900000|2023-07-14 10:35:00|10217.87|10217.87|10216.55|10216.55|10217.87|10217.87|10215.92|10215.92|0
1689331200000|2023-07-14 10:40:00|10215.71|10215.71|10215.71|10215.71|10217.72|10217.72|10215.71|10215.71|0
1689331500000|2023-07-14 10:45:00|10213.69|10213.69|10207.99|10207.99|10213.69|10213.69|10207.65|10207.65|0
1689331800000|2023-07-14 10:50:00|10203.96|10203.96|10201.3|10201.3|10203.96|10203.96|10199.28|10199.28|0
1689332100000|2023-07-14 10:55:00|10202.28|10202.28|10192.45|10192.45|10202.28|10202.28|10192.45|10192.45|0
1689332400000|2023-07-14 11:00:00|10198.5|10198.5|10211.5|10211.5|10211.5|10211.5|10198.5|10198.5|0
1689332700000|2023-07-14 11:05:00|10209.48|10209.48|10207.47|10207.47|10209.48|10209.48|10207.47|10207.47|0
1689333000000|2023-07-14 11:10:00|10209.42|10209.42|10206.82|10206.82|10209.42|10209.42|10206.82|10206.82|0
1689333300000|2023-07-14 11:15:00|10206.17|10206.17|10200.2|10200.2|10206.17|10206.17|10200.2|10200.2|0
1689333600000|2023-07-14 11:20:00|10198.19|10198.19|10191.99|10191.99|10198.19|10198.19|10191.58|10191.58|0
1689333900000|2023-07-14 11:25:00|10194|10194|10194|10194|10194|10194|10194|10194|0
1689334200000|2023-07-14 11:30:00|10193.35|10193.35|10191.58|10191.58|10193.6|10193.6|10191.58|10191.58|0
1689334500000|2023-07-14 11:35:00|10192.88|10192.88|10193.13|10193.13|10193.13|10193.13|10192.88|10192.88|0
1689334800000|2023-07-14 11:40:00|10195.73|10195.73|10193.71|10193.71|10195.73|10195.73|10193.71|10193.71|0
1689335100000|2023-07-14 11:45:00|10194.37|10194.37|10194.37|10194.37|10194.37|10194.37|10193.31|10193.31|0
1689335400000|2023-07-14 11:50:00|10193.74|10193.74|10190.57|10190.57|10193.74|10193.74|10190.57|10190.57|0
1689335700000|2023-07-14 11:55:00|10186.54|10186.54|10183.78|10183.78|10186.54|10186.54|10180.5|10180.5|0
1689336000000|2023-07-14 12:00:00|10184.62|10184.62|10175.38|10175.38|10185.45|10185.45|10171.35|10171.35|0
1689336300000|2023-07-14 12:05:00|10177.39|10177.39|10177.39|10177.39|10177.39|10177.39|10177.39|10177.39|0
1689336600000|2023-07-14 12:10:00|10183.44|10183.44|10183.94|10183.94|10187.97|10187.97|10183.44|10183.44|0
1689336900000|2023-07-14 12:15:00|10185.82|10185.82|10182.42|10182.42|10186.45|10186.45|10182.42|10182.42|0
1689337200000|2023-07-14 12:20:00|10181.16|10181.16|10195.08|10195.08|10195.92|10195.92|10181.16|10181.16|0
1689337500000|2023-07-14 12:25:00|10187.02|10187.02|10189.03|10189.03|10189.03|10189.03|10187.02|10187.02|0
1689337800000|2023-07-14 12:30:00|10193.06|10193.06|10193.65|10193.65|10195.67|10195.67|10189.03|10189.03|0
1689338100000|2023-07-14 12:35:00|10192.35|10192.35|10199.35|10199.35|10199.35|10199.35|10190.45|10190.45|0
1689338400000|2023-07-14 12:40:00|10197.33|10197.33|10203.38|10203.38|10203.38|10203.38|10197.33|10197.33|0
1689338700000|2023-07-14 12:45:00|10206.63|10206.63|10194.11|10194.11|10206.63|10206.63|10194.11|10194.11|0
1689339000000|2023-07-14 12:50:00|10195.41|10195.41|10192.37|10192.37|10198.42|10198.42|10190.36|10190.36|0
1689339300000|2023-07-14 12:55:00|10192.78|10192.78|10182.7|10182.7|10192.78|10192.78|10182.7|10182.7|0
1689339600000|2023-07-14 13:00:00|10180.75|10180.75|10176.72|10176.72|10180.75|10180.75|10176.72|10176.72|0
1689339900000|2023-07-14 13:05:00|10180.75|10180.75|10156.93|10156.93|10180.75|10180.75|10149.85|10149.85|0
1689340200000|2023-07-14 13:10:00|10157.58|10157.58|10151.53|10151.53|10157.58|10157.58|10151.53|10151.53|0
1689340500000|2023-07-14 13:15:00|10155.56|10155.56|10170.31|10170.31|10170.97|10170.97|10155.56|10155.56|0
1689340800000|2023-07-14 13:20:00|10174.34|10174.34|10174.99|10174.99|10174.99|10174.99|10172.98|10172.98|0
1689341100000|2023-07-14 13:25:00|10177.01|10177.01|10187.25|10187.25|10188.64|10188.64|10177.01|10177.01|0
1689341400000|2023-07-14 13:30:00|10188.09|10188.09|10187.31|10187.31|10196.15|10196.15|10185.95|10185.95|0
1689341700000|2023-07-14 13:35:00|10183.28|10183.28|10159.12|10159.12|10183.28|10183.28|10158.37|10158.37|0
1689342000000|2023-07-14 13:40:00|10163.15|10163.15|10157.69|10157.69|10165.16|10165.16|10157.69|10157.69|0
1689342300000|2023-07-14 13:45:00|10161.72|10161.72|10178.95|10178.95|10178.95|10178.95|10161.72|10161.72|0
1689342600000|2023-07-14 13:50:00|10180.25|10180.25|10189.67|10189.67|10189.67|10189.67|10180.25|10180.25|0
1689342900000|2023-07-14 13:55:00|10195.71|10195.71|10189.8|10189.8|10197.73|10197.73|10189.8|10189.8|0
1689343200000|2023-07-14 14:00:00|10187.13|10187.13|10179.75|10179.75|10187.13|10187.13|10178.49|10178.49|0
1689343500000|2023-07-14 14:05:00|10175.72|10175.72|10177.08|10177.08|10181.05|10181.05|10175.72|10175.72|0
1689343800000|2023-07-14 14:10:00|10179.03|10179.03|10165.08|10165.08|10179.03|10179.03|10165.08|10165.08|0
1689344100000|2023-07-14 14:15:00|10163.07|10163.07|10160.06|10160.06|10164|10164|10157.22|10157.22|0
1689344400000|2023-07-14 14:20:00|10156.03|10156.03|10162.59|10162.59|10162.59|10162.59|10156.03|10156.03|0
1689344700000|2023-07-14 14:25:00|10160.71|10160.71|10161.2|10161.2|10164.49|10164.49|10160.46|10160.46|0
1689345000000|2023-07-14 14:30:00|10160.83|10160.83|10162.97|10162.97|10162.97|10162.97|10158.19|10158.19|0
1689345300000|2023-07-14 14:35:00|10162.32|10162.32|10157.78|10157.78|10162.32|10162.32|10157.78|10157.78|0
1689345600000|2023-07-14 14:40:00|10157.9|10157.9|10155.18|10155.18|10161.96|10161.96|10155.18|10155.18|0
1689345900000|2023-07-14 14:45:00|10151.15|10151.15|10143.07|10143.07|10151.15|10151.15|10143.07|10143.07|0
1689346200000|2023-07-14 14:50:00|10145.08|10145.08|10135.83|10135.83|10145.08|10145.08|10133.81|10133.81|0
1689346500000|2023-07-14 14:55:00|10137.84|10137.84|10136.61|10136.61|10139.12|10139.12|10134.59|10134.59|0
1689346800000|2023-07-14 15:00:00|10137.26|10137.26|10130.67|10130.67|10137.91|10137.91|10130.67|10130.67|0
1689347100000|2023-07-14 15:05:00|10129.37|10129.37|10119.85|10119.85|10129.37|10129.37|10117.83|10117.83|0
1689347400000|2023-07-14 15:10:00|10119.44|10119.44|10122.94|10122.94|10125.36|10125.36|10118.7|10118.7|0
1689347700000|2023-07-14 15:15:00|10124.96|10124.96|10123.46|10123.46|10124.96|10124.96|10123.46|10123.46|0
1689348000000|2023-07-14 15:20:00|10121.44|10121.44|10121.59|10121.59|10121.97|10121.97|10121.32|10121.32|0
1689348300000|2023-07-14 15:25:00|10121.46|10121.46|10126.51|10126.51|10126.67|10126.67|10120.75|10120.75|0
1689578100000|2023-07-17 07:15:00|10152.07|10152.07|10157.22|10157.22|10157.22|10157.22|10148.82|10148.82|0
1689578400000|2023-07-17 07:20:00|10155.27|10155.27|10172.81|10172.81|10183.29|10183.29|10153.32|10153.32|0
1689578700000|2023-07-17 07:25:00|10170.86|10170.86|10186.83|10186.83|10186.83|10186.83|10170.21|10170.21|0
1689579000000|2023-07-17 07:30:00|10188.13|10188.13|10180.09|10180.09|10188.13|10188.13|10180.09|10180.09|0
1689579300000|2023-07-17 07:35:00|10178.14|10178.14|10171.86|10171.86|10178.14|10178.14|10171.86|10171.86|0
1689579600000|2023-07-17 07:40:00|10169.84|10169.84|10165.81|10165.81|10169.84|10169.84|10165.81|10165.81|0
1689579900000|2023-07-17 07:45:00|10167.76|10167.76|10167.89|10167.89|10170.49|10170.49|10164.51|10164.51|0
1689580200000|2023-07-17 07:50:00|10168.3|10168.3|10167.67|10167.67|10168.3|10168.3|10167.67|10167.67|0
1689580500000|2023-07-17 07:55:00|10168.92|10168.92|10159.02|10159.02|10168.92|10168.92|10159.02|10159.02|0
1689580800000|2023-07-17 08:00:00|10160.28|10160.28|10164.37|10164.37|10167.04|10167.04|10158.98|10158.98|0
1689581100000|2023-07-17 08:05:00|10163.07|10163.07|10161.06|10161.06|10163.07|10163.07|10161.06|10161.06|0
1689581400000|2023-07-17 08:10:00|10159.17|10159.17|10159.17|10159.17|10159.17|10159.17|10159.17|10159.17|0
1689581700000|2023-07-17 08:15:00|10151.11|10151.11|10150.46|10150.46|10153.72|10153.72|10150.46|10150.46|0
1689582000000|2023-07-17 08:20:00|10154.49|10154.49|10149.75|10149.75|10157.75|10157.75|10149.75|10149.75|0
1689582300000|2023-07-17 08:25:00|10147.8|10147.8|10143.62|10143.62|10150.21|10150.21|10143.13|10143.13|0
1689582600000|2023-07-17 08:30:00|10139.72|10139.72|10142.32|10142.32|10142.32|10142.32|10139.72|10139.72|0
1689582900000|2023-07-17 08:35:00|10146.35|10146.35|10138.64|10138.64|10146.35|10146.35|10138.64|10138.64|0
1689583200000|2023-07-17 08:40:00|10136.63|10136.63|10134.68|10134.68|10136.63|10136.63|10134.68|10134.68|0
1689583500000|2023-07-17 08:45:00|10132.66|10132.66|10109.2|10109.2|10132.66|10132.66|10106.47|10106.47|0
1689583800000|2023-07-17 08:50:00|10107.18|10107.18|10086.91|10086.91|10107.18|10107.18|10084.9|10084.9|0
1689584100000|2023-07-17 08:55:00|10085.29|10085.29|10092.68|10092.68|10092.68|10092.68|10082.76|10082.76|0
1689584400000|2023-07-17 09:00:00|10100.74|10100.74|10096.21|10096.21|10100.74|10100.74|10094.2|10094.2|0
1689584700000|2023-07-17 09:05:00|10096.87|10096.87|10096.34|10096.34|10106.42|10106.42|10092.84|10092.84|0
1689585000000|2023-07-17 09:10:00|10095.69|10095.69|10101.74|10101.74|10101.74|10101.74|10095.69|10095.69|0
1689585300000|2023-07-17 09:15:00|10105.77|10105.77|10113.97|10113.97|10115.67|10115.67|10105.77|10105.77|0
1689585600000|2023-07-17 09:20:00|10113.32|10113.32|10113.73|10113.73|10113.73|10113.73|10109.29|10109.29|0
1689585900000|2023-07-17 09:25:00|10112.43|10112.43|10115.09|10115.09|10115.09|10115.09|10108.4|10108.4|0
1689586200000|2023-07-17 09:30:00|10115.74|10115.74|10115.74|10115.74|10115.74|10115.74|10113.73|10113.73|0
1689586500000|2023-07-17 09:35:00|10116.55|10116.55|10113.41|10113.41|10120.58|10120.58|10113.41|10113.41|0
1689586800000|2023-07-17 09:40:00|10110.9|10110.9|10115.6|10115.6|10115.6|10115.6|10110.27|10110.27|0
1689587100000|2023-07-17 09:45:00|10113.59|10113.59|10093.59|10093.59|10113.59|10113.59|10093.59|10093.59|0
1689587400000|2023-07-17 09:50:00|10091.57|10091.57|10092.22|10092.22|10092.22|10092.22|10088.19|10088.19|0
1689587700000|2023-07-17 09:55:00|10092.87|10092.87|10095.35|10095.35|10096.19|10096.19|10092.87|10092.87|0
1689588000000|2023-07-17 10:00:00|10089.69|10089.69|10095.37|10095.37|10095.37|10095.37|10089.07|10089.07|0
1689588300000|2023-07-17 10:05:00|10095.74|10095.74|10092.15|10092.15|10095.74|10095.74|10092.15|10092.15|0
1689588600000|2023-07-17 10:10:00|10091.5|10091.5|10088.89|10088.89|10091.5|10091.5|10085.64|10085.64|0
1689588900000|2023-07-17 10:15:00|10092.92|10092.92|10086.62|10086.62|10093.57|10093.57|10086.62|10086.62|0
1689589200000|2023-07-17 10:20:00|10084.74|10084.74|10086.76|10086.76|10086.76|10086.76|10084.74|10084.74|0
1689589500000|2023-07-17 10:25:00|10085.46|10085.46|10086.95|10086.95|10086.95|10086.95|10085.33|10085.33|0
1689589800000|2023-07-17 10:30:00|10088.25|10088.25|10086.24|10086.24|10088.25|10088.25|10086.24|10086.24|0
1689590100000|2023-07-17 10:35:00|10084.22|10084.22|10084.22|10084.22|10084.22|10084.22|10082.21|10082.21|0
1689590400000|2023-07-17 10:40:00|10083.57|10083.57|10085.52|10085.52|10085.52|10085.52|10083.57|10083.57|0
1689590700000|2023-07-17 10:45:00|10087.54|10087.54|10095.25|10095.25|10095.49|10095.49|10087.54|10087.54|0
1689591000000|2023-07-17 10:50:00|10097.26|10097.26|10097.26|10097.26|10099.28|10099.28|10097.26|10097.26|0
1689591300000|2023-07-17 10:55:00|10096.61|10096.61|10096.11|10096.11|10096.61|10096.61|10094.1|10094.1|0
1689591600000|2023-07-17 11:00:00|10094.1|10094.1|10083.57|10083.57|10094.1|10094.1|10081.62|10081.62|0
1689591900000|2023-07-17 11:05:00|10081.56|10081.56|10077.07|10077.07|10085.59|10085.59|10077.07|10077.07|0
1689592200000|2023-07-17 11:10:00|10079.09|10079.09|10077.2|10077.2|10079.21|10079.21|10077.2|10077.2|0
1689592500000|2023-07-17 11:15:00|10078.5|10078.5|10073.17|10073.17|10078.5|10078.5|10073.17|10073.17|0
1689592800000|2023-07-17 11:20:00|10074.42|10074.42|10067.92|10067.92|10074.42|10074.42|10067.92|10067.92|0
1689593100000|2023-07-17 11:25:00|10068.57|10068.57|10070.59|10070.59|10070.59|10070.59|10068.57|10068.57|0
1689593700000|2023-07-17 11:35:00|10071.22|10071.22|10070.05|10070.05|10071.22|10071.22|10069.2|10069.2|0
1689594000000|2023-07-17 11:40:00|10069.55|10069.55|10072.62|10072.62|10076.75|10076.75|10068.69|10068.69|0
1689594300000|2023-07-17 11:45:00|10074.57|10074.57|10075.22|10075.22|10075.22|10075.22|10074.57|10074.57|0
1689594600000|2023-07-17 11:50:00|10076.52|10076.52|10076.46|10076.46|10078.47|10078.47|10076.46|10076.46|0
1689594900000|2023-07-17 11:55:00|10086.53|10086.53|10087.58|10087.58|10088.41|10088.41|10086.53|10086.53|0
1689595200000|2023-07-17 12:00:00|10088.23|10088.23|10098.82|10098.82|10098.82|10098.82|10088.23|10088.23|0
1689595500000|2023-07-17 12:05:00|10100.12|10100.12|10108.67|10108.67|10108.67|10108.67|10100.12|10100.12|0
1689595800000|2023-07-17 12:10:00|10109.32|10109.32|10095.6|10095.6|10109.32|10109.32|10093.65|10093.65|0
1689596100000|2023-07-17 12:15:00|10093|10093|10092.93|10092.93|10094.3|10094.3|10092.28|10092.28|0
1689596400000|2023-07-17 12:20:00|10094.88|10094.88|10096.18|10096.18|10096.18|10096.18|10094.88|10094.88|0
1689596700000|2023-07-17 12:25:00|10098.13|10098.13|10098.13|10098.13|10098.13|10098.13|10098.13|10098.13|0
1689597000000|2023-07-17 12:30:00|10102.16|10102.16|10110.94|10110.94|10112.24|10112.24|10102.16|10102.16|0
1689597300000|2023-07-17 12:35:00|10109.64|10109.64|10101.22|10101.22|10109.64|10109.64|10099.32|10099.32|0
1689597600000|2023-07-17 12:40:00|10102.48|10102.48|10099.75|10099.75|10103.78|10103.78|10099.75|10099.75|0
1689597900000|2023-07-17 12:45:00|10099.87|10099.87|10097.78|10097.78|10099.87|10099.87|10097.78|10097.78|0
1689598200000|2023-07-17 12:50:00|10096.94|10096.94|10094.99|10094.99|10096.94|10096.94|10093.69|10093.69|0
1689598500000|2023-07-17 12:55:00|10095.12|10095.12|10092.39|10092.39|10095.77|10095.77|10091.74|10091.74|0
1689598800000|2023-07-17 13:00:00|10093.69|10093.69|10093.31|10093.31|10097.34|10097.34|10092.97|10092.97|0
1689599100000|2023-07-17 13:05:00|10090.06|10090.06|10086.81|10086.81|10090.06|10090.06|10086.81|10086.81|0
1689599400000|2023-07-17 13:10:00|10087.06|10087.06|10083.03|10083.03|10087.06|10087.06|10083.03|10083.03|0
1689599700000|2023-07-17 13:15:00|10082.38|10082.38|10082.88|10082.88|10086.91|10086.91|10080.87|10080.87|0
1689600000000|2023-07-17 13:20:00|10083.53|10083.53|10093.17|10093.17|10093.17|10093.17|10083.53|10083.53|0
1689600300000|2023-07-17 13:25:00|10091.15|10091.15|10081.02|10081.02|10091.15|10091.15|10081.02|10081.02|0
1689600600000|2023-07-17 13:30:00|10081.65|10081.65|10097.42|10097.42|10098.29|10098.29|10081.65|10081.65|0
1689600900000|2023-07-17 13:35:00|10095.41|10095.41|10090.08|10090.08|10095.41|10095.41|10090.08|10090.08|0
1689601200000|2023-07-17 13:40:00|10089.43|10089.43|10082.53|10082.53|10089.43|10089.43|10082.53|10082.53|0
1689601500000|2023-07-17 13:45:00|10080.51|10080.51|10084.5|10084.5|10084.5|10084.5|10079.82|10079.82|0
1689601800000|2023-07-17 13:50:00|10086.52|10086.52|10086.05|10086.05|10086.52|10086.52|10082.49|10082.49|0
1689602100000|2023-07-17 13:55:00|10090.08|10090.08|10087.94|10087.94|10090.08|10090.08|10087.94|10087.94|0
1689602400000|2023-07-17 14:00:00|10089.2|10089.2|10092.34|10092.34|10092.34|10092.34|10088.42|10088.42|0
1689602700000|2023-07-17 14:05:00|10091.04|10091.04|10087.2|10087.2|10092.34|10092.34|10087.2|10087.2|0
1689603000000|2023-07-17 14:10:00|10085.18|10085.18|10089.9|10089.9|10089.9|10089.9|10085.18|10085.18|0
1689603300000|2023-07-17 14:15:00|10088.22|10088.22|10093.22|10093.22|10094.77|10094.77|10088.22|10088.22|0
1689603600000|2023-07-17 14:20:00|10092.59|10092.59|10088.97|10088.97|10093.65|10093.65|10088.97|10088.97|0
1689603900000|2023-07-17 14:25:00|10087.67|10087.67|10084.26|10084.26|10088.92|10088.92|10084.26|10084.26|0
1689604200000|2023-07-17 14:30:00|10085.52|10085.52|10083.64|10083.64|10085.52|10085.52|10083.64|10083.64|0
1689604500000|2023-07-17 14:35:00|10082.34|10082.34|10076.69|10076.69|10082.34|10082.34|10076.69|10076.69|0
1689604800000|2023-07-17 14:40:00|10077.34|10077.34|10077.34|10077.34|10077.34|10077.34|10077.34|10077.34|0
1689605100000|2023-07-17 14:45:00|10079.29|10079.29|10068.99|10068.99|10079.29|10079.29|10068.33|10068.33|0
1689605400000|2023-07-17 14:50:00|10066.97|10066.97|10066.6|10066.6|10066.97|10066.97|10066.6|10066.6|0
1689605700000|2023-07-17 14:55:00|10070.63|10070.63|10078.06|10078.06|10078.06|10078.06|10068.33|10068.33|0
1689606000000|2023-07-17 15:00:00|10077.66|10077.66|10067.6|10067.6|10078.37|10078.37|10067.6|10067.6|0
1689606300000|2023-07-17 15:05:00|10066.97|10066.97|10056.85|10056.85|10070.94|10070.94|10052.17|10052.17|0
1689606600000|2023-07-17 15:10:00|10057.48|10057.48|10062.5|10062.5|10062.5|10062.5|10049.09|10049.09|0
1689606900000|2023-07-17 15:15:00|10063.13|10063.13|10066.39|10066.39|10069.82|10069.82|10063.13|10063.13|0
1689607200000|2023-07-17 15:20:00|10065.74|10065.74|10066.42|10066.42|10069.69|10069.69|10065.12|10065.12|0
1689607500000|2023-07-17 15:25:00|10066.54|10066.54|10066.24|10066.24|10067.02|10067.02|10062.99|10062.99|0
1689664500000|2023-07-18 07:15:00|10042.89|10042.89|10042.24|10042.24|10048.93|10048.93|10042.24|10042.24|0
1689664800000|2023-07-18 07:20:00|10048.09|10048.09|10046.89|10046.89|10050.92|10050.92|10046.89|10046.89|0
1689665100000|2023-07-18 07:25:00|10044.88|10044.88|10044.88|10044.88|10044.88|10044.88|10044.88|10044.88|0
1689665400000|2023-07-18 07:30:00|10046.89|10046.89|10028.7|10028.7|10046.89|10046.89|10028.7|10028.7|0
1689665700000|2023-07-18 07:35:00|10030.71|10030.71|10030|10030|10032.66|10032.66|10027.98|10027.98|0
1689666000000|2023-07-18 07:40:00|10028.32|10028.32|10059.63|10059.63|10059.63|10059.63|10028.32|10028.32|0
1689666300000|2023-07-18 07:45:00|10067.69|10067.69|10068.99|10068.99|10068.99|10068.99|10067.69|10067.69|0
1689666600000|2023-07-18 07:50:00|10067.77|10067.77|10057.63|10057.63|10067.77|10067.77|10055.62|10055.62|0
1689666900000|2023-07-18 07:55:00|10060.23|10060.23|10060.88|10060.88|10060.88|10060.88|10058.93|10058.93|0
1689667200000|2023-07-18 08:00:00|10058.87|10058.87|10060.88|10060.88|10060.88|10060.88|10058.87|10058.87|0
1689667500000|2023-07-18 08:05:00|10058.87|10058.87|10067.45|10067.45|10074.15|10074.15|10058.87|10058.87|0
1689667800000|2023-07-18 08:10:00|10065.44|10065.44|10081.37|10081.37|10081.37|10081.37|10065.44|10065.44|0
1689668100000|2023-07-18 08:15:00|10083.38|10083.38|10083.38|10083.38|10083.38|10083.38|10083.38|10083.38|0
1689668400000|2023-07-18 08:20:00|10076.73|10076.73|10077.16|10077.16|10079.57|10079.57|10076.73|10076.73|0
1689668700000|2023-07-18 08:25:00|10067.09|10067.09|10065.79|10065.79|10069.1|10069.1|10065.79|10065.79|0
1689669000000|2023-07-18 08:30:00|10069.82|10069.82|10071.77|10071.77|10071.77|10071.77|10069.82|10069.82|0
1689669300000|2023-07-18 08:35:00|10071.03|10071.03|10065.98|10065.98|10071.03|10071.03|10064.68|10064.68|0
1689669600000|2023-07-18 08:40:00|10070.01|10070.01|10070.01|10070.01|10070.01|10070.01|10070.01|10070.01|0
1689669900000|2023-07-18 08:45:00|10068|10068|10066.59|10066.59|10068.07|10068.07|10066.05|10066.05|0
1689670200000|2023-07-18 08:50:00|10065.61|10065.61|10058.26|10058.26|10065.61|10065.61|10056.96|10056.96|0
1689670500000|2023-07-18 08:55:00|10059|10059|10073.63|10073.63|10073.63|10073.63|10059|10059|0
1689670800000|2023-07-18 09:00:00|10071.61|10071.61|10066.15|10066.15|10074.16|10074.16|10066.15|10066.15|0
1689671100000|2023-07-18 09:05:00|10064.13|10064.13|10060.35|10060.35|10064.38|10064.38|10060.35|10060.35|0
1689671400000|2023-07-18 09:10:00|10060.1|10060.1|10067.91|10067.91|10067.91|10067.91|10060.1|10060.1|0
1689671700000|2023-07-18 09:15:00|10067.67|10067.67|10069.47|10069.47|10070.19|10070.19|10063.64|10063.64|0
1689672000000|2023-07-18 09:20:00|10070.73|10070.73|10068.77|10068.77|10071.59|10071.59|10068.77|10068.77|0
1689672300000|2023-07-18 09:25:00|10066.76|10066.76|10072.02|10072.02|10072.02|10072.02|10066.11|10066.11|0
1689672600000|2023-07-18 09:30:00|10072.67|10072.67|10072.32|10072.32|10074.43|10074.43|10072.32|10072.32|0
1689672900000|2023-07-18 09:35:00|10074.34|10074.34|10072.43|10072.43|10075.03|10075.03|10072.43|10072.43|0
1689673200000|2023-07-18 09:40:00|10072.84|10072.84|10090.21|10090.21|10090.21|10090.21|10072.84|10072.84|0
1689673500000|2023-07-18 09:45:00|10092.22|10092.22|10089.62|10089.62|10093.52|10093.52|10089.62|10089.62|0
1689673800000|2023-07-18 09:50:00|10088.97|10088.97|10088.26|10088.26|10090.27|10090.27|10088.26|10088.26|0
1689674100000|2023-07-18 09:55:00|10087.76|10087.76|10107.98|10107.98|10107.98|10107.98|10085.75|10085.75|0
1689674400000|2023-07-18 10:00:00|10103.95|10103.95|10094.67|10094.67|10103.95|10103.95|10094.67|10094.67|0
1689674700000|2023-07-18 10:05:00|10096.69|10096.69|10096.69|10096.69|10096.69|10096.69|10096.69|10096.69|0
1689675000000|2023-07-18 10:10:00|10094.67|10094.67|10094.02|10094.02|10094.67|10094.67|10094.02|10094.02|0
1689675300000|2023-07-18 10:15:00|10093.37|10093.37|10090.77|10090.77|10093.37|10093.37|10090.77|10090.77|0
1689675600000|2023-07-18 10:20:00|10089.41|10089.41|10089.82|10089.82|10092.42|10092.42|10089.17|10089.17|0
1689675900000|2023-07-18 10:25:00|10087.93|10087.93|10087.81|10087.81|10089.83|10089.83|10087.56|10087.56|0
1689676200000|2023-07-18 10:30:00|10088.44|10088.44|10087.81|10087.81|10089.83|10089.83|10087.81|10087.81|0
1689676500000|2023-07-18 10:35:00|10091.84|10091.84|10094.91|10094.91|10094.91|10094.91|10091.59|10091.59|0
1689676800000|2023-07-18 10:40:00|10090.88|10090.88|10091.28|10091.28|10091.28|10091.28|10090.88|10090.88|0
1689677100000|2023-07-18 10:45:00|10090.63|10090.63|10086.82|10086.82|10093.52|10093.52|10086.82|10086.82|0
1689677400000|2023-07-18 10:50:00|10088.84|10088.84|10091.06|10091.06|10093.08|10093.08|10085.15|10085.15|0
1689677700000|2023-07-18 10:55:00|10089.05|10089.05|10091.06|10091.06|10091.06|10091.06|10089.05|10089.05|0
1689678000000|2023-07-18 11:00:00|10089.05|10089.05|10087.68|10087.68|10089.7|10089.7|10087.68|10087.68|0
1689678300000|2023-07-18 11:05:00|10085.67|10085.67|10085.98|10085.98|10087.93|10087.93|10085.67|10085.67|0
1689678600000|2023-07-18 11:10:00|10084.68|10084.68|10082.66|10082.66|10084.68|10084.68|10080.65|10080.65|0
1689679200000|2023-07-18 11:20:00|10082.05|10082.05|10083.9|10083.9|10087.25|10087.25|10082.05|10082.05|0
1689679500000|2023-07-18 11:25:00|10084.15|10084.15|10087.87|10087.87|10087.93|10087.93|10083.9|10083.9|0
1689679800000|2023-07-18 11:30:00|10087.22|10087.22|10085.23|10085.23|10087.87|10087.87|10085.23|10085.23|0
1689680100000|2023-07-18 11:35:00|10083.22|10083.22|10086.6|10086.6|10086.6|10086.6|10083.22|10083.22|0
1689680400000|2023-07-18 11:40:00|10085.95|10085.95|10085.58|10085.58|10085.95|10085.95|10085.58|10085.58|0
1689680700000|2023-07-18 11:45:00|10083.56|10083.56|10082.18|10082.18|10083.56|10083.56|10081.55|10081.55|0
1689681000000|2023-07-18 11:50:00|10084.19|10084.19|10084.19|10084.19|10084.19|10084.19|10084.19|10084.19|0
1689681300000|2023-07-18 11:55:00|10082.18|10082.18|10083.16|10083.16|10083.16|10083.16|10080.9|10080.9|0
1689681600000|2023-07-18 12:00:00|10077.12|10077.12|10083.47|10083.47|10083.47|10083.47|10077.12|10077.12|0
1689681900000|2023-07-18 12:05:00|10085.48|10085.48|10084.18|10084.18|10085.48|10085.48|10081.45|10081.45|0
1689682200000|2023-07-18 12:10:00|10082.17|10082.17|10081.28|10081.28|10082.17|10082.17|10078.14|10078.14|0
1689682500000|2023-07-18 12:15:00|10082.58|10082.58|10088.41|10088.41|10089.71|10089.71|10081.59|10081.59|0
1689682800000|2023-07-18 12:20:00|10089.06|10089.06|10097.52|10097.52|10097.52|10097.52|10089.06|10089.06|0
1689683100000|2023-07-18 12:25:00|10099.47|10099.47|10103.77|10103.77|10104.14|10104.14|10099.47|10099.47|0
1689683400000|2023-07-18 12:30:00|10105.07|10105.07|10101.77|10101.77|10109.68|10109.68|10099.76|10099.76|0
1689683700000|2023-07-18 12:35:00|10101.9|10101.9|10106.87|10106.87|10106.87|10106.87|10101.9|10101.9|0
1689684000000|2023-07-18 12:40:00|10105.61|10105.61|10107.16|10107.16|10110.69|10110.69|10105.61|10105.61|0
1689684300000|2023-07-18 12:45:00|10107.4|10107.4|10115.19|10115.19|10118.51|10118.51|10107.4|10107.4|0
1689684600000|2023-07-18 12:50:00|10115.56|10115.56|10124.66|10124.66|10124.66|10124.66|10114.94|10114.94|0
1689684900000|2023-07-18 12:55:00|10123.36|10123.36|10120.19|10120.19|10127.33|10127.33|10118.17|10118.17|0
1689685200000|2023-07-18 13:00:00|10121.49|10121.49|10120.92|10120.92|10122.94|10122.94|10119.47|10119.47|0
1689685500000|2023-07-18 13:05:00|10121.54|10121.54|10116.53|10116.53|10122.34|10122.34|10116.13|10116.13|0
1689685800000|2023-07-18 13:10:00|10117.18|10117.18|10125.27|10125.27|10125.76|10125.76|10117.18|10117.18|0
1689686100000|2023-07-18 13:15:00|10123.31|10123.31|10111.05|10111.05|10124.58|10124.58|10111.05|10111.05|0
1689686400000|2023-07-18 13:20:00|10111.42|10111.42|10112.82|10112.82|10113.81|10113.81|10111.42|10111.42|0
1689686700000|2023-07-18 13:25:00|10110.81|10110.81|10111.73|10111.73|10111.73|10111.73|10109.07|10109.07|0
1689687000000|2023-07-18 13:30:00|10111.36|10111.36|10111.21|10111.21|10119.46|10119.46|10109.91|10109.91|0
1689687300000|2023-07-18 13:35:00|10109.2|10109.2|10119.17|10119.17|10119.17|10119.17|10109.2|10109.2|0
1689687600000|2023-07-18 13:40:00|10121.18|10121.18|10124|10124|10126.51|10126.51|10119.88|10119.88|0
1689687900000|2023-07-18 13:45:00|10124.65|10124.65|10117.87|10117.87|10126.6|10126.6|10112.6|10112.6|0
1689688200000|2023-07-18 13:50:00|10119.17|10119.17|10121.77|10121.77|10121.77|10121.77|10119.17|10119.17|0
1689688500000|2023-07-18 13:55:00|10123.78|10123.78|10131.06|10131.06|10131.06|10131.06|10123.78|10123.78|0
1689688800000|2023-07-18 14:00:00|10129.11|10129.11|10153.73|10153.73|10153.73|10153.73|10129.11|10129.11|0
1689689100000|2023-07-18 14:05:00|10157.76|10157.76|10168.24|10168.24|10168.49|10168.49|10157.76|10157.76|0
1689689400000|2023-07-18 14:10:00|10166.29|10166.29|10158.7|10158.7|10166.29|10166.29|10158.7|10158.7|0
1689689700000|2023-07-18 14:15:00|10158.33|10158.33|10160.16|10160.16|10160.16|10160.16|10154.96|10154.96|0
1689690000000|2023-07-18 14:20:00|10159.51|10159.51|10153.91|10153.91|10159.51|10159.51|10153.91|10153.91|0
1689690300000|2023-07-18 14:25:00|10153.26|10153.26|10148.05|10148.05|10153.26|10153.26|10145.26|10145.26|0
1689690600000|2023-07-18 14:30:00|10147.42|10147.42|10143.89|10143.89|10148.57|10148.57|10143.89|10143.89|0
1689690900000|2023-07-18 14:35:00|10142.63|10142.63|10143.41|10143.41|10143.41|10143.41|10142.63|10142.63|0
1689691200000|2023-07-18 14:40:00|10143.9|10143.9|10144.06|10144.06|10144.06|10144.06|10143.28|10143.28|0
1689691500000|2023-07-18 14:45:00|10146.07|10146.07|10143.44|10143.44|10146.07|10146.07|10143.44|10143.44|0
1689691800000|2023-07-18 14:50:00|10142.14|10142.14|10149.61|10149.61|10149.61|10149.61|10142.02|10142.02|0
1689692100000|2023-07-18 14:55:00|10151.56|10151.56|10150.88|10150.88|10152.21|10152.21|10150.25|10150.25|0
1689692400000|2023-07-18 15:00:00|10148.86|10148.86|10153.68|10153.68|10154.29|10154.29|10146.91|10146.91|0
1689692700000|2023-07-18 15:05:00|10152.46|10152.46|10152.46|10152.46|10157.45|10157.45|10149.61|10149.61|0
1689693000000|2023-07-18 15:10:00|10152.21|10152.21|10152.77|10152.77|10156.95|10156.95|10152|10152|0
1689693300000|2023-07-18 15:15:00|10154.79|10154.79|10149.56|10149.56|10154.79|10154.79|10145.53|10145.53|0
1689693600000|2023-07-18 15:20:00|10146.92|10146.92|10148.27|10148.27|10149.01|10149.01|10143.94|10143.94|0
1689693900000|2023-07-18 15:25:00|10147.01|10147.01|10158.59|10158.59|10158.59|10158.59|10143.78|10143.78|0
1689750900000|2023-07-19 07:15:00|10286.41|10286.41|10281.9|10281.9|10293.92|10293.92|10281.9|10281.9|0
1689751200000|2023-07-19 07:20:00|10289.19|10289.19|10284.8|10284.8|10294.11|10294.11|10282.91|10282.91|0
1689751500000|2023-07-19 07:25:00|10288.83|10288.83|10280.49|10280.49|10291.77|10291.77|10279.89|10279.89|0
1689751800000|2023-07-19 07:30:00|10279.18|10279.18|10300.46|10300.46|10305.9|10305.9|10279.18|10279.18|0
1689752100000|2023-07-19 07:35:00|10304.49|10304.49|10293.81|10293.81|10312.55|10312.55|10293.81|10293.81|0
1689752400000|2023-07-19 07:40:00|10290.57|10290.57|10284.34|10284.34|10298.22|10298.22|10284.34|10284.34|0
1689752700000|2023-07-19 07:45:00|10288.37|10288.37|10291.2|10291.2|10296.36|10296.36|10288.37|10288.37|0
1689753000000|2023-07-19 07:50:00|10293.09|10293.09|10292.58|10292.58|10294.44|10294.44|10286.38|10286.38|0
1689753300000|2023-07-19 07:55:00|10292.7|10292.7|10298.39|10298.39|10303.84|10303.84|10292.7|10292.7|0
1689753600000|2023-07-19 08:00:00|10294.36|10294.36|10295.33|10295.33|10299.73|10299.73|10294.36|10294.36|0
1689753900000|2023-07-19 08:05:00|10294.03|10294.03|10289.6|10289.6|10294.03|10294.03|10289.35|10289.35|0
1689754200000|2023-07-19 08:10:00|10288.29|10288.29|10302|10302|10302|10302|10288.29|10288.29|0
1689754500000|2023-07-19 08:15:00|10299.99|10299.99|10309.85|10309.85|10311.24|10311.24|10297.23|10297.23|0
1689754800000|2023-07-19 08:20:00|10310.5|10310.5|10317.52|10317.52|10323.5|10323.5|10309.22|10309.22|0
1689755100000|2023-07-19 08:25:00|10319.53|10319.53|10330.81|10330.81|10333.24|10333.24|10319.53|10319.53|0
1689755400000|2023-07-19 08:30:00|10334.07|10334.07|10334.84|10334.84|10341.45|10341.45|10334.07|10334.07|0
1689755700000|2023-07-19 08:35:00|10336.32|10336.32|10342.08|10342.08|10342.08|10342.08|10336.32|10336.32|0
1689756000000|2023-07-19 08:40:00|10346.11|10346.11|10350.14|10350.14|10350.14|10350.14|10344.1|10344.1|0
1689756300000|2023-07-19 08:45:00|10348.13|10348.13|10349.43|10349.43|10349.56|10349.56|10346.24|10346.24|0
1689756600000|2023-07-19 08:50:00|10350.73|10350.73|10360.09|10360.09|10360.09|10360.09|10347.41|10347.41|0
1689756900000|2023-07-19 08:55:00|10362.04|10362.04|10371.51|10371.51|10371.51|10371.51|10358.01|10358.01|0
1689757200000|2023-07-19 09:00:00|10372.76|10372.76|10379.77|10379.77|10382.7|10382.7|10372.76|10372.76|0
1689757500000|2023-07-19 09:05:00|10383.8|10383.8|10385.67|10385.67|10388.71|10388.71|10383.39|10383.39|0
1689757800000|2023-07-19 09:10:00|10383.66|10383.66|10379.63|10379.63|10383.66|10383.66|10377.61|10377.61|0
1689758100000|2023-07-19 09:15:00|10381.64|10381.64|10378.46|10378.46|10381.64|10381.64|10373.13|10373.13|0
1689758400000|2023-07-19 09:20:00|10377.83|10377.83|10381.14|10381.14|10381.14|10381.14|10377.59|10377.59|0
1689758700000|2023-07-19 09:25:00|10382.44|10382.44|10380.04|10380.04|10385.09|10385.09|10378.73|10378.73|0
1689759000000|2023-07-19 09:30:00|10378.02|10378.02|10366.77|10366.77|10378.02|10378.02|10366.77|10366.77|0
1689759300000|2023-07-19 09:35:00|10364.82|10364.82|10364.85|10364.85|10367.49|10367.49|10363.52|10363.52|0
1689759600000|2023-07-19 09:40:00|10364.35|10364.35|10373.12|10373.12|10380.22|10380.22|10364.35|10364.35|0
1689759900000|2023-07-19 09:45:00|10371.1|10371.1|10357.64|10357.64|10371.1|10371.1|10357.64|10357.64|0
1689760200000|2023-07-19 09:50:00|10356.34|10356.34|10352.94|10352.94|10357.12|10357.12|10352.29|10352.29|0
1689760500000|2023-07-19 09:55:00|10351.68|10351.68|10344.69|10344.69|10351.68|10351.68|10344.69|10344.69|0
1689760800000|2023-07-19 10:00:00|10344.44|10344.44|10340.22|10340.22|10344.44|10344.44|10339.83|10339.83|0
1689761100000|2023-07-19 10:05:00|10342.24|10342.24|10342.24|10342.24|10344.25|10344.25|10336.91|10336.91|0
1689761400000|2023-07-19 10:10:00|10340.22|10340.22|10343.54|10343.54|10347.57|10347.57|10340.22|10340.22|0
1689761700000|2023-07-19 10:15:00|10342.68|10342.68|10339.36|10339.36|10342.68|10342.68|10337.35|10337.35|0
1689762000000|2023-07-19 10:20:00|10337.35|10337.35|10340.35|10340.35|10345.28|10345.28|10337.35|10337.35|0
1689762300000|2023-07-19 10:25:00|10338.34|10338.34|10343.67|10343.67|10345.68|10345.68|10338.34|10338.34|0
1689762600000|2023-07-19 10:30:00|10344.97|10344.97|10355.73|10355.73|10357.06|10357.06|10344.97|10344.97|0
1689762900000|2023-07-19 10:35:00|10355.97|10355.97|10366.63|10366.63|10368.65|10368.65|10355.97|10355.97|0
1689763200000|2023-07-19 10:40:00|10370.4|10370.4|10379.49|10379.49|10382.49|10382.49|10370.4|10370.4|0
1689763500000|2023-07-19 10:45:00|10381.5|10381.5|10378.73|10378.73|10381.57|10381.57|10378.73|10378.73|0
1689763800000|2023-07-19 10:50:00|10378.24|10378.24|10385.74|10385.74|10385.74|10385.74|10375.66|10375.66|0
1689764100000|2023-07-19 10:55:00|10383.73|10383.73|10392.9|10392.9|10392.9|10392.9|10383.73|10383.73|0
1689764400000|2023-07-19 11:00:00|10391.59|10391.59|10392.98|10392.98|10395.24|10395.24|10387.95|10387.95|0
1689764700000|2023-07-19 11:05:00|10393.72|10393.72|10400.05|10400.05|10400.05|10400.05|10389.88|10389.88|0
1689765000000|2023-07-19 11:10:00|10402.07|10402.07|10394.13|10394.13|10416.04|10416.04|10394.13|10394.13|0
1689765300000|2023-07-19 11:15:00|10394.78|10394.78|10385.4|10385.4|10397.86|10397.86|10385.4|10385.4|0
1689765600000|2023-07-19 11:20:00|10384.1|10384.1|10369.38|10369.38|10384.1|10384.1|10369.38|10369.38|0
1689765900000|2023-07-19 11:25:00|10365.35|10365.35|10364.14|10364.14|10365.35|10365.35|10364.14|10364.14|0
1689766200000|2023-07-19 11:30:00|10365.44|10365.44|10367.27|10367.27|10367.27|10367.27|10365.25|10365.25|0
1689766500000|2023-07-19 11:35:00|10369.28|10369.28|10367.42|10367.42|10369.44|10369.44|10366.77|10366.77|0
1689766800000|2023-07-19 11:40:00|10366.93|10366.93|10373.62|10373.62|10373.62|10373.62|10366.93|10366.93|0
1689767100000|2023-07-19 11:45:00|10374.27|10374.27|10368.96|10368.96|10376.29|10376.29|10368.96|10368.96|0
1689767400000|2023-07-19 11:50:00|10368.31|10368.31|10376.52|10376.52|10376.52|10376.52|10367.78|10367.78|0
1689767700000|2023-07-19 11:55:00|10377.17|10377.17|10381.2|10381.2|10383.21|10383.21|10377.17|10377.17|0
1689768000000|2023-07-19 12:00:00|10383.21|10383.21|10379.6|10379.6|10383.21|10383.21|10379.6|10379.6|0
1689768300000|2023-07-19 12:05:00|10380.58|10380.58|10380.12|10380.12|10383.43|10383.43|10380.12|10380.12|0
1689768600000|2023-07-19 12:10:00|10382.13|10382.13|10383.43|10383.43|10385.45|10385.45|10382.13|10382.13|0
1689768900000|2023-07-19 12:15:00|10382.7|10382.7|10395.01|10395.01|10399.62|10399.62|10382.2|10382.2|0
1689769200000|2023-07-19 12:20:00|10395.25|10395.25|10375.97|10375.97|10395.25|10395.25|10375.97|10375.97|0
1689769500000|2023-07-19 12:25:00|10377.86|10377.86|10369.77|10369.77|10377.86|10377.86|10367.78|10367.78|0
1689769800000|2023-07-19 12:30:00|10371.79|10371.79|10374.1|10374.1|10374.75|10374.75|10368.79|10368.79|0
1689770100000|2023-07-19 12:35:00|10376.12|10376.12|10375.4|10375.4|10377.42|10377.42|10375.4|10375.4|0
1689770400000|2023-07-19 12:40:00|10377.42|10377.42|10386.62|10386.62|10388.79|10388.79|10377.42|10377.42|0
1689770700000|2023-07-19 12:45:00|10385.97|10385.97|10388.09|10388.09|10390.18|10390.18|10385.97|10385.97|0
1689771000000|2023-07-19 12:50:00|10388.74|10388.74|10381.31|10381.31|10388.74|10388.74|10377.99|10377.99|0
1689771300000|2023-07-19 12:55:00|10380.66|10380.66|10375.75|10375.75|10382.29|10382.29|10375.75|10375.75|0
1689771600000|2023-07-19 13:00:00|10376.96|10376.96|10384.28|10384.28|10385.12|10385.12|10376.96|10376.96|0
1689771900000|2023-07-19 13:05:00|10384.93|10384.93|10384.52|10384.52|10384.93|10384.93|10382.01|10382.01|0
1689772200000|2023-07-19 13:10:00|10385.17|10385.17|10393.4|10393.4|10393.4|10393.4|10382.76|10382.76|0
1689772500000|2023-07-19 13:15:00|10397.43|10397.43|10394.05|10394.05|10401.33|10401.33|10394.05|10394.05|0
1689772800000|2023-07-19 13:20:00|10392.75|10392.75|10395.52|10395.52|10397.62|10397.62|10392.75|10392.75|0
1689773100000|2023-07-19 13:25:00|10397.54|10397.54|10395.25|10395.25|10402.19|10402.19|10395.25|10395.25|0
1689773400000|2023-07-19 13:30:00|10397.27|10397.27|10407.1|10407.1|10407.22|10407.22|10393.37|10393.37|0
1689773700000|2023-07-19 13:35:00|10409.11|10409.11|10424.39|10424.39|10424.39|10424.39|10408.46|10408.46|0
1689774000000|2023-07-19 13:40:00|10422.37|10422.37|10395.15|10395.15|10422.37|10422.37|10395.15|10395.15|0
1689774300000|2023-07-19 13:45:00|10396.45|10396.45|10393.44|10393.44|10396.45|10396.45|10390.49|10390.49|0
1689774600000|2023-07-19 13:50:00|10392.79|10392.79|10402.02|10402.02|10402.02|10402.02|10389.94|10389.94|0
1689774900000|2023-07-19 13:55:00|10404.03|10404.03|10415.05|10415.05|10415.3|10415.3|10404.03|10404.03|0
1689775200000|2023-07-19 14:00:00|10415.67|10415.67|10406.33|10406.33|10415.67|10415.67|10403.58|10403.58|0
1689775500000|2023-07-19 14:05:00|10408.35|10408.35|10411.38|10411.38|10411.66|10411.66|10408.35|10408.35|0
1689775800000|2023-07-19 14:10:00|10413.4|10413.4|10435.99|10435.99|10440.57|10440.57|10413.4|10413.4|0
1689776100000|2023-07-19 14:15:00|10436.73|10436.73|10432.97|10432.97|10438.75|10438.75|10428.94|10428.94|0
1689776400000|2023-07-19 14:20:00|10433.62|10433.62|10448.83|10448.83|10448.83|10448.83|10433.62|10433.62|0
1689776700000|2023-07-19 14:25:00|10450.84|10450.84|10439.14|10439.14|10450.84|10450.84|10439.14|10439.14|0
1689777000000|2023-07-19 14:30:00|10437.26|10437.26|10432.79|10432.79|10440.57|10440.57|10432.79|10432.79|0
1689777300000|2023-07-19 14:35:00|10428.76|10428.76|10417.38|10417.38|10428.88|10428.88|10417.38|10417.38|0
1689777600000|2023-07-19 14:40:00|10415.43|10415.43|10416.7|10416.7|10418|10418|10412.04|10412.04|0
1689777900000|2023-07-19 14:45:00|10416.05|10416.05|10421.12|10421.12|10421.99|10421.99|10410.16|10410.16|0
1689778200000|2023-07-19 14:50:00|10419.1|10419.1|10421.3|10421.3|10426.58|10426.58|10419.1|10419.1|0
1689778500000|2023-07-19 14:55:00|10419.29|10419.29|10422.08|10422.08|10423.87|10423.87|10416.5|10416.5|0
1689778800000|2023-07-19 15:00:00|10420.06|10420.06|10417.92|10417.92|10420.43|10420.43|10416.49|10416.49|0
1689779100000|2023-07-19 15:05:00|10418.57|10418.57|10415.59|10415.59|10418.57|10418.57|10415.59|10415.59|0
1689779400000|2023-07-19 15:10:00|10417.61|10417.61|10428.48|10428.48|10429.28|10429.28|10417.61|10417.61|0
1689779700000|2023-07-19 15:15:00|10428.36|10428.36|10430.72|10430.72|10431.37|10431.37|10425.69|10425.69|0
1689780000000|2023-07-19 15:20:00|10431.56|10431.56|10421.13|10421.13|10431.56|10431.56|10417.81|10417.81|0
1689780300000|2023-07-19 15:25:00|10421.37|10421.37|10426.04|10426.04|10429.94|10429.94|10420.6|10420.6|0
1689837300000|2023-07-20 07:15:00|10415.89|10415.89|10412.84|10412.84|10425.06|10425.06|10410.69|10410.69|0
1689837600000|2023-07-20 07:20:00|10414.85|10414.85|10413.74|10413.74|10414.85|10414.85|10409.71|10409.71|0
1689837900000|2023-07-20 07:25:00|10419.59|10419.59|10414.57|10414.57|10419.59|10419.59|10414.2|10414.2|0
1689838200000|2023-07-20 07:30:00|10413.94|10413.94|10428.38|10428.38|10429.61|10429.61|10413.1|10413.1|0
1689838500000|2023-07-20 07:35:00|10424.35|10424.35|10423.82|10423.82|10425|10425|10422.4|10422.4|0
1689838800000|2023-07-20 07:40:00|10421.87|10421.87|10410.43|10410.43|10421.87|10421.87|10408.42|10408.42|0
1689839100000|2023-07-20 07:45:00|10414.46|10414.46|10422.35|10422.35|10428.33|10428.33|10414.46|10414.46|0
1689839400000|2023-07-20 07:50:00|10419.09|10419.09|10415.51|10415.51|10419.09|10419.09|10409.41|10409.41|0
1689839700000|2023-07-20 07:55:00|10411.61|10411.61|10438.34|10438.34|10438.34|10438.34|10411.61|10411.61|0
1689840000000|2023-07-20 08:00:00|10438.99|10438.99|10438.28|10438.28|10444.69|10444.69|10438.28|10438.28|0
1689840300000|2023-07-20 08:05:00|10443.49|10443.49|10439.46|10439.46|10444.79|10444.79|10439.46|10439.46|0
1689840600000|2023-07-20 08:10:00|10438.16|10438.16|10434.19|10434.19|10440.76|10440.76|10434.19|10434.19|0
1689840900000|2023-07-20 08:15:00|10436.2|10436.2|10435.69|10435.69|10440.23|10440.23|10435.69|10435.69|0
1689841200000|2023-07-20 08:20:00|10441.73|10441.73|10451.82|10451.82|10451.82|10451.82|10437.7|10437.7|0
1689841500000|2023-07-20 08:25:00|10450.2|10450.2|10453.6|10453.6|10453.6|10453.6|10439.78|10439.78|0
1689841800000|2023-07-20 08:30:00|10451.58|10451.58|10442.78|10442.78|10454.52|10454.52|10442.78|10442.78|0
1689842100000|2023-07-20 08:35:00|10441.48|10441.48|10442.78|10442.78|10442.78|10442.78|10438.81|10438.81|0
1689842400000|2023-07-20 08:40:00|10440.82|10440.82|10442.19|10442.19|10442.19|10442.19|10436.14|10436.14|0
1689842700000|2023-07-20 08:45:00|10436.14|10436.14|10436.67|10436.67|10438.68|10438.68|10432.18|10432.18|0
1689843000000|2023-07-20 08:50:00|10434.07|10434.07|10434.65|10434.65|10438.68|10438.68|10430.62|10430.62|0
1689843300000|2023-07-20 08:55:00|10432.64|10432.64|10430.69|10430.69|10432.7|10432.7|10428.67|10428.67|0
1689843600000|2023-07-20 09:00:00|10426.66|10426.66|10415.41|10415.41|10426.66|10426.66|10415.41|10415.41|0
1689843900000|2023-07-20 09:05:00|10416.71|10416.71|10421.57|10421.57|10421.57|10421.57|10416.71|10416.71|0
1689844200000|2023-07-20 09:10:00|10420.74|10420.74|10425.76|10425.76|10425.76|10425.76|10420.74|10420.74|0
1689844500000|2023-07-20 09:15:00|10426.38|10426.38|10426.88|10426.88|10427|10427|10422.97|10422.97|0
1689844800000|2023-07-20 09:20:00|10428.9|10428.9|10430.82|10430.82|10430.82|10430.82|10426.3|10426.3|0
1689845100000|2023-07-20 09:25:00|10431.63|10431.63|10435.68|10435.68|10435.68|10435.68|10431.63|10431.63|0
1689845400000|2023-07-20 09:30:00|10437.7|10437.7|10434.91|10434.91|10437.7|10437.7|10434.91|10434.91|0
1689845700000|2023-07-20 09:35:00|10433.61|10433.61|10417.61|10417.61|10434.26|10434.26|10411.84|10411.84|0
1689846000000|2023-07-20 09:40:00|10419.62|10419.62|10416.77|10416.77|10421.64|10421.64|10416.77|10416.77|0
1689846300000|2023-07-20 09:45:00|10418.79|10418.79|10425.6|10425.6|10425.6|10425.6|10418.79|10418.79|0
1689846600000|2023-07-20 09:50:00|10424.98|10424.98|10423.09|10423.09|10424.98|10424.98|10423.09|10423.09|0
1689846900000|2023-07-20 09:55:00|10421.08|10421.08|10425.6|10425.6|10425.6|10425.6|10421.08|10421.08|0
1689847200000|2023-07-20 10:00:00|10422.35|10422.35|10421.42|10421.42|10423.65|10423.65|10418.32|10418.32|0
1689847500000|2023-07-20 10:05:00|10423.44|10423.44|10431.59|10431.59|10432.89|10432.89|10421.43|10421.43|0
1689847800000|2023-07-20 10:10:00|10429.57|10429.57|10432.67|10432.67|10433.6|10433.6|10429.57|10429.57|0
1689848100000|2023-07-20 10:15:00|10430.65|10430.65|10429.11|10429.11|10430.65|10430.65|10428.64|10428.64|0
1689848400000|2023-07-20 10:20:00|10429.94|10429.94|10431.32|10431.32|10432.21|10432.21|10429.94|10429.94|0
1689848700000|2023-07-20 10:25:00|10430.82|10430.82|10432.12|10432.12|10434.73|10434.73|10426.14|10426.14|0
1689849000000|2023-07-20 10:30:00|10434.14|10434.14|10434.04|10434.04|10434.14|10434.14|10433.18|10433.18|0
1689849300000|2023-07-20 10:35:00|10434.67|10434.67|10433.37|10433.37|10434.67|10434.67|10433.37|10433.37|0
1689849600000|2023-07-20 10:40:00|10435.38|10435.38|10435.63|10435.63|10435.63|10435.63|10435.38|10435.38|0
1689849900000|2023-07-20 10:45:00|10433.62|10433.62|10416.2|10416.2|10433.62|10433.62|10410.15|10410.15|0
1689850200000|2023-07-20 10:50:00|10414.18|10414.18|10414.18|10414.18|10414.18|10414.18|10414.18|10414.18|0
1689850500000|2023-07-20 10:55:00|10415.02|10415.02|10417.78|10417.78|10417.78|10417.78|10413.1|10413.1|0
1689850800000|2023-07-20 11:00:00|10419.8|10419.8|10410.55|10410.55|10419.8|10419.8|10410.55|10410.55|0
1689851100000|2023-07-20 11:05:00|10411.85|10411.85|10405.3|10405.3|10411.85|10411.85|10405.3|10405.3|0
1689851400000|2023-07-20 11:10:00|10405.95|10405.95|10406.26|10406.26|10406.67|10406.67|10404.65|10404.65|0
1689851700000|2023-07-20 11:15:00|10406.88|10406.88|10410.05|10410.05|10410.91|10410.91|10406.88|10406.88|0
1689852000000|2023-07-20 11:20:00|10410.7|10410.7|10410.98|10410.98|10410.98|10410.98|10410.33|10410.33|0
1689852300000|2023-07-20 11:25:00|10408.96|10408.96|10402.98|10402.98|10408.96|10408.96|10402.98|10402.98|0
1689852600000|2023-07-20 11:30:00|10402.33|10402.33|10406.88|10406.88|10406.88|10406.88|10402.33|10402.33|0
1689852900000|2023-07-20 11:35:00|10408.9|10408.9|10407.6|10407.6|10408.9|10408.9|10405.58|10405.58|0
1689853200000|2023-07-20 11:40:00|10408.9|10408.9|10408.9|10408.9|10410.91|10410.91|10408.9|10408.9|0
1689853500000|2023-07-20 11:45:00|10410.2|10410.2|10410.85|10410.85|10410.85|10410.85|10410.2|10410.2|0
1689853800000|2023-07-20 11:50:00|10412.86|10412.86|10411.97|10411.97|10413.27|10413.27|10411.97|10411.97|0
1689854100000|2023-07-20 11:55:00|10411.84|10411.84|10394.01|10394.01|10411.84|10411.84|10387.72|10387.72|0
1689854400000|2023-07-20 12:00:00|10389.98|10389.98|10390.42|10390.42|10390.42|10390.42|10385.3|10385.3|0
1689854700000|2023-07-20 12:05:00|10388.4|10388.4|10384.25|10384.25|10390.27|10390.27|10384.25|10384.25|0
1689855000000|2023-07-20 12:10:00|10384.62|10384.62|10386.43|10386.43|10386.43|10386.43|10383.37|10383.37|0
1689855300000|2023-07-20 12:15:00|10388.95|10388.95|10391.21|10391.21|10391.21|10391.21|10388.95|10388.95|0
1689855600000|2023-07-20 12:20:00|10389.19|10389.19|10388.98|10388.98|10395.02|10395.02|10387.09|10387.09|0
1689855900000|2023-07-20 12:25:00|10386.96|10386.96|10386.34|10386.34|10388.98|10388.98|10384.95|10384.95|0
1689856200000|2023-07-20 12:30:00|10384.39|10384.39|10386.5|10386.5|10389.01|10389.01|10383.74|10383.74|0
1689856500000|2023-07-20 12:35:00|10388.52|10388.52|10382.51|10382.51|10388.52|10388.52|10382.51|10382.51|0
1689856800000|2023-07-20 12:40:00|10384.52|10384.52|10383.82|10383.82|10384.52|10384.52|10381.47|10381.47|0
1689857100000|2023-07-20 12:45:00|10381.81|10381.81|10378.98|10378.98|10383.17|10383.17|10377.74|10377.74|0
1689857400000|2023-07-20 12:50:00|10380.99|10380.99|10378.7|10378.7|10380.99|10380.99|10376.69|10376.69|0
1689857700000|2023-07-20 12:55:00|10377.9|10377.9|10377.87|10377.87|10381.52|10381.52|10377.22|10377.22|0
1689858000000|2023-07-20 13:00:00|10379.17|10379.17|10372.99|10372.99|10379.17|10379.17|10372.34|10372.34|0
1689858300000|2023-07-20 13:05:00|10370.97|10370.97|10365.27|10365.27|10371.31|10371.31|10365.27|10365.27|0
1689858600000|2023-07-20 13:10:00|10366.1|10366.1|10370.89|10370.89|10372.4|10372.4|10366.1|10366.1|0
1689858900000|2023-07-20 13:15:00|10371.73|10371.73|10376.27|10376.27|10376.27|10376.27|10370.94|10370.94|0
1689859200000|2023-07-20 13:20:00|10378.29|10378.29|10381.42|10381.42|10381.42|10381.42|10374.08|10374.08|0
1689859500000|2023-07-20 13:25:00|10383.31|10383.31|10383.31|10383.31|10385.97|10385.97|10383.31|10383.31|0
1689859800000|2023-07-20 13:30:00|10385.32|10385.32|10397.41|10397.41|10404.76|10404.76|10385.32|10385.32|0
1689860100000|2023-07-20 13:35:00|10393.38|10393.38|10401.51|10401.51|10401.63|10401.63|10393.38|10393.38|0
1689860400000|2023-07-20 13:40:00|10399.49|10399.49|10398.38|10398.38|10399.49|10399.49|10395.53|10395.53|0
1689860700000|2023-07-20 13:45:00|10396.36|10396.36|10399.66|10399.66|10409.08|10409.08|10394.35|10394.35|0
1689861000000|2023-07-20 13:50:00|10397.64|10397.64|10395.18|10395.18|10397.64|10397.64|10390.3|10390.3|0
1689861300000|2023-07-20 13:55:00|10394.55|10394.55|10399.28|10399.28|10399.28|10399.28|10393.34|10393.34|0
1689861600000|2023-07-20 14:00:00|10401.29|10401.29|10387.38|10387.38|10401.29|10401.29|10387.38|10387.38|0
1689861900000|2023-07-20 14:05:00|10386.08|10386.08|10384.63|10384.63|10386.08|10386.08|10380.67|10380.67|0
1689862200000|2023-07-20 14:10:00|10386.65|10386.65|10383.98|10383.98|10386.65|10386.65|10383.98|10383.98|0
1689862500000|2023-07-20 14:15:00|10379.95|10379.95|10371.68|10371.68|10379.95|10379.95|10370.38|10370.38|0
1689862800000|2023-07-20 14:20:00|10372.31|10372.31|10368.09|10368.09|10372.31|10372.31|10367.44|10367.44|0
1689863100000|2023-07-20 14:25:00|10369.2|10369.2|10378.37|10378.37|10378.37|10378.37|10369.2|10369.2|0
1689863400000|2023-07-20 14:30:00|10377.63|10377.63|10384.12|10384.12|10384.12|10384.12|10377.63|10377.63|0
1689863700000|2023-07-20 14:35:00|10382.11|10382.11|10380.77|10380.77|10383.56|10383.56|10380.77|10380.77|0
1689864000000|2023-07-20 14:40:00|10381.27|10381.27|10384.19|10384.19|10384.8|10384.8|10381.27|10381.27|0
1689864300000|2023-07-20 14:45:00|10385.86|10385.86|10380.13|10380.13|10385.86|10385.86|10380.13|10380.13|0
1689864600000|2023-07-20 14:50:00|10376.1|10376.1|10374.99|10374.99|10381.38|10381.38|10374.75|10374.75|0
1689864900000|2023-07-20 14:55:00|10372.98|10372.98|10375.58|10375.58|10383.17|10383.17|10372.98|10372.98|0
1689865200000|2023-07-20 15:00:00|10375.82|10375.82|10383.17|10383.17|10383.82|10383.82|10375.82|10375.82|0
1689865500000|2023-07-20 15:05:00|10385.18|10385.18|10381.77|10381.77|10391.38|10391.38|10381.77|10381.77|0
1689865800000|2023-07-20 15:10:00|10379.76|10379.76|10380.9|10380.9|10382.39|10382.39|10379.76|10379.76|0
1689866100000|2023-07-20 15:15:00|10382.92|10382.92|10391.48|10391.48|10396.02|10396.02|10382.92|10382.92|0
1689866400000|2023-07-20 15:20:00|10390.99|10390.99|10399.26|10399.26|10399.26|10399.26|10390.99|10390.99|0
1689866700000|2023-07-20 15:25:00|10397.25|10397.25|10408.06|10408.06|10408.06|10408.06|10396.76|10396.76|0
1689923700000|2023-07-21 07:15:00|10374.72|10374.72|10375.5|10375.5|10379.4|10379.4|10372.7|10372.7|0
1689924000000|2023-07-21 07:20:00|10374.85|10374.85|10384.49|10384.49|10387.09|10387.09|10374.85|10374.85|0
1689924300000|2023-07-21 07:25:00|10380.58|10380.58|10381.51|10381.51|10386.44|10386.44|10378.79|10378.79|0
1689924600000|2023-07-21 07:30:00|10382.16|10382.16|10383.7|10383.7|10392.04|10392.04|10382.16|10382.16|0
1689924900000|2023-07-21 07:35:00|10379.67|10379.67|10376.2|10376.2|10379.67|10379.67|10371.67|10371.67|0
1689925200000|2023-07-21 07:40:00|10374.84|10374.84|10361.74|10361.74|10374.84|10374.84|10360.93|10360.93|0
1689925500000|2023-07-21 07:45:00|10359.72|10359.72|10368.31|10368.31|10368.31|10368.31|10359.72|10359.72|0
1689925800000|2023-07-21 07:50:00|10366.36|10366.36|10383.34|10383.34|10383.49|10383.49|10366.36|10366.36|0
1689926100000|2023-07-21 07:55:00|10379.69|10379.69|10363.52|10363.52|10379.69|10379.69|10363.52|10363.52|0
1689926400000|2023-07-21 08:00:00|10365.53|10365.53|10349.46|10349.46|10367.54|10367.54|10349.46|10349.46|0
1689926700000|2023-07-21 08:05:00|10350.11|10350.11|10346.3|10346.3|10356.41|10356.41|10346.3|10346.3|0
1689927000000|2023-07-21 08:10:00|10342.27|10342.27|10342.79|10342.79|10346.89|10346.89|10340.84|10340.84|0
1689927300000|2023-07-21 08:15:00|10343.44|10343.44|10359.13|10359.13|10359.13|10359.13|10343.44|10343.44|0
1689927600000|2023-07-21 08:20:00|10361.15|10361.15|10349.63|10349.63|10361.64|10361.64|10349.63|10349.63|0
1689927900000|2023-07-21 08:25:00|10352.23|10352.23|10341.7|10341.7|10352.36|10352.36|10339.68|10339.68|0
1689928200000|2023-07-21 08:30:00|10341.57|10341.57|10339.12|10339.12|10341.57|10341.57|10338.13|10338.13|0
1689928500000|2023-07-21 08:35:00|10339.37|10339.37|10338.73|10338.73|10342.89|10342.89|10338.73|10338.73|0
1689928800000|2023-07-21 08:40:00|10341.33|10341.33|10348.15|10348.15|10348.15|10348.15|10341.33|10341.33|0
1689929100000|2023-07-21 08:45:00|10348.64|10348.64|10338.61|10338.61|10349.38|10349.38|10335.77|10335.77|0
1689929400000|2023-07-21 08:50:00|10339.86|10339.86|10343.6|10343.6|10348.46|10348.46|10339.86|10339.86|0
1689929700000|2023-07-21 08:55:00|10343.19|10343.19|10356.36|10356.36|10356.36|10356.36|10343.19|10343.19|0
1689930000000|2023-07-21 09:00:00|10356.86|10356.86|10354.75|10354.75|10357.35|10357.35|10354.75|10354.75|0
1689930300000|2023-07-21 09:05:00|10352.8|10352.8|10342.07|10342.07|10353.45|10353.45|10340.06|10340.06|0
1689930600000|2023-07-21 09:10:00|10342.91|10342.91|10343.38|10343.38|10343.79|10343.79|10342.91|10342.91|0
1689930900000|2023-07-21 09:15:00|10342.98|10342.98|10343.33|10343.33|10344.34|10344.34|10336.28|10336.28|0
1689931200000|2023-07-21 09:20:00|10345.34|10345.34|10338.66|10338.66|10346.72|10346.72|10338.17|10338.17|0
1689931500000|2023-07-21 09:25:00|10336.71|10336.71|10329.98|10329.98|10336.71|10336.71|10329.98|10329.98|0
1689931800000|2023-07-21 09:30:00|10332|10332|10336.03|10336.03|10341.36|10341.36|10332|10332|0
1689932100000|2023-07-21 09:35:00|10335.38|10335.38|10337.39|10337.39|10337.52|10337.52|10335.38|10335.38|0
1689932400000|2023-07-21 09:40:00|10337.52|10337.52|10330.44|10330.44|10337.52|10337.52|10330.44|10330.44|0
1689932700000|2023-07-21 09:45:00|10331.74|10331.74|10333.57|10333.57|10335.7|10335.7|10329.54|10329.54|0
1689933000000|2023-07-21 09:50:00|10332.26|10332.26|10336.91|10336.91|10344.6|10344.6|10332.26|10332.26|0
1689933300000|2023-07-21 09:55:00|10338.92|10338.92|10339.72|10339.72|10341.09|10341.09|10334.89|10334.89|0
1689933600000|2023-07-21 10:00:00|10337.71|10337.71|10344.4|10344.4|10344.4|10344.4|10337.06|10337.06|0
1689933900000|2023-07-21 10:05:00|10345.7|10345.7|10336.34|10336.34|10345.7|10345.7|10336.34|10336.34|0
1689934200000|2023-07-21 10:10:00|10336.99|10336.99|10339.66|10339.66|10339.66|10339.66|10336.99|10336.99|0
1689934500000|2023-07-21 10:15:00|10337.64|10337.64|10327.45|10327.45|10337.64|10337.64|10327.45|10327.45|0
1689934800000|2023-07-21 10:20:00|10328.1|10328.1|10330.31|10330.31|10331.15|10331.15|10327.04|10327.04|0
1689935100000|2023-07-21 10:25:00|10331.61|10331.61|10325.44|10325.44|10331.61|10331.61|10325.44|10325.44|0
1689935400000|2023-07-21 10:30:00|10325.81|10325.81|10322.5|10322.5|10326.43|10326.43|10322.5|10322.5|0
1689935700000|2023-07-21 10:35:00|10320.48|10320.48|10320.48|10320.48|10320.48|10320.48|10320.48|10320.48|0
1689936000000|2023-07-21 10:40:00|10322.5|10322.5|10319.18|10319.18|10322.5|10322.5|10316.45|10316.45|0
1689936300000|2023-07-21 10:45:00|10317.23|10317.23|10317.02|10317.02|10317.86|10317.86|10317.02|10317.02|0
1689936600000|2023-07-21 10:50:00|10316.37|10316.37|10322.29|10322.29|10322.29|10322.29|10316.25|10316.25|0
1689936900000|2023-07-21 10:55:00|10324.3|10324.3|10328.33|10328.33|10328.33|10328.33|10322.29|10322.29|0
1689937200000|2023-07-21 11:00:00|10328.98|10328.98|10324.37|10324.37|10331|10331|10324.37|10324.37|0
1689937500000|2023-07-21 11:05:00|10324|10324|10324.81|10324.81|10325.21|10325.21|10322.78|10322.78|0
1689937800000|2023-07-21 11:10:00|10318.76|10318.76|10312.85|10312.85|10318.76|10318.76|10312.85|10312.85|0
1689938100000|2023-07-21 11:15:00|10314.86|10314.86|10316.08|10316.08|10316.08|10316.08|10314.86|10314.86|0
1689938400000|2023-07-21 11:20:00|10317.38|10317.38|10315.24|10315.24|10319.39|10319.39|10315.24|10315.24|0
1689938700000|2023-07-21 11:25:00|10313.94|10313.94|10308.68|10308.68|10313.94|10313.94|10308.68|10308.68|0
1689939000000|2023-07-21 11:30:00|10307.84|10307.84|10301.7|10301.7|10307.84|10307.84|10301.7|10301.7|0
1689939300000|2023-07-21 11:35:00|10297.67|10297.67|10296.37|10296.37|10297.67|10297.67|10296.37|10296.37|0
1689939600000|2023-07-21 11:40:00|10298.32|10298.32|10294.32|10294.32|10298.32|10298.32|10294.32|10294.32|0
1689939900000|2023-07-21 11:45:00|10293.69|10293.69|10296.76|10296.76|10296.76|10296.76|10293.69|10293.69|0
1689940200000|2023-07-21 11:50:00|10294.74|10294.74|10293.8|10293.8|10294.74|10294.74|10291.95|10291.95|0
1689940500000|2023-07-21 11:55:00|10293.93|10293.93|10287.63|10287.63|10295.39|10295.39|10287.63|10287.63|0
1689940800000|2023-07-21 12:00:00|10289.77|10289.77|10292.92|10292.92|10292.92|10292.92|10280.33|10280.33|0
1689941100000|2023-07-21 12:05:00|10291.62|10291.62|10283.65|10283.65|10291.62|10291.62|10283.65|10283.65|0
1689941400000|2023-07-21 12:10:00|10279.62|10279.62|10270.94|10270.94|10281.63|10281.63|10270.94|10270.94|0
1689941700000|2023-07-21 12:15:00|10272.96|10272.96|10272.61|10272.61|10278.75|10278.75|10272.61|10272.61|0
1689942000000|2023-07-21 12:20:00|10273.24|10273.24|10280.61|10280.61|10281.24|10281.24|10273.24|10273.24|0
1689942300000|2023-07-21 12:25:00|10278.59|10278.59|10288.38|10288.38|10288.38|10288.38|10278.59|10278.59|0
1689942600000|2023-07-21 12:30:00|10289.03|10289.03|10285|10285|10289.03|10289.03|10285|10285|0
1689942900000|2023-07-21 12:35:00|10283.05|10283.05|10284.45|10284.45|10286.3|10286.3|10282.8|10282.8|0
1689943200000|2023-07-21 12:40:00|10283.61|10283.61|10284.66|10284.66|10284.66|10284.66|10279.46|10279.46|0
1689943500000|2023-07-21 12:45:00|10288.69|10288.69|10295.39|10295.39|10297.4|10297.4|10288.69|10288.69|0
1689943800000|2023-07-21 12:50:00|10297.4|10297.4|10289.3|10289.3|10300.68|10300.68|10289.3|10289.3|0
1689944100000|2023-07-21 12:55:00|10290.6|10290.6|10295.8|10295.8|10297.82|10297.82|10290.6|10290.6|0
1689944400000|2023-07-21 13:00:00|10293.79|10293.79|10296.58|10296.58|10297.82|10297.82|10292.55|10292.55|0
1689944700000|2023-07-21 13:05:00|10298.6|10298.6|10303.46|10303.46|10306.07|10306.07|10298.6|10298.6|0
1689945000000|2023-07-21 13:10:00|10302.6|10302.6|10300.67|10300.67|10302.6|10302.6|10300.05|10300.05|0
1689945300000|2023-07-21 13:15:00|10300.55|10300.55|10295.92|10295.92|10301.39|10301.39|10295.92|10295.92|0
1689945600000|2023-07-21 13:20:00|10293.9|10293.9|10291.76|10291.76|10296.53|10296.53|10291.76|10291.76|0
1689945900000|2023-07-21 13:25:00|10292.41|10292.41|10287.73|10287.73|10292.41|10292.41|10287.73|10287.73|0
1689946200000|2023-07-21 13:30:00|10291.76|10291.76|10294.8|10294.8|10298.76|10298.76|10291.76|10291.76|0
1689946500000|2023-07-21 13:35:00|10292.78|10292.78|10274.84|10274.84|10292.78|10292.78|10274.84|10274.84|0
1689946800000|2023-07-21 13:40:00|10272.83|10272.83|10278.03|10278.03|10278.03|10278.03|10270.81|10270.81|0
1689947100000|2023-07-21 13:45:00|10282.06|10282.06|10283.58|10283.58|10283.58|10283.58|10273.41|10273.41|0
1689947400000|2023-07-21 13:50:00|10284.39|10284.39|10282.56|10282.56|10288.48|10288.48|10282.43|10282.43|0
1689947700000|2023-07-21 13:55:00|10284.51|10284.51|10281.01|10281.01|10284.51|10284.51|10278.4|10278.4|0
1689948000000|2023-07-21 14:00:00|10274.96|10274.96|10263.4|10263.4|10277.63|10277.63|10261.38|10261.38|0
1689948300000|2023-07-21 14:05:00|10267.43|10267.43|10269.02|10269.02|10275.18|10275.18|10265.41|10265.41|0
1689948600000|2023-07-21 14:10:00|10273.05|10273.05|10276.35|10276.35|10281.63|10281.63|10273.05|10273.05|0
1689948900000|2023-07-21 14:15:00|10274.34|10274.34|10277|10277|10277|10277|10272.32|10272.32|0
1689949200000|2023-07-21 14:20:00|10274.99|10274.99|10268.85|10268.85|10274.99|10274.99|10268.85|10268.85|0
1689949500000|2023-07-21 14:25:00|10266.84|10266.84|10266.84|10266.84|10266.84|10266.84|10266.84|10266.84|0
1689949800000|2023-07-21 14:30:00|10268.85|10268.85|10283.13|10283.13|10283.13|10283.13|10268.85|10268.85|0
1689950100000|2023-07-21 14:35:00|10283.25|10283.25|10268.48|10268.48|10283.25|10283.25|10268.48|10268.48|0
1689950400000|2023-07-21 14:40:00|10267.64|10267.64|10271.21|10271.21|10271.21|10271.21|10264.95|10264.95|0
1689950700000|2023-07-21 14:45:00|10275.24|10275.24|10262.13|10262.13|10275.89|10275.89|10262.13|10262.13|0
1689951000000|2023-07-21 14:50:00|10262.01|10262.01|10260.15|10260.15|10262.54|10262.54|10258.14|10258.14|0
1689951300000|2023-07-21 14:55:00|10259.31|10259.31|10267.36|10267.36|10267.36|10267.36|10259.31|10259.31|0
1689951600000|2023-07-21 15:00:00|10268.01|10268.01|10268.04|10268.04|10270.61|10270.61|10265.99|10265.99|0
1689951900000|2023-07-21 15:05:00|10268.88|10268.88|10273.71|10273.71|10273.71|10273.71|10268.88|10268.88|0
1689952200000|2023-07-21 15:10:00|10274.36|10274.36|10277.88|10277.88|10288.46|10288.46|10274.36|10274.36|0
1689952500000|2023-07-21 15:15:00|10277.26|10277.26|10277.15|10277.15|10286.49|10286.49|10270.37|10270.37|0
1689952800000|2023-07-21 15:20:00|10279.17|10279.17|10294.33|10294.33|10300.38|10300.38|10279.17|10279.17|0
1689953100000|2023-07-21 15:25:00|10295.17|10295.17|10292.06|10292.06|10301.21|10301.21|10292.06|10292.06|0
1690182900000|2023-07-24 07:15:00|10297.19|10297.19|10309.45|10309.45|10311.75|10311.75|10295.18|10295.18|0
1690183200000|2023-07-24 07:20:00|10307.43|10307.43|10303.52|10303.52|10309.45|10309.45|10302.22|10302.22|0
1690183500000|2023-07-24 07:25:00|10307.55|10307.55|10308.67|10308.67|10310.81|10310.81|10305.54|10305.54|0
1690183800000|2023-07-24 07:30:00|10302.62|10302.62|10316.51|10316.51|10332.97|10332.97|10301.32|10301.32|0
1690184100000|2023-07-24 07:35:00|10317.14|10317.14|10315.34|10315.34|10317.14|10317.14|10312.57|10312.57|0
1690184400000|2023-07-24 07:40:00|10314.09|10314.09|10317.99|10317.99|10317.99|10317.99|10314.09|10314.09|0
1690184700000|2023-07-24 07:45:00|10319.29|10319.29|10348.86|10348.86|10354.91|10354.91|10318.64|10318.64|0
1690185000000|2023-07-24 07:50:00|10346.85|10346.85|10338.78|10338.78|10347.34|10347.34|10335.53|10335.53|0
1690185300000|2023-07-24 07:55:00|10339.62|10339.62|10334.31|10334.31|10340.92|10340.92|10334.31|10334.31|0
1690185600000|2023-07-24 08:00:00|10332.69|10332.69|10315.43|10315.43|10333.1|10333.1|10311.06|10311.06|0
1690185900000|2023-07-24 08:05:00|10317.45|10317.45|10311.5|10311.5|10317.45|10317.45|10308.78|10308.78|0
1690186200000|2023-07-24 08:10:00|10313.46|10313.46|10313.46|10313.46|10313.46|10313.46|10313.46|10313.46|0
1690186500000|2023-07-24 08:15:00|10315.47|10315.47|10301.26|10301.26|10315.47|10315.47|10299.25|10299.25|0
1690186800000|2023-07-24 08:20:00|10297.23|10297.23|10301.2|10301.2|10301.2|10301.2|10297.23|10297.23|0
1690187100000|2023-07-24 08:25:00|10301.57|10301.57|10310.93|10310.93|10310.93|10310.93|10301.57|10301.57|0
1690187400000|2023-07-24 08:30:00|10316.97|10316.97|10316.16|10316.16|10317.47|10317.47|10316.16|10316.16|0
1690187700000|2023-07-24 08:35:00|10318.12|10318.12|10318.12|10318.12|10318.12|10318.12|10316.1|10316.1|0
1690188000000|2023-07-24 08:40:00|10316.1|10316.1|10316.92|10316.92|10322.25|10322.25|10314.22|10314.22|0
1690188300000|2023-07-24 08:45:00|10310.87|10310.87|10308.36|10308.36|10310.87|10310.87|10308.36|10308.36|0
1690188600000|2023-07-24 08:50:00|10306.35|10306.35|10304.33|10304.33|10306.35|10306.35|10304.33|10304.33|0
1690188900000|2023-07-24 08:55:00|10306.93|10306.93|10311.45|10311.45|10311.45|10311.45|10306.93|10306.93|0
1690189200000|2023-07-24 09:00:00|10312.1|10312.1|10308.67|10308.67|10313.74|10313.74|10308.67|10308.67|0
1690189500000|2023-07-24 09:05:00|10308.02|10308.02|10308.71|10308.71|10310.6|10310.6|10306.57|10306.57|0
1690189800000|2023-07-24 09:10:00|10306.7|10306.7|10303.36|10303.36|10306.7|10306.7|10297.38|10297.38|0
1690190100000|2023-07-24 09:15:00|10307.39|10307.39|10312.97|10312.97|10312.97|10312.97|10307.39|10307.39|0
1690190400000|2023-07-24 09:20:00|10314.98|10314.98|10316.93|10316.93|10319.6|10319.6|10314.98|10314.98|0
1690190700000|2023-07-24 09:25:00|10317.58|10317.58|10309.52|10309.52|10317.58|10317.58|10309.52|10309.52|0
1690191000000|2023-07-24 09:30:00|10308.87|10308.87|10315.61|10315.61|10315.61|10315.61|10306.92|10306.92|0
1690191300000|2023-07-24 09:35:00|10319.64|10319.64|10317.62|10317.62|10319.64|10319.64|10317.62|10317.62|0
1690191600000|2023-07-24 09:40:00|10315.61|10315.61|10315.15|10315.15|10315.61|10315.61|10312.72|10312.72|0
1690191900000|2023-07-24 09:45:00|10313.14|10313.14|10313.88|10313.88|10313.88|10313.88|10307.81|10307.81|0
1690192200000|2023-07-24 09:50:00|10315.9|10315.9|10320.52|10320.52|10320.52|10320.52|10315.9|10315.9|0
1690192500000|2023-07-24 09:55:00|10318.5|10318.5|10319.15|10319.15|10321.17|10321.17|10317.2|10317.2|0
1690192800000|2023-07-24 10:00:00|10321.17|10321.17|10317.4|10317.4|10321.17|10321.17|10317.4|10317.4|0
1690193100000|2023-07-24 10:05:00|10316.75|10316.75|10315.45|10315.45|10316.75|10316.75|10315.45|10315.45|0
1690193400000|2023-07-24 10:10:00|10311.42|10311.42|10316.19|10316.19|10316.19|10316.19|10311.42|10311.42|0
1690193700000|2023-07-24 10:15:00|10316.31|10316.31|10313.83|10313.83|10317.86|10317.86|10313.83|10313.83|0
1690194000000|2023-07-24 10:20:00|10309.8|10309.8|10310.82|10310.82|10310.82|10310.82|10309.15|10309.15|0
1690194300000|2023-07-24 10:25:00|10314.85|10314.85|10322.18|10322.18|10322.18|10322.18|10314.85|10314.85|0
1690194600000|2023-07-24 10:30:00|10323.86|10323.86|10323.1|10323.1|10323.86|10323.86|10319.83|10319.83|0
1690194900000|2023-07-24 10:35:00|10325.11|10325.11|10320.43|10320.43|10325.11|10325.11|10320.43|10320.43|0
1690195200000|2023-07-24 10:40:00|10319.78|10319.78|10310.49|10310.49|10321.8|10321.8|10310.49|10310.49|0
1690195500000|2023-07-24 10:45:00|10309.24|10309.24|10313.47|10313.47|10314.89|10314.89|10307.22|10307.22|0
1690195800000|2023-07-24 10:50:00|10315.48|10315.48|10308.17|10308.17|10316.88|10316.88|10308.17|10308.17|0
1690196100000|2023-07-24 10:55:00|10307.8|10307.8|10303.64|10303.64|10307.83|10307.83|10303.64|10303.64|0
1690196400000|2023-07-24 11:00:00|10302.34|10302.34|10307.21|10307.21|10309.69|10309.69|10302.34|10302.34|0
1690196700000|2023-07-24 11:05:00|10307.86|10307.86|10313.91|10313.91|10313.91|10313.91|10307.86|10307.86|0
1690197000000|2023-07-24 11:10:00|10315.21|10315.21|10313.91|10313.91|10315.86|10315.86|10313.91|10313.91|0
1690197300000|2023-07-24 11:15:00|10312.61|10312.61|10309.45|10309.45|10313.42|10313.42|10308.8|10308.8|0
1690197600000|2023-07-24 11:20:00|10311.46|10311.46|10316.02|10316.02|10316.02|10316.02|10311.46|10311.46|0
1690197900000|2023-07-24 11:25:00|10318.03|10318.03|10314|10314|10318.03|10318.03|10314|10314|0
1690198200000|2023-07-24 11:30:00|10311.99|10311.99|10310.46|10310.46|10313.71|10313.71|10310.46|10310.46|0
1690198500000|2023-07-24 11:35:00|10311.09|10311.09|10311.72|10311.72|10312.35|10312.35|10311.09|10311.09|0
1690198800000|2023-07-24 11:40:00|10313.6|10313.6|10313.58|10313.58|10314.23|10314.23|10313.58|10313.58|0
1690199100000|2023-07-24 11:45:00|10317.61|10317.61|10312.62|10312.62|10317.61|10317.61|10309.68|10309.68|0
1690199400000|2023-07-24 11:50:00|10314.64|10314.64|10316.43|10316.43|10316.43|10316.43|10314.64|10314.64|0
1690199700000|2023-07-24 11:55:00|10317.08|10317.08|10316.43|10316.43|10317.08|10317.08|10315.13|10315.13|0
1690200000000|2023-07-24 12:00:00|10318.45|10318.45|10312.49|10312.49|10322.48|10322.48|10312.49|10312.49|0
1690200300000|2023-07-24 12:05:00|10311.84|10311.84|10311.84|10311.84|10313.85|10313.85|10311.84|10311.84|0
1690200600000|2023-07-24 12:10:00|10309.82|10309.82|10297.73|10297.73|10309.82|10309.82|10295.78|10295.78|0
1690200900000|2023-07-24 12:15:00|10299.75|10299.75|10313.79|10313.79|10313.79|10313.79|10299.75|10299.75|0
1690201200000|2023-07-24 12:20:00|10309.76|10309.76|10311.77|10311.77|10315.8|10315.8|10309.76|10309.76|0
1690201500000|2023-07-24 12:25:00|10309.76|10309.76|10315.8|10315.8|10315.8|10315.8|10309.76|10309.76|0
1690201800000|2023-07-24 12:30:00|10316.45|10316.45|10322.5|10322.5|10322.5|10322.5|10316.45|10316.45|0
1690202100000|2023-07-24 12:35:00|10322|10322|10319.28|10319.28|10322|10322|10319.28|10319.28|0
1690202400000|2023-07-24 12:40:00|10323.31|10323.31|10323.31|10323.31|10323.31|10323.31|10323.31|10323.31|0
1690202700000|2023-07-24 12:45:00|10321.29|10321.29|10338.71|10338.71|10341.44|10341.44|10319.28|10319.28|0
1690203000000|2023-07-24 12:50:00|10336.7|10336.7|10336.7|10336.7|10336.7|10336.7|10336.7|10336.7|0
1690203300000|2023-07-24 12:55:00|10341.09|10341.09|10339.34|10339.34|10342.35|10342.35|10339.34|10339.34|0
1690203600000|2023-07-24 13:00:00|10339.83|10339.83|10353.13|10353.13|10354.49|10354.49|10338.31|10338.31|0
1690203900000|2023-07-24 13:05:00|10353.96|10353.96|10355.26|10355.26|10355.26|10355.26|10353.96|10353.96|0
1690204200000|2023-07-24 13:10:00|10353.96|10353.96|10346.68|10346.68|10356.41|10356.41|10346.68|10346.68|0
1690204500000|2023-07-24 13:15:00|10345.38|10345.38|10342.27|10342.27|10350.64|10350.64|10342.27|10342.27|0
1690204800000|2023-07-24 13:20:00|10343.53|10343.53|10337.36|10337.36|10343.53|10343.53|10334.71|10334.71|0
1690205100000|2023-07-24 13:25:00|10338.62|10338.62|10336.39|10336.39|10339.87|10339.87|10334.37|10334.37|0
1690205400000|2023-07-24 13:30:00|10337.04|10337.04|10332.12|10332.12|10337.04|10337.04|10326.85|10326.85|0
1690205700000|2023-07-24 13:35:00|10331.47|10331.47|10323.73|10323.73|10332.31|10332.31|10319.05|10319.05|0
1690206000000|2023-07-24 13:40:00|10325.75|10325.75|10332.71|10332.71|10334.08|10334.08|10325.75|10325.75|0
1690206300000|2023-07-24 13:45:00|10330.7|10330.7|10331.97|10331.97|10336.4|10336.4|10327.35|10327.35|0
1690206600000|2023-07-24 13:50:00|10333.92|10333.92|10334.84|10334.84|10337.95|10337.95|10333.61|10333.61|0
1690206900000|2023-07-24 13:55:00|10332.83|10332.83|10324.55|10324.55|10332.83|10332.83|10319.68|10319.68|0
1690207200000|2023-07-24 14:00:00|10325.85|10325.85|10322.53|10322.53|10325.85|10325.85|10322.53|10322.53|0
1690207500000|2023-07-24 14:05:00|10320.52|10320.52|10300.91|10300.91|10320.52|10320.52|10298.89|10298.89|0
1690207800000|2023-07-24 14:10:00|10302.92|10302.92|10313.93|10313.93|10313.93|10313.93|10302.92|10302.92|0
1690208100000|2023-07-24 14:15:00|10313.28|10313.28|10299.22|10299.22|10313.28|10313.28|10299.22|10299.22|0
1690208400000|2023-07-24 14:20:00|10297.21|10297.21|10289.86|10289.86|10297.21|10297.21|10289.86|10289.86|0
1690208700000|2023-07-24 14:25:00|10287.85|10287.85|10289.99|10289.99|10289.99|10289.99|10281.35|10281.35|0
1690209000000|2023-07-24 14:30:00|10287.98|10287.98|10282.51|10282.51|10291.94|10291.94|10282.27|10282.27|0
1690209300000|2023-07-24 14:35:00|10283.01|10283.01|10273.61|10273.61|10283.38|10283.38|10273.61|10273.61|0
1690209600000|2023-07-24 14:40:00|10275.23|10275.23|10269.99|10269.99|10277.99|10277.99|10263.95|10263.95|0
1690209900000|2023-07-24 14:45:00|10270.64|10270.64|10273.96|10273.96|10275.97|10275.97|10267.98|10267.98|0
1690210200000|2023-07-24 14:50:00|10275.58|10275.58|10293.31|10293.31|10296.63|10296.63|10275.58|10275.58|0
1690210500000|2023-07-24 14:55:00|10293.96|10293.96|10298.64|10298.64|10300.59|10300.59|10291.95|10291.95|0
1690210800000|2023-07-24 15:00:00|10302.67|10302.67|10304.19|10304.19|10304.69|10304.69|10300.44|10300.44|0
1690211100000|2023-07-24 15:05:00|10303.54|10303.54|10304.35|10304.35|10304.51|10304.51|10295.61|10295.61|0
1690211400000|2023-07-24 15:10:00|10306.36|10306.36|10305.69|10305.69|10309.37|10309.37|10305.28|10305.28|0
1690211700000|2023-07-24 15:15:00|10307.7|10307.7|10308.24|10308.24|10315.09|10315.09|10305.03|10305.03|0
1690212000000|2023-07-24 15:20:00|10310.26|10310.26|10314.34|10314.34|10314.34|10314.34|10307.8|10307.8|0
1690212300000|2023-07-24 15:25:00|10320.2|10320.2|10322.74|10322.74|10323.73|10323.73|10314.15|10314.15|0
1690269300000|2023-07-25 07:15:00|10350|10350|10467.51|10467.51|10509.57|10509.57|10348.64|10348.64|0
1690269600000|2023-07-25 07:20:00|10455.42|10455.42|10547.05|10547.05|10551.08|10551.08|10432.92|10432.92|0
1690269900000|2023-07-25 07:25:00|10543.15|10543.15|10528.95|10528.95|10561.28|10561.28|10485.34|10485.34|0
1690270200000|2023-07-25 07:30:00|10549.1|10549.1|10516.65|10516.65|10566.39|10566.39|10510.6|10510.6|0
1690270500000|2023-07-25 07:35:00|10512.75|10512.75|10500.66|10500.66|10526.85|10526.85|10500.66|10500.66|0
1690270800000|2023-07-25 07:40:00|10508.72|10508.72|10492.91|10492.91|10517.02|10517.02|10492.91|10492.91|0
1690271100000|2023-07-25 07:45:00|10482.83|10482.83|10474.91|10474.91|10501.1|10501.1|10470.88|10470.88|0
1690271400000|2023-07-25 07:50:00|10466.85|10466.85|10462.75|10462.75|10468.8|10468.8|10450.66|10450.66|0
1690271700000|2023-07-25 07:55:00|10466.78|10466.78|10503.53|10503.53|10508.84|10508.84|10466.78|10466.78|0
1690272000000|2023-07-25 08:00:00|10501.52|10501.52|10545.84|10545.84|10545.84|10545.84|10501.52|10501.52|0
1690272300000|2023-07-25 08:05:00|10541.81|10541.81|10599.4|10599.4|10599.4|10599.4|10531.8|10531.8|0
1690272600000|2023-07-25 08:10:00|10600.14|10600.14|10583.93|10583.93|10606.81|10606.81|10583.93|10583.93|0
1690272900000|2023-07-25 08:15:00|10577.88|10577.88|10511.22|10511.22|10577.88|10577.88|10503.96|10503.96|0
1690273200000|2023-07-25 08:20:00|10505.17|10505.17|10531.6|10531.6|10542.05|10542.05|10501.14|10501.14|0
1690273500000|2023-07-25 08:25:00|10532.58|10532.58|10535.84|10535.84|10554.75|10554.75|10526.54|10526.54|0
1690273800000|2023-07-25 08:30:00|10531.81|10531.81|10520.97|10520.97|10535.08|10535.08|10482.69|10482.69|0
1690274100000|2023-07-25 08:35:00|10522.99|10522.99|10545.15|10545.15|10547.17|10547.17|10522.99|10522.99|0
1690274400000|2023-07-25 08:40:00|10547.17|10547.17|10546.12|10546.12|10553.24|10553.24|10536.05|10536.05|0
1690274700000|2023-07-25 08:45:00|10540.08|10540.08|10556.6|10556.6|10556.6|10556.6|10539.49|10539.49|0
1690275000000|2023-07-25 08:50:00|10558.55|10558.55|10560.56|10560.56|10560.56|10560.56|10546.46|10546.46|0
1690275300000|2023-07-25 08:55:00|10556.53|10556.53|10548.62|10548.62|10556.53|10556.53|10548.62|10548.62|0
1690275600000|2023-07-25 09:00:00|10549.27|10549.27|10546.65|10546.65|10570.07|10570.07|10546.65|10546.65|0
1690275900000|2023-07-25 09:05:00|10545.35|10545.35|10561.41|10561.41|10561.41|10561.41|10545.35|10545.35|0
1690276200000|2023-07-25 09:10:00|10569.47|10569.47|10562.77|10562.77|10569.47|10569.47|10558.74|10558.74|0
1690276500000|2023-07-25 09:15:00|10563.42|10563.42|10584.46|10584.46|10584.46|10584.46|10562.12|10562.12|0
1690276800000|2023-07-25 09:20:00|10578.41|10578.41|10580.68|10580.68|10588.49|10588.49|10578.41|10578.41|0
1690277100000|2023-07-25 09:25:00|10576.65|10576.65|10577.62|10577.62|10577.62|10577.62|10566.06|10566.06|0
1690277400000|2023-07-25 09:30:00|10578.88|10578.88|10589.67|10589.67|10589.67|10589.67|10570.82|10570.82|0
1690277700000|2023-07-25 09:35:00|10588.05|10588.05|10616.65|10616.65|10616.65|10616.65|10586.43|10586.43|0
1690278000000|2023-07-25 09:40:00|10612.62|10612.62|10608.57|10608.57|10613.86|10613.86|10608.57|10608.57|0
1690278300000|2023-07-25 09:45:00|10612.6|10612.6|10610.46|10610.46|10620.66|10620.66|10610.46|10610.46|0
1690278600000|2023-07-25 09:50:00|10606.43|10606.43|10585.17|10585.17|10609.75|10609.75|10585.17|10585.17|0
1690278900000|2023-07-25 09:55:00|10583.15|10583.15|10572.06|10572.06|10595.24|10595.24|10572.06|10572.06|0
1690279200000|2023-07-25 10:00:00|10569.45|10569.45|10576.86|10576.86|10576.86|10576.86|10568.8|10568.8|0
1690279500000|2023-07-25 10:05:00|10566.79|10566.79|10546.39|10546.39|10572.83|10572.83|10546.39|10546.39|0
1690279800000|2023-07-25 10:10:00|10550.42|10550.42|10540.41|10540.41|10550.42|10550.42|10540.35|10540.35|0
1690280100000|2023-07-25 10:15:00|10539.76|10539.76|10541.17|10541.17|10542.38|10542.38|10535.08|10535.08|0
1690280400000|2023-07-25 10:20:00|10547.21|10547.21|10531.09|10531.09|10547.21|10547.21|10529.08|10529.08|0
1690280700000|2023-07-25 10:25:00|10531.34|10531.34|10515.45|10515.45|10531.83|10531.83|10502.74|10502.74|0
1690281000000|2023-07-25 10:30:00|10517.4|10517.4|10553.02|10553.02|10571.09|10571.09|10517.4|10517.4|0
1690281300000|2023-07-25 10:35:00|10548.99|10548.99|10546.21|10546.21|10561.09|10561.09|10546.21|10546.21|0
1690281600000|2023-07-25 10:40:00|10556.29|10556.29|10567.55|10567.55|10573.59|10573.59|10556.29|10556.29|0
1690281900000|2023-07-25 10:45:00|10565.53|10565.53|10561.5|10561.5|10565.53|10565.53|10551.42|10551.42|0
1690282200000|2023-07-25 10:50:00|10559.48|10559.48|10583.38|10583.38|10591.44|10591.44|10555.17|10555.17|0
1690282500000|2023-07-25 10:55:00|10577.33|10577.33|10580.43|10580.43|10585.11|10585.11|10577.33|10577.33|0
1690282800000|2023-07-25 11:00:00|10588.49|10588.49|10568.1|10568.1|10598.57|10598.57|10568.1|10568.1|0
1690283100000|2023-07-25 11:05:00|10560.04|10560.04|10557.46|10557.46|10574.29|10574.29|10557.46|10557.46|0
1690283400000|2023-07-25 11:10:00|10551.42|10551.42|10525.94|10525.94|10551.42|10551.42|10525.94|10525.94|0
1690283700000|2023-07-25 11:15:00|10525.29|10525.29|10533.22|10533.22|10537.38|10537.38|10525.29|10525.29|0
1690284000000|2023-07-25 11:20:00|10534.52|10534.52|10539.2|10539.2|10539.2|10539.2|10530.49|10530.49|0
1690284300000|2023-07-25 11:25:00|10538.55|10538.55|10540.03|10540.03|10540.03|10540.03|10535.17|10535.17|0
1690284600000|2023-07-25 11:30:00|10543.28|10543.28|10566.2|10566.2|10571.35|10571.35|10543.28|10543.28|0
1690284900000|2023-07-25 11:35:00|10562.17|10562.17|10565.49|10565.49|10571.19|10571.19|10560.16|10560.16|0
1690285200000|2023-07-25 11:40:00|10566.33|10566.33|10564.77|10564.77|10566.39|10566.39|10558.33|10558.33|0
1690285500000|2023-07-25 11:45:00|10558.73|10558.73|10582.91|10582.91|10582.91|10582.91|10558.73|10558.73|0
1690285800000|2023-07-25 11:50:00|10592.98|10592.98|10584.02|10584.02|10592.98|10592.98|10580.18|10580.18|0
1690286100000|2023-07-25 11:55:00|10588.05|10588.05|10600.97|10600.97|10602.98|10602.98|10588.05|10588.05|0
1690286400000|2023-07-25 12:00:00|10598.95|10598.95|10588.85|10588.85|10598.95|10598.95|10576.85|10576.85|0
1690286700000|2023-07-25 12:05:00|10590.86|10590.86|10593.07|10593.07|10600.98|10600.98|10588.85|10588.85|0
1690287000000|2023-07-25 12:10:00|10592.42|10592.42|10588.23|10588.23|10592.42|10592.42|10580.17|10580.17|0
1690287300000|2023-07-25 12:15:00|10588.6|10588.6|10583.49|10583.49|10590.28|10590.28|10578.09|10578.09|0
1690287600000|2023-07-25 12:20:00|10581.6|10581.6|10571.87|10571.87|10581.6|10581.6|10571.87|10571.87|0
1690287900000|2023-07-25 12:25:00|10570.57|10570.57|10572.99|10572.99|10572.99|10572.99|10569.27|10569.27|0
1690288200000|2023-07-25 12:30:00|10579.04|10579.04|10581.51|10581.51|10588.4|10588.4|10579.04|10579.04|0
1690288500000|2023-07-25 12:35:00|10579.5|10579.5|10580.8|10580.8|10582.16|10582.16|10574.11|10574.11|0
1690288800000|2023-07-25 12:40:00|10580.4|10580.4|10578.38|10578.38|10586.44|10586.44|10578.38|10578.38|0
1690289100000|2023-07-25 12:45:00|10579.01|10579.01|10584.74|10584.74|10584.74|10584.74|10572.56|10572.56|0
1690289400000|2023-07-25 12:50:00|10586.76|10586.76|10581.89|10581.89|10586.76|10586.76|10574.17|10574.17|0
1690289700000|2023-07-25 12:55:00|10581.48|10581.48|10584.99|10584.99|10588.24|10588.24|10581.48|10581.48|0
1690290000000|2023-07-25 13:00:00|10584.15|10584.15|10580.06|10580.06|10584.15|10584.15|10576.03|10576.03|0
1690290300000|2023-07-25 13:05:00|10581.73|10581.73|10582.22|10582.22|10592.05|10592.05|10581.73|10581.73|0
1690290600000|2023-07-25 13:10:00|10596.33|10596.33|10607.7|10607.7|10607.7|10607.7|10585.13|10585.13|0
1690290900000|2023-07-25 13:15:00|10606.4|10606.4|10631.14|10631.14|10635.17|10635.17|10603.14|10603.14|0
1690291200000|2023-07-25 13:20:00|10633.15|10633.15|10634.83|10634.83|10652.96|10652.96|10627.11|10627.11|0
1690291500000|2023-07-25 13:25:00|10638.85|10638.85|10645.55|10645.55|10646.91|10646.91|10638.85|10638.85|0
1690291800000|2023-07-25 13:30:00|10647.56|10647.56|10645.82|10645.82|10650.59|10650.59|10634.58|10634.58|0
1690292100000|2023-07-25 13:35:00|10651.87|10651.87|10655.49|10655.49|10659.93|10659.93|10647.84|10647.84|0
1690292400000|2023-07-25 13:40:00|10656.14|10656.14|10687.25|10687.25|10687.25|10687.25|10656.14|10656.14|0
1690292700000|2023-07-25 13:45:00|10683.22|10683.22|10707.8|10707.8|10707.8|10707.8|10675.22|10675.22|0
1690293000000|2023-07-25 13:50:00|10703.77|10703.77|10697.17|10697.17|10709.63|10709.63|10693.7|10693.7|0
1690293300000|2023-07-25 13:55:00|10699.18|10699.18|10716.6|10716.6|10720.16|10720.16|10699.18|10699.18|0
1690293600000|2023-07-25 14:00:00|10720.63|10720.63|10727.15|10727.15|10731.18|10731.18|10716.3|10716.3|0
1690293900000|2023-07-25 14:05:00|10731.18|10731.18|10697.8|10697.8|10731.18|10731.18|10693.77|10693.77|0
1690294200000|2023-07-25 14:10:00|10705.86|10705.86|10695.2|10695.2|10706.53|10706.53|10693.18|10693.18|0
1690294500000|2023-07-25 14:15:00|10697.21|10697.21|10676.64|10676.64|10697.21|10697.21|10673.37|10673.37|0
1690294800000|2023-07-25 14:20:00|10674.62|10674.62|10672.47|10672.47|10678.02|10678.02|10663.92|10663.92|0
1690295100000|2023-07-25 14:25:00|10678.52|10678.52|10663.7|10663.7|10678.52|10678.52|10661.68|10661.68|0
1690295400000|2023-07-25 14:30:00|10667.73|10667.73|10659.27|10659.27|10671.76|10671.76|10656.11|10656.11|0
1690295700000|2023-07-25 14:35:00|10658.53|10658.53|10672.04|10672.04|10672.1|10672.1|10647.92|10647.92|0
1690296000000|2023-07-25 14:40:00|10671.43|10671.43|10671.43|10671.43|10671.43|10671.43|10661.35|10661.35|0
1690296300000|2023-07-25 14:45:00|10672.08|10672.08|10667.86|10667.86|10672.73|10672.73|10665.44|10665.44|0
1690296600000|2023-07-25 14:50:00|10673.91|10673.91|10670.31|10670.31|10689.11|10689.11|10666.28|10666.28|0
1690296900000|2023-07-25 14:55:00|10672.32|10672.32|10658.89|10658.89|10684.41|10684.41|10654.86|10654.86|0
1690297200000|2023-07-25 15:00:00|10657.59|10657.59|10653.47|10653.47|10659.6|10659.6|10650.69|10650.69|0
1690297500000|2023-07-25 15:05:00|10651.45|10651.45|10645.4|10645.4|10654.3|10654.3|10638.55|10638.55|0
1690297800000|2023-07-25 15:10:00|10643.38|10643.38|10632.1|10632.1|10650.79|10650.79|10632.1|10632.1|0
1690298100000|2023-07-25 15:15:00|10632.94|10632.94|10627.88|10627.88|10645.4|10645.4|10626.11|10626.11|0
1690298400000|2023-07-25 15:20:00|10627.76|10627.76|10628.96|10628.96|10632.87|10632.87|10612.32|10612.32|0
1690298700000|2023-07-25 15:25:00|10628.1|10628.1|10625.66|10625.66|10628.1|10628.1|10619.22|10619.22|0
1690355700000|2023-07-26 07:15:00|10497.53|10497.53|10465.14|10465.14|10497.78|10497.78|10448.39|10448.39|0
1690356000000|2023-07-26 07:20:00|10461.11|10461.11|10477.5|10477.5|10489.53|10489.53|10457.78|10457.78|0
1690356300000|2023-07-26 07:25:00|10475.49|10475.49|10476.63|10476.63|10481.28|10481.28|10438.63|10438.63|0
1690356600000|2023-07-26 07:30:00|10477.93|10477.93|10505.94|10505.94|10507.95|10507.95|10477.93|10477.93|0
1690356900000|2023-07-26 07:35:00|10503.92|10503.92|10523.78|10523.78|10523.78|10523.78|10503.92|10503.92|0
1690357200000|2023-07-26 07:40:00|10527.81|10527.81|10504.98|10504.98|10533.85|10533.85|10504.98|10504.98|0
1690357500000|2023-07-26 07:45:00|10502.96|10502.96|10498.93|10498.93|10506.99|10506.99|10496.92|10496.92|0
1690357800000|2023-07-26 07:50:00|10497.45|10497.45|10489.46|10489.46|10497.45|10497.45|10481.34|10481.34|0
1690358100000|2023-07-26 07:55:00|10485.43|10485.43|10489.6|10489.6|10489.6|10489.6|10483.62|10483.62|0
1690358400000|2023-07-26 08:00:00|10495.64|10495.64|10484.97|10484.97|10497.27|10497.27|10484.97|10484.97|0
1690358700000|2023-07-26 08:05:00|10491.01|10491.01|10517.25|10517.25|10517.25|10517.25|10491.01|10491.01|0
1690359000000|2023-07-26 08:10:00|10517.9|10517.9|10522.58|10522.58|10525.96|10525.96|10517.9|10517.9|0
1690359300000|2023-07-26 08:15:00|10528.62|10528.62|10530.64|10530.64|10530.64|10530.64|10528.62|10528.62|0
1690359600000|2023-07-26 08:20:00|10531.94|10531.94|10530.6|10530.6|10536.64|10536.64|10530.23|10530.23|0
1690359900000|2023-07-26 08:25:00|10530.48|10530.48|10530.88|10530.88|10538.78|10538.78|10530.48|10530.48|0
1690360200000|2023-07-26 08:30:00|10528.86|10528.86|10527.09|10527.09|10528.86|10528.86|10520.28|10520.28|0
1690360500000|2023-07-26 08:35:00|10529.04|10529.04|10549.17|10549.17|10549.46|10549.46|10529.04|10529.04|0
1690360800000|2023-07-26 08:40:00|10543.13|10543.13|10535.77|10535.77|10543.13|10543.13|10535.77|10535.77|0
1690361100000|2023-07-26 08:45:00|10537.79|10537.79|10552.54|10552.54|10552.54|10552.54|10537.79|10537.79|0
1690361400000|2023-07-26 08:50:00|10542.83|10542.83|10548.34|10548.34|10548.34|10548.34|10542.42|10542.42|0
1690361700000|2023-07-26 08:55:00|10550.36|10550.36|10546.45|10546.45|10550.36|10550.36|10546.33|10546.33|0
1690362000000|2023-07-26 09:00:00|10544.44|10544.44|10531.02|10531.02|10546.98|10546.98|10531.02|10531.02|0
1690362300000|2023-07-26 09:05:00|10530.37|10530.37|10547.4|10547.4|10547.4|10547.4|10530.37|10530.37|0
1690362600000|2023-07-26 09:10:00|10548.66|10548.66|10568.34|10568.34|10568.34|10568.34|10548.66|10548.66|0
1690362900000|2023-07-26 09:15:00|10568.22|10568.22|10564.75|10564.75|10576.15|10576.15|10564.12|10564.12|0
1690363200000|2023-07-26 09:20:00|10568.78|10568.78|10574.29|10574.29|10574.29|10574.29|10568.78|10568.78|0
1690363500000|2023-07-26 09:25:00|10570.26|10570.26|10544.45|10544.45|10570.26|10570.26|10544.45|10544.45|0
1690363800000|2023-07-26 09:30:00|10534.38|10534.38|10513.54|10513.54|10534.38|10534.38|10508.33|10508.33|0
1690364100000|2023-07-26 09:35:00|10515.55|10515.55|10526.26|10526.26|10527.09|10527.09|10512.62|10512.62|0
1690364400000|2023-07-26 09:40:00|10520.99|10520.99|10540.14|10540.14|10540.14|10540.14|10514.4|10514.4|0
1690364700000|2023-07-26 09:45:00|10538.12|10538.12|10549.37|10549.37|10549.37|10549.37|10538.12|10538.12|0
1690365000000|2023-07-26 09:50:00|10551.39|10551.39|10546.15|10546.15|10553.4|10553.4|10543.33|10543.33|0
1690365300000|2023-07-26 09:55:00|10544.27|10544.27|10543.72|10543.72|10545.09|10545.09|10532.55|10532.55|0
1690365600000|2023-07-26 10:00:00|10543.32|10543.32|10541.01|10541.01|10546.56|10546.56|10536.98|10536.98|0
1690365900000|2023-07-26 10:05:00|10541.26|10541.26|10538.15|10538.15|10549.81|10549.81|10538.15|10538.15|0
1690366200000|2023-07-26 10:10:00|10538.8|10538.8|10538.08|10538.08|10538.8|10538.8|10536.78|10536.78|0
1690366500000|2023-07-26 10:15:00|10537.34|10537.34|10534.8|10534.8|10542.67|10542.67|10534.8|10534.8|0
1690366800000|2023-07-26 10:20:00|10532.79|10532.79|10508.12|10508.12|10536.82|10536.82|10508.12|10508.12|0
1690367100000|2023-07-26 10:25:00|10504.09|10504.09|10505.14|10505.14|10505.55|10505.55|10504.09|10504.09|0
1690367400000|2023-07-26 10:30:00|10507.16|10507.16|10519.25|10519.25|10519.25|10519.25|10507.16|10507.16|0
1690367700000|2023-07-26 10:35:00|10515.22|10515.22|10530.01|10530.01|10530.01|10530.01|10511.19|10511.19|0
1690368000000|2023-07-26 10:40:00|10530.41|10530.41|10505.05|10505.05|10530.41|10530.41|10504.99|10504.99|0
1690368300000|2023-07-26 10:45:00|10506.35|10506.35|10492.38|10492.38|10506.35|10506.35|10492.38|10492.38|0
1690368600000|2023-07-26 10:50:00|10491.75|10491.75|10484.7|10484.7|10491.75|10491.75|10476.7|10476.7|0
1690368900000|2023-07-26 10:55:00|10486.72|10486.72|10470.08|10470.08|10487.5|10487.5|10470.08|10470.08|0
1690369200000|2023-07-26 11:00:00|10474.11|10474.11|10469.06|10469.06|10474.11|10474.11|10467.76|10467.76|0
1690369500000|2023-07-26 11:05:00|10467.04|10467.04|10454.8|10454.8|10468.36|10468.36|10453.43|10453.43|0
1690369800000|2023-07-26 11:10:00|10456.81|10456.81|10434.81|10434.81|10456.81|10456.81|10434.81|10434.81|0
1690370100000|2023-07-26 11:15:00|10434.16|10434.16|10452.08|10452.08|10454.85|10454.85|10434.16|10434.16|0
1690370400000|2023-07-26 11:20:00|10448.05|10448.05|10432.67|10432.67|10448.05|10448.05|10432.67|10432.67|0
1690370700000|2023-07-26 11:25:00|10430.65|10430.65|10435.57|10435.57|10437.59|10437.59|10430.65|10430.65|0
1690371000000|2023-07-26 11:30:00|10439.6|10439.6|10450.27|10450.27|10450.27|10450.27|10436.2|10436.2|0
1690371300000|2023-07-26 11:35:00|10451.94|10451.94|10444.03|10444.03|10451.94|10451.94|10435.97|10435.97|0
1690371600000|2023-07-26 11:40:00|10449.7|10449.7|10461.96|10461.96|10463.97|10463.97|10445.65|10445.65|0
1690371900000|2023-07-26 11:45:00|10474.05|10474.05|10488.98|10488.98|10499.92|10499.92|10474.05|10474.05|0
1690372200000|2023-07-26 11:50:00|10486.96|10486.96|10487.03|10487.03|10488.98|10488.98|10486.96|10486.96|0
1690372500000|2023-07-26 11:55:00|10487.43|10487.43|10476.1|10476.1|10505.57|10505.57|10476.1|10476.1|0
1690372800000|2023-07-26 12:00:00|10474.8|10474.8|10478.61|10478.61|10478.83|10478.83|10470.55|10470.55|0
1690373100000|2023-07-26 12:05:00|10472.57|10472.57|10468.54|10468.54|10472.57|10472.57|10468.54|10468.54|0
1690373400000|2023-07-26 12:10:00|10470.55|10470.55|10476.6|10476.6|10476.6|10476.6|10470.55|10470.55|0
1690373700000|2023-07-26 12:15:00|10480.63|10480.63|10487.91|10487.91|10489.92|10489.92|10478.61|10478.61|0
1690374000000|2023-07-26 12:20:00|10485.96|10485.96|10474.28|10474.28|10485.96|10485.96|10474.28|10474.28|0
1690374300000|2023-07-26 12:25:00|10473.63|10473.63|10463.6|10463.6|10473.63|10473.63|10463.6|10463.6|0
1690374600000|2023-07-26 12:30:00|10461.72|10461.72|10453.03|10453.03|10461.72|10461.72|10453.03|10453.03|0
1690374900000|2023-07-26 12:35:00|10459.1|10459.1|10470.4|10470.4|10470.4|10470.4|10459.1|10459.1|0
1690375200000|2023-07-26 12:40:00|10470.8|10470.8|10463.53|10463.53|10472.82|10472.82|10453|10453|0
1690375500000|2023-07-26 12:45:00|10462.72|10462.72|10480.61|10480.61|10480.61|10480.61|10454.08|10454.08|0
1690375800000|2023-07-26 12:50:00|10482.62|10482.62|10455|10455|10482.62|10482.62|10446.5|10446.5|0
1690376100000|2023-07-26 12:55:00|10450.97|10450.97|10448.24|10448.24|10465.08|10465.08|10439.21|10439.21|0
1690376400000|2023-07-26 13:00:00|10452.27|10452.27|10458.18|10458.18|10466.16|10466.16|10449.47|10449.47|0
1690376700000|2023-07-26 13:05:00|10460.2|10460.2|10477.12|10477.12|10477.12|10477.12|10457.89|10457.89|0
1690377000000|2023-07-26 13:10:00|10473.09|10473.09|10494.61|10494.61|10494.61|10494.61|10473.09|10473.09|0
1690377300000|2023-07-26 13:15:00|10492.59|10492.59|10506.85|10506.85|10510.88|10510.88|10488.56|10488.56|0
1690377600000|2023-07-26 13:20:00|10508.52|10508.52|10518.95|10518.95|10518.95|10518.95|10504.49|10504.49|0
1690377900000|2023-07-26 13:25:00|10517.65|10517.65|10495.88|10495.88|10517.65|10517.65|10489.45|10489.45|0
1690378200000|2023-07-26 13:30:00|10491.13|10491.13|10482.44|10482.44|10493.73|10493.73|10469.24|10469.24|0
1690378500000|2023-07-26 13:35:00|10482.2|10482.2|10518.78|10518.78|10518.78|10518.78|10480.1|10480.1|0
1690378800000|2023-07-26 13:40:00|10520.8|10520.8|10535.71|10535.71|10541.41|10541.41|10518.78|10518.78|0
1690379100000|2023-07-26 13:45:00|10537.72|10537.72|10534.71|10534.71|10537.72|10537.72|10529.86|10529.86|0
1690379400000|2023-07-26 13:50:00|10536.73|10536.73|10547.49|10547.49|10552.89|10552.89|10536.73|10536.73|0
1690379700000|2023-07-26 13:55:00|10548.14|10548.14|10542.14|10542.14|10548.14|10548.14|10523.44|10523.44|0
1690380000000|2023-07-26 14:00:00|10541.52|10541.52|10554.04|10554.04|10560.28|10560.28|10538.25|10538.25|0
1690380300000|2023-07-26 14:05:00|10554.44|10554.44|10555.72|10555.72|10562.5|10562.5|10554.44|10554.44|0
1690380600000|2023-07-26 14:10:00|10551.69|10551.69|10547.39|10547.39|10559.1|10559.1|10539.07|10539.07|0
1690380900000|2023-07-26 14:15:00|10546.09|10546.09|10567.47|10567.47|10571.5|10571.5|10546.09|10546.09|0
1690381200000|2023-07-26 14:20:00|10566.82|10566.82|10570.15|10570.15|10576.5|10576.5|10562.22|10562.22|0
1690381500000|2023-07-26 14:25:00|10568.14|10568.14|10563.93|10563.93|10574.01|10574.01|10563.93|10563.93|0
1690381800000|2023-07-26 14:30:00|10567.96|10567.96|10577|10577|10578.63|10578.63|10567.96|10567.96|0
1690382100000|2023-07-26 14:35:00|10574.98|10574.98|10563.26|10563.26|10574.98|10574.98|10560.07|10560.07|0
1690382400000|2023-07-26 14:40:00|10565.28|10565.28|10552.06|10552.06|10567.29|10567.29|10552.06|10552.06|0
1690382700000|2023-07-26 14:45:00|10554.07|10554.07|10557.09|10557.09|10557.63|10557.63|10553.61|10553.61|0
1690383000000|2023-07-26 14:50:00|10556.96|10556.96|10557.86|10557.86|10557.86|10557.86|10553|10553|0
1690383300000|2023-07-26 14:55:00|10551.81|10551.81|10533.63|10533.63|10551.81|10551.81|10522.96|10522.96|0
1690383600000|2023-07-26 15:00:00|10531.61|10531.61|10538.75|10538.75|10544.8|10544.8|10531.61|10531.61|0
1690383900000|2023-07-26 15:05:00|10546.81|10546.81|10557.33|10557.33|10557.33|10557.33|10544.8|10544.8|0
1690384200000|2023-07-26 15:10:00|10559.35|10559.35|10579.8|10579.8|10579.8|10579.8|10559.35|10559.35|0
1690384500000|2023-07-26 15:15:00|10577.79|10577.79|10585.5|10585.5|10588.17|10588.17|10577.79|10577.79|0
1690384800000|2023-07-26 15:20:00|10587.52|10587.52|10587.24|10587.24|10587.52|10587.52|10583.67|10583.67|0
1690385100000|2023-07-26 15:25:00|10585.23|10585.23|10577|10577|10587.33|10587.33|10572.34|10572.34|0
1690442100000|2023-07-27 07:15:00|10511.54|10511.54|10550.17|10550.17|10550.17|10550.17|10511.54|10511.54|0
1690442400000|2023-07-27 07:20:00|10551|10551|10548.04|10548.04|10556.27|10556.27|10545.2|10545.2|0
1690442700000|2023-07-27 07:25:00|10546.02|10546.02|10560.97|10560.97|10560.97|10560.97|10546.02|10546.02|0
1690443000000|2023-07-27 07:30:00|10562.98|10562.98|10583.31|10583.31|10583.31|10583.31|10562.98|10562.98|0
1690443300000|2023-07-27 07:35:00|10589.35|10589.35|10596.32|10596.32|10599.79|10599.79|10589.35|10589.35|0
1690443600000|2023-07-27 07:40:00|10597.99|10597.99|10598.77|10598.77|10598.77|10598.77|10590.71|10590.71|0
1690443900000|2023-07-27 07:45:00|10596.75|10596.75|10601.9|10601.9|10601.9|10601.9|10595.92|10595.92|0
1690444200000|2023-07-27 07:50:00|10601.25|10601.25|10601.41|10601.41|10601.41|10601.41|10597.22|10597.22|0
1690444500000|2023-07-27 07:55:00|10602.25|10602.25|10600.39|10600.39|10606.77|10606.77|10598.71|10598.71|0
1690444800000|2023-07-27 08:00:00|10602.4|10602.4|10620.41|10620.41|10622.08|10622.08|10602.4|10602.4|0
1690445100000|2023-07-27 08:05:00|10623.66|10623.66|10622.69|10622.69|10626.17|10626.17|10619.29|10619.29|0
1690445400000|2023-07-27 08:10:00|10620.74|10620.74|10633.82|10633.82|10633.82|10633.82|10620.74|10620.74|0
1690445700000|2023-07-27 08:15:00|10639.86|10639.86|10636.42|10636.42|10639.86|10639.86|10636.42|10636.42|0
1690446000000|2023-07-27 08:20:00|10634.74|10634.74|10641.1|10641.1|10646.96|10646.96|10634.74|10634.74|0
1690446300000|2023-07-27 08:25:00|10639.08|10639.08|10633.68|10633.68|10639.08|10639.08|10629.23|10629.23|0
1690446600000|2023-07-27 08:30:00|10633.56|10633.56|10634.85|10634.85|10639.53|10639.53|10633.56|10633.56|0
1690446900000|2023-07-27 08:35:00|10632.83|10632.83|10616.84|10616.84|10632.83|10632.83|10614.83|10614.83|0
1690447200000|2023-07-27 08:40:00|10614.24|10614.24|10613.92|10613.92|10617.56|10617.56|10608.2|10608.2|0
1690447500000|2023-07-27 08:45:00|10607.88|10607.88|10613.21|10613.21|10613.92|10613.92|10607.88|10607.88|0
1690447800000|2023-07-27 08:50:00|10615.22|10615.22|10624.52|10624.52|10628.55|10628.55|10615.22|10615.22|0
1690448100000|2023-07-27 08:55:00|10626.54|10626.54|10627.35|10627.35|10627.35|10627.35|10622.08|10622.08|0
1690448400000|2023-07-27 09:00:00|10625.34|10625.34|10627.73|10627.73|10627.73|10627.73|10625.22|10625.22|0
1690448700000|2023-07-27 09:05:00|10631.76|10631.76|10640.47|10640.47|10640.47|10640.47|10631.76|10631.76|0
1690449000000|2023-07-27 09:10:00|10636.44|10636.44|10626.73|10626.73|10638.06|10638.06|10620.68|10620.68|0
1690449300000|2023-07-27 09:15:00|10624.71|10624.71|10613.66|10613.66|10626.73|10626.73|10613.66|10613.66|0
1690449600000|2023-07-27 09:20:00|10605.6|10605.6|10608.26|10608.26|10608.26|10608.26|10603.58|10603.58|0
1690449900000|2023-07-27 09:25:00|10610.28|10610.28|10617.62|10617.62|10619.64|10619.64|10610.28|10610.28|0
1690450200000|2023-07-27 09:30:00|10615.95|10615.95|10613.31|10613.31|10615.95|10615.95|10611.3|10611.3|0
1690450500000|2023-07-27 09:35:00|10613.96|10613.96|10607.11|10607.11|10613.96|10613.96|10607.11|10607.11|0
1690450800000|2023-07-27 09:40:00|10611.14|10611.14|10615.17|10615.17|10615.17|10615.17|10611.14|10611.14|0
1690451100000|2023-07-27 09:45:00|10617.18|10617.18|10616.59|10616.59|10620.99|10620.99|10615.23|10615.23|0
1690451400000|2023-07-27 09:50:00|10618.6|10618.6|10620.34|10620.34|10623.93|10623.93|10618.6|10618.6|0
1690451700000|2023-07-27 09:55:00|10618.33|10618.33|10609.4|10609.4|10620.28|10620.28|10609.4|10609.4|0
1690452000000|2023-07-27 10:00:00|10610.05|10610.05|10605.55|10605.55|10611.94|10611.94|10600.29|10600.29|0
1690452300000|2023-07-27 10:05:00|10607.56|10607.56|10616.86|10616.86|10618.87|10618.87|10607.56|10607.56|0
1690452600000|2023-07-27 10:10:00|10614.84|10614.84|10620.24|10620.24|10620.24|10620.24|10612.89|10612.89|0
1690452900000|2023-07-27 10:15:00|10618.22|10618.22|10617.17|10617.17|10621.2|10621.2|10615.15|10615.15|0
1690453200000|2023-07-27 10:20:00|10619.18|10619.18|10612.05|10612.05|10619.18|10619.18|10612.05|10612.05|0
1690453500000|2023-07-27 10:25:00|10614.07|10614.07|10611.4|10611.4|10615.43|10615.43|10611.4|10611.4|0
1690453800000|2023-07-27 10:30:00|10613.42|10613.42|10613.42|10613.42|10613.42|10613.42|10613.42|10613.42|0
1690454100000|2023-07-27 10:35:00|10617.45|10617.45|10618.81|10618.81|10618.81|10618.81|10614.78|10614.78|0
1690454400000|2023-07-27 10:40:00|10616.8|10616.8|10617.28|10617.28|10617.28|10617.28|10609.93|10609.93|0
1690454700000|2023-07-27 10:45:00|10619.29|10619.29|10617.28|10617.28|10619.29|10619.29|10615.26|10615.26|0
1690455000000|2023-07-27 10:50:00|10616.44|10616.44|10619.11|10619.11|10619.11|10619.11|10616.44|10616.44|0
1690455300000|2023-07-27 10:55:00|10621.12|10621.12|10625.15|10625.15|10625.15|10625.15|10617.09|10617.09|0
1690455600000|2023-07-27 11:00:00|10625.4|10625.4|10635.34|10635.34|10635.81|10635.81|10625.4|10625.4|0
1690455900000|2023-07-27 11:05:00|10633.32|10633.32|10639.76|10639.76|10642.37|10642.37|10631.31|10631.31|0
1690456200000|2023-07-27 11:10:00|10638.93|10638.93|10643.61|10643.61|10643.61|10643.61|10638.93|10638.93|0
1690456500000|2023-07-27 11:15:00|10642.77|10642.77|10642.77|10642.77|10642.77|10642.77|10642.77|10642.77|0
1690456800000|2023-07-27 11:20:00|10640.76|10640.76|10640.76|10640.76|10640.76|10640.76|10640.76|10640.76|0
1690457100000|2023-07-27 11:25:00|10639.45|10639.45|10642.71|10642.71|10642.71|10642.71|10637.44|10637.44|0
1690457400000|2023-07-27 11:30:00|10642.58|10642.58|10652.59|10652.59|10653.21|10653.21|10642.58|10642.58|0
1690457700000|2023-07-27 11:35:00|10651.94|10651.94|10655.78|10655.78|10659.81|10659.81|10651.94|10651.94|0
1690458000000|2023-07-27 11:40:00|10657.8|10657.8|10659.47|10659.47|10659.47|10659.47|10657.8|10657.8|0
1690458300000|2023-07-27 11:45:00|10656.96|10656.96|10658.13|10658.13|10660.3|10660.3|10656.33|10656.33|0
1690458600000|2023-07-27 11:50:00|10656.83|10656.83|10659.43|10659.43|10662.1|10662.1|10654.23|10654.23|0
1690458900000|2023-07-27 11:55:00|10662.69|10662.69|10658.66|10658.66|10666.72|10666.72|10658.66|10658.66|0
1690459200000|2023-07-27 12:00:00|10658.29|10658.29|10659|10659|10661.02|10661.02|10654.97|10654.97|0
1690459500000|2023-07-27 12:05:00|10656.99|10656.99|10656.99|10656.99|10659|10659|10656.99|10656.99|0
1690459800000|2023-07-27 12:10:00|10652.96|10652.96|10650.04|10650.04|10652.96|10652.96|10650.04|10650.04|0
1690460100000|2023-07-27 12:15:00|10658.1|10658.1|10664.15|10664.15|10664.15|10664.15|10658.1|10658.1|0
1690460400000|2023-07-27 12:20:00|10662.13|10662.13|10657.45|10657.45|10662.78|10662.78|10655.44|10655.44|0
1690460700000|2023-07-27 12:25:00|10659.47|10659.47|10655.66|10655.66|10659.47|10659.47|10649.38|10649.38|0
1690461000000|2023-07-27 12:30:00|10651.63|10651.63|10653.52|10653.52|10659.98|10659.98|10651.63|10651.63|0
1690461300000|2023-07-27 12:35:00|10647.48|10647.48|10651.51|10651.51|10655.54|10655.54|10647.48|10647.48|0
1690461600000|2023-07-27 12:40:00|10649.49|10649.49|10637.55|10637.55|10650.86|10650.86|10637.55|10637.55|0
1690461900000|2023-07-27 12:45:00|10638.39|10638.39|10632.16|10632.16|10638.39|10638.39|10628.13|10628.13|0
1690462200000|2023-07-27 12:50:00|10634.17|10634.17|10635.75|10635.75|10638.02|10638.02|10633.99|10633.99|0
1690462500000|2023-07-27 12:55:00|10634.45|10634.45|10644.41|10644.41|10644.41|10644.41|10634.45|10634.45|0
1690462800000|2023-07-27 13:00:00|10646.42|10646.42|10649.09|10649.09|10649.09|10649.09|10643.76|10643.76|0
1690463100000|2023-07-27 13:05:00|10647.07|10647.07|10645.06|10645.06|10649.09|10649.09|10643.04|10643.04|0
1690463400000|2023-07-27 13:10:00|10644.22|10644.22|10636.28|10636.28|10644.22|10644.22|10636.28|10636.28|0
1690463700000|2023-07-27 13:15:00|10635.88|10635.88|10632.57|10632.57|10635.88|10635.88|10632.57|10632.57|0
1690464000000|2023-07-27 13:20:00|10630.55|10630.55|10630.68|10630.68|10631.29|10631.29|10630.55|10630.55|0
1690464300000|2023-07-27 13:25:00|10628.66|10628.66|10626.3|10626.3|10631.18|10631.18|10624.27|10624.27|0
1690464600000|2023-07-27 13:30:00|10630.33|10630.33|10634.71|10634.71|10634.71|10634.71|10625.43|10625.43|0
1690464900000|2023-07-27 13:35:00|10633.5|10633.5|10635.7|10635.7|10640.12|10640.12|10630.23|10630.23|0
1690465200000|2023-07-27 13:40:00|10637.72|10637.72|10633.01|10633.01|10637.72|10637.72|10633.01|10633.01|0
1690465500000|2023-07-27 13:45:00|10628.98|10628.98|10627.59|10627.59|10631.62|10631.62|10627.59|10627.59|0
1690465800000|2023-07-27 13:50:00|10624.99|10624.99|10630.28|10630.28|10630.28|10630.28|10624.99|10624.99|0
1690466100000|2023-07-27 13:55:00|10631.49|10631.49|10626.88|10626.88|10632.79|10632.79|10626.88|10626.88|0
1690466400000|2023-07-27 14:00:00|10620.9|10620.9|10602.15|10602.15|10620.9|10620.9|10602.15|10602.15|0
1690466700000|2023-07-27 14:05:00|10602.8|10602.8|10592.22|10592.22|10602.8|10602.8|10592.22|10592.22|0
1690467000000|2023-07-27 14:10:00|10593.06|10593.06|10578.75|10578.75|10593.06|10593.06|10578.75|10578.75|0
1690467300000|2023-07-27 14:15:00|10579|10579|10604.69|10604.69|10604.69|10604.69|10577.3|10577.3|0
1690467600000|2023-07-27 14:20:00|10602.68|10602.68|10598.3|10598.3|10604.69|10604.69|10598.3|10598.3|0
1690467900000|2023-07-27 14:25:00|10600.31|10600.31|10603.39|10603.39|10603.39|10603.39|10595.79|10595.79|0
1690468200000|2023-07-27 14:30:00|10605.41|10605.41|10597.07|10597.07|10605.41|10605.41|10595.45|10595.45|0
1690468500000|2023-07-27 14:35:00|10601.1|10601.1|10594.03|10594.03|10601.51|10601.51|10594.03|10594.03|0
1690468800000|2023-07-27 14:40:00|10593.63|10593.63|10584.59|10584.59|10593.63|10593.63|10584.59|10584.59|0
1690469100000|2023-07-27 14:45:00|10586.61|10586.61|10586.43|10586.43|10587.98|10587.98|10580.39|10580.39|0
1690469400000|2023-07-27 14:50:00|10588.11|10588.11|10581.13|10581.13|10591.79|10591.79|10581.13|10581.13|0
1690469700000|2023-07-27 14:55:00|10583.15|10583.15|10594.12|10594.12|10594.12|10594.12|10583.15|10583.15|0
1690470000000|2023-07-27 15:00:00|10592.11|10592.11|10589.16|10589.16|10592.11|10592.11|10589.16|10589.16|0
1690470300000|2023-07-27 15:05:00|10587.14|10587.14|10591.74|10591.74|10595.05|10595.05|10587.14|10587.14|0
1690470600000|2023-07-27 15:10:00|10590.06|10590.06|10587.24|10587.24|10593.29|10593.29|10585.85|10585.85|0
1690470900000|2023-07-27 15:15:00|10586.59|10586.59|10597.21|10597.21|10599.35|10599.35|10586.59|10586.59|0
1690471200000|2023-07-27 15:20:00|10599.22|10599.22|10596.51|10596.51|10604.74|10604.74|10594.47|10594.47|0
1690471500000|2023-07-27 15:25:00|10597.16|10597.16|10605.75|10605.75|10605.75|10605.75|10594.21|10594.21|0
1690528500000|2023-07-28 07:15:00|10557.06|10557.06|10553.44|10553.44|10557.06|10557.06|10541.87|10541.87|0
1690528800000|2023-07-28 07:20:00|10550.92|10550.92|10534.31|10534.31|10550.92|10550.92|10534.31|10534.31|0
1690529100000|2023-07-28 07:25:00|10530.28|10530.28|10522.02|10522.02|10530.28|10530.28|10518.77|10518.77|0
1690529400000|2023-07-28 07:30:00|10526.05|10526.05|10516.88|10516.88|10526.05|10526.05|10516.88|10516.88|0
1690529700000|2023-07-28 07:35:00|10520.02|10520.02|10523.08|10523.08|10523.08|10523.08|10519.18|10519.18|0
1690530000000|2023-07-28 07:40:00|10519.73|10519.73|10519.73|10519.73|10519.73|10519.73|10517.72|10517.72|0
1690530300000|2023-07-28 07:45:00|10523.76|10523.76|10524.41|10524.41|10524.41|10524.41|10523.76|10523.76|0
1690530600000|2023-07-28 07:50:00|10521.81|10521.81|10527.21|10527.21|10529.22|10529.22|10519.15|10519.15|0
1690530900000|2023-07-28 07:55:00|10529.16|10529.16|10527.69|10527.69|10535.27|10535.27|10527.21|10527.21|0
1690531200000|2023-07-28 08:00:00|10527.04|10527.04|10531.11|10531.11|10531.76|10531.76|10525.78|10525.78|0
1690531500000|2023-07-28 08:05:00|10529.1|10529.1|10524.55|10524.55|10529.1|10529.1|10523.9|10523.9|0
1690531800000|2023-07-28 08:10:00|10528.58|10528.58|10522.43|10522.43|10530.59|10530.59|10522.43|10522.43|0
1690532100000|2023-07-28 08:15:00|10518.4|10518.4|10512.68|10512.68|10521.64|10521.64|10512.68|10512.68|0
1690532400000|2023-07-28 08:20:00|10510.08|10510.08|10487.35|10487.35|10510.08|10510.08|10481.37|10481.37|0
1690532700000|2023-07-28 08:25:00|10486.54|10486.54|10482.64|10482.64|10487.25|10487.25|10482.64|10482.64|0
1690533000000|2023-07-28 08:30:00|10481.34|10481.34|10480.49|10480.49|10483.35|10483.35|10474.32|10474.32|0
1690533300000|2023-07-28 08:35:00|10482.5|10482.5|10485.04|10485.04|10487.05|10487.05|10482.5|10482.5|0
1690533900000|2023-07-28 08:45:00|10486.66|10486.66|10491.45|10491.45|10492.7|10492.7|10486.66|10486.66|0
1690534200000|2023-07-28 08:50:00|10489.43|10489.43|10491.77|10491.77|10491.86|10491.86|10487.41|10487.41|0
1690534500000|2023-07-28 08:55:00|10493.8|10493.8|10506.97|10506.97|10506.97|10506.97|10493.8|10493.8|0
1690534800000|2023-07-28 09:00:00|10505.76|10505.76|10518.21|10518.21|10518.21|10518.21|10505.76|10505.76|0
1690535100000|2023-07-28 09:05:00|10522.24|10522.24|10548.87|10548.87|10550.32|10550.32|10522.24|10522.24|0
1690535400000|2023-07-28 09:10:00|10556.93|10556.93|10575.06|10575.06|10577.08|10577.08|10556.93|10556.93|0
1690535700000|2023-07-28 09:15:00|10573.05|10573.05|10569.17|10569.17|10573.05|10573.05|10568.52|10568.52|0
1690536000000|2023-07-28 09:20:00|10571.19|10571.19|10557.74|10557.74|10571.19|10571.19|10557.74|10557.74|0
1690536300000|2023-07-28 09:25:00|10558.58|10558.58|10560.91|10560.91|10563.45|10563.45|10558.58|10558.58|0
1690536600000|2023-07-28 09:30:00|10561.74|10561.74|10550.91|10550.91|10562.37|10562.37|10550.91|10550.91|0
1690536900000|2023-07-28 09:35:00|10552.93|10552.93|10567.23|10567.23|10567.23|10567.23|10552.93|10552.93|0
1690537200000|2023-07-28 09:40:00|10568.48|10568.48|10572.97|10572.97|10572.97|10572.97|10567.69|10567.69|0
1690537500000|2023-07-28 09:45:00|10573.62|10573.62|10578.18|10578.18|10580.19|10580.19|10573.62|10573.62|0
1690537800000|2023-07-28 09:50:00|10578.92|10578.92|10572.47|10572.47|10579.88|10579.88|10572.47|10572.47|0
1690538100000|2023-07-28 09:55:00|10574.49|10574.49|10570.87|10570.87|10580.53|10580.53|10570.87|10570.87|0
1690538400000|2023-07-28 10:00:00|10570.22|10570.22|10570.22|10570.22|10570.22|10570.22|10570.22|10570.22|0
1690538700000|2023-07-28 10:05:00|10572.24|10572.24|10605.95|10605.95|10607.96|10607.96|10572.24|10572.24|0
1690539000000|2023-07-28 10:10:00|10603.93|10603.93|10605.56|10605.56|10607.12|10607.12|10602.5|10602.5|0
1690539300000|2023-07-28 10:15:00|10603.94|10603.94|10599.91|10599.91|10603.94|10603.94|10599.91|10599.91|0
1690539600000|2023-07-28 10:20:00|10595.88|10595.88|10590.55|10590.55|10597.18|10597.18|10590.55|10590.55|0
1690539900000|2023-07-28 10:25:00|10589.25|10589.25|10583.73|10583.73|10590.55|10590.55|10583.73|10583.73|0
1690540200000|2023-07-28 10:30:00|10585.68|10585.68|10575.56|10575.56|10585.68|10585.68|10575.56|10575.56|0
1690540500000|2023-07-28 10:35:00|10573.54|10573.54|10571.69|10571.69|10577.36|10577.36|10566.43|10566.43|0
1690540800000|2023-07-28 10:40:00|10572.99|10572.99|10573.23|10573.23|10575.01|10575.01|10566.51|10566.51|0
1690541100000|2023-07-28 10:45:00|10575.26|10575.26|10571.94|10571.94|10575.26|10575.26|10571.94|10571.94|0
1690541400000|2023-07-28 10:50:00|10572.34|10572.34|10572.34|10572.34|10572.34|10572.34|10572.34|10572.34|0
1690542000000|2023-07-28 11:00:00|10571.51|10571.51|10577.42|10577.42|10578.07|10578.07|10571.51|10571.51|0
1690542300000|2023-07-28 11:05:00|10583.47|10583.47|10581.45|10581.45|10585.48|10585.48|10581.45|10581.45|0
1690542600000|2023-07-28 11:10:00|10579.44|10579.44|10578.79|10578.79|10579.44|10579.44|10578.79|10578.79|0
1690542900000|2023-07-28 11:15:00|10579.42|10579.42|10575.39|10575.39|10579.42|10579.42|10575.39|10575.39|0
1690543200000|2023-07-28 11:20:00|10573.44|10573.44|10573.65|10573.65|10573.65|10573.65|10569.62|10569.62|0
1690543500000|2023-07-28 11:25:00|10574.95|10574.95|10568.39|10568.39|10574.95|10574.95|10568.39|10568.39|0
1690543800000|2023-07-28 11:30:00|10568.63|10568.63|10565.26|10565.26|10568.63|10568.63|10565.26|10565.26|0
1690544100000|2023-07-28 11:35:00|10566.56|10566.56|10570.44|10570.44|10570.44|10570.44|10564.24|10564.24|0
1690544400000|2023-07-28 11:40:00|10569.79|10569.79|10567.13|10567.13|10569.79|10569.79|10563.86|10563.86|0
1690544700000|2023-07-28 11:45:00|10569.15|10569.15|10571.88|10571.88|10573.18|10573.18|10569.15|10569.15|0
1690545000000|2023-07-28 11:50:00|10572.53|10572.53|10571.29|10571.29|10573.18|10573.18|10567.97|10567.97|0
1690545600000|2023-07-28 12:00:00|10571.94|10571.94|10573.24|10573.24|10573.24|10573.24|10571.94|10571.94|0
1690545900000|2023-07-28 12:05:00|10577.27|10577.27|10577.27|10577.27|10577.27|10577.27|10575.26|10575.26|0
1690546200000|2023-07-28 12:10:00|10576.53|10576.53|10576.53|10576.53|10576.53|10576.53|10576.53|10576.53|0
1690546500000|2023-07-28 12:15:00|10575.88|10575.88|10568.89|10568.89|10575.88|10575.88|10568.89|10568.89|0
1690546800000|2023-07-28 12:20:00|10570.14|10570.14|10582.36|10582.36|10582.73|10582.73|10570.14|10570.14|0
1690547100000|2023-07-28 12:25:00|10582.73|10582.73|10590.14|10590.14|10590.66|10590.66|10582.73|10582.73|0
1690547400000|2023-07-28 12:30:00|10594.99|10594.99|10598.21|10598.21|10601.39|10601.39|10591.82|10591.82|0
1690547700000|2023-07-28 12:35:00|10600.22|10600.22|10607.5|10607.5|10608.8|10608.8|10600.22|10600.22|0
1690548000000|2023-07-28 12:40:00|10608.15|10608.15|10589.43|10589.43|10608.15|10608.15|10589.43|10589.43|0
1690548300000|2023-07-28 12:45:00|10585.4|10585.4|10582.09|10582.09|10585.4|10585.4|10574.74|10574.74|0
1690548600000|2023-07-28 12:50:00|10584.11|10584.11|10584.67|10584.67|10587.42|10587.42|10578.87|10578.87|0
1690548900000|2023-07-28 12:55:00|10588.7|10588.7|10602.09|10602.09|10604.69|10604.69|10586.69|10586.69|0
1690549200000|2023-07-28 13:00:00|10602.74|10602.74|10601.44|10601.44|10603.39|10603.39|10601.44|10601.44|0
1690549500000|2023-07-28 13:05:00|10600.79|10600.79|10598.13|10598.13|10601.44|10601.44|10598.13|10598.13|0
1690549800000|2023-07-28 13:10:00|10598.78|10598.78|10604.17|10604.17|10604.17|10604.17|10598.13|10598.13|0
1690550100000|2023-07-28 13:15:00|10601.66|10601.66|10602.36|10602.36|10602.36|10602.36|10598.28|10598.28|0
1690550400000|2023-07-28 13:20:00|10600.34|10600.34|10593.06|10593.06|10600.34|10600.34|10593.06|10593.06|0
1690550700000|2023-07-28 13:25:00|10595.08|10595.08|10587.94|10587.94|10595.73|10595.73|10575.91|10575.91|0
1690551000000|2023-07-28 13:30:00|10587.29|10587.29|10584.21|10584.21|10587.29|10587.29|10580.18|10580.18|0
1690551300000|2023-07-28 13:35:00|10590.26|10590.26|10575.85|10575.85|10592.77|10592.77|10575.34|10575.34|0
1690551600000|2023-07-28 13:40:00|10576.26|10576.26|10589.71|10589.71|10595.04|10595.04|10574.24|10574.24|0
1690551900000|2023-07-28 13:45:00|10591.01|10591.01|10596.23|10596.23|10597.7|10597.7|10587.69|10587.69|0
1690552200000|2023-07-28 13:50:00|10594.21|10594.21|10602.44|10602.44|10602.44|10602.44|10593.56|10593.56|0
1690552500000|2023-07-28 13:55:00|10600.42|10600.42|10610.3|10610.3|10613.62|10613.62|10600.42|10600.42|0
1690552800000|2023-07-28 14:00:00|10609|10609|10612.38|10612.38|10616.35|10616.35|10607.05|10607.05|0
1690553100000|2023-07-28 14:05:00|10611.73|10611.73|10609.07|10609.07|10616.35|10616.35|10607.77|10607.77|0
1690553400000|2023-07-28 14:10:00|10610.37|10610.37|10610.13|10610.13|10616.41|10616.41|10605.04|10605.04|0
1690553700000|2023-07-28 14:15:00|10609.5|10609.5|10597.85|10597.85|10609.5|10609.5|10592.92|10592.92|0
1690554000000|2023-07-28 14:20:00|10599.87|10599.87|10584.65|10584.65|10599.87|10599.87|10584.65|10584.65|0
1690554300000|2023-07-28 14:25:00|10584|10584|10595.09|10595.09|10595.09|10595.09|10584|10584|0
1690554600000|2023-07-28 14:30:00|10597.1|10597.1|10600.74|10600.74|10606.79|10606.79|10597.1|10597.1|0
1690554900000|2023-07-28 14:35:00|10598.73|10598.73|10582.98|10582.98|10598.73|10598.73|10582.91|10582.91|0
1690555200000|2023-07-28 14:40:00|10585.49|10585.49|10579.84|10579.84|10585.49|10585.49|10577.96|10577.96|0
1690555500000|2023-07-28 14:45:00|10580.49|10580.49|10580.83|10580.83|10580.83|10580.83|10576.15|10576.15|0
1690555800000|2023-07-28 14:50:00|10582.78|10582.78|10582.85|10582.85|10584.8|10584.8|10580.05|10580.05|0
1690556100000|2023-07-28 14:55:00|10585.45|10585.45|10592.92|10592.92|10594.43|10594.43|10585.45|10585.45|0
1690556400000|2023-07-28 15:00:00|10593.57|10593.57|10591.5|10591.5|10598.2|10598.2|10591.05|10591.05|0
1690556700000|2023-07-28 15:05:00|10593.52|10593.52|10600.19|10600.19|10603.98|10603.98|10592.87|10592.87|0
1690557000000|2023-07-28 15:10:00|10598.18|10598.18|10590.84|10590.84|10598.83|10598.83|10590.84|10590.84|0
1690557300000|2023-07-28 15:15:00|10591.46|10591.46|10582.69|10582.69|10592.76|10592.76|10582.69|10582.69|0
1690557600000|2023-07-28 15:20:00|10586.72|10586.72|10582.89|10582.89|10588.73|10588.73|10580.87|10580.87|0
1690557900000|2023-07-28 15:25:00|10584.9|10584.9|10583.65|10583.65|10588.26|10588.26|10582.89|10582.89|0
1690787700000|2023-07-31 07:15:00|10547.2|10547.2|10543.46|10543.46|10547.2|10547.2|10539.43|10539.43|0
1690788000000|2023-07-31 07:20:00|10541.45|10541.45|10546.43|10546.43|10549.75|10549.75|10541.45|10541.45|0
1690788300000|2023-07-31 07:25:00|10543.83|10543.83|10526.28|10526.28|10543.83|10543.83|10526.28|10526.28|0
1690788600000|2023-07-31 07:30:00|10522.25|10522.25|10526.09|10526.09|10530.12|10530.12|10522.25|10522.25|0
1690788900000|2023-07-31 07:35:00|10527.39|10527.39|10536.23|10536.23|10536.23|10536.23|10524.86|10524.86|0
1690789200000|2023-07-31 07:40:00|10535.58|10535.58|10537.23|10537.23|10537.23|10537.23|10534.35|10534.35|0
1690789500000|2023-07-31 07:45:00|10531.18|10531.18|10534.5|10534.5|10535.21|10535.21|10531.18|10531.18|0
1690789800000|2023-07-31 07:50:00|10532.55|10532.55|10532.55|10532.55|10532.55|10532.55|10532.55|10532.55|0
1690790100000|2023-07-31 07:55:00|10530.53|10530.53|10531.58|10531.58|10534.9|10534.9|10530.53|10530.53|0
1690790400000|2023-07-31 08:00:00|10533.6|10533.6|10536.26|10536.26|10536.26|10536.26|10533.53|10533.53|0
1690790700000|2023-07-31 08:05:00|10534.25|10534.25|10536.04|10536.04|10539.7|10539.7|10529.63|10529.63|0
1690791000000|2023-07-31 08:10:00|10538.06|10538.06|10541.37|10541.37|10541.37|10541.37|10538.06|10538.06|0
1690791300000|2023-07-31 08:15:00|10542.61|10542.61|10535.84|10535.84|10543.84|10543.84|10535.84|10535.84|0
1690791600000|2023-07-31 08:20:00|10534.54|10534.54|10532.97|10532.97|10534.54|10534.54|10528.5|10528.5|0
1690791900000|2023-07-31 08:25:00|10534.27|10534.27|10535.24|10535.24|10535.24|10535.24|10530.71|10530.71|0
1690792200000|2023-07-31 08:30:00|10533.57|10533.57|10518.22|10518.22|10535.24|10535.24|10517.36|10517.36|0
1690792500000|2023-07-31 08:35:00|10524.26|10524.26|10528.29|10528.29|10528.92|10528.92|10514.32|10514.32|0
1690792800000|2023-07-31 08:40:00|10530.31|10530.31|10528.79|10528.79|10530.8|10530.8|10528.79|10528.79|0
1690793100000|2023-07-31 08:45:00|10528.16|10528.16|10518.22|10518.22|10528.16|10528.16|10512.17|10512.17|0
1690793400000|2023-07-31 08:50:00|10518.87|10518.87|10523.55|10523.55|10525.56|10525.56|10518.87|10518.87|0
1690793700000|2023-07-31 08:55:00|10523.05|10523.05|10525.74|10525.74|10525.74|10525.74|10521.78|10521.78|0
1690794000000|2023-07-31 09:00:00|10523.73|10523.73|10530.18|10530.18|10530.18|10530.18|10519.7|10519.7|0
1690794300000|2023-07-31 09:05:00|10532.13|10532.13|10534.8|10534.8|10534.8|10534.8|10532.13|10532.13|0
1690794600000|2023-07-31 09:10:00|10532.78|10532.78|10526.92|10526.92|10534.8|10534.8|10526.92|10526.92|0
1690794900000|2023-07-31 09:15:00|10522.89|10522.89|10532.97|10532.97|10532.97|10532.97|10522.89|10522.89|0
1690795200000|2023-07-31 09:20:00|10529.32|10529.32|10528.06|10528.06|10530.13|10530.13|10523.66|10523.66|0
1690795500000|2023-07-31 09:25:00|10527.44|10527.44|10531.48|10531.48|10531.48|10531.48|10527.44|10527.44|0
1690795800000|2023-07-31 09:30:00|10529.46|10529.46|10523.41|10523.41|10529.46|10529.46|10523.41|10523.41|0
1690796100000|2023-07-31 09:35:00|10521.39|10521.39|10513.99|10513.99|10521.39|10521.39|10513.34|10513.34|0
1690796400000|2023-07-31 09:40:00|10512.74|10512.74|10507.41|10507.41|10512.74|10512.74|10507.41|10507.41|0
1690796700000|2023-07-31 09:45:00|10508.06|10508.06|10508.06|10508.06|10510.07|10510.07|10506.04|10506.04|0
1690797000000|2023-07-31 09:50:00|10498.7|10498.7|10497.79|10497.79|10498.7|10498.7|10493.76|10493.76|0
1690797300000|2023-07-31 09:55:00|10496.49|10496.49|10483.88|10483.88|10496.56|10496.56|10483.88|10483.88|0
1690797600000|2023-07-31 10:00:00|10481.87|10481.87|10480.5|10480.5|10484.53|10484.53|10480.5|10480.5|0
1690797900000|2023-07-31 10:05:00|10481.13|10481.13|10477.19|10477.19|10481.13|10481.13|10477.19|10477.19|0
1690798200000|2023-07-31 10:10:00|10473.16|10473.16|10486.08|10486.08|10486.08|10486.08|10471.98|10471.98|0
1690798500000|2023-07-31 10:15:00|10490.11|10490.11|10494.14|10494.14|10497.52|10497.52|10490.11|10490.11|0
1690798800000|2023-07-31 10:20:00|10490.11|10490.11|10492.13|10492.13|10492.13|10492.13|10490.11|10490.11|0
1690799100000|2023-07-31 10:25:00|10493.43|10493.43|10486.73|10486.73|10493.43|10493.43|10486.73|10486.73|0
1690799400000|2023-07-31 10:30:00|10482.7|10482.7|10486.73|10486.73|10490.76|10490.76|10482.7|10482.7|0
1690799700000|2023-07-31 10:35:00|10484.72|10484.72|10493.95|10493.95|10493.95|10493.95|10484.72|10484.72|0
1690800000000|2023-07-31 10:40:00|10491.93|10491.93|10496.07|10496.07|10496.07|10496.07|10490.91|10490.91|0
1690800300000|2023-07-31 10:45:00|10498.09|10498.09|10493.94|10493.94|10498.09|10498.09|10493.94|10493.94|0
1690800600000|2023-07-31 10:50:00|10495.95|10495.95|10497.97|10497.97|10499.98|10499.98|10495.95|10495.95|0
1690800900000|2023-07-31 10:55:00|10499.22|10499.22|10499.11|10499.11|10499.22|10499.22|10497.21|10497.21|0
1690801200000|2023-07-31 11:00:00|10500.37|10500.37|10503.25|10503.25|10503.75|10503.75|10498.72|10498.72|0
1690801500000|2023-07-31 11:05:00|10505.2|10505.2|10501.17|10501.17|10505.2|10505.2|10501.17|10501.17|0
1690801800000|2023-07-31 11:10:00|10505.2|10505.2|10505.2|10505.2|10507.71|10507.71|10505.2|10505.2|0
1690802100000|2023-07-31 11:15:00|10503.32|10503.32|10501.3|10501.3|10503.32|10503.32|10501.3|10501.3|0
1690802400000|2023-07-31 11:20:00|10495.26|10495.26|10501.3|10501.3|10503.32|10503.32|10495.26|10495.26|0
1690802700000|2023-07-31 11:25:00|10500.68|10500.68|10499.06|10499.06|10500.68|10500.68|10497.02|10497.02|0
1690803000000|2023-07-31 11:30:00|10499.71|10499.71|10499.06|10499.06|10499.71|10499.71|10499.06|10499.06|0
1690803300000|2023-07-31 11:35:00|10503.09|10503.09|10510.32|10510.32|10510.32|10510.32|10502.44|10502.44|0
1690803600000|2023-07-31 11:40:00|10508.31|10508.31|10508.31|10508.31|10508.31|10508.31|10508.31|10508.31|0
1690803900000|2023-07-31 11:45:00|10510.32|10510.32|10507.66|10507.66|10510.97|10510.97|10507.66|10507.66|0
1690804200000|2023-07-31 11:50:00|10511.69|10511.69|10509.74|10509.74|10513.7|10513.7|10509.74|10509.74|0
1690804500000|2023-07-31 11:55:00|10511.75|10511.75|10514.07|10514.07|10514.07|10514.07|10511.26|10511.26|0
1690804800000|2023-07-31 12:00:00|10516.09|10516.09|10520.83|10520.83|10520.83|10520.83|10516.09|10516.09|0
1690805100000|2023-07-31 12:05:00|10516.8|10516.8|10508.09|10508.09|10516.8|10516.8|10508.09|10508.09|0
1690805400000|2023-07-31 12:10:00|10508.74|10508.74|10514.79|10514.79|10514.79|10514.79|10506.79|10506.79|0
1690805700000|2023-07-31 12:15:00|10516.09|10516.09|10517.45|10517.45|10518.1|10518.1|10516.09|10516.09|0
1690806000000|2023-07-31 12:20:00|10518.08|10518.08|10519.4|10519.4|10520.05|10520.05|10515.44|10515.44|0
1690806300000|2023-07-31 12:25:00|10517.39|10517.39|10518.62|10518.62|10518.62|10518.62|10516.09|10516.09|0
1690806600000|2023-07-31 12:30:00|10519.88|10519.88|10530.9|10530.9|10530.9|10530.9|10519.88|10519.88|0
1690806900000|2023-07-31 12:35:00|10532.2|10532.2|10530.45|10530.45|10534.22|10534.22|10530.45|10530.45|0
1690807200000|2023-07-31 12:40:00|10528.77|10528.77|10524.16|10524.16|10528.77|10528.77|10522.14|10522.14|0
1690807500000|2023-07-31 12:45:00|10523.53|10523.53|10515.77|10515.77|10523.53|10523.53|10515.77|10515.77|0
1690807800000|2023-07-31 12:50:00|10514.47|10514.47|10505.82|10505.82|10514.47|10514.47|10505.17|10505.17|0
1690808100000|2023-07-31 12:55:00|10507.83|10507.83|10509.13|10509.13|10509.13|10509.13|10507.83|10507.83|0
1690808400000|2023-07-31 13:00:00|10507.12|10507.12|10495.03|10495.03|10507.12|10507.12|10495.03|10495.03|0
1690808700000|2023-07-31 13:05:00|10493.01|10493.01|10500.82|10500.82|10501.07|10501.07|10493.01|10493.01|0
1690809000000|2023-07-31 13:10:00|10501.07|10501.07|10499.46|10499.46|10501.47|10501.47|10499.46|10499.46|0
1690809300000|2023-07-31 13:15:00|10505.5|10505.5|10520.51|10520.51|10521.23|10521.23|10505.5|10505.5|0
1690809600000|2023-07-31 13:20:00|10524.15|10524.15|10526.59|10526.59|10526.59|10526.59|10522.56|10522.56|0
1690809900000|2023-07-31 13:25:00|10527.22|10527.22|10522.06|10522.06|10527.22|10527.22|10520.11|10520.11|0
1690810200000|2023-07-31 13:30:00|10520.04|10520.04|10520.59|10520.59|10528.96|10528.96|10516.66|10516.66|0
1690810500000|2023-07-31 13:35:00|10521.89|10521.89|10523.94|10523.94|10525.79|10525.79|10521.89|10521.89|0
1690810800000|2023-07-31 13:40:00|10522.64|10522.64|10539.86|10539.86|10539.86|10539.86|10522.64|10522.64|0
1690811100000|2023-07-31 13:45:00|10537.91|10537.91|10574.05|10574.05|10578.8|10578.8|10537.91|10537.91|0
1690811400000|2023-07-31 13:50:00|10576.06|10576.06|10592.94|10592.94|10599.64|10599.64|10576.06|10576.06|0
1690811700000|2023-07-31 13:55:00|10594.9|10594.9|10593.15|10593.15|10594.9|10594.9|10589.91|10589.91|0
1690812000000|2023-07-31 14:00:00|10593.77|10593.77|10575.9|10575.9|10599.04|10599.04|10573.23|10573.23|0
1690812300000|2023-07-31 14:05:00|10577.2|10577.2|10581.45|10581.45|10583.17|10583.17|10573.23|10573.23|0
1690812600000|2023-07-31 14:10:00|10579.43|10579.43|10570.51|10570.51|10579.43|10579.43|10569.86|10569.86|0
1690812900000|2023-07-31 14:15:00|10569.86|10569.86|10571.6|10571.6|10571.6|10571.6|10567.19|10567.19|0
1690813200000|2023-07-31 14:20:00|10571.48|10571.48|10573.49|10573.49|10574.86|10574.86|10570.18|10570.18|0
1690813500000|2023-07-31 14:25:00|10572.84|10572.84|10570.89|10570.89|10572.84|10572.84|10570.83|10570.83|0
1690813800000|2023-07-31 14:30:00|10570.24|10570.24|10564.13|10564.13|10572.84|10572.84|10564.13|10564.13|0
1690814100000|2023-07-31 14:35:00|10562.83|10562.83|10556.44|10556.44|10564.78|10564.78|10554.36|10554.36|0
1690814400000|2023-07-31 14:40:00|10557.74|10557.74|10547.73|10547.73|10559.69|10559.69|10547.73|10547.73|0
1690814700000|2023-07-31 14:45:00|10549.68|10549.68|10556.79|10556.79|10558.1|10558.1|10546.45|10546.45|0
1690815000000|2023-07-31 14:50:00|10557.44|10557.44|10543.95|10543.95|10557.44|10557.44|10535.02|10535.02|0
1690815300000|2023-07-31 14:55:00|10545.2|10545.2|10540.3|10540.3|10547.8|10547.8|10539.16|10539.16|0
1690815600000|2023-07-31 15:00:00|10538.28|10538.28|10538.46|10538.46|10547.67|10547.67|10537.16|10537.16|0
1690815900000|2023-07-31 15:05:00|10537.81|10537.81|10540.19|10540.19|10540.19|10540.19|10533.24|10533.24|0
1690816200000|2023-07-31 15:10:00|10538.89|10538.89|10542.91|10542.91|10542.91|10542.91|10534.91|10534.91|0
1690816500000|2023-07-31 15:15:00|10542.26|10542.26|10536.45|10536.45|10546|10546|10536.37|10536.37|0
1690816800000|2023-07-31 15:20:00|10538.96|10538.96|10539.87|10539.87|10544.92|10544.92|10538.62|10538.62|0
1690817100000|2023-07-31 15:25:00|10541.49|10541.49|10543.27|10543.27|10546.86|10546.86|10537.59|10537.59|0
1690874100000|2023-08-01 07:15:00|10462.87|10462.87|10459.02|10459.02|10466.19|10466.19|10459.02|10459.02|0
1690874400000|2023-08-01 07:20:00|10440.89|10440.89|10450.84|10450.84|10450.84|10450.84|10440.89|10440.89|0
1690874700000|2023-08-01 07:25:00|10448.82|10448.82|10443.43|10443.43|10451.42|10451.42|10443.43|10443.43|0
1690875000000|2023-08-01 07:30:00|10433.35|10433.35|10440.11|10440.11|10442.71|10442.71|10429.32|10429.32|0
1690875300000|2023-08-01 07:35:00|10437.51|10437.51|10419.97|10419.97|10437.51|10437.51|10419.97|10419.97|0
1690875600000|2023-08-01 07:40:00|10418.67|10418.67|10427.69|10427.69|10430.95|10430.95|10414.64|10414.64|0
1690875900000|2023-08-01 07:45:00|10431.72|10431.72|10430.42|10430.42|10439.13|10439.13|10430.42|10430.42|0
1690876200000|2023-08-01 07:50:00|10426.52|10426.52|10422.68|10422.68|10426.59|10426.59|10422.56|10422.56|0
1690876500000|2023-08-01 07:55:00|10424.69|10424.69|10444.16|10444.16|10447.38|10447.38|10424.69|10424.69|0
1690876800000|2023-08-01 08:00:00|10446.18|10446.18|10440.87|10440.87|10455.07|10455.07|10440.87|10440.87|0
1690877100000|2023-08-01 08:05:00|10442.89|10442.89|10442.95|10442.95|10448.93|10448.93|10442.89|10442.89|0
1690877400000|2023-08-01 08:10:00|10443.6|10443.6|10439.57|10439.57|10445.62|10445.62|10439.57|10439.57|0
1690877700000|2023-08-01 08:15:00|10435.54|10435.54|10431.58|10431.58|10438.21|10438.21|10431.58|10431.58|0
1690878000000|2023-08-01 08:20:00|10431.21|10431.21|10434.25|10434.25|10434.25|10434.25|10431.21|10431.21|0
1690878300000|2023-08-01 08:25:00|10430.22|10430.22|10422.62|10422.62|10430.22|10430.22|10406.7|10406.7|0
1690878600000|2023-08-01 08:30:00|10424.64|10424.64|10425.29|10425.29|10425.29|10425.29|10424.64|10424.64|0
1690878900000|2023-08-01 08:35:00|10425.53|10425.53|10440.6|10440.6|10440.6|10440.6|10425.53|10425.53|0
1690879200000|2023-08-01 08:40:00|10440.72|10440.72|10436.57|10436.57|10442.86|10442.86|10436.57|10436.57|0
1690879500000|2023-08-01 08:45:00|10434.56|10434.56|10432.48|10432.48|10438.52|10438.52|10430.46|10430.46|0
1690879800000|2023-08-01 08:50:00|10436.51|10436.51|10443.98|10443.98|10444.63|10444.63|10436.51|10436.51|0
1690880100000|2023-08-01 08:55:00|10445.99|10445.99|10446.42|10446.42|10446.89|10446.89|10440.85|10440.85|0
1690880400000|2023-08-01 09:00:00|10444.41|10444.41|10448.53|10448.53|10448.53|10448.53|10437.28|10437.28|0
1690880700000|2023-08-01 09:05:00|10450.55|10450.55|10444.79|10444.79|10453.86|10453.86|10444.79|10444.79|0
1690881000000|2023-08-01 09:10:00|10446.8|10446.8|10466.5|10466.5|10466.5|10466.5|10443.03|10443.03|0
1690881300000|2023-08-01 09:15:00|10464.48|10464.48|10476.15|10476.15|10476.15|10476.15|10464.23|10464.23|0
1690881600000|2023-08-01 09:20:00|10472.13|10472.13|10465.34|10465.34|10472.13|10472.13|10465.34|10465.34|0
1690881900000|2023-08-01 09:25:00|10466.64|10466.64|10454.19|10454.19|10466.64|10466.64|10448.15|10448.15|0
1690882200000|2023-08-01 09:30:00|10452.18|10452.18|10439.48|10439.48|10452.18|10452.18|10439.48|10439.48|0
1690882500000|2023-08-01 09:35:00|10437.59|10437.59|10423.08|10423.08|10437.59|10437.59|10421.06|10421.06|0
1690882800000|2023-08-01 09:40:00|10423.82|10423.82|10420.22|10420.22|10424.25|10424.25|10420.22|10420.22|0
1690883100000|2023-08-01 09:45:00|10420.59|10420.59|10412.15|10412.15|10421.95|10421.95|10412.15|10412.15|0
1690883400000|2023-08-01 09:50:00|10410.93|10410.93|10404.24|10404.24|10410.93|10410.93|10402.22|10402.22|0
1690883700000|2023-08-01 09:55:00|10400.21|10400.21|10416.53|10416.53|10417.53|10417.53|10400.21|10400.21|0
1690884000000|2023-08-01 10:00:00|10414.52|10414.52|10418.55|10418.55|10418.55|10418.55|10414.52|10414.52|0
1690884300000|2023-08-01 10:05:00|10414.52|10414.52|10415.59|10415.59|10416.53|10416.53|10406.46|10406.46|0
1690884600000|2023-08-01 10:10:00|10413.58|10413.58|10408.9|10408.9|10413.58|10413.58|10408.9|10408.9|0
1690884900000|2023-08-01 10:15:00|10406.88|10406.88|10410.33|10410.33|10416.96|10416.96|10406.88|10406.88|0
1690885200000|2023-08-01 10:20:00|10408.31|10408.31|10427.06|10427.06|10427.06|10427.06|10408.31|10408.31|0
1690885500000|2023-08-01 10:25:00|10426.45|10426.45|10410.6|10410.6|10427.66|10427.66|10410.6|10410.6|0
1690885800000|2023-08-01 10:30:00|10412.62|10412.62|10410.82|10410.82|10412.62|10412.62|10409.14|10409.14|0
1690886100000|2023-08-01 10:35:00|10412.49|10412.49|10416.35|10416.35|10418.36|10418.36|10412.49|10412.49|0
1690886400000|2023-08-01 10:40:00|10414.33|10414.33|10421.9|10421.9|10421.9|10421.9|10413.84|10413.84|0
1690886700000|2023-08-01 10:45:00|10423.85|10423.85|10422.48|10422.48|10424.5|10424.5|10417.87|10417.87|0
1690887000000|2023-08-01 10:50:00|10423.79|10423.79|10427.16|10427.16|10427.16|10427.16|10423.13|10423.13|0
1690887300000|2023-08-01 10:55:00|10433.21|10433.21|10439.9|10439.9|10443.28|10443.28|10433.21|10433.21|0
1690887600000|2023-08-01 11:00:00|10442.33|10442.33|10442.43|10442.43|10444.44|10444.44|10442.33|10442.33|0
1690887900000|2023-08-01 11:05:00|10438.4|10438.4|10429.69|10429.69|10439.05|10439.05|10429.69|10429.69|0
1690888200000|2023-08-01 11:10:00|10431.64|10431.64|10459.13|10459.13|10459.13|10459.13|10431.64|10431.64|0
1690888500000|2023-08-01 11:15:00|10455.1|10455.1|10444.44|10444.44|10455.1|10455.1|10444.44|10444.44|0
1690888800000|2023-08-01 11:20:00|10440.68|10440.68|10432.25|10432.25|10442.2|10442.2|10432.25|10432.25|0
1690889100000|2023-08-01 11:25:00|10432.9|10432.9|10432.9|10432.9|10432.9|10432.9|10432.9|10432.9|0
1690889400000|2023-08-01 11:30:00|10434.92|10434.92|10434.27|10434.27|10434.92|10434.92|10434.27|10434.27|0
1690889700000|2023-08-01 11:35:00|10436.28|10436.28|10426.23|10426.23|10437.06|10437.06|10426.23|10426.23|0
1690890000000|2023-08-01 11:40:00|10425.39|10425.39|10425.85|10425.85|10426.04|10426.04|10424.37|10424.37|0
1690890300000|2023-08-01 11:45:00|10423.84|10423.84|10426.44|10426.44|10426.44|10426.44|10423.84|10423.84|0
1690890600000|2023-08-01 11:50:00|10428.45|10428.45|10425.85|10425.85|10429.88|10429.88|10425.85|10425.85|0
1690890900000|2023-08-01 11:55:00|10425.97|10425.97|10419.93|10419.93|10425.97|10425.97|10419.93|10419.93|0
1690891200000|2023-08-01 12:00:00|10419.28|10419.28|10427.34|10427.34|10427.34|10427.34|10419.28|10419.28|0
1690891500000|2023-08-01 12:05:00|10426.69|10426.69|10425.91|10425.91|10426.69|10426.69|10424.09|10424.09|0
1690891800000|2023-08-01 12:10:00|10423.9|10423.9|10419.93|10419.93|10423.9|10423.9|10419.93|10419.93|0
1690892100000|2023-08-01 12:15:00|10420.06|10420.06|10418.1|10418.1|10422.72|10422.72|10418.1|10418.1|0
1690892400000|2023-08-01 12:20:00|10416.09|10416.09|10411.1|10411.1|10416.09|10416.09|10409.08|10409.08|0
1690892700000|2023-08-01 12:25:00|10414.35|10414.35|10410.32|10410.32|10414.35|10414.35|10410.32|10410.32|0
1690893000000|2023-08-01 12:30:00|10408.31|10408.31|10401.68|10401.68|10408.31|10408.31|10401.68|10401.68|0
1690893300000|2023-08-01 12:35:00|10403.69|10403.69|10401.99|10401.99|10404.99|10404.99|10401.99|10401.99|0
1690893600000|2023-08-01 12:40:00|10400.69|10400.69|10391.17|10391.17|10400.69|10400.69|10389.16|10389.16|0
1690893900000|2023-08-01 12:45:00|10391.58|10391.58|10394.18|10394.18|10394.18|10394.18|10391.58|10391.58|0
1690894200000|2023-08-01 12:50:00|10392.16|10392.16|10385.28|10385.28|10392.16|10392.16|10385.28|10385.28|0
1690894500000|2023-08-01 12:55:00|10385.93|10385.93|10392.44|10392.44|10392.5|10392.5|10385.93|10385.93|0
1690894800000|2023-08-01 13:00:00|10394.39|10394.39|10379.13|10379.13|10394.39|10394.39|10378.2|10378.2|0
1690895100000|2023-08-01 13:05:00|10378.48|10378.48|10368.49|10368.49|10378.48|10378.48|10364.46|10364.46|0
1690895400000|2023-08-01 13:10:00|10369.12|10369.12|10364.35|10364.35|10373.8|10373.8|10362.92|10362.92|0
1690895700000|2023-08-01 13:15:00|10362.33|10362.33|10359.73|10359.73|10362.33|10362.33|10357.78|10357.78|0
1690896000000|2023-08-01 13:20:00|10358.43|10358.43|10367.38|10367.38|10368.5|10368.5|10357.78|10357.78|0
1690896300000|2023-08-01 13:25:00|10366.73|10366.73|10395.29|10395.29|10395.29|10395.29|10363.93|10363.93|0
1690896600000|2023-08-01 13:30:00|10397.3|10397.3|10384.38|10384.38|10399.72|10399.72|10384.38|10384.38|0
1690896900000|2023-08-01 13:35:00|10383.17|10383.17|10381.71|10381.71|10390.55|10390.55|10381.71|10381.71|0
1690897200000|2023-08-01 13:40:00|10383.66|10383.66|10375.28|10375.28|10383.66|10383.66|10375.28|10375.28|0
1690897500000|2023-08-01 13:45:00|10375.65|10375.65|10368.6|10368.6|10376.42|10376.42|10365.77|10365.77|0
1690897800000|2023-08-01 13:50:00|10364.57|10364.57|10360.46|10360.46|10366.59|10366.59|10358.85|10358.85|0
1690898100000|2023-08-01 13:55:00|10358.44|10358.44|10369.23|10369.23|10369.23|10369.23|10358.44|10358.44|0
1690898400000|2023-08-01 14:00:00|10370.04|10370.04|10373.39|10373.39|10379.24|10379.24|10370.04|10370.04|0
1690898700000|2023-08-01 14:05:00|10372.74|10372.74|10374.22|10374.22|10374.22|10374.22|10370.78|10370.78|0
1690899000000|2023-08-01 14:10:00|10376.24|10376.24|10373.1|10373.1|10378.25|10378.25|10372.45|10372.45|0
1690899300000|2023-08-01 14:15:00|10372.48|10372.48|10385.02|10385.02|10386.97|10386.97|10372.48|10372.48|0
1690899600000|2023-08-01 14:20:00|10383.01|10383.01|10386.26|10386.26|10389.77|10389.77|10380.99|10380.99|0
1690899900000|2023-08-01 14:25:00|10386.75|10386.75|10384.86|10384.86|10388.77|10388.77|10384.86|10384.86|0
1690900200000|2023-08-01 14:30:00|10380.83|10380.83|10402.17|10402.17|10403.58|10403.58|10378.88|10378.88|0
1690900500000|2023-08-01 14:35:00|10400.16|10400.16|10403.02|10403.02|10407.05|10407.05|10395.61|10395.61|0
1690900800000|2023-08-01 14:40:00|10403.67|10403.67|10394.56|10394.56|10403.67|10403.67|10394.56|10394.56|0
1690901100000|2023-08-01 14:45:00|10390.53|10390.53|10399.52|10399.52|10401.53|10401.53|10390.53|10390.53|0
1690901400000|2023-08-01 14:50:00|10400.82|10400.82|10389.42|10389.42|10403.08|10403.08|10387.2|10387.2|0
1690901700000|2023-08-01 14:55:00|10390.07|10390.07|10391.62|10391.62|10392.12|10392.12|10389.42|10389.42|0
1690902000000|2023-08-01 15:00:00|10392.27|10392.27|10381.95|10381.95|10392.27|10392.27|10380.89|10380.89|0
1690902300000|2023-08-01 15:05:00|10381.3|10381.3|10381.82|10381.82|10383.83|10383.83|10379.8|10379.8|0
1690902600000|2023-08-01 15:10:00|10379.87|10379.87|10381.66|10381.66|10385.2|10385.2|10379.87|10379.87|0
1690902900000|2023-08-01 15:15:00|10381.26|10381.26|10388.32|10388.32|10388.32|10388.32|10379.61|10379.61|0
1690903200000|2023-08-01 15:20:00|10392.35|10392.35|10387.8|10387.8|10394.37|10394.37|10387.8|10387.8|0
1690903500000|2023-08-01 15:25:00|10387.15|10387.15|10384.62|10384.62|10391.47|10391.47|10384.12|10384.12|0
1690960500000|2023-08-02 07:15:00|10281.39|10281.39|10299.03|10299.03|10299.03|10299.03|10279.44|10279.44|0
1690960800000|2023-08-02 07:20:00|10303.06|10303.06|10307.53|10307.53|10310.19|10310.19|10300.12|10300.12|0
1690961100000|2023-08-02 07:25:00|10306.88|10306.88|10303.19|10303.19|10310.13|10310.13|10301.18|10301.18|0
1690961400000|2023-08-02 07:30:00|10297.15|10297.15|10298.79|10298.79|10299.16|10299.16|10281.16|10281.16|0
1690961700000|2023-08-02 07:35:00|10299.41|10299.41|10302.01|10302.01|10306.04|10306.04|10297.39|10297.39|0
1690962000000|2023-08-02 07:40:00|10300.06|10300.06|10279.41|10279.41|10300.06|10300.06|10279.28|10279.28|0
1690962300000|2023-08-02 07:45:00|10277.73|10277.73|10268.42|10268.42|10280.46|10280.46|10266.41|10266.41|0
1690962600000|2023-08-02 07:50:00|10266.41|10266.41|10240.14|10240.14|10266.41|10266.41|10236.76|10236.76|0
1690962900000|2023-08-02 07:55:00|10238.84|10238.84|10240.98|10240.98|10244.39|10244.39|10227.55|10227.55|0
1690963200000|2023-08-02 08:00:00|10236.37|10236.37|10211.24|10211.24|10237.02|10237.02|10211.24|10211.24|0
1690963500000|2023-08-02 08:05:00|10212.54|10212.54|10213.5|10213.5|10219.42|10219.42|10209.47|10209.47|0
1690963800000|2023-08-02 08:10:00|10213.38|10213.38|10199.67|10199.67|10213.62|10213.62|10195.05|10195.05|0
1690964100000|2023-08-02 08:15:00|10201.69|10201.69|10201.87|10201.87|10203.64|10203.64|10194.34|10194.34|0
1690964400000|2023-08-02 08:20:00|10207.92|10207.92|10198.31|10198.31|10214.48|10214.48|10198.31|10198.31|0
1690964700000|2023-08-02 08:25:00|10197.69|10197.69|10221.61|10221.61|10221.61|10221.61|10197.69|10197.69|0
1690965000000|2023-08-02 08:30:00|10219.64|10219.64|10210.09|10210.09|10219.64|10219.64|10196.34|10196.34|0
1690965300000|2023-08-02 08:35:00|10212.11|10212.11|10213.85|10213.85|10214.62|10214.62|10209.77|10209.77|0
1690965600000|2023-08-02 08:40:00|10211.84|10211.84|10213.4|10213.4|10223.09|10223.09|10211.84|10211.84|0
1690965900000|2023-08-02 08:45:00|10209.5|10209.5|10226.64|10226.64|10226.64|10226.64|10206.83|10206.83|0
1690966200000|2023-08-02 08:50:00|10225.81|10225.81|10223.3|10223.3|10226.62|10226.62|10221.29|10221.29|0
1690966500000|2023-08-02 08:55:00|10221.29|10221.29|10224.65|10224.65|10224.65|10224.65|10212.73|10212.73|0
1690966800000|2023-08-02 09:00:00|10226.66|10226.66|10225.39|10225.39|10228.68|10228.68|10220.68|10220.68|0
1690967100000|2023-08-02 09:05:00|10227.41|10227.41|10248.22|10248.22|10251.54|10251.54|10227.41|10227.41|0
1690967400000|2023-08-02 09:10:00|10246.21|10246.21|10261.91|10261.91|10261.91|10261.91|10246.21|10246.21|0
1690967700000|2023-08-02 09:15:00|10262.75|10262.75|10247.1|10247.1|10262.75|10262.75|10237.81|10237.81|0
1690968000000|2023-08-02 09:20:00|10246.27|10246.27|10257.05|10257.05|10260.74|10260.74|10246.27|10246.27|0
1690968300000|2023-08-02 09:25:00|10255.04|10255.04|10245.03|10245.03|10260.37|10260.37|10243.01|10243.01|0
1690968600000|2023-08-02 09:30:00|10244.38|10244.38|10233.13|10233.13|10244.38|10244.38|10233.13|10233.13|0
1690968900000|2023-08-02 09:35:00|10231.12|10231.12|10239.92|10239.92|10239.92|10239.92|10225.81|10225.81|0
1690969200000|2023-08-02 09:40:00|10243.17|10243.17|10239.2|10239.2|10243.88|10243.88|10239.2|10239.2|0
1690969500000|2023-08-02 09:45:00|10240.5|10240.5|10241.2|10241.2|10241.2|10241.2|10239.25|10239.25|0
1690969800000|2023-08-02 09:50:00|10243.21|10243.21|10231.54|10231.54|10243.21|10243.21|10231.54|10231.54|0
1690970100000|2023-08-02 09:55:00|10235.57|10235.57|10230.36|10230.36|10235.57|10235.57|10230.36|10230.36|0
1690970400000|2023-08-02 10:00:00|10226.33|10226.33|10233.75|10233.75|10233.75|10233.75|10225.72|10225.72|0
1690970700000|2023-08-02 10:05:00|10233.62|10233.62|10237.65|10237.65|10237.65|10237.65|10233.62|10233.62|0
1690971000000|2023-08-02 10:10:00|10235.64|10235.64|10233.04|10233.04|10239.67|10239.67|10233.04|10233.04|0
1690971300000|2023-08-02 10:15:00|10231.02|10231.02|10237.07|10237.07|10237.07|10237.07|10228.46|10228.46|0
1690971600000|2023-08-02 10:20:00|10235.05|10235.05|10237.31|10237.31|10237.31|10237.31|10235.05|10235.05|0
1690971900000|2023-08-02 10:25:00|10231.27|10231.27|10226.85|10226.85|10231.27|10231.27|10226.85|10226.85|0
1690972200000|2023-08-02 10:30:00|10230.88|10230.88|10239.54|10239.54|10239.54|10239.54|10230.88|10230.88|0
1690972500000|2023-08-02 10:35:00|10240.35|10240.35|10252.86|10252.86|10253.1|10253.1|10240.35|10240.35|0
1690972800000|2023-08-02 10:40:00|10252.98|10252.98|10258.09|10258.09|10258.09|10258.09|10252.73|10252.73|0
1690973100000|2023-08-02 10:45:00|10257.44|10257.44|10275.96|10275.96|10275.96|10275.96|10257.44|10257.44|0
1690973400000|2023-08-02 10:50:00|10273.95|10273.95|10271.22|10271.22|10273.95|10273.95|10271.22|10271.22|0
1690973700000|2023-08-02 10:55:00|10273.1|10273.1|10274.89|10274.89|10274.89|10274.89|10267.08|10267.08|0
1690974000000|2023-08-02 11:00:00|10278.92|10278.92|10280.87|10280.87|10280.87|10280.87|10278.92|10278.92|0
1690974300000|2023-08-02 11:05:00|10281.24|10281.24|10290.53|10290.53|10290.53|10290.53|10280.59|10280.59|0
1690974600000|2023-08-02 11:10:00|10292.55|10292.55|10291.25|10291.25|10293.85|10293.85|10291.19|10291.19|0
1690974900000|2023-08-02 11:15:00|10293.27|10293.27|10291.25|10291.25|10293.27|10293.27|10290.6|10290.6|0
1690975200000|2023-08-02 11:20:00|10290.62|10290.62|10297.21|10297.21|10297.21|10297.21|10289.86|10289.86|0
1690975500000|2023-08-02 11:25:00|10298.46|10298.46|10308.32|10308.32|10308.32|10308.32|10297.81|10297.81|0
1690975800000|2023-08-02 11:30:00|10305.81|10305.81|10307.82|10307.82|10307.82|10307.82|10304.51|10304.51|0
1690976100000|2023-08-02 11:35:00|10309.84|10309.84|10312.44|10312.44|10312.44|10312.44|10309.84|10309.84|0
1690976400000|2023-08-02 11:40:00|10313.09|10313.09|10307.76|10307.76|10313.09|10313.09|10307.76|10307.76|0
1690976700000|2023-08-02 11:45:00|10303.73|10303.73|10300.29|10300.29|10303.73|10303.73|10297.03|10297.03|0
1690977000000|2023-08-02 11:50:00|10301.59|10301.59|10296.97|10296.97|10301.59|10301.59|10296.32|10296.32|0
1690977300000|2023-08-02 11:55:00|10294.96|10294.96|10300.87|10300.87|10300.87|10300.87|10294.96|10294.96|0
1690977600000|2023-08-02 12:00:00|10298.92|10298.92|10302.53|10302.53|10302.53|10302.53|10298.27|10298.27|0
1690977900000|2023-08-02 12:05:00|10302.78|10302.78|10304.92|10304.92|10304.92|10304.92|10300.89|10300.89|0
1690978200000|2023-08-02 12:10:00|10302.9|10302.9|10304.2|10304.2|10306.22|10306.22|10302.9|10302.9|0
1690978500000|2023-08-02 12:15:00|10302.9|10302.9|10309.51|10309.51|10312.15|10312.15|10302.9|10302.9|0
1690978800000|2023-08-02 12:20:00|10312.12|10312.12|10308.15|10308.15|10312.12|10312.12|10303.47|10303.47|0
1690979100000|2023-08-02 12:25:00|10306.13|10306.13|10280.25|10280.25|10306.13|10306.13|10280.25|10280.25|0
1690979400000|2023-08-02 12:30:00|10286.29|10286.29|10290.1|10290.1|10292.05|10292.05|10286.29|10286.29|0
1690979700000|2023-08-02 12:35:00|10291.4|10291.4|10277.32|10277.32|10292.05|10292.05|10275.68|10275.68|0
1690980000000|2023-08-02 12:40:00|10273.29|10273.29|10269.45|10269.45|10275.43|10275.43|10266.6|10266.6|0
1690980300000|2023-08-02 12:45:00|10270.1|10270.1|10266.67|10266.67|10271.76|10271.76|10264.01|10264.01|0
1690980600000|2023-08-02 12:50:00|10268.69|10268.69|10276.56|10276.56|10276.56|10276.56|10268.69|10268.69|0
1690980900000|2023-08-02 12:55:00|10277.86|10277.86|10267.07|10267.07|10277.86|10277.86|10267.07|10267.07|0
1690981200000|2023-08-02 13:00:00|10266.95|10266.95|10268.25|10268.25|10272.99|10272.99|10266.95|10266.95|0
1690981500000|2023-08-02 13:05:00|10264.22|10264.22|10247.92|10247.92|10264.22|10264.22|10245.9|10245.9|0
1690981800000|2023-08-02 13:10:00|10247.8|10247.8|10249.1|10249.1|10252.35|10252.35|10247.8|10247.8|0
1690982100000|2023-08-02 13:15:00|10248.45|10248.45|10259.16|10259.16|10261.11|10261.11|10248.45|10248.45|0
1690982400000|2023-08-02 13:20:00|10257.14|10257.14|10243.04|10243.04|10257.14|10257.14|10243.04|10243.04|0
1690982700000|2023-08-02 13:25:00|10247.07|10247.07|10251.32|10251.32|10251.97|10251.97|10245.06|10245.06|0
1690983000000|2023-08-02 13:30:00|10253.33|10253.33|10275.97|10275.97|10284.68|10284.68|10253.15|10253.15|0
1690983300000|2023-08-02 13:35:00|10274.66|10274.66|10283.22|10283.22|10283.22|10283.22|10274.01|10274.01|0
1690983600000|2023-08-02 13:40:00|10282.57|10282.57|10273.08|10273.08|10284.59|10284.59|10271.42|10271.42|0
1690983900000|2023-08-02 13:45:00|10275.03|10275.03|10301.19|10301.19|10303.2|10303.2|10274.38|10274.38|0
1690984200000|2023-08-02 13:50:00|10299.17|10299.17|10304.66|10304.66|10305.07|10305.07|10299.17|10299.17|0
1690984500000|2023-08-02 13:55:00|10305.03|10305.03|10309.51|10309.51|10309.51|10309.51|10302.77|10302.77|0
1690984800000|2023-08-02 14:00:00|10307.49|10307.49|10301.76|10301.76|10308.8|10308.8|10301.51|10301.51|0
1690985100000|2023-08-02 14:05:00|10295.72|10295.72|10289.05|10289.05|10299.75|10299.75|10285.03|10285.03|0
1690985400000|2023-08-02 14:10:00|10288.81|10288.81|10291.91|10291.91|10295.88|10295.88|10287.88|10287.88|0
1690985700000|2023-08-02 14:15:00|10289.9|10289.9|10284.23|10284.23|10289.9|10289.9|10278.18|10278.18|0
1690986000000|2023-08-02 14:20:00|10281.72|10281.72|10289.62|10289.62|10290.27|10290.27|10281.72|10281.72|0
1690986300000|2023-08-02 14:25:00|10287.6|10287.6|10283.52|10283.52|10289.63|10289.63|10283.52|10283.52|0
1690986600000|2023-08-02 14:30:00|10282.87|10282.87|10286.26|10286.26|10286.26|10286.26|10281.71|10281.71|0
1690986900000|2023-08-02 14:35:00|10284.24|10284.24|10278.37|10278.37|10288.27|10288.27|10277.74|10277.74|0
1690987200000|2023-08-02 14:40:00|10279.99|10279.99|10268.46|10268.46|10281.29|10281.29|10265.95|10265.95|0
1690987500000|2023-08-02 14:45:00|10267.81|10267.81|10266.81|10266.81|10267.81|10267.81|10262.16|10262.16|0
1690987800000|2023-08-02 14:50:00|10264.8|10264.8|10263.99|10263.99|10266.66|10266.66|10261.33|10261.33|0
1690988100000|2023-08-02 14:55:00|10263.34|10263.34|10263.38|10263.38|10265.33|10265.33|10258.72|10258.72|0
1690988400000|2023-08-02 15:00:00|10261.37|10261.37|10245.35|10245.35|10261.37|10261.37|10242.03|10242.03|0
1690988700000|2023-08-02 15:05:00|10247.36|10247.36|10260.01|10260.01|10260.66|10260.66|10244.7|10244.7|0
1690989000000|2023-08-02 15:10:00|10261.22|10261.22|10277.18|10277.18|10278.48|10278.48|10261.22|10261.22|0
1690989300000|2023-08-02 15:15:00|10277.83|10277.83|10281.89|10281.89|10281.89|10281.89|10273.99|10273.99|0
1690989600000|2023-08-02 15:20:00|10283.91|10283.91|10293.28|10293.28|10293.28|10293.28|10282.64|10282.64|0
1690989900000|2023-08-02 15:25:00|10291.26|10291.26|10288.36|10288.36|10294.02|10294.02|10285.44|10285.44|0
1691046900000|2023-08-03 07:15:00|10198.23|10198.23|10186.53|10186.53|10198.23|10198.23|10163.91|10163.91|0
1691047200000|2023-08-03 07:20:00|10188.55|10188.55|10170.68|10170.68|10188.55|10188.55|10170.68|10170.68|0
1691047500000|2023-08-03 07:25:00|10168.73|10168.73|10175.31|10175.31|10178.56|10178.56|10166.47|10166.47|0
1691047800000|2023-08-03 07:30:00|10173.29|10173.29|10171.69|10171.69|10179.34|10179.34|10167.79|10167.79|0
1691048100000|2023-08-03 07:35:00|10179.75|10179.75|10172.25|10172.25|10189.36|10189.36|10172.25|10172.25|0
1691048400000|2023-08-03 07:40:00|10176.28|10176.28|10180.31|10180.31|10180.31|10180.31|10174.26|10174.26|0
1691048700000|2023-08-03 07:45:00|10182.91|10182.91|10170.84|10170.84|10184.92|10184.92|10170.64|10170.64|0
1691049000000|2023-08-03 07:50:00|10176.88|10176.88|10184.93|10184.93|10188.71|10188.71|10175.58|10175.58|0
1691049300000|2023-08-03 07:55:00|10181.03|10181.03|10166.25|10166.25|10182.98|10182.98|10166.25|10166.25|0
1691049600000|2023-08-03 08:00:00|10158.19|10158.19|10149.47|10149.47|10158.19|10158.19|10148.12|10148.12|0
1691049900000|2023-08-03 08:05:00|10151.42|10151.42|10150.63|10150.63|10159.93|10159.93|10141.59|10141.59|0
1691050200000|2023-08-03 08:10:00|10148.62|10148.62|10139.72|10139.72|10148.62|10148.62|10139.72|10139.72|0
1691050500000|2023-08-03 08:15:00|10137.7|10137.7|10166.95|10166.95|10166.95|10166.95|10135.69|10135.69|0
1691050800000|2023-08-03 08:20:00|10169.55|10169.55|10187.72|10187.72|10187.72|10187.72|10169.55|10169.55|0
1691051100000|2023-08-03 08:25:00|10189.73|10189.73|10179.01|10179.01|10189.73|10189.73|10179.01|10179.01|0
1691051400000|2023-08-03 08:30:00|10177.71|10177.71|10174.39|10174.39|10183.04|10183.04|10173.09|10173.09|0
1691051700000|2023-08-03 08:35:00|10176.41|10176.41|10166.06|10166.06|10176.41|10176.41|10161.38|10161.38|0
1691052000000|2023-08-03 08:40:00|10168.07|10168.07|10152.32|10152.32|10168.07|10168.07|10152.32|10152.32|0
1691052300000|2023-08-03 08:45:00|10154.34|10154.34|10165.06|10165.06|10167.08|10167.08|10154.34|10154.34|0
1691052600000|2023-08-03 08:50:00|10167.08|10167.08|10155.9|10155.9|10167.08|10167.08|10154.53|10154.53|0
1691052900000|2023-08-03 08:55:00|10159.8|10159.8|10159.08|10159.08|10168.44|10168.44|10159.08|10159.08|0
1691053200000|2023-08-03 09:00:00|10161.1|10161.1|10176.31|10176.31|10176.31|10176.31|10161.1|10161.1|0
1691053500000|2023-08-03 09:05:00|10174.29|10174.29|10176.28|10176.28|10176.99|10176.99|10173.68|10173.68|0
1691053800000|2023-08-03 09:10:00|10180.33|10180.33|10174.44|10174.44|10180.98|10180.98|10174.44|10174.44|0
1691054100000|2023-08-03 09:15:00|10174.57|10174.57|10177.38|10177.38|10180.11|10180.11|10172.05|10172.05|0
1691054400000|2023-08-03 09:20:00|10175.37|10175.37|10172.64|10172.64|10178.68|10178.68|10170.62|10170.62|0
1691054700000|2023-08-03 09:25:00|10170.69|10170.69|10164.8|10164.8|10172.7|10172.7|10164.8|10164.8|0
1691055000000|2023-08-03 09:30:00|10166.82|10166.82|10172.36|10172.36|10172.36|10172.36|10162.6|10162.6|0
1691055300000|2023-08-03 09:35:00|10173.01|10173.01|10181|10181|10182.3|10182.3|10170.34|10170.34|0
1691055600000|2023-08-03 09:40:00|10178.99|10178.99|10180.35|10180.35|10180.35|10180.35|10178.34|10178.34|0
1691055900000|2023-08-03 09:45:00|10176.32|10176.32|10174.37|10174.37|10180.41|10180.41|10174.37|10174.37|0
1691056200000|2023-08-03 09:50:00|10174.61|10174.61|10172.84|10172.84|10177.77|10177.77|10162.26|10162.26|0
1691056500000|2023-08-03 09:55:00|10177.23|10177.23|10177.2|10177.2|10178.49|10178.49|10165.9|10165.9|0
1691056800000|2023-08-03 10:00:00|10179.22|10179.22|10185.82|10185.82|10188.89|10188.89|10179.22|10179.22|0
1691057100000|2023-08-03 10:05:00|10187.83|10187.83|10195.08|10195.08|10195.08|10195.08|10187.83|10187.83|0
1691057400000|2023-08-03 10:10:00|10193.07|10193.07|10200.41|10200.41|10201.06|10201.06|10191.05|10191.05|0
1691057700000|2023-08-03 10:15:00|10204.44|10204.44|10217.42|10217.42|10217.42|10217.42|10199.29|10199.29|0
1691058000000|2023-08-03 10:20:00|10219.44|10219.44|10217.34|10217.34|10223.47|10223.47|10209.41|10209.41|0
1691058300000|2023-08-03 10:25:00|10216.35|10216.35|10227.29|10227.29|10231.9|10231.9|10216.35|10216.35|0
1691058600000|2023-08-03 10:30:00|10228.59|10228.59|10227.58|10227.58|10228.88|10228.88|10225.75|10225.75|0
1691058900000|2023-08-03 10:35:00|10225.57|10225.57|10233.63|10233.63|10235.64|10235.64|10225.57|10225.57|0
1691059200000|2023-08-03 10:40:00|10235.58|10235.58|10235.58|10235.58|10235.58|10235.58|10235.58|10235.58|0
1691059500000|2023-08-03 10:45:00|10237.59|10237.59|10241.09|10241.09|10241.62|10241.62|10235.58|10235.58|0
1691059800000|2023-08-03 10:50:00|10237.06|10237.06|10228.32|10228.32|10237.06|10237.06|10228.32|10228.32|0
1691060100000|2023-08-03 10:55:00|10230.33|10230.33|10235.6|10235.6|10235.6|10235.6|10230.33|10230.33|0
1691060400000|2023-08-03 11:00:00|10239.63|10239.63|10266.97|10266.97|10266.97|10266.97|10239.63|10239.63|0
1691060700000|2023-08-03 11:05:00|10262.94|10262.94|10257.42|10257.42|10263.07|10263.07|10255.41|10255.41|0
1691061000000|2023-08-03 11:10:00|10259.37|10259.37|10261.96|10261.96|10261.96|10261.96|10259.37|10259.37|0
1691061300000|2023-08-03 11:15:00|10259.95|10259.95|10270.02|10270.02|10270.02|10270.02|10259.95|10259.95|0
1691061600000|2023-08-03 11:20:00|10272.53|10272.53|10270.86|10270.86|10272.53|10272.53|10264.23|10264.23|0
1691061900000|2023-08-03 11:25:00|10273.46|10273.46|10271.45|10271.45|10275.41|10275.41|10270.8|10270.8|0
1691062200000|2023-08-03 11:30:00|10278.79|10278.79|10291.2|10291.2|10291.86|10291.86|10278.79|10278.79|0
1691062500000|2023-08-03 11:35:00|10293.22|10293.22|10289.67|10289.67|10293.93|10293.93|10289.67|10289.67|0
1691062800000|2023-08-03 11:40:00|10289.02|10289.02|10251.88|10251.88|10289.02|10289.02|10251.14|10251.14|0
1691063100000|2023-08-03 11:45:00|10247.33|10247.33|10252.57|10252.57|10254.59|10254.59|10247.33|10247.33|0
1691063400000|2023-08-03 11:50:00|10252.32|10252.32|10243.98|10243.98|10253.93|10253.93|10243.98|10243.98|0
1691063700000|2023-08-03 11:55:00|10244.63|10244.63|10229.4|10229.4|10244.63|10244.63|10228.75|10228.75|0
1691064000000|2023-08-03 12:00:00|10233.43|10233.43|10229.84|10229.84|10233.43|10233.43|10229.84|10229.84|0
1691064300000|2023-08-03 12:05:00|10229.19|10229.19|10232.82|10232.82|10232.82|10232.82|10229.19|10229.19|0
1691064600000|2023-08-03 12:10:00|10233.56|10233.56|10243.63|10243.63|10243.63|10243.63|10231.54|10231.54|0
1691064900000|2023-08-03 12:15:00|10241.61|10241.61|10237.65|10237.65|10241.61|10241.61|10237.65|10237.65|0
1691065200000|2023-08-03 12:20:00|10239.6|10239.6|10236.23|10236.23|10239.6|10239.6|10234.61|10234.61|0
1691065500000|2023-08-03 12:25:00|10235.58|10235.58|10233.72|10233.72|10235.58|10235.58|10231.06|10231.06|0
1691065800000|2023-08-03 12:30:00|10237.75|10237.75|10237.85|10237.85|10242.84|10242.84|10237.75|10237.75|0
1691066100000|2023-08-03 12:35:00|10239.86|10239.86|10250.74|10250.74|10250.74|10250.74|10239.86|10239.86|0
1691066400000|2023-08-03 12:40:00|10248.72|10248.72|10246.58|10246.58|10248.72|10248.72|10242.09|10242.09|0
1691066700000|2023-08-03 12:45:00|10248.59|10248.59|10253.25|10253.25|10253.25|10253.25|10248.59|10248.59|0
1691067000000|2023-08-03 12:50:00|10255.26|10255.26|10261.68|10261.68|10261.68|10261.68|10255.26|10255.26|0
1691067300000|2023-08-03 12:55:00|10262.31|10262.31|10262.85|10262.85|10262.85|10262.85|10253.51|10253.51|0
1691067600000|2023-08-03 13:00:00|10262.2|10262.2|10270.97|10270.97|10272.98|10272.98|10258.88|10258.88|0
1691067900000|2023-08-03 13:05:00|10268.95|10268.95|10265.05|10265.05|10268.95|10268.95|10260.9|10260.9|0
1691068200000|2023-08-03 13:10:00|10265.79|10265.79|10269.47|10269.47|10269.47|10269.47|10265.79|10265.79|0
1691068500000|2023-08-03 13:15:00|10267.46|10267.46|10263.43|10263.43|10267.46|10267.46|10263.43|10263.43|0
1691068800000|2023-08-03 13:20:00|10263.55|10263.55|10269.43|10269.43|10270.08|10270.08|10263.55|10263.55|0
1691069100000|2023-08-03 13:25:00|10269.55|10269.55|10268.26|10268.26|10270.28|10270.28|10267.01|10267.01|0
1691069400000|2023-08-03 13:30:00|10270.28|10270.28|10257.4|10257.4|10275.6|10275.6|10257.4|10257.4|0
1691069700000|2023-08-03 13:35:00|10257.65|10257.65|10280.8|10280.8|10282.1|10282.1|10257.65|10257.65|0
1691070000000|2023-08-03 13:40:00|10278.79|10278.79|10267.81|10267.81|10279.44|10279.44|10267.81|10267.81|0
1691070300000|2023-08-03 13:45:00|10265.8|10265.8|10267.35|10267.35|10268.06|10268.06|10257.41|10257.41|0
1691070600000|2023-08-03 13:50:00|10271.38|10271.38|10271.57|10271.57|10276.31|10276.31|10271.38|10271.38|0
1691070900000|2023-08-03 13:55:00|10273.25|10273.25|10270.52|10270.52|10283.26|10283.26|10267.27|10267.27|0
1691071200000|2023-08-03 14:00:00|10272.47|10272.47|10276.28|10276.28|10276.28|10276.28|10269.58|10269.58|0
1691071500000|2023-08-03 14:05:00|10274.27|10274.27|10275.37|10275.37|10276.42|10276.42|10270.91|10270.91|0
1691071800000|2023-08-03 14:10:00|10276.67|10276.67|10288.75|10288.75|10290.77|10290.77|10276.67|10276.67|0
1691072100000|2023-08-03 14:15:00|10290.77|10290.77|10295.39|10295.39|10295.39|10295.39|10287.39|10287.39|0
1691072400000|2023-08-03 14:20:00|10297.4|10297.4|10289.16|10289.16|10298.05|10298.05|10285.13|10285.13|0
1691072700000|2023-08-03 14:25:00|10287.14|10287.14|10282.12|10282.12|10290.4|10290.4|10282.12|10282.12|0
1691073000000|2023-08-03 14:30:00|10284.14|10284.14|10283.08|10283.08|10284.39|10284.39|10281.07|10281.07|0
1691073300000|2023-08-03 14:35:00|10283.74|10283.74|10277.4|10277.4|10285.41|10285.41|10277.4|10277.4|0
1691073600000|2023-08-03 14:40:00|10277.77|10277.77|10280.15|10280.15|10286.19|10286.19|10277.77|10277.77|0
1691073900000|2023-08-03 14:45:00|10278.13|10278.13|10275.01|10275.01|10278.75|10278.75|10274.23|10274.23|0
1691074200000|2023-08-03 14:50:00|10274.89|10274.89|10263.82|10263.82|10275.01|10275.01|10257.63|10257.63|0
1691074500000|2023-08-03 14:55:00|10262.52|10262.52|10262|10262|10265.18|10265.18|10259.85|10259.85|0
1691074800000|2023-08-03 15:00:00|10260.7|10260.7|10262.01|10262.01|10265.97|10265.97|10260.7|10260.7|0
1691075100000|2023-08-03 15:05:00|10260.33|10260.33|10257.02|10257.02|10261.63|10261.63|10257.02|10257.02|0
1691075400000|2023-08-03 15:10:00|10259.03|10259.03|10260.39|10260.39|10260.92|10260.92|10258.54|10258.54|0
1691075700000|2023-08-03 15:15:00|10260.27|10260.27|10257.77|10257.77|10260.27|10260.27|10255.1|10255.1|0
1691076000000|2023-08-03 15:20:00|10257.27|10257.27|10262.48|10262.48|10262.48|10262.48|10255.6|10255.6|0
1691076300000|2023-08-03 15:25:00|10263.13|10263.13|10274.7|10274.7|10278.27|10278.27|10263.13|10263.13|0
1691133300000|2023-08-04 07:15:00|10196|10196|10234.39|10234.39|10235.04|10235.04|10196|10196|0
1691133600000|2023-08-04 07:20:00|10233.09|10233.09|10217.11|10217.11|10244.77|10244.77|10214.26|10214.26|0
1691133900000|2023-08-04 07:25:00|10215.1|10215.1|10224.09|10224.09|10224.09|10224.09|10209.05|10209.05|0
1691134200000|2023-08-04 07:30:00|10228.12|10228.12|10251.39|10251.39|10251.39|10251.39|10227.93|10227.93|0
1691134500000|2023-08-04 07:35:00|10250.09|10250.09|10225.11|10225.11|10250.09|10250.09|10219.07|10219.07|0
1691134800000|2023-08-04 07:40:00|10225.95|10225.95|10234.07|10234.07|10234.07|10234.07|10225.95|10225.95|0
1691135100000|2023-08-04 07:45:00|10240.12|10240.12|10238.1|10238.1|10240.12|10240.12|10232.84|10232.84|0
1691135400000|2023-08-04 07:50:00|10242.13|10242.13|10233.55|10233.55|10252.33|10252.33|10232.18|10232.18|0
1691135700000|2023-08-04 07:55:00|10237.58|10237.58|10220.94|10220.94|10237.58|10237.58|10220.94|10220.94|0
1691136000000|2023-08-04 08:00:00|10222.89|10222.89|10228.7|10228.7|10228.7|10228.7|10217.82|10217.82|0
1691136300000|2023-08-04 08:05:00|10230.05|10230.05|10244.2|10244.2|10245.03|10245.03|10230.05|10230.05|0
1691136600000|2023-08-04 08:10:00|10246.21|10246.21|10233.18|10233.18|10246.21|10246.21|10233.18|10233.18|0
1691136900000|2023-08-04 08:15:00|10231.88|10231.88|10215.63|10215.63|10232|10232|10215.63|10215.63|0
1691137200000|2023-08-04 08:20:00|10214.98|10214.98|10193.35|10193.35|10217.37|10217.37|10192.86|10192.86|0
1691137500000|2023-08-04 08:25:00|10194|10194|10188.82|10188.82|10198.31|10198.31|10188.17|10188.17|0
1691137800000|2023-08-04 08:30:00|10184.8|10184.8|10199.26|10199.26|10203.17|10203.17|10184.18|10184.18|0
1691138100000|2023-08-04 08:35:00|10200.12|10200.12|10198.42|10198.42|10200.12|10200.12|10185.68|10185.68|0
1691138400000|2023-08-04 08:40:00|10197.44|10197.44|10187.42|10187.42|10197.68|10197.68|10186.06|10186.06|0
1691138700000|2023-08-04 08:45:00|10183.78|10183.78|10197.82|10197.82|10197.82|10197.82|10183.78|10183.78|0
1691139000000|2023-08-04 08:50:00|10199.12|10199.12|10207.34|10207.34|10207.34|10207.34|10199.12|10199.12|0
1691139300000|2023-08-04 08:55:00|10205.32|10205.32|10203.77|10203.77|10205.32|10205.32|10202.93|10202.93|0
1691139600000|2023-08-04 09:00:00|10206.37|10206.37|10209.93|10209.93|10210.58|10210.58|10206.37|10206.37|0
1691139900000|2023-08-04 09:05:00|10207.91|10207.91|10204.08|10204.08|10207.91|10207.91|10199.98|10199.98|0
1691140200000|2023-08-04 09:10:00|10206.09|10206.09|10212.54|10212.54|10212.66|10212.66|10206.09|10206.09|0
1691140500000|2023-08-04 09:15:00|10214.55|10214.55|10212.54|10212.54|10218.58|10218.58|10212.54|10212.54|0
1691140800000|2023-08-04 09:20:00|10214.55|10214.55|10225.18|10225.18|10225.18|10225.18|10214.55|10214.55|0
1691141100000|2023-08-04 09:25:00|10227.2|10227.2|10231.35|10231.35|10235.25|10235.25|10227.2|10227.2|0
1691141400000|2023-08-04 09:30:00|10230.05|10230.05|10227.85|10227.85|10232.06|10232.06|10226.02|10226.02|0
1691141700000|2023-08-04 09:35:00|10225.83|10225.83|10226.58|10226.58|10229.24|10229.24|10225.09|10225.09|0
1691142000000|2023-08-04 09:40:00|10224.56|10224.56|10229.98|10229.98|10230.65|10230.65|10223.31|10223.31|0
1691142300000|2023-08-04 09:45:00|10223.94|10223.94|10230.72|10230.72|10230.72|10230.72|10223.44|10223.44|0
1691142600000|2023-08-04 09:50:00|10232.02|10232.02|10235.27|10235.27|10235.27|10235.27|10232.02|10232.02|0
1691142900000|2023-08-04 09:55:00|10232.02|10232.02|10233.39|10233.39|10234.04|10234.04|10232.02|10232.02|0
1691143200000|2023-08-04 10:00:00|10231.37|10231.37|10225.33|10225.33|10231.37|10231.37|10225.33|10225.33|0
1691143500000|2023-08-04 10:05:00|10229.36|10229.36|10224.4|10224.4|10229.36|10229.36|10222.39|10222.39|0
1691143800000|2023-08-04 10:10:00|10222.39|10222.39|10222.39|10222.39|10224.4|10224.4|10222.39|10222.39|0
1691144100000|2023-08-04 10:15:00|10224.4|10224.4|10226.42|10226.42|10226.42|10226.42|10224.4|10224.4|0
1691144400000|2023-08-04 10:20:00|10229.67|10229.67|10222.39|10222.39|10231.68|10231.68|10222.39|10222.39|0
1691144700000|2023-08-04 10:25:00|10221.09|10221.09|10222.5|10222.5|10223.15|10223.15|10219.2|10219.2|0
1691145000000|2023-08-04 10:30:00|10220.48|10220.48|10220.66|10220.66|10220.66|10220.66|10216.69|10216.69|0
1691145300000|2023-08-04 10:35:00|10214.61|10214.61|10214.61|10214.61|10218.64|10218.64|10214.61|10214.61|0
1691145600000|2023-08-04 10:40:00|10219.01|10219.01|10228.98|10228.98|10229.61|10229.61|10219.01|10219.01|0
1691145900000|2023-08-04 10:45:00|10230.99|10230.99|10224.15|10224.15|10230.99|10230.99|10223.06|10223.06|0
1691146200000|2023-08-04 10:50:00|10222.13|10222.13|10215.46|10215.46|10222.13|10222.13|10215.46|10215.46|0
1691146500000|2023-08-04 10:55:00|10215.7|10215.7|10201.34|10201.34|10217.72|10217.72|10201.34|10201.34|0
1691146800000|2023-08-04 11:00:00|10197.31|10197.31|10199.29|10199.29|10202.95|10202.95|10196.9|10196.9|0
1691147100000|2023-08-04 11:05:00|10198.46|10198.46|10197.34|10197.34|10198.46|10198.46|10196.51|10196.51|0
1691147400000|2023-08-04 11:10:00|10196.69|10196.69|10196.82|10196.82|10196.82|10196.82|10191.49|10191.49|0
1691147700000|2023-08-04 11:15:00|10195.52|10195.52|10192.85|10192.85|10195.52|10195.52|10190.84|10190.84|0
1691148000000|2023-08-04 11:20:00|10190.84|10190.84|10192.85|10192.85|10192.85|10192.85|10190.84|10190.84|0
1691148300000|2023-08-04 11:25:00|10193.5|10193.5|10192.91|10192.91|10195.52|10195.52|10191.55|10191.55|0
1691148600000|2023-08-04 11:30:00|10190.9|10190.9|10184.86|10184.86|10190.9|10190.9|10184.86|10184.86|0
1691148900000|2023-08-04 11:35:00|10183.56|10183.56|10189.61|10189.61|10193.64|10193.64|10183.56|10183.56|0
1691149200000|2023-08-04 11:40:00|10187.59|10187.59|10180.81|10180.81|10187.59|10187.59|10179.6|10179.6|0
1691149500000|2023-08-04 11:45:00|10180.19|10180.19|10176.84|10176.84|10183.85|10183.85|10176.84|10176.84|0
1691149800000|2023-08-04 11:50:00|10174.83|10174.83|10178.92|10178.92|10178.92|10178.92|10174.83|10174.83|0
1691150100000|2023-08-04 11:55:00|10174.89|10174.89|10180.37|10180.37|10180.37|10180.37|10174.11|10174.11|0
1691150400000|2023-08-04 12:00:00|10181.02|10181.02|10185.71|10185.71|10185.86|10185.86|10181.02|10181.02|0
1691150700000|2023-08-04 12:05:00|10187.73|10187.73|10185|10185|10187.73|10187.73|10183.7|10183.7|0
1691151000000|2023-08-04 12:10:00|10187.01|10187.01|10179.67|10179.67|10187.01|10187.01|10179.67|10179.67|0
1691151300000|2023-08-04 12:15:00|10180.97|10180.97|10174.48|10174.48|10180.97|10180.97|10174.48|10174.48|0
1691151600000|2023-08-04 12:20:00|10175.69|10175.69|10179.43|10179.43|10181.74|10181.74|10175.69|10175.69|0
1691151900000|2023-08-04 12:25:00|10183.46|10183.46|10197.29|10197.29|10197.29|10197.29|10183.46|10183.46|0
1691152200000|2023-08-04 12:30:00|10205.35|10205.35|10195.97|10195.97|10242.57|10242.57|10191.94|10191.94|0
1691152500000|2023-08-04 12:35:00|10200|10200|10192.69|10192.69|10200|10200|10184.63|10184.63|0
1691152800000|2023-08-04 12:40:00|10194.7|10194.7|10196.93|10196.93|10207|10207|10194.7|10194.7|0
1691153100000|2023-08-04 12:45:00|10197.77|10197.77|10221.97|10221.97|10221.97|10221.97|10197.77|10197.77|0
1691153400000|2023-08-04 12:50:00|10220.67|10220.67|10209.13|10209.13|10222.06|10222.06|10209.13|10209.13|0
1691153700000|2023-08-04 12:55:00|10209.5|10209.5|10207.21|10207.21|10209.87|10209.87|10203.18|10203.18|0
1691154000000|2023-08-04 13:00:00|10205.91|10205.91|10214.43|10214.43|10214.43|10214.43|10203.89|10203.89|0
1691154300000|2023-08-04 13:05:00|10216.44|10216.44|10228.7|10228.7|10228.7|10228.7|10216.44|10216.44|0
1691154600000|2023-08-04 13:10:00|10222.65|10222.65|10226.03|10226.03|10226.03|10226.03|10219.34|10219.34|0
1691154900000|2023-08-04 13:15:00|10227.39|10227.39|10225.31|10225.31|10231.42|10231.42|10225.31|10225.31|0
1691155200000|2023-08-04 13:20:00|10227.33|10227.33|10223.18|10223.18|10228.45|10228.45|10223.18|10223.18|0
1691155500000|2023-08-04 13:25:00|10221.88|10221.88|10222.41|10222.41|10225.14|10225.14|10219.1|10219.1|0
1691155800000|2023-08-04 13:30:00|10224.43|10224.43|10230.97|10230.97|10243.06|10243.06|10219.03|10219.03|0
1691156100000|2023-08-04 13:35:00|10232.99|10232.99|10233.53|10233.53|10235.54|10235.54|10230.86|10230.86|0
1691156400000|2023-08-04 13:40:00|10235.96|10235.96|10252.65|10252.65|10253.37|10253.37|10235.55|10235.55|0
1691156700000|2023-08-04 13:45:00|10254.67|10254.67|10261.19|10261.19|10261.43|10261.43|10254.56|10254.56|0
1691157000000|2023-08-04 13:50:00|10259.17|10259.17|10261.08|10261.08|10266.76|10266.76|10259.17|10259.17|0
1691157300000|2023-08-04 13:55:00|10261.33|10261.33|10252.69|10252.69|10261.33|10261.33|10252.69|10252.69|0
1691157600000|2023-08-04 14:00:00|10254.7|10254.7|10245.52|10245.52|10264|10264|10242.2|10242.2|0
1691157900000|2023-08-04 14:05:00|10243.5|10243.5|10246.29|10246.29|10252.2|10252.2|10243.5|10243.5|0
1691158200000|2023-08-04 14:10:00|10247.59|10247.59|10265.15|10265.15|10269.06|10269.06|10247.59|10247.59|0
1691158500000|2023-08-04 14:15:00|10269.05|10269.05|10285.76|10285.76|10285.76|10285.76|10267.1|10267.1|0
1691158800000|2023-08-04 14:20:00|10286.16|10286.16|10322.23|10322.23|10322.23|10322.23|10286.16|10286.16|0
1691159100000|2023-08-04 14:25:00|10322.85|10322.85|10321.09|10321.09|10328.37|10328.37|10321.09|10321.09|0
1691159400000|2023-08-04 14:30:00|10320.47|10320.47|10322.8|10322.8|10325.4|10325.4|10320.07|10320.07|0
1691159700000|2023-08-04 14:35:00|10324.81|10324.81|10319.6|10319.6|10325.47|10325.47|10319.6|10319.6|0
1691160000000|2023-08-04 14:40:00|10317.59|10317.59|10322.4|10322.4|10322.4|10322.4|10316.29|10316.29|0
1691160300000|2023-08-04 14:45:00|10322.15|10322.15|10320.05|10320.05|10322.87|10322.87|10318.12|10318.12|0
1691160600000|2023-08-04 14:50:00|10319.4|10319.4|10325.82|10325.82|10327.83|10327.83|10316.74|10316.74|0
1691160900000|2023-08-04 14:55:00|10324.52|10324.52|10323.83|10323.83|10325.19|10325.19|10322.01|10322.01|0
1691161200000|2023-08-04 15:00:00|10321.88|10321.88|10309.65|10309.65|10325.15|10325.15|10308.05|10308.05|0
1691161500000|2023-08-04 15:05:00|10311.66|10311.66|10315.93|10315.93|10323.27|10323.27|10311.66|10311.66|0
1691161800000|2023-08-04 15:10:00|10315.09|10315.09|10318.96|10318.96|10321.07|10321.07|10315.09|10315.09|0
1691162100000|2023-08-04 15:15:00|10319.09|10319.09|10318.12|10318.12|10322.15|10322.15|10308.32|10308.32|0
1691162400000|2023-08-04 15:20:00|10317.87|10317.87|10320.83|10320.83|10325.02|10325.02|10317.87|10317.87|0
1691162700000|2023-08-04 15:25:00|10319.53|10319.53|10321.66|10321.66|10326.32|10326.32|10319.5|10319.5|0
1691392500000|2023-08-07 07:15:00|10267.98|10267.98|10253.58|10253.58|10267.98|10267.98|10251.01|10251.01|0
1691392800000|2023-08-07 07:20:00|10249.56|10249.56|10235.66|10235.66|10249.56|10249.56|10234.95|10234.95|0
1691393100000|2023-08-07 07:25:00|10232.31|10232.31|10230.67|10230.67|10232.31|10232.31|10227.42|10227.42|0
1691393400000|2023-08-07 07:30:00|10231.97|10231.97|10233.74|10233.74|10236|10236|10231.97|10231.97|0
1691393700000|2023-08-07 07:35:00|10240.9|10240.9|10240.9|10240.9|10240.9|10240.9|10240.9|10240.9|0
1691394000000|2023-08-07 07:40:00|10259.03|10259.03|10247.69|10247.69|10267.93|10267.93|10247.69|10247.69|0
1691394300000|2023-08-07 07:45:00|10245.68|10245.68|10241.71|10241.71|10245.68|10245.68|10235.66|10235.66|0
1691394600000|2023-08-07 07:50:00|10241.06|10241.06|10256.76|10256.76|10256.76|10256.76|10241.06|10241.06|0
1691394900000|2023-08-07 07:55:00|10258.61|10258.61|10264.56|10264.56|10264.9|10264.9|10258.61|10258.61|0
1691395200000|2023-08-07 08:00:00|10270.6|10270.6|10284.9|10284.9|10288.93|10288.93|10268.59|10268.59|0
1691395500000|2023-08-07 08:05:00|10288.8|10288.8|10295.82|10295.82|10295.82|10295.82|10283.62|10283.62|0
1691395800000|2023-08-07 08:10:00|10299.06|10299.06|10294.8|10294.8|10302.14|10302.14|10294.8|10294.8|0
1691396100000|2023-08-07 08:15:00|10288.75|10288.75|10290.77|10290.77|10292.78|10292.78|10288.1|10288.1|0
1691396400000|2023-08-07 08:20:00|10288.75|10288.75|10284.66|10284.66|10296.75|10296.75|10284.66|10284.66|0
1691396700000|2023-08-07 08:25:00|10282.64|10282.64|10272.82|10272.82|10284.66|10284.66|10271.46|10271.46|0
1691397000000|2023-08-07 08:30:00|10272.45|10272.45|10255.72|10255.72|10272.45|10272.45|10255.72|10255.72|0
1691397300000|2023-08-07 08:35:00|10249.67|10249.67|10246|10246|10249.67|10249.67|10241.77|10241.77|0
1691397600000|2023-08-07 08:40:00|10244.7|10244.7|10228.65|10228.65|10244.7|10244.7|10228.65|10228.65|0
1691397900000|2023-08-07 08:45:00|10228|10228|10219.11|10219.11|10228|10228|10218.46|10218.46|0
1691398200000|2023-08-07 08:50:00|10221.12|10221.12|10225.85|10225.85|10225.98|10225.98|10221.12|10221.12|0
1691398500000|2023-08-07 08:55:00|10225.24|10225.24|10214.33|10214.33|10225.24|10225.24|10214.33|10214.33|0
1691398800000|2023-08-07 09:00:00|10211.82|10211.82|10198.47|10198.47|10213.21|10213.21|10197.85|10197.85|0
1691399100000|2023-08-07 09:05:00|10196.46|10196.46|10189.05|10189.05|10198.47|10198.47|10189.05|10189.05|0
1691399400000|2023-08-07 09:10:00|10193.08|10193.08|10192.23|10192.23|10197.11|10197.11|10188.19|10188.19|0
1691399700000|2023-08-07 09:15:00|10191.74|10191.74|10191.74|10191.74|10191.74|10191.74|10191.74|10191.74|0
1691400000000|2023-08-07 09:20:00|10192.39|10192.39|10203.76|10203.76|10205.78|10205.78|10192.39|10192.39|0
1691400300000|2023-08-07 09:25:00|10199.73|10199.73|10186.53|10186.53|10203.7|10203.7|10186.53|10186.53|0
1691400600000|2023-08-07 09:30:00|10187.83|10187.83|10184.68|10184.68|10192.67|10192.67|10184.68|10184.68|0
1691400900000|2023-08-07 09:35:00|10182.79|10182.79|10191.39|10191.39|10192.76|10192.76|10182.79|10182.79|0
1691401200000|2023-08-07 09:40:00|10192.02|10192.02|10192.44|10192.44|10197.29|10197.29|10192.02|10192.02|0
1691401500000|2023-08-07 09:45:00|10204.53|10204.53|10202.06|10202.06|10208.1|10208.1|10202.06|10202.06|0
1691401800000|2023-08-07 09:50:00|10203.36|10203.36|10199.98|10199.98|10204.66|10204.66|10199.98|10199.98|0
1691402100000|2023-08-07 09:55:00|10201.99|10201.99|10194.24|10194.24|10202.08|10202.08|10194.24|10194.24|0
1691402400000|2023-08-07 10:00:00|10192.23|10192.23|10200.94|10200.94|10200.94|10200.94|10192.23|10192.23|0
1691402700000|2023-08-07 10:05:00|10201.59|10201.59|10212.93|10212.93|10212.93|10212.93|10201.59|10201.59|0
1691403000000|2023-08-07 10:10:00|10213.05|10213.05|10198.43|10198.43|10213.05|10213.05|10198.43|10198.43|0
1691403300000|2023-08-07 10:15:00|10200.44|10200.44|10196.65|10196.65|10202.52|10202.52|10194.63|10194.63|0
1691403600000|2023-08-07 10:20:00|10198.66|10198.66|10189.67|10189.67|10203.41|10203.41|10189.67|10189.67|0
1691403900000|2023-08-07 10:25:00|10191.69|10191.69|10175.05|10175.05|10191.69|10191.69|10175.05|10175.05|0
1691404200000|2023-08-07 10:30:00|10177.06|10177.06|10182.33|10182.33|10182.33|10182.33|10177.06|10177.06|0
1691404500000|2023-08-07 10:35:00|10180.31|10180.31|10182.33|10182.33|10182.33|10182.33|10178.3|10178.3|0
1691404800000|2023-08-07 10:40:00|10181.03|10181.03|10174.98|10174.98|10181.03|10181.03|10174.98|10174.98|0
1691405100000|2023-08-07 10:45:00|10172.97|10172.97|10166.92|10166.92|10172.97|10172.97|10166.92|10166.92|0
1691405400000|2023-08-07 10:50:00|10166.27|10166.27|10173.84|10173.84|10174.33|10174.33|10166.27|10166.27|0
1691405700000|2023-08-07 10:55:00|10175.09|10175.09|10173.86|10173.86|10175.88|10175.88|10173.84|10173.84|0
1691406000000|2023-08-07 11:00:00|10175.88|10175.88|10175.23|10175.23|10175.88|10175.88|10173.86|10173.86|0
1691406300000|2023-08-07 11:05:00|10177.83|10177.83|10176.46|10176.46|10178.48|10178.48|10174.45|10174.45|0
1691406600000|2023-08-07 11:10:00|10178.48|10178.48|10180.49|10180.49|10180.49|10180.49|10178.48|10178.48|0
1691406900000|2023-08-07 11:15:00|10182.51|10182.51|10183.81|10183.81|10183.81|10183.81|10182.51|10182.51|0
1691407200000|2023-08-07 11:20:00|10185.11|10185.11|10183.74|10183.74|10185.76|10185.76|10183.74|10183.74|0
1691407500000|2023-08-07 11:25:00|10181.73|10181.73|10193.1|10193.1|10194.41|10194.41|10181.73|10181.73|0
1691407800000|2023-08-07 11:30:00|10197.13|10197.13|10197.63|10197.63|10197.63|10197.63|10197.13|10197.13|0
1691408100000|2023-08-07 11:35:00|10196.98|10196.98|10192.95|10192.95|10196.98|10196.98|10192.95|10192.95|0
1691408400000|2023-08-07 11:40:00|10192.3|10192.3|10182.91|10182.91|10192.3|10192.3|10182.91|10182.91|0
1691408700000|2023-08-07 11:45:00|10180.9|10180.9|10177.58|10177.58|10180.9|10180.9|10177.58|10177.58|0
1691409000000|2023-08-07 11:50:00|10179.6|10179.6|10186.98|10186.98|10186.98|10186.98|10179.6|10179.6|0
1691409300000|2023-08-07 11:55:00|10183.67|10183.67|10185|10185|10185|10185|10174.31|10174.31|0
1691409600000|2023-08-07 12:00:00|10185.63|10185.63|10185.63|10185.63|10185.63|10185.63|10183.62|10183.62|0
1691409900000|2023-08-07 12:05:00|10189.66|10189.66|10202.53|10202.53|10206.56|10206.56|10189.66|10189.66|0
1691410200000|2023-08-07 12:10:00|10199.28|10199.28|10207.92|10207.92|10211.95|10211.95|10199.28|10199.28|0
1691410800000|2023-08-07 12:20:00|10201.88|10201.88|10195.83|10195.83|10201.88|10201.88|10195.83|10195.83|0
1691411100000|2023-08-07 12:25:00|10193.82|10193.82|10191.99|10191.99|10195.24|10195.24|10191.21|10191.21|0
1691411400000|2023-08-07 12:30:00|10192.36|10192.36|10196.39|10196.39|10196.39|10196.39|10184.3|10184.3|0
1691411700000|2023-08-07 12:35:00|10198.34|10198.34|10191.64|10191.64|10198.34|10198.34|10191.64|10191.64|0
1691412000000|2023-08-07 12:40:00|10195.67|10195.67|10190.28|10190.28|10196.32|10196.32|10190.28|10190.28|0
1691412300000|2023-08-07 12:45:00|10190.93|10190.93|10197.62|10197.62|10197.62|10197.62|10190.93|10190.93|0
1691412600000|2023-08-07 12:50:00|10195.61|10195.61|10200.01|10200.01|10200.01|10200.01|10195.61|10195.61|0
1691412900000|2023-08-07 12:55:00|10197.99|10197.99|10195.98|10195.98|10197.99|10197.99|10195.98|10195.98|0
1691413200000|2023-08-07 13:00:00|10193.96|10193.96|10186.64|10186.64|10193.96|10193.96|10186.64|10186.64|0
1691413500000|2023-08-07 13:05:00|10188.65|10188.65|10190.61|10190.61|10197.36|10197.36|10188.65|10188.65|0
1691413800000|2023-08-07 13:10:00|10186.58|10186.58|10184.57|10184.57|10186.58|10186.58|10184.57|10184.57|0
1691414100000|2023-08-07 13:15:00|10183.92|10183.92|10175.27|10175.27|10183.92|10183.92|10173.19|10173.19|0
1691414400000|2023-08-07 13:20:00|10174.62|10174.62|10176.76|10176.76|10180.67|10180.67|10174.62|10174.62|0
1691414700000|2023-08-07 13:25:00|10176.11|10176.11|10179.43|10179.43|10179.43|10179.43|10176.11|10176.11|0
1691415000000|2023-08-07 13:30:00|10177.41|10177.41|10182.74|10182.74|10182.74|10182.74|10176.76|10176.76|0
1691415300000|2023-08-07 13:35:00|10184.76|10184.76|10178.93|10178.93|10185.34|10185.34|10178.93|10178.93|0
1691415600000|2023-08-07 13:40:00|10176.91|10176.91|10177.63|10177.63|10183.61|10183.61|10176.91|10176.91|0
1691415900000|2023-08-07 13:45:00|10179.64|10179.64|10181.53|10181.53|10182.96|10182.96|10176.98|10176.98|0
1691416200000|2023-08-07 13:50:00|10183.54|10183.54|10186.74|10186.74|10188.75|10188.75|10182.89|10182.89|0
1691416500000|2023-08-07 13:55:00|10184.72|10184.72|10173.76|10173.76|10184.72|10184.72|10173.42|10173.42|0
1691416800000|2023-08-07 14:00:00|10175.77|10175.77|10168.34|10168.34|10176.42|10176.42|10165.7|10165.7|0
1691417100000|2023-08-07 14:05:00|10168.99|10168.99|10175.93|10175.93|10175.93|10175.93|10162.95|10162.95|0
1691417400000|2023-08-07 14:10:00|10177.95|10177.95|10191.9|10191.9|10191.9|10191.9|10177.7|10177.7|0
1691417700000|2023-08-07 14:15:00|10193.92|10193.92|10205.25|10205.25|10205.25|10205.25|10193.92|10193.92|0
1691418000000|2023-08-07 14:20:00|10205.9|10205.9|10203.29|10203.29|10205.9|10205.9|10196.54|10196.54|0
1691418300000|2023-08-07 14:25:00|10205.31|10205.31|10205|10205|10205.31|10205.31|10197.31|10197.31|0
1691418600000|2023-08-07 14:30:00|10202.98|10202.98|10207.47|10207.47|10208.09|10208.09|10201.68|10201.68|0
1691418900000|2023-08-07 14:35:00|10206.84|10206.84|10203.44|10203.44|10208.72|10208.72|10203.44|10203.44|0
1691419200000|2023-08-07 14:40:00|10205.45|10205.45|10202.39|10202.39|10206.29|10206.29|10202.39|10202.39|0
1691419500000|2023-08-07 14:45:00|10204.41|10204.41|10215.62|10215.62|10217.64|10217.64|10204.41|10204.41|0
1691419800000|2023-08-07 14:50:00|10217.64|10217.64|10209.58|10209.58|10217.64|10217.64|10207.56|10207.56|0
1691420100000|2023-08-07 14:55:00|10207.56|10207.56|10205.79|10205.79|10207.56|10207.56|10201.76|10201.76|0
1691420400000|2023-08-07 15:00:00|10206.16|10206.16|10212.74|10212.74|10212.86|10212.86|10201.6|10201.6|0
1691420700000|2023-08-07 15:05:00|10212.09|10212.09|10206.09|10206.09|10212.74|10212.74|10194.2|10194.2|0
1691421000000|2023-08-07 15:10:00|10205.97|10205.97|10210.52|10210.52|10211.89|10211.89|10205.32|10205.32|0
1691421300000|2023-08-07 15:15:00|10210.77|10210.77|10204.6|10204.6|10212.72|10212.72|10202.59|10202.59|0
1691421600000|2023-08-07 15:20:00|10205.25|10205.25|10210.2|10210.2|10211.59|10211.59|10205.25|10205.25|0
1691421900000|2023-08-07 15:25:00|10208.19|10208.19|10208.38|10208.38|10214.94|10214.94|10208.19|10208.19|0
1691478900000|2023-08-08 07:15:00|10149.39|10149.39|10144.04|10144.04|10149.39|10149.39|10135.39|10135.39|0
1691479200000|2023-08-08 07:20:00|10152.1|10152.1|10162.93|10162.93|10164.94|10164.94|10152.1|10152.1|0
1691479500000|2023-08-08 07:25:00|10159.68|10159.68|10150.25|10150.25|10160.33|10160.33|10150.25|10150.25|0
1691479800000|2023-08-08 07:30:00|10142.19|10142.19|10152.85|10152.85|10152.85|10152.85|10142.19|10142.19|0
1691480100000|2023-08-08 07:35:00|10152.2|10152.2|10142.1|10142.1|10156.23|10156.23|10142.1|10142.1|0
1691480400000|2023-08-08 07:40:00|10142.22|10142.22|10140.77|10140.77|10142.22|10142.22|10129.17|10129.17|0
1691480700000|2023-08-08 07:45:00|10139.47|10139.47|10141.26|10141.26|10141.26|10141.26|10138.82|10138.82|0
1691481000000|2023-08-08 07:50:00|10140.61|10140.61|10138.53|10138.53|10140.61|10140.61|10134.57|10134.57|0
1691481300000|2023-08-08 07:55:00|10139.83|10139.83|10134.57|10134.57|10143.86|10143.86|10134.57|10134.57|0
1691481600000|2023-08-08 08:00:00|10139.83|10139.83|10125.2|10125.2|10139.83|10139.83|10125.2|10125.2|0
1691481900000|2023-08-08 08:05:00|10121.17|10121.17|10120.35|10120.35|10122.36|10122.36|10112.29|10112.29|0
1691482200000|2023-08-08 08:10:00|10120.72|10120.72|10107.86|10107.86|10120.72|10120.72|10107.86|10107.86|0
1691482500000|2023-08-08 08:15:00|10105.84|10105.84|10104.48|10104.48|10107.86|10107.86|10104.48|10104.48|0
1691482800000|2023-08-08 08:20:00|10102.46|10102.46|10087.49|10087.49|10102.46|10102.46|10082.22|10082.22|0
1691483100000|2023-08-08 08:25:00|10089.5|10089.5|10090.99|10090.99|10093.62|10093.62|10081.42|10081.42|0
1691483400000|2023-08-08 08:30:00|10093|10093|10092.63|10092.63|10094.65|10094.65|10087.08|10087.08|0
1691483700000|2023-08-08 08:35:00|10093.04|10093.04|10091.9|10091.9|10097.81|10097.81|10091.9|10091.9|0
1691484000000|2023-08-08 08:40:00|10087.87|10087.87|10085.9|10085.9|10091.94|10091.94|10081.82|10081.82|0
1691484300000|2023-08-08 08:45:00|10087.91|10087.91|10092.41|10092.41|10095.26|10095.26|10087.91|10087.91|0
1691484600000|2023-08-08 08:50:00|10094.42|10094.42|10095.72|10095.72|10099.75|10099.75|10093.71|10093.71|0
1691484900000|2023-08-08 08:55:00|10093.71|10093.71|10090.6|10090.6|10095.01|10095.01|10089.3|10089.3|0
1691485200000|2023-08-08 09:00:00|10092.62|10092.62|10099.25|10099.25|10099.25|10099.25|10092.62|10092.62|0
1691485500000|2023-08-08 09:05:00|10097.23|10097.23|10091.9|10091.9|10097.23|10097.23|10091.9|10091.9|0
1691485800000|2023-08-08 09:10:00|10093.92|10093.92|10088.17|10088.17|10093.92|10093.92|10084.55|10084.55|0
1691486100000|2023-08-08 09:15:00|10087.52|10087.52|10096.45|10096.45|10100.49|10100.49|10087.12|10087.12|0
1691486400000|2023-08-08 09:20:00|10098.47|10098.47|10112.33|10112.33|10119.58|10119.58|10097.63|10097.63|0
1691486700000|2023-08-08 09:25:00|10108.3|10108.3|10105.92|10105.92|10108.3|10108.3|10101.75|10101.75|0
1691487000000|2023-08-08 09:30:00|10104.66|10104.66|10105.96|10105.96|10105.96|10105.96|10103.95|10103.95|0
1691487300000|2023-08-08 09:35:00|10103.95|10103.95|10105.76|10105.76|10107.98|10107.98|10103.95|10103.95|0
1691487600000|2023-08-08 09:40:00|10103.74|10103.74|10100.25|10100.25|10103.74|10103.74|10098.23|10098.23|0
1691487900000|2023-08-08 09:45:00|10098.23|10098.23|10091.35|10091.35|10101.55|10101.55|10091.35|10091.35|0
1691488200000|2023-08-08 09:50:00|10089.33|10089.33|10080.6|10080.6|10089.33|10089.33|10076.01|10076.01|0
1691488500000|2023-08-08 09:55:00|10078.09|10078.09|10083.4|10083.4|10085.16|10085.16|10077.23|10077.23|0
1691488800000|2023-08-08 10:00:00|10081.38|10081.38|10082.54|10082.54|10085.22|10085.22|10079.37|10079.37|0
1691489100000|2023-08-08 10:05:00|10084.56|10084.56|10080.53|10080.53|10084.56|10084.56|10076.5|10076.5|0
1691489400000|2023-08-08 10:10:00|10081.18|10081.18|10082.65|10082.65|10083.2|10083.2|10076.54|10076.54|0
1691489700000|2023-08-08 10:15:00|10082|10082|10088.1|10088.1|10088.1|10088.1|10077.97|10077.97|0
1691490000000|2023-08-08 10:20:00|10090.11|10090.11|10086.8|10086.8|10090.77|10090.77|10086.8|10086.8|0
1691490300000|2023-08-08 10:25:00|10086.68|10086.68|10082.52|10082.52|10086.68|10086.68|10081.87|10081.87|0
1691490600000|2023-08-08 10:30:00|10084.54|10084.54|10077.63|10077.63|10084.54|10084.54|10077.63|10077.63|0
1691490900000|2023-08-08 10:35:00|10079.64|10079.64|10082.96|10082.96|10082.96|10082.96|10079.64|10079.64|0
1691491200000|2023-08-08 10:40:00|10080.94|10080.94|10094.7|10094.7|10094.7|10094.7|10078.93|10078.93|0
1691491500000|2023-08-08 10:45:00|10096.71|10096.71|10112.83|10112.83|10112.83|10112.83|10096.71|10096.71|0
1691491800000|2023-08-08 10:50:00|10114.85|10114.85|10104.12|10104.12|10114.85|10114.85|10104.12|10104.12|0
1691492100000|2023-08-08 10:55:00|10099.57|10099.57|10092.81|10092.81|10101.59|10101.59|10092.81|10092.81|0
1691492400000|2023-08-08 11:00:00|10094.83|10094.83|10098.14|10098.14|10098.14|10098.14|10090.08|10090.08|0
1691492700000|2023-08-08 11:05:00|10096.13|10096.13|10094.11|10094.11|10096.13|10096.13|10094.11|10094.11|0
1691493000000|2023-08-08 11:10:00|10096.13|10096.13|10096.03|10096.03|10096.13|10096.13|10092|10092|0
1691493300000|2023-08-08 11:15:00|10099.28|10099.28|10095.25|10095.25|10099.28|10099.28|10095.25|10095.25|0
1691493600000|2023-08-08 11:20:00|10099.28|10099.28|10101.3|10101.3|10101.3|10101.3|10095.25|10095.25|0
1691493900000|2023-08-08 11:25:00|10097.27|10097.27|10101.11|10101.11|10101.11|10101.11|10097.27|10097.27|0
1691494200000|2023-08-08 11:30:00|10095.06|10095.06|10095.71|10095.71|10095.71|10095.71|10093.05|10093.05|0
1691494500000|2023-08-08 11:35:00|10091.68|10091.68|10091.68|10091.68|10093.7|10093.7|10091.68|10091.68|0
1691494800000|2023-08-08 11:40:00|10092.33|10092.33|10096.36|10096.36|10096.36|10096.36|10092.33|10092.33|0
1691495100000|2023-08-08 11:45:00|10095.62|10095.62|10099.65|10099.65|10099.65|10099.65|10095.62|10095.62|0
1691495400000|2023-08-08 11:50:00|10100.95|10100.95|10102.97|10102.97|10104.98|10104.98|10100.95|10100.95|0
1691495700000|2023-08-08 11:55:00|10100.95|10100.95|10098.94|10098.94|10100.95|10100.95|10098.94|10098.94|0
1691496000000|2023-08-08 12:00:00|10098.69|10098.69|10089.79|10089.79|10099.8|10099.8|10089.79|10089.79|0
1691496300000|2023-08-08 12:05:00|10089.3|10089.3|10087.6|10087.6|10089.3|10089.3|10083.26|10083.26|0
1691496600000|2023-08-08 12:10:00|10089.61|10089.61|10088.96|10088.96|10089.61|10089.61|10088.96|10088.96|0
1691496900000|2023-08-08 12:15:00|10090.26|10090.26|10097.5|10097.5|10097.5|10097.5|10090.26|10090.26|0
1691497200000|2023-08-08 12:20:00|10100.01|10100.01|10096.17|10096.17|10100.2|10100.2|10096.17|10096.17|0
1691497500000|2023-08-08 12:25:00|10098.18|10098.18|10100.41|10100.41|10102.03|10102.03|10098.18|10098.18|0
1691497800000|2023-08-08 12:30:00|10098.39|10098.39|10105.12|10105.12|10107.14|10107.14|10097.74|10097.74|0
1691498100000|2023-08-08 12:35:00|10103.11|10103.11|10111.09|10111.09|10111.09|10111.09|10103.11|10103.11|0
1691498400000|2023-08-08 12:40:00|10111.02|10111.02|10110.37|10110.37|10111.02|10111.02|10110.37|10110.37|0
1691498700000|2023-08-08 12:45:00|10108.36|10108.36|10108.36|10108.36|10108.36|10108.36|10108.36|10108.36|0
1691499000000|2023-08-08 12:50:00|10108.61|10108.61|10108.17|10108.17|10108.61|10108.61|10104.92|10104.92|0
1691499300000|2023-08-08 12:55:00|10105.34|10105.34|10106.7|10106.7|10109.16|10109.16|10105.34|10105.34|0
1691499600000|2023-08-08 13:00:00|10104.69|10104.69|10097.99|10097.99|10104.69|10104.69|10097.99|10097.99|0
1691499900000|2023-08-08 13:05:00|10096.32|10096.32|10089.57|10089.57|10097.68|10097.68|10089.57|10089.57|0
1691500200000|2023-08-08 13:10:00|10090.22|10090.22|10094.25|10094.25|10096.26|10096.26|10090.22|10090.22|0
1691500500000|2023-08-08 13:15:00|10096.26|10096.26|10098.93|10098.93|10098.93|10098.93|10096.26|10096.26|0
1691500800000|2023-08-08 13:20:00|10100.94|10100.94|10103.08|10103.08|10103.08|10103.08|10100.94|10100.94|0
1691501100000|2023-08-08 13:25:00|10101.07|10101.07|10099.77|10099.77|10101.07|10101.07|10098.47|10098.47|0
1691501400000|2023-08-08 13:30:00|10101.78|10101.78|10098.65|10098.65|10101.78|10101.78|10095.22|10095.22|0
1691501700000|2023-08-08 13:35:00|10096.64|10096.64|10093.07|10093.07|10096.64|10096.64|10084.56|10084.56|0
1691502000000|2023-08-08 13:40:00|10091.12|10091.12|10084|10084|10091.12|10091.12|10083.75|10083.75|0
1691502300000|2023-08-08 13:45:00|10081.4|10081.4|10079.28|10079.28|10083.31|10083.31|10079.28|10079.28|0
1691502600000|2023-08-08 13:50:00|10077.98|10077.98|10080.99|10080.99|10082.6|10082.6|10077.98|10077.98|0
1691502900000|2023-08-08 13:55:00|10081.11|10081.11|10075.11|10075.11|10083.13|10083.13|10073.83|10073.83|0
1691503200000|2023-08-08 14:00:00|10073.22|10073.22|10079.8|10079.8|10081.1|10081.1|10068.43|10068.43|0
1691503500000|2023-08-08 14:05:00|10079.15|10079.15|10079.15|10079.15|10081.17|10081.17|10077.9|10077.9|0
1691503800000|2023-08-08 14:10:00|10079.8|10079.8|10082.25|10082.25|10087.86|10087.86|10079.8|10079.8|0
1691504100000|2023-08-08 14:15:00|10082.37|10082.37|10085.75|10085.75|10087.77|10087.77|10081.54|10081.54|0
1691504400000|2023-08-08 14:20:00|10083.74|10083.74|10082.87|10082.87|10083.74|10083.74|10076.95|10076.95|0
1691504700000|2023-08-08 14:25:00|10080.86|10080.86|10081.51|10081.51|10082.87|10082.87|10080.86|10080.86|0
1691505000000|2023-08-08 14:30:00|10079.49|10079.49|10075.84|10075.84|10079.86|10079.86|10073.17|10073.17|0
1691505300000|2023-08-08 14:35:00|10077.14|10077.14|10078.5|10078.5|10078.5|10078.5|10076.49|10076.49|0
1691505600000|2023-08-08 14:40:00|10076.49|10076.49|10082.41|10082.41|10083.71|10083.71|10074.47|10074.47|0
1691505900000|2023-08-08 14:45:00|10082.53|10082.53|10073.24|10073.24|10082.53|10082.53|10072.59|10072.59|0
1691506200000|2023-08-08 14:50:00|10073.48|10073.48|10071.62|10071.62|10073.48|10073.48|10069.33|10069.33|0
1691506500000|2023-08-08 14:55:00|10073.65|10073.65|10068.38|10068.38|10073.65|10073.65|10067.6|10067.6|0
1691506800000|2023-08-08 15:00:00|10067.73|10067.73|10059.65|10059.65|10069.6|10069.6|10059.65|10059.65|0
1691507100000|2023-08-08 15:05:00|10059.4|10059.4|10052.37|10052.37|10059.77|10059.77|10049.58|10049.58|0
1691507400000|2023-08-08 15:10:00|10053|10053|10056.99|10056.99|10056.99|10056.99|10050.74|10050.74|0
1691507700000|2023-08-08 15:15:00|10057.64|10057.64|10062.79|10062.79|10062.79|10062.79|10057.64|10057.64|0
1691508000000|2023-08-08 15:20:00|10063.44|10063.44|10063|10063|10064.48|10064.48|10061.82|10061.82|0
1691508300000|2023-08-08 15:25:00|10064.3|10064.3|10055.22|10055.22|10066.19|10066.19|10055.22|10055.22|0
1691565300000|2023-08-09 07:15:00|10081.76|10081.76|10058.65|10058.65|10081.76|10081.76|10058.65|10058.65|0
1691565600000|2023-08-09 07:20:00|10061.9|10061.9|10066.96|10066.96|10073.65|10073.65|10050.18|10050.18|0
1691565900000|2023-08-09 07:25:00|10063.05|10063.05|10064.49|10064.49|10069.1|10069.1|10063.05|10063.05|0
1691566200000|2023-08-09 07:30:00|10065.79|10065.79|10071.12|10071.12|10073.13|10073.13|10065.79|10065.79|0
1691566500000|2023-08-09 07:35:00|10063.06|10063.06|10060.39|10060.39|10065.07|10065.07|10060.39|10060.39|0
1691566800000|2023-08-09 07:40:00|10060.64|10060.64|10058.62|10058.62|10062.65|10062.65|10058.62|10058.62|0
1691567100000|2023-08-09 07:45:00|10059.27|10059.27|10059.74|10059.74|10059.87|10059.87|10055.19|10055.19|0
1691567400000|2023-08-09 07:50:00|10061.76|10061.76|10063.03|10063.03|10067.67|10067.67|10061.76|10061.76|0
1691567700000|2023-08-09 07:55:00|10061.73|10061.73|10064.33|10064.33|10064.33|10064.33|10061.73|10061.73|0
1691568000000|2023-08-09 08:00:00|10062.31|10062.31|10063.37|10063.37|10064.08|10064.08|10062.07|10062.07|0
1691568300000|2023-08-09 08:05:00|10063|10063|10062.94|10062.94|10063|10063|10060.92|10060.92|0
1691568600000|2023-08-09 08:10:00|10063.92|10063.92|10057.92|10057.92|10064.17|10064.17|10057.92|10057.92|0
1691568900000|2023-08-09 08:15:00|10058.66|10058.66|10051.13|10051.13|10058.66|10058.66|10051.13|10051.13|0
1691569200000|2023-08-09 08:20:00|10053.08|10053.08|10056.4|10056.4|10056.4|10056.4|10053.08|10053.08|0
1691569500000|2023-08-09 08:25:00|10055.66|10055.66|10053.28|10053.28|10056.03|10056.03|10052|10052|0
1691569800000|2023-08-09 08:30:00|10052.62|10052.62|10052.26|10052.26|10053.28|10053.28|10052.26|10052.26|0
1691570100000|2023-08-09 08:35:00|10054.21|10054.21|10054.86|10054.86|10054.86|10054.86|10052.91|10052.91|0
1691570400000|2023-08-09 08:40:00|10054.98|10054.98|10054.05|10054.05|10055.35|10055.35|10054.05|10054.05|0
1691570700000|2023-08-09 08:45:00|10054.17|10054.17|10052.5|10052.5|10058.2|10058.2|10052.5|10052.5|0
1691571000000|2023-08-09 08:50:00|10054.45|10054.45|10051.85|10051.85|10054.45|10054.45|10051.85|10051.85|0
1691571300000|2023-08-09 08:55:00|10055.88|10055.88|10050.41|10050.41|10055.88|10055.88|10050.41|10050.41|0
1691571600000|2023-08-09 09:00:00|10051.24|10051.24|10054.7|10054.7|10054.7|10054.7|10045.2|10045.2|0
1691571900000|2023-08-09 09:05:00|10056|10056|10059.25|10059.25|10059.25|10059.25|10055.28|10055.28|0
1691572200000|2023-08-09 09:10:00|10061.26|10061.26|10063.28|10063.28|10063.28|10063.28|10061.26|10061.26|0
1691572500000|2023-08-09 09:15:00|10061.26|10061.26|10055.87|10055.87|10061.26|10061.26|10055.22|10055.22|0
1691572800000|2023-08-09 09:20:00|10055.38|10055.38|10057.14|10057.14|10057.14|10057.14|10055.13|10055.13|0
1691573100000|2023-08-09 09:25:00|10059.75|10059.75|10059.75|10059.75|10059.75|10059.75|10059.75|10059.75|0
1691573400000|2023-08-09 09:30:00|10059.5|10059.5|10058.69|10058.69|10059.99|10059.99|10058.04|10058.04|0
1691573700000|2023-08-09 09:35:00|10058.94|10058.94|10061.39|10061.39|10061.39|10061.39|10056.99|10056.99|0
1691574000000|2023-08-09 09:40:00|10059.37|10059.37|10059.5|10059.5|10059.5|10059.5|10059.37|10059.37|0
1691574300000|2023-08-09 09:45:00|10060.15|10060.15|10052.74|10052.74|10060.8|10060.8|10052.74|10052.74|0
1691574600000|2023-08-09 09:50:00|10056.77|10056.77|10056.77|10056.77|10058.78|10058.78|10056.77|10056.77|0
1691574900000|2023-08-09 09:55:00|10058.07|10058.07|10054.97|10054.97|10058.07|10058.07|10054.97|10054.97|0
1691575200000|2023-08-09 10:00:00|10056.99|10056.99|10053.61|10053.61|10059.59|10059.59|10053.61|10053.61|0
1691575500000|2023-08-09 10:05:00|10053.73|10053.73|10053.79|10053.79|10055.8|10055.8|10049.82|10049.82|0
1691575800000|2023-08-09 10:10:00|10054.44|10054.44|10048.34|10048.34|10054.44|10054.44|10048.34|10048.34|0
1691576100000|2023-08-09 10:15:00|10050.35|10050.35|10049.7|10049.7|10051|10051|10049.7|10049.7|0
1691576400000|2023-08-09 10:20:00|10051|10051|10051|10051|10051|10051|10051|10051|0
1691576700000|2023-08-09 10:25:00|10050.76|10050.76|10052.65|10052.65|10052.77|10052.77|10050.76|10050.76|0
1691577000000|2023-08-09 10:30:00|10052.52|10052.52|10054.54|10054.54|10054.54|10054.54|10052.52|10052.52|0
1691577300000|2023-08-09 10:35:00|10053.89|10053.89|10039.52|10039.52|10053.89|10053.89|10039.52|10039.52|0
1691577600000|2023-08-09 10:40:00|10037.51|10037.51|10040.67|10040.67|10040.67|10040.67|10037.51|10037.51|0
1691577900000|2023-08-09 10:45:00|10037.36|10037.36|10035.84|10035.84|10037.36|10037.36|10034.16|10034.16|0
1691578200000|2023-08-09 10:50:00|10039.87|10039.87|10038.57|10038.57|10039.87|10039.87|10036.55|10036.55|0
1691578500000|2023-08-09 10:55:00|10038.69|10038.69|10038.69|10038.69|10038.69|10038.69|10038.69|10038.69|0
1691578800000|2023-08-09 11:00:00|10034.66|10034.66|10032.15|10032.15|10034.66|10034.66|10032.15|10032.15|0
1691579100000|2023-08-09 11:05:00|10031.5|10031.5|10027.77|10027.77|10033.51|10033.51|10027.77|10027.77|0
1691579400000|2023-08-09 11:10:00|10029.79|10029.79|10026.15|10026.15|10029.79|10029.79|10026.15|10026.15|0
1691579700000|2023-08-09 11:15:00|10026.8|10026.8|10026.46|10026.46|10030.49|10030.49|10026.46|10026.46|0
1691580000000|2023-08-09 11:20:00|10028.47|10028.47|10028.47|10028.47|10028.47|10028.47|10028.47|10028.47|0
1691580300000|2023-08-09 11:25:00|10026.46|10026.46|10034.91|10034.91|10038.16|10038.16|10026.46|10026.46|0
1691580600000|2023-08-09 11:30:00|10033.61|10033.61|10036.99|10036.99|10036.99|10036.99|10032.96|10032.96|0
1691580900000|2023-08-09 11:35:00|10036.34|10036.34|10037.64|10037.64|10037.64|10037.64|10036.34|10036.34|0
1691581200000|2023-08-09 11:40:00|10033.02|10033.02|10033.02|10033.02|10033.02|10033.02|10033.02|10033.02|0
1691581500000|2023-08-09 11:45:00|10032.37|10032.37|10054.58|10054.58|10054.7|10054.7|10032.37|10032.37|0
1691581800000|2023-08-09 11:50:00|10056.59|10056.59|10059.44|10059.44|10059.44|10059.44|10056.59|10056.59|0
1691582100000|2023-08-09 11:55:00|10060.18|10060.18|10062.97|10062.97|10062.97|10062.97|10059.93|10059.93|0
1691582400000|2023-08-09 12:00:00|10064.98|10064.98|10074.86|10074.86|10074.86|10074.86|10064.98|10064.98|0
1691582700000|2023-08-09 12:05:00|10076.88|10076.88|10078.31|10078.31|10080.26|10080.26|10076.23|10076.23|0
1691583000000|2023-08-09 12:10:00|10076.29|10076.29|10076.29|10076.29|10076.29|10076.29|10076.29|10076.29|0
1691583300000|2023-08-09 12:15:00|10076.42|10076.42|10076.39|10076.39|10076.42|10076.42|10070.72|10070.72|0
1691583600000|2023-08-09 12:20:00|10070.72|10070.72|10057.55|10057.55|10070.72|10070.72|10057.55|10057.55|0
1691583900000|2023-08-09 12:25:00|10059.56|10059.56|10064.83|10064.83|10066.84|10066.84|10058.93|10058.93|0
1691584200000|2023-08-09 12:30:00|10064.46|10064.46|10067.44|10067.44|10068.09|10068.09|10064.46|10064.46|0
1691584500000|2023-08-09 12:35:00|10068.25|10068.25|10071.07|10071.07|10073.09|10073.09|10068.25|10068.25|0
1691584800000|2023-08-09 12:40:00|10071.7|10071.7|10062.79|10062.79|10071.7|10071.7|10062.79|10062.79|0
1691585100000|2023-08-09 12:45:00|10064.8|10064.8|10068.12|10068.12|10069.54|10069.54|10062.85|10062.85|0
1691585400000|2023-08-09 12:50:00|10067.28|10067.28|10059.96|10059.96|10067.28|10067.28|10058.7|10058.7|0
1691585700000|2023-08-09 12:55:00|10057.94|10057.94|10051.67|10051.67|10057.94|10057.94|10051.67|10051.67|0
1691586000000|2023-08-09 13:00:00|10053.69|10053.69|10051.75|10051.75|10053.69|10053.69|10046.82|10046.82|0
1691586300000|2023-08-09 13:05:00|10053.05|10053.05|10052.81|10052.81|10053.46|10053.46|10052.81|10052.81|0
1691586600000|2023-08-09 13:10:00|10047.54|10047.54|10048.35|10048.35|10048.35|10048.35|10044.71|10044.71|0
1691586900000|2023-08-09 13:15:00|10049|10049|10048.94|10048.94|10051.6|10051.6|10048.94|10048.94|0
1691587200000|2023-08-09 13:20:00|10046.92|10046.92|10045.5|10045.5|10046.92|10046.92|10044.01|10044.01|0
1691587500000|2023-08-09 13:25:00|10046.15|10046.15|10044.14|10044.14|10046.15|10046.15|10044.14|10044.14|0
1691587800000|2023-08-09 13:30:00|10046.74|10046.74|10042.19|10042.19|10046.74|10046.74|10038.16|10038.16|0
1691588100000|2023-08-09 13:35:00|10044.2|10044.2|10030.81|10030.81|10046.15|10046.15|10030.81|10030.81|0
1691588400000|2023-08-09 13:40:00|10032.83|10032.83|10041.96|10041.96|10041.96|10041.96|10030.27|10030.27|0
1691588700000|2023-08-09 13:45:00|10037.93|10037.93|10044.56|10044.56|10047.16|10047.16|10037.93|10037.93|0
1691589000000|2023-08-09 13:50:00|10045.21|10045.21|10042.35|10042.35|10045.86|10045.86|10038.5|10038.5|0
1691589300000|2023-08-09 13:55:00|10043|10043|10045.99|10045.99|10045.99|10045.99|10039.8|10039.8|0
1691589600000|2023-08-09 14:00:00|10050.54|10050.54|10048.59|10048.59|10051.84|10051.84|10048.59|10048.59|0
1691589900000|2023-08-09 14:05:00|10047.94|10047.94|10046.04|10046.04|10047.94|10047.94|10042.85|10042.85|0
1691590200000|2023-08-09 14:10:00|10044.02|10044.02|10042.66|10042.66|10044.67|10044.67|10042.66|10042.66|0
1691590500000|2023-08-09 14:15:00|10043.06|10043.06|10043.71|10043.71|10045.01|10045.01|10043.06|10043.06|0
1691590800000|2023-08-09 14:20:00|10041.7|10041.7|10033.22|10033.22|10041.94|10041.94|10033.22|10033.22|0
1691591100000|2023-08-09 14:25:00|10029.19|10029.19|10030.74|10030.74|10036.39|10036.39|10029.19|10029.19|0
1691591400000|2023-08-09 14:30:00|10032.69|10032.69|10026.06|10026.06|10032.69|10032.69|10026.06|10026.06|0
1691591700000|2023-08-09 14:35:00|10026.46|10026.46|10026.46|10026.46|10027.11|10027.11|10024.45|10024.45|0
1691592000000|2023-08-09 14:40:00|10024.45|10024.45|10027.13|10027.13|10028.48|10028.48|10024.45|10024.45|0
1691592300000|2023-08-09 14:45:00|10024.62|10024.62|10019.21|10019.21|10024.62|10024.62|10019.21|10019.21|0
1691592600000|2023-08-09 14:50:00|10018.56|10018.56|10014.44|10014.44|10018.56|10018.56|10009.89|10009.89|0
1691592900000|2023-08-09 14:55:00|10016.45|10016.45|10013.3|10013.3|10020.42|10020.42|10013.3|10013.3|0
1691593200000|2023-08-09 15:00:00|10014.6|10014.6|10015.79|10015.79|10015.79|10015.79|10005.72|10005.72|0
1691593500000|2023-08-09 15:05:00|10017.81|10017.81|10011.11|10011.11|10019.02|10019.02|10011.11|10011.11|0
1691593800000|2023-08-09 15:10:00|10013.13|10013.13|10017.89|10017.89|10021.63|10021.63|10013.13|10013.13|0
1691594100000|2023-08-09 15:15:00|10018.54|10018.54|10015.46|10015.46|10018.79|10018.79|10009.02|10009.02|0
1691594400000|2023-08-09 15:20:00|10012.14|10012.14|10004.3|10004.3|10012.14|10012.14|10004.3|10004.3|0
1691594700000|2023-08-09 15:25:00|10006.31|10006.31|10009.74|10009.74|10009.74|10009.74|10004.04|10004.04|0
1691651700000|2023-08-10 07:15:00|10093.73|10093.73|10094.44|10094.44|10101.79|10101.79|10093.73|10093.73|0
1691652000000|2023-08-10 07:20:00|10095.74|10095.74|10097.82|10097.82|10101.72|10101.72|10095.74|10095.74|0
1691652300000|2023-08-10 07:25:00|10089.76|10089.76|10089.82|10089.82|10089.82|10089.82|10085.86|10085.86|0
1691652600000|2023-08-10 07:30:00|10103.18|10103.18|10084.03|10084.03|10103.83|10103.83|10084.03|10084.03|0
1691652900000|2023-08-10 07:35:00|10085.33|10085.33|10075|10075|10091.38|10091.38|10075|10075|0
1691653200000|2023-08-10 07:40:00|10073.7|10073.7|10073.86|10073.86|10074.23|10074.23|10065.64|10065.64|0
1691653500000|2023-08-10 07:45:00|10075.16|10075.16|10077.39|10077.39|10079.34|10079.34|10075.16|10075.16|0
1691653800000|2023-08-10 07:50:00|10078.5|10078.5|10080.3|10080.3|10082.62|10082.62|10078.5|10078.5|0
1691654100000|2023-08-10 07:55:00|10080.95|10080.95|10100.96|10100.96|10102.98|10102.98|10080.95|10080.95|0
1691654400000|2023-08-10 08:00:00|10099.66|10099.66|10102.98|10102.98|10103.69|10103.69|10099.66|10099.66|0
1691654700000|2023-08-10 08:05:00|10100.96|10100.96|10111.5|10111.5|10111.5|10111.5|10096.93|10096.93|0
1691655000000|2023-08-10 08:10:00|10113.51|10113.51|10114.97|10114.97|10121.94|10121.94|10113.51|10113.51|0
1691655300000|2023-08-10 08:15:00|10112.95|10112.95|10103.69|10103.69|10112.95|10112.95|10103.69|10103.69|0
1691655600000|2023-08-10 08:20:00|10108.37|10108.37|10112.71|10112.71|10112.71|10112.71|10107.07|10107.07|0
1691655900000|2023-08-10 08:25:00|10118.75|10118.75|10116.58|10116.58|10121.26|10121.26|10116.58|10116.58|0
1691656200000|2023-08-10 08:30:00|10117.24|10117.24|10121.33|10121.33|10123.22|10123.22|10117.24|10117.24|0
1691656500000|2023-08-10 08:35:00|10122.59|10122.59|10118.19|10118.19|10123.08|10123.08|10118.19|10118.19|0
1691656800000|2023-08-10 08:40:00|10124.23|10124.23|10126.25|10126.25|10128.26|10128.26|10124.23|10124.23|0
1691657100000|2023-08-10 08:45:00|10126.12|10126.12|10126.84|10126.84|10128.14|10128.14|10122.09|10122.09|0
1691657400000|2023-08-10 08:50:00|10126.47|10126.47|10128.73|10128.73|10128.73|10128.73|10120.42|10120.42|0
1691657700000|2023-08-10 08:55:00|10126.72|10126.72|10116.25|10116.25|10126.72|10126.72|10116.25|10116.25|0
1691658000000|2023-08-10 09:00:00|10116.9|10116.9|10114.78|10114.78|10118.54|10118.54|10113.05|10113.05|0
1691658300000|2023-08-10 09:05:00|10115.43|10115.43|10115.53|10115.53|10119.08|10119.08|10114.23|10114.23|0
1691658600000|2023-08-10 09:10:00|10121.57|10121.57|10120.55|10120.55|10121.85|10121.85|10119.9|10119.9|0
1691658900000|2023-08-10 09:15:00|10126.59|10126.59|10118.38|10118.38|10126.59|10126.59|10118.38|10118.38|0
1691659200000|2023-08-10 09:20:00|10120.4|10120.4|10107.69|10107.69|10121.03|10121.03|10107.69|10107.69|0
1691659500000|2023-08-10 09:25:00|10107.04|10107.04|10106.5|10106.5|10107.15|10107.15|10101.89|10101.89|0
1691659800000|2023-08-10 09:30:00|10105.2|10105.2|10097.86|10097.86|10105.2|10105.2|10097.86|10097.86|0
1691660100000|2023-08-10 09:35:00|10098.11|10098.11|10097.85|10097.85|10100.5|10100.5|10095.69|10095.69|0
1691660400000|2023-08-10 09:40:00|10101.88|10101.88|10103.06|10103.06|10105.91|10105.91|10101.88|10101.88|0
1691660700000|2023-08-10 09:45:00|10105.08|10105.08|10110.53|10110.53|10110.53|10110.53|10105.08|10105.08|0
1691661000000|2023-08-10 09:50:00|10111.18|10111.18|10115.48|10115.48|10115.48|10115.48|10110.53|10110.53|0
1691661300000|2023-08-10 09:55:00|10119.51|10119.51|10118.38|10118.38|10123.17|10123.17|10118.38|10118.38|0
1691661600000|2023-08-10 10:00:00|10119.03|10119.03|10118.56|10118.56|10120.57|10120.57|10118.56|10118.56|0
1691661900000|2023-08-10 10:05:00|10117.91|10117.91|10120.41|10120.41|10121.69|10121.69|10116.3|10116.3|0
1691662200000|2023-08-10 10:10:00|10119.11|10119.11|10120.97|10120.97|10120.97|10120.97|10116.42|10116.42|0
1691662500000|2023-08-10 10:15:00|10121.62|10121.62|10123.64|10123.64|10123.64|10123.64|10121.62|10121.62|0
1691662800000|2023-08-10 10:20:00|10125.65|10125.65|10132.71|10132.71|10133.97|10133.97|10125.65|10125.65|0
1691663100000|2023-08-10 10:25:00|10132.08|10132.08|10132.8|10132.8|10134.1|10134.1|10132.08|10132.08|0
1691663400000|2023-08-10 10:30:00|10126.75|10126.75|10122.99|10122.99|10126.75|10126.75|10118.84|10118.84|0
1691663700000|2023-08-10 10:35:00|10123.64|10123.64|10129.62|10129.62|10129.62|10129.62|10123.64|10123.64|0
1691664000000|2023-08-10 10:40:00|10125.59|10125.59|10122.12|10122.12|10125.59|10125.59|10119.63|10119.63|0
1691664300000|2023-08-10 10:45:00|10120.44|10120.44|10120.44|10120.44|10120.44|10120.44|10120.44|10120.44|0
1691664600000|2023-08-10 10:50:00|10119.95|10119.95|10122.25|10122.25|10122.25|10122.25|10119.95|10119.95|0
1691664900000|2023-08-10 10:55:00|10126.28|10126.28|10130.68|10130.68|10130.68|10130.68|10125.45|10125.45|0
1691665200000|2023-08-10 11:00:00|10130.03|10130.03|10130.03|10130.03|10130.03|10130.03|10130.03|10130.03|0
1691665500000|2023-08-10 11:05:00|10133.27|10133.27|10136.12|10136.12|10136.12|10136.12|10130.84|10130.84|0
1691665800000|2023-08-10 11:10:00|10136.74|10136.74|10138.1|10138.1|10139.93|10139.93|10136.74|10136.74|0
1691666100000|2023-08-10 11:15:00|10139.77|10139.77|10139.18|10139.18|10144.26|10144.26|10138.93|10138.93|0
1691666400000|2023-08-10 11:20:00|10140.48|10140.48|10140.45|10140.45|10141.22|10141.22|10139.42|10139.42|0
1691666700000|2023-08-10 11:25:00|10140.04|10140.04|10140.63|10140.63|10141.88|10141.88|10136.54|10136.54|0
1691667000000|2023-08-10 11:30:00|10140.01|10140.01|10137.15|10137.15|10140.01|10140.01|10137.15|10137.15|0
1691667300000|2023-08-10 11:35:00|10137.99|10137.99|10139.69|10139.69|10141.37|10141.37|10135.97|10135.97|0
1691667600000|2023-08-10 11:40:00|10137.68|10137.68|10133.03|10133.03|10138.52|10138.52|10129.81|10129.81|0
1691667900000|2023-08-10 11:45:00|10133.68|10133.68|10130.15|10130.15|10133.68|10133.68|10130.15|10130.15|0
1691668200000|2023-08-10 11:50:00|10129.53|10129.53|10138.86|10138.86|10138.86|10138.86|10129.53|10129.53|0
1691668500000|2023-08-10 11:55:00|10138.02|10138.02|10141.52|10141.52|10141.52|10141.52|10133.99|10133.99|0
1691668800000|2023-08-10 12:00:00|10145.55|10145.55|10149.58|10149.58|10150.16|10150.16|10145.55|10145.55|0
1691669100000|2023-08-10 12:05:00|10150.23|10150.23|10146.97|10146.97|10154.26|10154.26|10146.97|10146.97|0
1691669400000|2023-08-10 12:10:00|10145.76|10145.76|10155.12|10155.12|10157.14|10157.14|10145.76|10145.76|0
1691669700000|2023-08-10 12:15:00|10157.95|10157.95|10158.94|10158.94|10158.94|10158.94|10156.74|10156.74|0
1691670000000|2023-08-10 12:20:00|10158.81|10158.81|10160.72|10160.72|10161.33|10161.33|10158.57|10158.57|0
1691670300000|2023-08-10 12:25:00|10161.37|10161.37|10154.98|10154.98|10161.37|10161.37|10154.98|10154.98|0
1691670600000|2023-08-10 12:30:00|10159.01|10159.01|10188.9|10188.9|10199.75|10199.75|10159.01|10159.01|0
1691670900000|2023-08-10 12:35:00|10190.15|10190.15|10165.94|10165.94|10190.15|10190.15|10165.94|10165.94|0
1691671200000|2023-08-10 12:40:00|10165.31|10165.31|10153.04|10153.04|10165.31|10165.31|10148.31|10148.31|0
1691671500000|2023-08-10 12:45:00|10148.18|10148.18|10167.89|10167.89|10167.89|10167.89|10147.53|10147.53|0
1691671800000|2023-08-10 12:50:00|10165.38|10165.38|10164.08|10164.08|10170.12|10170.12|10162.78|10162.78|0
1691672100000|2023-08-10 12:55:00|10164.49|10164.49|10166.37|10166.37|10166.37|10166.37|10164.49|10164.49|0
1691672400000|2023-08-10 13:00:00|10168.04|10168.04|10177.16|10177.16|10180.31|10180.31|10168.04|10168.04|0
1691672700000|2023-08-10 13:05:00|10177.04|10177.04|10174.19|10174.19|10183.08|10183.08|10173.54|10173.54|0
1691673000000|2023-08-10 13:10:00|10173.54|10173.54|10169.27|10169.27|10173.54|10173.54|10169.27|10169.27|0
1691673300000|2023-08-10 13:15:00|10171.28|10171.28|10167.84|10167.84|10171.93|10171.93|10165.2|10165.2|0
1691673600000|2023-08-10 13:20:00|10167.19|10167.19|10159.31|10159.31|10168.49|10168.49|10153.27|10153.27|0
1691673900000|2023-08-10 13:25:00|10161.33|10161.33|10156.83|10156.83|10161.33|10161.33|10156.83|10156.83|0
1691674200000|2023-08-10 13:30:00|10154.82|10154.82|10151.72|10151.72|10160.86|10160.86|10149.71|10149.71|0
1691674500000|2023-08-10 13:35:00|10149.84|10149.84|10149.9|10149.9|10157.33|10157.33|10149.84|10149.84|0
1691674800000|2023-08-10 13:40:00|10149.25|10149.25|10149.69|10149.69|10153.88|10153.88|10146.46|10146.46|0
1691675100000|2023-08-10 13:45:00|10150.95|10150.95|10176.41|10176.41|10183.07|10183.07|10148.15|10148.15|0
1691675400000|2023-08-10 13:50:00|10175.76|10175.76|10185.62|10185.62|10185.62|10185.62|10172.62|10172.62|0
1691675700000|2023-08-10 13:55:00|10183.94|10183.94|10177.52|10177.52|10183.94|10183.94|10176.87|10176.87|0
1691676000000|2023-08-10 14:00:00|10189.61|10189.61|10196.13|10196.13|10196.76|10196.76|10189.61|10189.61|0
1691676300000|2023-08-10 14:05:00|10198.15|10198.15|10196.66|10196.66|10198.76|10198.76|10194.65|10194.65|0
1691676600000|2023-08-10 14:10:00|10198.68|10198.68|10202.4|10202.4|10202.71|10202.71|10198.68|10198.68|0
1691676900000|2023-08-10 14:15:00|10204.41|10204.41|10189.07|10189.07|10204.41|10204.41|10189.07|10189.07|0
1691677200000|2023-08-10 14:20:00|10191.09|10191.09|10187.15|10187.15|10191.09|10191.09|10178.57|10178.57|0
1691677500000|2023-08-10 14:25:00|10191.18|10191.18|10190.12|10190.12|10191.18|10191.18|10188.19|10188.19|0
1691677800000|2023-08-10 14:30:00|10192.13|10192.13|10196.28|10196.28|10196.28|10196.28|10190.88|10190.88|0
1691678100000|2023-08-10 14:35:00|10196.68|10196.68|10187.39|10187.39|10199.35|10199.35|10185.38|10185.38|0
1691678400000|2023-08-10 14:40:00|10186.09|10186.09|10179.14|10179.14|10186.09|10186.09|10178.52|10178.52|0
1691678700000|2023-08-10 14:45:00|10175.11|10175.11|10176.44|10176.44|10177.12|10177.12|10173.93|10173.93|0
1691679000000|2023-08-10 14:50:00|10174.42|10174.42|10187.1|10187.1|10187.1|10187.1|10172.57|10172.57|0
1691679300000|2023-08-10 14:55:00|10185.85|10185.85|10180.33|10180.33|10191.02|10191.02|10180.33|10180.33|0
1691679600000|2023-08-10 15:00:00|10178.32|10178.32|10185.08|10185.08|10188.38|10188.38|10174.63|10174.63|0
1691679900000|2023-08-10 15:05:00|10181.05|10181.05|10186.54|10186.54|10191.53|10191.53|10178|10178|0
1691680200000|2023-08-10 15:10:00|10188.55|10188.55|10193.33|10193.33|10193.33|10193.33|10188.55|10188.55|0
1691680500000|2023-08-10 15:15:00|10191.31|10191.31|10182.64|10182.64|10191.31|10191.31|10182.64|10182.64|0
1691680800000|2023-08-10 15:20:00|10180.63|10180.63|10176.71|10176.71|10180.63|10180.63|10174.06|10174.06|0
1691681100000|2023-08-10 15:25:00|10178.72|10178.72|10182.51|10182.51|10186.54|10186.54|10178.72|10178.72|0
1691738100000|2023-08-11 07:15:00|10195.47|10195.47|10191.44|10191.44|10199.5|10199.5|10191.44|10191.44|0
1691738400000|2023-08-11 07:20:00|10188.19|10188.19|10199.63|10199.63|10200.28|10200.28|10188.19|10188.19|0
1691738700000|2023-08-11 07:25:00|10198.98|10198.98|10201.97|10201.97|10208.99|10208.99|10198.98|10198.98|0
1691739000000|2023-08-11 07:30:00|10204.57|10204.57|10189.94|10189.94|10205.22|10205.22|10189.29|10189.29|0
1691739300000|2023-08-11 07:35:00|10187.99|10187.99|10178.16|10178.16|10187.99|10187.99|10170.82|10170.82|0
1691739600000|2023-08-11 07:40:00|10174.13|10174.13|10170.84|10170.84|10174.13|10174.13|10170.84|10170.84|0
1691739900000|2023-08-11 07:45:00|10168.89|10168.89|10171.65|10171.65|10178.99|10178.99|10168.89|10168.89|0
1691740200000|2023-08-11 07:50:00|10169.76|10169.76|10159.2|10159.2|10169.76|10169.76|10159.2|10159.2|0
1691740500000|2023-08-11 07:55:00|10158.55|10158.55|10152.57|10152.57|10158.55|10158.55|10151.92|10151.92|0
1691740800000|2023-08-11 08:00:00|10151.27|10151.27|10145.81|10145.81|10151.27|10151.27|10142.5|10142.5|0
1691741100000|2023-08-11 08:05:00|10145.93|10145.93|10137.24|10137.24|10153.99|10153.99|10135.22|10135.22|0
1691741400000|2023-08-11 08:10:00|10133.21|10133.21|10124.51|10124.51|10135.94|10135.94|10124.51|10124.51|0
1691741700000|2023-08-11 08:15:00|10122.49|10122.49|10118.21|10118.21|10124.29|10124.29|10115.8|10115.8|0
1691742000000|2023-08-11 08:20:00|10118.33|10118.33|10102.99|10102.99|10122.21|10122.21|10102.99|10102.99|0
1691742300000|2023-08-11 08:25:00|10107.02|10107.02|10116.13|10116.13|10121.65|10121.65|10107.02|10107.02|0
1691742600000|2023-08-11 08:30:00|10118.14|10118.14|10112.41|10112.41|10118.14|10118.14|10112.35|10112.35|0
1691742900000|2023-08-11 08:35:00|10111.76|10111.76|10107.86|10107.86|10113.12|10113.12|10106|10106|0
1691743200000|2023-08-11 08:40:00|10108.26|10108.26|10107.21|10107.21|10113.26|10113.26|10105.43|10105.43|0
1691743500000|2023-08-11 08:45:00|10105.2|10105.2|10099.15|10099.15|10105.2|10105.2|10097.14|10097.14|0
1691743800000|2023-08-11 08:50:00|10101.17|10101.17|10105.47|10105.47|10106.06|10106.06|10099.91|10099.91|0
1691744100000|2023-08-11 08:55:00|10106.77|10106.77|10109.5|10109.5|10109.5|10109.5|10104.82|10104.82|0
1691744400000|2023-08-11 09:00:00|10111.51|10111.51|10109.5|10109.5|10112.81|10112.81|10109.5|10109.5|0
1691744700000|2023-08-11 09:05:00|10111.93|10111.93|10107.31|10107.31|10111.93|10111.93|10103.22|10103.22|0
1691745000000|2023-08-11 09:10:00|10105.3|10105.3|10105.33|10105.33|10105.33|10105.33|10103.31|10103.31|0
1691745300000|2023-08-11 09:15:00|10103.31|10103.31|10106.2|10106.2|10110.23|10110.23|10102.17|10102.17|0
1691745600000|2023-08-11 09:20:00|10106.57|10106.57|10098.5|10098.5|10106.69|10106.69|10098.5|10098.5|0
1691745900000|2023-08-11 09:25:00|10102.53|10102.53|10098.63|10098.63|10102.53|10102.53|10098.63|10098.63|0
1691746200000|2023-08-11 09:30:00|10100.64|10100.64|10095.01|10095.01|10100.64|10100.64|10092.99|10092.99|0
1691746500000|2023-08-11 09:35:00|10092.99|10092.99|10093.95|10093.95|10093.95|10093.95|10089.68|10089.68|0
1691746800000|2023-08-11 09:40:00|10091.94|10091.94|10099.72|10099.72|10099.72|10099.72|10091.94|10091.94|0
1691747100000|2023-08-11 09:45:00|10100.37|10100.37|10091.36|10091.36|10101.02|10101.02|10090.75|10090.75|0
1691747400000|2023-08-11 09:50:00|10090.74|10090.74|10084.17|10084.17|10090.74|10090.74|10082.13|10082.13|0
1691747700000|2023-08-11 09:55:00|10084.04|10084.04|10084.77|10084.77|10084.77|10084.77|10078.06|10078.06|0
1691748000000|2023-08-11 10:00:00|10086.78|10086.78|10100.82|10100.82|10100.82|10100.82|10086.78|10086.78|0
1691748300000|2023-08-11 10:05:00|10101.45|10101.45|10103.47|10103.47|10105.48|10105.48|10101.45|10101.45|0
1691748600000|2023-08-11 10:10:00|10104.12|10104.12|10106.53|10106.53|10108.15|10108.15|10104.12|10104.12|0
1691748900000|2023-08-11 10:15:00|10108.48|10108.48|10109.13|10109.13|10111.14|10111.14|10105.16|10105.16|0
1691749200000|2023-08-11 10:20:00|10109.76|10109.76|10109.76|10109.76|10111.77|10111.77|10109.76|10109.76|0
1691749500000|2023-08-11 10:25:00|10105.73|10105.73|10099.68|10099.68|10105.73|10105.73|10099.68|10099.68|0
1691749800000|2023-08-11 10:30:00|10100.98|10100.98|10111.18|10111.18|10111.18|10111.18|10100.98|10100.98|0
1691750100000|2023-08-11 10:35:00|10115.21|10115.21|10116.58|10116.58|10116.58|10116.58|10114.56|10114.56|0
1691750400000|2023-08-11 10:40:00|10120.61|10120.61|10111.93|10111.93|10124.48|10124.48|10111.93|10111.93|0
1691750700000|2023-08-11 10:45:00|10110.04|10110.04|10107.38|10107.38|10110.04|10110.04|10104.78|10104.78|0
1691751000000|2023-08-11 10:50:00|10105.36|10105.36|10106.02|10106.02|10110.04|10110.04|10102.7|10102.7|0
1691751300000|2023-08-11 10:55:00|10106.67|10106.67|10108.09|10108.09|10108.68|10108.68|10104.77|10104.77|0
1691751600000|2023-08-11 11:00:00|10106.79|10106.79|10102.11|10102.11|10108.8|10108.8|10097.43|10097.43|0
1691751900000|2023-08-11 11:05:00|10102.76|10102.76|10102.76|10102.76|10102.76|10102.76|10102.76|10102.76|0
1691752200000|2023-08-11 11:10:00|10100.74|10100.74|10096.78|10096.78|10100.74|10100.74|10094.76|10094.76|0
1691752500000|2023-08-11 11:15:00|10096.9|10096.9|10100.83|10100.83|10102.78|10102.78|10096.9|10096.9|0
1691752800000|2023-08-11 11:20:00|10102.85|10102.85|10106.77|10106.77|10106.77|10106.77|10102.85|10102.85|0
1691753100000|2023-08-11 11:25:00|10110.8|10110.8|10115.54|10115.54|10118.08|10118.08|10110.8|10110.8|0
1691753400000|2023-08-11 11:30:00|10115.78|10115.78|10119.87|10119.87|10119.87|10119.87|10111.76|10111.76|0
1691753700000|2023-08-11 11:35:00|10117.27|10117.27|10118.05|10118.05|10118.57|10118.57|10117.27|10117.27|0
1691754000000|2023-08-11 11:40:00|10116.03|10116.03|10115.69|10115.69|10116.34|10116.34|10112.31|10112.31|0
1691754300000|2023-08-11 11:45:00|10113.68|10113.68|10119.66|10119.66|10119.66|10119.66|10113.68|10113.68|0
1691754600000|2023-08-11 11:50:00|10119.53|10119.53|10114.85|10114.85|10119.53|10119.53|10114.85|10114.85|0
1691754900000|2023-08-11 11:55:00|10113.55|10113.55|10108.22|10108.22|10113.55|10113.55|10108.22|10108.22|0
1691755200000|2023-08-11 12:00:00|10108.59|10108.59|10109.08|10109.08|10113.11|10113.11|10108.19|10108.19|0
1691755500000|2023-08-11 12:05:00|10108.43|10108.43|10108.56|10108.56|10108.56|10108.56|10106.54|10106.54|0
1691755800000|2023-08-11 12:10:00|10106.54|10106.54|10107.26|10107.26|10107.26|10107.26|10103.23|10103.23|0
1691756100000|2023-08-11 12:15:00|10105.24|10105.24|10099.1|10099.1|10105.49|10105.49|10098.21|10098.21|0
1691756400000|2023-08-11 12:20:00|10097.8|10097.8|10088.57|10088.57|10098.93|10098.93|10088.57|10088.57|0
1691756700000|2023-08-11 12:25:00|10090.59|10090.59|10095.52|10095.52|10095.52|10095.52|10090.59|10090.59|0
1691757000000|2023-08-11 12:30:00|10100.2|10100.2|10086.2|10086.2|10102.58|10102.58|10086.2|10086.2|0
1691757300000|2023-08-11 12:35:00|10090.23|10090.23|10090.02|10090.02|10096.21|10096.21|10087.6|10087.6|0
1691757600000|2023-08-11 12:40:00|10088|10088|10090.86|10090.86|10091.64|10091.64|10084.69|10084.69|0
1691757900000|2023-08-11 12:45:00|10086.83|10086.83|10077.13|10077.13|10087.55|10087.55|10077.13|10077.13|0
1691758200000|2023-08-11 12:50:00|10075.12|10075.12|10061.87|10061.87|10075.12|10075.12|10058.68|10058.68|0
1691758500000|2023-08-11 12:55:00|10062.49|10062.49|10066.46|10066.46|10066.46|10066.46|10061.66|10061.66|0
1691758800000|2023-08-11 13:00:00|10064.44|10064.44|10080.53|10080.53|10082.17|10082.17|10064.44|10064.44|0
1691759100000|2023-08-11 13:05:00|10078.51|10078.51|10076.22|10076.22|10082.91|10082.91|10074.2|10074.2|0
1691759400000|2023-08-11 13:10:00|10078.23|10078.23|10091.24|10091.24|10091.3|10091.3|10078.23|10078.23|0
1691759700000|2023-08-11 13:15:00|10093.26|10093.26|10090.01|10090.01|10095.27|10095.27|10087.99|10087.99|0
1691760000000|2023-08-11 13:20:00|10087.58|10087.58|10092.65|10092.65|10092.65|10092.65|10083.94|10083.94|0
1691760300000|2023-08-11 13:25:00|10097.27|10097.27|10091.22|10091.22|10101.17|10101.17|10091.22|10091.22|0
1691760600000|2023-08-11 13:30:00|10090.57|10090.57|10072.53|10072.53|10090.57|10090.57|10067.97|10067.97|0
1691760900000|2023-08-11 13:35:00|10074.49|10074.49|10081.66|10081.66|10083.67|10083.67|10074.49|10074.49|0
1691761200000|2023-08-11 13:40:00|10079.64|10079.64|10075.43|10075.43|10079.64|10079.64|10066.14|10066.14|0
1691761500000|2023-08-11 13:45:00|10076.73|10076.73|10068.03|10068.03|10076.73|10076.73|10063.62|10063.62|0
1691761800000|2023-08-11 13:50:00|10067.38|10067.38|10059.49|10059.49|10067.38|10067.38|10058.84|10058.84|0
1691762100000|2023-08-11 13:55:00|10061.51|10061.51|10070.09|10070.09|10070.09|10070.09|10061.51|10061.51|0
1691762400000|2023-08-11 14:00:00|10078.15|10078.15|10080.83|10080.83|10095.15|10095.15|10078.15|10078.15|0
1691762700000|2023-08-11 14:05:00|10082.84|10082.84|10071.13|10071.13|10082.97|10082.97|10069.76|10069.76|0
1691763000000|2023-08-11 14:10:00|10069.11|10069.11|10067.42|10067.42|10069.11|10069.11|10059.97|10059.97|0
1691763300000|2023-08-11 14:15:00|10065.41|10065.41|10061.44|10061.44|10068.72|10068.72|10059.43|10059.43|0
1691763600000|2023-08-11 14:20:00|10063.46|10063.46|10068.07|10068.07|10068.07|10068.07|10062.16|10062.16|0
1691763900000|2023-08-11 14:25:00|10068.72|10068.72|10064.69|10064.69|10068.72|10068.72|10060.01|10060.01|0
1691764200000|2023-08-11 14:30:00|10065.99|10065.99|10063.33|10063.33|10070.02|10070.02|10062.68|10062.68|0
1691764500000|2023-08-11 14:35:00|10059.3|10059.3|10061.31|10061.31|10061.31|10061.31|10056.7|10056.7|0
1691764800000|2023-08-11 14:40:00|10063.33|10063.33|10050.71|10050.71|10063.33|10063.33|10049.45|10049.45|0
1691765100000|2023-08-11 14:45:00|10051.36|10051.36|10053.13|10053.13|10055.39|10055.39|10051.36|10051.36|0
1691765400000|2023-08-11 14:50:00|10050.48|10050.48|10040.35|10040.35|10050.48|10050.48|10037.5|10037.5|0
1691765700000|2023-08-11 14:55:00|10041.65|10041.65|10042.52|10042.52|10044.32|10044.32|10038.49|10038.49|0
1691766000000|2023-08-11 15:00:00|10044.19|10044.19|10058.47|10058.47|10058.47|10058.47|10043.57|10043.57|0
1691766300000|2023-08-11 15:05:00|10058.1|10058.1|10047.77|10047.77|10065.9|10065.9|10047.77|10047.77|0
1691766600000|2023-08-11 15:10:00|10048.42|10048.42|10037.78|10037.78|10051.02|10051.02|10035.77|10035.77|0
1691766900000|2023-08-11 15:15:00|10035.77|10035.77|10028.44|10028.44|10035.77|10035.77|10022.09|10022.09|0
1691767200000|2023-08-11 15:20:00|10029.07|10029.07|10027.12|10027.12|10032.45|10032.45|10026.47|10026.47|0
1691767500000|2023-08-11 15:25:00|10026.47|10026.47|10027.66|10027.66|10029.23|10029.23|10025.65|10025.65|0
1691997300000|2023-08-14 07:15:00|9978.41|9978.41|9964.04|9964.04|9978.41|9978.41|9963.39|9963.39|0
1691997600000|2023-08-14 07:20:00|9965.71|9965.71|9956.98|9956.98|9967.39|9967.39|9951.27|9951.27|0
1691997900000|2023-08-14 07:25:00|9955.02|9955.02|9959.05|9959.05|9959.05|9959.05|9955.02|9955.02|0
1691998200000|2023-08-14 07:30:00|9955.8|9955.8|9947.52|9947.52|9955.8|9955.8|9945.79|9945.79|0
1691998500000|2023-08-14 07:35:00|9943.49|9943.49|9965.09|9965.09|9965.74|9965.74|9943.49|9943.49|0
1691998800000|2023-08-14 07:40:00|9961.06|9961.06|9944.52|9944.52|9961.06|9961.06|9937.18|9937.18|0
1691999100000|2023-08-14 07:45:00|9945.17|9945.17|9944.51|9944.51|9954.59|9954.59|9944.51|9944.51|0
1691999400000|2023-08-14 07:50:00|9945.81|9945.81|9962.11|9962.11|9962.11|9962.11|9945.81|9945.81|0
1691999700000|2023-08-14 07:55:00|9962.95|9962.95|9976.21|9976.21|9976.21|9976.21|9962.95|9962.95|0
1692000000000|2023-08-14 08:00:00|9975.59|9975.59|9964.62|9964.62|9975.59|9975.59|9964.62|9964.62|0
1692000300000|2023-08-14 08:05:00|9962.61|9962.61|9957.99|9957.99|9962.61|9962.61|9957.99|9957.99|0
1692000600000|2023-08-14 08:10:00|9959.29|9959.29|9964.04|9964.04|9968|9968|9959.29|9959.29|0
1692000900000|2023-08-14 08:15:00|9966.05|9966.05|9956.76|9956.76|9970.02|9970.02|9956.76|9956.76|0
1692001200000|2023-08-14 08:20:00|9962.8|9962.8|9971.47|9971.47|9971.47|9971.47|9962.8|9962.8|0
1692001500000|2023-08-14 08:25:00|9972.12|9972.12|9960.25|9960.25|9972.12|9972.12|9960.25|9960.25|0
1692001800000|2023-08-14 08:30:00|9960.13|9960.13|9954.08|9954.08|9960.13|9960.13|9950.12|9950.12|0
1692002100000|2023-08-14 08:35:00|9954.73|9954.73|9959.54|9959.54|9959.54|9959.54|9954.73|9954.73|0
1692002400000|2023-08-14 08:40:00|9958.89|9958.89|9948.16|9948.16|9958.89|9958.89|9948.16|9948.16|0
1692002700000|2023-08-14 08:45:00|9950.18|9950.18|9954.94|9954.94|9956.22|9956.22|9950.18|9950.18|0
1692003000000|2023-08-14 08:50:00|9955.59|9955.59|9959.38|9959.38|9960.68|9960.68|9955.59|9955.59|0
1692003300000|2023-08-14 08:55:00|9955.35|9955.35|9950.09|9950.09|9955.35|9955.35|9946.06|9946.06|0
1692003600000|2023-08-14 09:00:00|9948.07|9948.07|9955.35|9955.35|9955.35|9955.35|9948.07|9948.07|0
1692003900000|2023-08-14 09:05:00|9959.38|9959.38|9950.19|9950.19|9966.6|9966.6|9950.19|9950.19|0
1692004200000|2023-08-14 09:10:00|9947.68|9947.68|9946.4|9946.4|9947.68|9947.68|9942.45|9942.45|0
1692004500000|2023-08-14 09:15:00|9947.7|9947.7|9939.02|9939.02|9947.7|9947.7|9939.02|9939.02|0
1692004800000|2023-08-14 09:20:00|9937|9937|9924.23|9924.23|9937|9937|9924.23|9924.23|0
1692005100000|2023-08-14 09:25:00|9928.26|9928.26|9938.65|9938.65|9938.65|9938.65|9928.26|9928.26|0
1692005400000|2023-08-14 09:30:00|9942.68|9942.68|9942.69|9942.69|9945.36|9945.36|9938.66|9938.66|0
1692005700000|2023-08-14 09:35:00|9944.71|9944.71|9945.91|9945.91|9951.24|9951.24|9944.71|9944.71|0
1692006000000|2023-08-14 09:40:00|9945.26|9945.26|9946.63|9946.63|9949.23|9949.23|9943.25|9943.25|0
1692006300000|2023-08-14 09:45:00|9944.61|9944.61|9942.66|9942.66|9944.61|9944.61|9932|9932|0
1692006600000|2023-08-14 09:50:00|9944.68|9944.68|9949.29|9949.29|9949.29|9949.29|9944.68|9944.68|0
1692006900000|2023-08-14 09:55:00|9947.28|9947.28|9949.92|9949.92|9949.92|9949.92|9947.28|9947.28|0
1692007200000|2023-08-14 10:00:00|9951.13|9951.13|9953.09|9953.09|9953.09|9953.09|9951.13|9951.13|0
1692007500000|2023-08-14 10:05:00|9952.28|9952.28|9954.81|9954.81|9956.83|9956.83|9952.28|9952.28|0
1692007800000|2023-08-14 10:10:00|9954.41|9954.41|9953.58|9953.58|9955.53|9955.53|9953.51|9953.51|0
1692008100000|2023-08-14 10:15:00|9954.88|9954.88|9955.53|9955.53|9955.53|9955.53|9954.88|9954.88|0
1692008400000|2023-08-14 10:20:00|9957.54|9957.54|9951.56|9951.56|9957.54|9957.54|9951.56|9951.56|0
1692008700000|2023-08-14 10:25:00|9949.61|9949.61|9946.61|9946.61|9949.61|9949.61|9946.61|9946.61|0
1692009000000|2023-08-14 10:30:00|9947.23|9947.23|9949.88|9949.88|9952.54|9952.54|9946.98|9946.98|0
1692009300000|2023-08-14 10:35:00|9950.53|9950.53|9956.57|9956.57|9956.57|9956.57|9950.53|9950.53|0
1692009600000|2023-08-14 10:40:00|9957.22|9957.22|9955.24|9955.24|9958.52|9958.52|9955.24|9955.24|0
1692009900000|2023-08-14 10:45:00|9959.27|9959.27|9959.27|9959.27|9959.27|9959.27|9959.27|9959.27|0
1692010200000|2023-08-14 10:50:00|9959.92|9959.92|9948.53|9948.53|9959.92|9959.92|9948.53|9948.53|0
1692010500000|2023-08-14 10:55:00|9947.88|9947.88|9949.18|9949.18|9949.18|9949.18|9947.88|9947.88|0
1692010800000|2023-08-14 11:00:00|9948.53|9948.53|9935.09|9935.09|9948.53|9948.53|9935.09|9935.09|0
1692011100000|2023-08-14 11:05:00|9933.78|9933.78|9938.55|9938.55|9938.55|9938.55|9933.78|9933.78|0
1692011400000|2023-08-14 11:10:00|9940.51|9940.51|9932.71|9932.71|9940.51|9940.51|9932.71|9932.71|0
1692011700000|2023-08-14 11:15:00|9930.11|9930.11|9928.09|9928.09|9930.11|9930.11|9926.08|9926.08|0
1692012000000|2023-08-14 11:20:00|9930.11|9930.11|9931.34|9931.34|9933.36|9933.36|9930.11|9930.11|0
1692012300000|2023-08-14 11:25:00|9933.02|9933.02|9932.5|9932.5|9933.02|9933.02|9930.42|9930.42|0
1692012600000|2023-08-14 11:30:00|9931.19|9931.19|9928.69|9928.69|9931.19|9931.19|9928.69|9928.69|0
1692012900000|2023-08-14 11:35:00|9922.64|9922.64|9921.87|9921.87|9923.05|9923.05|9921.75|9921.75|0
1692013200000|2023-08-14 11:40:00|9921.24|9921.24|9923.26|9923.26|9923.26|9923.26|9921.24|9921.24|0
1692013500000|2023-08-14 11:45:00|9925.27|9925.27|9924.78|9924.78|9928.16|9928.16|9924.13|9924.13|0
1692013800000|2023-08-14 11:50:00|9926.8|9926.8|9930.11|9930.11|9930.11|9930.11|9926.8|9926.8|0
1692014100000|2023-08-14 11:55:00|9930.52|9930.52|9930.52|9930.52|9930.52|9930.52|9930.11|9930.11|0
1692014400000|2023-08-14 12:00:00|9932.53|9932.53|9952.18|9952.18|9952.18|9952.18|9932.53|9932.53|0
1692014700000|2023-08-14 12:05:00|9946.14|9946.14|9942.51|9942.51|9946.79|9946.79|9939.85|9939.85|0
1692015000000|2023-08-14 12:10:00|9944.53|9944.53|9945.18|9945.18|9945.18|9945.18|9944.53|9944.53|0
1692015300000|2023-08-14 12:15:00|9943.16|9943.16|9940.09|9940.09|9943.16|9943.16|9939.2|9939.2|0
1692015600000|2023-08-14 12:20:00|9938.79|9938.79|9929.5|9929.5|9938.79|9938.79|9929.5|9929.5|0
1692015900000|2023-08-14 12:25:00|9928.2|9928.2|9913.91|9913.91|9928.2|9928.2|9909.88|9909.88|0
1692016200000|2023-08-14 12:30:00|9915.93|9915.93|9914.17|9914.17|9915.93|9915.93|9905.85|9905.85|0
1692016500000|2023-08-14 12:35:00|9913.52|9913.52|9919.56|9919.56|9925.6|9925.6|9913.52|9913.52|0
1692016800000|2023-08-14 12:40:00|9915.53|9915.53|9918.95|9918.95|9922.88|9922.88|9915.53|9915.53|0
1692017100000|2023-08-14 12:45:00|9918.3|9918.3|9917.19|9917.19|9918.3|9918.3|9914.03|9914.03|0
1692017400000|2023-08-14 12:50:00|9919.2|9919.2|9925.18|9925.18|9925.18|9925.18|9919.2|9919.2|0
1692017700000|2023-08-14 12:55:00|9925.3|9925.3|9917.57|9917.57|9925.3|9925.3|9917.57|9917.57|0
1692018000000|2023-08-14 13:00:00|9916.73|9916.73|9914.38|9914.38|9920.42|9920.42|9914.38|9914.38|0
1692018300000|2023-08-14 13:05:00|9913.07|9913.07|9913.64|9913.64|9913.64|9913.64|9908.39|9908.39|0
1692018600000|2023-08-14 13:10:00|9909.61|9909.61|9907.1|9907.1|9909.61|9909.61|9907.1|9907.1|0
1692018900000|2023-08-14 13:15:00|9909.12|9909.12|9924.52|9924.52|9924.52|9924.52|9909.12|9909.12|0
1692019200000|2023-08-14 13:20:00|9926.54|9926.54|9928.49|9928.49|9929.14|9929.14|9923.16|9923.16|0
1692019500000|2023-08-14 13:25:00|9927.84|9927.84|9927.13|9927.13|9929.14|9929.14|9925.71|9925.71|0
1692019800000|2023-08-14 13:30:00|9923.36|9923.36|9927.75|9927.75|9933.01|9933.01|9923.36|9923.36|0
1692020100000|2023-08-14 13:35:00|9925.86|9925.86|9919.17|9919.17|9926.51|9926.51|9917.15|9917.15|0
1692020400000|2023-08-14 13:40:00|9917.15|9917.15|9904.43|9904.43|9918.52|9918.52|9904.43|9904.43|0
1692020700000|2023-08-14 13:45:00|9903.78|9903.78|9900.77|9900.77|9909.11|9909.11|9899.47|9899.47|0
1692021000000|2023-08-14 13:50:00|9898.75|9898.75|9895.94|9895.94|9905.3|9905.3|9895.94|9895.94|0
1692021300000|2023-08-14 13:55:00|9897.95|9897.95|9899.97|9899.97|9899.97|9899.97|9893.27|9893.27|0
1692021600000|2023-08-14 14:00:00|9897.95|9897.95|9898.08|9898.08|9900.6|9900.6|9893.4|9893.4|0
1692021900000|2023-08-14 14:05:00|9900.1|9900.1|9907.66|9907.66|9908.18|9908.18|9898.08|9898.08|0
1692022200000|2023-08-14 14:10:00|9907.01|9907.01|9905.65|9905.65|9911.56|9911.56|9905.65|9905.65|0
1692022500000|2023-08-14 14:15:00|9905.77|9905.77|9915.65|9915.65|9915.65|9915.65|9905.77|9905.77|0
1692022800000|2023-08-14 14:20:00|9917.67|9917.67|9915.04|9915.04|9919.68|9919.68|9915.04|9915.04|0
1692023100000|2023-08-14 14:25:00|9914.79|9914.79|9901.47|9901.47|9916.22|9916.22|9900.27|9900.27|0
1692023400000|2023-08-14 14:30:00|9900.82|9900.82|9910.24|9910.24|9910.24|9910.24|9900.82|9900.82|0
1692023700000|2023-08-14 14:35:00|9910.89|9910.89|9917.55|9917.55|9917.55|9917.55|9910.89|9910.89|0
1692024000000|2023-08-14 14:40:00|9919.56|9919.56|9919.5|9919.5|9921.51|9921.51|9919.5|9919.5|0
1692024300000|2023-08-14 14:45:00|9919.75|9919.75|9921.31|9921.31|9923.22|9923.22|9919.75|9919.75|0
1692024600000|2023-08-14 14:50:00|9925.34|9925.34|9930.67|9930.67|9930.67|9930.67|9924.69|9924.69|0
1692024900000|2023-08-14 14:55:00|9931.3|9931.3|9929.44|9929.44|9931.3|9931.3|9926.78|9926.78|0
1692025200000|2023-08-14 15:00:00|9927.43|9927.43|9918.37|9918.37|9927.43|9927.43|9918.37|9918.37|0
1692025500000|2023-08-14 15:05:00|9918.12|9918.12|9912.32|9912.32|9918.12|9918.12|9912.32|9912.32|0
1692025800000|2023-08-14 15:10:00|9911.06|9911.06|9900.75|9900.75|9911.06|9911.06|9900.75|9900.75|0
1692026100000|2023-08-14 15:15:00|9902.77|9902.77|9904.54|9904.54|9905.19|9905.19|9899.45|9899.45|0
1692026400000|2023-08-14 15:20:00|9904.95|9904.95|9903.51|9903.51|9905.35|9905.35|9903.51|9903.51|0
1692026700000|2023-08-14 15:25:00|9904.16|9904.16|9907.86|9907.86|9908.87|9908.87|9904.16|9904.16|0
1692083700000|2023-08-15 07:15:00|9890.38|9890.38|9861.71|9861.71|9892.33|9892.33|9861.71|9861.71|0
1692084000000|2023-08-15 07:20:00|9860.6|9860.6|9836|9836|9862.82|9862.82|9836|9836|0
1692084300000|2023-08-15 07:25:00|9827.94|9827.94|9810.45|9810.45|9827.94|9827.94|9810.45|9810.45|0
1692084600000|2023-08-15 07:30:00|9804.41|9804.41|9801.99|9801.99|9817.98|9817.98|9799.26|9799.26|0
1692084900000|2023-08-15 07:35:00|9795.95|9795.95|9796.07|9796.07|9807.91|9807.91|9795.95|9795.95|0
1692085200000|2023-08-15 07:40:00|9798.09|9798.09|9796.07|9796.07|9798.09|9798.09|9792.76|9792.76|0
1692085500000|2023-08-15 07:45:00|9792.05|9792.05|9791.92|9791.92|9794|9794|9787.3|9787.3|0
1692085800000|2023-08-15 07:50:00|9791.27|9791.27|9796.6|9796.6|9796.6|9796.6|9791.27|9791.27|0
1692086100000|2023-08-15 07:55:00|9796.72|9796.72|9791.45|9791.45|9796.72|9796.72|9791.45|9791.45|0
1692086400000|2023-08-15 08:00:00|9788.2|9788.2|9772.54|9772.54|9788.2|9788.2|9769.87|9769.87|0
1692086700000|2023-08-15 08:05:00|9773.84|9773.84|9772|9772|9773.84|9773.84|9768.57|9768.57|0
1692087000000|2023-08-15 08:10:00|9776.03|9776.03|9773.48|9773.48|9776.03|9776.03|9768.37|9768.37|0
1692087300000|2023-08-15 08:15:00|9777.51|9777.51|9777.51|9777.51|9779.53|9779.53|9772.9|9772.9|0
1692087600000|2023-08-15 08:20:00|9780.02|9780.02|9777.88|9777.88|9785.16|9785.16|9773.85|9773.85|0
1692087900000|2023-08-15 08:25:00|9773.85|9773.85|9776.23|9776.23|9777.88|9777.88|9773.85|9773.85|0
1692088200000|2023-08-15 08:30:00|9772.33|9772.33|9768.33|9768.33|9772.33|9772.33|9759.28|9759.28|0
1692088500000|2023-08-15 08:35:00|9765.73|9765.73|9779.05|9779.05|9781.07|9781.07|9765.73|9765.73|0
1692088800000|2023-08-15 08:40:00|9783.6|9783.6|9783.5|9783.5|9784.25|9784.25|9774.31|9774.31|0
1692089100000|2023-08-15 08:45:00|9784.8|9784.8|9790.14|9790.14|9792.4|9792.4|9780.75|9780.75|0
1692089400000|2023-08-15 08:50:00|9788.13|9788.13|9799.96|9799.96|9799.96|9799.96|9788.13|9788.13|0
1692089700000|2023-08-15 08:55:00|9797.94|9797.94|9788.57|9788.57|9797.94|9797.94|9788.57|9788.57|0
1692090000000|2023-08-15 09:00:00|9787.92|9787.92|9780.66|9780.66|9787.92|9787.92|9779.23|9779.23|0
1692090300000|2023-08-15 09:05:00|9780.03|9780.03|9784.68|9784.68|9784.68|9784.68|9776.62|9776.62|0
1692090600000|2023-08-15 09:10:00|9778.64|9778.64|9768.64|9768.64|9779.9|9779.9|9763.66|9763.66|0
1692090900000|2023-08-15 09:15:00|9766.62|9766.62|9764.36|9764.36|9766.62|9766.62|9764.36|9764.36|0
1692091200000|2023-08-15 09:20:00|9762.35|9762.35|9762|9762|9762.35|9762.35|9758.32|9758.32|0
1692091500000|2023-08-15 09:25:00|9762.65|9762.65|9770.36|9770.36|9773.21|9773.21|9762.65|9762.65|0
1692091800000|2023-08-15 09:30:00|9768.34|9768.34|9772.5|9772.5|9772.5|9772.5|9768.34|9768.34|0
1692092100000|2023-08-15 09:35:00|9771.76|9771.76|9771.15|9771.15|9774.47|9774.47|9769.29|9769.29|0
1692092400000|2023-08-15 09:40:00|9771.8|9771.8|9772.67|9772.67|9773.9|9773.9|9764.61|9764.61|0
1692092700000|2023-08-15 09:45:00|9775.18|9775.18|9765.25|9765.25|9775.18|9775.18|9765.25|9765.25|0
1692093000000|2023-08-15 09:50:00|9766.09|9766.09|9755.99|9755.99|9766.09|9766.09|9755.99|9755.99|0
1692093300000|2023-08-15 09:55:00|9755.58|9755.58|9757.32|9757.32|9761.97|9761.97|9755.58|9755.58|0
1692093600000|2023-08-15 10:00:00|9755.3|9755.3|9742.85|9742.85|9755.49|9755.49|9742.85|9742.85|0
1692093900000|2023-08-15 10:05:00|9740.83|9740.83|9743.11|9743.11|9748.96|9748.96|9740.25|9740.25|0
1692094200000|2023-08-15 10:10:00|9741.81|9741.81|9737.84|9737.84|9742.92|9742.92|9734.92|9734.92|0
1692094500000|2023-08-15 10:15:00|9735.82|9735.82|9728.41|9728.41|9738.54|9738.54|9725.74|9725.74|0
1692094800000|2023-08-15 10:20:00|9730.42|9730.42|9721.56|9721.56|9732.37|9732.37|9719.54|9719.54|0
1692095100000|2023-08-15 10:25:00|9720.91|9720.91|9717.68|9717.68|9725.68|9725.68|9715.67|9715.67|0
1692095400000|2023-08-15 10:30:00|9717.03|9717.03|9728.41|9728.41|9728.41|9728.41|9717.03|9717.03|0
1692095700000|2023-08-15 10:35:00|9734.46|9734.46|9728.48|9728.48|9737.84|9737.84|9728.48|9728.48|0
1692096000000|2023-08-15 10:40:00|9730.49|9730.49|9723.08|9723.08|9730.49|9730.49|9700.99|9700.99|0
1692096300000|2023-08-15 10:45:00|9722.43|9722.43|9715.28|9715.28|9722.43|9722.43|9715.28|9715.28|0
1692096600000|2023-08-15 10:50:00|9715.93|9715.93|9724.39|9724.39|9725.69|9725.69|9715.93|9715.93|0
1692096900000|2023-08-15 10:55:00|9726.41|9726.41|9728.33|9728.33|9728.33|9728.33|9720.34|9720.34|0
1692097200000|2023-08-15 11:00:00|9727.03|9727.03|9723.21|9723.21|9727.03|9727.03|9720.34|9720.34|0
1692097500000|2023-08-15 11:05:00|9719.18|9719.18|9720.76|9720.76|9720.76|9720.76|9714.57|9714.57|0
1692097800000|2023-08-15 11:10:00|9726.81|9726.81|9733.35|9733.35|9735.37|9735.37|9726.81|9726.81|0
1692098100000|2023-08-15 11:15:00|9731.4|9731.4|9735.62|9735.62|9736.73|9736.73|9731.4|9731.4|0
1692098400000|2023-08-15 11:20:00|9737.63|9737.63|9745.19|9745.19|9745.19|9745.19|9737.63|9737.63|0
1692098700000|2023-08-15 11:25:00|9747.14|9747.14|9760.16|9760.16|9761.52|9761.52|9747.14|9747.14|0
1692099000000|2023-08-15 11:30:00|9760.81|9760.81|9761.68|9761.68|9762.98|9762.98|9760.16|9760.16|0
1692099300000|2023-08-15 11:35:00|9761.03|9761.03|9754.98|9754.98|9761.68|9761.68|9754.98|9754.98|0
1692099600000|2023-08-15 11:40:00|9756.28|9756.28|9758.61|9758.61|9758.61|9758.61|9752.25|9752.25|0
1692099900000|2023-08-15 11:45:00|9755.29|9755.29|9753.28|9753.28|9755.29|9755.29|9751.26|9751.26|0
1692100200000|2023-08-15 11:50:00|9752.47|9752.47|9756.93|9756.93|9756.93|9756.93|9751.66|9751.66|0
1692100500000|2023-08-15 11:55:00|9754.91|9754.91|9756.21|9756.21|9758.23|9758.23|9754.91|9754.91|0
1692100800000|2023-08-15 12:00:00|9758.23|9758.23|9756.28|9756.28|9758.23|9758.23|9756.21|9756.21|0
1692101400000|2023-08-15 12:10:00|9757.53|9757.53|9753.97|9753.97|9758.83|9758.83|9751.77|9751.77|0
1692101700000|2023-08-15 12:15:00|9749.94|9749.94|9749.94|9749.94|9749.94|9749.94|9749.94|9749.94|0
1692102000000|2023-08-15 12:20:00|9750.31|9750.31|9750.9|9750.9|9753.56|9753.56|9748.3|9748.3|0
1692102600000|2023-08-15 12:30:00|9747.76|9747.76|9734.21|9734.21|9751.97|9751.97|9732.19|9732.19|0
1692102900000|2023-08-15 12:35:00|9738.24|9738.24|9738.3|9738.3|9742.27|9742.27|9738.24|9738.24|0
1692103200000|2023-08-15 12:40:00|9737.65|9737.65|9752.99|9752.99|9752.99|9752.99|9737.65|9737.65|0
1692103500000|2023-08-15 12:45:00|9752.74|9752.74|9751.26|9751.26|9752.74|9752.74|9750.73|9750.73|0
1692103800000|2023-08-15 12:50:00|9749.38|9749.38|9744.42|9744.42|9750.99|9750.99|9744.42|9744.42|0
1692104100000|2023-08-15 12:55:00|9745.07|9745.07|9737.08|9737.08|9745.07|9745.07|9737.08|9737.08|0
1692104400000|2023-08-15 13:00:00|9739.09|9739.09|9735.32|9735.32|9743.06|9743.06|9735.32|9735.32|0
1692104700000|2023-08-15 13:05:00|9737.34|9737.34|9745.98|9745.98|9745.98|9745.98|9737.34|9737.34|0
1692105000000|2023-08-15 13:10:00|9744.73|9744.73|9747.78|9747.78|9750.45|9750.45|9744.73|9744.73|0
1692105300000|2023-08-15 13:15:00|9746.48|9746.48|9739.42|9739.42|9746.48|9746.48|9736.6|9736.6|0
1692105600000|2023-08-15 13:20:00|9737.4|9737.4|9745.46|9745.46|9745.46|9745.46|9735.39|9735.39|0
1692105900000|2023-08-15 13:25:00|9746.11|9746.11|9751.85|9751.85|9751.85|9751.85|9746.11|9746.11|0
1692106200000|2023-08-15 13:30:00|9753.87|9753.87|9755.58|9755.58|9763.51|9763.51|9753.57|9753.57|0
1692106500000|2023-08-15 13:35:00|9753.07|9753.07|9751.79|9751.79|9753.07|9753.07|9745.75|9745.75|0
1692106800000|2023-08-15 13:40:00|9745.75|9745.75|9745.81|9745.81|9745.81|9745.81|9741.78|9741.78|0
1692107100000|2023-08-15 13:45:00|9744.51|9744.51|9739.64|9739.64|9745.16|9745.16|9737.62|9737.62|0
1692107400000|2023-08-15 13:50:00|9738.34|9738.34|9736.52|9736.52|9738.34|9738.34|9732.29|9732.29|0
1692107700000|2023-08-15 13:55:00|9734.51|9734.51|9730.04|9730.04|9737.69|9737.69|9730.04|9730.04|0
1692108000000|2023-08-15 14:00:00|9728.02|9728.02|9718.2|9718.2|9728.02|9728.02|9718.2|9718.2|0
1692108300000|2023-08-15 14:05:00|9716.18|9716.18|9715.3|9715.3|9730.17|9730.17|9712.66|9712.66|0
1692108600000|2023-08-15 14:10:00|9713.29|9713.29|9715.11|9715.11|9715.15|9715.15|9708.86|9708.86|0
1692108900000|2023-08-15 14:15:00|9713.1|9713.1|9708.54|9708.54|9713.1|9713.1|9707.89|9707.89|0
1692109200000|2023-08-15 14:20:00|9706.53|9706.53|9693.79|9693.79|9706.53|9706.53|9693.79|9693.79|0
1692109500000|2023-08-15 14:25:00|9695.8|9695.8|9694.73|9694.73|9697.82|9697.82|9694.12|9694.12|0
1692109800000|2023-08-15 14:30:00|9698.76|9698.76|9684.94|9684.94|9698.76|9698.76|9684.94|9684.94|0
1692110100000|2023-08-15 14:35:00|9684.29|9684.29|9690.8|9690.8|9690.8|9690.8|9681.44|9681.44|0
1692110400000|2023-08-15 14:40:00|9691.54|9691.54|9697.99|9697.99|9697.99|9697.99|9687.51|9687.51|0
1692110700000|2023-08-15 14:45:00|9695.97|9695.97|9704.95|9704.95|9705.85|9705.85|9695.97|9695.97|0
1692111000000|2023-08-15 14:50:00|9706.9|9706.9|9697.61|9697.61|9708.92|9708.92|9697.61|9697.61|0
1692111300000|2023-08-15 14:55:00|9697.2|9697.2|9700.86|9700.86|9702.16|9702.16|9697.2|9697.2|0
1692111600000|2023-08-15 15:00:00|9701.27|9701.27|9721.75|9721.75|9721.75|9721.75|9700.78|9700.78|0
1692111900000|2023-08-15 15:05:00|9721.13|9721.13|9726.79|9726.79|9727.2|9727.2|9720.48|9720.48|0
1692112200000|2023-08-15 15:10:00|9727.44|9727.44|9732.47|9732.47|9733.19|9733.19|9727.42|9727.42|0
1692112500000|2023-08-15 15:15:00|9732.88|9732.88|9727.14|9727.14|9732.88|9732.88|9727.14|9727.14|0
1692112800000|2023-08-15 15:20:00|9728.4|9728.4|9728.78|9728.78|9730.8|9730.8|9726.3|9726.3|0
1692113100000|2023-08-15 15:25:00|9729.03|9729.03|9729.05|9729.05|9731.93|9731.93|9726.24|9726.24|0
1692170100000|2023-08-16 07:15:00|9697.67|9697.67|9702.7|9702.7|9702.7|9702.7|9692.1|9692.1|0
1692170400000|2023-08-16 07:20:00|9703.35|9703.35|9701.12|9701.12|9704.89|9704.89|9700.34|9700.34|0
1692170700000|2023-08-16 07:25:00|9700.5|9700.5|9704.53|9704.53|9704.53|9704.53|9700.5|9700.5|0
1692171000000|2023-08-16 07:30:00|9705.18|9705.18|9708.22|9708.22|9709.21|9709.21|9699.91|9699.91|0
1692171300000|2023-08-16 07:35:00|9709.06|9709.06|9714.46|9714.46|9717.12|9717.12|9709.06|9709.06|0
1692171600000|2023-08-16 07:40:00|9715.76|9715.76|9713.94|9713.94|9716.38|9716.38|9711.92|9711.92|0
1692171900000|2023-08-16 07:45:00|9715.24|9715.24|9715.24|9715.24|9721.28|9721.28|9715.24|9715.24|0
1692172200000|2023-08-16 07:50:00|9721.52|9721.52|9720.09|9720.09|9721.52|9721.52|9718.08|9718.08|0
1692172500000|2023-08-16 07:55:00|9714.05|9714.05|9713.46|9713.46|9724.12|9724.12|9713.46|9713.46|0
1692172800000|2023-08-16 08:00:00|9732.08|9732.08|9735.67|9735.67|9735.67|9735.67|9728.39|9728.39|0
1692173100000|2023-08-16 08:05:00|9734.37|9734.37|9733.07|9733.07|9734.37|9734.37|9729.04|9729.04|0
1692173400000|2023-08-16 08:10:00|9732.42|9732.42|9724.28|9724.28|9732.42|9732.42|9724.28|9724.28|0
1692173700000|2023-08-16 08:15:00|9725.53|9725.53|9719.49|9719.49|9725.53|9725.53|9717.54|9717.54|0
1692174000000|2023-08-16 08:20:00|9720.14|9720.14|9726.83|9726.83|9726.83|9726.83|9720.14|9720.14|0
1692174300000|2023-08-16 08:25:00|9724.82|9724.82|9740.62|9740.62|9740.62|9740.62|9724.82|9724.82|0
1692174600000|2023-08-16 08:30:00|9734.57|9734.57|9733.27|9733.27|9734.57|9734.57|9733.27|9733.27|0
1692174900000|2023-08-16 08:35:00|9727.23|9727.23|9736.94|9736.94|9736.94|9736.94|9725.27|9725.27|0
1692175200000|2023-08-16 08:40:00|9738.2|9738.2|9732|9732|9739.02|9739.02|9732|9732|0
1692175500000|2023-08-16 08:45:00|9731.37|9731.37|9737.91|9737.91|9739.92|9739.92|9731.37|9731.37|0
1692175800000|2023-08-16 08:50:00|9735.89|9735.89|9731.95|9731.95|9735.89|9735.89|9727.92|9727.92|0
1692176100000|2023-08-16 08:55:00|9731.3|9731.3|9728.63|9728.63|9731.3|9731.3|9728.63|9728.63|0
1692176400000|2023-08-16 09:00:00|9730.65|9730.65|9730.65|9730.65|9730.65|9730.65|9730.65|9730.65|0
1692176700000|2023-08-16 09:05:00|9732.66|9732.66|9730.06|9730.06|9732.66|9732.66|9722.13|9722.13|0
1692177000000|2023-08-16 09:10:00|9732.73|9732.73|9731.42|9731.42|9733.38|9733.38|9731.42|9731.42|0
1692177300000|2023-08-16 09:15:00|9735.45|9735.45|9736.71|9736.71|9737.34|9737.34|9731.42|9731.42|0
1692177600000|2023-08-16 09:20:00|9735.41|9735.41|9731.39|9731.39|9737.43|9737.43|9727.75|9727.75|0
1692177900000|2023-08-16 09:25:00|9729.05|9729.05|9726.06|9726.06|9729.96|9729.96|9726.06|9726.06|0
1692178200000|2023-08-16 09:30:00|9730.09|9730.09|9733.99|9733.99|9733.99|9733.99|9730.09|9730.09|0
1692178500000|2023-08-16 09:35:00|9737.76|9737.76|9739.47|9739.47|9739.47|9739.47|9731.71|9731.71|0
1692178800000|2023-08-16 09:40:00|9741.48|9741.48|9736.71|9736.71|9741.48|9741.48|9732.18|9732.18|0
1692179100000|2023-08-16 09:45:00|9738.73|9738.73|9734.18|9734.18|9738.73|9738.73|9734.18|9734.18|0
1692179400000|2023-08-16 09:50:00|9733.53|9733.53|9725.04|9725.04|9733.53|9733.53|9723.39|9723.39|0
1692179700000|2023-08-16 09:55:00|9723.74|9723.74|9728.36|9728.36|9730.37|9730.37|9723.74|9723.74|0
1692180000000|2023-08-16 10:00:00|9729.01|9729.01|9728.96|9728.96|9729.01|9729.01|9723.68|9723.68|0
1692180300000|2023-08-16 10:05:00|9728.84|9728.84|9728.84|9728.84|9728.84|9728.84|9728.84|9728.84|0
1692180600000|2023-08-16 10:10:00|9726.82|9726.82|9728.78|9728.78|9728.78|9728.78|9726.82|9726.82|0
1692180900000|2023-08-16 10:15:00|9727.94|9727.94|9732.62|9732.62|9732.62|9732.62|9726.64|9726.64|0
1692181200000|2023-08-16 10:20:00|9733.27|9733.27|9737.23|9737.23|9739.25|9739.25|9733.27|9733.27|0
1692181500000|2023-08-16 10:25:00|9738.53|9738.53|9738.53|9738.53|9738.53|9738.53|9738.53|9738.53|0
1692181800000|2023-08-16 10:30:00|9739.18|9739.18|9737.86|9737.86|9740.49|9740.49|9737.86|9737.86|0
1692182100000|2023-08-16 10:35:00|9743.91|9743.91|9746.57|9746.57|9746.57|9746.57|9743.91|9743.91|0
1692182400000|2023-08-16 10:40:00|9744.56|9744.56|9734.7|9734.7|9744.56|9744.56|9734.7|9734.7|0
1692182700000|2023-08-16 10:45:00|9733.1|9733.1|9734.38|9734.38|9737.87|9737.87|9733.1|9733.1|0
1692183000000|2023-08-16 10:50:00|9732.43|9732.43|9730.41|9730.41|9732.43|9732.43|9729.11|9729.11|0
1692183300000|2023-08-16 10:55:00|9731.04|9731.04|9733.02|9733.02|9735.69|9735.69|9731.04|9731.04|0
1692183600000|2023-08-16 11:00:00|9731.01|9731.01|9729.18|9729.18|9731.01|9731.01|9728.99|9728.99|0
1692183900000|2023-08-16 11:05:00|9727.88|9727.88|9724.64|9724.64|9727.88|9727.88|9724.64|9724.64|0
1692184200000|2023-08-16 11:10:00|9723.33|9723.33|9716.98|9716.98|9723.33|9723.33|9716.98|9716.98|0
1692184800000|2023-08-16 11:20:00|9717.35|9717.35|9718.4|9718.4|9719.88|9719.88|9717.35|9717.35|0
1692185100000|2023-08-16 11:25:00|9717.78|9717.78|9720.39|9720.39|9720.39|9720.39|9716.42|9716.42|0
1692185400000|2023-08-16 11:30:00|9721.13|9721.13|9718.11|9718.11|9721.75|9721.75|9718.11|9718.11|0
1692185700000|2023-08-16 11:35:00|9722.14|9722.14|9720.87|9720.87|9722.14|9722.14|9720.13|9720.13|0
1692186000000|2023-08-16 11:40:00|9724.01|9724.01|9723.51|9723.51|9724.01|9724.01|9723.51|9723.51|0
1692186300000|2023-08-16 11:45:00|9724.16|9724.16|9724.16|9724.16|9728.19|9728.19|9724.16|9724.16|0
1692186600000|2023-08-16 11:50:00|9723.42|9723.42|9716.43|9716.43|9723.42|9723.42|9716.43|9716.43|0
1692186900000|2023-08-16 11:55:00|9717.05|9717.05|9712.44|9712.44|9717.79|9717.79|9711.74|9711.74|0
1692187200000|2023-08-16 12:00:00|9710.42|9710.42|9710.42|9710.42|9710.42|9710.42|9710.42|9710.42|0
1692187500000|2023-08-16 12:05:00|9710.79|9710.79|9710.79|9710.79|9710.79|9710.79|9710.79|9710.79|0
1692187800000|2023-08-16 12:10:00|9708.78|9708.78|9710.08|9710.08|9710.08|9710.08|9706.76|9706.76|0
1692188100000|2023-08-16 12:15:00|9709.24|9709.24|9716.37|9716.37|9716.37|9716.37|9708.38|9708.38|0
1692188400000|2023-08-16 12:20:00|9717.02|9717.02|9710.76|9710.76|9717.02|9717.02|9708.45|9708.45|0
1692188700000|2023-08-16 12:25:00|9710.26|9710.26|9711.81|9711.81|9712.46|9712.46|9710.26|9710.26|0
1692189000000|2023-08-16 12:30:00|9713.03|9713.03|9719.49|9719.49|9719.49|9719.49|9712.25|9712.25|0
1692189300000|2023-08-16 12:35:00|9720.79|9720.79|9721.11|9721.11|9722.73|9722.73|9718.78|9718.78|0
1692189600000|2023-08-16 12:40:00|9719.09|9719.09|9712.06|9712.06|9719.09|9719.09|9710.05|9710.05|0
1692189900000|2023-08-16 12:45:00|9710.85|9710.85|9711.57|9711.57|9712.47|9712.47|9709.56|9709.56|0
1692190200000|2023-08-16 12:50:00|9712.79|9712.79|9708.76|9708.76|9713.44|9713.44|9708.76|9708.76|0
1692190500000|2023-08-16 12:55:00|9706.74|9706.74|9704.73|9704.73|9706.74|9706.74|9704.73|9704.73|0
1692190800000|2023-08-16 13:00:00|9705.38|9705.38|9707.76|9707.76|9709.31|9709.31|9704.08|9704.08|0
1692191100000|2023-08-16 13:05:00|9707.11|9707.11|9705.39|9705.39|9708.96|9708.96|9699.42|9699.42|0
1692191400000|2023-08-16 13:10:00|9703.38|9703.38|9702.69|9702.69|9704.06|9704.06|9700.03|9700.03|0
1692191700000|2023-08-16 13:15:00|9702.04|9702.04|9701.28|9701.28|9703.95|9703.95|9701.28|9701.28|0
1692192000000|2023-08-16 13:20:00|9699.27|9699.27|9696.28|9696.28|9699.27|9699.27|9694.27|9694.27|0
1692192300000|2023-08-16 13:25:00|9694.27|9694.27|9688.22|9688.22|9694.27|9694.27|9688.22|9688.22|0
1692192600000|2023-08-16 13:30:00|9686.21|9686.21|9681.5|9681.5|9688.22|9688.22|9680.67|9680.67|0
1692192900000|2023-08-16 13:35:00|9678.99|9678.99|9700.22|9700.22|9700.22|9700.22|9678.99|9678.99|0
1692193200000|2023-08-16 13:40:00|9694.89|9694.89|9695.54|9695.54|9696.84|9696.84|9694.89|9694.89|0
1692193500000|2023-08-16 13:45:00|9693.52|9693.52|9715.67|9715.67|9715.67|9715.67|9693.52|9693.52|0
1692193800000|2023-08-16 13:50:00|9715.02|9715.02|9692.61|9692.61|9715.02|9715.02|9692.61|9692.61|0
1692194100000|2023-08-16 13:55:00|9695.86|9695.86|9694.21|9694.21|9697.49|9697.49|9692.24|9692.24|0
1692194400000|2023-08-16 14:00:00|9692.26|9692.26|9686.47|9686.47|9692.26|9692.26|9685.58|9685.58|0
1692194700000|2023-08-16 14:05:00|9686.6|9686.6|9693.33|9693.33|9694.84|9694.84|9686.6|9686.6|0
1692195000000|2023-08-16 14:10:00|9693.08|9693.08|9684.37|9684.37|9693.08|9693.08|9684.37|9684.37|0
1692195300000|2023-08-16 14:15:00|9686.38|9686.38|9684.14|9684.14|9687.04|9687.04|9683.03|9683.03|0
1692195600000|2023-08-16 14:20:00|9684.76|9684.76|9681.04|9681.04|9684.76|9684.76|9680.79|9680.79|0
1692195900000|2023-08-16 14:25:00|9679.02|9679.02|9680.15|9680.15|9683.05|9683.05|9679.02|9679.02|0
1692196200000|2023-08-16 14:30:00|9676.12|9676.12|9679.74|9679.74|9685.48|9685.48|9676.12|9676.12|0
1692196500000|2023-08-16 14:35:00|9677.73|9677.73|9670.22|9670.22|9677.73|9677.73|9663.62|9663.62|0
1692196800000|2023-08-16 14:40:00|9670.87|9670.87|9673.47|9673.47|9674.77|9674.77|9668.68|9668.68|0
1692197100000|2023-08-16 14:45:00|9672.17|9672.17|9662.8|9662.8|9672.17|9672.17|9662.8|9662.8|0
1692197400000|2023-08-16 14:50:00|9664.68|9664.68|9672.68|9672.68|9675.28|9675.28|9664.68|9664.68|0
1692197700000|2023-08-16 14:55:00|9674.69|9674.69|9684.55|9684.55|9684.55|9684.55|9674.69|9674.69|0
1692198000000|2023-08-16 15:00:00|9685.18|9685.18|9691.79|9691.79|9692.53|9692.53|9684.68|9684.68|0
1692198300000|2023-08-16 15:05:00|9690.98|9690.98|9683.23|9683.23|9690.98|9690.98|9683.23|9683.23|0
1692198600000|2023-08-16 15:10:00|9685.25|9685.25|9676.38|9676.38|9685.25|9685.25|9675.01|9675.01|0
1692198900000|2023-08-16 15:15:00|9677.03|9677.03|9682.92|9682.92|9683.69|9683.69|9677.03|9677.03|0
1692199200000|2023-08-16 15:20:00|9681.71|9681.71|9682.8|9682.8|9685.74|9685.74|9678.9|9678.9|0
1692199500000|2023-08-16 15:25:00|9680.79|9680.79|9693.8|9693.8|9694.75|9694.75|9680.79|9680.79|0
1692256500000|2023-08-17 07:15:00|9632.49|9632.49|9641.85|9641.85|9641.85|9641.85|9626.98|9626.98|0
1692256800000|2023-08-17 07:20:00|9637.95|9637.95|9629.31|9629.31|9637.95|9637.95|9629.31|9629.31|0
1692257100000|2023-08-17 07:25:00|9625.28|9625.28|9623.01|9623.01|9627.91|9627.91|9619.85|9619.85|0
1692257400000|2023-08-17 07:30:00|9625.03|9625.03|9627.8|9627.8|9633.09|9633.09|9625.03|9625.03|0
1692257700000|2023-08-17 07:35:00|9627.15|9627.15|9634.43|9634.43|9634.43|9634.43|9627.15|9627.15|0
1692258000000|2023-08-17 07:40:00|9632.42|9632.42|9633.01|9633.01|9636.45|9636.45|9628.98|9628.98|0
1692258300000|2023-08-17 07:45:00|9630.99|9630.99|9640.9|9640.9|9640.9|9640.9|9629.04|9629.04|0
1692258600000|2023-08-17 07:50:00|9639.6|9639.6|9629.53|9629.53|9639.6|9639.6|9627.51|9627.51|0
1692258900000|2023-08-17 07:55:00|9628.23|9628.23|9627.76|9627.76|9629.78|9629.78|9626.93|9626.93|0
1692259200000|2023-08-17 08:00:00|9627.11|9627.11|9622.37|9622.37|9627.11|9627.11|9619.06|9619.06|0
1692259500000|2023-08-17 08:05:00|9620.36|9620.36|9617.04|9617.04|9621.66|9621.66|9617.04|9617.04|0
1692259800000|2023-08-17 08:10:00|9613.01|9613.01|9616.21|9616.21|9617.69|9617.69|9613.01|9613.01|0
1692260100000|2023-08-17 08:15:00|9622.26|9622.26|9631.55|9631.55|9637.6|9637.6|9622.26|9622.26|0
1692260400000|2023-08-17 08:20:00|9626.53|9626.53|9628.44|9628.44|9629.28|9629.28|9623.23|9623.23|0
1692260700000|2023-08-17 08:25:00|9626.43|9626.43|9627.19|9627.19|9628.44|9628.44|9623.42|9623.42|0
1692261000000|2023-08-17 08:30:00|9626.54|9626.54|9634.81|9634.81|9635.3|9635.3|9626.54|9626.54|0
1692261300000|2023-08-17 08:35:00|9636.82|9636.82|9635.83|9635.83|9639.08|9639.08|9635.83|9635.83|0
1692261600000|2023-08-17 08:40:00|9633.82|9633.82|9635.9|9635.9|9640.51|9640.51|9633.82|9633.82|0
1692261900000|2023-08-17 08:45:00|9629.85|9629.85|9628.62|9628.62|9629.85|9629.85|9623.22|9623.22|0
1692262200000|2023-08-17 08:50:00|9627.32|9627.32|9609.59|9609.59|9627.32|9627.32|9609.59|9609.59|0
1692262500000|2023-08-17 08:55:00|9603.55|9603.55|9611.13|9611.13|9611.13|9611.13|9603.55|9603.55|0
1692262800000|2023-08-17 09:00:00|9612.43|9612.43|9615.68|9615.68|9615.68|9615.68|9612.43|9612.43|0
1692263100000|2023-08-17 09:05:00|9613.67|9613.67|9590.89|9590.89|9613.67|9613.67|9590.03|9590.03|0
1692263400000|2023-08-17 09:10:00|9586.86|9586.86|9594.69|9594.69|9595.99|9595.99|9586.86|9586.86|0
1692264000000|2023-08-17 09:20:00|9593.39|9593.39|9589.39|9589.39|9593.39|9593.39|9589.39|9589.39|0
1692264300000|2023-08-17 09:25:00|9587.37|9587.37|9595.09|9595.09|9595.09|9595.09|9587.37|9587.37|0
1692264600000|2023-08-17 09:30:00|9593.08|9593.08|9589.76|9589.76|9593.08|9593.08|9587.75|9587.75|0
1692264900000|2023-08-17 09:35:00|9591.78|9591.78|9598.41|9598.41|9598.41|9598.41|9591.78|9591.78|0
1692265200000|2023-08-17 09:40:00|9599.71|9599.71|9616.9|9616.9|9616.9|9616.9|9599.71|9599.71|0
1692265500000|2023-08-17 09:45:00|9617.74|9617.74|9626.32|9626.32|9628.34|9628.34|9617.74|9617.74|0
1692265800000|2023-08-17 09:50:00|9627.18|9627.18|9626.35|9626.35|9628.95|9628.95|9625.05|9625.05|0
1692266100000|2023-08-17 09:55:00|9624.47|9624.47|9624.4|9624.4|9626.42|9626.42|9624.4|9624.4|0
1692266400000|2023-08-17 10:00:00|9626.42|9626.42|9625.12|9625.12|9626.42|9626.42|9623.82|9623.82|0
1692266700000|2023-08-17 10:05:00|9627.07|9627.07|9624.67|9624.67|9631.34|9631.34|9624.67|9624.67|0
1692267000000|2023-08-17 10:10:00|9626.69|9626.69|9633.9|9633.9|9634.02|9634.02|9626.69|9626.69|0
1692267300000|2023-08-17 10:15:00|9631.88|9631.88|9645.42|9645.42|9645.42|9645.42|9631.88|9631.88|0
1692267600000|2023-08-17 10:20:00|9647.44|9647.44|9641.8|9641.8|9647.44|9647.44|9640.96|9640.96|0
1692267900000|2023-08-17 10:25:00|9643.82|9643.82|9644.47|9644.47|9645.83|9645.83|9643.82|9643.82|0
1692268200000|2023-08-17 10:30:00|9646.48|9646.48|9640|9640|9646.85|9646.85|9640|9640|0
1692268500000|2023-08-17 10:35:00|9638.74|9638.74|9641.99|9641.99|9641.99|9641.99|9638.74|9638.74|0
1692268800000|2023-08-17 10:40:00|9643.25|9643.25|9643.25|9643.25|9645.89|9645.89|9643.25|9643.25|0
1692269100000|2023-08-17 10:45:00|9641.23|9641.23|9645.01|9645.01|9648.33|9648.33|9640.98|9640.98|0
1692269400000|2023-08-17 10:50:00|9647.03|9647.03|9648.8|9648.8|9651.43|9651.43|9647.03|9647.03|0
1692270000000|2023-08-17 11:00:00|9644.77|9644.77|9654.56|9654.56|9654.56|9654.56|9644.77|9644.77|0
1692270300000|2023-08-17 11:05:00|9655.86|9655.86|9649.5|9649.5|9655.86|9655.86|9647.61|9647.61|0
1692270600000|2023-08-17 11:10:00|9645.47|9645.47|9645.47|9645.47|9645.47|9645.47|9644.17|9644.17|0
1692270900000|2023-08-17 11:15:00|9647.48|9647.48|9648.13|9648.13|9652.16|9652.16|9647.48|9647.48|0
1692271200000|2023-08-17 11:20:00|9646.83|9646.83|9646.18|9646.18|9649.5|9649.5|9646.18|9646.18|0
1692271500000|2023-08-17 11:25:00|9647.44|9647.44|9643.47|9643.47|9647.44|9647.44|9643.47|9643.47|0
1692271800000|2023-08-17 11:30:00|9645.42|9645.42|9641.39|9641.39|9645.42|9645.42|9637.43|9637.43|0
1692272100000|2023-08-17 11:35:00|9642.04|9642.04|9643.99|9643.99|9646.01|9646.01|9642.04|9642.04|0
1692272400000|2023-08-17 11:40:00|9646.01|9646.01|9648.02|9648.02|9648.02|9648.02|9646.01|9646.01|0
1692272700000|2023-08-17 11:45:00|9646.42|9646.42|9644.75|9644.75|9646.42|9646.42|9642.24|9642.24|0
1692273000000|2023-08-17 11:50:00|9642.8|9642.8|9648.6|9648.6|9648.6|9648.6|9642.15|9642.15|0
1692273300000|2023-08-17 11:55:00|9650.61|9650.61|9646.69|9646.69|9651.26|9651.26|9646.69|9646.69|0
1692273600000|2023-08-17 12:00:00|9642.64|9642.64|9635.95|9635.95|9642.64|9642.64|9635.95|9635.95|0
1692273900000|2023-08-17 12:05:00|9631.92|9631.92|9631.79|9631.79|9633.28|9633.28|9631.27|9631.27|0
1692274200000|2023-08-17 12:10:00|9633.81|9633.81|9629.13|9629.13|9635.82|9635.82|9628.48|9628.48|0
1692274500000|2023-08-17 12:15:00|9631.73|9631.73|9633.8|9633.8|9633.8|9633.8|9631.73|9631.73|0
1692274800000|2023-08-17 12:20:00|9635.82|9635.82|9637.22|9637.22|9637.22|9637.22|9631.92|9631.92|0
1692275100000|2023-08-17 12:25:00|9636.41|9636.41|9637.78|9637.78|9637.78|9637.78|9633.75|9633.75|0
1692275400000|2023-08-17 12:30:00|9638.43|9638.43|9636.05|9636.05|9640.1|9640.1|9632.73|9632.73|0
1692275700000|2023-08-17 12:35:00|9636.68|9636.68|9641.75|9641.75|9645.15|9645.15|9636.68|9636.68|0
1692276000000|2023-08-17 12:40:00|9637.72|9637.72|9637.63|9637.63|9640.45|9640.45|9637.63|9637.63|0
1692276600000|2023-08-17 12:50:00|9637.01|9637.01|9635|9635|9637.01|9637.01|9635|9635|0
1692276900000|2023-08-17 12:55:00|9636.3|9636.3|9638.96|9638.96|9638.96|9638.96|9636.3|9636.3|0
1692277200000|2023-08-17 13:00:00|9639.61|9639.61|9635.06|9635.06|9643.64|9643.64|9635.06|9635.06|0
1692277500000|2023-08-17 13:05:00|9637.08|9637.08|9641.04|9641.04|9641.04|9641.04|9637.08|9637.08|0
1692277800000|2023-08-17 13:10:00|9643.06|9643.06|9643.69|9643.69|9644.34|9644.34|9643.06|9643.06|0
1692278100000|2023-08-17 13:15:00|9641.67|9641.67|9645.55|9645.55|9646.2|9646.2|9641.67|9641.67|0
1692278400000|2023-08-17 13:20:00|9643.53|9643.53|9634.18|9634.18|9645.55|9645.55|9634.18|9634.18|0
1692278700000|2023-08-17 13:25:00|9634.83|9634.83|9640.66|9640.66|9640.66|9640.66|9634.83|9634.83|0
1692279000000|2023-08-17 13:30:00|9636.63|9636.63|9625.27|9625.27|9636.63|9636.63|9621.79|9621.79|0
1692279300000|2023-08-17 13:35:00|9627.29|9627.29|9617.59|9617.59|9629.3|9629.3|9617.59|9617.59|0
1692279600000|2023-08-17 13:40:00|9618.89|9618.89|9612.35|9612.35|9623.66|9623.66|9612.35|9612.35|0
1692279900000|2023-08-17 13:45:00|9610.34|9610.34|9612.67|9612.67|9612.67|9612.67|9597.14|9597.14|0
1692280200000|2023-08-17 13:50:00|9610.07|9610.07|9596.59|9596.59|9610.07|9610.07|9596.59|9596.59|0
1692280500000|2023-08-17 13:55:00|9598.54|9598.54|9601.37|9601.37|9603.68|9603.68|9594.97|9594.97|0
1692280800000|2023-08-17 14:00:00|9602.6|9602.6|9604.56|9604.56|9607.22|9607.22|9601.89|9601.89|0
1692281100000|2023-08-17 14:05:00|9603.57|9603.57|9621.57|9621.57|9621.57|9621.57|9603.57|9603.57|0
1692281400000|2023-08-17 14:10:00|9619.55|9619.55|9616.31|9616.31|9621.57|9621.57|9612.28|9612.28|0
1692281700000|2023-08-17 14:15:00|9618.32|9618.32|9620.34|9620.34|9622.16|9622.16|9617.48|9617.48|0
1692282000000|2023-08-17 14:20:00|9617.73|9617.73|9612.06|9612.06|9618.23|9618.23|9612.06|9612.06|0
1692282300000|2023-08-17 14:25:00|9610.04|9610.04|9608.12|9608.12|9611.65|9611.65|9604.8|9604.8|0
1692282600000|2023-08-17 14:30:00|9610.13|9610.13|9590.85|9590.85|9612.15|9612.15|9590.85|9590.85|0
1692282900000|2023-08-17 14:35:00|9585.65|9585.65|9581.9|9581.9|9585.65|9585.65|9576.15|9576.15|0
1692283200000|2023-08-17 14:40:00|9583.91|9583.91|9594.92|9594.92|9599.73|9599.73|9583.91|9583.91|0
1692283500000|2023-08-17 14:45:00|9596.93|9596.93|9597.58|9597.58|9597.58|9597.58|9592.97|9592.97|0
1692283800000|2023-08-17 14:50:00|9595.57|9595.57|9606.66|9606.66|9606.66|9606.66|9595.57|9595.57|0
1692284100000|2023-08-17 14:55:00|9606.01|9606.01|9602.51|9602.51|9606.01|9606.01|9602.05|9602.05|0
1692284400000|2023-08-17 15:00:00|9601.21|9601.21|9595.95|9595.95|9601.21|9601.21|9594.51|9594.51|0
1692284700000|2023-08-17 15:05:00|9596.76|9596.76|9575.35|9575.35|9596.76|9596.76|9575.35|9575.35|0
1692285000000|2023-08-17 15:10:00|9576.6|9576.6|9576.51|9576.51|9580.91|9580.91|9572.85|9572.85|0
1692285300000|2023-08-17 15:15:00|9578.53|9578.53|9569.95|9569.95|9581.19|9581.19|9569.95|9569.95|0
1692285600000|2023-08-17 15:20:00|9567.94|9567.94|9566.06|9566.06|9567.94|9567.94|9564.3|9564.3|0
1692285900000|2023-08-17 15:25:00|9565.19|9565.19|9556.72|9556.72|9565.19|9565.19|9553.44|9553.44|0
1692342900000|2023-08-18 07:15:00|9512.35|9512.35|9500.92|9500.92|9512.35|9512.35|9494.88|9494.88|0
1692343200000|2023-08-18 07:20:00|9498.91|9498.91|9501.51|9501.51|9501.51|9501.51|9498.91|9498.91|0
1692343500000|2023-08-18 07:25:00|9497.48|9497.48|9499.3|9499.3|9501.32|9501.32|9493.45|9493.45|0
1692343800000|2023-08-18 07:30:00|9498.46|9498.46|9471.6|9471.6|9500.14|9500.14|9471.6|9471.6|0
1692344100000|2023-08-18 07:35:00|9470.3|9470.3|9459.18|9459.18|9470.3|9470.3|9459.18|9459.18|0
1692344400000|2023-08-18 07:40:00|9435.95|9435.95|9428.93|9428.93|9435.95|9435.95|9420.88|9420.88|0
1692344700000|2023-08-18 07:45:00|9432.96|9432.96|9430.88|9430.88|9434.26|9434.26|9428.22|9428.22|0
1692345000000|2023-08-18 07:50:00|9426.85|9426.85|9439.28|9439.28|9439.53|9439.53|9426.85|9426.85|0
1692345300000|2023-08-18 07:55:00|9439.93|9439.93|9430.24|9430.24|9439.93|9439.93|9430.24|9430.24|0
1692345600000|2023-08-18 08:00:00|9428.93|9428.93|9435.84|9435.84|9435.84|9435.84|9426.92|9426.92|0
1692345900000|2023-08-18 08:05:00|9435.72|9435.72|9430.09|9430.09|9437.02|9437.02|9430.09|9430.09|0
1692346200000|2023-08-18 08:10:00|9432.1|9432.1|9444.27|9444.27|9445.18|9445.18|9432.1|9432.1|0
1692346500000|2023-08-18 08:15:00|9440.96|9440.96|9437.46|9437.46|9440.96|9440.96|9433.07|9433.07|0
1692346800000|2023-08-18 08:20:00|9439.48|9439.48|9438.46|9438.46|9446.76|9446.76|9438.18|9438.18|0
1692347100000|2023-08-18 08:25:00|9440.47|9440.47|9445.65|9445.65|9445.65|9445.65|9427.82|9427.82|0
1692347400000|2023-08-18 08:30:00|9446.28|9446.28|9454.27|9454.27|9454.27|9454.27|9446.28|9446.28|0
1692347700000|2023-08-18 08:35:00|9455.58|9455.58|9453.29|9453.29|9455.58|9455.58|9449.26|9449.26|0
1692348000000|2023-08-18 08:40:00|9455.3|9455.3|9454.65|9454.65|9460.63|9460.63|9454.65|9454.65|0
1692348300000|2023-08-18 08:45:00|9455.02|9455.02|9457.62|9457.62|9462.24|9462.24|9455.02|9455.02|0
1692348600000|2023-08-18 08:50:00|9455.61|9455.61|9455.61|9455.61|9455.61|9455.61|9455.61|9455.61|0
1692348900000|2023-08-18 08:55:00|9457.62|9457.62|9466.92|9466.92|9466.92|9466.92|9456.19|9456.19|0
1692349200000|2023-08-18 09:00:00|9468.93|9468.93|9467.63|9467.63|9468.93|9468.93|9467.63|9467.63|0
1692349500000|2023-08-18 09:05:00|9468.12|9468.12|9467.41|9467.41|9475.47|9475.47|9467.41|9467.41|0
1692350100000|2023-08-18 09:15:00|9449.28|9449.28|9443.57|9443.57|9461.36|9461.36|9443.57|9443.57|0
1692350400000|2023-08-18 09:20:00|9439.54|9439.54|9441.04|9441.04|9443.57|9443.57|9437.99|9437.99|0
1692350700000|2023-08-18 09:25:00|9437.01|9437.01|9431.12|9431.12|9437.01|9437.01|9429.11|9429.11|0
1692351000000|2023-08-18 09:30:00|9432.42|9432.42|9443.75|9443.75|9443.75|9443.75|9429.06|9429.06|0
1692351300000|2023-08-18 09:35:00|9445.77|9445.77|9453.57|9453.57|9453.57|9453.57|9444.99|9444.99|0
1692351600000|2023-08-18 09:40:00|9456.82|9456.82|9456.82|9456.82|9456.82|9456.82|9456.82|9456.82|0
1692351900000|2023-08-18 09:45:00|9454.8|9454.8|9457.9|9457.9|9457.9|9457.9|9452.2|9452.2|0
1692352200000|2023-08-18 09:50:00|9463.95|9463.95|9464.6|9464.6|9464.6|9464.6|9462.58|9462.58|0
1692352500000|2023-08-18 09:55:00|9465.9|9465.9|9468.56|9468.56|9472.59|9472.59|9465.9|9465.9|0
1692352800000|2023-08-18 10:00:00|9470.58|9470.58|9472.68|9472.68|9473.33|9473.33|9470.58|9470.58|0
1692353100000|2023-08-18 10:05:00|9473.98|9473.98|9488.05|9488.05|9494.43|9494.43|9473.98|9473.98|0
1692353400000|2023-08-18 10:10:00|9490.06|9490.06|9490.44|9490.44|9491.43|9491.43|9489.41|9489.41|0
1692353700000|2023-08-18 10:15:00|9486.41|9486.41|9491.93|9491.93|9491.93|9491.93|9485.88|9485.88|0
1692354000000|2023-08-18 10:20:00|9492.58|9492.58|9495.82|9495.82|9498.62|9498.62|9492.58|9492.58|0
1692354300000|2023-08-18 10:25:00|9497.49|9497.49|9482.15|9482.15|9497.49|9497.49|9482.15|9482.15|0
1692354600000|2023-08-18 10:30:00|9480.13|9480.13|9480.26|9480.26|9480.26|9480.26|9478.12|9478.12|0
1692354900000|2023-08-18 10:35:00|9482.77|9482.77|9483.42|9483.42|9483.42|9483.42|9482.77|9482.77|0
1692355200000|2023-08-18 10:40:00|9484.04|9484.04|9485.46|9485.46|9487.7|9487.7|9482.95|9482.95|0
1692355500000|2023-08-18 10:45:00|9487.48|9487.48|9486.11|9486.11|9487.48|9487.48|9485.46|9485.46|0
1692355800000|2023-08-18 10:50:00|9485.46|9485.46|9485.33|9485.33|9485.46|9485.46|9481.43|9481.43|0
1692356100000|2023-08-18 10:55:00|9487.35|9487.35|9485.33|9485.33|9487.35|9487.35|9483.32|9483.32|0
1692356400000|2023-08-18 11:00:00|9487.35|9487.35|9481.3|9481.3|9487.35|9487.35|9481.3|9481.3|0
1692356700000|2023-08-18 11:05:00|9480.65|9480.65|9481.95|9481.95|9481.95|9481.95|9475.32|9475.32|0
1692357000000|2023-08-18 11:10:00|9488|9488|9483.32|9483.32|9488|9488|9483.32|9483.32|0
1692357300000|2023-08-18 11:15:00|9482.02|9482.02|9469.09|9469.09|9482.02|9482.02|9469.09|9469.09|0
1692357600000|2023-08-18 11:20:00|9471.1|9471.1|9463.41|9463.41|9471.1|9471.1|9463.41|9463.41|0
1692357900000|2023-08-18 11:25:00|9461.39|9461.39|9463.61|9463.61|9463.61|9463.61|9450.27|9450.27|0
1692358200000|2023-08-18 11:30:00|9462.8|9462.8|9476.97|9476.97|9476.97|9476.97|9462.4|9462.4|0
1692358500000|2023-08-18 11:35:00|9478.99|9478.99|9483.34|9483.34|9489.06|9489.06|9476.97|9476.97|0
1692358800000|2023-08-18 11:40:00|9485.35|9485.35|9489.33|9489.33|9490.05|9490.05|9481.99|9481.99|0
1692359100000|2023-08-18 11:45:00|9485.3|9485.3|9474.52|9474.52|9485.3|9485.3|9474.52|9474.52|0
1692359400000|2023-08-18 11:50:00|9472.57|9472.57|9470.56|9470.56|9476.6|9476.6|9468.54|9468.54|0
1692359700000|2023-08-18 11:55:00|9472.57|9472.57|9476.21|9476.21|9476.21|9476.21|9471.92|9471.92|0
1692360000000|2023-08-18 12:00:00|9474.2|9474.2|9468.22|9468.22|9474.2|9474.2|9465.55|9465.55|0
1692360300000|2023-08-18 12:05:00|9466.2|9466.2|9467.3|9467.3|9467.3|9467.3|9463.14|9463.14|0
1692360600000|2023-08-18 12:10:00|9466|9466|9473.47|9473.47|9473.47|9473.47|9466|9466|0
1692360900000|2023-08-18 12:15:00|9469.44|9469.44|9466.91|9466.91|9475.48|9475.48|9466.91|9466.91|0
1692361200000|2023-08-18 12:20:00|9465.61|9465.61|9463.6|9463.6|9465.61|9465.61|9463.6|9463.6|0
1692361500000|2023-08-18 12:25:00|9465.55|9465.55|9468.3|9468.3|9469.52|9469.52|9465.55|9465.55|0
1692361800000|2023-08-18 12:30:00|9465.7|9465.7|9455.56|9455.56|9465.7|9465.7|9454.41|9454.41|0
1692362100000|2023-08-18 12:35:00|9451.53|9451.53|9451.33|9451.33|9451.53|9451.53|9447.3|9447.3|0
1692362400000|2023-08-18 12:40:00|9450.68|9450.68|9435.36|9435.36|9451.33|9451.33|9433.35|9433.35|0
1692362700000|2023-08-18 12:45:00|9433.35|9433.35|9430.68|9430.68|9433.35|9433.35|9426|9426|0
1692363000000|2023-08-18 12:50:00|9431.98|9431.98|9424.51|9424.51|9432.97|9432.97|9424.51|9424.51|0
1692363300000|2023-08-18 12:55:00|9422.49|9422.49|9428.18|9428.18|9429.48|9429.48|9422.49|9422.49|0
1692363600000|2023-08-18 13:00:00|9424.15|9424.15|9428.02|9428.02|9431.99|9431.99|9424.15|9424.15|0
1692363900000|2023-08-18 13:05:00|9424.88|9424.88|9422.99|9422.99|9424.88|9424.88|9422.87|9422.87|0
1692364200000|2023-08-18 13:10:00|9419.74|9419.74|9414.34|9414.34|9419.74|9419.74|9414.34|9414.34|0
1692364500000|2023-08-18 13:15:00|9410.38|9410.38|9418.06|9418.06|9420.08|9420.08|9410|9410|0
1692364800000|2023-08-18 13:20:00|9419.36|9419.36|9418.65|9418.65|9421.32|9421.32|9418.65|9418.65|0
1692365100000|2023-08-18 13:25:00|9420.66|9420.66|9403.89|9403.89|9420.66|9420.66|9401.87|9401.87|0
1692365400000|2023-08-18 13:30:00|9403.52|9403.52|9398.9|9398.9|9403.52|9403.52|9396.42|9396.42|0
1692365700000|2023-08-18 13:35:00|9400.91|9400.91|9405.29|9405.29|9410.62|9410.62|9400.91|9400.91|0
1692366000000|2023-08-18 13:40:00|9404.64|9404.64|9401.26|9401.26|9404.64|9404.64|9399.25|9399.25|0
1692366300000|2023-08-18 13:45:00|9399.25|9399.25|9402.44|9402.44|9402.44|9402.44|9394.63|9394.63|0
1692366600000|2023-08-18 13:50:00|9404.45|9404.45|9410.43|9410.43|9413.1|9413.1|9404.45|9404.45|0
1692366900000|2023-08-18 13:55:00|9408.42|9408.42|9405.88|9405.88|9409.19|9409.19|9405.88|9405.88|0
1692367200000|2023-08-18 14:00:00|9403.86|9403.86|9408.91|9408.91|9411.24|9411.24|9403.86|9403.86|0
1692367500000|2023-08-18 14:05:00|9412.94|9412.94|9424.4|9424.4|9425.62|9425.62|9412.94|9412.94|0
1692367800000|2023-08-18 14:10:00|9423.75|9423.75|9434.41|9434.41|9434.41|9434.41|9423.75|9423.75|0
1692368100000|2023-08-18 14:15:00|9436.92|9436.92|9444.82|9444.82|9445.47|9445.47|9435.46|9435.46|0
1692368400000|2023-08-18 14:20:00|9446.83|9446.83|9452.03|9452.03|9453.65|9453.65|9446.83|9446.83|0
1692368700000|2023-08-18 14:25:00|9450.01|9450.01|9436.02|9436.02|9450.01|9450.01|9436.02|9436.02|0
1692369000000|2023-08-18 14:30:00|9423.93|9423.93|9427.56|9427.56|9427.96|9427.96|9423.93|9423.93|0
1692369300000|2023-08-18 14:35:00|9433.6|9433.6|9436.27|9436.27|9438.28|9438.28|9433.6|9433.6|0
1692369600000|2023-08-18 14:40:00|9435.41|9435.41|9436.51|9436.51|9439.44|9439.44|9435.26|9435.26|0
1692369900000|2023-08-18 14:45:00|9434.5|9434.5|9437.83|9437.83|9437.83|9437.83|9434.5|9434.5|0
1692370200000|2023-08-18 14:50:00|9437.96|9437.96|9447.66|9447.66|9449.67|9449.67|9437.71|9437.71|0
1692370500000|2023-08-18 14:55:00|9450.8|9450.8|9458.4|9458.4|9458.4|9458.4|9448.91|9448.91|0
1692370800000|2023-08-18 15:00:00|9457.19|9457.19|9470.01|9470.01|9470.01|9470.01|9457.19|9457.19|0
1692371100000|2023-08-18 15:05:00|9472.03|9472.03|9472.73|9472.73|9475.5|9475.5|9471.47|9471.47|0
1692371400000|2023-08-18 15:10:00|9474.03|9474.03|9471.79|9471.79|9476.96|9476.96|9471.79|9471.79|0
1692371700000|2023-08-18 15:15:00|9471.14|9471.14|9473.96|9473.96|9476.1|9476.1|9471.14|9471.14|0
1692372000000|2023-08-18 15:20:00|9471.95|9471.95|9460.52|9460.52|9471.95|9471.95|9458.42|9458.42|0
1692372300000|2023-08-18 15:25:00|9461.17|9461.17|9456.21|9456.21|9461.17|9461.17|9450.98|9450.98|0
1692602100000|2023-08-21 07:15:00|9430.96|9430.96|9427.92|9427.92|9431.61|9431.61|9424.98|9424.98|0
1692602400000|2023-08-21 07:20:00|9426.62|9426.62|9428.42|9428.42|9433.38|9433.38|9425.32|9425.32|0
1692602700000|2023-08-21 07:25:00|9430.37|9430.37|9454.17|9454.17|9454.17|9454.17|9429.72|9429.72|0
1692603000000|2023-08-21 07:30:00|9455.85|9455.85|9445.63|9445.63|9455.85|9455.85|9443.5|9443.5|0
1692603300000|2023-08-21 07:35:00|9446.29|9446.29|9427.05|9427.05|9446.29|9446.29|9427.05|9427.05|0
1692603600000|2023-08-21 07:40:00|9426.4|9426.4|9426.63|9426.63|9426.63|9426.63|9420.35|9420.35|0
1692603900000|2023-08-21 07:45:00|9422.6|9422.6|9425.98|9425.98|9425.98|9425.98|9421.3|9421.3|0
1692604200000|2023-08-21 07:50:00|9426.63|9426.63|9422.6|9422.6|9427.28|9427.28|9422.6|9422.6|0
1692604500000|2023-08-21 07:55:00|9421.95|9421.95|9432.55|9432.55|9432.55|9432.55|9421.95|9421.95|0
1692604800000|2023-08-21 08:00:00|9434.5|9434.5|9437.82|9437.82|9437.82|9437.82|9434.5|9434.5|0
1692605100000|2023-08-21 08:05:00|9435.8|9435.8|9441.13|9441.13|9441.13|9441.13|9435.8|9435.8|0
1692605400000|2023-08-21 08:10:00|9439.12|9439.12|9435.15|9435.15|9439.83|9439.83|9435.15|9435.15|0
1692605700000|2023-08-21 08:15:00|9434.31|9434.31|9430.39|9430.39|9434.31|9434.31|9430.28|9430.28|0
1692606000000|2023-08-21 08:20:00|9432.41|9432.41|9435.44|9435.44|9435.44|9435.44|9430.19|9430.19|0
1692606300000|2023-08-21 08:25:00|9437.39|9437.39|9458.12|9458.12|9458.12|9458.12|9437.39|9437.39|0
1692606600000|2023-08-21 08:30:00|9458.37|9458.37|9457.57|9457.57|9460.88|9460.88|9456.85|9456.85|0
1692606900000|2023-08-21 08:35:00|9456.26|9456.26|9460.29|9460.29|9462.31|9462.31|9456.26|9456.26|0
1692607500000|2023-08-21 08:45:00|9458.99|9458.99|9455.37|9455.37|9458.99|9458.99|9454.72|9454.72|0
1692607800000|2023-08-21 08:50:00|9456.02|9456.02|9460.05|9460.05|9460.05|9460.05|9456.02|9456.02|0
1692608100000|2023-08-21 08:55:00|9458.1|9458.1|9456.83|9456.83|9458.1|9458.1|9454.88|9454.88|0
1692608400000|2023-08-21 09:00:00|9457.48|9457.48|9461.51|9461.51|9463.53|9463.53|9457.48|9457.48|0
1692608700000|2023-08-21 09:05:00|9460.26|9460.26|9462.11|9462.11|9462.11|9462.11|9459.26|9459.26|0
1692609000000|2023-08-21 09:10:00|9466.14|9466.14|9468.68|9468.68|9468.68|9468.68|9466.02|9466.02|0
1692609300000|2023-08-21 09:15:00|9466.67|9466.67|9464.15|9464.15|9466.67|9466.67|9464.15|9464.15|0
1692609600000|2023-08-21 09:20:00|9463.5|9463.5|9461.83|9461.83|9464.34|9464.34|9458.58|9458.58|0
1692609900000|2023-08-21 09:25:00|9465.07|9465.07|9467.09|9467.09|9467.74|9467.74|9465.07|9465.07|0
1692610200000|2023-08-21 09:30:00|9465.07|9465.07|9471.59|9471.59|9472.24|9472.24|9465.07|9465.07|0
1692610500000|2023-08-21 09:35:00|9472.89|9472.89|9482.75|9482.75|9482.75|9482.75|9471.01|9471.01|0
1692610800000|2023-08-21 09:40:00|9484.01|9484.01|9471.68|9471.68|9484.01|9484.01|9471.68|9471.68|0
1692611100000|2023-08-21 09:45:00|9464.39|9464.39|9469.63|9469.63|9469.63|9469.63|9463.08|9463.08|0
1692611400000|2023-08-21 09:50:00|9468.01|9468.01|9463.33|9463.33|9468.01|9468.01|9463.33|9463.33|0
1692611700000|2023-08-21 09:55:00|9462.68|9462.68|9464.3|9464.3|9464.3|9464.3|9462.68|9462.68|0
1692612000000|2023-08-21 10:00:00|9466.18|9466.18|9463.65|9463.65|9466.81|9466.81|9463.65|9463.65|0
1692612300000|2023-08-21 10:05:00|9462.39|9462.39|9471.75|9471.75|9471.75|9471.75|9462.39|9462.39|0
1692612600000|2023-08-21 10:10:00|9469.74|9469.74|9464.01|9464.01|9469.74|9469.74|9464.01|9464.01|0
1692612900000|2023-08-21 10:15:00|9466.03|9466.03|9466.27|9466.27|9466.27|9466.27|9466.03|9466.03|0
1692613200000|2023-08-21 10:20:00|9470.32|9470.32|9453.83|9453.83|9470.32|9470.32|9453.83|9453.83|0
1692613500000|2023-08-21 10:25:00|9457.86|9457.86|9453.33|9453.33|9457.86|9457.86|9453.33|9453.33|0
1692613800000|2023-08-21 10:30:00|9453.96|9453.96|9446.51|9446.51|9453.96|9453.96|9446.51|9446.51|0
1692614100000|2023-08-21 10:35:00|9446.39|9446.39|9429.82|9429.82|9446.39|9446.39|9429.82|9429.82|0
1692614400000|2023-08-21 10:40:00|9430.19|9430.19|9429.61|9429.61|9434.46|9434.46|9429.61|9429.61|0
1692614700000|2023-08-21 10:45:00|9431.56|9431.56|9429.54|9429.54|9431.56|9431.56|9429.54|9429.54|0
1692615000000|2023-08-21 10:50:00|9430.38|9430.38|9432.4|9432.4|9432.4|9432.4|9430.38|9430.38|0
1692615300000|2023-08-21 10:55:00|9431.1|9431.1|9431.1|9431.1|9431.1|9431.1|9429.8|9429.8|0
1692615600000|2023-08-21 11:00:00|9431.47|9431.47|9421.18|9421.18|9432.09|9432.09|9421.18|9421.18|0
1692615900000|2023-08-21 11:05:00|9419.88|9419.88|9422.66|9422.66|9422.66|9422.66|9419.88|9419.88|0
1692616200000|2023-08-21 11:10:00|9423.92|9423.92|9420.28|9420.28|9423.92|9423.92|9420.21|9420.21|0
1692616500000|2023-08-21 11:15:00|9419.05|9419.05|9420.07|9420.07|9420.07|9420.07|9415.27|9415.27|0
1692616800000|2023-08-21 11:20:00|9420.72|9420.72|9424.51|9424.51|9425.16|9425.16|9420.72|9420.72|0
1692617100000|2023-08-21 11:25:00|9423.3|9423.3|9435.19|9435.19|9435.19|9435.19|9423.3|9423.3|0
1692617400000|2023-08-21 11:30:00|9433.89|9433.89|9435.84|9435.84|9435.84|9435.84|9433.89|9433.89|0
1692617700000|2023-08-21 11:35:00|9435.21|9435.21|9430.59|9430.59|9435.21|9435.21|9429.29|9429.29|0
1692618000000|2023-08-21 11:40:00|9429.76|9429.76|9427.87|9427.87|9429.76|9429.76|9427.87|9427.87|0
1692618300000|2023-08-21 11:45:00|9428.52|9428.52|9427.76|9427.76|9429.78|9429.78|9425.75|9425.75|0
1692618600000|2023-08-21 11:50:00|9428.26|9428.26|9425.57|9425.57|9428.63|9428.63|9424.92|9424.92|0
1692618900000|2023-08-21 11:55:00|9426.22|9426.22|9426.22|9426.22|9426.22|9426.22|9426.22|9426.22|0
1692619200000|2023-08-21 12:00:00|9428.23|9428.23|9426.22|9426.22|9428.89|9428.89|9425.57|9425.57|0
1692619500000|2023-08-21 12:05:00|9426.87|9426.87|9414.92|9414.92|9428.17|9428.17|9414.92|9414.92|0
1692619800000|2023-08-21 12:10:00|9416.93|9416.93|9415.57|9415.57|9417.58|9417.58|9415.57|9415.57|0
1692620100000|2023-08-21 12:15:00|9416.22|9416.22|9430.32|9430.32|9430.32|9430.32|9416.22|9416.22|0
1692620400000|2023-08-21 12:20:00|9430.97|9430.97|9442.8|9442.8|9444.82|9444.82|9430.97|9430.97|0
1692620700000|2023-08-21 12:25:00|9443.45|9443.45|9443.79|9443.79|9443.79|9443.79|9434.74|9434.74|0
1692621000000|2023-08-21 12:30:00|9445.81|9445.81|9447.17|9447.17|9449.84|9449.84|9445.81|9445.81|0
1692621300000|2023-08-21 12:35:00|9445.16|9445.16|9450.64|9450.64|9450.64|9450.64|9445.16|9445.16|0
1692621600000|2023-08-21 12:40:00|9450.89|9450.89|9451.25|9451.25|9453.05|9453.05|9448.25|9448.25|0
1692621900000|2023-08-21 12:45:00|9453.27|9453.27|9451.04|9451.04|9453.27|9453.27|9447.01|9447.01|0
1692622200000|2023-08-21 12:50:00|9447.01|9447.01|9438.34|9438.34|9447.01|9447.01|9437.69|9437.69|0
1692622500000|2023-08-21 12:55:00|9440.36|9440.36|9449.45|9449.45|9450.1|9450.1|9440.36|9440.36|0
1692622800000|2023-08-21 13:00:00|9448.8|9448.8|9450.91|9450.91|9452.74|9452.74|9447.5|9447.5|0
1692623100000|2023-08-21 13:05:00|9448.24|9448.24|9450.57|9450.57|9450.87|9450.87|9448.24|9448.24|0
1692623400000|2023-08-21 13:10:00|9446.54|9446.54|9445.92|9445.92|9446.54|9446.54|9443.91|9443.91|0
1692623700000|2023-08-21 13:15:00|9442.28|9442.28|9443.96|9443.96|9443.96|9443.96|9440.33|9440.33|0
1692624000000|2023-08-21 13:20:00|9442.01|9442.01|9440.71|9440.71|9448.06|9448.06|9440|9440|0
1692624300000|2023-08-21 13:25:00|9441.33|9441.33|9429.31|9429.31|9441.33|9441.33|9426.65|9426.65|0
1692624600000|2023-08-21 13:30:00|9431.33|9431.33|9433.48|9433.48|9436.01|9436.01|9430.81|9430.81|0
1692624900000|2023-08-21 13:35:00|9435.49|9435.49|9434.59|9434.59|9437.97|9437.97|9431.34|9431.34|0
1692625200000|2023-08-21 13:40:00|9432.58|9432.58|9421.65|9421.65|9432.58|9432.58|9421.65|9421.65|0
1692625500000|2023-08-21 13:45:00|9424.25|9424.25|9421.52|9421.52|9426.26|9426.26|9421.52|9421.52|0
1692625800000|2023-08-21 13:50:00|9420.26|9420.26|9414.19|9414.19|9420.26|9420.26|9411.8|9411.8|0
1692626100000|2023-08-21 13:55:00|9414.43|9414.43|9414.99|9414.99|9414.99|9414.99|9412.98|9412.98|0
1692626400000|2023-08-21 14:00:00|9417.01|9417.01|9414.02|9414.02|9417.72|9417.72|9410.77|9410.77|0
1692626700000|2023-08-21 14:05:00|9413.9|9413.9|9419.21|9419.21|9419.21|9419.21|9413.9|9413.9|0
1692627000000|2023-08-21 14:10:00|9417.19|9417.19|9409.75|9409.75|9417.19|9417.19|9407.86|9407.86|0
1692627300000|2023-08-21 14:15:00|9411.76|9411.76|9407.32|9407.32|9413.13|9413.13|9407.32|9407.32|0
1692627600000|2023-08-21 14:20:00|9405.31|9405.31|9410.75|9410.75|9413.5|9413.5|9405.31|9405.31|0
1692627900000|2023-08-21 14:25:00|9406.72|9406.72|9386.61|9386.61|9406.72|9406.72|9386.61|9386.61|0
1692628200000|2023-08-21 14:30:00|9384.59|9384.59|9388.82|9388.82|9389.93|9389.93|9377.91|9377.91|0
1692628500000|2023-08-21 14:35:00|9386.81|9386.81|9395|9395|9396.36|9396.36|9386.81|9386.81|0
1692628800000|2023-08-21 14:40:00|9397.01|9397.01|9398.19|9398.19|9399.61|9399.61|9397.01|9397.01|0
1692629100000|2023-08-21 14:45:00|9398.84|9398.84|9395.94|9395.94|9401.59|9401.59|9395.94|9395.94|0
1692629400000|2023-08-21 14:50:00|9396.31|9396.31|9404.3|9404.3|9404.3|9404.3|9393.6|9393.6|0
1692629700000|2023-08-21 14:55:00|9406.32|9406.32|9411.96|9411.96|9414.47|9414.47|9406.32|9406.32|0
1692630000000|2023-08-21 15:00:00|9409.94|9409.94|9410.29|9410.29|9415.62|9415.62|9409.45|9409.45|0
1692630300000|2023-08-21 15:05:00|9412.3|9412.3|9409.89|9409.89|9416.84|9416.84|9409.89|9409.89|0
1692630600000|2023-08-21 15:10:00|9409.24|9409.24|9404.54|9404.54|9411.65|9411.65|9404.54|9404.54|0
1692630900000|2023-08-21 15:15:00|9403.24|9403.24|9395.99|9395.99|9403.24|9403.24|9393.1|9393.1|0
1692631200000|2023-08-21 15:20:00|9393.97|9393.97|9391.41|9391.41|9395.99|9395.99|9388.75|9388.75|0
1692631500000|2023-08-21 15:25:00|9392.06|9392.06|9395.41|9395.41|9396.03|9396.03|9390.05|9390.05|0
1692688500000|2023-08-22 07:15:00|9407.99|9407.99|9396.94|9396.94|9407.99|9407.99|9394.93|9394.93|0
1692688800000|2023-08-22 07:20:00|9398.24|9398.24|9392.85|9392.85|9398.24|9398.24|9392.2|9392.2|0
1692689100000|2023-08-22 07:25:00|9394.86|9394.86|9386.8|9386.8|9394.86|9394.86|9384.79|9384.79|0
1692689400000|2023-08-22 07:30:00|9388.82|9388.82|9376.7|9376.7|9392.85|9392.85|9373.26|9373.26|0
1692689700000|2023-08-22 07:35:00|9374.69|9374.69|9401.42|9401.42|9401.42|9401.42|9374.69|9374.69|0
1692690000000|2023-08-22 07:40:00|9402.25|9402.25|9404.14|9404.14|9408.17|9408.17|9402.25|9402.25|0
1692690300000|2023-08-22 07:45:00|9400.11|9400.11|9405.96|9405.96|9405.96|9405.96|9398.1|9398.1|0
1692690600000|2023-08-22 07:50:00|9409.99|9409.99|9419.48|9419.48|9419.48|9419.48|9409.99|9409.99|0
1692690900000|2023-08-22 07:55:00|9418.83|9418.83|9423.51|9423.51|9424.16|9424.16|9414.8|9414.8|0
1692691200000|2023-08-22 08:00:00|9425.52|9425.52|9427.54|9427.54|9429.55|9429.55|9425.52|9425.52|0
1692691500000|2023-08-22 08:05:00|9426.89|9426.89|9423.85|9423.85|9426.89|9426.89|9422.92|9422.92|0
1692691800000|2023-08-22 08:10:00|9423.2|9423.2|9427.88|9427.88|9427.88|9427.88|9423.2|9423.2|0
1692692100000|2023-08-22 08:15:00|9429.89|9429.89|9429.83|9429.83|9431.85|9431.85|9429.24|9429.24|0
1692692400000|2023-08-22 08:20:00|9431.85|9431.85|9435.16|9435.16|9435.16|9435.16|9429.83|9429.83|0
1692692700000|2023-08-22 08:25:00|9437.67|9437.67|9430.02|9430.02|9437.67|9437.67|9430.02|9430.02|0
1692693000000|2023-08-22 08:30:00|9428|9428|9428.65|9428.65|9431.32|9431.32|9428|9428|0
1692693300000|2023-08-22 08:35:00|9427.35|9427.35|9430.02|9430.02|9430.02|9430.02|9426.52|9426.52|0
1692693600000|2023-08-22 08:40:00|9425.97|9425.97|9430.59|9430.59|9430.59|9430.59|9424.67|9424.67|0
1692693900000|2023-08-22 08:45:00|9430.96|9430.96|9433.87|9433.87|9433.87|9433.87|9430.96|9430.96|0
1692694200000|2023-08-22 08:50:00|9434.71|9434.71|9434.71|9434.71|9434.71|9434.71|9434.71|9434.71|0
1692694500000|2023-08-22 08:55:00|9436.66|9436.66|9446.08|9446.08|9446.08|9446.08|9434.06|9434.06|0
1692694800000|2023-08-22 09:00:00|9446.82|9446.82|9444.16|9444.16|9446.82|9446.82|9442.79|9442.79|0
1692695100000|2023-08-22 09:05:00|9445.46|9445.46|9448.06|9448.06|9449.49|9449.49|9445.46|9445.46|0
1692695400000|2023-08-22 09:10:00|9446.04|9446.04|9434.45|9434.45|9446.04|9446.04|9434.45|9434.45|0
1692695700000|2023-08-22 09:15:00|9432.43|9432.43|9438.48|9438.48|9438.48|9438.48|9432.43|9432.43|0
1692696000000|2023-08-22 09:20:00|9439.13|9439.13|9441.14|9441.14|9441.14|9441.14|9439.13|9439.13|0
1692696300000|2023-08-22 09:25:00|9439.93|9439.93|9439.93|9439.93|9439.93|9439.93|9439.93|9439.93|0
1692696600000|2023-08-22 09:30:00|9440.58|9440.58|9441.23|9441.23|9441.23|9441.23|9439.93|9439.93|0
1692696900000|2023-08-22 09:35:00|9439.93|9439.93|9440.58|9440.58|9440.58|9440.58|9439.93|9439.93|0
1692697200000|2023-08-22 09:40:00|9439.93|9439.93|9439.09|9439.09|9439.93|9439.93|9439.09|9439.09|0
1692697500000|2023-08-22 09:45:00|9438.44|9438.44|9437.79|9437.79|9438.44|9438.44|9437.79|9437.79|0
1692697800000|2023-08-22 09:50:00|9437.05|9437.05|9451.18|9451.18|9451.81|9451.81|9435.04|9435.04|0
1692698100000|2023-08-22 09:55:00|9450.53|9450.53|9438.29|9438.29|9450.53|9450.53|9438.29|9438.29|0
1692698400000|2023-08-22 10:00:00|9434.26|9434.26|9432.24|9432.24|9434.26|9434.26|9432.24|9432.24|0
1692698700000|2023-08-22 10:05:00|9432.61|9432.61|9429.36|9429.36|9436.05|9436.05|9427.34|9427.34|0
1692699000000|2023-08-22 10:10:00|9431.37|9431.37|9427.34|9427.34|9431.37|9431.37|9427.34|9427.34|0
1692699300000|2023-08-22 10:15:00|9423.31|9423.31|9424.03|9424.03|9425.33|9425.33|9423.31|9423.31|0
1692699600000|2023-08-22 10:20:00|9422.73|9422.73|9417.71|9417.71|9422.85|9422.85|9417.71|9417.71|0
1692699900000|2023-08-22 10:25:00|9416.97|9416.97|9414.83|9414.83|9416.97|9416.97|9414.83|9414.83|0
1692700200000|2023-08-22 10:30:00|9412.82|9412.82|9419.62|9419.62|9419.62|9419.62|9412.82|9412.82|0
1692700500000|2023-08-22 10:35:00|9421.64|9421.64|9421.83|9421.83|9422.48|9422.48|9421.64|9421.64|0
1692700800000|2023-08-22 10:40:00|9421.2|9421.2|9421.2|9421.2|9421.2|9421.2|9421.2|9421.2|0
1692701100000|2023-08-22 10:45:00|9419.9|9419.9|9421.85|9421.85|9421.85|9421.85|9419.9|9419.9|0
1692701400000|2023-08-22 10:50:00|9423.8|9423.8|9417.88|9417.88|9423.8|9423.8|9417.88|9417.88|0
1692701700000|2023-08-22 10:55:00|9413.85|9413.85|9416.58|9416.58|9416.58|9416.58|9412.55|9412.55|0
1692702000000|2023-08-22 11:00:00|9415.6|9415.6|9416.9|9416.9|9416.9|9416.9|9415.6|9415.6|0
1692702300000|2023-08-22 11:05:00|9417.27|9417.27|9419.9|9419.9|9419.9|9419.9|9416.65|9416.65|0
1692702600000|2023-08-22 11:10:00|9419.66|9419.66|9413.62|9413.62|9419.66|9419.66|9413.62|9413.62|0
1692702900000|2023-08-22 11:15:00|9411.6|9411.6|9408.35|9408.35|9411.6|9411.6|9408.35|9408.35|0
1692703200000|2023-08-22 11:20:00|9406.34|9406.34|9405.04|9405.04|9406.34|9406.34|9403.02|9403.02|0
1692703500000|2023-08-22 11:25:00|9406.34|9406.34|9407.64|9407.64|9407.64|9407.64|9406.34|9406.34|0
1692703800000|2023-08-22 11:30:00|9408.29|9408.29|9402.31|9402.31|9408.29|9408.29|9402.31|9402.31|0
1692704100000|2023-08-22 11:35:00|9400.29|9400.29|9400.29|9400.29|9400.29|9400.29|9400.29|9400.29|0
1692704400000|2023-08-22 11:40:00|9404.32|9404.32|9407.57|9407.57|9409.58|9409.58|9404.32|9404.32|0
1692704700000|2023-08-22 11:45:00|9406.83|9406.83|9404.69|9404.69|9406.83|9406.83|9404.69|9404.69|0
1692705000000|2023-08-22 11:50:00|9402.68|9402.68|9398.65|9398.65|9402.68|9402.68|9398.65|9398.65|0
1692705300000|2023-08-22 11:55:00|9400.66|9400.66|9401.4|9401.4|9401.53|9401.53|9400.66|9400.66|0
1692705600000|2023-08-22 12:00:00|9399.39|9399.39|9399.39|9399.39|9399.39|9399.39|9399.39|9399.39|0
1692705900000|2023-08-22 12:05:00|9400.04|9400.04|9416.83|9416.83|9416.83|9416.83|9400.04|9400.04|0
1692706200000|2023-08-22 12:10:00|9417.48|9417.48|9437.69|9437.69|9437.69|9437.69|9416.83|9416.83|0
1692706500000|2023-08-22 12:15:00|9437.04|9437.04|9425.16|9425.16|9437.04|9437.04|9424.3|9424.3|0
1692706800000|2023-08-22 12:20:00|9424.55|9424.55|9432.07|9432.07|9432.07|9432.07|9422.78|9422.78|0
1692707100000|2023-08-22 12:25:00|9431.7|9431.7|9431.5|9431.5|9432.8|9432.8|9431.5|9431.5|0
1692707400000|2023-08-22 12:30:00|9427.47|9427.47|9431.19|9431.19|9431.44|9431.44|9427.47|9427.47|0
1692707700000|2023-08-22 12:35:00|9435.22|9435.22|9434.57|9434.57|9435.22|9435.22|9434.57|9434.57|0
1692708000000|2023-08-22 12:40:00|9433.27|9433.27|9431.44|9431.44|9433.39|9433.39|9425.4|9425.4|0
1692708300000|2023-08-22 12:45:00|9433.46|9433.46|9426.76|9426.76|9435.08|9435.08|9426.76|9426.76|0
1692708600000|2023-08-22 12:50:00|9428.78|9428.78|9438.81|9438.81|9438.81|9438.81|9428.78|9428.78|0
1692708900000|2023-08-22 12:55:00|9438.44|9438.44|9437.32|9437.32|9439.18|9439.18|9437.32|9437.32|0
1692709200000|2023-08-22 13:00:00|9436.95|9436.95|9435.06|9435.06|9437.07|9437.07|9434.41|9434.41|0
1692709500000|2023-08-22 13:05:00|9437.07|9437.07|9435.06|9435.06|9437.07|9437.07|9430.53|9430.53|0
1692709800000|2023-08-22 13:10:00|9434.22|9434.22|9423.9|9423.9|9434.22|9434.22|9423.9|9423.9|0
1692710100000|2023-08-22 13:15:00|9423.25|9423.25|9417.31|9417.31|9423.25|9423.25|9416.16|9416.16|0
1692710400000|2023-08-22 13:20:00|9417.18|9417.18|9412.28|9412.28|9417.68|9417.68|9411.63|9411.63|0
1692710700000|2023-08-22 13:25:00|9412.93|9412.93|9415.6|9415.6|9415.6|9415.6|9412.93|9412.93|0
1692711000000|2023-08-22 13:30:00|9416.85|9416.85|9414.82|9414.82|9417.5|9417.5|9412.82|9412.82|0
1692711300000|2023-08-22 13:35:00|9412.8|9412.8|9402.21|9402.21|9412.8|9412.8|9400.84|9400.84|0
1692711600000|2023-08-22 13:40:00|9404.22|9404.22|9396.42|9396.42|9406.17|9406.17|9396.42|9396.42|0
1692711900000|2023-08-22 13:45:00|9394.4|9394.4|9388.12|9388.12|9400.08|9400.08|9388.12|9388.12|0
1692712200000|2023-08-22 13:50:00|9387.47|9387.47|9370.02|9370.02|9387.47|9387.47|9370.02|9370.02|0
1692712500000|2023-08-22 13:55:00|9369.37|9369.37|9371.3|9371.3|9373.9|9373.9|9369.37|9369.37|0
1692712800000|2023-08-22 14:00:00|9371.95|9371.95|9381.49|9381.49|9381.49|9381.49|9370.58|9370.58|0
1692713100000|2023-08-22 14:05:00|9382.14|9382.14|9382.85|9382.85|9388.18|9388.18|9382.14|9382.14|0
1692713400000|2023-08-22 14:10:00|9382.2|9382.2|9382.39|9382.39|9383.04|9383.04|9380.38|9380.38|0
1692713700000|2023-08-22 14:15:00|9384.4|9384.4|9385.58|9385.58|9386.88|9386.88|9379.81|9379.81|0
1692714000000|2023-08-22 14:20:00|9387.6|9387.6|9384.93|9384.93|9387.6|9387.6|9384.93|9384.93|0
1692714300000|2023-08-22 14:25:00|9384.56|9384.56|9385.22|9385.22|9385.59|9385.59|9382.28|9382.28|0
1692714600000|2023-08-22 14:30:00|9384.01|9384.01|9373.4|9373.4|9384.41|9384.41|9372.1|9372.1|0
1692714900000|2023-08-22 14:35:00|9375.41|9375.41|9379.35|9379.35|9379.35|9379.35|9375.16|9375.16|0
1692715200000|2023-08-22 14:40:00|9379.48|9379.48|9381.21|9381.21|9383.88|9383.88|9379.48|9379.48|0
1692715500000|2023-08-22 14:45:00|9379.2|9379.2|9380|9380|9385.18|9385.18|9377.99|9377.99|0
1692715800000|2023-08-22 14:50:00|9386.05|9386.05|9396.38|9396.38|9414.26|9414.26|9386.05|9386.05|0
1692716100000|2023-08-22 14:55:00|9394.36|9394.36|9385.95|9385.95|9394.36|9394.36|9385.95|9385.95|0
1692716400000|2023-08-22 15:00:00|9386.6|9386.6|9393.27|9393.27|9394.42|9394.42|9386.6|9386.6|0
1692716700000|2023-08-22 15:05:00|9392.62|9392.62|9391.05|9391.05|9394.53|9394.53|9390.61|9390.61|0
1692717000000|2023-08-22 15:10:00|9391.7|9391.7|9392.69|9392.69|9397.87|9397.87|9391.7|9391.7|0
1692717300000|2023-08-22 15:15:00|9393.9|9393.9|9397.17|9397.17|9397.17|9397.17|9389.66|9389.66|0
1692717600000|2023-08-22 15:20:00|9399.19|9399.19|9399.43|9399.43|9399.43|9399.43|9398.53|9398.53|0
1692717900000|2023-08-22 15:25:00|9397.42|9397.42|9397.63|9397.63|9402.87|9402.87|9397.42|9397.42|0
1692774900000|2023-08-23 07:15:00|9420.16|9420.16|9419.94|9419.94|9420.16|9420.16|9418.92|9418.92|0
1692775200000|2023-08-23 07:20:00|9411.88|9411.88|9407.86|9407.86|9411.88|9411.88|9407.86|9407.86|0
1692775500000|2023-08-23 07:25:00|9410.37|9410.37|9419.42|9419.42|9419.42|9419.42|9408.69|9408.69|0
1692775800000|2023-08-23 07:30:00|9423.45|9423.45|9426.86|9426.86|9428.19|9428.19|9420.85|9420.85|0
1692776100000|2023-08-23 07:35:00|9420.81|9420.81|9410.8|9410.8|9420.81|9420.81|9410.8|9410.8|0
1692776400000|2023-08-23 07:40:00|9408.2|9408.2|9409.07|9409.07|9409.07|9409.07|9404.46|9404.46|0
1692776700000|2023-08-23 07:45:00|9410.37|9410.37|9416.35|9416.35|9416.35|9416.35|9406.34|9406.34|0
1692777000000|2023-08-23 07:50:00|9416.48|9416.48|9417.84|9417.84|9417.84|9417.84|9415.83|9415.83|0
1692777300000|2023-08-23 07:55:00|9418.21|9418.21|9416.91|9416.91|9418.21|9418.21|9416.91|9416.91|0
1692777600000|2023-08-23 08:00:00|9412.88|9412.88|9406.84|9406.84|9412.88|9412.88|9402.81|9402.81|0
1692777900000|2023-08-23 08:05:00|9408.85|9408.85|9428|9428|9428|9428|9408.2|9408.2|0
1692778200000|2023-08-23 08:10:00|9431.25|9431.25|9436.4|9436.4|9437.05|9437.05|9429.95|9429.95|0
1692778500000|2023-08-23 08:15:00|9435.75|9435.75|9437.7|9437.7|9437.7|9437.7|9435.75|9435.75|0
1692778800000|2023-08-23 08:20:00|9435.68|9435.68|9434.92|9434.92|9435.68|9435.68|9430.4|9430.4|0
1692779100000|2023-08-23 08:25:00|9436.94|9436.94|9434.92|9434.92|9436.94|9436.94|9432.91|9432.91|0
1692779400000|2023-08-23 08:30:00|9436.94|9436.94|9444.97|9444.97|9445.62|9445.62|9436.94|9436.94|0
1692779700000|2023-08-23 08:35:00|9445.62|9445.62|9455.42|9455.42|9455.42|9455.42|9443.02|9443.02|0
1692780000000|2023-08-23 08:40:00|9456.07|9456.07|9463.48|9463.48|9464.13|9464.13|9453.4|9453.4|0
1692780300000|2023-08-23 08:45:00|9460.87|9460.87|9456.72|9456.72|9460.87|9460.87|9454.71|9454.71|0
1692780600000|2023-08-23 08:50:00|9458.74|9458.74|9464.06|9464.06|9472.19|9472.19|9458.74|9458.74|0
1692780900000|2023-08-23 08:55:00|9456|9456|9459.38|9459.38|9459.38|9459.38|9452.68|9452.68|0
1692781200000|2023-08-23 09:00:00|9455.35|9455.35|9463.56|9463.56|9463.56|9463.56|9454.7|9454.7|0
1692781500000|2023-08-23 09:05:00|9464.21|9464.21|9475.45|9475.45|9479.35|9479.35|9464.21|9464.21|0
1692781800000|2023-08-23 09:10:00|9474.8|9474.8|9469.72|9469.72|9474.8|9474.8|9468.82|9468.82|0
1692782100000|2023-08-23 09:15:00|9467.71|9467.71|9464.77|9464.77|9467.71|9467.71|9464.77|9464.77|0
1692782400000|2023-08-23 09:20:00|9463.47|9463.47|9458.79|9458.79|9463.47|9463.47|9452.74|9452.74|0
1692782700000|2023-08-23 09:25:00|9459.44|9459.44|9473.48|9473.48|9473.48|9473.48|9459.44|9459.44|0
1692783000000|2023-08-23 09:30:00|9471.46|9471.46|9481.47|9481.47|9481.47|9481.47|9471.46|9471.46|0
1692783300000|2023-08-23 09:35:00|9483.49|9483.49|9478.16|9478.16|9483.49|9483.49|9474.13|9474.13|0
1692783600000|2023-08-23 09:40:00|9476.14|9476.14|9479.91|9479.91|9481.92|9481.92|9474.13|9474.13|0
1692783900000|2023-08-23 09:45:00|9481.92|9481.92|9487.91|9487.91|9487.97|9487.97|9481.34|9481.34|0
1692784200000|2023-08-23 09:50:00|9487.54|9487.54|9487.66|9487.66|9487.66|9487.66|9487.54|9487.54|0
1692784500000|2023-08-23 09:55:00|9485.64|9485.64|9482.61|9482.61|9486.29|9486.29|9480.59|9480.59|0
1692784800000|2023-08-23 10:00:00|9481.96|9481.96|9481.96|9481.96|9481.96|9481.96|9477.93|9477.93|0
1692785100000|2023-08-23 10:05:00|9482.61|9482.61|9475.98|9475.98|9482.61|9482.61|9473.31|9473.31|0
1692785400000|2023-08-23 10:10:00|9480.01|9480.01|9480.01|9480.01|9480.01|9480.01|9480.01|9480.01|0
1692785700000|2023-08-23 10:15:00|9478.79|9478.79|9483.41|9483.41|9483.41|9483.41|9478.79|9478.79|0
1692786000000|2023-08-23 10:20:00|9485.42|9485.42|9488.03|9488.03|9488.68|9488.68|9485.42|9485.42|0
1692786300000|2023-08-23 10:25:00|9487.38|9487.38|9485.36|9485.36|9487.38|9487.38|9485.36|9485.36|0
1692786600000|2023-08-23 10:30:00|9484.71|9484.71|9485.34|9485.34|9485.34|9485.34|9484.71|9484.71|0
1692786900000|2023-08-23 10:35:00|9487.35|9487.35|9481.16|9481.16|9491.38|9491.38|9481.16|9481.16|0
1692787200000|2023-08-23 10:40:00|9479.28|9479.28|9467.83|9467.83|9479.28|9479.28|9467.83|9467.83|0
1692787500000|2023-08-23 10:45:00|9466.53|9466.53|9446.5|9446.5|9466.53|9466.53|9446.5|9446.5|0
1692787800000|2023-08-23 10:50:00|9445.24|9445.24|9439.57|9439.57|9445.24|9445.24|9437.55|9437.55|0
1692788100000|2023-08-23 10:55:00|9437.55|9437.55|9428.68|9428.68|9437.55|9437.55|9426.67|9426.67|0
1692788400000|2023-08-23 11:00:00|9427.38|9427.38|9433.84|9433.84|9437.46|9437.46|9427.38|9427.38|0
1692788700000|2023-08-23 11:05:00|9432.22|9432.22|9427.09|9427.09|9432.22|9432.22|9427.09|9427.09|0
1692789000000|2023-08-23 11:10:00|9425.79|9425.79|9419.96|9419.96|9425.79|9425.79|9419.96|9419.96|0
1692789300000|2023-08-23 11:15:00|9421.58|9421.58|9415.01|9415.01|9421.58|9421.58|9415.01|9415.01|0
1692789600000|2023-08-23 11:20:00|9417.03|9417.03|9417.08|9417.08|9419.9|9419.9|9415.87|9415.87|0
1692789900000|2023-08-23 11:25:00|9415.06|9415.06|9412.02|9412.02|9415.06|9415.06|9412.02|9412.02|0
1692790200000|2023-08-23 11:30:00|9416.05|9416.05|9415.65|9415.65|9418.06|9418.06|9415.65|9415.65|0
1692790500000|2023-08-23 11:35:00|9415.53|9415.53|9417.91|9417.91|9417.91|9417.91|9415.53|9415.53|0
1692790800000|2023-08-23 11:40:00|9418.65|9418.65|9419.55|9419.55|9419.67|9419.67|9418.07|9418.07|0
1692791100000|2023-08-23 11:45:00|9421.56|9421.56|9421.56|9421.56|9421.56|9421.56|9421.56|9421.56|0
1692791400000|2023-08-23 11:50:00|9422.19|9422.19|9428.98|9428.98|9428.98|9428.98|9420.18|9420.18|0
1692791700000|2023-08-23 11:55:00|9431|9431|9430.28|9430.28|9432.3|9432.3|9430.28|9430.28|0
1692792000000|2023-08-23 12:00:00|9428.98|9428.98|9430.68|9430.68|9430.71|9430.71|9428.98|9428.98|0
1692792300000|2023-08-23 12:05:00|9431.33|9431.33|9432.37|9432.37|9433|9433|9431.33|9431.33|0
1692792600000|2023-08-23 12:10:00|9439.72|9439.72|9450.4|9450.4|9450.4|9450.4|9439.72|9439.72|0
1692792900000|2023-08-23 12:15:00|9454.43|9454.43|9449.01|9449.01|9456.45|9456.45|9449.01|9449.01|0
1692793200000|2023-08-23 12:20:00|9446.99|9446.99|9439.92|9439.92|9446.99|9446.99|9439.27|9439.27|0
1692793500000|2023-08-23 12:25:00|9441.93|9441.93|9441.28|9441.28|9443.95|9443.95|9437.9|9437.9|0
1692793800000|2023-08-23 12:30:00|9440.63|9440.63|9442.24|9442.24|9442.74|9442.74|9436.6|9436.6|0
1692794100000|2023-08-23 12:35:00|9442.61|9442.61|9446.05|9446.05|9446.05|9446.05|9440.48|9440.48|0
1692794400000|2023-08-23 12:40:00|9446.89|9446.89|9439.03|9439.03|9446.89|9446.89|9435.98|9435.98|0
1692794700000|2023-08-23 12:45:00|9437.08|9437.08|9434.22|9434.22|9437.08|9437.08|9432.92|9432.92|0
1692795000000|2023-08-23 12:50:00|9432.27|9432.27|9432|9432|9432.27|9432.27|9426.36|9426.36|0
1692795300000|2023-08-23 12:55:00|9430.05|9430.05|9433.28|9433.28|9433.28|9433.28|9429.63|9429.63|0
1692795600000|2023-08-23 13:00:00|9431.27|9431.27|9443.16|9443.16|9443.16|9443.16|9431.27|9431.27|0
1692795900000|2023-08-23 13:05:00|9443.41|9443.41|9456.71|9456.71|9458.73|9458.73|9437.76|9437.76|0
1692796200000|2023-08-23 13:10:00|9456.47|9456.47|9457.62|9457.62|9458.48|9458.48|9456.47|9456.47|0
1692796500000|2023-08-23 13:15:00|9456.97|9456.97|9458.27|9458.27|9458.27|9458.27|9455.6|9455.6|0
1692796800000|2023-08-23 13:20:00|9457.01|9457.01|9457.56|9457.56|9458.12|9458.12|9453.68|9453.68|0
1692797100000|2023-08-23 13:25:00|9456.91|9456.91|9456.97|9456.97|9456.97|9456.97|9454.89|9454.89|0
1692797400000|2023-08-23 13:30:00|9456.32|9456.32|9452.95|9452.95|9456.32|9456.32|9446.9|9446.9|0
1692797700000|2023-08-23 13:35:00|9452.3|9452.3|9451.86|9451.86|9455.46|9455.46|9451.86|9451.86|0
1692798000000|2023-08-23 13:40:00|9451.23|9451.23|9460.54|9460.54|9462.03|9462.03|9451.23|9451.23|0
1692798300000|2023-08-23 13:45:00|9462.56|9462.56|9468.55|9468.55|9471.22|9471.22|9462.56|9462.56|0
1692798600000|2023-08-23 13:50:00|9469.21|9469.21|9463.07|9463.07|9469.57|9469.57|9463.07|9463.07|0
1692798900000|2023-08-23 13:55:00|9465.09|9465.09|9472.37|9472.37|9472.37|9472.37|9465.09|9465.09|0
1692799200000|2023-08-23 14:00:00|9474.39|9474.39|9470.23|9470.23|9475.5|9475.5|9470.23|9470.23|0
1692799500000|2023-08-23 14:05:00|9472.24|9472.24|9466.91|9466.91|9478.29|9478.29|9466.91|9466.91|0
1692799800000|2023-08-23 14:10:00|9464.9|9464.9|9470.89|9470.89|9476.93|9476.93|9462.88|9462.88|0
1692800100000|2023-08-23 14:15:00|9471.7|9471.7|9472.75|9472.75|9474.36|9474.36|9470.74|9470.74|0
1692800400000|2023-08-23 14:20:00|9473.38|9473.38|9471.18|9471.18|9476.63|9476.63|9471.18|9471.18|0
1692800700000|2023-08-23 14:25:00|9472.48|9472.48|9474.33|9474.33|9474.33|9474.33|9467.61|9467.61|0
1692801000000|2023-08-23 14:30:00|9476.28|9476.28|9480.37|9480.37|9482.33|9482.33|9474.98|9474.98|0
1692801300000|2023-08-23 14:35:00|9479.07|9479.07|9482.18|9482.18|9482.18|9482.18|9478.42|9478.42|0
1692801600000|2023-08-23 14:40:00|9480.88|9480.88|9461.86|9461.86|9480.88|9480.88|9459.84|9459.84|0
1692801900000|2023-08-23 14:45:00|9463.87|9463.87|9469.2|9469.2|9469.2|9469.2|9463.87|9463.87|0
1692802200000|2023-08-23 14:50:00|9471.22|9471.22|9470.19|9470.19|9471.22|9471.22|9461.14|9461.14|0
1692802500000|2023-08-23 14:55:00|9469.54|9469.54|9471.25|9471.25|9473.94|9473.94|9469.54|9469.54|0
1692802800000|2023-08-23 15:00:00|9470.6|9470.6|9471.32|9471.32|9476|9476|9466.18|9466.18|0
1692803100000|2023-08-23 15:05:00|9473.33|9473.33|9478.98|9478.98|9480.09|9480.09|9473.33|9473.33|0
1692803400000|2023-08-23 15:10:00|9479.35|9479.35|9480.02|9480.02|9481.48|9481.48|9478.48|9478.48|0
1692803700000|2023-08-23 15:15:00|9475.99|9475.99|9477.36|9477.36|9484.05|9484.05|9475.99|9475.99|0
1692804000000|2023-08-23 15:20:00|9476.71|9476.71|9469.7|9469.7|9476.71|9476.71|9469.7|9469.7|0
1692804300000|2023-08-23 15:25:00|9471.72|9471.72|9475.76|9475.76|9477.89|9477.89|9471.72|9471.72|0
1692861300000|2023-08-24 07:15:00|9624.45|9624.45|9610.31|9610.31|9624.45|9624.45|9606.99|9606.99|0
1692861600000|2023-08-24 07:20:00|9609.2|9609.2|9613.75|9613.75|9614.4|9614.4|9609.2|9609.2|0
1692861900000|2023-08-24 07:25:00|9625.84|9625.84|9631.3|9631.3|9631.3|9631.3|9625.84|9625.84|0
1692862200000|2023-08-24 07:30:00|9631.91|9631.91|9641.03|9641.03|9648.31|9648.31|9631.91|9631.91|0
1692862500000|2023-08-24 07:35:00|9640.29|9640.29|9636.63|9636.63|9644.69|9644.69|9636.63|9636.63|0
1692862800000|2023-08-24 07:40:00|9639.23|9639.23|9640.41|9640.41|9645.73|9645.73|9639.23|9639.23|0
1692863100000|2023-08-24 07:45:00|9640.16|9640.16|9637.19|9637.19|9640.16|9640.16|9637.19|9637.19|0
1692863400000|2023-08-24 07:50:00|9635.24|9635.24|9624.31|9624.31|9638.07|9638.07|9624.31|9624.31|0
1692863700000|2023-08-24 07:55:00|9626.32|9626.32|9628.28|9628.28|9630.88|9630.88|9626.32|9626.32|0
1692864000000|2023-08-24 08:00:00|9627.63|9627.63|9634.95|9634.95|9634.95|9634.95|9626.27|9626.27|0
1692864300000|2023-08-24 08:05:00|9630.9|9630.9|9632.2|9632.2|9632.85|9632.85|9630.9|9630.9|0
1692864600000|2023-08-24 08:10:00|9631.36|9631.36|9636.24|9636.24|9636.89|9636.89|9631.36|9631.36|0
1692864900000|2023-08-24 08:15:00|9634.29|9634.29|9635.66|9635.66|9636.89|9636.89|9634.29|9634.29|0
1692865200000|2023-08-24 08:20:00|9633.64|9633.64|9629.61|9629.61|9633.64|9633.64|9625.58|9625.58|0
1692865500000|2023-08-24 08:25:00|9631.63|9631.63|9631.63|9631.63|9631.63|9631.63|9631.63|9631.63|0
1692865800000|2023-08-24 08:30:00|9631.26|9631.26|9629.89|9629.89|9631.91|9631.91|9629.89|9629.89|0
1692866100000|2023-08-24 08:35:00|9629.4|9629.4|9630.11|9630.11|9634.66|9634.66|9629.4|9629.4|0
1692866400000|2023-08-24 08:40:00|9629.46|9629.46|9633.27|9633.27|9633.27|9633.27|9629.46|9629.46|0
1692866700000|2023-08-24 08:45:00|9634.01|9634.01|9630.4|9630.4|9636.44|9636.44|9630.4|9630.4|0
1692867000000|2023-08-24 08:50:00|9628.38|9628.38|9616.18|9616.18|9628.38|9628.38|9616.18|9616.18|0
1692867300000|2023-08-24 08:55:00|9618.14|9618.14|9612.84|9612.84|9618.14|9618.14|9612.84|9612.84|0
1692867600000|2023-08-24 09:00:00|9613.49|9613.49|9618.94|9618.94|9621.54|9621.54|9613.49|9613.49|0
1692867900000|2023-08-24 09:05:00|9620.24|9620.24|9622.26|9622.26|9622.26|9622.26|9620.24|9620.24|0
1692868200000|2023-08-24 09:10:00|9621.61|9621.61|9608.11|9608.11|9623.62|9623.62|9608.11|9608.11|0
1692868500000|2023-08-24 09:15:00|9607.37|9607.37|9606.88|9606.88|9607.5|9607.5|9606.76|9606.76|0
1692868800000|2023-08-24 09:20:00|9608.18|9608.18|9609.08|9609.08|9610.85|9610.85|9606.82|9606.82|0
1692869100000|2023-08-24 09:25:00|9609.33|9609.33|9608.99|9608.99|9613.6|9613.6|9608.99|9608.99|0
1692869400000|2023-08-24 09:30:00|9606.97|9606.97|9603.35|9603.35|9606.97|9606.97|9597.3|9597.3|0
1692869700000|2023-08-24 09:35:00|9601.33|9601.33|9593.27|9593.27|9602.07|9602.07|9593.27|9593.27|0
1692870000000|2023-08-24 09:40:00|9591.25|9591.25|9601.26|9601.26|9601.26|9601.26|9591.25|9591.25|0
1692870300000|2023-08-24 09:45:00|9600.77|9600.77|9600.77|9600.77|9600.77|9600.77|9600.77|9600.77|0
1692870600000|2023-08-24 09:50:00|9600.15|9600.15|9596.77|9596.77|9600.15|9600.15|9596.12|9596.12|0
1692870900000|2023-08-24 09:55:00|9594.82|9594.82|9595.66|9595.66|9596.28|9596.28|9593.89|9593.89|0
1692871200000|2023-08-24 10:00:00|9597.68|9597.68|9608.34|9608.34|9610.35|9610.35|9597.68|9597.68|0
1692871500000|2023-08-24 10:05:00|9605.5|9605.5|9606.3|9606.3|9609.55|9609.55|9605.49|9605.49|0
1692871800000|2023-08-24 10:10:00|9607.53|9607.53|9609.32|9609.32|9611.34|9611.34|9607.16|9607.16|0
1692872100000|2023-08-24 10:15:00|9609.45|9609.45|9605.22|9605.22|9610.06|9610.06|9605.22|9605.22|0
1692872400000|2023-08-24 10:20:00|9607.24|9607.24|9607.24|9607.24|9607.24|9607.24|9602.69|9602.69|0
1692872700000|2023-08-24 10:25:00|9607.89|9607.89|9610.94|9610.94|9610.94|9610.94|9606.59|9606.59|0
1692873000000|2023-08-24 10:30:00|9609.64|9609.64|9602.86|9602.86|9610.86|9610.86|9602.86|9602.86|0
1692873300000|2023-08-24 10:35:00|9600.85|9600.85|9602.48|9602.48|9602.48|9602.48|9598.58|9598.58|0
1692873600000|2023-08-24 10:40:00|9604.49|9604.49|9604.49|9604.49|9604.49|9604.49|9604.49|9604.49|0
1692873900000|2023-08-24 10:45:00|9605.14|9605.14|9611.19|9611.19|9611.19|9611.19|9605.14|9605.14|0
1692874500000|2023-08-24 10:55:00|9615.22|9615.22|9619.86|9619.86|9621.88|9621.88|9615.22|9615.22|0
1692874800000|2023-08-24 11:00:00|9619.74|9619.74|9619.21|9619.21|9621.94|9621.94|9617.91|9617.91|0
1692875100000|2023-08-24 11:05:00|9617.2|9617.2|9618.56|9618.56|9619.21|9619.21|9617.2|9617.2|0
1692875400000|2023-08-24 11:10:00|9620.58|9620.58|9620.95|9620.95|9621.6|9621.6|9620.58|9620.58|0
1692875700000|2023-08-24 11:15:00|9621.6|9621.6|9621.6|9621.6|9623.55|9623.55|9621.6|9621.6|0
1692876000000|2023-08-24 11:20:00|9623.55|9623.55|9627.86|9627.86|9629.07|9629.07|9623.55|9623.55|0
1692876300000|2023-08-24 11:25:00|9625.85|9625.85|9626.51|9626.51|9627.81|9627.81|9624.55|9624.55|0
1692876600000|2023-08-24 11:30:00|9626.63|9626.63|9626.41|9626.41|9628.42|9628.42|9626.41|9626.41|0
1692876900000|2023-08-24 11:35:00|9628.03|9628.03|9616.28|9616.28|9628.03|9628.03|9616.28|9616.28|0
1692877200000|2023-08-24 11:40:00|9615.65|9615.65|9606.35|9606.35|9615.65|9615.65|9602.93|9602.93|0
1692877500000|2023-08-24 11:45:00|9605.7|9605.7|9601.41|9601.41|9606.84|9606.84|9601.41|9601.41|0
1692877800000|2023-08-24 11:50:00|9602.06|9602.06|9602.06|9602.06|9602.06|9602.06|9602.06|9602.06|0
1692878100000|2023-08-24 11:55:00|9600.76|9600.76|9594.36|9594.36|9600.76|9600.76|9594.36|9594.36|0
1692878400000|2023-08-24 12:00:00|9593.71|9593.71|9585.41|9585.41|9593.71|9593.71|9583.4|9583.4|0
1692878700000|2023-08-24 12:05:00|9587.36|9587.36|9590.09|9590.09|9590.09|9590.09|9586.06|9586.06|0
1692879000000|2023-08-24 12:10:00|9586.06|9586.06|9581.66|9581.66|9586.06|9586.06|9581.66|9581.66|0
1692879300000|2023-08-24 12:15:00|9580.41|9580.41|9576.38|9576.38|9580.41|9580.41|9576.38|9576.38|0
1692879600000|2023-08-24 12:20:00|9576.13|9576.13|9576.66|9576.66|9576.66|9576.66|9575.85|9575.85|0
1692879900000|2023-08-24 12:25:00|9575.36|9575.36|9574.09|9574.09|9575.36|9575.36|9570.06|9570.06|0
1692880200000|2023-08-24 12:30:00|9574.74|9574.74|9580.21|9580.21|9580.21|9580.21|9574.74|9574.74|0
1692880500000|2023-08-24 12:35:00|9582.22|9582.22|9580.27|9580.27|9582.22|9582.22|9580.27|9580.27|0
1692880800000|2023-08-24 12:40:00|9580.15|9580.15|9581.27|9581.27|9581.27|9581.27|9576.12|9576.12|0
1692881100000|2023-08-24 12:45:00|9583.22|9583.22|9585.25|9585.25|9586.87|9586.87|9582.57|9582.57|0
1692881400000|2023-08-24 12:50:00|9586.12|9586.12|9588.75|9588.75|9588.75|9588.75|9586.12|9586.12|0
1692881700000|2023-08-24 12:55:00|9590.05|9590.05|9579.49|9579.49|9590.05|9590.05|9579.49|9579.49|0
1692882000000|2023-08-24 13:00:00|9578.19|9578.19|9584.79|9584.79|9586.02|9586.02|9578.19|9578.19|0
1692882300000|2023-08-24 13:05:00|9586.74|9586.74|9584.54|9584.54|9594.92|9594.92|9584.54|9584.54|0
1692882600000|2023-08-24 13:10:00|9582.53|9582.53|9582.02|9582.02|9583.78|9583.78|9582.02|9582.02|0
1692882900000|2023-08-24 13:15:00|9583.64|9583.64|9589.07|9589.07|9589.07|9589.07|9583.64|9583.64|0
1692883200000|2023-08-24 13:20:00|9587.45|9587.45|9586.02|9586.02|9587.45|9587.45|9584.13|9584.13|0
1692883500000|2023-08-24 13:25:00|9585.37|9585.37|9572.89|9572.89|9587.32|9587.32|9572.89|9572.89|0
1692883800000|2023-08-24 13:30:00|9572.24|9572.24|9568.2|9568.2|9572.89|9572.89|9565.53|9565.53|0
1692884100000|2023-08-24 13:35:00|9566.18|9566.18|9560.85|9560.85|9566.18|9566.18|9558.84|9558.84|0
1692884400000|2023-08-24 13:40:00|9560.98|9560.98|9562.99|9562.99|9562.99|9562.99|9556.3|9556.3|0
1692884700000|2023-08-24 13:45:00|9558.96|9558.96|9565.6|9565.6|9566.68|9566.68|9556.62|9556.62|0
1692885000000|2023-08-24 13:50:00|9564.3|9564.3|9574.26|9574.26|9574.26|9574.26|9554.22|9554.22|0
1692885300000|2023-08-24 13:55:00|9572.38|9572.38|9580.74|9580.74|9580.74|9580.74|9572.27|9572.27|0
1692885600000|2023-08-24 14:00:00|9582.75|9582.75|9581.76|9581.76|9586.99|9586.99|9581.76|9581.76|0
1692885900000|2023-08-24 14:05:00|9584.42|9584.42|9585.09|9585.09|9586.3|9586.3|9582.4|9582.4|0
1692886200000|2023-08-24 14:10:00|9583.08|9583.08|9576.37|9576.37|9583.08|9583.08|9574.42|9574.42|0
1692886500000|2023-08-24 14:15:00|9575.07|9575.07|9575.72|9575.72|9577.73|9577.73|9575.07|9575.07|0
1692886800000|2023-08-24 14:20:00|9578.38|9578.38|9577.14|9577.14|9580.46|9580.46|9577.14|9577.14|0
1692887100000|2023-08-24 14:25:00|9576.9|9576.9|9572.06|9572.06|9579.09|9579.09|9572.06|9572.06|0
1692887400000|2023-08-24 14:30:00|9571.45|9571.45|9574.95|9574.95|9576.21|9576.21|9569.58|9569.58|0
1692887700000|2023-08-24 14:35:00|9576.96|9576.96|9572.76|9572.76|9576.96|9576.96|9568.32|9568.32|0
1692888000000|2023-08-24 14:40:00|9573.41|9573.41|9572.85|9572.85|9575.68|9575.68|9571.5|9571.5|0
1692888300000|2023-08-24 14:45:00|9572.98|9572.98|9574.43|9574.43|9574.43|9574.43|9570.68|9570.68|0
1692888600000|2023-08-24 14:50:00|9572.42|9572.42|9571.71|9571.71|9572.42|9572.42|9568.37|9568.37|0
1692888900000|2023-08-24 14:55:00|9571.59|9571.59|9569.36|9569.36|9575.41|9575.41|9569.36|9569.36|0
1692889200000|2023-08-24 15:00:00|9568.62|9568.62|9569.9|9569.9|9570.02|9570.02|9565.18|9565.18|0
1692889500000|2023-08-24 15:05:00|9559.83|9559.83|9558.33|9558.33|9561.84|9561.84|9555.3|9555.3|0
1692889800000|2023-08-24 15:10:00|9558.98|9558.98|9577.69|9577.69|9577.69|9577.69|9557.8|9557.8|0
1692890100000|2023-08-24 15:15:00|9576.39|9576.39|9596.21|9596.21|9596.21|9596.21|9573.79|9573.79|0
1692890400000|2023-08-24 15:20:00|9595.59|9595.59|9596.47|9596.47|9596.47|9596.47|9589.93|9589.93|0
1692890700000|2023-08-24 15:25:00|9596.22|9596.22|9595.63|9595.63|9600.75|9600.75|9594.97|9594.97|0
1692947700000|2023-08-25 07:15:00|9556.77|9556.77|9558.06|9558.06|9558.78|9558.78|9554.23|9554.23|0
1692948000000|2023-08-25 07:20:00|9558.71|9558.71|9563.33|9563.33|9563.33|9563.33|9558.71|9558.71|0
1692948300000|2023-08-25 07:25:00|9559.3|9559.3|9557.41|9557.41|9561.31|9561.31|9557.41|9557.41|0
1692948600000|2023-08-25 07:30:00|9551.37|9551.37|9552.67|9552.67|9556.63|9556.63|9551.37|9551.37|0
1692948900000|2023-08-25 07:35:00|9554.68|9554.68|9564.9|9564.9|9564.9|9564.9|9554.68|9554.68|0
1692949200000|2023-08-25 07:40:00|9565.02|9565.02|9571.59|9571.59|9571.59|9571.59|9560.99|9560.99|0
1692949500000|2023-08-25 07:45:00|9577.63|9577.63|9585.5|9585.5|9586.15|9586.15|9576.98|9576.98|0
1692949800000|2023-08-25 07:50:00|9583.55|9583.55|9595.05|9595.05|9595.58|9595.58|9583.55|9583.55|0
1692950100000|2023-08-25 07:55:00|9593.03|9593.03|9593.03|9593.03|9593.03|9593.03|9593.03|9593.03|0
1692950400000|2023-08-25 08:00:00|9594.33|9594.33|9594.98|9594.98|9594.98|9594.98|9594.33|9594.33|0
1692951000000|2023-08-25 08:10:00|9594.49|9594.49|9591.89|9591.89|9594.74|9594.74|9588.45|9588.45|0
1692951300000|2023-08-25 08:15:00|9593.84|9593.84|9596.3|9596.3|9596.67|9596.67|9593.84|9593.84|0
1692951600000|2023-08-25 08:20:00|9595.9|9595.9|9606.56|9606.56|9606.56|9606.56|9595.9|9595.9|0
1692951900000|2023-08-25 08:25:00|9604.61|9604.61|9609.13|9609.13|9609.13|9609.13|9602.01|9602.01|0
1692952200000|2023-08-25 08:30:00|9604.27|9604.27|9608.82|9608.82|9608.82|9608.82|9604.27|9604.27|0
1692952500000|2023-08-25 08:35:00|9616.88|9616.88|9618.77|9618.77|9620.78|9620.78|9616.88|9616.88|0
1692952800000|2023-08-25 08:40:00|9618.14|9618.14|9615.47|9615.47|9618.79|9618.79|9615.47|9615.47|0
1692953100000|2023-08-25 08:45:00|9613.52|9613.52|9606.18|9606.18|9613.52|9613.52|9606.18|9606.18|0
1692953400000|2023-08-25 08:50:00|9606.83|9606.83|9612.97|9612.97|9613.62|9613.62|9606.83|9606.83|0
1692953700000|2023-08-25 08:55:00|9614.85|9614.85|9620.9|9620.9|9620.9|9620.9|9614.85|9614.85|0
1692954000000|2023-08-25 09:00:00|9621.55|9621.55|9622.26|9622.26|9622.26|9622.26|9615.7|9615.7|0
1692954300000|2023-08-25 09:05:00|9622.91|9622.91|9610.24|9610.24|9622.91|9622.91|9610.24|9610.24|0
1692954600000|2023-08-25 09:10:00|9612.25|9612.25|9606.92|9606.92|9612.25|9612.25|9606.92|9606.92|0
1692954900000|2023-08-25 09:15:00|9598.86|9598.86|9590.34|9590.34|9598.86|9598.86|9590.34|9590.34|0
1692955200000|2023-08-25 09:20:00|9591|9591|9587.09|9587.09|9591|9591|9585.08|9585.08|0
1692955500000|2023-08-25 09:25:00|9588.39|9588.39|9587.14|9587.14|9588.39|9588.39|9587.14|9587.14|0
1692955800000|2023-08-25 09:30:00|9588.44|9588.44|9589.09|9589.09|9589.09|9589.09|9588.44|9588.44|0
1692956100000|2023-08-25 09:35:00|9593.12|9593.12|9595.13|9595.13|9595.13|9595.13|9593.12|9593.12|0
1692956400000|2023-08-25 09:40:00|9595.97|9595.97|9595.97|9595.97|9595.97|9595.97|9595.97|9595.97|0
1692956700000|2023-08-25 09:45:00|9599.87|9599.87|9597.19|9597.19|9603.11|9603.11|9597.19|9597.19|0
1692957000000|2023-08-25 09:50:00|9594.59|9594.59|9592.51|9592.51|9596.54|9596.54|9592.51|9592.51|0
1692957300000|2023-08-25 09:55:00|9594.47|9594.47|9597.07|9597.07|9597.07|9597.07|9594.47|9594.47|0
1692957600000|2023-08-25 10:00:00|9595.77|9595.77|9595.12|9595.12|9595.77|9595.77|9595.12|9595.12|0
1692957900000|2023-08-25 10:05:00|9596.42|9596.42|9596.42|9596.42|9596.42|9596.42|9596.42|9596.42|0
1692958200000|2023-08-25 10:10:00|9598.43|9598.43|9595.83|9595.83|9598.43|9598.43|9595.18|9595.18|0
1692958500000|2023-08-25 10:15:00|9597.13|9597.13|9595.59|9595.59|9599.15|9599.15|9595.59|9595.59|0
1692958800000|2023-08-25 10:20:00|9594.94|9594.94|9591.63|9591.63|9594.94|9594.94|9591.63|9591.63|0
1692959100000|2023-08-25 10:25:00|9590.98|9590.98|9598.91|9598.91|9598.91|9598.91|9590.98|9590.98|0
1692959400000|2023-08-25 10:30:00|9597.61|9597.61|9599.62|9599.62|9599.62|9599.62|9597.61|9597.61|0
1692959700000|2023-08-25 10:35:00|9601.64|9601.64|9601.64|9601.64|9601.64|9601.64|9601.64|9601.64|0
1692960000000|2023-08-25 10:40:00|9602.29|9602.29|9600.27|9600.27|9602.29|9602.29|9600.27|9600.27|0
1692960300000|2023-08-25 10:45:00|9599.62|9599.62|9604.3|9604.3|9604.3|9604.3|9599.62|9599.62|0
1692960600000|2023-08-25 10:50:00|9603.65|9603.65|9603.65|9603.65|9603.65|9603.65|9603.65|9603.65|0
1692961200000|2023-08-25 11:00:00|9603.16|9603.16|9601.21|9601.21|9603.16|9603.16|9600.56|9600.56|0
1692961500000|2023-08-25 11:05:00|9600.56|9600.56|9601.02|9601.02|9601.86|9601.86|9599.91|9599.91|0
1692961800000|2023-08-25 11:10:00|9599.01|9599.01|9599.01|9599.01|9599.01|9599.01|9599.01|9599.01|0
1692962100000|2023-08-25 11:15:00|9600.31|9600.31|9599.01|9599.01|9600.31|9600.31|9599.01|9599.01|0
1692962400000|2023-08-25 11:20:00|9597.65|9597.65|9600.52|9600.52|9600.52|9600.52|9597.65|9597.65|0
1692962700000|2023-08-25 11:25:00|9599.87|9599.87|9599.22|9599.22|9599.87|9599.87|9599.22|9599.22|0
1692963000000|2023-08-25 11:30:00|9599.46|9599.46|9595.93|9595.93|9599.83|9599.83|9595.8|9595.8|0
1692963300000|2023-08-25 11:35:00|9591.9|9591.9|9588.45|9588.45|9591.9|9591.9|9583.73|9583.73|0
1692963600000|2023-08-25 11:40:00|9589.1|9589.1|9591.79|9591.79|9593.13|9593.13|9589.1|9589.1|0
1692963900000|2023-08-25 11:45:00|9591.3|9591.3|9596.19|9596.19|9596.19|9596.19|9591.3|9591.3|0
1692964200000|2023-08-25 11:50:00|9597.49|9597.49|9598.14|9598.14|9598.14|9598.14|9597.49|9597.49|0
1692964500000|2023-08-25 11:55:00|9598.79|9598.79|9601.58|9601.58|9601.58|9601.58|9598.79|9598.79|0
1692964800000|2023-08-25 12:00:00|9603.26|9603.26|9608.37|9608.37|9608.37|9608.37|9603.26|9603.26|0
1692965100000|2023-08-25 12:05:00|9607.72|9607.72|9609.89|9609.89|9609.89|9609.89|9607.07|9607.07|0
1692965400000|2023-08-25 12:10:00|9610.7|9610.7|9614.86|9614.86|9616.16|9616.16|9610.7|9610.7|0
1692965700000|2023-08-25 12:15:00|9614.21|9614.21|9615.44|9615.44|9615.44|9615.44|9613.56|9613.56|0
1692966000000|2023-08-25 12:20:00|9614.14|9614.14|9615.25|9615.25|9616.09|9616.09|9614.14|9614.14|0
1692966300000|2023-08-25 12:25:00|9615.99|9615.99|9614.81|9614.81|9616.24|9616.24|9610.19|9610.19|0
1692966600000|2023-08-25 12:30:00|9616.02|9616.02|9618.99|9618.99|9621.5|9621.5|9610.19|9610.19|0
1692966900000|2023-08-25 12:35:00|9614.96|9614.96|9608.61|9608.61|9615.58|9615.58|9608.61|9608.61|0
1692967200000|2023-08-25 12:40:00|9610.28|9610.28|9607.06|9607.06|9610.28|9610.28|9605.76|9605.76|0
1692967500000|2023-08-25 12:45:00|9606.41|9606.41|9603.81|9603.81|9606.41|9606.41|9603.81|9603.81|0
1692967800000|2023-08-25 12:50:00|9605.11|9605.11|9605.11|9605.11|9605.11|9605.11|9605.11|9605.11|0
1692968100000|2023-08-25 12:55:00|9604.46|9604.46|9604.46|9604.46|9604.46|9604.46|9604.46|9604.46|0
1692968400000|2023-08-25 13:00:00|9603.1|9603.1|9614.56|9614.56|9614.56|9614.56|9599.23|9599.23|0
1692968700000|2023-08-25 13:05:00|9612.68|9612.68|9610.15|9610.15|9616.58|9616.58|9610.15|9610.15|0
1692969000000|2023-08-25 13:10:00|9614.18|9614.18|9607.11|9607.11|9614.18|9614.18|9607.11|9607.11|0
1692969300000|2023-08-25 13:15:00|9608.41|9608.41|9606.4|9606.4|9608.41|9608.41|9604.38|9604.38|0
1692969600000|2023-08-25 13:20:00|9604.38|9604.38|9605.01|9605.01|9605.01|9605.01|9604.38|9604.38|0
1692969900000|2023-08-25 13:25:00|9607.03|9607.03|9607.03|9607.03|9607.03|9607.03|9607.03|9607.03|0
1692970200000|2023-08-25 13:30:00|9609.63|9609.63|9610.61|9610.61|9611.3|9611.3|9608.7|9608.7|0
1692970500000|2023-08-25 13:35:00|9609.75|9609.75|9618.53|9618.53|9618.53|9618.53|9602.32|9602.32|0
1692970800000|2023-08-25 13:40:00|9617.23|9617.23|9597.93|9597.93|9617.23|9617.23|9597.93|9597.93|0
1692971100000|2023-08-25 13:45:00|9596.63|9596.63|9601.31|9601.31|9601.96|9601.96|9596.63|9596.63|0
1692971400000|2023-08-25 13:50:00|9602.15|9602.15|9583.36|9583.36|9602.15|9602.15|9583.36|9583.36|0
1692971700000|2023-08-25 13:55:00|9582.06|9582.06|9572.89|9572.89|9582.06|9582.06|9572.89|9572.89|0
1692972000000|2023-08-25 14:00:00|9573.54|9573.54|9577.05|9577.05|9579.65|9579.65|9563.94|9563.94|0
1692972300000|2023-08-25 14:05:00|9573.02|9573.02|9560.01|9560.01|9575.68|9575.68|9560.01|9560.01|0
1692972600000|2023-08-25 14:10:00|9562.03|9562.03|9585.37|9585.37|9585.37|9585.37|9562.03|9562.03|0
1692972900000|2023-08-25 14:15:00|9586.67|9586.67|9589.89|9589.89|9602.57|9602.57|9586.02|9586.02|0
1692973200000|2023-08-25 14:20:00|9587.88|9587.88|9582.93|9582.93|9592.68|9592.68|9582.93|9582.93|0
1692973500000|2023-08-25 14:25:00|9580.91|9580.91|9585.74|9585.74|9587.76|9587.76|9580.91|9580.91|0
1692973800000|2023-08-25 14:30:00|9585.09|9585.09|9583.42|9583.42|9586.58|9586.58|9581.9|9581.9|0
1692974100000|2023-08-25 14:35:00|9581.4|9581.4|9570.09|9570.09|9581.4|9581.4|9570|9570|0
1692974400000|2023-08-25 14:40:00|9567.66|9567.66|9554.77|9554.77|9570.09|9570.09|9554.77|9554.77|0
1692974700000|2023-08-25 14:45:00|9552.76|9552.76|9552.88|9552.88|9554.89|9554.89|9549.72|9549.72|0
1692975000000|2023-08-25 14:50:00|9554.89|9554.89|9546.32|9546.32|9557.56|9557.56|9546.32|9546.32|0
1692975300000|2023-08-25 14:55:00|9545.67|9545.67|9551.16|9551.16|9551.25|9551.25|9544.62|9544.62|0
1692975600000|2023-08-25 15:00:00|9553.17|9553.17|9541.12|9541.12|9553.17|9553.17|9541.12|9541.12|0
1692975900000|2023-08-25 15:05:00|9543.14|9543.14|9546.01|9546.01|9546.66|9546.66|9540.38|9540.38|0
1692976200000|2023-08-25 15:10:00|9550.04|9550.04|9548.73|9548.73|9552.05|9552.05|9545.19|9545.19|0
1692976500000|2023-08-25 15:15:00|9547.89|9547.89|9534.96|9534.96|9547.89|9547.89|9531.71|9531.71|0
1692976800000|2023-08-25 15:20:00|9535.8|9535.8|9538.93|9538.93|9540.17|9540.17|9534.84|9534.84|0
1692977100000|2023-08-25 15:25:00|9540.94|9540.94|9545.42|9545.42|9547.12|9547.12|9540.29|9540.29|0
1693293300000|2023-08-29 07:15:00|9689.5|9689.5|9696.29|9696.29|9700.25|9700.25|9689.5|9689.5|0
1693293600000|2023-08-29 07:20:00|9699.54|9699.54|9699.78|9699.78|9699.78|9699.78|9693.04|9693.04|0
1693293900000|2023-08-29 07:25:00|9701.73|9701.73|9724.88|9724.88|9724.88|9724.88|9701.54|9701.54|0
1693294200000|2023-08-29 07:30:00|9726.89|9726.89|9726.52|9726.52|9729.65|9729.65|9726.52|9726.52|0
1693294500000|2023-08-29 07:35:00|9728.54|9728.54|9719.23|9719.23|9733.09|9733.09|9717.75|9717.75|0
1693294800000|2023-08-29 07:40:00|9709.15|9709.15|9711.08|9711.08|9711.17|9711.17|9709.15|9709.15|0
1693295100000|2023-08-29 07:45:00|9711.94|9711.94|9714.54|9714.54|9714.54|9714.54|9711.94|9711.94|0
1693295400000|2023-08-29 07:50:00|9716.49|9716.49|9707.79|9707.79|9720.4|9720.4|9707.79|9707.79|0
1693295700000|2023-08-29 07:55:00|9709.8|9709.8|9703.05|9703.05|9709.8|9709.8|9702.4|9702.4|0
1693296000000|2023-08-29 08:00:00|9705.06|9705.06|9712.34|9712.34|9712.34|9712.34|9705.06|9705.06|0
1693296300000|2023-08-29 08:05:00|9714.36|9714.36|9714.36|9714.36|9715.01|9715.01|9714.36|9714.36|0
1693296600000|2023-08-29 08:10:00|9715.66|9715.66|9714.36|9714.36|9715.66|9715.66|9714.36|9714.36|0
1693296900000|2023-08-29 08:15:00|9716.31|9716.31|9719.75|9719.75|9719.75|9719.75|9714.36|9714.36|0
1693297200000|2023-08-29 08:20:00|9721.05|9721.05|9726.25|9726.25|9729.57|9729.57|9719.04|9719.04|0
1693297500000|2023-08-29 08:25:00|9717.35|9717.35|9707.34|9707.34|9719.3|9719.3|9707.34|9707.34|0
1693297800000|2023-08-29 08:30:00|9706.23|9706.23|9712.27|9712.27|9712.27|9712.27|9706.23|9706.23|0
1693298100000|2023-08-29 08:35:00|9712.92|9712.92|9708.9|9708.9|9716.24|9716.24|9708.9|9708.9|0
1693298400000|2023-08-29 08:40:00|9706.89|9706.89|9707.26|9707.26|9707.26|9707.26|9706.89|9706.89|0
1693298700000|2023-08-29 08:45:00|9706.76|9706.76|9706.76|9706.76|9706.76|9706.76|9706.76|9706.76|0
1693299000000|2023-08-29 08:50:00|9705.46|9705.46|9700.33|9700.33|9705.46|9705.46|9697.67|9697.67|0
1693299300000|2023-08-29 08:55:00|9702.35|9702.35|9701.69|9701.69|9706.96|9706.96|9698.55|9698.55|0
1693299600000|2023-08-29 09:00:00|9702.5|9702.5|9708.96|9708.96|9710.26|9710.26|9702.5|9702.5|0
1693299900000|2023-08-29 09:05:00|9706.95|9706.95|9708.81|9708.81|9710.13|9710.13|9706.95|9706.95|0
1693300200000|2023-08-29 09:10:00|9708.56|9708.56|9708.56|9708.56|9708.56|9708.56|9708.56|9708.56|0
1693300500000|2023-08-29 09:15:00|9707.93|9707.93|9706.54|9706.54|9707.93|9707.93|9705.33|9705.33|0
1693301100000|2023-08-29 09:25:00|9706.3|9706.3|9707.6|9707.6|9707.6|9707.6|9705|9705|0
1693301400000|2023-08-29 09:30:00|9711.63|9711.63|9709.61|9709.61|9711.63|9711.63|9709.61|9709.61|0
1693301700000|2023-08-29 09:35:00|9707.6|9707.6|9715.59|9715.59|9715.59|9715.59|9707.6|9707.6|0
1693302000000|2023-08-29 09:40:00|9716.24|9716.24|9721.51|9721.51|9722.81|9722.81|9716.24|9716.24|0
1693302300000|2023-08-29 09:45:00|9722.16|9722.16|9722.81|9722.81|9722.81|9722.81|9721.51|9721.51|0
1693302600000|2023-08-29 09:50:00|9724.82|9724.82|9732.17|9732.17|9732.17|9732.17|9724.82|9724.82|0
1693302900000|2023-08-29 09:55:00|9732.98|9732.98|9734.24|9734.24|9738.27|9738.27|9732.57|9732.57|0
1693303200000|2023-08-29 10:00:00|9735.54|9735.54|9738.16|9738.16|9738.89|9738.89|9735.54|9735.54|0
1693303500000|2023-08-29 10:05:00|9740.11|9740.11|9751.44|9751.44|9751.44|9751.44|9740.11|9740.11|0
1693303800000|2023-08-29 10:10:00|9753.45|9753.45|9768.21|9768.21|9770.22|9770.22|9753.45|9753.45|0
1693304100000|2023-08-29 10:15:00|9770.22|9770.22|9770.68|9770.68|9770.68|9770.68|9768.21|9768.21|0
1693304400000|2023-08-29 10:20:00|9769.06|9769.06|9781.64|9781.64|9783.66|9783.66|9768.25|9768.25|0
1693304700000|2023-08-29 10:25:00|9785.67|9785.67|9795.26|9795.26|9795.26|9795.26|9785.67|9785.67|0
1693305000000|2023-08-29 10:30:00|9793.25|9793.25|9792.5|9792.5|9795.38|9795.38|9790.6|9790.6|0
1693305300000|2023-08-29 10:35:00|9786.45|9786.45|9784.44|9784.44|9786.45|9786.45|9784.44|9784.44|0
1693305600000|2023-08-29 10:40:00|9783.81|9783.81|9781.79|9781.79|9783.81|9783.81|9781.79|9781.79|0
1693305900000|2023-08-29 10:45:00|9781.14|9781.14|9779.13|9779.13|9781.14|9781.14|9779.13|9779.13|0
1693306200000|2023-08-29 10:50:00|9777.18|9777.18|9758.68|9758.68|9777.18|9777.18|9756.66|9756.66|0
1693306500000|2023-08-29 10:55:00|9757.87|9757.87|9758.11|9758.11|9759.08|9759.08|9756.81|9756.81|0
1693306800000|2023-08-29 11:00:00|9752.07|9752.07|9747.27|9747.27|9752.07|9752.07|9747.27|9747.27|0
1693307100000|2023-08-29 11:05:00|9748.57|9748.57|9748.57|9748.57|9748.57|9748.57|9748.57|9748.57|0
1693307400000|2023-08-29 11:10:00|9754.61|9754.61|9744.54|9744.54|9754.61|9754.61|9744.54|9744.54|0
1693307700000|2023-08-29 11:15:00|9742.52|9742.52|9748.54|9748.54|9749.17|9749.17|9741.87|9741.87|0
1693308000000|2023-08-29 11:20:00|9749.85|9749.85|9753.94|9753.94|9753.94|9753.94|9749.85|9749.85|0
1693308300000|2023-08-29 11:25:00|9754.78|9754.78|9754.13|9754.13|9754.78|9754.78|9754.13|9754.13|0
1693308600000|2023-08-29 11:30:00|9754.96|9754.96|9757.1|9757.1|9757.1|9757.1|9754.96|9754.96|0
1693308900000|2023-08-29 11:35:00|9756.45|9756.45|9756.05|9756.05|9756.45|9756.45|9756.05|9756.05|0
1693309200000|2023-08-29 11:40:00|9755.18|9755.18|9752.64|9752.64|9755.96|9755.96|9752.64|9752.64|0
1693309500000|2023-08-29 11:45:00|9753.94|9753.94|9751.28|9751.28|9753.94|9753.94|9751.28|9751.28|0
1693309800000|2023-08-29 11:50:00|9749.98|9749.98|9753.19|9753.19|9754.81|9754.81|9748.76|9748.76|0
1693310100000|2023-08-29 11:55:00|9753.84|9753.84|9754.49|9754.49|9754.49|9754.49|9753.84|9753.84|0
1693310400000|2023-08-29 12:00:00|9756.5|9756.5|9765.94|9765.94|9765.94|9765.94|9756.5|9756.5|0
1693310700000|2023-08-29 12:05:00|9766.59|9766.59|9763.94|9763.94|9766.59|9766.59|9763.94|9763.94|0
1693311000000|2023-08-29 12:10:00|9765.96|9765.96|9769.52|9769.52|9769.52|9769.52|9765.24|9765.24|0
1693311300000|2023-08-29 12:15:00|9770.51|9770.51|9760.12|9760.12|9772.18|9772.18|9760.12|9760.12|0
1693311600000|2023-08-29 12:20:00|9759.29|9759.29|9741.43|9741.43|9759.29|9759.29|9738.24|9738.24|0
1693311900000|2023-08-29 12:25:00|9739.41|9739.41|9736.1|9736.1|9739.41|9739.41|9736.1|9736.1|0
1693312200000|2023-08-29 12:30:00|9735.47|9735.47|9734.11|9734.11|9736.12|9736.12|9734.11|9734.11|0
1693312500000|2023-08-29 12:35:00|9735.78|9735.78|9737.57|9737.57|9737.57|9737.57|9734.16|9734.16|0
1693312800000|2023-08-29 12:40:00|9738.81|9738.81|9749.13|9749.13|9749.13|9749.13|9738.81|9738.81|0
1693313100000|2023-08-29 12:45:00|9745.1|9745.1|9750.53|9750.53|9750.53|9750.53|9744.45|9744.45|0
1693313400000|2023-08-29 12:50:00|9751.18|9751.18|9744.52|9744.52|9751.18|9751.18|9744.52|9744.52|0
1693313700000|2023-08-29 12:55:00|9744.03|9744.03|9746.33|9746.33|9746.33|9746.33|9743.26|9743.26|0
1693314000000|2023-08-29 13:00:00|9744.31|9744.31|9744.94|9744.94|9745.59|9745.59|9744.31|9744.31|0
1693314300000|2023-08-29 13:05:00|9743.32|9743.32|9744.78|9744.78|9744.78|9744.78|9743.32|9743.32|0
1693314600000|2023-08-29 13:10:00|9748.81|9748.81|9750.02|9750.02|9752.13|9752.13|9748.81|9748.81|0
1693314900000|2023-08-29 13:15:00|9750.65|9750.65|9745.61|9745.61|9751.9|9751.9|9745.61|9745.61|0
1693315200000|2023-08-29 13:20:00|9747.62|9747.62|9749.58|9749.58|9750.23|9750.23|9747.62|9747.62|0
1693315500000|2023-08-29 13:25:00|9749.45|9749.45|9755.38|9755.38|9755.38|9755.38|9748.71|9748.71|0
1693315800000|2023-08-29 13:30:00|9756.03|9756.03|9752.09|9752.09|9756.68|9756.68|9748.06|9748.06|0
1693316100000|2023-08-29 13:35:00|9752.74|9752.74|9764.61|9764.61|9764.61|9764.61|9751.44|9751.44|0
1693316400000|2023-08-29 13:40:00|9763.8|9763.8|9776.62|9776.62|9778.63|9778.63|9763.8|9763.8|0
1693316700000|2023-08-29 13:45:00|9777.27|9777.27|9785.5|9785.5|9785.5|9785.5|9776.62|9776.62|0
1693317000000|2023-08-29 13:50:00|9789.53|9789.53|9796.11|9796.11|9797.47|9797.47|9788.23|9788.23|0
1693317300000|2023-08-29 13:55:00|9798.12|9798.12|9793.76|9793.76|9798.12|9798.12|9791.74|9791.74|0
1693317600000|2023-08-29 14:00:00|9795.77|9795.77|9811.72|9811.72|9817.78|9817.78|9795.77|9795.77|0
1693317900000|2023-08-29 14:05:00|9817.76|9817.76|9829.49|9829.49|9829.49|9829.49|9817.76|9817.76|0
1693318200000|2023-08-29 14:10:00|9828.84|9828.84|9817.22|9817.22|9828.84|9828.84|9810.52|9810.52|0
1693318500000|2023-08-29 14:15:00|9816.57|9816.57|9824.42|9824.42|9824.42|9824.42|9815.83|9815.83|0
1693318800000|2023-08-29 14:20:00|9823.21|9823.21|9838.77|9838.77|9838.77|9838.77|9823.21|9823.21|0
1693319100000|2023-08-29 14:25:00|9836.75|9836.75|9845.52|9845.52|9850.13|9850.13|9834.68|9834.68|0
1693319400000|2023-08-29 14:30:00|9843.5|9843.5|9853.17|9853.17|9853.17|9853.17|9843.5|9843.5|0
1693319700000|2023-08-29 14:35:00|9853.82|9853.82|9852.61|9852.61|9860.14|9860.14|9848.58|9848.58|0
1693320000000|2023-08-29 14:40:00|9850.6|9850.6|9851.33|9851.33|9854.25|9854.25|9847.59|9847.59|0
1693320300000|2023-08-29 14:45:00|9850.47|9850.47|9850.4|9850.4|9852.42|9852.42|9844.42|9844.42|0
1693320600000|2023-08-29 14:50:00|9852.42|9852.42|9849.85|9849.85|9855.67|9855.67|9849.85|9849.85|0
1693320900000|2023-08-29 14:55:00|9851.15|9851.15|9849.85|9849.85|9851.15|9851.15|9849.85|9849.85|0
1693321200000|2023-08-29 15:00:00|9845.82|9845.82|9855.62|9855.62|9855.62|9855.62|9844.52|9844.52|0
1693321500000|2023-08-29 15:05:00|9856.12|9856.12|9857.94|9857.94|9857.94|9857.94|9853.45|9853.45|0
1693321800000|2023-08-29 15:10:00|9858.59|9858.59|9859.89|9859.89|9860.6|9860.6|9857.94|9857.94|0
1693322100000|2023-08-29 15:15:00|9860.01|9860.01|9871.95|9871.95|9871.95|9871.95|9859.16|9859.16|0
1693322400000|2023-08-29 15:20:00|9869.94|9869.94|9870.77|9870.77|9870.77|9870.77|9867.27|9867.27|0
1693322700000|2023-08-29 15:25:00|9870.12|9870.12|9878.32|9878.32|9878.97|9878.97|9868.89|9868.89|0
1693379700000|2023-08-30 07:15:00|9912.66|9912.66|9913.03|9913.03|9916.69|9916.69|9908.5|9908.5|0
1693380000000|2023-08-30 07:20:00|9911.72|9911.72|9917.77|9917.77|9919.78|9919.78|9911.72|9911.72|0
1693380300000|2023-08-30 07:25:00|9919.78|9919.78|9915.75|9915.75|9921.8|9921.8|9913.74|9913.74|0
1693380600000|2023-08-30 07:30:00|9919.78|9919.78|9922.26|9922.26|9931.75|9931.75|9919.78|9919.78|0
1693380900000|2023-08-30 07:35:00|9918.23|9918.23|9920.85|9920.85|9930.82|9930.82|9918.23|9918.23|0
1693381200000|2023-08-30 07:40:00|9926.89|9926.89|9924.88|9924.88|9928.9|9928.9|9924.88|9924.88|0
1693381500000|2023-08-30 07:45:00|9926.89|9926.89|9924.88|9924.88|9928.9|9928.9|9924.88|9924.88|0
1693381800000|2023-08-30 07:50:00|9926.89|9926.89|9929.29|9929.29|9933.32|9933.32|9926.52|9926.52|0
1693382100000|2023-08-30 07:55:00|9933.84|9933.84|9931.82|9931.82|9939.17|9939.17|9931.82|9931.82|0
1693382400000|2023-08-30 08:00:00|9935.85|9935.85|9928.61|9928.61|9939.85|9939.85|9928.61|9928.61|0
1693382700000|2023-08-30 08:05:00|9929.01|9929.01|9917.42|9917.42|9929.01|9929.01|9917.42|9917.42|0
1693383000000|2023-08-30 08:10:00|9913.39|9913.39|9921.92|9921.92|9923.22|9923.22|9912.56|9912.56|0
1693383300000|2023-08-30 08:15:00|9919.9|9919.9|9919.9|9919.9|9921.92|9921.92|9917.89|9917.89|0
1693383600000|2023-08-30 08:20:00|9917.89|9917.89|9915.22|9915.22|9923.93|9923.93|9915.22|9915.22|0
1693383900000|2023-08-30 08:25:00|9917.24|9917.24|9913.84|9913.84|9918.41|9918.41|9913.84|9913.84|0
1693384200000|2023-08-30 08:30:00|9911.83|9911.83|9918.52|9918.52|9920.54|9920.54|9911.83|9911.83|0
1693384500000|2023-08-30 08:35:00|9916.51|9916.51|9916.51|9916.51|9916.51|9916.51|9916.51|9916.51|0
1693384800000|2023-08-30 08:40:00|9914.49|9914.49|9918.52|9918.52|9918.52|9918.52|9914.49|9914.49|0
1693385100000|2023-08-30 08:45:00|9916.51|9916.51|9921.19|9921.19|9921.9|9921.9|9916.51|9916.51|0
1693385400000|2023-08-30 08:50:00|9919.89|9919.89|9897.66|9897.66|9919.89|9919.89|9897.66|9897.66|0
1693385700000|2023-08-30 08:55:00|9898.96|9898.96|9879.74|9879.74|9898.96|9898.96|9879.74|9879.74|0
1693386000000|2023-08-30 09:00:00|9879.37|9879.37|9881.66|9881.66|9881.66|9881.66|9877.63|9877.63|0
1693386300000|2023-08-30 09:05:00|9880.82|9880.82|9878.93|9878.93|9882.84|9882.84|9878.93|9878.93|0
1693386600000|2023-08-30 09:10:00|9878.28|9878.28|9880.37|9880.37|9882.38|9882.38|9874.52|9874.52|0
1693386900000|2023-08-30 09:15:00|9881.02|9881.02|9877.7|9877.7|9881.02|9881.02|9877.7|9877.7|0
1693387200000|2023-08-30 09:20:00|9879.71|9879.71|9884.35|9884.35|9887|9887|9879.09|9879.09|0
1693387500000|2023-08-30 09:25:00|9883.52|9883.52|9875.07|9875.07|9883.52|9883.52|9875.07|9875.07|0
1693387800000|2023-08-30 09:30:00|9873.05|9873.05|9853.25|9853.25|9873.05|9873.05|9851.3|9851.3|0
1693388100000|2023-08-30 09:35:00|9853.9|9853.9|9868.53|9868.53|9868.53|9868.53|9853.9|9853.9|0
1693388400000|2023-08-30 09:40:00|9866.52|9866.52|9873.21|9873.21|9873.21|9873.21|9866.52|9866.52|0
1693388700000|2023-08-30 09:45:00|9871.2|9871.2|9876.59|9876.59|9878.54|9878.54|9871.2|9871.2|0
1693389000000|2023-08-30 09:50:00|9878.54|9878.54|9877.64|9877.64|9880.31|9880.31|9877.64|9877.64|0
1693389300000|2023-08-30 09:55:00|9876.99|9876.99|9876.99|9876.99|9876.99|9876.99|9876.99|9876.99|0
1693389600000|2023-08-30 10:00:00|9877.61|9877.61|9885.96|9885.96|9885.96|9885.96|9877.61|9877.61|0
1693389900000|2023-08-30 10:05:00|9887.26|9887.26|9889.86|9889.86|9889.86|9889.86|9887.26|9887.26|0
1693390200000|2023-08-30 10:10:00|9888.56|9888.56|9890.33|9890.33|9890.58|9890.58|9888.56|9888.56|0
1693390500000|2023-08-30 10:15:00|9890.98|9890.98|9889.74|9889.74|9894.88|9894.88|9889.68|9889.68|0
1693390800000|2023-08-30 10:20:00|9892.34|9892.34|9893.71|9893.71|9894.36|9894.36|9892.34|9892.34|0
1693391100000|2023-08-30 10:25:00|9894.36|9894.36|9898.27|9898.27|9899.52|9899.52|9892.14|9892.14|0
1693391700000|2023-08-30 10:35:00|9896.25|9896.25|9895.6|9895.6|9896.25|9896.25|9893.65|9893.65|0
1693392000000|2023-08-30 10:40:00|9897.62|9897.62|9893|9893|9899.63|9899.63|9893|9893|0
1693392300000|2023-08-30 10:45:00|9890.4|9890.4|9889.75|9889.75|9892.41|9892.41|9889.75|9889.75|0
1693392600000|2023-08-30 10:50:00|9891.05|9891.05|9891.58|9891.58|9892.35|9892.35|9891.05|9891.05|0
1693392900000|2023-08-30 10:55:00|9890.93|9890.93|9880.2|9880.2|9890.93|9890.93|9880.2|9880.2|0
1693393200000|2023-08-30 11:00:00|9882.09|9882.09|9883.39|9883.39|9883.39|9883.39|9878.77|9878.77|0
1693393500000|2023-08-30 11:05:00|9881.37|9881.37|9885.4|9885.4|9886.05|9886.05|9881.37|9881.37|0
1693393800000|2023-08-30 11:10:00|9887.42|9887.42|9892.03|9892.03|9892.03|9892.03|9887.42|9887.42|0
1693394100000|2023-08-30 11:15:00|9894.05|9894.05|9896.65|9896.65|9896.65|9896.65|9894.05|9894.05|0
1693394400000|2023-08-30 11:20:00|9894.7|9894.7|9902.43|9902.43|9902.43|9902.43|9894.05|9894.05|0
1693394700000|2023-08-30 11:25:00|9904.45|9904.45|9901.86|9901.86|9905.83|9905.83|9901.86|9901.86|0
1693395000000|2023-08-30 11:30:00|9902.49|9902.49|9903.14|9903.14|9903.14|9903.14|9902.49|9902.49|0
1693395300000|2023-08-30 11:35:00|9903.79|9903.79|9901.19|9901.19|9905.22|9905.22|9901.19|9901.19|0
1693395600000|2023-08-30 11:40:00|9903.2|9903.2|9907.71|9907.71|9907.71|9907.71|9902.49|9902.49|0
1693395900000|2023-08-30 11:45:00|9905.7|9905.7|9906.1|9906.1|9906.1|9906.1|9905.7|9905.7|0
1693396200000|2023-08-30 11:50:00|9908.12|9908.12|9903|9903|9908.12|9908.12|9899.69|9899.69|0
1693396500000|2023-08-30 11:55:00|9903.65|9903.65|9904.3|9904.3|9904.3|9904.3|9903.65|9903.65|0
1693396800000|2023-08-30 12:00:00|9903.65|9903.65|9902.35|9902.35|9905.02|9905.02|9902.35|9902.35|0
1693397100000|2023-08-30 12:05:00|9903|9903|9905.18|9905.18|9905.83|9905.83|9902.51|9902.51|0
1693397400000|2023-08-30 12:10:00|9903.22|9903.22|9905.89|9905.89|9907.9|9907.9|9903.22|9903.22|0
1693397700000|2023-08-30 12:15:00|9909.92|9909.92|9906.67|9906.67|9910.57|9910.57|9902.7|9902.7|0
1693398000000|2023-08-30 12:20:00|9908.68|9908.68|9897.31|9897.31|9908.68|9908.68|9897.31|9897.31|0
1693398300000|2023-08-30 12:25:00|9897.18|9897.18|9904.54|9904.54|9904.54|9904.54|9896.44|9896.44|0
1693398600000|2023-08-30 12:30:00|9905.17|9905.17|9906.5|9906.5|9910.47|9910.47|9904.49|9904.49|0
1693398900000|2023-08-30 12:35:00|9902.47|9902.47|9903.84|9903.84|9903.84|9903.84|9896.43|9896.43|0
1693399200000|2023-08-30 12:40:00|9905.85|9905.85|9897.8|9897.8|9905.85|9905.85|9897.8|9897.8|0
1693399500000|2023-08-30 12:45:00|9898.45|9898.45|9896.41|9896.41|9899.1|9899.1|9892.45|9892.45|0
1693399800000|2023-08-30 12:50:00|9897.06|9897.06|9894.96|9894.96|9897.06|9897.06|9893.1|9893.1|0
1693400100000|2023-08-30 12:55:00|9896.97|9896.97|9900.94|9900.94|9900.94|9900.94|9896.97|9896.97|0
1693400400000|2023-08-30 13:00:00|9901.59|9901.59|9900.22|9900.22|9902.24|9902.24|9898.92|9898.92|0
1693400700000|2023-08-30 13:05:00|9898.92|9898.92|9888.41|9888.41|9899.57|9899.57|9878.27|9878.27|0
1693401000000|2023-08-30 13:10:00|9886.4|9886.4|9885.69|9885.69|9892.44|9892.44|9885.69|9885.69|0
1693401300000|2023-08-30 13:15:00|9883.67|9883.67|9881.66|9881.66|9885.62|9885.62|9881.66|9881.66|0
1693401600000|2023-08-30 13:20:00|9883.67|9883.67|9884.2|9884.2|9886.21|9886.21|9881.66|9881.66|0
1693401900000|2023-08-30 13:25:00|9884.85|9884.85|9881.54|9881.54|9884.85|9884.85|9880.17|9880.17|0
1693402200000|2023-08-30 13:30:00|9880.89|9880.89|9881.35|9881.35|9883.37|9883.37|9878.16|9878.16|0
1693402500000|2023-08-30 13:35:00|9883.37|9883.37|9881.41|9881.41|9883.37|9883.37|9870.04|9870.04|0
1693402800000|2023-08-30 13:40:00|9877.39|9877.39|9872.21|9872.21|9877.39|9877.39|9870.2|9870.2|0
1693403100000|2023-08-30 13:45:00|9873.47|9873.47|9882.78|9882.78|9882.78|9882.78|9873.47|9873.47|0
1693403400000|2023-08-30 13:50:00|9883.43|9883.43|9878.67|9878.67|9884.08|9884.08|9878.04|9878.04|0
1693403700000|2023-08-30 13:55:00|9882.7|9882.7|9882.7|9882.7|9882.7|9882.7|9882.05|9882.05|0
1693404000000|2023-08-30 14:00:00|9884.71|9884.71|9876.78|9876.78|9884.71|9884.71|9871.97|9871.97|0
1693404300000|2023-08-30 14:05:00|9878.79|9878.79|9879.38|9879.38|9884.12|9884.12|9878.08|9878.08|0
1693404600000|2023-08-30 14:10:00|9879.13|9879.13|9871.07|9871.07|9881.14|9881.14|9871.07|9871.07|0
1693404900000|2023-08-30 14:15:00|9869.06|9869.06|9865.65|9865.65|9870.36|9870.36|9864.94|9864.94|0
1693405200000|2023-08-30 14:20:00|9863.64|9863.64|9847.36|9847.36|9863.64|9863.64|9847.36|9847.36|0
1693405500000|2023-08-30 14:25:00|9845.35|9845.35|9830.76|9830.76|9845.35|9845.35|9830.76|9830.76|0
1693405800000|2023-08-30 14:30:00|9828.24|9828.24|9839.99|9839.99|9839.99|9839.99|9828.24|9828.24|0
1693406100000|2023-08-30 14:35:00|9842|9842|9843.58|9843.58|9844.02|9844.02|9840.82|9840.82|0
1693406400000|2023-08-30 14:40:00|9844.23|9844.23|9855.93|9855.93|9855.93|9855.93|9844.23|9844.23|0
1693406700000|2023-08-30 14:45:00|9857.94|9857.94|9853.18|9853.18|9858.43|9858.43|9848.34|9848.34|0
1693407000000|2023-08-30 14:50:00|9851.17|9851.17|9850.54|9850.54|9853.83|9853.83|9849.15|9849.15|0
1693407300000|2023-08-30 14:55:00|9849.91|9849.91|9841.2|9841.2|9849.91|9849.91|9841.2|9841.2|0
1693407600000|2023-08-30 15:00:00|9841.61|9841.61|9843.88|9843.88|9843.88|9843.88|9836.14|9836.14|0
1693407900000|2023-08-30 15:05:00|9844.28|9844.28|9853.29|9853.29|9861.28|9861.28|9844.28|9844.28|0
1693408200000|2023-08-30 15:10:00|9855.3|9855.3|9852.83|9852.83|9856.56|9856.56|9850.62|9850.62|0
1693408500000|2023-08-30 15:15:00|9853.45|9853.45|9871.33|9871.33|9874.96|9874.96|9853.32|9853.32|0
1693408800000|2023-08-30 15:20:00|9871.7|9871.7|9865.42|9865.42|9871.7|9871.7|9865.42|9865.42|0
1693409100000|2023-08-30 15:25:00|9864.77|9864.77|9875.65|9875.65|9875.65|9875.65|9862.75|9862.75|0
1693466100000|2023-08-31 07:15:00|9841.01|9841.01|9846.47|9846.47|9847.77|9847.77|9835.07|9835.07|0
1693466400000|2023-08-31 07:20:00|9832.36|9832.36|9836.33|9836.33|9836.39|9836.39|9832.36|9832.36|0
1693466700000|2023-08-31 07:25:00|9838.34|9838.34|9843.74|9843.74|9843.74|9843.74|9837.69|9837.69|0
1693467000000|2023-08-31 07:30:00|9847.64|9847.64|9847.64|9847.64|9847.64|9847.64|9847.64|9847.64|0
1693467300000|2023-08-31 07:35:00|9841.59|9841.59|9841.59|9841.59|9841.59|9841.59|9841.59|9841.59|0
1693467600000|2023-08-31 07:40:00|9842.21|9842.21|9841.84|9841.84|9842.21|9842.21|9841.84|9841.84|0
1693467900000|2023-08-31 07:45:00|9845.87|9845.87|9849.01|9849.01|9851.14|9851.14|9845.87|9845.87|0
1693468200000|2023-08-31 07:50:00|9848.76|9848.76|9839.99|9839.99|9849.5|9849.5|9837.48|9837.48|0
1693468500000|2023-08-31 07:55:00|9842.59|9842.59|9842.71|9842.71|9843.42|9843.42|9842.59|9842.59|0
1693468800000|2023-08-31 08:00:00|9843.97|9843.97|9840.15|9840.15|9843.97|9843.97|9840.15|9840.15|0
1693469100000|2023-08-31 08:05:00|9842.1|9842.1|9851.12|9851.12|9853.07|9853.07|9841.11|9841.11|0
1693469400000|2023-08-31 08:10:00|9852.42|9852.42|9849.8|9849.8|9853.64|9853.64|9848.59|9848.59|0
1693469700000|2023-08-31 08:15:00|9849.4|9849.4|9847.69|9847.69|9849.4|9849.4|9847.69|9847.69|0
1693470000000|2023-08-31 08:20:00|9851.72|9851.72|9852.44|9852.44|9853.74|9853.74|9851.72|9851.72|0
1693470300000|2023-08-31 08:25:00|9851.79|9851.79|9856.16|9856.16|9857.83|9857.83|9851.54|9851.54|0
1693470600000|2023-08-31 08:30:00|9860.19|9860.19|9857.46|9857.46|9862.14|9862.14|9857.46|9857.46|0
1693470900000|2023-08-31 08:35:00|9855.51|9855.51|9852.95|9852.95|9855.51|9855.51|9852.95|9852.95|0
1693471200000|2023-08-31 08:40:00|9854.25|9854.25|9850.22|9850.22|9854.62|9854.62|9850.22|9850.22|0
1693471500000|2023-08-31 08:45:00|9849.57|9849.57|9850.17|9850.17|9856.21|9856.21|9848.95|9848.95|0
1693471800000|2023-08-31 08:50:00|9848.15|9848.15|9852.12|9852.12|9852.12|9852.12|9848.15|9848.15|0
1693472100000|2023-08-31 08:55:00|9853.79|9853.79|9852.52|9852.52|9853.79|9853.79|9852.12|9852.12|0
1693472400000|2023-08-31 09:00:00|9854.54|9854.54|9864.79|9864.79|9864.79|9864.79|9854.54|9854.54|0
1693472700000|2023-08-31 09:05:00|9866.81|9866.81|9855.15|9855.15|9866.81|9866.81|9855.15|9855.15|0
1693473000000|2023-08-31 09:10:00|9854.5|9854.5|9853.04|9853.04|9855.72|9855.72|9848.36|9848.36|0
1693473300000|2023-08-31 09:15:00|9853.69|9853.69|9855.06|9855.06|9855.06|9855.06|9853.04|9853.04|0
1693473600000|2023-08-31 09:20:00|9857.66|9857.66|9860.63|9860.63|9860.63|9860.63|9857.66|9857.66|0
1693473900000|2023-08-31 09:25:00|9858.12|9858.12|9859.95|9859.95|9860.6|9860.6|9857.28|9857.28|0
1693474200000|2023-08-31 09:30:00|9859.3|9859.3|9859.95|9859.95|9859.95|9859.95|9859.3|9859.3|0
1693474500000|2023-08-31 09:35:00|9857.93|9857.93|9856.63|9856.63|9857.93|9857.93|9853.07|9853.07|0
1693474800000|2023-08-31 09:40:00|9856.39|9856.39|9845.9|9845.9|9856.39|9856.39|9845.9|9845.9|0
1693475100000|2023-08-31 09:45:00|9841.87|9841.87|9841.87|9841.87|9841.87|9841.87|9841.87|9841.87|0
1693475400000|2023-08-31 09:50:00|9842.52|9842.52|9843.17|9843.17|9843.17|9843.17|9841.87|9841.87|0
1693475700000|2023-08-31 09:55:00|9845.18|9845.18|9854.08|9854.08|9854.08|9854.08|9844.35|9844.35|0
1693476000000|2023-08-31 10:00:00|9853.43|9853.43|9858.82|9858.82|9858.82|9858.82|9853.43|9853.43|0
1693476300000|2023-08-31 10:05:00|9860.84|9860.84|9859.75|9859.75|9861.37|9861.37|9859.75|9859.75|0
1693476600000|2023-08-31 10:10:00|9859.38|9859.38|9855.41|9855.41|9859.38|9859.38|9855.41|9855.41|0
1693476900000|2023-08-31 10:15:00|9857.43|9857.43|9857.15|9857.15|9857.8|9857.8|9856.5|9856.5|0
1693477200000|2023-08-31 10:20:00|9857.96|9857.96|9848.18|9848.18|9857.96|9857.96|9848.18|9848.18|0
1693477500000|2023-08-31 10:25:00|9846.17|9846.17|9839.47|9839.47|9846.17|9846.17|9839.47|9839.47|0
1693477800000|2023-08-31 10:30:00|9837.46|9837.46|9836.22|9836.22|9837.46|9837.46|9834.27|9834.27|0
1693478100000|2023-08-31 10:35:00|9836.87|9836.87|9840.13|9840.13|9840.13|9840.13|9836.87|9836.87|0
1693478400000|2023-08-31 10:40:00|9842.14|9842.14|9842.14|9842.14|9842.14|9842.14|9842.14|9842.14|0
1693478700000|2023-08-31 10:45:00|9842.79|9842.79|9840.78|9840.78|9842.79|9842.79|9840.78|9840.78|0
1693479000000|2023-08-31 10:50:00|9839.48|9839.48|9838.83|9838.83|9839.48|9839.48|9838.83|9838.83|0
1693479300000|2023-08-31 10:55:00|9839.66|9839.66|9838.83|9838.83|9839.66|9839.66|9838.83|9838.83|0
1693479600000|2023-08-31 11:00:00|9839.48|9839.48|9839.48|9839.48|9839.48|9839.48|9839.48|9839.48|0
1693479900000|2023-08-31 11:05:00|9840.13|9840.13|9840.78|9840.78|9840.78|9840.78|9840.13|9840.13|0
1693480200000|2023-08-31 11:10:00|9841.43|9841.43|9841.02|9841.02|9841.43|9841.43|9841.02|9841.02|0
1693480800000|2023-08-31 11:20:00|9840.62|9840.62|9846.01|9846.01|9848.68|9848.68|9840.62|9840.62|0
1693481100000|2023-08-31 11:25:00|9844|9844|9841.27|9841.27|9844|9844|9839.97|9839.97|0
1693481400000|2023-08-31 11:30:00|9847.31|9847.31|9852.4|9852.4|9852.4|9852.4|9847.31|9847.31|0
1693481700000|2023-08-31 11:35:00|9854.35|9854.35|9854.64|9854.64|9854.76|9854.76|9854.35|9854.35|0
1693482000000|2023-08-31 11:40:00|9858.66|9858.66|9866.85|9866.85|9866.85|9866.85|9858.66|9858.66|0
1693482300000|2023-08-31 11:45:00|9865.63|9865.63|9869.66|9869.66|9869.66|9869.66|9865.63|9865.63|0
1693482600000|2023-08-31 11:50:00|9871.55|9871.55|9868.4|9868.4|9871.55|9871.55|9867.52|9867.52|0
1693482900000|2023-08-31 11:55:00|9866.39|9866.39|9865.09|9865.09|9866.39|9866.39|9865.09|9865.09|0
1693483200000|2023-08-31 12:00:00|9863.07|9863.07|9867.1|9867.1|9867.1|9867.1|9863.07|9863.07|0
1693483500000|2023-08-31 12:05:00|9869.12|9869.12|9868.4|9868.4|9870.42|9870.42|9868.4|9868.4|0
1693483800000|2023-08-31 12:10:00|9867.75|9867.75|9864.5|9864.5|9867.75|9867.75|9863.2|9863.2|0
1693484100000|2023-08-31 12:15:00|9867.01|9867.01|9867.01|9867.01|9867.01|9867.01|9867.01|9867.01|0
1693484400000|2023-08-31 12:20:00|9869.03|9869.03|9877.99|9877.99|9879.75|9879.75|9869.03|9869.03|0
1693484700000|2023-08-31 12:25:00|9880|9880|9878.98|9878.98|9890.14|9890.14|9878.98|9878.98|0
1693485000000|2023-08-31 12:30:00|9883.01|9883.01|9884.31|9884.31|9884.31|9884.31|9883.01|9883.01|0
1693485300000|2023-08-31 12:35:00|9888.34|9888.34|9884.96|9884.96|9891.6|9891.6|9884.96|9884.96|0
1693485600000|2023-08-31 12:40:00|9880.93|9880.93|9876.02|9876.02|9880.93|9880.93|9874.19|9874.19|0
1693485900000|2023-08-31 12:45:00|9869.98|9869.98|9867.36|9867.36|9872.71|9872.71|9866.99|9866.99|0
1693486200000|2023-08-31 12:50:00|9868.01|9868.01|9861.46|9861.46|9868.01|9868.01|9861.1|9861.1|0
1693486500000|2023-08-31 12:55:00|9859.45|9859.45|9858.28|9858.28|9859.57|9859.57|9856.26|9856.26|0
1693486800000|2023-08-31 13:00:00|9859.49|9859.49|9857.16|9857.16|9864.82|9864.82|9857.16|9857.16|0
1693487100000|2023-08-31 13:05:00|9857.81|9857.81|9859.11|9859.11|9859.11|9859.11|9857.81|9857.81|0
1693487400000|2023-08-31 13:10:00|9863.14|9863.14|9863.6|9863.6|9865.67|9865.67|9861.71|9861.71|0
1693487700000|2023-08-31 13:15:00|9861.65|9861.65|9858.64|9858.64|9861.65|9861.65|9855.15|9855.15|0
1693488000000|2023-08-31 13:20:00|9857.34|9857.34|9854.83|9854.83|9857.34|9857.34|9854.83|9854.83|0
1693488300000|2023-08-31 13:25:00|9855.48|9855.48|9854.36|9854.36|9855.48|9855.48|9854.36|9854.36|0
1693488600000|2023-08-31 13:30:00|9853.06|9853.06|9848.76|9848.76|9853.06|9853.06|9846.15|9846.15|0
1693488900000|2023-08-31 13:35:00|9848.1|9848.1|9841.07|9841.07|9852.69|9852.69|9841.07|9841.07|0
1693489200000|2023-08-31 13:40:00|9840.82|9840.82|9836.85|9836.85|9841.22|9841.22|9835.55|9835.55|0
1693489500000|2023-08-31 13:45:00|9838.87|9838.87|9845.09|9845.09|9845.09|9845.09|9838.87|9838.87|0
1693489800000|2023-08-31 13:50:00|9845.34|9845.34|9860.65|9860.65|9860.65|9860.65|9845.34|9845.34|0
1693490100000|2023-08-31 13:55:00|9862.66|9862.66|9860.12|9860.12|9862.66|9862.66|9859.35|9859.35|0
1693490400000|2023-08-31 14:00:00|9859.47|9859.47|9866.23|9866.23|9868.24|9868.24|9858.82|9858.82|0
1693490700000|2023-08-31 14:05:00|9865.58|9865.58|9870.26|9870.26|9870.26|9870.26|9865.58|9865.58|0
1693491000000|2023-08-31 14:10:00|9870.91|9870.91|9876.84|9876.84|9877.49|9877.49|9870.91|9870.91|0
1693491300000|2023-08-31 14:15:00|9876.19|9876.19|9874.18|9874.18|9876.19|9876.19|9873.53|9873.53|0
1693491600000|2023-08-31 14:20:00|9874.83|9874.83|9869.88|9869.88|9876.58|9876.58|9869.88|9869.88|0
1693491900000|2023-08-31 14:25:00|9869.14|9869.14|9860.17|9860.17|9869.14|9869.14|9859.8|9859.8|0
1693492200000|2023-08-31 14:30:00|9860.3|9860.3|9864.85|9864.85|9864.85|9864.85|9859.52|9859.52|0
1693492500000|2023-08-31 14:35:00|9866.87|9866.87|9876.94|9876.94|9876.94|9876.94|9866.87|9866.87|0
1693492800000|2023-08-31 14:40:00|9876.29|9876.29|9867.64|9867.64|9876.29|9876.29|9867.64|9867.64|0
1693493100000|2023-08-31 14:45:00|9870.99|9870.99|9869.63|9869.63|9870.99|9870.99|9868.98|9868.98|0
1693493400000|2023-08-31 14:50:00|9865.6|9865.6|9868.91|9868.91|9869.63|9869.63|9865.6|9865.6|0
1693493700000|2023-08-31 14:55:00|9869.41|9869.41|9872.13|9872.13|9875.39|9875.39|9869.41|9869.41|0
1693494000000|2023-08-31 15:00:00|9870.11|9870.11|9870.83|9870.83|9870.83|9870.83|9868.69|9868.69|0
1693494300000|2023-08-31 15:05:00|9871.48|9871.48|9867.98|9867.98|9871.48|9871.48|9863.95|9863.95|0
1693494600000|2023-08-31 15:10:00|9869.29|9869.29|9865.12|9865.12|9870.8|9870.8|9864.75|9864.75|0
1693494900000|2023-08-31 15:15:00|9864.5|9864.5|9861.58|9861.58|9866.51|9866.51|9861.58|9861.58|0
1693495200000|2023-08-31 15:20:00|9859.56|9859.56|9859.93|9859.93|9859.93|9859.93|9858.91|9858.91|0
1693495500000|2023-08-31 15:25:00|9860.58|9860.58|9868.55|9868.55|9869.31|9869.31|9860.58|9860.58|0
1693552500000|2023-09-01 07:15:00|10066.39|10066.39|10080.31|10080.31|10083.56|10083.56|10066.13|10066.13|0
1693552800000|2023-09-01 07:20:00|10081.61|10081.61|10091.53|10091.53|10101.93|10101.93|10079.01|10079.01|0
1693553100000|2023-09-01 07:25:00|10078.53|10078.53|10104.6|10104.6|10104.6|10104.6|10066.82|10066.82|0
1693553400000|2023-09-01 07:30:00|10103.3|10103.3|10121.99|10121.99|10129.14|10129.14|10099.58|10099.58|0
1693553700000|2023-09-01 07:35:00|10118.74|10118.74|10138.44|10138.44|10138.44|10138.44|10116.85|10116.85|0
1693554000000|2023-09-01 07:40:00|10144.11|10144.11|10175.74|10175.74|10181.01|10181.01|10144.11|10144.11|0
1693554300000|2023-09-01 07:45:00|10173.14|10173.14|10172.98|10172.98|10177.6|10177.6|10163.39|10163.39|0
1693554600000|2023-09-01 07:50:00|10167.13|10167.13|10174|10174|10174|10174|10167.13|10167.13|0
1693554900000|2023-09-01 07:55:00|10171.4|10171.4|10182.86|10182.86|10188.84|10188.84|10164.25|10164.25|0
1693555200000|2023-09-01 08:00:00|10183.7|10183.7|10181.26|10181.26|10183.86|10183.86|10181.26|10181.26|0
1693555500000|2023-09-01 08:05:00|10180|10180|10164.38|10164.38|10186.68|10186.68|10164.38|10164.38|0
1693555800000|2023-09-01 08:10:00|10165.68|10165.68|10154.44|10154.44|10165.68|10165.68|10154.44|10154.44|0
1693556100000|2023-09-01 08:15:00|10151.84|10151.84|10152.15|10152.15|10153.88|10153.88|10148.11|10148.11|0
1693556400000|2023-09-01 08:20:00|10148.25|10148.25|10140.45|10140.45|10148.25|10148.25|10136.55|10136.55|0
1693556700000|2023-09-01 08:25:00|10141.1|10141.1|10137.26|10137.26|10148.96|10148.96|10137.26|10137.26|0
1693557000000|2023-09-01 08:30:00|10134.01|10134.01|10134.78|10134.78|10139.49|10139.49|10128.43|10128.43|0
1693557300000|2023-09-01 08:35:00|10136.08|10136.08|10130.88|10130.88|10139.33|10139.33|10124.38|10124.38|0
1693557600000|2023-09-01 08:40:00|10128.28|10128.28|10135.48|10135.48|10138.68|10138.68|10128.28|10128.28|0
1693557900000|2023-09-01 08:45:00|10138.08|10138.08|10116.95|10116.95|10138.08|10138.08|10116.95|10116.95|0
1693558200000|2023-09-01 08:50:00|10113.7|10113.7|10115.78|10115.78|10116.43|10116.43|10112.4|10112.4|0
1693558500000|2023-09-01 08:55:00|10115.65|10115.65|10099.8|10099.8|10115.65|10115.65|10099.8|10099.8|0
1693558800000|2023-09-01 09:00:00|10095.9|10095.9|10104.31|10104.31|10105.93|10105.93|10089.92|10089.92|0
1693559100000|2023-09-01 09:05:00|10102.69|10102.69|10106.49|10106.49|10109.07|10109.07|10101.9|10101.9|0
1693559400000|2023-09-01 09:10:00|10103.24|10103.24|10113.89|10113.89|10113.89|10113.89|10098.69|10098.69|0
1693559700000|2023-09-01 09:15:00|10115.91|10115.91|10117.16|10117.16|10120.42|10120.42|10115.91|10115.91|0
1693560000000|2023-09-01 09:20:00|10115.28|10115.28|10151.53|10151.53|10153.55|10153.55|10115.28|10115.28|0
1693560300000|2023-09-01 09:25:00|10153.21|10153.21|10157.11|10157.11|10167.71|10167.71|10153.21|10153.21|0
1693560600000|2023-09-01 09:30:00|10149.24|10149.24|10140.79|10140.79|10149.24|10149.24|10137.53|10137.53|0
1693560900000|2023-09-01 09:35:00|10136.76|10136.76|10132.79|10132.79|10137.34|10137.34|10132.79|10132.79|0
1693561200000|2023-09-01 09:40:00|10135.3|10135.3|10128.02|10128.02|10142.02|10142.02|10128.02|10128.02|0
1693561500000|2023-09-01 09:45:00|10127.37|10127.37|10116.14|10116.14|10127.37|10127.37|10116.14|10116.14|0
1693561800000|2023-09-01 09:50:00|10117.36|10117.36|10116.09|10116.09|10118.23|10118.23|10111.51|10111.51|0
1693562100000|2023-09-01 09:55:00|10114.08|10114.08|10114.11|10114.11|10116.09|10116.09|10111.51|10111.51|0
1693562400000|2023-09-01 10:00:00|10114.61|10114.61|10106.55|10106.55|10114.61|10114.61|10101.22|10101.22|0
1693562700000|2023-09-01 10:05:00|10108.56|10108.56|10103.82|10103.82|10108.56|10108.56|10102.52|10102.52|0
1693563000000|2023-09-01 10:10:00|10103.17|10103.17|10097.18|10097.18|10105.33|10105.33|10097.12|10097.12|0
1693563300000|2023-09-01 10:15:00|10099.19|10099.19|10098.17|10098.17|10099.19|10099.19|10096.14|10096.14|0
1693563600000|2023-09-01 10:20:00|10096.87|10096.87|10093.47|10093.47|10100.12|10100.12|10092.17|10092.17|0
1693563900000|2023-09-01 10:25:00|10092.17|10092.17|10088.36|10088.36|10092.17|10092.17|10086.41|10086.41|0
1693564200000|2023-09-01 10:30:00|10089.66|10089.66|10088.94|10088.94|10090.31|10090.31|10087.06|10087.06|0
1693564500000|2023-09-01 10:35:00|10089.56|10089.56|10096.63|10096.63|10096.63|10096.63|10088.02|10088.02|0
1693564800000|2023-09-01 10:40:00|10095.98|10095.98|10101.44|10101.44|10101.44|10101.44|10095.98|10095.98|0
1693565100000|2023-09-01 10:45:00|10109.5|10109.5|10109.81|10109.81|10119.26|10119.26|10109.5|10109.5|0
1693565400000|2023-09-01 10:50:00|10109.94|10109.94|10109.99|10109.99|10117.21|10117.21|10109.94|10109.94|0
1693565700000|2023-09-01 10:55:00|10109.34|10109.34|10108.63|10108.63|10111.95|10111.95|10108.63|10108.63|0
1693566000000|2023-09-01 11:00:00|10107.33|10107.33|10106.03|10106.03|10107.98|10107.98|10106.03|10106.03|0
1693566300000|2023-09-01 11:05:00|10104.73|10104.73|10099.33|10099.33|10105.38|10105.38|10099.33|10099.33|0
1693566900000|2023-09-01 11:15:00|10097.38|10097.38|10097.14|10097.14|10097.79|10097.79|10097.14|10097.14|0
1693567200000|2023-09-01 11:20:00|10095.12|10095.12|10097.7|10097.7|10097.7|10097.7|10093.87|10093.87|0
1693567500000|2023-09-01 11:25:00|10100.3|10100.3|10089.67|10089.67|10101.98|10101.98|10089.67|10089.67|0
1693567800000|2023-09-01 11:30:00|10089.02|10089.02|10088.95|10088.95|10089.67|10089.67|10087.65|10087.65|0
1693568100000|2023-09-01 11:35:00|10090.25|10090.25|10087.07|10087.07|10090.25|10090.25|10086.95|10086.95|0
1693568400000|2023-09-01 11:40:00|10086.42|10086.42|10095.15|10095.15|10095.15|10095.15|10082.51|10082.51|0
1693568700000|2023-09-01 11:45:00|10097.11|10097.11|10099.95|10099.95|10100.76|10100.76|10097.11|10097.11|0
1693569000000|2023-09-01 11:50:00|10098|10098|10099.76|10099.76|10101.38|10101.38|10097.35|10097.35|0
1693569300000|2023-09-01 11:55:00|10100.13|10100.13|10104.73|10104.73|10106.68|10106.68|10096.86|10096.86|0
1693569600000|2023-09-01 12:00:00|10104.08|10104.08|10101.94|10101.94|10104.08|10104.08|10101.29|10101.29|0
1693569900000|2023-09-01 12:05:00|10099.34|10099.34|10107.4|10107.4|10107.4|10107.4|10099.34|10099.34|0
1693570200000|2023-09-01 12:10:00|10105.39|10105.39|10089.74|10089.74|10105.39|10105.39|10089.74|10089.74|0
1693570500000|2023-09-01 12:15:00|10091.75|10091.75|10096.5|10096.5|10096.5|10096.5|10090.45|10090.45|0
1693570800000|2023-09-01 12:20:00|10094.82|10094.82|10098.14|10098.14|10098.79|10098.79|10094.82|10094.82|0
1693571100000|2023-09-01 12:25:00|10099.44|10099.44|10116.71|10116.71|10116.82|10116.82|10098.14|10098.14|0
1693571400000|2023-09-01 12:30:00|10130.81|10130.81|10119.86|10119.86|10136.35|10136.35|10114.69|10114.69|0
1693571700000|2023-09-01 12:35:00|10121.88|10121.88|10132.94|10132.94|10132.94|10132.94|10121.88|10121.88|0
1693572000000|2023-09-01 12:40:00|10135.77|10135.77|10127.97|10127.97|10139.8|10139.8|10127.97|10127.97|0
1693572300000|2023-09-01 12:45:00|10127.35|10127.35|10133.9|10133.9|10133.9|10133.9|10127.35|10127.35|0
1693572600000|2023-09-01 12:50:00|10135.92|10135.92|10129.41|10129.41|10135.92|10135.92|10123.56|10123.56|0
1693572900000|2023-09-01 12:55:00|10131.42|10131.42|10136.1|10136.1|10137.4|10137.4|10131.36|10131.36|0
1693573200000|2023-09-01 13:00:00|10134.15|10134.15|10135.14|10135.14|10138.62|10138.62|10132.72|10132.72|0
1693573500000|2023-09-01 13:05:00|10136.44|10136.44|10143.43|10143.43|10143.43|10143.43|10135.84|10135.84|0
1693573800000|2023-09-01 13:10:00|10144.17|10144.17|10144.88|10144.88|10144.88|10144.88|10142.87|10142.87|0
1693574100000|2023-09-01 13:15:00|10143.58|10143.58|10134.92|10134.92|10143.58|10143.58|10134.92|10134.92|0
1693574400000|2023-09-01 13:20:00|10136.94|10136.94|10132.91|10132.91|10136.94|10136.94|10132.91|10132.91|0
1693574700000|2023-09-01 13:25:00|10131.55|10131.55|10130.22|10130.22|10131.55|10131.55|10127.62|10127.62|0
1693575000000|2023-09-01 13:30:00|10131.48|10131.48|10140.89|10140.89|10145.61|10145.61|10131.48|10131.48|0
1693575300000|2023-09-01 13:35:00|10138.94|10138.94|10112.79|10112.79|10138.94|10138.94|10112.79|10112.79|0
1693575600000|2023-09-01 13:40:00|10104.73|10104.73|10110.52|10110.52|10111.15|10111.15|10104.73|10104.73|0
1693575900000|2023-09-01 13:45:00|10110.76|10110.76|10108.96|10108.96|10112.99|10112.99|10108.96|10108.96|0
1693576200000|2023-09-01 13:50:00|10110.97|10110.97|10110.04|10110.04|10117.67|10117.67|10108.31|10108.31|0
1693576500000|2023-09-01 13:55:00|10111.99|10111.99|10125.42|10125.42|10125.42|10125.42|10111.99|10111.99|0
1693576800000|2023-09-01 14:00:00|10121.39|10121.39|10127.74|10127.74|10127.74|10127.74|10106.49|10106.49|0
1693577100000|2023-09-01 14:05:00|10128.39|10128.39|10133.07|10133.07|10133.07|10133.07|10126.38|10126.38|0
1693577400000|2023-09-01 14:10:00|10134.33|10134.33|10131.05|10131.05|10134.96|10134.96|10131.05|10131.05|0
1693577700000|2023-09-01 14:15:00|10130.4|10130.4|10122.32|10122.32|10131.7|10131.7|10122.32|10122.32|0
1693578000000|2023-09-01 14:20:00|10123.18|10123.18|10125.14|10125.14|10125.14|10125.14|10121.82|10121.82|0
1693578300000|2023-09-01 14:25:00|10124.49|10124.49|10126.5|10126.5|10126.5|10126.5|10123.19|10123.19|0
1693578600000|2023-09-01 14:30:00|10124.49|10124.49|10117.49|10117.49|10124.49|10124.49|10114.8|10114.8|0
1693578900000|2023-09-01 14:35:00|10118.12|10118.12|10118.4|10118.4|10124.75|10124.75|10118.12|10118.12|0
1693579200000|2023-09-01 14:40:00|10117.77|10117.77|10118.85|10118.85|10119.35|10119.35|10115.15|10115.15|0
1693579500000|2023-09-01 14:45:00|10117.55|10117.55|10107.74|10107.74|10117.55|10117.55|10107.74|10107.74|0
1693579800000|2023-09-01 14:50:00|10107.09|10107.09|10100.46|10100.46|10111.7|10111.7|10100.46|10100.46|0
1693580100000|2023-09-01 14:55:00|10098.44|10098.44|10098|10098|10099.59|10099.59|10092.96|10092.96|0
1693580400000|2023-09-01 15:00:00|10098.63|10098.63|10095.83|10095.83|10099.68|10099.68|10094.48|10094.48|0
1693580700000|2023-09-01 15:05:00|10096.45|10096.45|10110.22|10110.22|10110.22|10110.22|10096.45|10096.45|0
1693581000000|2023-09-01 15:10:00|10108.2|10108.2|10106.7|10106.7|10109.61|10109.61|10106.3|10106.3|0
1693581300000|2023-09-01 15:15:00|10104.69|10104.69|10104.35|10104.35|10105.49|10105.49|10098.97|10098.97|0
1693581600000|2023-09-01 15:20:00|10103.7|10103.7|10104.44|10104.44|10106.84|10106.84|10097.97|10097.97|0
1693581900000|2023-09-01 15:25:00|10102.43|10102.43|10098.24|10098.24|10105.43|10105.43|10097.2|10097.2|0
1693811700000|2023-09-04 07:15:00|10115.37|10115.37|10114.69|10114.69|10119.9|10119.9|10114.04|10114.04|0
1693812000000|2023-09-04 07:20:00|10110.67|10110.67|10111.44|10111.44|10111.44|10111.44|10104.16|10104.16|0
1693812300000|2023-09-04 07:25:00|10110.79|10110.79|10110.12|10110.12|10110.79|10110.79|10104.27|10104.27|0
1693812600000|2023-09-04 07:30:00|10112.14|10112.14|10112.26|10112.26|10117.53|10117.53|10111.49|10111.49|0
1693812900000|2023-09-04 07:35:00|10114.28|10114.28|10120.4|10120.4|10124.37|10124.37|10114.28|10114.28|0
1693813500000|2023-09-04 07:45:00|10107.79|10107.79|10099.02|10099.02|10109.74|10109.74|10097|10097|0
1693813800000|2023-09-04 07:50:00|10101.03|10101.03|10089.01|10089.01|10101.03|10101.03|10089.01|10089.01|0
1693814100000|2023-09-04 07:55:00|10089.5|10089.5|10090.62|10090.62|10090.62|10090.62|10084.64|10084.64|0
1693814400000|2023-09-04 08:00:00|10092.57|10092.57|10088.67|10088.67|10092.57|10092.57|10088.67|10088.67|0
1693815000000|2023-09-04 08:10:00|10086.65|10086.65|10087.15|10087.15|10094.75|10094.75|10085.03|10085.03|0
1693815300000|2023-09-04 08:15:00|10096.06|10096.06|10085.79|10085.79|10096.06|10096.06|10079.55|10079.55|0
1693815600000|2023-09-04 08:20:00|10087.09|10087.09|10109.97|10109.97|10109.97|10109.97|10087.09|10087.09|0
1693815900000|2023-09-04 08:25:00|10112.4|10112.4|10108.77|10108.77|10113.45|10113.45|10107.96|10107.96|0
1693816200000|2023-09-04 08:30:00|10106.17|10106.17|10101.49|10101.49|10106.17|10106.17|10100.19|10100.19|0
1693816500000|2023-09-04 08:35:00|10103.44|10103.44|10100.06|10100.06|10104.09|10104.09|10100.06|10100.06|0
1693816800000|2023-09-04 08:40:00|10099.43|10099.43|10095.55|10095.55|10099.43|10099.43|10095.55|10095.55|0
1693817100000|2023-09-04 08:45:00|10089.51|10089.51|10088.21|10088.21|10089.51|10089.51|10085.61|10085.61|0
1693817400000|2023-09-04 08:50:00|10089.51|10089.51|10087.89|10087.89|10089.51|10089.51|10087.89|10087.89|0
1693817700000|2023-09-04 08:55:00|10088.54|10088.54|10093.05|10093.05|10093.05|10093.05|10088.54|10088.54|0
1693818000000|2023-09-04 09:00:00|10092.4|10092.4|10093.05|10093.05|10093.05|10093.05|10091.75|10091.75|0
1693818300000|2023-09-04 09:05:00|10092.4|10092.4|10097.79|10097.79|10098.44|10098.44|10092.4|10092.4|0
1693818600000|2023-09-04 09:10:00|10095.78|10095.78|10093.02|10093.02|10095.78|10095.78|10093.02|10093.02|0
1693818900000|2023-09-04 09:15:00|10093.64|10093.64|10094.45|10094.45|10095.75|10095.75|10093.14|10093.14|0
1693819200000|2023-09-04 09:20:00|10093.71|10093.71|10094.08|10094.08|10094.08|10094.08|10093.46|10093.46|0
1693819500000|2023-09-04 09:25:00|10092.78|10092.78|10093.55|10093.55|10093.55|10093.55|10089.52|10089.52|0
1693819800000|2023-09-04 09:30:00|10096.15|10096.15|10091.47|10091.47|10096.15|10096.15|10091.47|10091.47|0
1693820100000|2023-09-04 09:35:00|10090.17|10090.17|10086.27|10086.27|10091.47|10091.47|10084.97|10084.97|0
1693820400000|2023-09-04 09:40:00|10086.92|10086.92|10078.95|10078.95|10086.92|10086.92|10078.95|10078.95|0
1693820700000|2023-09-04 09:45:00|10078.58|10078.58|10066.17|10066.17|10078.58|10078.58|10063.57|10063.57|0
1693821000000|2023-09-04 09:50:00|10064.91|10064.91|10063.21|10063.21|10064.91|10064.91|10061.91|10061.91|0
1693821300000|2023-09-04 09:55:00|10060.7|10060.7|10056.12|10056.12|10060.7|10060.7|10055.5|10055.5|0
1693821600000|2023-09-04 10:00:00|10051.93|10051.93|10050.44|10050.44|10051.93|10051.93|10050.44|10050.44|0
1693821900000|2023-09-04 10:05:00|10051.09|10051.09|10050.49|10050.49|10051.74|10051.74|10049.14|10049.14|0
1693822200000|2023-09-04 10:10:00|10048.47|10048.47|10040.82|10040.82|10048.47|10048.47|10040.82|10040.82|0
1693822500000|2023-09-04 10:15:00|10040.17|10040.17|10048.03|10048.03|10049.33|10049.33|10040.17|10040.17|0
1693822800000|2023-09-04 10:20:00|10047.38|10047.38|10048.03|10048.03|10048.68|10048.68|10047.38|10047.38|0
1693823100000|2023-09-04 10:25:00|10050.55|10050.55|10045.06|10045.06|10050.55|10050.55|10044.69|10044.69|0
1693823400000|2023-09-04 10:30:00|10041.81|10041.81|10047.73|10047.73|10047.73|10047.73|10041.81|10041.81|0
1693823700000|2023-09-04 10:35:00|10049.4|10049.4|10048.59|10048.59|10049.81|10049.81|10048.59|10048.59|0
1693824000000|2023-09-04 10:40:00|10048.84|10048.84|10062.04|10062.04|10062.04|10062.04|10048.84|10048.84|0
1693824300000|2023-09-04 10:45:00|10064.05|10064.05|10066.07|10066.07|10066.07|10066.07|10064.05|10064.05|0
1693824600000|2023-09-04 10:50:00|10064.77|10064.77|10064.77|10064.77|10064.77|10064.77|10064.77|10064.77|0
1693824900000|2023-09-04 10:55:00|10062.75|10062.75|10059.31|10059.31|10062.75|10062.75|10056.71|10056.71|0
1693825200000|2023-09-04 11:00:00|10053.26|10053.26|10063.14|10063.14|10063.14|10063.14|10053.26|10053.26|0
1693825500000|2023-09-04 11:05:00|10065.16|10065.16|10066.65|10066.65|10071.2|10071.2|10065.16|10065.16|0
1693825800000|2023-09-04 11:10:00|10068.6|10068.6|10069.01|10069.01|10069.01|10069.01|10068.6|10068.6|0
1693826100000|2023-09-04 11:15:00|10068.36|10068.36|10069.01|10069.01|10069.01|10069.01|10068.36|10068.36|0
1693826400000|2023-09-04 11:20:00|10070.31|10070.31|10065.08|10065.08|10072.15|10072.15|10065.08|10065.08|0
1693826700000|2023-09-04 11:25:00|10064.47|10064.47|10063.16|10063.16|10066.98|10066.98|10062.3|10062.3|0
1693827000000|2023-09-04 11:30:00|10061.15|10061.15|10067.69|10067.69|10067.69|10067.69|10061.15|10061.15|0
1693827300000|2023-09-04 11:35:00|10067.57|10067.57|10067.57|10067.57|10067.57|10067.57|10067.57|10067.57|0
1693827600000|2023-09-04 11:40:00|10067.69|10067.69|10066.39|10066.39|10068.99|10068.99|10066.39|10066.39|0
1693827900000|2023-09-04 11:45:00|10068.41|10068.41|10068.41|10068.41|10068.41|10068.41|10068.41|10068.41|0
1693828200000|2023-09-04 11:50:00|10068.53|10068.53|10064.5|10064.5|10068.53|10068.53|10064.5|10064.5|0
1693828500000|2023-09-04 11:55:00|10065.8|10065.8|10065.8|10065.8|10065.8|10065.8|10065.8|10065.8|0
1693828800000|2023-09-04 12:00:00|10059.76|10059.76|10057.74|10057.74|10059.76|10059.76|10056.44|10056.44|0
1693829100000|2023-09-04 12:05:00|10051.7|10051.7|10039.61|10039.61|10051.7|10051.7|10039.61|10039.61|0
1693829400000|2023-09-04 12:10:00|10039.48|10039.48|10038.18|10038.18|10039.48|10039.48|10038.18|10038.18|0
1693829700000|2023-09-04 12:15:00|10038.31|10038.31|10037.52|10037.52|10038.31|10038.31|10034.97|10034.97|0
1693830000000|2023-09-04 12:20:00|10033.49|10033.49|10021.48|10021.48|10033.9|10033.9|10015.5|10015.5|0
1693830300000|2023-09-04 12:25:00|10023.43|10023.43|10025.04|10025.04|10029.26|10029.26|10023.43|10023.43|0
1693830600000|2023-09-04 12:30:00|10026.66|10026.66|10020.31|10020.31|10026.66|10026.66|10020.31|10020.31|0
1693830900000|2023-09-04 12:35:00|10019.68|10019.68|10021.05|10021.05|10021.05|10021.05|10017.73|10017.73|0
1693831200000|2023-09-04 12:40:00|10018.45|10018.45|10014.42|10014.42|10018.45|10018.45|10014.42|10014.42|0
1693831500000|2023-09-04 12:45:00|10013.8|10013.8|10011.47|10011.47|10013.8|10013.8|10010.54|10010.54|0
1693831800000|2023-09-04 12:50:00|10012.13|10012.13|10013.05|10013.05|10018.17|10018.17|10011.47|10011.47|0
1693832100000|2023-09-04 12:55:00|10014.35|10014.35|9983.2|9983.2|10017.57|10017.57|9983.2|9983.2|0
1693832400000|2023-09-04 13:00:00|9983.85|9983.85|9979.66|9979.66|9986.83|9986.83|9975.79|9975.79|0
1693832700000|2023-09-04 13:05:00|9980.31|9980.31|9984.99|9984.99|9984.99|9984.99|9980.31|9980.31|0
1693833000000|2023-09-04 13:10:00|9983.73|9983.73|9985.03|9985.03|9985.03|9985.03|9983.73|9983.73|0
1693833300000|2023-09-04 13:15:00|9989.06|9989.06|9993.78|9993.78|9993.78|9993.78|9987.11|9987.11|0
1693833600000|2023-09-04 13:20:00|10001.84|10001.84|9999.04|9999.04|10005.09|10005.09|9999.04|9999.04|0
1693833900000|2023-09-04 13:25:00|9998.39|9998.39|9989.19|9989.19|10002.82|10002.82|9989.19|9989.19|0
1693834200000|2023-09-04 13:30:00|9987.17|9987.17|9992.38|9992.38|9993.15|9993.15|9987.17|9987.17|0
1693834500000|2023-09-04 13:35:00|9991.98|9991.98|9993.12|9993.12|9993.52|9993.52|9991.98|9991.98|0
1693834800000|2023-09-04 13:40:00|9992.47|9992.47|9991.04|9991.04|9995.07|9995.07|9991.04|9991.04|0
1693835100000|2023-09-04 13:45:00|9991.69|9991.69|9991.69|9991.69|9991.69|9991.69|9991.69|9991.69|0
1693835400000|2023-09-04 13:50:00|9992.34|9992.34|9998.97|9998.97|9998.97|9998.97|9992.34|9992.34|0
1693835700000|2023-09-04 13:55:00|9999.62|9999.62|9985.58|9985.58|9999.62|9999.62|9985.52|9985.52|0
1693836000000|2023-09-04 14:00:00|9984.93|9984.93|9972.32|9972.32|9984.93|9984.93|9972.32|9972.32|0
1693836300000|2023-09-04 14:05:00|9966.27|9966.27|9984.16|9984.16|9984.28|9984.28|9965.66|9965.66|0
1693836600000|2023-09-04 14:10:00|9984.04|9984.04|9986.05|9986.05|9986.05|9986.05|9984.04|9984.04|0
1693836900000|2023-09-04 14:15:00|9985.4|9985.4|9977.9|9977.9|9986.05|9986.05|9975.3|9975.3|0
1693837200000|2023-09-04 14:20:00|9975.89|9975.89|9969.55|9969.55|9975.89|9975.89|9965.57|9965.57|0
1693837500000|2023-09-04 14:25:00|9970.2|9970.2|9966.17|9966.17|9970.2|9970.2|9963.51|9963.51|0
1693837800000|2023-09-04 14:30:00|9964.16|9964.16|9955.6|9955.6|9964.81|9964.81|9955.6|9955.6|0
1693838100000|2023-09-04 14:35:00|9953.59|9953.59|9957.31|9957.31|9959.57|9959.57|9951.64|9951.64|0
1693838400000|2023-09-04 14:40:00|9955.29|9955.29|9951.85|9951.85|9957.24|9957.24|9951.2|9951.2|0
1693838700000|2023-09-04 14:45:00|9949.83|9949.83|9945.24|9945.24|9949.83|9949.83|9945.24|9945.24|0
1693839000000|2023-09-04 14:50:00|9945.37|9945.37|9952.89|9952.89|9953.01|9953.01|9943.31|9943.31|0
1693839300000|2023-09-04 14:55:00|9952.24|9952.24|9952.05|9952.05|9952.7|9952.7|9950.1|9950.1|0
1693839600000|2023-09-04 15:00:00|9952.68|9952.68|9955.1|9955.1|9955.1|9955.1|9947.26|9947.26|0
1693839900000|2023-09-04 15:05:00|9955.23|9955.23|9959.77|9959.77|9959.77|9959.77|9948.93|9948.93|0
1693840200000|2023-09-04 15:10:00|9960.42|9960.42|9960.38|9960.38|9961.26|9961.26|9957.9|9957.9|0
1693840500000|2023-09-04 15:15:00|9959.08|9959.08|9957.75|9957.75|9959.73|9959.73|9950.84|9950.84|0
1693840800000|2023-09-04 15:20:00|9958.12|9958.12|9959.16|9959.16|9959.75|9959.75|9953.59|9953.59|0
1693841100000|2023-09-04 15:25:00|9957.15|9957.15|9957.2|9957.2|9957.2|9957.2|9952.6|9952.6|0
1693898100000|2023-09-05 07:15:00|9920.09|9920.09|9905.4|9905.4|9922.04|9922.04|9905.4|9905.4|0
1693898400000|2023-09-05 07:20:00|9901.01|9901.01|9881.45|9881.45|9901.01|9901.01|9876.18|9876.18|0
1693898700000|2023-09-05 07:25:00|9887.49|9887.49|9866.11|9866.11|9887.49|9887.49|9865.11|9865.11|0
1693899000000|2023-09-05 07:30:00|9868.12|9868.12|9864.09|9864.09|9868.12|9868.12|9862.08|9862.08|0
1693899300000|2023-09-05 07:35:00|9853.21|9853.21|9840.14|9840.14|9853.21|9853.21|9840.14|9840.14|0
1693899600000|2023-09-05 07:40:00|9832.08|9832.08|9832.08|9832.08|9834.09|9834.09|9832.08|9832.08|0
1693899900000|2023-09-05 07:45:00|9832.73|9832.73|9832.24|9832.24|9832.73|9832.73|9828.7|9828.7|0
1693900200000|2023-09-05 07:50:00|9836.27|9836.27|9837.58|9837.58|9840.63|9840.63|9836.27|9836.27|0
1693900500000|2023-09-05 07:55:00|9836.97|9836.97|9849.56|9849.56|9852.31|9852.31|9836.84|9836.84|0
1693900800000|2023-09-05 08:00:00|9847.54|9847.54|9850.19|9850.19|9851.57|9851.57|9847.54|9847.54|0
1693901100000|2023-09-05 08:05:00|9848.88|9848.88|9852.63|9852.63|9852.63|9852.63|9844.92|9844.92|0
1693901400000|2023-09-05 08:10:00|9848.6|9848.6|9836.42|9836.42|9848.6|9848.6|9836.42|9836.42|0
1693901700000|2023-09-05 08:15:00|9834.41|9834.41|9825.45|9825.45|9834.41|9834.41|9821.42|9821.42|0
1693902000000|2023-09-05 08:20:00|9829.48|9829.48|9829.08|9829.08|9833.51|9833.51|9827.53|9827.53|0
1693902300000|2023-09-05 08:25:00|9827.06|9827.06|9817.7|9817.7|9830.38|9830.38|9813.67|9813.67|0
1693902600000|2023-09-05 08:30:00|9811.66|9811.66|9820.78|9820.78|9820.78|9820.78|9809.64|9809.64|0
1693902900000|2023-09-05 08:35:00|9822.79|9822.79|9818.76|9818.76|9822.79|9822.79|9818.76|9818.76|0
1693903200000|2023-09-05 08:40:00|9820.78|9820.78|9830.66|9830.66|9830.66|9830.66|9820.78|9820.78|0
1693903500000|2023-09-05 08:45:00|9832.33|9832.33|9837.62|9837.62|9837.62|9837.62|9832.33|9832.33|0
1693903800000|2023-09-05 08:50:00|9838.23|9838.23|9840.25|9840.25|9840.25|9840.25|9838.23|9838.23|0
1693904100000|2023-09-05 08:55:00|9838.23|9838.23|9835.36|9835.36|9838.23|9838.23|9835.36|9835.36|0
1693904400000|2023-09-05 09:00:00|9833.34|9833.34|9822.16|9822.16|9833.34|9833.34|9822.16|9822.16|0
1693904700000|2023-09-05 09:05:00|9819.56|9819.56|9819.56|9819.56|9819.56|9819.56|9819.56|9819.56|0
1693905000000|2023-09-05 09:10:00|9817.55|9817.55|9834.72|9834.72|9834.72|9834.72|9817.55|9817.55|0
1693905300000|2023-09-05 09:15:00|9836.39|9836.39|9836.21|9836.21|9837.05|9837.05|9834.19|9834.19|0
1693905600000|2023-09-05 09:20:00|9838.22|9838.22|9851.2|9851.2|9851.2|9851.2|9838.22|9838.22|0
1693905900000|2023-09-05 09:25:00|9850.55|9850.55|9854.66|9854.66|9856.68|9856.68|9850.55|9850.55|0
1693906200000|2023-09-05 09:30:00|9856.68|9856.68|9855.84|9855.84|9856.68|9856.68|9855.84|9855.84|0
1693906500000|2023-09-05 09:35:00|9851.81|9851.81|9867.87|9867.87|9867.87|9867.87|9851.81|9851.81|0
1693906800000|2023-09-05 09:40:00|9866.57|9866.57|9866.91|9866.91|9868.93|9868.93|9864.9|9864.9|0
1693907100000|2023-09-05 09:45:00|9864.31|9864.31|9867.63|9867.63|9867.63|9867.63|9864.31|9864.31|0
1693907400000|2023-09-05 09:50:00|9868.93|9868.93|9860.81|9860.81|9868.93|9868.93|9860.81|9860.81|0
1693907700000|2023-09-05 09:55:00|9860.31|9860.31|9859.29|9859.29|9862.33|9862.33|9859.29|9859.29|0
1693908000000|2023-09-05 10:00:00|9861.31|9861.31|9856.22|9856.22|9861.56|9861.56|9856.22|9856.22|0
1693908300000|2023-09-05 10:05:00|9849.32|9849.32|9835.3|9835.3|9849.32|9849.32|9823.2|9823.2|0
1693908600000|2023-09-05 10:10:00|9839.07|9839.07|9844.04|9844.04|9844.04|9844.04|9836.5|9836.5|0
1693908900000|2023-09-05 10:15:00|9845.99|9845.99|9834.55|9834.55|9848.01|9848.01|9832.54|9832.54|0
1693909200000|2023-09-05 10:20:00|9838.58|9838.58|9847.24|9847.24|9847.24|9847.24|9836.63|9836.63|0
1693909500000|2023-09-05 10:25:00|9847.48|9847.48|9844.54|9844.54|9848.13|9848.13|9843.74|9843.74|0
1693909800000|2023-09-05 10:30:00|9844.67|9844.67|9845.87|9845.87|9851.21|9851.21|9844.67|9844.67|0
1693910100000|2023-09-05 10:35:00|9839.83|9839.83|9836.51|9836.51|9839.83|9839.83|9832.49|9832.49|0
1693910400000|2023-09-05 10:40:00|9832.49|9832.49|9832.36|9832.36|9832.49|9832.49|9829.85|9829.85|0
1693910700000|2023-09-05 10:45:00|9832.61|9832.61|9828.95|9828.95|9832.85|9832.85|9828.95|9828.95|0
1693911000000|2023-09-05 10:50:00|9829.2|9829.2|9828.67|9828.67|9829.2|9829.2|9828.55|9828.55|0
1693911300000|2023-09-05 10:55:00|9829.97|9829.97|9832.42|9832.42|9834.37|9834.37|9829.97|9829.97|0
1693911600000|2023-09-05 11:00:00|9828.65|9828.65|9829.07|9829.07|9831.67|9831.67|9828.42|9828.42|0
1693911900000|2023-09-05 11:05:00|9829.69|9829.69|9828.94|9828.94|9829.69|9829.69|9828.94|9828.94|0
1693912200000|2023-09-05 11:10:00|9832.97|9832.97|9834.99|9834.99|9834.99|9834.99|9832.97|9832.97|0
1693912500000|2023-09-05 11:15:00|9836.24|9836.24|9836|9836|9836.24|9836.24|9836|9836|0
1693912800000|2023-09-05 11:20:00|9834.11|9834.11|9835.35|9835.35|9835.35|9835.35|9824.04|9824.04|0
1693913100000|2023-09-05 11:25:00|9827.29|9827.29|9827.29|9827.29|9827.29|9827.29|9827.29|9827.29|0
1693913400000|2023-09-05 11:30:00|9823.26|9823.26|9831.39|9831.39|9831.39|9831.39|9823.14|9823.14|0
1693913700000|2023-09-05 11:35:00|9838.3|9838.3|9838.3|9838.3|9838.3|9838.3|9838.3|9838.3|0
1693914000000|2023-09-05 11:40:00|9840.31|9840.31|9839.79|9839.79|9840.31|9840.31|9839.66|9839.66|0
1693914300000|2023-09-05 11:45:00|9840.44|9840.44|9839.91|9839.91|9840.56|9840.56|9839.91|9839.91|0
1693914600000|2023-09-05 11:50:00|9839.66|9839.66|9831.05|9831.05|9839.66|9839.66|9830.8|9830.8|0
1693914900000|2023-09-05 11:55:00|9832.31|9832.31|9832.49|9832.49|9833.14|9833.14|9832.31|9832.31|0
1693915200000|2023-09-05 12:00:00|9834.51|9834.51|9836.52|9836.52|9836.52|9836.52|9834.51|9834.51|0
1693915500000|2023-09-05 12:05:00|9836.4|9836.4|9840.25|9840.25|9841.42|9841.42|9836.03|9836.03|0
1693915800000|2023-09-05 12:10:00|9840.9|9840.9|9840.9|9840.9|9840.9|9840.9|9840.9|9840.9|0
1693916100000|2023-09-05 12:15:00|9843.5|9843.5|9850.07|9850.07|9850.07|9850.07|9843.38|9843.38|0
1693916400000|2023-09-05 12:20:00|9844.4|9844.4|9849.36|9849.36|9849.36|9849.36|9841.05|9841.05|0
1693916700000|2023-09-05 12:25:00|9853.39|9853.39|9855.19|9855.19|9861.23|9861.23|9853.14|9853.14|0
1693917000000|2023-09-05 12:30:00|9849.15|9849.15|9839.79|9839.79|9849.15|9849.15|9839.79|9839.79|0
1693917300000|2023-09-05 12:35:00|9841.8|9841.8|9837.66|9837.66|9847.85|9847.85|9837.66|9837.66|0
1693917600000|2023-09-05 12:40:00|9839.68|9839.68|9841.77|9841.77|9843.39|9843.39|9836.91|9836.91|0
1693917900000|2023-09-05 12:45:00|9842.42|9842.42|9842.42|9842.42|9842.42|9842.42|9842.42|9842.42|0
1693918200000|2023-09-05 12:50:00|9843.25|9843.25|9846.54|9846.54|9846.54|9846.54|9842.23|9842.23|0
1693918500000|2023-09-05 12:55:00|9848.56|9848.56|9855.9|9855.9|9855.9|9855.9|9848.56|9848.56|0
1693918800000|2023-09-05 13:00:00|9855.25|9855.25|9853.01|9853.01|9855.25|9855.25|9848.15|9848.15|0
1693919100000|2023-09-05 13:05:00|9856.78|9856.78|9852.88|9852.88|9856.91|9856.91|9852.88|9852.88|0
1693919400000|2023-09-05 13:10:00|9851.58|9851.58|9847.6|9847.6|9853.59|9853.59|9845.69|9845.69|0
1693919700000|2023-09-05 13:15:00|9849.61|9849.61|9851.94|9851.94|9852.57|9852.57|9847.91|9847.91|0
1693920000000|2023-09-05 13:20:00|9851.82|9851.82|9852.24|9852.24|9855.4|9855.4|9849.86|9849.86|0
1693920300000|2023-09-05 13:25:00|9850.23|9850.23|9852.49|9852.49|9854.42|9854.42|9850.23|9850.23|0
1693920600000|2023-09-05 13:30:00|9851.84|9851.84|9851.88|9851.88|9855.62|9855.62|9849.82|9849.82|0
1693920900000|2023-09-05 13:35:00|9852.53|9852.53|9854.14|9854.14|9858.17|9858.17|9850.82|9850.82|0
1693921200000|2023-09-05 13:40:00|9851.53|9851.53|9847.01|9847.01|9851.53|9851.53|9846.36|9846.36|0
1693921500000|2023-09-05 13:45:00|9848.89|9848.89|9844.82|9844.82|9852.4|9852.4|9843.6|9843.6|0
1693921800000|2023-09-05 13:50:00|9842.8|9842.8|9838.72|9838.72|9845.94|9845.94|9837.39|9837.39|0
1693922100000|2023-09-05 13:55:00|9840.4|9840.4|9840.46|9840.46|9840.46|9840.46|9838.45|9838.45|0
1693922400000|2023-09-05 14:00:00|9839.81|9839.81|9834.48|9834.48|9839.81|9839.81|9834.48|9834.48|0
1693922700000|2023-09-05 14:05:00|9833.18|9833.18|9818.47|9818.47|9833.18|9833.18|9818.47|9818.47|0
1693923000000|2023-09-05 14:10:00|9817.82|9817.82|9803|9803|9819.04|9819.04|9803|9803|0
1693923300000|2023-09-05 14:15:00|9805.01|9805.01|9810.71|9810.71|9815.39|9815.39|9802.53|9802.53|0
1693923600000|2023-09-05 14:20:00|9811.36|9811.36|9813.43|9813.43|9813.43|9813.43|9811.36|9811.36|0
1693923900000|2023-09-05 14:25:00|9813.31|9813.31|9817.74|9817.74|9817.96|9817.96|9813.31|9813.31|0
1693924200000|2023-09-05 14:30:00|9817.09|9817.09|9804.32|9804.32|9817.09|9817.09|9804.32|9804.32|0
1693924500000|2023-09-05 14:35:00|9802.31|9802.31|9793.63|9793.63|9802.31|9802.31|9783.55|9783.55|0
1693924800000|2023-09-05 14:40:00|9793.26|9793.26|9788.98|9788.98|9793.26|9793.26|9788.98|9788.98|0
1693925100000|2023-09-05 14:45:00|9786.97|9786.97|9780.1|9780.1|9786.97|9786.97|9780.1|9780.1|0
1693925400000|2023-09-05 14:50:00|9778.08|9778.08|9773.44|9773.44|9778.77|9778.77|9773.44|9773.44|0
1693925700000|2023-09-05 14:55:00|9771.42|9771.42|9770.65|9770.65|9775.98|9775.98|9769.41|9769.41|0
1693926000000|2023-09-05 15:00:00|9768.7|9768.7|9767.86|9767.86|9772.73|9772.73|9764.42|9764.42|0
1693926300000|2023-09-05 15:05:00|9765.85|9765.85|9765.01|9765.01|9766.25|9766.25|9764.24|9764.24|0
1693926600000|2023-09-05 15:10:00|9763|9763|9741.94|9741.94|9763|9763|9741.76|9741.76|0
1693926900000|2023-09-05 15:15:00|9745.97|9745.97|9741.45|9741.45|9747.96|9747.96|9741.45|9741.45|0
1693927200000|2023-09-05 15:20:00|9741.7|9741.7|9737.73|9737.73|9743.71|9743.71|9735.84|9735.84|0
1693927500000|2023-09-05 15:25:00|9737.61|9737.61|9734.93|9734.93|9737.73|9737.73|9731.67|9731.67|0
1693984500000|2023-09-06 07:15:00|9644.68|9644.68|9635.63|9635.63|9651.44|9651.44|9635.26|9635.26|0
1693984800000|2023-09-06 07:20:00|9633.61|9633.61|9624.98|9624.98|9635.71|9635.71|9622.97|9622.97|0
1693985100000|2023-09-06 07:25:00|9622.97|9622.97|9618.25|9618.25|9624.29|9624.29|9613.86|9613.86|0
1693985400000|2023-09-06 07:30:00|9622.3|9622.3|9612.88|9612.88|9622.3|9622.3|9610.21|9610.21|0
1693985700000|2023-09-06 07:35:00|9612.75|9612.75|9632.12|9632.12|9636.03|9636.03|9610.74|9610.74|0
1693986000000|2023-09-06 07:40:00|9626.08|9626.08|9646.5|9646.5|9646.5|9646.5|9626.08|9626.08|0
1693986300000|2023-09-06 07:45:00|9652.54|9652.54|9650.54|9650.54|9655.22|9655.22|9648.58|9648.58|0
1693986600000|2023-09-06 07:50:00|9651.84|9651.84|9646.98|9646.98|9652.58|9652.58|9640.34|9640.34|0
1693986900000|2023-09-06 07:55:00|9645.03|9645.03|9642.82|9642.82|9646.33|9646.33|9637.6|9637.6|0
1693987200000|2023-09-06 08:00:00|9644.84|9644.84|9653.46|9653.46|9654.11|9654.11|9644.84|9644.84|0
1693987500000|2023-09-06 08:05:00|9652.21|9652.21|9662.87|9662.87|9662.87|9662.87|9649.61|9649.61|0
1693987800000|2023-09-06 08:10:00|9664.17|9664.17|9658.34|9658.34|9664.17|9664.17|9657.88|9657.88|0
1693988100000|2023-09-06 08:15:00|9659.18|9659.18|9646.41|9646.41|9659.18|9659.18|9645.11|9645.11|0
1693988400000|2023-09-06 08:20:00|9644.39|9644.39|9642.38|9642.38|9644.39|9644.39|9642.38|9642.38|0
1693988700000|2023-09-06 08:25:00|9634.32|9634.32|9626.41|9626.41|9640.3|9640.3|9625.65|9625.65|0
1693989000000|2023-09-06 08:30:00|9624.46|9624.46|9622.01|9622.01|9628.36|9628.36|9619.35|9619.35|0
1693989300000|2023-09-06 08:35:00|9617.16|9617.16|9609.45|9609.45|9617.16|9617.16|9609.45|9609.45|0
1693989600000|2023-09-06 08:40:00|9607.43|9607.43|9619.04|9619.04|9619.04|9619.04|9607.43|9607.43|0
1693989900000|2023-09-06 08:45:00|9617.09|9617.09|9628.81|9628.81|9628.81|9628.81|9617.09|9617.09|0
1693990200000|2023-09-06 08:50:00|9629.18|9629.18|9628.46|9628.46|9629.18|9629.18|9623.38|9623.38|0
1693990500000|2023-09-06 08:55:00|9629.11|9629.11|9635.09|9635.09|9635.09|9635.09|9629.11|9629.11|0
1693990800000|2023-09-06 09:00:00|9634.69|9634.69|9655.01|9655.01|9655.01|9655.01|9634.69|9634.69|0
1693991100000|2023-09-06 09:05:00|9669.12|9669.12|9660.42|9660.42|9673.16|9673.16|9660.42|9660.42|0
1693991400000|2023-09-06 09:10:00|9660.55|9660.55|9660.55|9660.55|9661.85|9661.85|9659.25|9659.25|0
1693991700000|2023-09-06 09:15:00|9664.58|9664.58|9673.22|9673.22|9673.22|9673.22|9658.53|9658.53|0
1693992000000|2023-09-06 09:20:00|9677.25|9677.25|9687.26|9687.26|9687.26|9687.26|9674.59|9674.59|0
1693992300000|2023-09-06 09:25:00|9687.91|9687.91|9686.11|9686.11|9690.14|9690.14|9685.96|9685.96|0
1693992600000|2023-09-06 09:30:00|9685.46|9685.46|9669.24|9669.24|9686.76|9686.76|9669.24|9669.24|0
1693992900000|2023-09-06 09:35:00|9665.34|9665.34|9660.45|9660.45|9666.64|9666.64|9660.01|9660.01|0
1693993200000|2023-09-06 09:40:00|9658.5|9658.5|9659.27|9659.27|9665.2|9665.2|9655.32|9655.32|0
1693993500000|2023-09-06 09:45:00|9660.52|9660.52|9661.45|9661.45|9666.44|9666.44|9658.07|9658.07|0
1693993800000|2023-09-06 09:50:00|9659.43|9659.43|9663.46|9663.46|9667.49|9667.49|9653.39|9653.39|0
1693994100000|2023-09-06 09:55:00|9666.06|9666.06|9663.98|9663.98|9668.01|9668.01|9659.95|9659.95|0
1693994400000|2023-09-06 10:00:00|9663.24|9663.24|9692.69|9692.69|9694.71|9694.71|9663.24|9663.24|0
1693994700000|2023-09-06 10:05:00|9694.71|9694.71|9698.57|9698.57|9699.29|9699.29|9694.71|9694.71|0
1693995000000|2023-09-06 10:10:00|9698.7|9698.7|9706.63|9706.63|9706.63|9706.63|9698.05|9698.05|0
1693995300000|2023-09-06 10:15:00|9704.61|9704.61|9699.19|9699.19|9704.98|9704.98|9696.34|9696.34|0
1693995600000|2023-09-06 10:20:00|9703.22|9703.22|9709.14|9709.14|9709.14|9709.14|9703.22|9703.22|0
1693995900000|2023-09-06 10:25:00|9707.84|9707.84|9701.14|9701.14|9707.84|9707.84|9699.13|9699.13|0
1693996200000|2023-09-06 10:30:00|9702.44|9702.44|9700.43|9700.43|9702.44|9702.44|9700.43|9700.43|0
1693996500000|2023-09-06 10:35:00|9699.17|9699.17|9695.86|9695.86|9703.2|9703.2|9695.86|9695.86|0
1693996800000|2023-09-06 10:40:00|9697.87|9697.87|9696.57|9696.57|9697.87|9697.87|9696.57|9696.57|0
1693997100000|2023-09-06 10:45:00|9696.45|9696.45|9695.16|9695.16|9697.75|9697.75|9692.49|9692.49|0
1693997400000|2023-09-06 10:50:00|9696.46|9696.46|9708.06|9708.06|9708.19|9708.19|9694.51|9694.51|0
1693997700000|2023-09-06 10:55:00|9706.05|9706.05|9710.96|9710.96|9714.99|9714.99|9703.62|9703.62|0
1693998000000|2023-09-06 11:00:00|9714.99|9714.99|9712.32|9712.32|9716.35|9716.35|9712.32|9712.32|0
1693998300000|2023-09-06 11:05:00|9710.31|9710.31|9713.47|9713.47|9713.47|9713.47|9708.29|9708.29|0
1693998600000|2023-09-06 11:10:00|9714.77|9714.77|9719.78|9719.78|9723.35|9723.35|9714.77|9714.77|0
1693998900000|2023-09-06 11:15:00|9721.08|9721.08|9719.31|9719.31|9721.08|9721.08|9718.01|9718.01|0
1693999200000|2023-09-06 11:20:00|9720.61|9720.61|9728.63|9728.63|9728.63|9728.63|9720.61|9720.61|0
1693999500000|2023-09-06 11:25:00|9727.76|9727.76|9734.58|9734.58|9734.58|9734.58|9727.24|9727.24|0
1693999800000|2023-09-06 11:30:00|9735.88|9735.88|9729.54|9729.54|9735.88|9735.88|9727.21|9727.21|0
1694000100000|2023-09-06 11:35:00|9728.24|9728.24|9733.18|9733.18|9735.19|9735.19|9727.01|9727.01|0
1694000400000|2023-09-06 11:40:00|9735.19|9735.19|9743.03|9743.03|9743.03|9743.03|9735.19|9735.19|0
1694000700000|2023-09-06 11:45:00|9745.04|9745.04|9755.48|9755.48|9757.4|9757.4|9745.04|9745.04|0
1694001000000|2023-09-06 11:50:00|9755.23|9755.23|9743.62|9743.62|9755.23|9755.23|9743.62|9743.62|0
1694001300000|2023-09-06 11:55:00|9745.63|9745.63|9748.35|9748.35|9748.35|9748.35|9745.1|9745.1|0
1694001600000|2023-09-06 12:00:00|9752.38|9752.38|9735.46|9735.46|9752.75|9752.75|9733.51|9733.51|0
1694001900000|2023-09-06 12:05:00|9735.58|9735.58|9735.58|9735.58|9735.58|9735.58|9735.58|9735.58|0
1694002200000|2023-09-06 12:10:00|9737.6|9737.6|9734.36|9734.36|9737.6|9737.6|9732.35|9732.35|0
1694002500000|2023-09-06 12:15:00|9732.35|9732.35|9738.33|9738.33|9738.98|9738.98|9732.35|9732.35|0
1694002800000|2023-09-06 12:20:00|9737.03|9737.03|9731.11|9731.11|9737.03|9737.03|9731.11|9731.11|0
1694003100000|2023-09-06 12:25:00|9731.76|9731.76|9735.08|9735.08|9735.73|9735.73|9731.7|9731.7|0
1694003400000|2023-09-06 12:30:00|9733.06|9733.06|9723.08|9723.08|9733.06|9733.06|9720.48|9720.48|0
1694003700000|2023-09-06 12:35:00|9725.09|9725.09|9728.35|9728.35|9731.07|9731.07|9725.03|9725.03|0
1694004000000|2023-09-06 12:40:00|9727.51|9727.51|9736.09|9736.09|9736.09|9736.09|9727.51|9727.51|0
1694004300000|2023-09-06 12:45:00|9738.1|9738.1|9736.74|9736.74|9738.1|9738.1|9734.07|9734.07|0
1694004600000|2023-09-06 12:50:00|9738.04|9738.04|9738.62|9738.62|9742.07|9742.07|9736.02|9736.02|0
1694004900000|2023-09-06 12:55:00|9742.65|9742.65|9736.02|9736.02|9742.65|9742.65|9736.02|9736.02|0
1694005200000|2023-09-06 13:00:00|9738.04|9738.04|9743.37|9743.37|9745.38|9745.38|9738.04|9738.04|0
1694005500000|2023-09-06 13:05:00|9745.38|9745.38|9748.05|9748.05|9748.05|9748.05|9745.38|9745.38|0
1694005800000|2023-09-06 13:10:00|9750.06|9750.06|9747.96|9747.96|9750.06|9750.06|9747.96|9747.96|0
1694006100000|2023-09-06 13:15:00|9745.94|9745.94|9765.86|9765.86|9775.52|9775.52|9743.99|9743.99|0
1694006400000|2023-09-06 13:20:00|9763.84|9763.84|9762.15|9762.15|9771.51|9771.51|9762.15|9762.15|0
1694006700000|2023-09-06 13:25:00|9766.18|9766.18|9770.84|9770.84|9780.43|9780.43|9765.77|9765.77|0
1694007000000|2023-09-06 13:30:00|9768.88|9768.88|9775.87|9775.87|9776.27|9776.27|9767.58|9767.58|0
1694007300000|2023-09-06 13:35:00|9773.85|9773.85|9774.9|9774.9|9782.96|9782.96|9773.85|9773.85|0
1694007600000|2023-09-06 13:40:00|9776.58|9776.58|9773.22|9773.22|9776.58|9776.58|9759.47|9759.47|0
1694007900000|2023-09-06 13:45:00|9771.55|9771.55|9762.43|9762.43|9771.55|9771.55|9760.52|9760.52|0
1694008200000|2023-09-06 13:50:00|9758.66|9758.66|9774|9774|9774.65|9774.65|9754.11|9754.11|0
1694008500000|2023-09-06 13:55:00|9773.63|9773.63|9775.88|9775.88|9777.64|9777.64|9772.38|9772.38|0
1694008800000|2023-09-06 14:00:00|9773.86|9773.86|9766.61|9766.61|9775.88|9775.88|9754.62|9754.62|0
1694009100000|2023-09-06 14:05:00|9772.65|9772.65|9786.89|9786.89|9789.5|9789.5|9772.65|9772.65|0
1694009400000|2023-09-06 14:10:00|9788.91|9788.91|9785.7|9785.7|9791.57|9791.57|9783.34|9783.34|0
1694009700000|2023-09-06 14:15:00|9785.05|9785.05|9775.25|9775.25|9786.41|9786.41|9775.25|9775.25|0
1694010000000|2023-09-06 14:20:00|9779.8|9779.8|9777.03|9777.03|9781.81|9781.81|9776.38|9776.38|0
1694010300000|2023-09-06 14:25:00|9776.38|9776.38|9778.66|9778.66|9785.36|9785.36|9776.01|9776.01|0
1694010600000|2023-09-06 14:30:00|9776.71|9776.71|9789.46|9789.46|9792.13|9792.13|9776.71|9776.71|0
1694010900000|2023-09-06 14:35:00|9787.51|9787.51|9790.24|9790.24|9792.19|9792.19|9787.51|9787.51|0
1694011200000|2023-09-06 14:40:00|9790.12|9790.12|9769.9|9769.9|9790.12|9790.12|9767.95|9767.95|0
1694011500000|2023-09-06 14:45:00|9767.89|9767.89|9765.47|9765.47|9767.89|9767.89|9760.14|9760.14|0
1694011800000|2023-09-06 14:50:00|9771.51|9771.51|9766.13|9766.13|9771.51|9771.51|9766.06|9766.06|0
1694012100000|2023-09-06 14:55:00|9764.82|9764.82|9765.13|9765.13|9767.95|9767.95|9760.86|9760.86|0
1694012400000|2023-09-06 15:00:00|9761.1|9761.1|9766.37|9766.37|9767.63|9767.63|9755.69|9755.69|0
1694012700000|2023-09-06 15:05:00|9764.36|9764.36|9749.55|9749.55|9765.38|9765.38|9749.55|9749.55|0
1694013000000|2023-09-06 15:10:00|9741.49|9741.49|9748.37|9748.37|9749.55|9749.55|9741.49|9741.49|0
1694013300000|2023-09-06 15:15:00|9749.02|9749.02|9746.51|9746.51|9753.03|9753.03|9743.2|9743.2|0
1694013600000|2023-09-06 15:20:00|9745.86|9745.86|9745.18|9745.18|9748.37|9748.37|9743.7|9743.7|0
1694013900000|2023-09-06 15:25:00|9746.48|9746.48|9738.52|9738.52|9747.42|9747.42|9738.52|9738.52|0
1694070900000|2023-09-07 07:15:00|9639.88|9639.88|9642.77|9642.77|9645.3|9645.3|9631.39|9631.39|0
1694071200000|2023-09-07 07:20:00|9642.52|9642.52|9636.24|9636.24|9645.15|9645.15|9636.24|9636.24|0
1694071500000|2023-09-07 07:25:00|9634.22|9634.22|9648.18|9648.18|9649.22|9649.22|9632.21|9632.21|0
1694071800000|2023-09-07 07:30:00|9650.2|9650.2|9658.83|9658.83|9658.83|9658.83|9647.58|9647.58|0
1694072100000|2023-09-07 07:35:00|9656.21|9656.21|9638.8|9638.8|9660.73|9660.73|9638.8|9638.8|0
1694072400000|2023-09-07 07:40:00|9637.81|9637.81|9634.91|9634.91|9638.45|9638.45|9630.55|9630.55|0
1694072700000|2023-09-07 07:45:00|9634.86|9634.86|9624.3|9624.3|9634.86|9634.86|9624.3|9624.3|0
1694073000000|2023-09-07 07:50:00|9625.38|9625.38|9646.63|9646.63|9646.63|9646.63|9625.38|9625.38|0
1694073300000|2023-09-07 07:55:00|9646.88|9646.88|9648.58|9648.58|9649.86|9649.86|9644.86|9644.86|0
1694073600000|2023-09-07 08:00:00|9648.48|9648.48|9647.88|9647.88|9652.72|9652.72|9645.28|9645.28|0
1694073900000|2023-09-07 08:05:00|9647.49|9647.49|9652.44|9652.44|9652.98|9652.98|9647.29|9647.29|0
1694074200000|2023-09-07 08:10:00|9651.14|9651.14|9644.28|9644.28|9653.75|9653.75|9644.28|9644.28|0
1694074500000|2023-09-07 08:15:00|9641.14|9641.14|9657.74|9657.74|9663.16|9663.16|9640.85|9640.85|0
1694074800000|2023-09-07 08:20:00|9655.72|9655.72|9655.51|9655.51|9656.99|9656.99|9651.74|9651.74|0
1694075100000|2023-09-07 08:25:00|9655.42|9655.42|9666.75|9666.75|9666.75|9666.75|9654.77|9654.77|0
1694075400000|2023-09-07 08:30:00|9670.01|9670.01|9670.39|9670.39|9673.46|9673.46|9669.45|9669.45|0
1694075700000|2023-09-07 08:35:00|9668.38|9668.38|9665.28|9665.28|9669.06|9669.06|9664.95|9664.95|0
1694076000000|2023-09-07 08:40:00|9665.23|9665.23|9658.2|9658.2|9665.23|9665.23|9658.2|9658.2|0
1694076300000|2023-09-07 08:45:00|9660.21|9660.21|9670.19|9670.19|9670.19|9670.19|9660.21|9660.21|0
1694076600000|2023-09-07 08:50:00|9667.76|9667.76|9671.4|9671.4|9672.38|9672.38|9667.71|9667.71|0
1694076900000|2023-09-07 08:55:00|9671.25|9671.25|9684.25|9684.25|9684.25|9684.25|9671.25|9671.25|0
1694077200000|2023-09-07 09:00:00|9686.85|9686.85|9689.72|9689.72|9689.77|9689.77|9686.85|9686.85|0
1694077500000|2023-09-07 09:05:00|9693.75|9693.75|9694.87|9694.87|9695.52|9695.52|9692.92|9692.92|0
1694077800000|2023-09-07 09:10:00|9694.58|9694.58|9690.61|9690.61|9695.95|9695.95|9690.61|9690.61|0
1694078100000|2023-09-07 09:15:00|9694.38|9694.38|9688.61|9688.61|9695.64|9695.64|9686.54|9686.54|0
1694078400000|2023-09-07 09:20:00|9688.51|9688.51|9694.43|9694.43|9695.08|9695.08|9688.51|9688.51|0
1694078700000|2023-09-07 09:25:00|9692.41|9692.41|9687.3|9687.3|9692.41|9692.41|9687.2|9687.2|0
1694079000000|2023-09-07 09:30:00|9688.6|9688.6|9698.81|9698.81|9700.2|9700.2|9688.6|9688.6|0
1694079300000|2023-09-07 09:35:00|9698.62|9698.62|9694.15|9694.15|9701.99|9701.99|9694.15|9694.15|0
1694079600000|2023-09-07 09:40:00|9690.12|9690.12|9686.87|9686.87|9690.12|9690.12|9684.07|9684.07|0
1694079900000|2023-09-07 09:45:00|9687.52|9687.52|9682.45|9682.45|9687.52|9687.52|9682.45|9682.45|0
1694080200000|2023-09-07 09:50:00|9682.74|9682.74|9680.83|9680.83|9682.78|9682.78|9680.54|9680.54|0
1694080500000|2023-09-07 09:55:00|9686.88|9686.88|9693.94|9693.94|9694.46|9694.46|9686.47|9686.47|0
1694080800000|2023-09-07 10:00:00|9693.74|9693.74|9697.09|9697.09|9698.08|9698.08|9693.74|9693.74|0
1694081100000|2023-09-07 10:05:00|9695.08|9695.08|9692.36|9692.36|9698.34|9698.34|9692.36|9692.36|0
1694081400000|2023-09-07 10:10:00|9692.12|9692.12|9702.38|9702.38|9702.38|9702.38|9691.82|9691.82|0
1694081700000|2023-09-07 10:15:00|9700.37|9700.37|9691.78|9691.78|9700.37|9700.37|9691.78|9691.78|0
1694082000000|2023-09-07 10:20:00|9689.77|9689.77|9691.72|9691.72|9691.72|9691.72|9689.77|9689.77|0
1694082300000|2023-09-07 10:25:00|9692.56|9692.56|9696.27|9696.27|9696.27|9696.27|9691.31|9691.31|0
1694082600000|2023-09-07 10:30:00|9700.3|9700.3|9696.84|9696.84|9700.3|9700.3|9696.84|9696.84|0
1694082900000|2023-09-07 10:35:00|9694.95|9694.95|9694.94|9694.94|9695.24|9695.24|9694.3|9694.3|0
1694083200000|2023-09-07 10:40:00|9692.93|9692.93|9696.07|9696.07|9696.07|9696.07|9692.93|9692.93|0
1694083500000|2023-09-07 10:45:00|9698.02|9698.02|9689.38|9689.38|9698.02|9698.02|9689.38|9689.38|0
1694083800000|2023-09-07 10:50:00|9689.92|9689.92|9680.22|9680.22|9689.92|9689.92|9672.63|9672.63|0
1694084100000|2023-09-07 10:55:00|9676.19|9676.19|9676.36|9676.36|9680.15|9680.15|9676.19|9676.19|0
1694084400000|2023-09-07 11:00:00|9676.12|9676.12|9679.05|9679.05|9679.64|9679.64|9670.49|9670.49|0
1694084700000|2023-09-07 11:05:00|9681.06|9681.06|9682.98|9682.98|9684.99|9684.99|9680.96|9680.96|0
1694085000000|2023-09-07 11:10:00|9684.06|9684.06|9683.65|9683.65|9687.02|9687.02|9683.6|9683.6|0
1694085300000|2023-09-07 11:15:00|9682.35|9682.35|9669.39|9669.39|9682.35|9682.35|9669.39|9669.39|0
1694085600000|2023-09-07 11:20:00|9669.14|9669.14|9670.13|9670.13|9671.27|9671.27|9668.29|9668.29|0
1694085900000|2023-09-07 11:25:00|9668.12|9668.12|9659.47|9659.47|9668.12|9668.12|9659.47|9659.47|0
1694086200000|2023-09-07 11:30:00|9660.77|9660.77|9688.45|9688.45|9688.45|9688.45|9660.77|9660.77|0
1694086500000|2023-09-07 11:35:00|9687.96|9687.96|9703.34|9703.34|9705.35|9705.35|9686.09|9686.09|0
1694086800000|2023-09-07 11:40:00|9705.35|9705.35|9712|9712|9712|9712|9704.59|9704.59|0
1694087100000|2023-09-07 11:45:00|9712.05|9712.05|9713.51|9713.51|9714.15|9714.15|9708.23|9708.23|0
1694087400000|2023-09-07 11:50:00|9712.97|9712.97|9703.12|9703.12|9714.49|9714.49|9703.12|9703.12|0
1694087700000|2023-09-07 11:55:00|9702.72|9702.72|9698.13|9698.13|9702.72|9702.72|9698.13|9698.13|0
1694088000000|2023-09-07 12:00:00|9696.11|9696.11|9687.48|9687.48|9696.95|9696.95|9687.48|9687.48|0
1694088300000|2023-09-07 12:05:00|9686.18|9686.18|9688.98|9688.98|9691.51|9691.51|9686.18|9686.18|0
1694088600000|2023-09-07 12:10:00|9690.99|9690.99|9678.91|9678.91|9690.99|9690.99|9678.91|9678.91|0
1694088900000|2023-09-07 12:15:00|9680.12|9680.12|9686.91|9686.91|9686.91|9686.91|9679.91|9679.91|0
1694089200000|2023-09-07 12:20:00|9686.27|9686.27|9685.44|9685.44|9686.27|9686.27|9684.26|9684.26|0
1694089500000|2023-09-07 12:25:00|9683.42|9683.42|9692.26|9692.26|9694.77|9694.77|9682.12|9682.12|0
1694089800000|2023-09-07 12:30:00|9694.27|9694.27|9665.62|9665.62|9694.27|9694.27|9665.62|9665.62|0
1694090100000|2023-09-07 12:35:00|9667.63|9667.63|9672.07|9672.07|9672.07|9672.07|9665.62|9665.62|0
1694090400000|2023-09-07 12:40:00|9672.47|9672.47|9669.18|9669.18|9672.47|9672.47|9661.18|9661.18|0
1694090700000|2023-09-07 12:45:00|9668.29|9668.29|9659.6|9659.6|9671.93|9671.93|9657.58|9657.58|0
1694091000000|2023-09-07 12:50:00|9660.39|9660.39|9661.56|9661.56|9661.56|9661.56|9658.31|9658.31|0
1694091300000|2023-09-07 12:55:00|9663.57|9663.57|9667.72|9667.72|9667.72|9667.72|9663.13|9663.13|0
1694091600000|2023-09-07 13:00:00|9667.07|9667.07|9666.9|9666.9|9667.07|9667.07|9663.94|9663.94|0
1694091900000|2023-09-07 13:05:00|9666.55|9666.55|9670.58|9670.58|9672.52|9672.52|9666.5|9666.5|0
1694092200000|2023-09-07 13:10:00|9671.23|9671.23|9670.76|9670.76|9671.23|9671.23|9668.09|9668.09|0
1694092500000|2023-09-07 13:15:00|9671.41|9671.41|9670.12|9670.12|9672.06|9672.06|9670.12|9670.12|0
1694092800000|2023-09-07 13:20:00|9669.38|9669.38|9679.45|9679.45|9683.48|9683.48|9669.38|9669.38|0
1694093100000|2023-09-07 13:25:00|9681.47|9681.47|9680.32|9680.32|9682.23|9682.23|9678.46|9678.46|0
1694093400000|2023-09-07 13:30:00|9678.31|9678.31|9679.83|9679.83|9684.04|9684.04|9678.31|9678.31|0
1694093700000|2023-09-07 13:35:00|9680.64|9680.64|9684.78|9684.78|9685.42|9685.42|9676.06|9676.06|0
1694094000000|2023-09-07 13:40:00|9685.07|9685.07|9699.4|9699.4|9699.54|9699.54|9684.48|9684.48|0
1694094300000|2023-09-07 13:45:00|9701.28|9701.28|9697.63|9697.63|9701.93|9701.93|9692.99|9692.99|0
1694094600000|2023-09-07 13:50:00|9695.03|9695.03|9693.1|9693.1|9695.03|9695.03|9692.2|9692.2|0
1694094900000|2023-09-07 13:55:00|9691.09|9691.09|9670.14|9670.14|9691.54|9691.54|9670.14|9670.14|0
1694095200000|2023-09-07 14:00:00|9672.74|9672.74|9658.27|9658.27|9673.78|9673.78|9658.27|9658.27|0
1694095500000|2023-09-07 14:05:00|9656.25|9656.25|9654.51|9654.51|9656.52|9656.52|9649.54|9649.54|0
1694095800000|2023-09-07 14:10:00|9655.16|9655.16|9641.73|9641.73|9657.81|9657.81|9641.73|9641.73|0
1694096100000|2023-09-07 14:15:00|9639.13|9639.13|9615.89|9615.89|9639.84|9639.84|9615.89|9615.89|0
1694096400000|2023-09-07 14:20:00|9616.08|9616.08|9608.95|9608.95|9618.1|9618.1|9608.11|9608.11|0
1694096700000|2023-09-07 14:25:00|9606.94|9606.94|9609.36|9609.36|9609.76|9609.76|9605.73|9605.73|0
1694097000000|2023-09-07 14:30:00|9604.81|9604.81|9592.5|9592.5|9608.12|9608.12|9589.21|9589.21|0
1694097300000|2023-09-07 14:35:00|9592.06|9592.06|9619.21|9619.21|9620.53|9620.53|9592.01|9592.01|0
1694097600000|2023-09-07 14:40:00|9615.18|9615.18|9638.53|9638.53|9640.6|9640.6|9615.18|9615.18|0
1694097900000|2023-09-07 14:45:00|9637.88|9637.88|9624.98|9624.98|9637.88|9637.88|9624.98|9624.98|0
1694098200000|2023-09-07 14:50:00|9629.01|9629.01|9631.5|9631.5|9633.51|9633.51|9621.76|9621.76|0
1694098500000|2023-09-07 14:55:00|9629.48|9629.48|9626.15|9626.15|9631.09|9631.09|9625.93|9625.93|0
1694098800000|2023-09-07 15:00:00|9622.12|9622.12|9615.4|9615.4|9622.12|9622.12|9613.45|9613.45|0
1694099100000|2023-09-07 15:05:00|9614.56|9614.56|9614|9614|9614.56|9614.56|9601.47|9601.47|0
1694099400000|2023-09-07 15:10:00|9616.02|9616.02|9620.94|9620.94|9625.27|9625.27|9616.02|9616.02|0
1694099700000|2023-09-07 15:15:00|9618.98|9618.98|9615.52|9615.52|9621.81|9621.81|9615.38|9615.38|0
1694100000000|2023-09-07 15:20:00|9615.62|9615.62|9621.63|9621.63|9621.63|9621.63|9614.35|9614.35|0
1694100300000|2023-09-07 15:25:00|9623.25|9623.25|9618.88|9618.88|9624.51|9624.51|9616.74|9616.74|0
1694157300000|2023-09-08 07:15:00|9660.57|9660.57|9668.14|9668.14|9672.61|9672.61|9659.93|9659.93|0
1694157600000|2023-09-08 07:20:00|9668.79|9668.79|9664.82|9664.82|9674.9|9674.9|9656.76|9656.76|0
1694157900000|2023-09-08 07:25:00|9660.79|9660.79|9659.15|9659.15|9661.1|9661.1|9656.49|9656.49|0
1694158200000|2023-09-08 07:30:00|9661.17|9661.17|9645.69|9645.69|9663.18|9663.18|9645.69|9645.69|0
1694158500000|2023-09-08 07:35:00|9645.99|9645.99|9630.43|9630.43|9648.55|9648.55|9630.43|9630.43|0
1694158800000|2023-09-08 07:40:00|9632.44|9632.44|9631.14|9631.14|9633.28|9633.28|9623.86|9623.86|0
1694159100000|2023-09-08 07:45:00|9633.09|9633.09|9635.15|9635.15|9635.15|9635.15|9633.09|9633.09|0
1694159400000|2023-09-08 07:50:00|9639.05|9639.05|9642.79|9642.79|9642.98|9642.98|9637.77|9637.77|0
1694159700000|2023-09-08 07:55:00|9644.81|9644.81|9644.61|9644.61|9645.65|9645.65|9638.81|9638.81|0
1694160000000|2023-09-08 08:00:00|9643.31|9643.31|9634.55|9634.55|9643.7|9643.7|9630.52|9630.52|0
1694160300000|2023-09-08 08:05:00|9638.32|9638.32|9624.72|9624.72|9638.76|9638.76|9624.72|9624.72|0
1694160600000|2023-09-08 08:10:00|9623.42|9623.42|9621.24|9621.24|9623.42|9623.42|9619.23|9619.23|0
1694160900000|2023-09-08 08:15:00|9620.59|9620.59|9601.47|9601.47|9620.59|9620.59|9601.47|9601.47|0
1694161200000|2023-09-08 08:20:00|9599.46|9599.46|9597.1|9597.1|9603.79|9603.79|9594.69|9594.69|0
1694161500000|2023-09-08 08:25:00|9595.21|9595.21|9584.86|9584.86|9595.21|9595.21|9584.86|9584.86|0
1694161800000|2023-09-08 08:30:00|9584.21|9584.21|9564.69|9564.69|9584.21|9584.21|9564.69|9564.69|0
1694162100000|2023-09-08 08:35:00|9564.99|9564.99|9553.29|9553.29|9564.99|9564.99|9551.28|9551.28|0
1694162400000|2023-09-08 08:40:00|9555.31|9555.31|9554.81|9554.81|9555.31|9555.31|9553.29|9553.29|0
1694162700000|2023-09-08 08:45:00|9555.46|9555.46|9554.41|9554.41|9558.44|9558.44|9552.15|9552.15|0
1694163000000|2023-09-08 08:50:00|9551.27|9551.27|9542.13|9542.13|9551.27|9551.27|9542.13|9542.13|0
1694163300000|2023-09-08 08:55:00|9546.03|9546.03|9527.2|9527.2|9546.03|9546.03|9527.2|9527.2|0
1694163600000|2023-09-08 09:00:00|9526.55|9526.55|9510.04|9510.04|9526.55|9526.55|9508.68|9508.68|0
1694163900000|2023-09-08 09:05:00|9509.16|9509.16|9511.52|9511.52|9511.52|9511.52|9509.01|9509.01|0
1694164200000|2023-09-08 09:10:00|9511.57|9511.57|9513.92|9513.92|9513.92|9513.92|9510.92|9510.92|0
1694164500000|2023-09-08 09:15:00|9515.13|9515.13|9504.96|9504.96|9518.27|9518.27|9500.93|9500.93|0
1694164800000|2023-09-08 09:20:00|9510.29|9510.29|9528.56|9528.56|9529|9529|9508.28|9508.28|0
1694165100000|2023-09-08 09:25:00|9528.86|9528.86|9521.9|9521.9|9529.51|9529.51|9521.9|9521.9|0
1694165400000|2023-09-08 09:30:00|9522.53|9522.53|9525.81|9525.81|9527.39|9527.39|9522.53|9522.53|0
1694165700000|2023-09-08 09:35:00|9527.83|9527.83|9524.79|9524.79|9527.83|9527.83|9522.43|9522.43|0
1694166000000|2023-09-08 09:40:00|9522.78|9522.78|9527.29|9527.29|9529.3|9529.3|9522.78|9522.78|0
1694166300000|2023-09-08 09:45:00|9527.94|9527.94|9534.5|9534.5|9534.5|9534.5|9527.93|9527.93|0
1694166600000|2023-09-08 09:50:00|9534.6|9534.6|9525.5|9525.5|9538.63|9538.63|9525.5|9525.5|0
1694166900000|2023-09-08 09:55:00|9525.4|9525.4|9510.6|9510.6|9525.4|9525.4|9510.6|9510.6|0
1694167200000|2023-09-08 10:00:00|9509.3|9509.3|9515.64|9515.64|9517.66|9517.66|9509.3|9509.3|0
1694167500000|2023-09-08 10:05:00|9515.6|9515.6|9526.29|9526.29|9526.9|9526.9|9513.58|9513.58|0
1694167800000|2023-09-08 10:10:00|9527.59|9527.59|9533.69|9533.69|9533.69|9533.69|9526.94|9526.94|0
1694168100000|2023-09-08 10:15:00|9535.64|9535.64|9536.66|9536.66|9538.28|9538.28|9535.64|9535.64|0
1694168400000|2023-09-08 10:20:00|9537.31|9537.31|9554.74|9554.74|9554.74|9554.74|9537.31|9537.31|0
1694168700000|2023-09-08 10:25:00|9556.76|9556.76|9555.09|9555.09|9556.76|9556.76|9554.74|9554.74|0
1694169000000|2023-09-08 10:30:00|9556.39|9556.39|9562.43|9562.43|9562.43|9562.43|9556.39|9556.39|0
1694169300000|2023-09-08 10:35:00|9563.06|9563.06|9578.21|9578.21|9578.21|9578.21|9563.06|9563.06|0
1694169600000|2023-09-08 10:40:00|9576.2|9576.2|9573.67|9573.67|9584.26|9584.26|9573.67|9573.67|0
1694169900000|2023-09-08 10:45:00|9571.66|9571.66|9570.19|9570.19|9572.2|9572.2|9565.3|9565.3|0
1694170200000|2023-09-08 10:50:00|9572.2|9572.2|9579.21|9579.21|9579.21|9579.21|9572.2|9572.2|0
1694170500000|2023-09-08 10:55:00|9581.72|9581.72|9591.95|9591.95|9593.81|9593.81|9581.72|9581.72|0
1694170800000|2023-09-08 11:00:00|9589.93|9589.93|9584.33|9584.33|9589.98|9589.98|9584.04|9584.04|0
1694171100000|2023-09-08 11:05:00|9583.68|9583.68|9582.21|9582.21|9584.22|9584.22|9579.8|9579.8|0
1694171400000|2023-09-08 11:10:00|9582.26|9582.26|9577.39|9577.39|9582.26|9582.26|9577.39|9577.39|0
1694171700000|2023-09-08 11:15:00|9577.69|9577.69|9571.94|9571.94|9577.98|9577.98|9571.94|9571.94|0
1694172000000|2023-09-08 11:20:00|9569.99|9569.99|9561.9|9561.9|9572|9572|9561.9|9561.9|0
1694172300000|2023-09-08 11:25:00|9561.25|9561.25|9560.12|9560.12|9562.13|9562.13|9560.12|9560.12|0
1694172600000|2023-09-08 11:30:00|9558.1|9558.1|9557.25|9557.25|9560.01|9560.01|9555.67|9555.67|0
1694172900000|2023-09-08 11:35:00|9561.28|9561.28|9559.01|9559.01|9567.07|9567.07|9559.01|9559.01|0
1694173200000|2023-09-08 11:40:00|9558.96|9558.96|9555.43|9555.43|9559.21|9559.21|9551.71|9551.71|0
1694173500000|2023-09-08 11:45:00|9556.08|9556.08|9569.73|9569.73|9570.09|9570.09|9556.08|9556.08|0
1694173800000|2023-09-08 11:50:00|9571.03|9571.03|9571.52|9571.52|9573.22|9573.22|9571.03|9571.03|0
1694174100000|2023-09-08 11:55:00|9569.01|9569.01|9573.18|9573.18|9577.58|9577.58|9566.5|9566.5|0
1694174400000|2023-09-08 12:00:00|9573.28|9573.28|9582.1|9582.1|9583.48|9583.48|9573.28|9573.28|0
1694174700000|2023-09-08 12:05:00|9582.72|9582.72|9581.57|9581.57|9586.46|9586.46|9581.57|9581.57|0
1694175000000|2023-09-08 12:10:00|9582.83|9582.83|9582.32|9582.32|9583.62|9583.62|9580.31|9580.31|0
1694175300000|2023-09-08 12:15:00|9580.31|9580.31|9574.36|9574.36|9582.32|9582.32|9574.26|9574.26|0
1694175600000|2023-09-08 12:20:00|9576.38|9576.38|9588.08|9588.08|9588.08|9588.08|9574.36|9574.36|0
1694175900000|2023-09-08 12:25:00|9590.09|9590.09|9573.37|9573.37|9590.09|9590.09|9573.37|9573.37|0
1694176200000|2023-09-08 12:30:00|9577.4|9577.4|9589.13|9589.13|9591.3|9591.3|9577.4|9577.4|0
1694176500000|2023-09-08 12:35:00|9589.43|9589.43|9592.43|9592.43|9594.69|9594.69|9589.43|9589.43|0
1694176800000|2023-09-08 12:40:00|9591.62|9591.62|9584.02|9584.02|9591.62|9591.62|9579.99|9579.99|0
1694177100000|2023-09-08 12:45:00|9583.92|9583.92|9577.31|9577.31|9585.3|9585.3|9577.31|9577.31|0
1694177400000|2023-09-08 12:50:00|9577.95|9577.95|9571.76|9571.76|9579.96|9579.96|9571.76|9571.76|0
1694177700000|2023-09-08 12:55:00|9575.79|9575.79|9597.86|9597.86|9597.86|9597.86|9575.79|9575.79|0
1694178000000|2023-09-08 13:00:00|9595.85|9595.85|9604.5|9604.5|9606.44|9606.44|9595.85|9595.85|0
1694178300000|2023-09-08 13:05:00|9606.51|9606.51|9612.49|9612.49|9612.49|9612.49|9606.51|9606.51|0
1694178600000|2023-09-08 13:10:00|9614.44|9614.44|9611.15|9611.15|9619.21|9619.21|9611.15|9611.15|0
1694178900000|2023-09-08 13:15:00|9617.19|9617.19|9620.51|9620.51|9620.66|9620.66|9615.37|9615.37|0
1694179200000|2023-09-08 13:20:00|9620.22|9620.22|9624.23|9624.23|9632.87|9632.87|9620.07|9620.07|0
1694179500000|2023-09-08 13:25:00|9622.21|9622.21|9630.97|9630.97|9633.24|9633.24|9622.21|9622.21|0
1694179800000|2023-09-08 13:30:00|9632.99|9632.99|9631.64|9631.64|9639.03|9639.03|9631.64|9631.64|0
1694180100000|2023-09-08 13:35:00|9633.66|9633.66|9637.55|9637.55|9639.57|9639.57|9633.07|9633.07|0
1694180400000|2023-09-08 13:40:00|9633.52|9633.52|9621.32|9621.32|9634.17|9634.17|9618.18|9618.18|0
1694180700000|2023-09-08 13:45:00|9621.95|9621.95|9623.1|9623.1|9626.32|9626.32|9621.68|9621.68|0
1694181000000|2023-09-08 13:50:00|9625.12|9625.12|9616.62|9616.62|9625.83|9625.83|9614.61|9614.61|0
1694181300000|2023-09-08 13:55:00|9612.07|9612.07|9620.83|9620.83|9621.22|9621.22|9610.98|9610.98|0
1694181600000|2023-09-08 14:00:00|9622.84|9622.84|9631.73|9631.73|9633.35|9633.35|9622.29|9622.29|0
1694181900000|2023-09-08 14:05:00|9631.88|9631.88|9635.68|9635.68|9643.74|9643.74|9631.88|9631.88|0
1694182200000|2023-09-08 14:10:00|9635.05|9635.05|9631.65|9631.65|9636.44|9636.44|9627.88|9627.88|0
1694182500000|2023-09-08 14:15:00|9633.53|9633.53|9645.35|9645.35|9645.35|9645.35|9631.63|9631.63|0
1694182800000|2023-09-08 14:20:00|9645.69|9645.69|9645.88|9645.88|9651.67|9651.67|9644.62|9644.62|0
1694183100000|2023-09-08 14:25:00|9645.14|9645.14|9652.55|9652.55|9652.55|9652.55|9645.14|9645.14|0
1694183400000|2023-09-08 14:30:00|9654.56|9654.56|9650.43|9650.43|9654.56|9654.56|9647.05|9647.05|0
1694183700000|2023-09-08 14:35:00|9652.44|9652.44|9647.48|9647.48|9652.44|9652.44|9645.46|9645.46|0
1694184000000|2023-09-08 14:40:00|9645.46|9645.46|9645.86|9645.86|9645.86|9645.86|9641.83|9641.83|0
1694184300000|2023-09-08 14:45:00|9647.87|9647.87|9648.32|9648.32|9648.32|9648.32|9643.84|9643.84|0
1694184600000|2023-09-08 14:50:00|9649.57|9649.57|9654.32|9654.32|9654.32|9654.32|9649.57|9649.57|0
1694184900000|2023-09-08 14:55:00|9654.97|9654.97|9649.24|9649.24|9654.97|9654.97|9647.03|9647.03|0
1694185200000|2023-09-08 15:00:00|9648.4|9648.4|9648.56|9648.56|9650.51|9650.51|9647.66|9647.66|0
1694185500000|2023-09-08 15:05:00|9646.54|9646.54|9645.32|9645.32|9648.56|9648.56|9643.94|9643.94|0
1694185800000|2023-09-08 15:10:00|9643.3|9643.3|9646.54|9646.54|9646.54|9646.54|9641.29|9641.29|0
1694186100000|2023-09-08 15:15:00|9648.56|9648.56|9650.84|9650.84|9656.12|9656.12|9647.91|9647.91|0
1694186400000|2023-09-08 15:20:00|9650.79|9650.79|9647.93|9647.93|9652.8|9652.8|9642.94|9642.94|0
1694186700000|2023-09-08 15:25:00|9649.94|9649.94|9641.9|9641.9|9654.12|9654.12|9640.02|9640.02|0
1694416500000|2023-09-11 07:15:00|9699.98|9699.98|9699.2|9699.2|9699.98|9699.98|9695.95|9695.95|0
1694416800000|2023-09-11 07:20:00|9701.22|9701.22|9702.11|9702.11|9702.24|9702.24|9694.18|9694.18|0
1694417100000|2023-09-11 07:25:00|9704.12|9704.12|9701.11|9701.11|9709.58|9709.58|9698.79|9698.79|0
1694417400000|2023-09-11 07:30:00|9700.97|9700.97|9693.93|9693.93|9701.52|9701.52|9688.78|9688.78|0
1694417700000|2023-09-11 07:35:00|9689.9|9689.9|9692.22|9692.22|9692.22|9692.22|9689.9|9689.9|0
1694418000000|2023-09-11 07:40:00|9691.38|9691.38|9675.59|9675.59|9691.38|9691.38|9674.41|9674.41|0
1694418300000|2023-09-11 07:45:00|9673.57|9673.57|9674.22|9674.22|9674.22|9674.22|9666.23|9666.23|0
1694418600000|2023-09-11 07:50:00|9678.25|9678.25|9663.4|9663.4|9678.25|9678.25|9663.4|9663.4|0
1694418900000|2023-09-11 07:55:00|9663.35|9663.35|9650.6|9650.6|9665.41|9665.41|9650.6|9650.6|0
1694419200000|2023-09-11 08:00:00|9650.65|9650.65|9623|9623|9650.65|9650.65|9616.46|9616.46|0
1694419500000|2023-09-11 08:05:00|9623.63|9623.63|9624.49|9624.49|9629.67|9629.67|9621.83|9621.83|0
1694419800000|2023-09-11 08:10:00|9623.18|9623.18|9622.99|9622.99|9629.03|9629.03|9622.99|9622.99|0
1694420100000|2023-09-11 08:15:00|9619.09|9619.09|9627.9|9627.9|9627.9|9627.9|9611.19|9611.19|0
1694420400000|2023-09-11 08:20:00|9628.55|9628.55|9622.81|9622.81|9632.32|9632.32|9620.21|9620.21|0
1694420700000|2023-09-11 08:25:00|9624.07|9624.07|9612.98|9612.98|9625.32|9625.32|9609.57|9609.57|0
1694421000000|2023-09-11 08:30:00|9611.72|9611.72|9610.88|9610.88|9613.73|9613.73|9610.88|9610.88|0
1694421300000|2023-09-11 08:35:00|9612.9|9612.9|9614.38|9614.38|9615.03|9615.03|9612.52|9612.52|0
1694421600000|2023-09-11 08:40:00|9617.05|9617.05|9615.05|9615.05|9619.06|9619.06|9615.05|9615.05|0
1694421900000|2023-09-11 08:45:00|9614.31|9614.31|9610.28|9610.28|9614.31|9614.31|9609.48|9609.48|0
1694422200000|2023-09-11 08:50:00|9609.63|9609.63|9600.14|9600.14|9609.63|9609.63|9600.14|9600.14|0
1694422500000|2023-09-11 08:55:00|9599.49|9599.49|9602.15|9602.15|9602.15|9602.15|9599.49|9599.49|0
1694422800000|2023-09-11 09:00:00|9603.45|9603.45|9614.28|9614.28|9614.28|9614.28|9603.45|9603.45|0
1694423100000|2023-09-11 09:05:00|9613.63|9613.63|9609.6|9609.6|9615.64|9615.64|9609.6|9609.6|0
1694423400000|2023-09-11 09:10:00|9605.57|9605.57|9609.66|9609.66|9611.61|9611.61|9605.57|9605.57|0
1694423700000|2023-09-11 09:15:00|9608.41|9608.41|9612.53|9612.53|9612.53|9612.53|9607.2|9607.2|0
1694424000000|2023-09-11 09:20:00|9611.23|9611.23|9611.73|9611.73|9611.73|9611.73|9610.45|9610.45|0
1694424300000|2023-09-11 09:25:00|9613.75|9613.75|9613.5|9613.5|9613.75|9613.75|9613.5|9613.5|0
1694424600000|2023-09-11 09:30:00|9612.2|9612.2|9612.85|9612.85|9614.87|9614.87|9609.54|9609.54|0
1694424900000|2023-09-11 09:35:00|9610.84|9610.84|9613.46|9613.46|9615.43|9615.43|9610.84|9610.84|0
1694425200000|2023-09-11 09:40:00|9611.45|9611.45|9610.8|9610.8|9613.46|9613.46|9610.8|9610.8|0
1694425500000|2023-09-11 09:45:00|9608.78|9608.78|9612.36|9612.36|9614.48|9614.48|9608.78|9608.78|0
1694425800000|2023-09-11 09:50:00|9612.99|9612.99|9620.3|9620.3|9620.3|9620.3|9612.99|9612.99|0
1694426100000|2023-09-11 09:55:00|9614.25|9614.25|9614.25|9614.25|9614.25|9614.25|9614.25|9614.25|0
1694426400000|2023-09-11 10:00:00|9616.27|9616.27|9624.24|9624.24|9625.54|9625.54|9616.27|9616.27|0
1694426700000|2023-09-11 10:05:00|9622.22|9622.22|9623.11|9623.11|9623.11|9623.11|9622.22|9622.22|0
1694427000000|2023-09-11 10:10:00|9625.12|9625.12|9621.81|9621.81|9625.12|9625.12|9621.22|9621.22|0
1694427300000|2023-09-11 10:15:00|9621.16|9621.16|9619.21|9619.21|9621.16|9621.16|9617.13|9617.13|0
1694427600000|2023-09-11 10:20:00|9621.22|9621.22|9614.27|9614.27|9621.22|9621.22|9614.27|9614.27|0
1694427900000|2023-09-11 10:25:00|9614.92|9614.92|9615.87|9615.87|9615.87|9615.87|9614.92|9614.92|0
1694428200000|2023-09-11 10:30:00|9611.84|9611.84|9610.56|9610.56|9612.49|9612.49|9610.56|9610.56|0
1694428500000|2023-09-11 10:35:00|9606.53|9606.53|9589.78|9589.78|9606.53|9606.53|9589.78|9589.78|0
1694428800000|2023-09-11 10:40:00|9588.95|9588.95|9576.33|9576.33|9592.97|9592.97|9576.33|9576.33|0
1694429100000|2023-09-11 10:45:00|9574.32|9574.32|9583.68|9583.68|9585.69|9585.69|9574.32|9574.32|0
1694429400000|2023-09-11 10:50:00|9583.03|9583.03|9579.06|9579.06|9583.03|9583.03|9579.06|9579.06|0
1694429700000|2023-09-11 10:55:00|9579.71|9579.71|9588.21|9588.21|9591.04|9591.04|9579.71|9579.71|0
1694430000000|2023-09-11 11:00:00|9586.9|9586.9|9587.96|9587.96|9587.96|9587.96|9585.29|9585.29|0
1694430300000|2023-09-11 11:05:00|9585.94|9585.94|9581.91|9581.91|9585.94|9585.94|9581.26|9581.26|0
1694430600000|2023-09-11 11:10:00|9579.9|9579.9|9577.95|9577.95|9581.91|9581.91|9577.23|9577.23|0
1694430900000|2023-09-11 11:15:00|9575.93|9575.93|9575.28|9575.28|9575.93|9575.93|9575.28|9575.28|0
1694431200000|2023-09-11 11:20:00|9576.58|9576.58|9570.34|9570.34|9576.58|9576.58|9570.34|9570.34|0
1694431500000|2023-09-11 11:25:00|9568.33|9568.33|9566.31|9566.31|9568.33|9568.33|9566.31|9566.31|0
1694431800000|2023-09-11 11:30:00|9568.33|9568.33|9562.28|9562.28|9568.33|9568.33|9560.27|9560.27|0
1694432100000|2023-09-11 11:35:00|9561.63|9561.63|9563.65|9563.65|9565.66|9565.66|9561.63|9561.63|0
1694432400000|2023-09-11 11:40:00|9563.7|9563.7|9567.46|9567.46|9567.46|9567.46|9563.55|9563.55|0
1694432700000|2023-09-11 11:45:00|9569.48|9569.48|9572.03|9572.03|9572.03|9572.03|9569.48|9569.48|0
1694433000000|2023-09-11 11:50:00|9571.38|9571.38|9567.08|9567.08|9571.76|9571.76|9566.43|9566.43|0
1694433300000|2023-09-11 11:55:00|9565.07|9565.07|9567.73|9567.73|9567.73|9567.73|9565.07|9565.07|0
1694433600000|2023-09-11 12:00:00|9563.7|9563.7|9564.42|9564.42|9565.72|9565.72|9560.39|9560.39|0
1694433900000|2023-09-11 12:05:00|9565.07|9565.07|9570.07|9570.07|9570.07|9570.07|9565.07|9565.07|0
1694434200000|2023-09-11 12:10:00|9571.08|9571.08|9584.11|9584.11|9584.11|9584.11|9571.08|9571.08|0
1694434500000|2023-09-11 12:15:00|9583.77|9583.77|9579.63|9579.63|9587.69|9587.69|9579.63|9579.63|0
1694434800000|2023-09-11 12:20:00|9580.28|9580.28|9582.3|9582.3|9584.96|9584.96|9580.28|9580.28|0
1694435100000|2023-09-11 12:25:00|9582.95|9582.95|9585.61|9585.61|9585.61|9585.61|9582.95|9582.95|0
1694435400000|2023-09-11 12:30:00|9584.77|9584.77|9580.74|9580.74|9588.8|9588.8|9580.74|9580.74|0
1694435700000|2023-09-11 12:35:00|9578.73|9578.73|9576.13|9576.13|9582.76|9582.76|9576.13|9576.13|0
1694436000000|2023-09-11 12:40:00|9574.87|9574.87|9567.01|9567.01|9574.87|9574.87|9567.01|9567.01|0
1694436300000|2023-09-11 12:45:00|9564.41|9564.41|9566.3|9566.3|9568.96|9568.96|9563.11|9563.11|0
1694436600000|2023-09-11 12:50:00|9567.24|9567.24|9551.36|9551.36|9567.53|9567.53|9551.11|9551.11|0
1694436900000|2023-09-11 12:55:00|9553.37|9553.37|9563.11|9563.11|9565.13|9565.13|9553.37|9553.37|0
1694437200000|2023-09-11 13:00:00|9562.46|9562.46|9567.89|9567.89|9567.89|9567.89|9560.45|9560.45|0
1694437500000|2023-09-11 13:05:00|9569.91|9569.91|9571.14|9571.14|9573.58|9573.58|9567.55|9567.55|0
1694437800000|2023-09-11 13:10:00|9570.52|9570.52|9558.88|9558.88|9570.65|9570.65|9558.88|9558.88|0
1694438100000|2023-09-11 13:15:00|9558.93|9558.93|9552|9552|9558.93|9558.93|9552|9552|0
1694438400000|2023-09-11 13:20:00|9548.75|9548.75|9553.49|9553.49|9553.77|9553.77|9548.75|9548.75|0
1694438700000|2023-09-11 13:25:00|9555.51|9555.51|9560.62|9560.62|9566.01|9566.01|9554.21|9554.21|0
1694439000000|2023-09-11 13:30:00|9558.6|9558.6|9550.02|9550.02|9560.62|9560.62|9550.02|9550.02|0
1694439300000|2023-09-11 13:35:00|9552.04|9552.04|9545.04|9545.04|9552.04|9552.04|9543.02|9543.02|0
1694439600000|2023-09-11 13:40:00|9547.64|9547.64|9536.27|9536.27|9551.62|9551.62|9534.97|9534.97|0
1694439900000|2023-09-11 13:45:00|9536.92|9536.92|9534.61|9534.61|9537.57|9537.57|9530.48|9530.48|0
1694440200000|2023-09-11 13:50:00|9532.6|9532.6|9537.39|9537.39|9537.39|9537.39|9528.57|9528.57|0
1694440500000|2023-09-11 13:55:00|9535.38|9535.38|9534.09|9534.09|9539.85|9539.85|9531.86|9531.86|0
1694440800000|2023-09-11 14:00:00|9536.11|9536.11|9538.12|9538.12|9538.12|9538.12|9536.11|9536.11|0
1694441100000|2023-09-11 14:05:00|9536.82|9536.82|9536.95|9536.95|9537.49|9537.49|9533.55|9533.55|0
1694441400000|2023-09-11 14:10:00|9536.8|9536.8|9535.81|9535.81|9538.95|9538.95|9535.81|9535.81|0
1694441700000|2023-09-11 14:15:00|9535.27|9535.27|9538.79|9538.79|9538.79|9538.79|9532.57|9532.57|0
1694442000000|2023-09-11 14:20:00|9539.42|9539.42|9544.72|9544.72|9547.39|9547.39|9539.42|9539.42|0
1694442300000|2023-09-11 14:25:00|9544.97|9544.97|9550.7|9550.7|9550.7|9550.7|9544.97|9544.97|0
1694442600000|2023-09-11 14:30:00|9550.05|9550.05|9545.53|9545.53|9550.05|9550.05|9544.79|9544.79|0
1694442900000|2023-09-11 14:35:00|9544.9|9544.9|9533.59|9533.59|9544.9|9544.9|9529.56|9529.56|0
1694443200000|2023-09-11 14:40:00|9534.24|9534.24|9538.81|9538.81|9540.83|9540.83|9534.24|9534.24|0
1694443500000|2023-09-11 14:45:00|9538.47|9538.47|9545.49|9545.49|9545.49|9545.49|9536.21|9536.21|0
1694443800000|2023-09-11 14:50:00|9546.14|9546.14|9547.52|9547.52|9548.75|9548.75|9544.78|9544.78|0
1694444100000|2023-09-11 14:55:00|9546.87|9546.87|9549.47|9549.47|9552.2|9552.2|9546.87|9546.87|0
1694444400000|2023-09-11 15:00:00|9550.1|9550.1|9530.45|9530.45|9550.1|9550.1|9530.04|9530.04|0
1694444700000|2023-09-11 15:05:00|9531.1|9531.1|9534.96|9534.96|9535.8|9535.8|9529.9|9529.9|0
1694445000000|2023-09-11 15:10:00|9534.31|9534.31|9544.13|9544.13|9544.13|9544.13|9534.31|9534.31|0
1694445300000|2023-09-11 15:15:00|9544.32|9544.32|9551.79|9551.79|9551.79|9551.79|9544.32|9544.32|0
1694445600000|2023-09-11 15:20:00|9553.09|9553.09|9548.86|9548.86|9553.09|9553.09|9546.85|9546.85|0
1694445900000|2023-09-11 15:25:00|9550.88|9550.88|9551.01|9551.01|9551.2|9551.2|9547.07|9547.07|0
1694502900000|2023-09-12 07:15:00|9550.17|9550.17|9542.76|9542.76|9552.12|9552.12|9542.76|9542.76|0
1694503200000|2023-09-12 07:20:00|9542.11|9542.11|9534.89|9534.89|9542.11|9542.11|9534.89|9534.89|0
1694503500000|2023-09-12 07:25:00|9533.59|9533.59|9517.03|9517.03|9533.59|9533.59|9517.03|9517.03|0
1694503800000|2023-09-12 07:30:00|9510.99|9510.99|9506.96|9506.96|9510.99|9510.99|9495.65|9495.65|0
1694504100000|2023-09-12 07:35:00|9507.61|9507.61|9508.26|9508.26|9510.92|9510.92|9507.61|9507.61|0
1694504400000|2023-09-12 07:40:00|9512.29|9512.29|9516.84|9516.84|9516.84|9516.84|9506.24|9506.24|0
1694504700000|2023-09-12 07:45:00|9514.82|9514.82|9524.06|9524.06|9524.06|9524.06|9512.81|9512.81|0
1694505000000|2023-09-12 07:50:00|9523.41|9523.41|9519.9|9519.9|9524.06|9524.06|9519.9|9519.9|0
1694505300000|2023-09-12 07:55:00|9517.89|9517.89|9512.5|9512.5|9517.89|9517.89|9512.5|9512.5|0
1694505600000|2023-09-12 08:00:00|9511.85|9511.85|9495.79|9495.79|9511.85|9511.85|9495.79|9495.79|0
1694505900000|2023-09-12 08:05:00|9494.49|9494.49|9478|9478|9495.68|9495.68|9475.98|9475.98|0
1694506200000|2023-09-12 08:10:00|9478.65|9478.65|9482.61|9482.61|9482.61|9482.61|9478.65|9478.65|0
1694506500000|2023-09-12 08:15:00|9480.6|9480.6|9489.21|9489.21|9490.47|9490.47|9478.76|9478.76|0
1694506800000|2023-09-12 08:20:00|9489.86|9489.86|9492.32|9492.32|9494.33|9494.33|9487.7|9487.7|0
1694507100000|2023-09-12 08:25:00|9490.37|9490.37|9486.8|9486.8|9493.73|9493.73|9483.11|9483.11|0
1694507400000|2023-09-12 08:30:00|9484.85|9484.85|9462.48|9462.48|9484.85|9484.85|9462.48|9462.48|0
1694507700000|2023-09-12 08:35:00|9460.46|9460.46|9451.1|9451.1|9460.46|9460.46|9451.1|9451.1|0
1694508000000|2023-09-12 08:40:00|9453.05|9453.05|9441.03|9441.03|9453.05|9453.05|9441.03|9441.03|0
1694508300000|2023-09-12 08:45:00|9441.32|9441.32|9442.69|9442.69|9442.69|9442.69|9437.36|9437.36|0
1694508600000|2023-09-12 08:50:00|9440.17|9440.17|9443.45|9443.45|9443.45|9443.45|9440.17|9440.17|0
1694508900000|2023-09-12 08:55:00|9438.89|9438.89|9436.31|9436.31|9438.89|9438.89|9436.31|9436.31|0
1694509200000|2023-09-12 09:00:00|9437.94|9437.94|9433.21|9433.21|9437.94|9437.94|9433.21|9433.21|0
1694509500000|2023-09-12 09:05:00|9431.91|9431.91|9418.06|9418.06|9431.91|9431.91|9417.81|9417.81|0
1694509800000|2023-09-12 09:10:00|9417.66|9417.66|9420.39|9420.39|9421.04|9421.04|9416.36|9416.36|0
1694510100000|2023-09-12 09:15:00|9422.4|9422.4|9424.36|9424.36|9430.46|9430.46|9422.4|9422.4|0
1694510400000|2023-09-12 09:20:00|9424.75|9424.75|9420.72|9420.72|9426.76|9426.76|9418.71|9418.71|0
1694510700000|2023-09-12 09:25:00|9424.75|9424.75|9420.07|9420.07|9424.75|9424.75|9420.07|9420.07|0
1694511000000|2023-09-12 09:30:00|9416.04|9416.04|9408.02|9408.02|9418.06|9418.06|9408.02|9408.02|0
1694511300000|2023-09-12 09:35:00|9410.04|9410.04|9408.04|9408.04|9410.04|9410.04|9408.04|9408.04|0
1694511600000|2023-09-12 09:40:00|9406.02|9406.02|9407.41|9407.41|9409.34|9409.34|9403.36|9403.36|0
1694511900000|2023-09-12 09:45:00|9415.47|9415.47|9432.13|9432.13|9432.78|9432.78|9415.47|9415.47|0
1694512200000|2023-09-12 09:50:00|9430.11|9430.11|9419.67|9419.67|9430.11|9430.11|9419.67|9419.67|0
1694512500000|2023-09-12 09:55:00|9422.27|9422.27|9420.25|9420.25|9422.27|9422.27|9418.24|9418.24|0
1694512800000|2023-09-12 10:00:00|9418.24|9418.24|9432.88|9432.88|9433.53|9433.53|9418.19|9418.19|0
1694513100000|2023-09-12 10:05:00|9433.53|9433.53|9433.53|9433.53|9433.53|9433.53|9433.53|9433.53|0
1694513400000|2023-09-12 10:10:00|9431.58|9431.58|9426.38|9426.38|9431.58|9431.58|9426.38|9426.38|0
1694513700000|2023-09-12 10:15:00|9427.03|9427.03|9438.28|9438.28|9446.99|9446.99|9427.03|9427.03|0
1694514000000|2023-09-12 10:20:00|9442.31|9442.31|9442.96|9442.96|9442.96|9442.96|9442.31|9442.31|0
1694514300000|2023-09-12 10:25:00|9440.94|9440.94|9438.99|9438.99|9440.94|9440.94|9438.99|9438.99|0
1694514600000|2023-09-12 10:30:00|9436.97|9436.97|9438.19|9438.19|9445.99|9445.99|9432.95|9432.95|0
1694514900000|2023-09-12 10:35:00|9436.24|9436.24|9438.26|9438.26|9438.26|9438.26|9436.24|9436.24|0
1694515200000|2023-09-12 10:40:00|9438.21|9438.21|9435.61|9435.61|9438.21|9438.21|9435.61|9435.61|0
1694515500000|2023-09-12 10:45:00|9433.65|9433.65|9429.63|9429.63|9433.65|9433.65|9427.61|9427.61|0
1694515800000|2023-09-12 10:50:00|9431.64|9431.64|9426.48|9426.48|9431.64|9431.64|9426.48|9426.48|0
1694516100000|2023-09-12 10:55:00|9428.49|9428.49|9432.39|9432.39|9433.04|9433.04|9423.88|9423.88|0
1694516400000|2023-09-12 11:00:00|9430.38|9430.38|9427.26|9427.26|9432.98|9432.98|9427.26|9427.26|0
1694516700000|2023-09-12 11:05:00|9425.25|9425.25|9431.88|9431.88|9431.88|9431.88|9425.25|9425.25|0
1694517000000|2023-09-12 11:10:00|9433.18|9433.18|9429.63|9429.63|9433.18|9433.18|9429.63|9429.63|0
1694517300000|2023-09-12 11:15:00|9427.61|9427.61|9423.37|9423.37|9427.61|9427.61|9423.37|9423.37|0
1694517600000|2023-09-12 11:20:00|9422.07|9422.07|9397.69|9397.69|9422.07|9422.07|9397.44|9397.44|0
1694517900000|2023-09-12 11:25:00|9399.71|9399.71|9402.2|9402.2|9404.21|9404.21|9399.71|9399.71|0
1694518200000|2023-09-12 11:30:00|9401.55|9401.55|9388.7|9388.7|9402.8|9402.8|9384.67|9384.67|0
1694518500000|2023-09-12 11:35:00|9388.55|9388.55|9373.47|9373.47|9388.55|9388.55|9373.47|9373.47|0
1694518800000|2023-09-12 11:40:00|9375.48|9375.48|9376.18|9376.18|9376.18|9376.18|9375.48|9375.48|0
1694519400000|2023-09-12 11:50:00|9374.88|9374.88|9366.24|9366.24|9374.88|9374.88|9366.24|9366.24|0
1694519700000|2023-09-12 11:55:00|9364.98|9364.98|9358.48|9358.48|9365.78|9365.78|9356.47|9356.47|0
1694520000000|2023-09-12 12:00:00|9358.53|9358.53|9358.48|9358.48|9361.49|9361.49|9358.18|9358.18|0
1694520300000|2023-09-12 12:05:00|9357.18|9357.18|9353.15|9353.15|9357.18|9357.18|9351.79|9351.79|0
1694520600000|2023-09-12 12:10:00|9355.17|9355.17|9359.85|9359.85|9360.5|9360.5|9352.44|9352.44|0
1694520900000|2023-09-12 12:15:00|9361.15|9361.15|9365.69|9365.69|9367.7|9367.7|9361.15|9361.15|0
1694521200000|2023-09-12 12:20:00|9366.34|9366.34|9366.49|9366.49|9366.49|9366.49|9366.34|9366.34|0
1694521500000|2023-09-12 12:25:00|9367.14|9367.14|9362.3|9362.3|9367.14|9367.14|9361.09|9361.09|0
1694521800000|2023-09-12 12:30:00|9364.32|9364.32|9369.49|9369.49|9369.49|9369.49|9363.68|9363.68|0
1694522100000|2023-09-12 12:35:00|9371.51|9371.51|9374.18|9374.18|9377.37|9377.37|9371.46|9371.46|0
1694522400000|2023-09-12 12:40:00|9376.2|9376.2|9363.58|9363.58|9381.53|9381.53|9363.58|9363.58|0
1694522700000|2023-09-12 12:45:00|9361.57|9361.57|9367.2|9367.2|9367.2|9367.2|9361.22|9361.22|0
1694523000000|2023-09-12 12:50:00|9368.5|9368.5|9373.49|9373.49|9373.49|9373.49|9366.55|9366.55|0
1694523300000|2023-09-12 12:55:00|9377.52|9377.52|9369.74|9369.74|9377.52|9377.52|9369.74|9369.74|0
1694523600000|2023-09-12 13:00:00|9365.71|9365.71|9357.23|9357.23|9365.71|9365.71|9357.23|9357.23|0
1694523900000|2023-09-12 13:05:00|9357.89|9357.89|9355.37|9355.37|9359.9|9359.9|9354.25|9354.25|0
1694524200000|2023-09-12 13:10:00|9353.36|9353.36|9353.41|9353.41|9354.61|9354.61|9346.74|9346.74|0
1694524500000|2023-09-12 13:15:00|9352.76|9352.76|9354.35|9354.35|9354.35|9354.35|9344|9344|0
1694524800000|2023-09-12 13:20:00|9350.32|9350.32|9338.21|9338.21|9350.32|9350.32|9338.21|9338.21|0
1694525100000|2023-09-12 13:25:00|9340.23|9340.23|9341.59|9341.59|9341.59|9341.59|9339.58|9339.58|0
1694525400000|2023-09-12 13:30:00|9343.61|9343.61|9351.84|9351.84|9351.84|9351.84|9343.02|9343.02|0
1694525700000|2023-09-12 13:35:00|9353.72|9353.72|9373.08|9373.08|9375.74|9375.74|9353.72|9353.72|0
1694526000000|2023-09-12 13:40:00|9374.38|9374.38|9368.35|9368.35|9376.39|9376.39|9368.35|9368.35|0
1694526300000|2023-09-12 13:45:00|9367.7|9367.7|9347.74|9347.74|9369.72|9369.72|9345.72|9345.72|0
1694526600000|2023-09-12 13:50:00|9349.75|9349.75|9341.63|9341.63|9353.72|9353.72|9341.63|9341.63|0
1694526900000|2023-09-12 13:55:00|9342.89|9342.89|9342.03|9342.03|9342.89|9342.89|9331.64|9331.64|0
1694527200000|2023-09-12 14:00:00|9342.68|9342.68|9341.53|9341.53|9345.56|9345.56|9340.66|9340.66|0
1694527500000|2023-09-12 14:05:00|9339.51|9339.51|9333.46|9333.46|9339.51|9339.51|9327.41|9327.41|0
1694527800000|2023-09-12 14:10:00|9335.47|9335.47|9344.03|9344.03|9344.03|9344.03|9335.47|9335.47|0
1694528100000|2023-09-12 14:15:00|9342.78|9342.78|9334.61|9334.61|9342.78|9342.78|9333.77|9333.77|0
1694528400000|2023-09-12 14:20:00|9332.59|9332.59|9335.04|9335.04|9335.04|9335.04|9328.34|9328.34|0
1694528700000|2023-09-12 14:25:00|9328.99|9328.99|9317.06|9317.06|9328.99|9328.99|9317.06|9317.06|0
1694529000000|2023-09-12 14:30:00|9315.04|9315.04|9327.78|9327.78|9327.78|9327.78|9314.34|9314.34|0
1694529300000|2023-09-12 14:35:00|9329.79|9329.79|9328.75|9328.75|9330.42|9330.42|9327.91|9327.91|0
1694529600000|2023-09-12 14:40:00|9327.45|9327.45|9327.67|9327.67|9328.81|9328.81|9321.62|9321.62|0
1694529900000|2023-09-12 14:45:00|9329.68|9329.68|9324.44|9324.44|9329.68|9329.68|9323.79|9323.79|0
1694530200000|2023-09-12 14:50:00|9326.45|9326.45|9328.08|9328.08|9329.38|9329.38|9324.7|9324.7|0
1694530500000|2023-09-12 14:55:00|9328.7|9328.7|9335.68|9335.68|9335.68|9335.68|9328.7|9328.7|0
1694530800000|2023-09-12 15:00:00|9335.58|9335.58|9350.19|9350.19|9350.19|9350.19|9335.33|9335.33|0
1694531100000|2023-09-12 15:05:00|9350.84|9350.84|9352.18|9352.18|9353.48|9353.48|9350.84|9350.84|0
1694531400000|2023-09-12 15:10:00|9350.17|9350.17|9341.59|9341.59|9352.18|9352.18|9341.59|9341.59|0
1694531700000|2023-09-12 15:15:00|9340.94|9340.94|9331.62|9331.62|9340.94|9340.94|9329.3|9329.3|0
1694532000000|2023-09-12 15:20:00|9329.19|9329.19|9334.72|9334.72|9335.31|9335.31|9328.56|9328.56|0
1694532300000|2023-09-12 15:25:00|9334.97|9334.97|9337.73|9337.73|9337.73|9337.73|9334.97|9334.97|0
1694589300000|2023-09-13 07:15:00|9276.5|9276.5|9281.54|9281.54|9282.55|9282.55|9274.49|9274.49|0
1694589600000|2023-09-13 07:20:00|9281.39|9281.39|9280.92|9280.92|9290.22|9290.22|9280.92|9280.92|0
1694589900000|2023-09-13 07:25:00|9277.9|9277.9|9274.19|9274.19|9280.16|9280.16|9269.64|9269.64|0
1694590200000|2023-09-13 07:30:00|9278.22|9278.22|9271.17|9271.17|9281.83|9281.83|9271.17|9271.17|0
1694590500000|2023-09-13 07:35:00|9273.18|9273.18|9278.68|9278.68|9278.68|9278.68|9272.18|9272.18|0
1694590800000|2023-09-13 07:40:00|9281.7|9281.7|9298.76|9298.76|9298.76|9298.76|9277.44|9277.44|0
1694591100000|2023-09-13 07:45:00|9297.76|9297.76|9307.7|9307.7|9307.7|9307.7|9297.76|9297.76|0
1694591400000|2023-09-13 07:50:00|9309.72|9309.72|9314.12|9314.12|9322.18|9322.18|9305.69|9305.69|0
1694591700000|2023-09-13 07:55:00|9312.17|9312.17|9302.97|9302.97|9312.17|9312.17|9299.07|9299.07|0
1694592000000|2023-09-13 08:00:00|9302.87|9302.87|9296.84|9296.84|9302.89|9302.89|9296.84|9296.84|0
1694592300000|2023-09-13 08:05:00|9298.14|9298.14|9293.82|9293.82|9298.14|9298.14|9290.8|9290.8|0
1694592600000|2023-09-13 08:10:00|9293.17|9293.17|9288.13|9288.13|9293.17|9293.17|9286.83|9286.83|0
1694592900000|2023-09-13 08:15:00|9289.14|9289.14|9283.6|9283.6|9289.14|9289.14|9281.58|9281.58|0
1694593200000|2023-09-13 08:20:00|9281.58|9281.58|9284.56|9284.56|9286.62|9286.62|9277.07|9277.07|0
1694593500000|2023-09-13 08:25:00|9282.55|9282.55|9276.07|9276.07|9283.56|9283.56|9276.05|9276.05|0
1694593800000|2023-09-13 08:30:00|9277.08|9277.08|9267.9|9267.9|9278.13|9278.13|9267.9|9267.9|0
1694594100000|2023-09-13 08:35:00|9264.88|9264.88|9252.61|9252.61|9264.88|9264.88|9252.61|9252.61|0
1694594400000|2023-09-13 08:40:00|9258.66|9258.66|9251.45|9251.45|9259.15|9259.15|9251.45|9251.45|0
1694594700000|2023-09-13 08:45:00|9252.75|9252.75|9257.55|9257.55|9262.16|9262.16|9252.75|9252.75|0
1694595000000|2023-09-13 08:50:00|9256.9|9256.9|9257.82|9257.82|9258.47|9258.47|9250.6|9250.6|0
1694595300000|2023-09-13 08:55:00|9258.45|9258.45|9260.99|9260.99|9263.77|9263.77|9257.98|9257.98|0
1694595600000|2023-09-13 09:00:00|9260.34|9260.34|9262.24|9262.24|9263.25|9263.25|9259.69|9259.69|0
1694595900000|2023-09-13 09:05:00|9260.35|9260.35|9255.74|9255.74|9260.65|9260.65|9254.73|9254.73|0
1694596200000|2023-09-13 09:10:00|9256.75|9256.75|9248.75|9248.75|9256.75|9256.75|9247.1|9247.1|0
1694596500000|2023-09-13 09:15:00|9248.1|9248.1|9247.78|9247.78|9249.71|9249.71|9244.51|9244.51|0
1694596800000|2023-09-13 09:20:00|9244.53|9244.53|9248.62|9248.62|9252.95|9252.95|9241.93|9241.93|0
1694597100000|2023-09-13 09:25:00|9247.62|9247.62|9244.09|9244.09|9247.96|9247.96|9239.05|9239.05|0
1694597400000|2023-09-13 09:30:00|9245.39|9245.39|9258.11|9258.11|9258.11|9258.11|9242.15|9242.15|0
1694597700000|2023-09-13 09:35:00|9256.1|9256.1|9260.47|9260.47|9260.57|9260.57|9256.1|9256.1|0
1694598000000|2023-09-13 09:40:00|9259.47|9259.47|9258.93|9258.93|9264.8|9264.8|9258.17|9258.17|0
1694598300000|2023-09-13 09:45:00|9257.63|9257.63|9259.84|9259.84|9260.65|9260.65|9251.42|9251.42|0
1694598600000|2023-09-13 09:50:00|9258.84|9258.84|9245.44|9245.44|9259.84|9259.84|9243.36|9243.36|0
1694598900000|2023-09-13 09:55:00|9241.41|9241.41|9247.36|9247.36|9247.36|9247.36|9237.6|9237.6|0
1694599200000|2023-09-13 10:00:00|9244.34|9244.34|9236.65|9236.65|9244.34|9244.34|9236.65|9236.65|0
1694599500000|2023-09-13 10:05:00|9235.35|9235.35|9225.99|9225.99|9235.35|9235.35|9225.99|9225.99|0
1694599800000|2023-09-13 10:10:00|9229.01|9229.01|9226.85|9226.85|9233.51|9233.51|9226.85|9226.85|0
1694600100000|2023-09-13 10:15:00|9226.01|9226.01|9216.41|9216.41|9226.85|9226.85|9215.11|9215.11|0
1694600400000|2023-09-13 10:20:00|9214.4|9214.4|9208.73|9208.73|9215.4|9215.4|9208.73|9208.73|0
1694600700000|2023-09-13 10:25:00|9209.74|9209.74|9207.59|9207.59|9209.74|9209.74|9204.05|9204.05|0
1694601000000|2023-09-13 10:30:00|9209.6|9209.6|9208.53|9208.53|9213.57|9213.57|9208.53|9208.53|0
1694601300000|2023-09-13 10:35:00|9204.5|9204.5|9208.47|9208.47|9211.49|9211.49|9204.5|9204.5|0
1694601600000|2023-09-13 10:40:00|9210.48|9210.48|9206.33|9206.33|9210.48|9210.48|9206.33|9206.33|0
1694601900000|2023-09-13 10:45:00|9209.35|9209.35|9210.36|9210.36|9211.37|9211.37|9207.34|9207.34|0
1694602200000|2023-09-13 10:50:00|9212.37|9212.37|9215.76|9215.76|9215.76|9215.76|9211.37|9211.37|0
1694602500000|2023-09-13 10:55:00|9219.79|9219.79|9213.58|9213.58|9223.82|9223.82|9213.58|9213.58|0
1694602800000|2023-09-13 11:00:00|9213.53|9213.53|9203.93|9203.93|9213.53|9213.53|9202.82|9202.82|0
1694603100000|2023-09-13 11:05:00|9203.88|9203.88|9194.74|9194.74|9203.88|9203.88|9192.61|9192.61|0
1694603400000|2023-09-13 11:10:00|9192.79|9192.79|9192.89|9192.89|9196.92|9196.92|9191.78|9191.78|0
1694603700000|2023-09-13 11:15:00|9193.9|9193.9|9190.04|9190.04|9193.9|9193.9|9190.04|9190.04|0
1694604000000|2023-09-13 11:20:00|9193.29|9193.29|9197.8|9197.8|9197.8|9197.8|9193.29|9193.29|0
1694604300000|2023-09-13 11:25:00|9199.81|9199.81|9211.33|9211.33|9211.33|9211.33|9198.81|9198.81|0
1694604600000|2023-09-13 11:30:00|9210.03|9210.03|9208.59|9208.59|9210.38|9210.38|9205.56|9205.56|0
1694604900000|2023-09-13 11:35:00|9209.59|9209.59|9207.58|9207.58|9209.59|9209.59|9207.58|9207.58|0
1694605200000|2023-09-13 11:40:00|9206.57|9206.57|9207.26|9207.26|9208.59|9208.59|9204.33|9204.33|0
1694605500000|2023-09-13 11:45:00|9205.96|9205.96|9216.14|9216.14|9216.14|9216.14|9205.96|9205.96|0
1694605800000|2023-09-13 11:50:00|9217.15|9217.15|9217.36|9217.36|9221.18|9221.18|9215.2|9215.2|0
1694606100000|2023-09-13 11:55:00|9216.71|9216.71|9212.74|9212.74|9216.71|9216.71|9212.74|9212.74|0
1694606400000|2023-09-13 12:00:00|9211.44|9211.44|9208.37|9208.37|9211.44|9211.44|9203.33|9203.33|0
1694606700000|2023-09-13 12:05:00|9211.39|9211.39|9206.78|9206.78|9212.04|9212.04|9206.78|9206.78|0
1694607000000|2023-09-13 12:10:00|9207.78|9207.78|9209.8|9209.8|9211.81|9211.81|9207.78|9207.78|0
1694607300000|2023-09-13 12:15:00|9208.79|9208.79|9208.5|9208.5|9208.79|9208.79|9198.42|9198.42|0
1694607600000|2023-09-13 12:20:00|9210.38|9210.38|9206.33|9206.33|9210.38|9210.38|9206.33|9206.33|0
1694607900000|2023-09-13 12:25:00|9205.32|9205.32|9202.76|9202.76|9205.32|9205.32|9197.72|9197.72|0
1694608200000|2023-09-13 12:30:00|9194.7|9194.7|9190.88|9190.88|9194.7|9194.7|9183.24|9183.24|0
1694608500000|2023-09-13 12:35:00|9187.85|9187.85|9199.27|9199.27|9207.62|9207.62|9186.85|9186.85|0
1694608800000|2023-09-13 12:40:00|9198.26|9198.26|9194.08|9194.08|9198.26|9198.26|9190.12|9190.12|0
1694609100000|2023-09-13 12:45:00|9195.38|9195.38|9199.83|9199.83|9201.85|9201.85|9195.38|9195.38|0
1694609400000|2023-09-13 12:50:00|9200.84|9200.84|9204.74|9204.74|9206.42|9206.42|9200.84|9200.84|0
1694609700000|2023-09-13 12:55:00|9203.73|9203.73|9207.64|9207.64|9211.31|9211.31|9203.73|9203.73|0
1694610000000|2023-09-13 13:00:00|9206.98|9206.98|9198.73|9198.73|9207.99|9207.99|9198.73|9198.73|0
1694610300000|2023-09-13 13:05:00|9200.74|9200.74|9206.87|9206.87|9209.75|9209.75|9198.79|9198.79|0
1694610600000|2023-09-13 13:10:00|9204.86|9204.86|9188.6|9188.6|9205.51|9205.51|9188.6|9188.6|0
1694610900000|2023-09-13 13:15:00|9190.62|9190.62|9189.32|9189.32|9190.62|9190.62|9188.67|9188.67|0
1694611200000|2023-09-13 13:20:00|9188.31|9188.31|9199.54|9199.54|9199.54|9199.54|9188.31|9188.31|0
1694611500000|2023-09-13 13:25:00|9200.54|9200.54|9212.99|9212.99|9216.32|9216.32|9200.54|9200.54|0
1694611800000|2023-09-13 13:30:00|9211.69|9211.69|9226.06|9226.06|9228.41|9228.41|9210.02|9210.02|0
1694612100000|2023-09-13 13:35:00|9229.31|9229.31|9245.53|9245.53|9245.53|9245.53|9229.31|9229.31|0
1694612400000|2023-09-13 13:40:00|9243.57|9243.57|9241.48|9241.48|9246.23|9246.23|9238.19|9238.19|0
1694612700000|2023-09-13 13:45:00|9240.47|9240.47|9241.99|9241.99|9244.5|9244.5|9240.47|9240.47|0
1694613000000|2023-09-13 13:50:00|9240.98|9240.98|9224.62|9224.62|9240.98|9240.98|9224.47|9224.47|0
1694613300000|2023-09-13 13:55:00|9223.32|9223.32|9228.36|9228.36|9229.63|9229.63|9220.07|9220.07|0
1694613600000|2023-09-13 14:00:00|9229.37|9229.37|9230.58|9230.58|9238.28|9238.28|9227.57|9227.57|0
1694613900000|2023-09-13 14:05:00|9230.28|9230.28|9224.58|9224.58|9230.28|9230.28|9220.55|9220.55|0
1694614200000|2023-09-13 14:10:00|9223.93|9223.93|9223.08|9223.08|9225.74|9225.74|9222.66|9222.66|0
1694614500000|2023-09-13 14:15:00|9222.63|9222.63|9204.05|9204.05|9222.63|9222.63|9204.05|9204.05|0
1694614800000|2023-09-13 14:20:00|9203.4|9203.4|9211.05|9211.05|9211.46|9211.46|9202.39|9202.39|0
1694615100000|2023-09-13 14:25:00|9211.2|9211.2|9211.69|9211.69|9215.23|9215.23|9211.2|9211.2|0
1694615400000|2023-09-13 14:30:00|9213.7|9213.7|9210.73|9210.73|9214.35|9214.35|9205.82|9205.82|0
1694615700000|2023-09-13 14:35:00|9209.72|9209.72|9209.49|9209.49|9212.26|9212.26|9207.05|9207.05|0
1694616000000|2023-09-13 14:40:00|9208.48|9208.48|9203.73|9203.73|9209.13|9209.13|9202.31|9202.31|0
1694616300000|2023-09-13 14:45:00|9202.72|9202.72|9195.84|9195.84|9203.83|9203.83|9195.84|9195.84|0
1694616600000|2023-09-13 14:50:00|9195|9195|9202.3|9202.3|9203.09|9203.09|9193.99|9193.99|0
1694616900000|2023-09-13 14:55:00|9204.31|9204.31|9206.14|9206.14|9210.46|9210.46|9203.95|9203.95|0
1694617200000|2023-09-13 15:00:00|9207.14|9207.14|9220.62|9220.62|9220.62|9220.62|9203.98|9203.98|0
1694617500000|2023-09-13 15:05:00|9221.45|9221.45|9232.43|9232.43|9233.73|9233.73|9221.45|9221.45|0
1694617800000|2023-09-13 15:10:00|9232.38|9232.38|9258.71|9258.71|9259.72|9259.72|9219.57|9219.57|0
1694618100000|2023-09-13 15:15:00|9255.69|9255.69|9255.39|9255.39|9267.58|9267.58|9254.38|9254.38|0
1694618400000|2023-09-13 15:20:00|9254.74|9254.74|9252|9252|9254.98|9254.98|9247.93|9247.93|0
1694618700000|2023-09-13 15:25:00|9252.66|9252.66|9258.94|9258.94|9260.89|9260.89|9247.17|9247.17|0
1694675700000|2023-09-14 07:15:00|9269.99|9269.99|9262.61|9262.61|9273.34|9273.34|9262.61|9262.61|0
1694676000000|2023-09-14 07:20:00|9261.31|9261.31|9259.3|9259.3|9261.31|9261.31|9255.27|9255.27|0
1694676300000|2023-09-14 07:25:00|9258.29|9258.29|9256.47|9256.47|9258.29|9258.29|9253.45|9253.45|0
1694676600000|2023-09-14 07:30:00|9253.45|9253.45|9239.41|9239.41|9253.45|9253.45|9238.4|9238.4|0
1694676900000|2023-09-14 07:35:00|9238.4|9238.4|9231.65|9231.65|9239.41|9239.41|9230.34|9230.34|0
1694677200000|2023-09-14 07:40:00|9227.62|9227.62|9216.92|9216.92|9227.62|9227.62|9216.92|9216.92|0
1694677500000|2023-09-14 07:45:00|9214.91|9214.91|9214.92|9214.92|9214.92|9214.92|9214.27|9214.27|0
1694677800000|2023-09-14 07:50:00|9216.22|9216.22|9219.11|9219.11|9223.14|9223.14|9211.18|9211.18|0
1694678100000|2023-09-14 07:55:00|9218.1|9218.1|9213.78|9213.78|9220.83|9220.83|9213.78|9213.78|0
1694678400000|2023-09-14 08:00:00|9210.76|9210.76|9198.01|9198.01|9210.76|9210.76|9193.73|9193.73|0
1694678700000|2023-09-14 08:05:00|9199.02|9199.02|9191.09|9191.09|9201.03|9201.03|9191.09|9191.09|0
1694679000000|2023-09-14 08:10:00|9192.09|9192.09|9199.21|9199.21|9200.22|9200.22|9187.12|9187.12|0
1694679300000|2023-09-14 08:15:00|9200.22|9200.22|9194.24|9194.24|9200.22|9200.22|9193.23|9193.23|0
1694679600000|2023-09-14 08:20:00|9190.99|9190.99|9190.99|9190.99|9190.99|9190.99|9190.99|9190.99|0
1694679900000|2023-09-14 08:25:00|9192.29|9192.29|9187.99|9187.99|9192.29|9192.29|9187.99|9187.99|0
1694680200000|2023-09-14 08:30:00|9185.97|9185.97|9187.63|9187.63|9187.63|9187.63|9184.97|9184.97|0
1694680500000|2023-09-14 08:35:00|9186.62|9186.62|9187.92|9187.92|9187.92|9187.92|9186.62|9186.62|0
1694680800000|2023-09-14 08:40:00|9184.9|9184.9|9185.42|9185.42|9185.42|9185.42|9180.22|9180.22|0
1694681100000|2023-09-14 08:45:00|9189.45|9189.45|9195.37|9195.37|9195.37|9195.37|9189.32|9189.32|0
1694681400000|2023-09-14 08:50:00|9197.97|9197.97|9198.98|9198.98|9203.89|9203.89|9197.97|9197.97|0
1694681700000|2023-09-14 08:55:00|9197.97|9197.97|9191.05|9191.05|9202|9202|9191.05|9191.05|0
1694682000000|2023-09-14 09:00:00|9195.01|9195.01|9201.55|9201.55|9201.55|9201.55|9195.01|9195.01|0
1694682300000|2023-09-14 09:05:00|9205.58|9205.58|9214.97|9214.97|9215.62|9215.62|9205.58|9205.58|0
1694682600000|2023-09-14 09:10:00|9214.32|9214.32|9214.35|9214.35|9216.36|9216.36|9214.32|9214.32|0
1694682900000|2023-09-14 09:15:00|9212.33|9212.33|9207.1|9207.1|9213.44|9213.44|9207.1|9207.1|0
1694683200000|2023-09-14 09:20:00|9207.75|9207.75|9211.55|9211.55|9211.8|9211.8|9202.71|9202.71|0
1694683500000|2023-09-14 09:25:00|9223.64|9223.64|9235.95|9235.95|9237.96|9237.96|9223.64|9223.64|0
1694683800000|2023-09-14 09:30:00|9235.3|9235.3|9228.59|9228.59|9235.3|9235.3|9227.99|9227.99|0
1694684100000|2023-09-14 09:35:00|9226.64|9226.64|9225.53|9225.53|9226.64|9226.64|9225.53|9225.53|0
1694684400000|2023-09-14 09:40:00|9224.52|9224.52|9225.53|9225.53|9226.54|9226.54|9224.52|9224.52|0
1694684700000|2023-09-14 09:45:00|9224.52|9224.52|9223.38|9223.38|9224.52|9224.52|9221.37|9221.37|0
1694685000000|2023-09-14 09:50:00|9222.38|9222.38|9212.48|9212.48|9222.38|9222.38|9208.45|9208.45|0
1694685300000|2023-09-14 09:55:00|9219.53|9219.53|9226.42|9226.42|9226.42|9226.42|9215.17|9215.17|0
1694685600000|2023-09-14 10:00:00|9229.44|9229.44|9218.07|9218.07|9229.44|9229.44|9218.07|9218.07|0
1694685900000|2023-09-14 10:05:00|9216.12|9216.12|9221.4|9221.4|9223.41|9223.41|9214.1|9214.1|0
1694686200000|2023-09-14 10:10:00|9226.43|9226.43|9227.44|9227.44|9228.74|9228.74|9226.43|9226.43|0
1694686500000|2023-09-14 10:15:00|9225.43|9225.43|9225.11|9225.11|9228.43|9228.43|9223.19|9223.19|0
1694686800000|2023-09-14 10:20:00|9224.46|9224.46|9237.43|9237.43|9238.08|9238.08|9224.46|9224.46|0
1694687100000|2023-09-14 10:25:00|9236.78|9236.78|9231.78|9231.78|9237.43|9237.43|9231.78|9231.78|0
1694687400000|2023-09-14 10:30:00|9232.79|9232.79|9238.62|9238.62|9239.63|9239.63|9232.08|9232.08|0
1694687700000|2023-09-14 10:35:00|9237.61|9237.61|9236.2|9236.2|9237.61|9237.61|9236.2|9236.2|0
1694688000000|2023-09-14 10:40:00|9237.5|9237.5|9243.42|9243.42|9243.42|9243.42|9236.85|9236.85|0
1694688300000|2023-09-14 10:45:00|9244.72|9244.72|9247.32|9247.32|9250.04|9250.04|9244.72|9244.72|0
1694688600000|2023-09-14 10:50:00|9248.33|9248.33|9241.11|9241.11|9248.33|9248.33|9241.11|9241.11|0
1694688900000|2023-09-14 10:55:00|9242.41|9242.41|9241.95|9241.95|9243|9243|9240.4|9240.4|0
1694689200000|2023-09-14 11:00:00|9241.32|9241.32|9247.82|9247.82|9247.82|9247.82|9241.12|9241.12|0
1694689500000|2023-09-14 11:05:00|9254.87|9254.87|9251.2|9251.2|9254.87|9254.87|9251.2|9251.2|0
1694689800000|2023-09-14 11:10:00|9250.55|9250.55|9243.26|9243.26|9252.4|9252.4|9243.26|9243.26|0
1694690100000|2023-09-14 11:15:00|9241.3|9241.3|9237.4|9237.4|9241.3|9241.3|9237.4|9237.4|0
1694690400000|2023-09-14 11:20:00|9238.41|9238.41|9229.07|9229.07|9238.41|9238.41|9229.07|9229.07|0
1694690700000|2023-09-14 11:25:00|9228.88|9228.88|9214.1|9214.1|9228.88|9228.88|9213.1|9213.1|0
1694691000000|2023-09-14 11:30:00|9215.41|9215.41|9217.32|9217.32|9221.74|9221.74|9215.41|9215.41|0
1694691300000|2023-09-14 11:35:00|9215.31|9215.31|9198.75|9198.75|9215.31|9215.31|9198.75|9198.75|0
1694691600000|2023-09-14 11:40:00|9197.45|9197.45|9200.11|9200.11|9200.11|9200.11|9197.45|9197.45|0
1694691900000|2023-09-14 11:45:00|9200.76|9200.76|9206.57|9206.57|9206.57|9206.57|9200.76|9200.76|0
1694692200000|2023-09-14 11:50:00|9206.62|9206.62|9203.97|9203.97|9206.62|9206.62|9203.97|9203.97|0
1694692500000|2023-09-14 11:55:00|9204.97|9204.97|9206.92|9206.92|9207.93|9207.93|9203.32|9203.32|0
1694692800000|2023-09-14 12:00:00|9207.93|9207.93|9211.14|9211.14|9211.14|9211.14|9205.92|9205.92|0
1694693100000|2023-09-14 12:05:00|9213.15|9213.15|9224.22|9224.22|9224.22|9224.22|9213.15|9213.15|0
1694693400000|2023-09-14 12:10:00|9224.32|9224.32|9225.78|9225.78|9226.24|9226.24|9224.07|9224.07|0
1694693700000|2023-09-14 12:15:00|9223.77|9223.77|9235.45|9235.45|9241.79|9241.79|9218.79|9218.79|0
1694694000000|2023-09-14 12:20:00|9238.47|9238.47|9233.05|9233.05|9244.16|9244.16|9233.05|9233.05|0
1694694300000|2023-09-14 12:25:00|9235.07|9235.07|9244.79|9244.79|9244.79|9244.79|9235.07|9235.07|0
1694694600000|2023-09-14 12:30:00|9243.49|9243.49|9235.53|9235.53|9243.49|9243.49|9232.99|9232.99|0
1694694900000|2023-09-14 12:35:00|9234.88|9234.88|9224.12|9224.12|9235.89|9235.89|9220.15|9220.15|0
1694695200000|2023-09-14 12:40:00|9224.77|9224.77|9233.96|9233.96|9233.96|9233.96|9224.77|9224.77|0
1694695500000|2023-09-14 12:45:00|9234.16|9234.16|9247.23|9247.23|9247.23|9247.23|9234.11|9234.11|0
1694695800000|2023-09-14 12:50:00|9245.21|9245.21|9265.5|9265.5|9265.5|9265.5|9241.35|9241.35|0
1694696100000|2023-09-14 12:55:00|9267.52|9267.52|9277.58|9277.58|9281.61|9281.61|9267.52|9267.52|0
1694696400000|2023-09-14 13:00:00|9278.23|9278.23|9275.09|9275.09|9282.26|9282.26|9268.04|9268.04|0
1694696700000|2023-09-14 13:05:00|9275.72|9275.72|9305.95|9305.95|9306.24|9306.24|9275.72|9275.72|0
1694697000000|2023-09-14 13:10:00|9307.83|9307.83|9312.44|9312.44|9322.35|9322.35|9307.08|9307.08|0
1694697300000|2023-09-14 13:15:00|9312.49|9312.49|9308.1|9308.1|9315.15|9315.15|9307.85|9307.85|0
1694697600000|2023-09-14 13:20:00|9306.15|9306.15|9292.89|9292.89|9312.84|9312.84|9292.89|9292.89|0
1694697900000|2023-09-14 13:25:00|9293.54|9293.54|9291.14|9291.14|9294.84|9294.84|9290.49|9290.49|0
1694698200000|2023-09-14 13:30:00|9289.84|9289.84|9290.71|9290.71|9290.71|9290.71|9280.48|9280.48|0
1694698500000|2023-09-14 13:35:00|9292.01|9292.01|9315.18|9315.18|9318.5|9318.5|9291.36|9291.36|0
1694698800000|2023-09-14 13:40:00|9316.19|9316.19|9313.17|9313.17|9316.19|9316.19|9311.22|9311.22|0
1694699100000|2023-09-14 13:45:00|9311.15|9311.15|9302.5|9302.5|9311.51|9311.51|9300.9|9300.9|0
1694699400000|2023-09-14 13:50:00|9302.69|9302.69|9285.82|9285.82|9303.05|9303.05|9285.82|9285.82|0
1694699700000|2023-09-14 13:55:00|9283.87|9283.87|9292.9|9292.9|9292.9|9292.9|9282.57|9282.57|0
1694700000000|2023-09-14 14:00:00|9289.87|9289.87|9281.78|9281.78|9293.91|9293.91|9281.78|9281.78|0
1694700300000|2023-09-14 14:05:00|9280.12|9280.12|9298.43|9298.43|9299.08|9299.08|9279.47|9279.47|0
1694700600000|2023-09-14 14:10:00|9298.28|9298.28|9311.42|9311.42|9314.44|9314.44|9296.98|9296.98|0
1694700900000|2023-09-14 14:15:00|9311.01|9311.01|9308.82|9308.82|9317.29|9317.29|9308.82|9308.82|0
1694701200000|2023-09-14 14:20:00|9309.47|9309.47|9321.43|9321.43|9321.78|9321.78|9308.82|9308.82|0
1694701500000|2023-09-14 14:25:00|9320.42|9320.42|9319.3|9319.3|9321.54|9321.54|9318.65|9318.65|0
1694701800000|2023-09-14 14:30:00|9320.31|9320.31|9316.22|9316.22|9321.44|9321.44|9316.11|9316.11|0
1694702100000|2023-09-14 14:35:00|9320.25|9320.25|9327.91|9327.91|9327.91|9327.91|9318.46|9318.46|0
1694702400000|2023-09-14 14:40:00|9327.72|9327.72|9324.19|9324.19|9327.72|9327.72|9321.23|9321.23|0
1694702700000|2023-09-14 14:45:00|9323.56|9323.56|9329.82|9329.82|9329.82|9329.82|9323.56|9323.56|0
1694703000000|2023-09-14 14:50:00|9330.83|9330.83|9342.76|9342.76|9344.06|9344.06|9329.63|9329.63|0
1694703300000|2023-09-14 14:55:00|9343.77|9343.77|9343.83|9343.83|9345.43|9345.43|9342.82|9342.82|0
1694703600000|2023-09-14 15:00:00|9341.81|9341.81|9344.3|9344.3|9347.49|9347.49|9335.85|9335.85|0
1694703900000|2023-09-14 15:05:00|9346.9|9346.9|9362.54|9362.54|9363.63|9363.63|9346.5|9346.5|0
1694704200000|2023-09-14 15:10:00|9361.53|9361.53|9353.17|9353.17|9364.16|9364.16|9348.81|9348.81|0
1694704500000|2023-09-14 15:15:00|9353.12|9353.12|9366.91|9366.91|9366.91|9366.91|9349.76|9349.76|0
1694704800000|2023-09-14 15:20:00|9367.01|9367.01|9369.89|9369.89|9371.78|9371.78|9367.01|9367.01|0
1694705100000|2023-09-14 15:25:00|9368.89|9368.89|9363.59|9363.59|9368.89|9368.89|9362.98|9362.98|0
1694762100000|2023-09-15 07:15:00|9457.55|9457.55|9446.82|9446.82|9459.5|9459.5|9438.89|9438.89|0
1694762400000|2023-09-15 07:20:00|9440.78|9440.78|9435.14|9435.14|9445.56|9445.56|9434.86|9434.86|0
1694762700000|2023-09-15 07:25:00|9433.84|9433.84|9427.99|9427.99|9433.84|9433.84|9427.99|9427.99|0
1694763000000|2023-09-15 07:30:00|9427.15|9427.15|9416.36|9416.36|9428.45|9428.45|9416.36|9416.36|0
1694763300000|2023-09-15 07:35:00|9418.38|9418.38|9403.85|9403.85|9418.38|9418.38|9403.85|9403.85|0
1694763600000|2023-09-15 07:40:00|9405.15|9405.15|9419.12|9419.12|9420.43|9420.43|9405.15|9405.15|0
1694763900000|2023-09-15 07:45:00|9413.08|9413.08|9418.41|9418.41|9419.06|9419.06|9411.07|9411.07|0
1694764200000|2023-09-15 07:50:00|9426.57|9426.57|9417.35|9417.35|9426.57|9426.57|9409.42|9409.42|0
1694764500000|2023-09-15 07:55:00|9419.36|9419.36|9421.96|9421.96|9427.29|9427.29|9419.36|9419.36|0
1694764800000|2023-09-15 08:00:00|9422.61|9422.61|9418.67|9418.67|9424.98|9424.98|9418.62|9418.62|0
1694765100000|2023-09-15 08:05:00|9421.92|9421.92|9421.42|9421.42|9422.07|9422.07|9418.76|9418.76|0
1694765400000|2023-09-15 08:10:00|9422.72|9422.72|9423.1|9423.1|9425.57|9425.57|9421.88|9421.88|0
1694765700000|2023-09-15 08:15:00|9425.7|9425.7|9415.76|9415.76|9425.7|9425.7|9415.76|9415.76|0
1694766000000|2023-09-15 08:20:00|9417.71|9417.71|9415.04|9415.04|9417.71|9417.71|9415.04|9415.04|0
1694766300000|2023-09-15 08:25:00|9414.16|9414.16|9414.94|9414.94|9416.89|9416.89|9410.76|9410.76|0
1694766600000|2023-09-15 08:30:00|9413.27|9413.27|9417.02|9417.02|9417.02|9417.02|9409.92|9409.92|0
1694766900000|2023-09-15 08:35:00|9417.61|9417.61|9423.29|9423.29|9426.67|9426.67|9417.61|9417.61|0
1694767200000|2023-09-15 08:40:00|9422.7|9422.7|9429.39|9429.39|9429.39|9429.39|9422.7|9422.7|0
1694767500000|2023-09-15 08:45:00|9428.74|9428.74|9427.38|9427.38|9429.39|9429.39|9426.73|9426.73|0
1694767800000|2023-09-15 08:50:00|9427.43|9427.43|9425.01|9425.01|9429.44|9429.44|9425.01|9425.01|0
1694768100000|2023-09-15 08:55:00|9423.71|9423.71|9421.11|9421.11|9424.42|9424.42|9421.11|9421.11|0
1694768400000|2023-09-15 09:00:00|9420.46|9420.46|9413.38|9413.38|9421.26|9421.26|9409.45|9409.45|0
1694768700000|2023-09-15 09:05:00|9412.08|9412.08|9416.06|9416.06|9416.78|9416.78|9411.38|9411.38|0
1694769300000|2023-09-15 09:15:00|9412.16|9412.16|9420.83|9420.83|9420.83|9420.83|9393.16|9393.16|0
1694769600000|2023-09-15 09:20:00|9418.81|9418.81|9408.28|9408.28|9418.81|9418.81|9408.28|9408.28|0
1694769900000|2023-09-15 09:25:00|9406.26|9406.26|9398.4|9398.4|9406.26|9406.26|9398.4|9398.4|0
1694770200000|2023-09-15 09:30:00|9396.38|9396.38|9404.9|9404.9|9407.56|9407.56|9396.38|9396.38|0
1694770500000|2023-09-15 09:35:00|9406.78|9406.78|9408.73|9408.73|9408.73|9408.73|9406.78|9406.78|0
1694770800000|2023-09-15 09:40:00|9414.78|9414.78|9408.23|9408.23|9416.08|9416.08|9407.43|9407.43|0
1694771100000|2023-09-15 09:45:00|9408.88|9408.88|9405.93|9405.93|9410.9|9410.9|9401.67|9401.67|0
1694771400000|2023-09-15 09:50:00|9407.23|9407.23|9418.2|9418.2|9424.36|9424.36|9407.23|9407.23|0
1694771700000|2023-09-15 09:55:00|9420.93|9420.93|9425.61|9425.61|9430.94|9430.94|9414.89|9414.89|0
1694772000000|2023-09-15 10:00:00|9427.56|9427.56|9430.89|9430.89|9434.84|9434.84|9426.26|9426.26|0
1694772300000|2023-09-15 10:05:00|9437.36|9437.36|9432.81|9432.81|9442.22|9442.22|9431.51|9431.51|0
1694772600000|2023-09-15 10:10:00|9431.97|9431.97|9422.03|9422.03|9431.97|9431.97|9422.03|9422.03|0
1694772900000|2023-09-15 10:15:00|9420.81|9420.81|9416.61|9416.61|9423.41|9423.41|9416.61|9416.61|0
1694773200000|2023-09-15 10:20:00|9418.56|9418.56|9415.21|9415.21|9418.56|9418.56|9415.16|9415.16|0
1694773500000|2023-09-15 10:25:00|9414.56|9414.56|9416.51|9416.51|9417.16|9417.16|9414.56|9414.56|0
1694773800000|2023-09-15 10:30:00|9417.16|9417.16|9420.54|9420.54|9421.19|9421.19|9417.16|9417.16|0
1694774100000|2023-09-15 10:35:00|9420.69|9420.69|9419.39|9419.39|9420.69|9420.69|9419.39|9419.39|0
1694774400000|2023-09-15 10:40:00|9420.04|9420.04|9417.5|9417.5|9420.04|9420.04|9417.5|9417.5|0
1694774700000|2023-09-15 10:45:00|9418.81|9418.81|9422.1|9422.1|9422.1|9422.1|9418.16|9418.16|0
1694775000000|2023-09-15 10:50:00|9423.4|9423.4|9428.18|9428.18|9428.18|9428.18|9422.1|9422.1|0
1694775300000|2023-09-15 10:55:00|9428.52|9428.52|9433.2|9433.2|9433.85|9433.85|9428.52|9428.52|0
1694775600000|2023-09-15 11:00:00|9431.19|9431.19|9432.78|9432.78|9432.78|9432.78|9427.16|9427.16|0
1694775900000|2023-09-15 11:05:00|9433.43|9433.43|9441.19|9441.19|9442.49|9442.49|9433.43|9433.43|0
1694776200000|2023-09-15 11:10:00|9443.21|9443.21|9456.87|9456.87|9457.52|9457.52|9443.21|9443.21|0
1694776500000|2023-09-15 11:15:00|9452.84|9452.84|9449.8|9449.8|9452.84|9452.84|9447.28|9447.28|0
1694776800000|2023-09-15 11:20:00|9446.66|9446.66|9446.25|9446.25|9446.66|9446.66|9446.25|9446.25|0
1694777100000|2023-09-15 11:25:00|9444.95|9444.95|9433.23|9433.23|9444.95|9444.95|9432.6|9432.6|0
1694777400000|2023-09-15 11:30:00|9433.88|9433.88|9435.69|9435.69|9435.84|9435.84|9433.23|9433.23|0
1694777700000|2023-09-15 11:35:00|9436.34|9436.34|9436.34|9436.34|9436.34|9436.34|9436.34|9436.34|0
1694778000000|2023-09-15 11:40:00|9436.99|9436.99|9436.99|9436.99|9436.99|9436.99|9436.99|9436.99|0
1694778300000|2023-09-15 11:45:00|9437.64|9437.64|9441.67|9441.67|9441.67|9441.67|9437.64|9437.64|0
1694778900000|2023-09-15 11:55:00|9443.62|9443.62|9445.43|9445.43|9445.64|9445.64|9442.32|9442.32|0
1694779200000|2023-09-15 12:00:00|9443.42|9443.42|9438.89|9438.89|9443.42|9443.42|9438.89|9438.89|0
1694779500000|2023-09-15 12:05:00|9438.24|9438.24|9439.59|9439.59|9439.75|9439.75|9438.24|9438.24|0
1694779800000|2023-09-15 12:10:00|9439.39|9439.39|9430.2|9430.2|9439.39|9439.39|9430.1|9430.1|0
1694780100000|2023-09-15 12:15:00|9427.6|9427.6|9417.63|9417.63|9427.6|9427.6|9417|9417|0
1694780400000|2023-09-15 12:20:00|9415.62|9415.62|9414.31|9414.31|9421.66|9421.66|9414.31|9414.31|0
1694780700000|2023-09-15 12:25:00|9414.56|9414.56|9417.42|9417.42|9417.42|9417.42|9414.56|9414.56|0
1694781000000|2023-09-15 12:30:00|9415.41|9415.41|9408.19|9408.19|9415.41|9415.41|9407.54|9407.54|0
1694781300000|2023-09-15 12:35:00|9406.18|9406.18|9405.8|9405.8|9406.83|9406.83|9402.8|9402.8|0
1694781600000|2023-09-15 12:40:00|9407.1|9407.1|9417.7|9417.7|9417.7|9417.7|9405.8|9405.8|0
1694781900000|2023-09-15 12:45:00|9417.05|9417.05|9408.17|9408.17|9417.05|9417.05|9406.15|9406.15|0
1694782200000|2023-09-15 12:50:00|9408.07|9408.07|9404.27|9404.27|9408.97|9408.97|9404.27|9404.27|0
1694782500000|2023-09-15 12:55:00|9403.62|9403.62|9406.28|9406.28|9407.58|9407.58|9402.9|9402.9|0
1694782800000|2023-09-15 13:00:00|9404.27|9404.27|9407.04|9407.04|9408.95|9408.95|9404.27|9404.27|0
1694783100000|2023-09-15 13:05:00|9407.09|9407.09|9406.46|9406.46|9408.9|9408.9|9403.11|9403.11|0
1694783400000|2023-09-15 13:10:00|9405.16|9405.16|9401.26|9401.26|9407.17|9407.17|9398.01|9398.01|0
1694783700000|2023-09-15 13:15:00|9403.27|9403.27|9406.61|9406.61|9408.54|9408.54|9403.27|9403.27|0
1694784000000|2023-09-15 13:20:00|9405.96|9405.96|9413.18|9413.18|9415.19|9415.19|9405.96|9405.96|0
1694784300000|2023-09-15 13:25:00|9414.48|9414.48|9423.43|9423.43|9423.84|9423.84|9414.48|9414.48|0
1694784600000|2023-09-15 13:30:00|9421.41|9421.41|9436.86|9436.86|9438.34|9438.34|9421.41|9421.41|0
1694784900000|2023-09-15 13:35:00|9436.62|9436.62|9429.99|9429.99|9438.63|9438.63|9429.99|9429.99|0
1694785200000|2023-09-15 13:40:00|9431.94|9431.94|9433.83|9433.83|9439.93|9439.93|9430.57|9430.57|0
1694785500000|2023-09-15 13:45:00|9435.84|9435.84|9444.78|9444.78|9449.4|9449.4|9435.19|9435.19|0
1694785800000|2023-09-15 13:50:00|9445.43|9445.43|9451.93|9451.93|9451.93|9451.93|9443.35|9443.35|0
1694786100000|2023-09-15 13:55:00|9451.28|9451.28|9450.38|9450.38|9451.28|9451.28|9445.16|9445.16|0
1694786400000|2023-09-15 14:00:00|9451.68|9451.68|9467.53|9467.53|9472.08|9472.08|9451.68|9451.68|0
1694786700000|2023-09-15 14:05:00|9468.83|9468.83|9455.05|9455.05|9473.45|9473.45|9455.05|9455.05|0
1694787000000|2023-09-15 14:10:00|9457.06|9457.06|9452.51|9452.51|9457.06|9457.06|9443.56|9443.56|0
1694787300000|2023-09-15 14:15:00|9450.5|9450.5|9443.91|9443.91|9450.5|9450.5|9440.59|9440.59|0
1694787600000|2023-09-15 14:20:00|9443.26|9443.26|9445.94|9445.94|9447.96|9447.96|9438.6|9438.6|0
1694787900000|2023-09-15 14:25:00|9445.28|9445.28|9441.14|9441.14|9445.93|9445.93|9436.57|9436.57|0
1694788200000|2023-09-15 14:30:00|9443.15|9443.15|9446.11|9446.11|9452.38|9452.38|9443.15|9443.15|0
1694788500000|2023-09-15 14:35:00|9444.1|9444.1|9442.73|9442.73|9444.1|9444.1|9438.77|9438.77|0
1694788800000|2023-09-15 14:40:00|9444.74|9444.74|9442.79|9442.79|9447.41|9447.41|9442.79|9442.79|0
1694789100000|2023-09-15 14:45:00|9441.49|9441.49|9441.49|9441.49|9442.79|9442.79|9438.76|9438.76|0
1694789400000|2023-09-15 14:50:00|9441.05|9441.05|9434.61|9434.61|9441.45|9441.45|9434.61|9434.61|0
1694789700000|2023-09-15 14:55:00|9433.31|9433.31|9426.63|9426.63|9433.96|9433.96|9426.63|9426.63|0
1694790000000|2023-09-15 15:00:00|9426.14|9426.14|9427.95|9427.95|9428.6|9428.6|9426.14|9426.14|0
1694790300000|2023-09-15 15:05:00|9429.25|9429.25|9430.37|9430.37|9430.95|9430.95|9427.39|9427.39|0
1694790600000|2023-09-15 15:10:00|9432.26|9432.26|9425.83|9425.83|9434.79|9434.79|9425.18|9425.18|0
1694790900000|2023-09-15 15:15:00|9425.18|9425.18|9424.67|9424.67|9426.68|9426.68|9422.65|9422.65|0
1694791200000|2023-09-15 15:20:00|9422.65|9422.65|9425.71|9425.71|9425.71|9425.71|9420.1|9420.1|0
1694791500000|2023-09-15 15:25:00|9426.55|9426.55|9423.69|9423.69|9430.7|9430.7|9419.95|9419.95|0
1695021300000|2023-09-18 07:15:00|9357.58|9357.58|9344.43|9344.43|9359.39|9359.39|9341.13|9341.13|0
1695021600000|2023-09-18 07:20:00|9352.33|9352.33|9343.17|9343.17|9352.33|9352.33|9342.02|9342.02|0
1695021900000|2023-09-18 07:25:00|9349.1|9349.1|9344.13|9344.13|9349.1|9349.1|9344.13|9344.13|0
1695022200000|2023-09-18 07:30:00|9347.94|9347.94|9349.62|9349.62|9354.66|9354.66|9340.8|9340.8|0
1695022500000|2023-09-18 07:35:00|9347.71|9347.71|9341.87|9341.87|9347.71|9347.71|9340.57|9340.57|0
1695023100000|2023-09-18 07:45:00|9342.52|9342.52|9342.52|9342.52|9342.52|9342.52|9342.52|9342.52|0
1695023400000|2023-09-18 07:50:00|9343.84|9343.84|9355.94|9355.94|9359.66|9359.66|9341.3|9341.3|0
1695023700000|2023-09-18 07:55:00|9353.97|9353.97|9345.38|9345.38|9353.97|9353.97|9345.38|9345.38|0
1695024000000|2023-09-18 08:00:00|9346.04|9346.04|9347.36|9347.36|9347.36|9347.36|9342.03|9342.03|0
1695024300000|2023-09-18 08:05:00|9346.7|9346.7|9348.68|9348.68|9348.68|9348.68|9346.7|9346.7|0
1695024600000|2023-09-18 08:10:00|9346.13|9346.13|9350.08|9350.08|9350.08|9350.08|9346.13|9346.13|0
1695024900000|2023-09-18 08:15:00|9347.02|9347.02|9339.95|9339.95|9347.02|9347.02|9339.95|9339.95|0
1695025200000|2023-09-18 08:20:00|9338.93|9338.93|9331.89|9331.89|9338.93|9338.93|9328.83|9328.83|0
1695025500000|2023-09-18 08:25:00|9332.53|9332.53|9328.22|9328.22|9332.53|9332.53|9325.58|9325.58|0
1695025800000|2023-09-18 08:30:00|9329.53|9329.53|9337.1|9337.1|9339.74|9339.74|9329.53|9329.53|0
1695026100000|2023-09-18 08:35:00|9335.79|9335.79|9344.54|9344.54|9344.54|9344.54|9335.79|9335.79|0
1695026400000|2023-09-18 08:40:00|9348.62|9348.62|9345.92|9345.92|9348.62|9348.62|9345.92|9345.92|0
1695026700000|2023-09-18 08:45:00|9343.88|9343.88|9343.95|9343.95|9345.92|9345.92|9343.88|9343.88|0
1695027000000|2023-09-18 08:50:00|9344.61|9344.61|9371.17|9371.17|9371.17|9371.17|9344.61|9344.61|0
1695027300000|2023-09-18 08:55:00|9370.51|9370.51|9361.87|9361.87|9370.51|9370.51|9359.83|9359.83|0
1695027600000|2023-09-18 09:00:00|9361.23|9361.23|9355.11|9355.11|9361.23|9361.23|9353.07|9353.07|0
1695027900000|2023-09-18 09:05:00|9353.07|9353.07|9353.07|9353.07|9353.07|9353.07|9353.07|9353.07|0
1695028200000|2023-09-18 09:10:00|9359.19|9359.19|9359.84|9359.84|9361.23|9361.23|9356.14|9356.14|0
1695028500000|2023-09-18 09:15:00|9357.8|9357.8|9351.75|9351.75|9357.8|9357.8|9351.02|9351.02|0
1695028800000|2023-09-18 09:20:00|9349.71|9349.71|9345.12|9345.12|9349.71|9349.71|9345.12|9345.12|0
1695029100000|2023-09-18 09:25:00|9341.04|9341.04|9340.87|9340.87|9342.91|9342.91|9339|9339|0
1695029400000|2023-09-18 09:30:00|9344.95|9344.95|9354.36|9354.36|9354.36|9354.36|9344.95|9344.95|0
1695029700000|2023-09-18 09:35:00|9352.32|9352.32|9352.32|9352.32|9352.32|9352.32|9352.32|9352.32|0
1695030000000|2023-09-18 09:40:00|9351|9351|9347.05|9347.05|9351|9351|9347.05|9347.05|0
1695030300000|2023-09-18 09:45:00|9349.09|9349.09|9349.09|9349.09|9351.13|9351.13|9349.09|9349.09|0
1695030600000|2023-09-18 09:50:00|9351.13|9351.13|9351.07|9351.07|9351.13|9351.13|9346.4|9346.4|0
1695030900000|2023-09-18 09:55:00|9350.43|9350.43|9346.35|9346.35|9350.43|9350.43|9346.35|9346.35|0
1695031200000|2023-09-18 10:00:00|9345.69|9345.69|9343.65|9343.65|9345.69|9345.69|9343.65|9343.65|0
1695031500000|2023-09-18 10:05:00|9347.74|9347.74|9352.41|9352.41|9354.45|9354.45|9347.74|9347.74|0
1695031800000|2023-09-18 10:10:00|9350.37|9350.37|9348.32|9348.32|9350.37|9350.37|9346.28|9346.28|0
1695032100000|2023-09-18 10:15:00|9350.36|9350.36|9350.36|9350.36|9350.36|9350.36|9350.36|9350.36|0
1695032400000|2023-09-18 10:20:00|9351.21|9351.21|9360.17|9360.17|9360.17|9360.17|9351.21|9351.21|0
1695032700000|2023-09-18 10:25:00|9358.13|9358.13|9357.4|9357.4|9358.13|9358.13|9355.43|9355.43|0
1695033000000|2023-09-18 10:30:00|9356.74|9356.74|9354.64|9354.64|9359.38|9359.38|9354.64|9354.64|0
1695033300000|2023-09-18 10:35:00|9356.61|9356.61|9351.81|9351.81|9357.93|9357.93|9351.81|9351.81|0
1695033600000|2023-09-18 10:40:00|9351.15|9351.15|9344.2|9344.2|9351.15|9351.15|9344.2|9344.2|0
1695033900000|2023-09-18 10:45:00|9345.22|9345.22|9349.31|9349.31|9351.35|9351.35|9344.2|9344.2|0
1695034200000|2023-09-18 10:50:00|9350.15|9350.15|9348.11|9348.11|9350.15|9350.15|9348.11|9348.11|0
1695034500000|2023-09-18 10:55:00|9346.07|9346.07|9349.31|9349.31|9349.31|9349.31|9344.2|9344.2|0
1695034800000|2023-09-18 11:00:00|9353.39|9353.39|9352|9352|9355.43|9355.43|9351.35|9351.35|0
1695035100000|2023-09-18 11:05:00|9349.96|9349.96|9347.33|9347.33|9349.96|9349.96|9346.74|9346.74|0
1695035400000|2023-09-18 11:10:00|9346.7|9346.7|9348.74|9348.74|9348.74|9348.74|9346.7|9346.7|0
1695035700000|2023-09-18 11:15:00|9350.71|9350.71|9352.75|9352.75|9352.75|9352.75|9350.12|9350.12|0
1695036000000|2023-09-18 11:20:00|9350.71|9350.71|9348.01|9348.01|9350.71|9350.71|9348.01|9348.01|0
1695036300000|2023-09-18 11:25:00|9347.17|9347.17|9350.39|9350.39|9350.39|9350.39|9347.1|9347.1|0
1695036600000|2023-09-18 11:30:00|9349.08|9349.08|9344.38|9344.38|9349.08|9349.08|9343.68|9343.68|0
1695036900000|2023-09-18 11:35:00|9347.44|9347.44|9341.32|9341.32|9348.46|9348.46|9338.26|9338.26|0
1695037200000|2023-09-18 11:40:00|9340.3|9340.3|9342.34|9342.34|9342.34|9342.34|9340.3|9340.3|0
1695037500000|2023-09-18 11:45:00|9341.49|9341.49|9333.32|9333.32|9341.49|9341.49|9330.26|9330.26|0
1695037800000|2023-09-18 11:50:00|9335.36|9335.36|9337.23|9337.23|9337.23|9337.23|9334.34|9334.34|0
1695038100000|2023-09-18 11:55:00|9343.35|9343.35|9346.64|9346.64|9346.64|9346.64|9343.35|9343.35|0
1695038400000|2023-09-18 12:00:00|9344.6|9344.6|9346.09|9346.09|9346.09|9346.09|9339.88|9339.88|0
1695038700000|2023-09-18 12:05:00|9345.07|9345.07|9343.41|9343.41|9345.07|9345.07|9340.35|9340.35|0
1695039000000|2023-09-18 12:10:00|9345.45|9345.45|9351.51|9351.51|9351.51|9351.51|9345.45|9345.45|0
1695039300000|2023-09-18 12:15:00|9353.55|9353.55|9351.51|9351.51|9353.55|9353.55|9351.51|9351.51|0
1695039600000|2023-09-18 12:20:00|9353.55|9353.55|9353.55|9353.55|9353.55|9353.55|9353.55|9353.55|0
1695039900000|2023-09-18 12:25:00|9355.59|9355.59|9352.23|9352.23|9355.59|9355.59|9352.23|9352.23|0
1695040200000|2023-09-18 12:30:00|9350.19|9350.19|9348.21|9348.21|9350.19|9350.19|9348.21|9348.21|0
1695040500000|2023-09-18 12:35:00|9347.55|9347.55|9344.92|9344.92|9347.55|9347.55|9342.45|9342.45|0
1695040800000|2023-09-18 12:40:00|9342.88|9342.88|9328.61|9328.61|9342.88|9342.88|9328.61|9328.61|0
1695041100000|2023-09-18 12:45:00|9330.65|9330.65|9328.36|9328.36|9330.65|9330.65|9328.36|9328.36|0
1695041400000|2023-09-18 12:50:00|9327.34|9327.34|9322.37|9322.37|9328.36|9328.36|9322.37|9322.37|0
1695041700000|2023-09-18 12:55:00|9319.31|9319.31|9322.16|9322.16|9327.27|9327.27|9317.06|9317.06|0
1695042000000|2023-09-18 13:00:00|9321.51|9321.51|9323.45|9323.45|9323.45|9323.45|9319.25|9319.25|0
1695042300000|2023-09-18 13:05:00|9320.39|9320.39|9312.74|9312.74|9320.39|9320.39|9308.03|9308.03|0
1695042600000|2023-09-18 13:10:00|9310.7|9310.7|9301.52|9301.52|9311.72|9311.72|9301.52|9301.52|0
1695042900000|2023-09-18 13:15:00|9300.86|9300.86|9310.11|9310.11|9310.11|9310.11|9300.86|9300.86|0
1695043200000|2023-09-18 13:20:00|9307.04|9307.04|9303.33|9303.33|9308.36|9308.36|9302.31|9302.31|0
1695043500000|2023-09-18 13:25:00|9304.35|9304.35|9302.37|9302.37|9305.37|9305.37|9299.31|9299.31|0
1695043800000|2023-09-18 13:30:00|9304.41|9304.41|9304.35|9304.35|9306.45|9306.45|9296.61|9296.61|0
1695044100000|2023-09-18 13:35:00|9306.25|9306.25|9285.62|9285.62|9311.35|9311.35|9285.62|9285.62|0
1695044400000|2023-09-18 13:40:00|9286.64|9286.64|9278.15|9278.15|9289.7|9289.7|9275.3|9275.3|0
1695044700000|2023-09-18 13:45:00|9279.17|9279.17|9272.28|9272.28|9280.19|9280.19|9261.82|9261.82|0
1695045000000|2023-09-18 13:50:00|9274.32|9274.32|9279.71|9279.71|9283.43|9283.43|9274.32|9274.32|0
1695045300000|2023-09-18 13:55:00|9276.65|9276.65|9277.25|9277.25|9277.25|9277.25|9273.59|9273.59|0
1695045600000|2023-09-18 14:00:00|9279.22|9279.22|9287.4|9287.4|9287.4|9287.4|9279.22|9279.22|0
1695045900000|2023-09-18 14:05:00|9284.34|9284.34|9266.87|9266.87|9284.34|9284.34|9264.58|9264.58|0
1695046200000|2023-09-18 14:10:00|9267.89|9267.89|9272.84|9272.84|9275.54|9275.54|9267.89|9267.89|0
1695046500000|2023-09-18 14:15:00|9274.88|9274.88|9274.32|9274.32|9278.79|9278.79|9272.28|9272.28|0
1695046800000|2023-09-18 14:20:00|9273.3|9273.3|9279.79|9279.79|9279.79|9279.79|9271.39|9271.39|0
1695047100000|2023-09-18 14:25:00|9282.85|9282.85|9271.78|9271.78|9282.85|9282.85|9270.76|9270.76|0
1695047400000|2023-09-18 14:30:00|9272.8|9272.8|9284.8|9284.8|9287.57|9287.57|9271.78|9271.78|0
1695047700000|2023-09-18 14:35:00|9287.86|9287.86|9282.56|9282.56|9292.6|9292.6|9282.56|9282.56|0
1695048000000|2023-09-18 14:40:00|9283.2|9283.2|9280.27|9280.27|9283.2|9283.2|9279.91|9279.91|0
1695048300000|2023-09-18 14:45:00|9279.25|9279.25|9279.57|9279.57|9282.61|9282.61|9278.91|9278.91|0
1695048600000|2023-09-18 14:50:00|9281.61|9281.61|9278.14|9278.14|9282.63|9282.63|9275.89|9275.89|0
1695048900000|2023-09-18 14:55:00|9278.78|9278.78|9275.21|9275.21|9279.8|9279.8|9275.21|9275.21|0
1695049200000|2023-09-18 15:00:00|9273.9|9273.9|9273.43|9273.43|9276.11|9276.11|9272.12|9272.12|0
1695049500000|2023-09-18 15:05:00|9272.78|9272.78|9262.23|9262.23|9272.78|9272.78|9262.23|9262.23|0
1695049800000|2023-09-18 15:10:00|9260.96|9260.96|9267.36|9267.36|9270.49|9270.49|9260.12|9260.12|0
1695050100000|2023-09-18 15:15:00|9268.38|9268.38|9266.21|9266.21|9271.44|9271.44|9265.39|9265.39|0
1695050400000|2023-09-18 15:20:00|9267.44|9267.44|9269.74|9269.74|9270.04|9270.04|9261.01|9261.01|0
1695050700000|2023-09-18 15:25:00|9267.7|9267.7|9268.51|9268.51|9269.74|9269.74|9265.21|9265.21|0
1695107700000|2023-09-19 07:15:00|9267.07|9267.07|9232.7|9232.7|9267.07|9267.07|9227.43|9227.43|0
1695108000000|2023-09-19 07:20:00|9242.9|9242.9|9245.96|9245.96|9245.96|9245.96|9242.9|9242.9|0
1695108300000|2023-09-19 07:25:00|9244.94|9244.94|9237.61|9237.61|9244.94|9244.94|9237.61|9237.61|0
1695108600000|2023-09-19 07:30:00|9241.56|9241.56|9238.04|9238.04|9250.74|9250.74|9238.04|9238.04|0
1695108900000|2023-09-19 07:35:00|9234.74|9234.74|9222.62|9222.62|9234.74|9234.74|9219.14|9219.14|0
1695109200000|2023-09-19 07:40:00|9226.71|9226.71|9220.78|9220.78|9226.71|9226.71|9220.78|9220.78|0
1695109500000|2023-09-19 07:45:00|9213.64|9213.64|9210.7|9210.7|9213.64|9213.64|9203.5|9203.5|0
1695109800000|2023-09-19 07:50:00|9208.07|9208.07|9212.97|9212.97|9212.97|9212.97|9208.07|9208.07|0
1695110100000|2023-09-19 07:55:00|9208.36|9208.36|9213.29|9213.29|9213.29|9213.29|9208.36|9208.36|0
1695110400000|2023-09-19 08:00:00|9211.6|9211.6|9219.53|9219.53|9219.53|9219.53|9211.6|9211.6|0
1695110700000|2023-09-19 08:05:00|9220.55|9220.55|9220.55|9220.55|9220.55|9220.55|9220.55|9220.55|0
1695111000000|2023-09-19 08:10:00|9216.47|9216.47|9214.66|9214.66|9221.91|9221.91|9214.66|9214.66|0
1695111300000|2023-09-19 08:15:00|9218.48|9218.48|9230.46|9230.46|9231.48|9231.48|9218.48|9218.48|0
1695111600000|2023-09-19 08:20:00|9229.14|9229.14|9229.51|9229.51|9233.82|9233.82|9226.87|9226.87|0
1695111900000|2023-09-19 08:25:00|9226.96|9226.96|9222.03|9222.03|9226.96|9226.96|9222.03|9222.03|0
1695112200000|2023-09-19 08:30:00|9222.88|9222.88|9214.19|9214.19|9223.9|9223.9|9213.53|9213.53|0
1695112500000|2023-09-19 08:35:00|9218.27|9218.27|9218.63|9218.63|9223.54|9223.54|9217.61|9217.61|0
1695112800000|2023-09-19 08:40:00|9220.61|9220.61|9222.58|9222.58|9223.9|9223.9|9220.61|9220.61|0
1695113100000|2023-09-19 08:45:00|9221.27|9221.27|9227.39|9227.39|9230.02|9230.02|9221.27|9221.27|0
1695113400000|2023-09-19 08:50:00|9226.73|9226.73|9227.81|9227.81|9228.47|9228.47|9225.41|9225.41|0
1695113700000|2023-09-19 08:55:00|9228.47|9228.47|9229.2|9229.2|9229.2|9229.2|9225.84|9225.84|0
1695114000000|2023-09-19 09:00:00|9222.84|9222.84|9225.74|9225.74|9225.74|9225.74|9220.93|9220.93|0
1695114300000|2023-09-19 09:05:00|9225.08|9225.08|9220.47|9220.47|9225.08|9225.08|9220.47|9220.47|0
1695114600000|2023-09-19 09:10:00|9221.49|9221.49|9218.14|9218.14|9221.49|9221.49|9218.14|9218.14|0
1695114900000|2023-09-19 09:15:00|9219.16|9219.16|9222.83|9222.83|9224.15|9224.15|9219.16|9219.16|0
1695115200000|2023-09-19 09:20:00|9223.49|9223.49|9213.42|9213.42|9223.49|9223.49|9213.42|9213.42|0
1695115500000|2023-09-19 09:25:00|9216.48|9216.48|9220.86|9220.86|9220.86|9220.86|9216.48|9216.48|0
1695115800000|2023-09-19 09:30:00|9220.01|9220.01|9216.34|9216.34|9220.01|9220.01|9216.34|9216.34|0
1695116100000|2023-09-19 09:35:00|9217.36|9217.36|9211.37|9211.37|9218.02|9218.02|9205.37|9205.37|0
1695116400000|2023-09-19 09:40:00|9212.02|9212.02|9208.01|9208.01|9212.02|9212.02|9203.93|9203.93|0
1695116700000|2023-09-19 09:45:00|9209.32|9209.32|9205.61|9205.61|9210.64|9210.64|9205.61|9205.61|0
1695117000000|2023-09-19 09:50:00|9206.26|9206.26|9205.59|9205.59|9207.63|9207.63|9204.57|9204.57|0
1695117300000|2023-09-19 09:55:00|9206.25|9206.25|9198.81|9198.81|9206.25|9206.25|9198.15|9198.15|0
1695117600000|2023-09-19 10:00:00|9194.73|9194.73|9196.11|9196.11|9196.11|9196.11|9194.07|9194.07|0
1695117900000|2023-09-19 10:05:00|9193.05|9193.05|9194.07|9194.07|9194.07|9194.07|9193.05|9193.05|0
1695118200000|2023-09-19 10:10:00|9197.13|9197.13|9192.01|9192.01|9197.43|9197.43|9192.01|9192.01|0
1695118500000|2023-09-19 10:15:00|9188.95|9188.95|9190.99|9190.99|9190.99|9190.99|9188.95|9188.95|0
1695118800000|2023-09-19 10:20:00|9188.95|9188.95|9188.95|9188.95|9188.95|9188.95|9185.89|9185.89|0
1695119100000|2023-09-19 10:25:00|9189.97|9189.97|9193.03|9193.03|9193.03|9193.03|9189.97|9189.97|0
1695119400000|2023-09-19 10:30:00|9191.33|9191.33|9191.06|9191.06|9192.18|9192.18|9190.21|9190.21|0
1695119700000|2023-09-19 10:35:00|9188.42|9188.42|9187.4|9187.4|9189.44|9189.44|9186.38|9186.38|0
1695120300000|2023-09-19 10:45:00|9185.36|9185.36|9174.7|9174.7|9185.36|9185.36|9174.7|9174.7|0
1695120600000|2023-09-19 10:50:00|9176.02|9176.02|9182.8|9182.8|9187.24|9187.24|9176.02|9176.02|0
1695120900000|2023-09-19 10:55:00|9182.14|9182.14|9179.74|9179.74|9182.8|9182.8|9179.74|9179.74|0
1695121200000|2023-09-19 11:00:00|9177.76|9177.76|9177.1|9177.1|9178.42|9178.42|9177.1|9177.1|0
1695121500000|2023-09-19 11:05:00|9179.14|9179.14|9184.37|9184.37|9187|9187|9177.17|9177.17|0
1695121800000|2023-09-19 11:10:00|9185.68|9185.68|9180.94|9180.94|9185.68|9185.68|9180.94|9180.94|0
1695122100000|2023-09-19 11:15:00|9178.9|9178.9|9176.57|9176.57|9178.9|9178.9|9176.57|9176.57|0
1695122400000|2023-09-19 11:20:00|9175.55|9175.55|9175.55|9175.55|9176.86|9176.86|9174.53|9174.53|0
1695122700000|2023-09-19 11:25:00|9174.89|9174.89|9174.59|9174.59|9174.89|9174.89|9172.91|9172.91|0
1695123000000|2023-09-19 11:30:00|9175.91|9175.91|9177.88|9177.88|9177.88|9177.88|9175.91|9175.91|0
1695123300000|2023-09-19 11:35:00|9175.91|9175.91|9169.49|9169.49|9175.91|9175.91|9169.49|9169.49|0
1695123600000|2023-09-19 11:40:00|9168.64|9168.64|9160.43|9160.43|9168.64|9168.64|9159.11|9159.11|0
1695123900000|2023-09-19 11:45:00|9159.41|9159.41|9155.86|9155.86|9162.47|9162.47|9155.86|9155.86|0
1695124200000|2023-09-19 11:50:00|9153.32|9153.32|9153.32|9153.32|9153.32|9153.32|9153.32|9153.32|0
1695124500000|2023-09-19 11:55:00|9151.34|9151.34|9141.52|9141.52|9151.34|9151.34|9137.02|9137.02|0
1695124800000|2023-09-19 12:00:00|9144.81|9144.81|9143.19|9143.19|9144.81|9144.81|9141.15|9141.15|0
1695125100000|2023-09-19 12:05:00|9140.13|9140.13|9150.44|9150.44|9150.44|9150.44|9139.11|9139.11|0
1695125400000|2023-09-19 12:10:00|9146.36|9146.36|9151.39|9151.39|9151.39|9151.39|9145.34|9145.34|0
1695125700000|2023-09-19 12:15:00|9148.76|9148.76|9144|9144|9148.76|9148.76|9144|9144|0
1695126000000|2023-09-19 12:20:00|9137.88|9137.88|9137.97|9137.97|9137.97|9137.97|9135.83|9135.83|0
1695126300000|2023-09-19 12:25:00|9134.91|9134.91|9136.95|9136.95|9136.95|9136.95|9134.91|9134.91|0
1695126600000|2023-09-19 12:30:00|9137.61|9137.61|9125.45|9125.45|9138.45|9138.45|9125.27|9125.27|0
1695126900000|2023-09-19 12:35:00|9123.41|9123.41|9119.64|9119.64|9123.41|9123.41|9119.64|9119.64|0
1695127200000|2023-09-19 12:40:00|9122.7|9122.7|9117.25|9117.25|9124.02|9124.02|9117.25|9117.25|0
1695127500000|2023-09-19 12:45:00|9116.23|9116.23|9120.31|9120.31|9120.31|9120.31|9115.21|9115.21|0
1695127800000|2023-09-19 12:50:00|9119.29|9119.29|9122.35|9122.35|9122.35|9122.35|9119.29|9119.29|0
1695128100000|2023-09-19 12:55:00|9125.41|9125.41|9125.95|9125.95|9127.26|9127.26|9124.2|9124.2|0
1695128400000|2023-09-19 13:00:00|9122.89|9122.89|9141.84|9141.84|9141.84|9141.84|9122.89|9122.89|0
1695128700000|2023-09-19 13:05:00|9140.82|9140.82|9145.86|9145.86|9145.86|9145.86|9140.82|9140.82|0
1695129000000|2023-09-19 13:10:00|9142.8|9142.8|9141.78|9141.78|9142.8|9142.8|9139.74|9139.74|0
1695129300000|2023-09-19 13:15:00|9141.12|9141.12|9137.4|9137.4|9143.16|9143.16|9137.4|9137.4|0
1695129600000|2023-09-19 13:20:00|9138.06|9138.06|9144.41|9144.41|9144.41|9144.41|9138.06|9138.06|0
1695129900000|2023-09-19 13:25:00|9146.39|9146.39|9153.53|9153.53|9155.57|9155.57|9146.39|9146.39|0
1695130200000|2023-09-19 13:30:00|9155.57|9155.57|9152|9152|9165.88|9165.88|9152|9152|0
1695130500000|2023-09-19 13:35:00|9153.02|9153.02|9152.59|9152.59|9154.63|9154.63|9152|9152|0
1695130800000|2023-09-19 13:40:00|9153.61|9153.61|9153.97|9153.97|9156.67|9156.67|9152.29|9152.29|0
1695131100000|2023-09-19 13:45:00|9154.63|9154.63|9164.59|9164.59|9164.59|9164.59|9154.63|9154.63|0
1695131400000|2023-09-19 13:50:00|9160.77|9160.77|9154.65|9154.65|9160.77|9160.77|9152.02|9152.02|0
1695131700000|2023-09-19 13:55:00|9149.55|9149.55|9141.59|9141.59|9151.59|9151.59|9141.59|9141.59|0
1695132000000|2023-09-19 14:00:00|9138.53|9138.53|9128.92|9128.92|9138.53|9138.53|9128.92|9128.92|0
1695132300000|2023-09-19 14:05:00|9128.26|9128.26|9123.2|9123.2|9128.26|9128.26|9120.98|9120.98|0
1695132600000|2023-09-19 14:10:00|9128.3|9128.3|9127.28|9127.28|9128.3|9128.3|9126.05|9126.05|0
1695132900000|2023-09-19 14:15:00|9124.65|9124.65|9128.11|9128.11|9132.7|9132.7|9124.65|9124.65|0
1695133200000|2023-09-19 14:20:00|9130.02|9130.02|9120.74|9120.74|9130.02|9130.02|9120.44|9120.44|0
1695133500000|2023-09-19 14:25:00|9121.4|9121.4|9112.21|9112.21|9121.4|9121.4|9112.21|9112.21|0
1695133800000|2023-09-19 14:30:00|9111.19|9111.19|9104.18|9104.18|9112.21|9112.21|9104.18|9104.18|0
1695134100000|2023-09-19 14:35:00|9105.5|9105.5|9091.39|9091.39|9105.5|9105.5|9090.54|9090.54|0
1695134400000|2023-09-19 14:40:00|9092.41|9092.41|9108.13|9108.13|9112.74|9112.74|9092.41|9092.41|0
1695134700000|2023-09-19 14:45:00|9112.74|9112.74|9114.24|9114.24|9114.42|9114.42|9112.74|9112.74|0
1695135000000|2023-09-19 14:50:00|9113.22|9113.22|9113.48|9113.48|9120.24|9120.24|9113.22|9113.22|0
1695135300000|2023-09-19 14:55:00|9112.21|9112.21|9111.87|9111.87|9114.48|9114.48|9110.17|9110.17|0
1695135600000|2023-09-19 15:00:00|9110.85|9110.85|9110.56|9110.56|9113.25|9113.25|9110.56|9110.56|0
1695135900000|2023-09-19 15:05:00|9111.4|9111.4|9112.33|9112.33|9112.33|9112.33|9104.33|9104.33|0
1695136200000|2023-09-19 15:10:00|9114.37|9114.37|9114.23|9114.23|9114.37|9114.37|9110.35|9110.35|0
1695136500000|2023-09-19 15:15:00|9112.19|9112.19|9111.77|9111.77|9112.19|9112.19|9108.41|9108.41|0
1695136800000|2023-09-19 15:20:00|9110.54|9110.54|9112.36|9112.36|9112.66|9112.66|9107.48|9107.48|0
1695137100000|2023-09-19 15:25:00|9113.38|9113.38|9117.06|9117.06|9121.53|9121.53|9113.38|9113.38|0
1695107700000|2023-09-19 07:15:00|9267.07|9267.07|9232.7|9232.7|9267.07|9267.07|9227.43|9227.43|0
1695108000000|2023-09-19 07:20:00|9242.9|9242.9|9245.96|9245.96|9245.96|9245.96|9242.9|9242.9|0
1695108300000|2023-09-19 07:25:00|9244.94|9244.94|9237.61|9237.61|9244.94|9244.94|9237.61|9237.61|0
1695108600000|2023-09-19 07:30:00|9241.56|9241.56|9238.04|9238.04|9250.74|9250.74|9238.04|9238.04|0
1695108900000|2023-09-19 07:35:00|9234.74|9234.74|9222.62|9222.62|9234.74|9234.74|9219.14|9219.14|0
1695109200000|2023-09-19 07:40:00|9226.71|9226.71|9220.78|9220.78|9226.71|9226.71|9220.78|9220.78|0
1695109500000|2023-09-19 07:45:00|9213.64|9213.64|9210.7|9210.7|9213.64|9213.64|9203.5|9203.5|0
1695109800000|2023-09-19 07:50:00|9208.07|9208.07|9212.97|9212.97|9212.97|9212.97|9208.07|9208.07|0
1695110100000|2023-09-19 07:55:00|9208.36|9208.36|9213.29|9213.29|9213.29|9213.29|9208.36|9208.36|0
1695110400000|2023-09-19 08:00:00|9211.6|9211.6|9219.53|9219.53|9219.53|9219.53|9211.6|9211.6|0
1695110700000|2023-09-19 08:05:00|9220.55|9220.55|9220.55|9220.55|9220.55|9220.55|9220.55|9220.55|0
1695111000000|2023-09-19 08:10:00|9216.47|9216.47|9214.66|9214.66|9221.91|9221.91|9214.66|9214.66|0
1695111300000|2023-09-19 08:15:00|9218.48|9218.48|9230.46|9230.46|9231.48|9231.48|9218.48|9218.48|0
1695111600000|2023-09-19 08:20:00|9229.14|9229.14|9229.51|9229.51|9233.82|9233.82|9226.87|9226.87|0
1695111900000|2023-09-19 08:25:00|9226.96|9226.96|9222.03|9222.03|9226.96|9226.96|9222.03|9222.03|0
1695112200000|2023-09-19 08:30:00|9222.88|9222.88|9214.19|9214.19|9223.9|9223.9|9213.53|9213.53|0
1695112500000|2023-09-19 08:35:00|9218.27|9218.27|9218.63|9218.63|9223.54|9223.54|9217.61|9217.61|0
1695112800000|2023-09-19 08:40:00|9220.61|9220.61|9222.58|9222.58|9223.9|9223.9|9220.61|9220.61|0
1695113100000|2023-09-19 08:45:00|9221.27|9221.27|9227.39|9227.39|9230.02|9230.02|9221.27|9221.27|0
1695113400000|2023-09-19 08:50:00|9226.73|9226.73|9227.81|9227.81|9228.47|9228.47|9225.41|9225.41|0
1695113700000|2023-09-19 08:55:00|9228.47|9228.47|9229.2|9229.2|9229.2|9229.2|9225.84|9225.84|0
1695114000000|2023-09-19 09:00:00|9222.84|9222.84|9225.74|9225.74|9225.74|9225.74|9220.93|9220.93|0
1695114300000|2023-09-19 09:05:00|9225.08|9225.08|9220.47|9220.47|9225.08|9225.08|9220.47|9220.47|0
1695114600000|2023-09-19 09:10:00|9221.49|9221.49|9218.14|9218.14|9221.49|9221.49|9218.14|9218.14|0
1695114900000|2023-09-19 09:15:00|9219.16|9219.16|9222.83|9222.83|9224.15|9224.15|9219.16|9219.16|0
1695115200000|2023-09-19 09:20:00|9223.49|9223.49|9213.42|9213.42|9223.49|9223.49|9213.42|9213.42|0
1695115500000|2023-09-19 09:25:00|9216.48|9216.48|9220.86|9220.86|9220.86|9220.86|9216.48|9216.48|0
1695115800000|2023-09-19 09:30:00|9220.01|9220.01|9216.34|9216.34|9220.01|9220.01|9216.34|9216.34|0
1695116100000|2023-09-19 09:35:00|9217.36|9217.36|9211.37|9211.37|9218.02|9218.02|9205.37|9205.37|0
1695116400000|2023-09-19 09:40:00|9212.02|9212.02|9208.01|9208.01|9212.02|9212.02|9203.93|9203.93|0
1695116700000|2023-09-19 09:45:00|9209.32|9209.32|9205.61|9205.61|9210.64|9210.64|9205.61|9205.61|0
1695117000000|2023-09-19 09:50:00|9206.26|9206.26|9205.59|9205.59|9207.63|9207.63|9204.57|9204.57|0
1695117300000|2023-09-19 09:55:00|9206.25|9206.25|9198.81|9198.81|9206.25|9206.25|9198.15|9198.15|0
1695117600000|2023-09-19 10:00:00|9194.73|9194.73|9196.11|9196.11|9196.11|9196.11|9194.07|9194.07|0
1695117900000|2023-09-19 10:05:00|9193.05|9193.05|9194.07|9194.07|9194.07|9194.07|9193.05|9193.05|0
1695118200000|2023-09-19 10:10:00|9197.13|9197.13|9192.01|9192.01|9197.43|9197.43|9192.01|9192.01|0
1695118500000|2023-09-19 10:15:00|9188.95|9188.95|9190.99|9190.99|9190.99|9190.99|9188.95|9188.95|0
1695118800000|2023-09-19 10:20:00|9188.95|9188.95|9188.95|9188.95|9188.95|9188.95|9185.89|9185.89|0
1695119100000|2023-09-19 10:25:00|9189.97|9189.97|9193.03|9193.03|9193.03|9193.03|9189.97|9189.97|0
1695119400000|2023-09-19 10:30:00|9191.33|9191.33|9191.06|9191.06|9192.18|9192.18|9190.21|9190.21|0
1695119700000|2023-09-19 10:35:00|9188.42|9188.42|9187.4|9187.4|9189.44|9189.44|9186.38|9186.38|0
1695120300000|2023-09-19 10:45:00|9185.36|9185.36|9174.7|9174.7|9185.36|9185.36|9174.7|9174.7|0
1695120600000|2023-09-19 10:50:00|9176.02|9176.02|9182.8|9182.8|9187.24|9187.24|9176.02|9176.02|0
1695120900000|2023-09-19 10:55:00|9182.14|9182.14|9179.74|9179.74|9182.8|9182.8|9179.74|9179.74|0
1695121200000|2023-09-19 11:00:00|9177.76|9177.76|9177.1|9177.1|9178.42|9178.42|9177.1|9177.1|0
1695121500000|2023-09-19 11:05:00|9179.14|9179.14|9184.37|9184.37|9187|9187|9177.17|9177.17|0
1695121800000|2023-09-19 11:10:00|9185.68|9185.68|9180.94|9180.94|9185.68|9185.68|9180.94|9180.94|0
1695122100000|2023-09-19 11:15:00|9178.9|9178.9|9176.57|9176.57|9178.9|9178.9|9176.57|9176.57|0
1695122400000|2023-09-19 11:20:00|9175.55|9175.55|9175.55|9175.55|9176.86|9176.86|9174.53|9174.53|0
1695122700000|2023-09-19 11:25:00|9174.89|9174.89|9174.59|9174.59|9174.89|9174.89|9172.91|9172.91|0
1695123000000|2023-09-19 11:30:00|9175.91|9175.91|9177.88|9177.88|9177.88|9177.88|9175.91|9175.91|0
1695123300000|2023-09-19 11:35:00|9175.91|9175.91|9169.49|9169.49|9175.91|9175.91|9169.49|9169.49|0
1695123600000|2023-09-19 11:40:00|9168.64|9168.64|9160.43|9160.43|9168.64|9168.64|9159.11|9159.11|0
1695123900000|2023-09-19 11:45:00|9159.41|9159.41|9155.86|9155.86|9162.47|9162.47|9155.86|9155.86|0
1695124200000|2023-09-19 11:50:00|9153.32|9153.32|9153.32|9153.32|9153.32|9153.32|9153.32|9153.32|0
1695124500000|2023-09-19 11:55:00|9151.34|9151.34|9141.52|9141.52|9151.34|9151.34|9137.02|9137.02|0
1695124800000|2023-09-19 12:00:00|9144.81|9144.81|9143.19|9143.19|9144.81|9144.81|9141.15|9141.15|0
1695125100000|2023-09-19 12:05:00|9140.13|9140.13|9150.44|9150.44|9150.44|9150.44|9139.11|9139.11|0
1695125400000|2023-09-19 12:10:00|9146.36|9146.36|9151.39|9151.39|9151.39|9151.39|9145.34|9145.34|0
1695125700000|2023-09-19 12:15:00|9148.76|9148.76|9144|9144|9148.76|9148.76|9144|9144|0
1695126000000|2023-09-19 12:20:00|9137.88|9137.88|9137.97|9137.97|9137.97|9137.97|9135.83|9135.83|0
1695126300000|2023-09-19 12:25:00|9134.91|9134.91|9136.95|9136.95|9136.95|9136.95|9134.91|9134.91|0
1695126600000|2023-09-19 12:30:00|9137.61|9137.61|9125.45|9125.45|9138.45|9138.45|9125.27|9125.27|0
1695126900000|2023-09-19 12:35:00|9123.41|9123.41|9119.64|9119.64|9123.41|9123.41|9119.64|9119.64|0
1695127200000|2023-09-19 12:40:00|9122.7|9122.7|9117.25|9117.25|9124.02|9124.02|9117.25|9117.25|0
1695127500000|2023-09-19 12:45:00|9116.23|9116.23|9120.31|9120.31|9120.31|9120.31|9115.21|9115.21|0
1695127800000|2023-09-19 12:50:00|9119.29|9119.29|9122.35|9122.35|9122.35|9122.35|9119.29|9119.29|0
1695128100000|2023-09-19 12:55:00|9125.41|9125.41|9125.95|9125.95|9127.26|9127.26|9124.2|9124.2|0
1695128400000|2023-09-19 13:00:00|9122.89|9122.89|9141.84|9141.84|9141.84|9141.84|9122.89|9122.89|0
1695128700000|2023-09-19 13:05:00|9140.82|9140.82|9145.86|9145.86|9145.86|9145.86|9140.82|9140.82|0
1695129000000|2023-09-19 13:10:00|9142.8|9142.8|9141.78|9141.78|9142.8|9142.8|9139.74|9139.74|0
1695129300000|2023-09-19 13:15:00|9141.12|9141.12|9137.4|9137.4|9143.16|9143.16|9137.4|9137.4|0
1695129600000|2023-09-19 13:20:00|9138.06|9138.06|9144.41|9144.41|9144.41|9144.41|9138.06|9138.06|0
1695129900000|2023-09-19 13:25:00|9146.39|9146.39|9153.53|9153.53|9155.57|9155.57|9146.39|9146.39|0
1695130200000|2023-09-19 13:30:00|9155.57|9155.57|9152|9152|9165.88|9165.88|9152|9152|0
1695130500000|2023-09-19 13:35:00|9153.02|9153.02|9152.59|9152.59|9154.63|9154.63|9152|9152|0
1695130800000|2023-09-19 13:40:00|9153.61|9153.61|9153.97|9153.97|9156.67|9156.67|9152.29|9152.29|0
1695131100000|2023-09-19 13:45:00|9154.63|9154.63|9164.59|9164.59|9164.59|9164.59|9154.63|9154.63|0
1695131400000|2023-09-19 13:50:00|9160.77|9160.77|9154.65|9154.65|9160.77|9160.77|9152.02|9152.02|0
1695131700000|2023-09-19 13:55:00|9149.55|9149.55|9141.59|9141.59|9151.59|9151.59|9141.59|9141.59|0
1695132000000|2023-09-19 14:00:00|9138.53|9138.53|9128.92|9128.92|9138.53|9138.53|9128.92|9128.92|0
1695132300000|2023-09-19 14:05:00|9128.26|9128.26|9123.2|9123.2|9128.26|9128.26|9120.98|9120.98|0
1695132600000|2023-09-19 14:10:00|9128.3|9128.3|9127.28|9127.28|9128.3|9128.3|9126.05|9126.05|0
1695132900000|2023-09-19 14:15:00|9124.65|9124.65|9128.11|9128.11|9132.7|9132.7|9124.65|9124.65|0
1695133200000|2023-09-19 14:20:00|9130.02|9130.02|9120.74|9120.74|9130.02|9130.02|9120.44|9120.44|0
1695133500000|2023-09-19 14:25:00|9121.4|9121.4|9112.21|9112.21|9121.4|9121.4|9112.21|9112.21|0
1695133800000|2023-09-19 14:30:00|9111.19|9111.19|9104.18|9104.18|9112.21|9112.21|9104.18|9104.18|0
1695134100000|2023-09-19 14:35:00|9105.5|9105.5|9091.39|9091.39|9105.5|9105.5|9090.54|9090.54|0
1695134400000|2023-09-19 14:40:00|9092.41|9092.41|9108.13|9108.13|9112.74|9112.74|9092.41|9092.41|0
1695134700000|2023-09-19 14:45:00|9112.74|9112.74|9114.24|9114.24|9114.42|9114.42|9112.74|9112.74|0
1695135000000|2023-09-19 14:50:00|9113.22|9113.22|9113.48|9113.48|9120.24|9120.24|9113.22|9113.22|0
1695135300000|2023-09-19 14:55:00|9112.21|9112.21|9111.87|9111.87|9114.48|9114.48|9110.17|9110.17|0
1695135600000|2023-09-19 15:00:00|9110.85|9110.85|9110.56|9110.56|9113.25|9113.25|9110.56|9110.56|0
1695135900000|2023-09-19 15:05:00|9111.4|9111.4|9112.33|9112.33|9112.33|9112.33|9104.33|9104.33|0
1695136200000|2023-09-19 15:10:00|9114.37|9114.37|9114.23|9114.23|9114.37|9114.37|9110.35|9110.35|0
1695136500000|2023-09-19 15:15:00|9112.19|9112.19|9111.77|9111.77|9112.19|9112.19|9108.41|9108.41|0
1695136800000|2023-09-19 15:20:00|9110.54|9110.54|9112.36|9112.36|9112.66|9112.66|9107.48|9107.48|0
1695137100000|2023-09-19 15:25:00|9113.38|9113.38|9117.06|9117.06|9121.53|9121.53|9113.38|9113.38|0
1695194100000|2023-09-20 07:15:00|9189.82|9189.82|9191.86|9191.86|9191.86|9191.86|9189.82|9189.82|0
1695194400000|2023-09-20 07:20:00|9188.47|9188.47|9188.29|9188.29|9192.37|9192.37|9188.29|9188.29|0
1695194700000|2023-09-20 07:25:00|9188.95|9188.95|9191.06|9191.06|9197.71|9197.71|9188.95|9188.95|0
1695195000000|2023-09-20 07:30:00|9190.21|9190.21|9191.16|9191.16|9193.6|9193.6|9190.21|9190.21|0
1695195300000|2023-09-20 07:35:00|9192.47|9192.47|9193.19|9193.19|9194.93|9194.93|9191.87|9191.87|0
1695195600000|2023-09-20 07:40:00|9191.21|9191.21|9177.17|9177.17|9191.21|9191.21|9177.17|9177.17|0
1695195900000|2023-09-20 07:45:00|9178.19|9178.19|9183.77|9183.77|9185.08|9185.08|9178.19|9178.19|0
1695196200000|2023-09-20 07:50:00|9181.86|9181.86|9181.59|9181.59|9182.25|9182.25|9176.75|9176.75|0
1695196500000|2023-09-20 07:55:00|9182.44|9182.44|9183.29|9183.29|9183.29|9183.29|9182.44|9182.44|0
1695196800000|2023-09-20 08:00:00|9185.27|9185.27|9198.91|9198.91|9198.91|9198.91|9184.61|9184.61|0
1695197100000|2023-09-20 08:05:00|9204.01|9204.01|9200.27|9200.27|9204.01|9204.01|9198.76|9198.76|0
1695197400000|2023-09-20 08:10:00|9199|9199|9202.2|9202.2|9205.09|9205.09|9198.15|9198.15|0
1695197700000|2023-09-20 08:15:00|9201.18|9201.18|9218.03|9218.03|9218.03|9218.03|9201.18|9201.18|0
1695198000000|2023-09-20 08:20:00|9218.69|9218.69|9228.55|9228.55|9229.57|9229.57|9218.69|9218.69|0
1695198300000|2023-09-20 08:25:00|9232.63|9232.63|9247.88|9247.88|9247.88|9247.88|9232.63|9232.63|0
1695198600000|2023-09-20 08:30:00|9248.53|9248.53|9253.95|9253.95|9253.95|9253.95|9247.51|9247.51|0
1695198900000|2023-09-20 08:35:00|9254.97|9254.97|9261.88|9261.88|9262.57|9262.57|9254.97|9254.97|0
1695199200000|2023-09-20 08:40:00|9261.04|9261.04|9269.11|9269.11|9269.11|9269.11|9259.34|9259.34|0
1695199500000|2023-09-20 08:45:00|9268.26|9268.26|9272.1|9272.1|9274.8|9274.8|9268.26|9268.26|0
1695199800000|2023-09-20 08:50:00|9271.08|9271.08|9265.32|9265.32|9271.08|9271.08|9263.94|9263.94|0
1695200100000|2023-09-20 08:55:00|9268.38|9268.38|9271.21|9271.21|9271.21|9271.21|9268.38|9268.38|0
1695200400000|2023-09-20 09:00:00|9273.18|9273.18|9278.65|9278.65|9279.68|9279.68|9272.52|9272.52|0
1695200700000|2023-09-20 09:05:00|9277.34|9277.34|9269.54|9269.54|9280.16|9280.16|9269.54|9269.54|0
1695201000000|2023-09-20 09:10:00|9270.39|9270.39|9257.09|9257.09|9270.39|9270.39|9257.09|9257.09|0
1695201300000|2023-09-20 09:15:00|9258.11|9258.11|9262.16|9262.16|9262.16|9262.16|9258.11|9258.11|0
1695201600000|2023-09-20 09:20:00|9261.14|9261.14|9262.67|9262.67|9263.97|9263.97|9260.97|9260.97|0
1695201900000|2023-09-20 09:25:00|9263.69|9263.69|9266.51|9266.51|9266.51|9266.51|9263.69|9263.69|0
1695202200000|2023-09-20 09:30:00|9268.55|9268.55|9267.47|9267.47|9270.59|9270.59|9264.47|9264.47|0
1695202500000|2023-09-20 09:35:00|9265.43|9265.43|9265.07|9265.07|9268.91|9268.91|9265.07|9265.07|0
1695202800000|2023-09-20 09:40:00|9266.38|9266.38|9272.09|9272.09|9272.09|9272.09|9266.38|9266.38|0
1695203100000|2023-09-20 09:45:00|9270.05|9270.05|9268.69|9268.69|9271.75|9271.75|9268.69|9268.69|0
1695203400000|2023-09-20 09:50:00|9267.37|9267.37|9282.9|9282.9|9284.6|9284.6|9267.37|9267.37|0
1695203700000|2023-09-20 09:55:00|9282.05|9282.05|9292.55|9292.55|9293.21|9293.21|9282.05|9282.05|0
1695204000000|2023-09-20 10:00:00|9290.51|9290.51|9290.21|9290.21|9291.53|9291.53|9287.15|9287.15|0
1695204300000|2023-09-20 10:05:00|9291.23|9291.23|9290.76|9290.76|9291.23|9291.23|9287.87|9287.87|0
1695204600000|2023-09-20 10:10:00|9291.42|9291.42|9296.13|9296.13|9296.13|9296.13|9290.4|9290.4|0
1695204900000|2023-09-20 10:15:00|9298.17|9298.17|9301.45|9301.45|9301.8|9301.8|9297.15|9297.15|0
1695205200000|2023-09-20 10:20:00|9302.3|9302.3|9303.15|9303.15|9303.15|9303.15|9302.3|9302.3|0
1695205500000|2023-09-20 10:25:00|9304|9304|9306.54|9306.54|9307.56|9307.56|9304|9304|0
1695205800000|2023-09-20 10:30:00|9308.58|9308.58|9304.8|9304.8|9308.58|9308.58|9302.63|9302.63|0
1695206100000|2023-09-20 10:35:00|9303.1|9303.1|9305.65|9305.65|9305.65|9305.65|9303.1|9303.1|0
1695206400000|2023-09-20 10:40:00|9302.59|9302.59|9303.97|9303.97|9304.99|9304.99|9300.41|9300.41|0
1695206700000|2023-09-20 10:45:00|9302.95|9302.95|9300.33|9300.33|9302.95|9302.95|9295.63|9295.63|0
1695207000000|2023-09-20 10:50:00|9298.63|9298.63|9292.89|9292.89|9299.48|9299.48|9291.58|9291.58|0
1695207300000|2023-09-20 10:55:00|9290.85|9290.85|9293.97|9293.97|9294.99|9294.99|9288.31|9288.31|0
1695207600000|2023-09-20 11:00:00|9292.66|9292.66|9290.96|9290.96|9292.66|9292.66|9290.96|9290.96|0
1695207900000|2023-09-20 11:05:00|9292.19|9292.19|9294.26|9294.26|9295.96|9295.96|9289.17|9289.17|0
1695208200000|2023-09-20 11:10:00|9293.41|9293.41|9312.28|9312.28|9314.49|9314.49|9286.63|9286.63|0
1695208500000|2023-09-20 11:15:00|9310.96|9310.96|9311.64|9311.64|9316.91|9316.91|9310.12|9310.12|0
1695208800000|2023-09-20 11:20:00|9312.96|9312.96|9328.88|9328.88|9328.88|9328.88|9312.96|9312.96|0
1695209100000|2023-09-20 11:25:00|9327.56|9327.56|9346.12|9346.12|9346.12|9346.12|9327.56|9327.56|0
1695209400000|2023-09-20 11:30:00|9346.78|9346.78|9362.32|9362.32|9363.34|9363.34|9346.78|9346.78|0
1695209700000|2023-09-20 11:35:00|9363.34|9363.34|9359.43|9359.43|9367.67|9367.67|9359.43|9359.43|0
1695210000000|2023-09-20 11:40:00|9358.16|9358.16|9356.7|9356.7|9367.86|9367.86|9355.32|9355.32|0
1695210300000|2023-09-20 11:45:00|9355.68|9355.68|9359.16|9359.16|9359.16|9359.16|9351.3|9351.3|0
1695210600000|2023-09-20 11:50:00|9371.4|9371.4|9368.11|9368.11|9381.61|9381.61|9368.11|9368.11|0
1695210900000|2023-09-20 11:55:00|9370.02|9370.02|9390.45|9390.45|9390.45|9390.45|9368.41|9368.41|0
1695211200000|2023-09-20 12:00:00|9392.5|9392.5|9392.92|9392.92|9394.96|9394.96|9388.83|9388.83|0
1695211500000|2023-09-20 12:05:00|9390.87|9390.87|9406.79|9406.79|9406.79|9406.79|9388.23|9388.23|0
1695211800000|2023-09-20 12:10:00|9404.74|9404.74|9401.22|9401.22|9404.74|9404.74|9401.22|9401.22|0
1695212100000|2023-09-20 12:15:00|9396.13|9396.13|9398.13|9398.13|9400.17|9400.17|9396.13|9396.13|0
1695212400000|2023-09-20 12:20:00|9396.44|9396.44|9390.73|9390.73|9396.44|9396.44|9389.41|9389.41|0
1695212700000|2023-09-20 12:25:00|9392.77|9392.77|9399.36|9399.36|9402.06|9402.06|9392.58|9392.58|0
1695213000000|2023-09-20 12:30:00|9398.04|9398.04|9393.45|9393.45|9398.04|9398.04|9393.45|9393.45|0
1695213300000|2023-09-20 12:35:00|9394.11|9394.11|9394.77|9394.77|9398.13|9398.13|9394.11|9394.11|0
1695213600000|2023-09-20 12:40:00|9396.09|9396.09|9393.89|9393.89|9398.13|9398.13|9393.89|9393.89|0
1695213900000|2023-09-20 12:45:00|9397.97|9397.97|9399.35|9399.35|9403.43|9403.43|9397.31|9397.31|0
1695214200000|2023-09-20 12:50:00|9398.69|9398.69|9403.5|9403.5|9406.05|9406.05|9394.74|9394.74|0
1695214500000|2023-09-20 12:55:00|9405.54|9405.54|9411.94|9411.94|9413.7|9413.7|9405.54|9405.54|0
1695214800000|2023-09-20 13:00:00|9416.02|9416.02|9422.42|9422.42|9424.53|9424.53|9414.33|9414.33|0
1695215100000|2023-09-20 13:05:00|9426.66|9426.66|9406.2|9406.2|9433.97|9433.97|9406.2|9406.2|0
1695215400000|2023-09-20 13:10:00|9410.28|9410.28|9415.83|9415.83|9420.48|9420.48|9409.77|9409.77|0
1695215700000|2023-09-20 13:15:00|9417.87|9417.87|9414.19|9414.19|9417.87|9417.87|9411.34|9411.34|0
1695216000000|2023-09-20 13:20:00|9418.27|9418.27|9410.77|9410.77|9420.97|9420.97|9408.73|9408.73|0
1695216300000|2023-09-20 13:25:00|9412.75|9412.75|9417.48|9417.48|9417.48|9417.48|9412.75|9412.75|0
1695216600000|2023-09-20 13:30:00|9416.17|9416.17|9452.52|9452.52|9455.19|9455.19|9416.17|9416.17|0
1695216900000|2023-09-20 13:35:00|9451.86|9451.86|9456.32|9456.32|9458.02|9458.02|9446.47|9446.47|0
1695217200000|2023-09-20 13:40:00|9460.4|9460.4|9459.08|9459.08|9461.12|9461.12|9458.43|9458.43|0
1695217500000|2023-09-20 13:45:00|9460.4|9460.4|9457.16|9457.16|9463.58|9463.58|9450.31|9450.31|0
1695217800000|2023-09-20 13:50:00|9458.01|9458.01|9458.66|9458.66|9461.3|9461.3|9454.24|9454.24|0
1695218100000|2023-09-20 13:55:00|9456.12|9456.12|9479|9479|9479|9479|9455.27|9455.27|0
1695218400000|2023-09-20 14:00:00|9480.91|9480.91|9464.85|9464.85|9480.91|9480.91|9464.78|9464.78|0
1695218700000|2023-09-20 14:05:00|9462.81|9462.81|9464.56|9464.56|9464.85|9464.85|9460.61|9460.61|0
1695219000000|2023-09-20 14:10:00|9463.24|9463.24|9444.88|9444.88|9467.32|9467.32|9444.88|9444.88|0
1695219300000|2023-09-20 14:15:00|9446.92|9446.92|9438.72|9438.72|9448.9|9448.9|9438.06|9438.06|0
1695219600000|2023-09-20 14:20:00|9437.87|9437.87|9439.38|9439.38|9439.38|9439.38|9432.09|9432.09|0
1695219900000|2023-09-20 14:25:00|9438.72|9438.72|9436.94|9436.94|9439.55|9439.55|9436.63|9436.63|0
1695220200000|2023-09-20 14:30:00|9432.86|9432.86|9434.25|9434.25|9436.1|9436.1|9430.82|9430.82|0
1695220500000|2023-09-20 14:35:00|9433.59|9433.59|9434.12|9434.12|9434.71|9434.71|9427.15|9427.15|0
1695220800000|2023-09-20 14:40:00|9433.27|9433.27|9447.37|9447.37|9448.22|9448.22|9433.27|9433.27|0
1695221100000|2023-09-20 14:45:00|9445.32|9445.32|9457.22|9457.22|9459.26|9459.26|9445.32|9445.32|0
1695221400000|2023-09-20 14:50:00|9455.9|9455.9|9460.26|9460.26|9461.49|9461.49|9455.9|9455.9|0
1695221700000|2023-09-20 14:55:00|9461.58|9461.58|9458.28|9458.28|9461.58|9461.58|9455.46|9455.46|0
1695222000000|2023-09-20 15:00:00|9457.62|9457.62|9452.09|9452.09|9460.01|9460.01|9452.09|9452.09|0
1695222300000|2023-09-20 15:05:00|9454.13|9454.13|9454.6|9454.6|9459.34|9459.34|9452.44|9452.44|0
1695222600000|2023-09-20 15:10:00|9455.26|9455.26|9457.38|9457.38|9457.38|9457.38|9455.26|9455.26|0
1695222900000|2023-09-20 15:15:00|9458.04|9458.04|9455.22|9455.22|9458.7|9458.7|9455.22|9455.22|0
1695223200000|2023-09-20 15:20:00|9457.26|9457.26|9455.57|9455.57|9459.43|9459.43|9454.56|9454.56|0
1695223500000|2023-09-20 15:25:00|9454.72|9454.72|9462.16|9462.16|9462.16|9462.16|9454.04|9454.04|0
1695280500000|2023-09-21 07:15:00|9389.5|9389.5|9390.41|9390.41|9393.58|9393.58|9388.72|9388.72|0
1695280800000|2023-09-21 07:20:00|9386.46|9386.46|9378.17|9378.17|9386.46|9386.46|9372.9|9372.9|0
1695281100000|2023-09-21 07:25:00|9375.11|9375.11|9376.72|9376.72|9377.87|9377.87|9371.75|9371.75|0
1695281400000|2023-09-21 07:30:00|9382.05|9382.05|9409.23|9409.23|9412.91|9412.91|9382.05|9382.05|0
1695281700000|2023-09-21 07:35:00|9407.25|9407.25|9397.75|9397.75|9415.15|9415.15|9397.75|9397.75|0
1695282000000|2023-09-21 07:40:00|9391.63|9391.63|9391.94|9391.94|9392.96|9392.96|9387.55|9387.55|0
1695282300000|2023-09-21 07:45:00|9393.98|9393.98|9386.02|9386.02|9393.98|9393.98|9383.98|9383.98|0
1695282600000|2023-09-21 07:50:00|9383.98|9383.98|9388.58|9388.58|9388.58|9388.58|9381.87|9381.87|0
1695282900000|2023-09-21 07:55:00|9387.74|9387.74|9385.87|9385.87|9387.74|9387.74|9382.81|9382.81|0
1695283200000|2023-09-21 08:00:00|9386.53|9386.53|9389.23|9389.23|9390.9|9390.9|9381.06|9381.06|0
1695283500000|2023-09-21 08:05:00|9383.96|9383.96|9392.84|9392.84|9394.16|9394.16|9383.96|9383.96|0
1695283800000|2023-09-21 08:10:00|9396.26|9396.26|9403.11|9403.11|9405.74|9405.74|9394.29|9394.29|0
1695284100000|2023-09-21 08:15:00|9396.99|9396.99|9403.13|9403.13|9403.79|9403.79|9392.53|9392.53|0
1695284400000|2023-09-21 08:20:00|9397.01|9397.01|9414.46|9414.46|9416.5|9416.5|9397.01|9397.01|0
1695284700000|2023-09-21 08:25:00|9416.43|9416.43|9420.29|9420.29|9420.29|9420.29|9416.43|9416.43|0
1695285000000|2023-09-21 08:30:00|9418.98|9418.98|9418.82|9418.82|9420.36|9420.36|9416.28|9416.28|0
1695285300000|2023-09-21 08:35:00|9420.73|9420.73|9417.25|9417.25|9420.73|9420.73|9411.13|9411.13|0
1695285600000|2023-09-21 08:40:00|9415.93|9415.93|9411.2|9411.2|9415.93|9415.93|9411.2|9411.2|0
1695285900000|2023-09-21 08:45:00|9408.02|9408.02|9422.87|9422.87|9426.31|9426.31|9408.02|9408.02|0
1695286200000|2023-09-21 08:50:00|9426.69|9426.69|9417.14|9417.14|9427.34|9427.34|9417.14|9417.14|0
1695286500000|2023-09-21 08:55:00|9419.18|9419.18|9435.44|9435.44|9435.44|9435.44|9419.18|9419.18|0
1695286800000|2023-09-21 09:00:00|9433.4|9433.4|9428.82|9428.82|9435.38|9435.38|9426.78|9426.78|0
1695287100000|2023-09-21 09:05:00|9426.78|9426.78|9417.17|9417.17|9426.78|9426.78|9413.88|9413.88|0
1695287400000|2023-09-21 09:10:00|9421.25|9421.25|9415.26|9415.26|9421.25|9421.25|9415.26|9415.26|0
1695287700000|2023-09-21 09:15:00|9411.18|9411.18|9407.1|9407.1|9411.18|9411.18|9407.1|9407.1|0
1695288000000|2023-09-21 09:20:00|9406.44|9406.44|9406.44|9406.44|9406.44|9406.44|9406.44|9406.44|0
1695288300000|2023-09-21 09:25:00|9404.4|9404.4|9407.1|9407.1|9407.1|9407.1|9403.74|9403.74|0
1695288600000|2023-09-21 09:30:00|9408.41|9408.41|9411.77|9411.77|9411.77|9411.77|9408.41|9408.41|0
1695288900000|2023-09-21 09:35:00|9413.81|9413.81|9413.81|9413.81|9415.85|9415.85|9411.77|9411.77|0
1695289200000|2023-09-21 09:40:00|9414.66|9414.66|9418.43|9418.43|9423.16|9423.16|9412.96|9412.96|0
1695289500000|2023-09-21 09:45:00|9416.38|9416.38|9414.51|9414.51|9416.55|9416.55|9411.8|9411.8|0
1695289800000|2023-09-21 09:50:00|9416.55|9416.55|9397.64|9397.64|9416.55|9416.55|9397.64|9397.64|0
1695290100000|2023-09-21 09:55:00|9400.92|9400.92|9400.92|9400.92|9400.92|9400.92|9400.92|9400.92|0
1695290400000|2023-09-21 10:00:00|9396.84|9396.84|9402.23|9402.23|9402.23|9402.23|9396.84|9396.84|0
1695290700000|2023-09-21 10:05:00|9401.58|9401.58|9404.08|9404.08|9407.44|9407.44|9399.53|9399.53|0
1695291000000|2023-09-21 10:10:00|9403.06|9403.06|9404.75|9404.75|9405.41|9405.41|9403.06|9403.06|0
1695291300000|2023-09-21 10:15:00|9401.69|9401.69|9400.3|9400.3|9401.69|9401.69|9396.59|9396.59|0
1695291600000|2023-09-21 10:20:00|9401.32|9401.32|9403.76|9403.76|9405.41|9405.41|9400.65|9400.65|0
1695291900000|2023-09-21 10:25:00|9404.42|9404.42|9406.46|9406.46|9406.46|9406.46|9404.42|9404.42|0
1695292200000|2023-09-21 10:30:00|9405.8|9405.8|9408.5|9408.5|9408.5|9408.5|9405.8|9405.8|0
1695292500000|2023-09-21 10:35:00|9409.15|9409.15|9399.08|9399.08|9409.15|9409.15|9399.08|9399.08|0
1695292800000|2023-09-21 10:40:00|9397.77|9397.77|9396.45|9396.45|9398.42|9398.42|9395.13|9395.13|0
1695293100000|2023-09-21 10:45:00|9395.6|9395.6|9395.43|9395.43|9395.6|9395.6|9391.93|9391.93|0
1695293400000|2023-09-21 10:50:00|9396.45|9396.45|9402.83|9402.83|9402.83|9402.83|9396.45|9396.45|0
1695293700000|2023-09-21 10:55:00|9404.87|9404.87|9426.18|9426.18|9426.18|9426.18|9404.87|9404.87|0
1695294000000|2023-09-21 11:00:00|9433.42|9433.42|9476.74|9476.74|9476.74|9476.74|9433.42|9433.42|0
1695294300000|2023-09-21 11:05:00|9480.82|9480.82|9502.61|9502.61|9504.65|9504.65|9478.78|9478.78|0
1695294600000|2023-09-21 11:10:00|9500.57|9500.57|9470.47|9470.47|9500.57|9500.57|9470.47|9470.47|0
1695294900000|2023-09-21 11:15:00|9464.35|9464.35|9468.5|9468.5|9468.5|9468.5|9462.44|9462.44|0
1695295200000|2023-09-21 11:20:00|9464.42|9464.42|9443.35|9443.35|9464.42|9464.42|9443.35|9443.35|0
1695295500000|2023-09-21 11:25:00|9441.31|9441.31|9440.49|9440.49|9444.18|9444.18|9440.49|9440.49|0
1695295800000|2023-09-21 11:30:00|9438.45|9438.45|9427.06|9427.06|9438.45|9438.45|9427.06|9427.06|0
1695296100000|2023-09-21 11:35:00|9422.98|9422.98|9417.71|9417.71|9422.98|9422.98|9413.76|9413.76|0
1695296400000|2023-09-21 11:40:00|9419.75|9419.75|9419.38|9419.38|9420.35|9420.35|9415.68|9415.68|0
1695296700000|2023-09-21 11:45:00|9417.34|9417.34|9441.85|9441.85|9441.85|9441.85|9417.34|9417.34|0
1695297000000|2023-09-21 11:50:00|9442.7|9442.7|9420.12|9420.12|9442.7|9442.7|9418.08|9418.08|0
1695297300000|2023-09-21 11:55:00|9422.16|9422.16|9410.71|9410.71|9424.2|9424.2|9408.67|9408.67|0
1695297600000|2023-09-21 12:00:00|9412.75|9412.75|9422.25|9422.25|9422.25|9422.25|9412.75|9412.75|0
1695297900000|2023-09-21 12:05:00|9420.94|9420.94|9397.9|9397.9|9420.94|9420.94|9397.9|9397.9|0
1695298200000|2023-09-21 12:10:00|9397.24|9397.24|9377.92|9377.92|9397.24|9397.24|9377.92|9377.92|0
1695298500000|2023-09-21 12:15:00|9375.94|9375.94|9366.05|9366.05|9375.94|9375.94|9366.05|9366.05|0
1695298800000|2023-09-21 12:20:00|9365.03|9365.03|9360.65|9360.65|9368.09|9368.09|9360.65|9360.65|0
1695299100000|2023-09-21 12:25:00|9361.06|9361.06|9376.31|9376.31|9376.31|9376.31|9361.06|9361.06|0
1695299400000|2023-09-21 12:30:00|9374.61|9374.61|9355.4|9355.4|9374.61|9374.61|9354.38|9354.38|0
1695299700000|2023-09-21 12:35:00|9357.44|9357.44|9349.58|9349.58|9360.74|9360.74|9345.13|9345.13|0
1695300000000|2023-09-21 12:40:00|9352.87|9352.87|9353.29|9353.29|9359.41|9359.41|9349.63|9349.63|0
1695300300000|2023-09-21 12:45:00|9351.25|9351.25|9353.47|9353.47|9353.47|9353.47|9342.95|9342.95|0
1695300600000|2023-09-21 12:50:00|9354.7|9354.7|9346.48|9346.48|9354.7|9354.7|9346.48|9346.48|0
1695300900000|2023-09-21 12:55:00|9342.53|9342.53|9341.45|9341.45|9342.53|9342.53|9337.79|9337.79|0
1695301200000|2023-09-21 13:00:00|9342.47|9342.47|9356.94|9356.94|9361.57|9361.57|9342.47|9342.47|0
1695301500000|2023-09-21 13:05:00|9356.28|9356.28|9367.13|9367.13|9367.13|9367.13|9356.28|9356.28|0
1695301800000|2023-09-21 13:10:00|9366.31|9366.31|9364.01|9364.01|9369.37|9369.37|9364.01|9364.01|0
1695302100000|2023-09-21 13:15:00|9363.6|9363.6|9350.11|9350.11|9366.1|9366.1|9350.11|9350.11|0
1695302400000|2023-09-21 13:20:00|9352.15|9352.15|9351.08|9351.08|9352.47|9352.47|9348.54|9348.54|0
1695302700000|2023-09-21 13:25:00|9345.98|9345.98|9335.19|9335.19|9347.21|9347.21|9332.13|9332.13|0
1695303000000|2023-09-21 13:30:00|9336.01|9336.01|9310.32|9310.32|9336.01|9336.01|9310.32|9310.32|0
1695303300000|2023-09-21 13:35:00|9313.38|9313.38|9306.04|9306.04|9322.57|9322.57|9306.04|9306.04|0
1695303600000|2023-09-21 13:40:00|9307.06|9307.06|9301.06|9301.06|9310.18|9310.18|9296.82|9296.82|0
1695303900000|2023-09-21 13:45:00|9298.52|9298.52|9295.05|9295.05|9299.24|9299.24|9285.45|9285.45|0
1695304200000|2023-09-21 13:50:00|9296.07|9296.07|9266.5|9266.5|9297.34|9297.34|9266.5|9266.5|0
1695304500000|2023-09-21 13:55:00|9268.54|9268.54|9261.26|9261.26|9268.54|9268.54|9258.86|9258.86|0
1695304800000|2023-09-21 14:00:00|9263.3|9263.3|9266.11|9266.11|9279.19|9279.19|9263.3|9263.3|0
1695305100000|2023-09-21 14:05:00|9264.07|9264.07|9262.46|9262.46|9264.07|9264.07|9254.89|9254.89|0
1695305400000|2023-09-21 14:10:00|9268.58|9268.58|9258.17|9258.17|9273.18|9273.18|9258.17|9258.17|0
1695305700000|2023-09-21 14:15:00|9256.13|9256.13|9280.46|9280.46|9280.46|9280.46|9254.09|9254.09|0
1695306000000|2023-09-21 14:20:00|9282.5|9282.5|9297.24|9297.24|9299.28|9299.28|9282.5|9282.5|0
1695306300000|2023-09-21 14:25:00|9288.05|9288.05|9294.78|9294.78|9299.34|9299.34|9288.05|9288.05|0
1695306600000|2023-09-21 14:30:00|9293.14|9293.14|9298.98|9298.98|9298.98|9298.98|9293.14|9293.14|0
1695306900000|2023-09-21 14:35:00|9301.02|9301.02|9294.14|9294.14|9304.09|9304.09|9292.82|9292.82|0
1695307200000|2023-09-21 14:40:00|9293.48|9293.48|9272.88|9272.88|9293.48|9293.48|9272.88|9272.88|0
1695307500000|2023-09-21 14:45:00|9273.9|9273.9|9274.31|9274.31|9280.03|9280.03|9272.68|9272.68|0
1695307800000|2023-09-21 14:50:00|9273.29|9273.29|9255.88|9255.88|9273.29|9273.29|9255.88|9255.88|0
1695308100000|2023-09-21 14:55:00|9253.84|9253.84|9255.46|9255.46|9255.46|9255.46|9249.4|9249.4|0
1695308400000|2023-09-21 15:00:00|9256.12|9256.12|9262.16|9262.16|9265.39|9265.39|9256.12|9256.12|0
1695308700000|2023-09-21 15:05:00|9265.22|9265.22|9250|9250|9266.24|9266.24|9248.97|9248.97|0
1695309000000|2023-09-21 15:10:00|9248.68|9248.68|9244.11|9244.11|9250.72|9250.72|9243.16|9243.16|0
1695309300000|2023-09-21 15:15:00|9241.05|9241.05|9248.41|9248.41|9248.41|9248.41|9240.03|9240.03|0
1695309600000|2023-09-21 15:20:00|9246.37|9246.37|9248.95|9248.95|9249.57|9249.57|9244.31|9244.31|0
1695309900000|2023-09-21 15:25:00|9247.93|9247.93|9249.23|9249.23|9249.57|9249.57|9238.97|9238.97|0
1695366900000|2023-09-22 07:15:00|9212.85|9212.85|9243.51|9243.51|9243.51|9243.51|9212.85|9212.85|0
1695367200000|2023-09-22 07:20:00|9247.47|9247.47|9245.92|9245.92|9258.03|9258.03|9243.88|9243.88|0
1695367500000|2023-09-22 07:25:00|9247.89|9247.89|9239.4|9239.4|9247.89|9247.89|9239.4|9239.4|0
1695367800000|2023-09-22 07:30:00|9241.44|9241.44|9247.83|9247.83|9262.34|9262.34|9241.44|9241.44|0
1695368100000|2023-09-22 07:35:00|9250.89|9250.89|9236.05|9236.05|9264.02|9264.02|9234.91|9234.91|0
1695368400000|2023-09-22 07:40:00|9230.96|9230.96|9237.67|9237.67|9237.67|9237.67|9230.6|9230.6|0
1695368700000|2023-09-22 07:45:00|9238.33|9238.33|9257.11|9257.11|9257.75|9257.75|9238.33|9238.33|0
1695369000000|2023-09-22 07:50:00|9255.8|9255.8|9254.51|9254.51|9259.86|9259.86|9254.51|9254.51|0
1695369300000|2023-09-22 07:55:00|9253.19|9253.19|9251.99|9251.99|9255.17|9255.17|9251.99|9251.99|0
1695369600000|2023-09-22 08:00:00|9248.93|9248.93|9244.67|9244.67|9249.95|9249.95|9239.87|9239.87|0
1695369900000|2023-09-22 08:05:00|9241.49|9241.49|9246.08|9246.08|9247.1|9247.1|9235.88|9235.88|0
1695370200000|2023-09-22 08:10:00|9248.12|9248.12|9261.76|9261.76|9262.42|9262.42|9248.12|9248.12|0
1695370500000|2023-09-22 08:15:00|9265.71|9265.71|9297.42|9297.42|9297.42|9297.42|9265.71|9265.71|0
1695370800000|2023-09-22 08:20:00|9296.76|9296.76|9294.72|9294.72|9298.73|9298.73|9286.16|9286.16|0
1695371100000|2023-09-22 08:25:00|9293.7|9293.7|9277.86|9277.86|9293.7|9293.7|9276.84|9276.84|0
1695371400000|2023-09-22 08:30:00|9280.93|9280.93|9289.1|9289.1|9290.42|9290.42|9277.86|9277.86|0
1695371700000|2023-09-22 08:35:00|9281.96|9281.96|9278.24|9278.24|9281.96|9281.96|9275.9|9275.9|0
1695372000000|2023-09-22 08:40:00|9276.92|9276.92|9271.16|9271.16|9285.38|9285.38|9271.16|9271.16|0
1695372300000|2023-09-22 08:45:00|9269.19|9269.19|9260.93|9260.93|9269.19|9269.19|9260.93|9260.93|0
1695372600000|2023-09-22 08:50:00|9258.95|9258.95|9257.5|9257.5|9260.93|9260.93|9256.84|9256.84|0
1695372900000|2023-09-22 08:55:00|9259.48|9259.48|9258.29|9258.29|9259.61|9259.61|9252.89|9252.89|0
1695373200000|2023-09-22 09:00:00|9256.25|9256.25|9254|9254|9257.63|9257.63|9254|9254|0
1695373500000|2023-09-22 09:05:00|9257.06|9257.06|9264.09|9264.09|9269.24|9269.24|9256.46|9256.46|0
1695373800000|2023-09-22 09:10:00|9263.43|9263.43|9264.14|9264.14|9265.45|9265.45|9259.62|9259.62|0
1695374100000|2023-09-22 09:15:00|9262.1|9262.1|9260.42|9260.42|9262.1|9262.1|9258.81|9258.81|0
1695374400000|2023-09-22 09:20:00|9259.76|9259.76|9264.07|9264.07|9264.07|9264.07|9259.76|9259.76|0
1695374700000|2023-09-22 09:25:00|9269.68|9269.68|9264.65|9264.65|9272.22|9272.22|9264.65|9264.65|0
1695375000000|2023-09-22 09:30:00|9266.69|9266.69|9267.55|9267.55|9270.61|9270.61|9264.73|9264.73|0
1695375300000|2023-09-22 09:35:00|9269.59|9269.59|9266.89|9266.89|9269.95|9269.95|9266.89|9266.89|0
1695375600000|2023-09-22 09:40:00|9267.91|9267.91|9267.26|9267.26|9268.93|9268.93|9267.26|9267.26|0
1695375900000|2023-09-22 09:45:00|9266.6|9266.6|9284.02|9284.02|9284.68|9284.68|9266.6|9266.6|0
1695376200000|2023-09-22 09:50:00|9285.29|9285.29|9282.86|9282.86|9294.25|9294.25|9282.86|9282.86|0
1695376500000|2023-09-22 09:55:00|9276.74|9276.74|9275.28|9275.28|9276.74|9276.74|9274.7|9274.7|0
1695376800000|2023-09-22 10:00:00|9273.24|9273.24|9278.07|9278.07|9278.07|9278.07|9269.82|9269.82|0
1695377100000|2023-09-22 10:05:00|9279.09|9279.09|9284.43|9284.43|9288.42|9288.42|9279.09|9279.09|0
1695377400000|2023-09-22 10:10:00|9288.12|9288.12|9288.77|9288.77|9289.14|9289.14|9284.95|9284.95|0
1695377700000|2023-09-22 10:15:00|9287.14|9287.14|9295.34|9295.34|9295.34|9295.34|9285.45|9285.45|0
1695378000000|2023-09-22 10:20:00|9294.32|9294.32|9278.79|9278.79|9294.32|9294.32|9278.79|9278.79|0
1695378300000|2023-09-22 10:25:00|9275.73|9275.73|9273.18|9273.18|9275.73|9275.73|9270.59|9270.59|0
1695378600000|2023-09-22 10:30:00|9271.86|9271.86|9258.96|9258.96|9273.18|9273.18|9258.96|9258.96|0
1695378900000|2023-09-22 10:35:00|9260.28|9260.28|9262.53|9262.53|9264.57|9264.57|9259.87|9259.87|0
1695379200000|2023-09-22 10:40:00|9263.17|9263.17|9266.23|9266.23|9266.23|9266.23|9261.69|9261.69|0
1695379500000|2023-09-22 10:45:00|9266.89|9266.89|9275.99|9275.99|9275.99|9275.99|9265.62|9265.62|0
1695379800000|2023-09-22 10:50:00|9278.03|9278.03|9275.69|9275.69|9278.03|9278.03|9275.69|9275.69|0
1695380100000|2023-09-22 10:55:00|9273.71|9273.71|9268.27|9268.27|9273.71|9273.71|9262.28|9262.28|0
1695380400000|2023-09-22 11:00:00|9267.64|9267.64|9258.46|9258.46|9267.64|9267.64|9258.46|9258.46|0
1695380700000|2023-09-22 11:05:00|9260.5|9260.5|9263.81|9263.81|9264.83|9264.83|9258.52|9258.52|0
1695381000000|2023-09-22 11:10:00|9262.5|9262.5|9272.6|9272.6|9275.45|9275.45|9261.23|9261.23|0
1695381300000|2023-09-22 11:15:00|9270.56|9270.56|9288.67|9288.67|9295.81|9295.81|9270.31|9270.31|0
1695381600000|2023-09-22 11:20:00|9288.01|9288.01|9284.7|9284.7|9288.41|9288.41|9284.33|9284.33|0
1695381900000|2023-09-22 11:25:00|9281.64|9281.64|9273.84|9273.84|9281.64|9281.64|9265.28|9265.28|0
1695382200000|2023-09-22 11:30:00|9274.66|9274.66|9283.07|9283.07|9284.09|9284.09|9274.66|9274.66|0
1695382500000|2023-09-22 11:35:00|9282.05|9282.05|9280.01|9280.01|9282.05|9282.05|9275.93|9275.93|0
1695382800000|2023-09-22 11:40:00|9278.04|9278.04|9273.13|9273.13|9278.04|9278.04|9273.13|9273.13|0
1695383100000|2023-09-22 11:45:00|9277.08|9277.08|9277.18|9277.18|9278.6|9278.6|9275.54|9275.54|0
1695383400000|2023-09-22 11:50:00|9275.95|9275.95|9272.6|9272.6|9275.95|9275.95|9272.6|9272.6|0
1695383700000|2023-09-22 11:55:00|9275.78|9275.78|9281.77|9281.77|9282.79|9282.79|9275.78|9275.78|0
1695384000000|2023-09-22 12:00:00|9280.45|9280.45|9276.97|9276.97|9281.47|9281.47|9276.97|9276.97|0
1695384300000|2023-09-22 12:05:00|9279.01|9279.01|9279.31|9279.31|9281.65|9281.65|9273.19|9273.19|0
1695384600000|2023-09-22 12:10:00|9277.99|9277.99|9273.02|9273.02|9277.99|9277.99|9273.02|9273.02|0
1695384900000|2023-09-22 12:15:00|9270.98|9270.98|9269.64|9269.64|9273.57|9273.57|9269.64|9269.64|0
1695385200000|2023-09-22 12:20:00|9271.68|9271.68|9273.29|9273.29|9274.31|9274.31|9271.68|9271.68|0
1695385500000|2023-09-22 12:25:00|9274.31|9274.31|9291.31|9291.31|9291.31|9291.31|9272.95|9272.95|0
1695385800000|2023-09-22 12:30:00|9290.29|9290.29|9285.13|9285.13|9294.18|9294.18|9285.13|9285.13|0
1695386100000|2023-09-22 12:35:00|9284.47|9284.47|9281.34|9281.34|9284.47|9284.47|9276.31|9276.31|0
1695386400000|2023-09-22 12:40:00|9280.32|9280.32|9274.33|9274.33|9280.32|9280.32|9274.33|9274.33|0
1695386700000|2023-09-22 12:45:00|9276.31|9276.31|9276.01|9276.01|9277.33|9277.33|9273.97|9273.97|0
1695387000000|2023-09-22 12:50:00|9272.95|9272.95|9264.79|9264.79|9272.95|9272.95|9264.13|9264.13|0
1695387300000|2023-09-22 12:55:00|9266.83|9266.83|9269.7|9269.7|9269.7|9269.7|9263.77|9263.77|0
1695387600000|2023-09-22 13:00:00|9266.4|9266.4|9272.88|9272.88|9272.88|9272.88|9266.4|9266.4|0
1695387900000|2023-09-22 13:05:00|9274.92|9274.92|9275.66|9275.66|9277.34|9277.34|9268.65|9268.65|0
1695388200000|2023-09-22 13:10:00|9277.7|9277.7|9266.56|9266.56|9277.7|9277.7|9266.56|9266.56|0
1695388500000|2023-09-22 13:15:00|9267.22|9267.22|9273.34|9273.34|9273.34|9273.34|9267.22|9267.22|0
1695388800000|2023-09-22 13:20:00|9271.3|9271.3|9271.3|9271.3|9274.36|9274.36|9270.28|9270.28|0
1695389100000|2023-09-22 13:25:00|9273.34|9273.34|9252.06|9252.06|9273.34|9273.34|9252.06|9252.06|0
1695389400000|2023-09-22 13:30:00|9251.43|9251.43|9265.52|9265.52|9272.99|9272.99|9243.81|9243.81|0
1695389700000|2023-09-22 13:35:00|9263.88|9263.88|9261.28|9261.28|9264.05|9264.05|9254.87|9254.87|0
1695390000000|2023-09-22 13:40:00|9259.24|9259.24|9248.72|9248.72|9259.24|9259.24|9245.66|9245.66|0
1695390300000|2023-09-22 13:45:00|9247.7|9247.7|9256.39|9256.39|9258.86|9258.86|9247.7|9247.7|0
1695390600000|2023-09-22 13:50:00|9257.41|9257.41|9243.09|9243.09|9259.34|9259.34|9239.01|9239.01|0
1695390900000|2023-09-22 13:55:00|9244.41|9244.41|9271.86|9271.86|9271.86|9271.86|9243.09|9243.09|0
1695391200000|2023-09-22 14:00:00|9271.2|9271.2|9269.35|9269.35|9271.2|9271.2|9264.78|9264.78|0
1695391500000|2023-09-22 14:05:00|9271.39|9271.39|9278.89|9278.89|9280.56|9280.56|9271.39|9271.39|0
1695391800000|2023-09-22 14:10:00|9276.84|9276.84|9275|9275|9279.91|9279.91|9274.8|9274.8|0
1695392100000|2023-09-22 14:15:00|9274.35|9274.35|9267.76|9267.76|9274.35|9274.35|9265.71|9265.71|0
1695392400000|2023-09-22 14:20:00|9271.84|9271.84|9293.81|9293.81|9293.81|9293.81|9271.84|9271.84|0
1695392700000|2023-09-22 14:25:00|9291.77|9291.77|9277|9277|9291.77|9291.77|9277|9277|0
1695393000000|2023-09-22 14:30:00|9275.03|9275.03|9287.21|9287.21|9287.21|9287.21|9275.03|9275.03|0
1695393300000|2023-09-22 14:35:00|9289.25|9289.25|9290.01|9290.01|9290.86|9290.86|9287.21|9287.21|0
1695393600000|2023-09-22 14:40:00|9292.05|9292.05|9289.65|9289.65|9292.71|9292.71|9289.65|9289.65|0
1695393900000|2023-09-22 14:45:00|9287.61|9287.61|9276.02|9276.02|9287.61|9287.61|9275|9275|0
1695394200000|2023-09-22 14:50:00|9275|9275|9272.38|9272.38|9275|9275|9270.14|9270.14|0
1695394500000|2023-09-22 14:55:00|9279.52|9279.52|9281.2|9281.2|9281.2|9281.2|9278.5|9278.5|0
1695394800000|2023-09-22 15:00:00|9283.24|9283.24|9273.7|9273.7|9291.4|9291.4|9272.68|9272.68|0
1695395100000|2023-09-22 15:05:00|9271.66|9271.66|9268.19|9268.19|9271.66|9271.66|9265.61|9265.61|0
1695395400000|2023-09-22 15:10:00|9267.78|9267.78|9256.76|9256.76|9267.99|9267.99|9256.76|9256.76|0
1695395700000|2023-09-22 15:15:00|9256.1|9256.1|9260.56|9260.56|9266.49|9266.49|9256.1|9256.1|0
1695396000000|2023-09-22 15:20:00|9263.62|9263.62|9263.57|9263.57|9264.23|9264.23|9261.02|9261.02|0
1695396300000|2023-09-22 15:25:00|9264.89|9264.89|9283.47|9283.47|9286.53|9286.53|9264.89|9264.89|0
1695626100000|2023-09-25 07:15:00|9207.21|9207.21|9205.28|9205.28|9211.4|9211.4|9200.61|9200.61|0
1695626400000|2023-09-25 07:20:00|9207.92|9207.92|9207.15|9207.15|9210.98|9210.98|9205.87|9205.87|0
1695626700000|2023-09-25 07:25:00|9204.09|9204.09|9219.64|9219.64|9219.64|9219.64|9198.09|9198.09|0
1695627000000|2023-09-25 07:30:00|9217.6|9217.6|9215.1|9215.1|9226.55|9226.55|9213.06|9213.06|0
1695627300000|2023-09-25 07:35:00|9212.04|9212.04|9213.52|9213.52|9215.63|9215.63|9205.43|9205.43|0
1695627600000|2023-09-25 07:40:00|9216.16|9216.16|9221.98|9221.98|9225.27|9225.27|9216.16|9216.16|0
1695627900000|2023-09-25 07:45:00|9223|9223|9227.61|9227.61|9227.61|9227.61|9223|9223|0
1695628200000|2023-09-25 07:50:00|9229.59|9229.59|9231.92|9231.92|9234.92|9234.92|9229.59|9229.59|0
1695628500000|2023-09-25 07:55:00|9234.98|9234.98|9229.88|9229.88|9239.06|9239.06|9229.88|9229.88|0
1695628800000|2023-09-25 08:00:00|9227.25|9227.25|9218.73|9218.73|9227.91|9227.91|9218.73|9218.73|0
1695629100000|2023-09-25 08:05:00|9217.71|9217.71|9205.05|9205.05|9217.71|9217.71|9204.42|9204.42|0
1695629400000|2023-09-25 08:10:00|9204.03|9204.03|9203.97|9203.97|9206.01|9206.01|9203.97|9203.97|0
1695629700000|2023-09-25 08:15:00|9201.93|9201.93|9188.71|9188.71|9201.93|9201.93|9188.05|9188.05|0
1695630000000|2023-09-25 08:20:00|9190.68|9190.68|9177.49|9177.49|9190.68|9190.68|9174.42|9174.42|0
1695630300000|2023-09-25 08:25:00|9175.79|9175.79|9174.06|9174.06|9177.49|9177.49|9173.4|9173.4|0
1695630600000|2023-09-25 08:30:00|9171|9171|9150.2|9150.2|9171|9171|9149.24|9149.24|0
1695630900000|2023-09-25 08:35:00|9147.14|9147.14|9118.23|9118.23|9147.14|9147.14|9118.23|9118.23|0
1695631200000|2023-09-25 08:40:00|9117.21|9117.21|9111.64|9111.64|9117.7|9117.7|9102.16|9102.16|0
1695631500000|2023-09-25 08:45:00|9113.68|9113.68|9126.39|9126.39|9126.39|9126.39|9111.64|9111.64|0
1695631800000|2023-09-25 08:50:00|9125.37|9125.37|9120.33|9120.33|9125.37|9125.37|9120.33|9120.33|0
1695632100000|2023-09-25 08:55:00|9118.29|9118.29|9120.63|9120.63|9120.63|9120.63|9118.29|9118.29|0
1695632400000|2023-09-25 09:00:00|9115.53|9115.53|9109.41|9109.41|9115.53|9115.53|9109.41|9109.41|0
1695632700000|2023-09-25 09:05:00|9108.39|9108.39|9101.74|9101.74|9110.43|9110.43|9101.74|9101.74|0
1695633000000|2023-09-25 09:10:00|9100.42|9100.42|9091.96|9091.96|9101.74|9101.74|9091.96|9091.96|0
1695633300000|2023-09-25 09:15:00|9095.02|9095.02|9089.19|9089.19|9099.63|9099.63|9085.24|9085.24|0
1695633600000|2023-09-25 09:20:00|9091.23|9091.23|9091.84|9091.84|9092.5|9092.5|9091.23|9091.23|0
1695633900000|2023-09-25 09:25:00|9095.14|9095.14|9100.83|9100.83|9101.49|9101.49|9095.14|9095.14|0
1695634200000|2023-09-25 09:30:00|9105.93|9105.93|9099.81|9099.81|9105.93|9105.93|9098.49|9098.49|0
1695634500000|2023-09-25 09:35:00|9098.79|9098.79|9100.83|9100.83|9100.83|9100.83|9088.59|9088.59|0
1695634800000|2023-09-25 09:40:00|9099.81|9099.81|9099.81|9099.81|9099.81|9099.81|9099.81|9099.81|0
1695635100000|2023-09-25 09:45:00|9097.77|9097.77|9096.27|9096.27|9097.77|9097.77|9092.25|9092.25|0
1695635400000|2023-09-25 09:50:00|9095.25|9095.25|9096.21|9096.21|9098.25|9098.25|9095.25|9095.25|0
1695635700000|2023-09-25 09:55:00|9093.14|9093.14|9098.68|9098.68|9100.58|9100.58|9093.14|9093.14|0
1695636000000|2023-09-25 10:00:00|9099.7|9099.7|9100.04|9100.04|9106.32|9106.32|9098|9098|0
1695636300000|2023-09-25 10:05:00|9095.43|9095.43|9093.92|9093.92|9095.9|9095.9|9093.92|9093.92|0
1695636600000|2023-09-25 10:10:00|9088.66|9088.66|9093.4|9093.4|9093.4|9093.4|9088.66|9088.66|0
1695636900000|2023-09-25 10:15:00|9094.05|9094.05|9100.56|9100.56|9100.56|9100.56|9093.42|9093.42|0
1695637200000|2023-09-25 10:20:00|9097.5|9097.5|9092.46|9092.46|9097.5|9097.5|9092.46|9092.46|0
1695637500000|2023-09-25 10:25:00|9093.78|9093.78|9094.8|9094.8|9095.46|9095.46|9093.78|9093.78|0
1695637800000|2023-09-25 10:30:00|9096.84|9096.84|9094.8|9094.8|9096.84|9096.84|9094.8|9094.8|0
1695638100000|2023-09-25 10:35:00|9092.17|9092.17|9086.04|9086.04|9092.17|9092.17|9086.04|9086.04|0
1695638400000|2023-09-25 10:40:00|9087.06|9087.06|9089.11|9089.11|9089.11|9089.11|9087.06|9087.06|0
1695638700000|2023-09-25 10:45:00|9079.68|9079.68|9077.98|9077.98|9080.7|9080.7|9077.98|9077.98|0
1695639300000|2023-09-25 10:55:00|9078.64|9078.64|9073.54|9073.54|9078.64|9078.64|9073.54|9073.54|0
1695639600000|2023-09-25 11:00:00|9074.56|9074.56|9073.54|9073.54|9075.58|9075.58|9073.54|9073.54|0
1695639900000|2023-09-25 11:05:00|9075.51|9075.51|9075.81|9075.81|9076.83|9076.83|9074.79|9074.79|0
1695640200000|2023-09-25 11:10:00|9073.83|9073.83|9073.83|9073.83|9074.49|9074.49|9073.83|9073.83|0
1695640500000|2023-09-25 11:15:00|9075.15|9075.15|9082.66|9082.66|9083.32|9083.32|9075.15|9075.15|0
1695640800000|2023-09-25 11:20:00|9081.35|9081.35|9078.42|9078.42|9081.35|9081.35|9075.88|9075.88|0
1695641100000|2023-09-25 11:25:00|9080.46|9080.46|9087.6|9087.6|9087.6|9087.6|9079.44|9079.44|0
1695641400000|2023-09-25 11:30:00|9084.97|9084.97|9084.97|9084.97|9084.97|9084.97|9084.97|9084.97|0
1695641700000|2023-09-25 11:35:00|9079.87|9079.87|9079.21|9079.21|9079.87|9079.87|9079.21|9079.21|0
1695642000000|2023-09-25 11:40:00|9079.87|9079.87|9072.36|9072.36|9080.52|9080.52|9072.36|9072.36|0
1695642300000|2023-09-25 11:45:00|9069.82|9069.82|9066.32|9066.32|9069.82|9069.82|9064.28|9064.28|0
1695642600000|2023-09-25 11:50:00|9068.02|9068.02|9068.19|9068.19|9068.19|9068.19|9067.17|9067.17|0
1695642900000|2023-09-25 11:55:00|9063.09|9063.09|9048.63|9048.63|9063.09|9063.09|9048.63|9048.63|0
1695643200000|2023-09-25 12:00:00|9051.26|9051.26|9051.26|9051.26|9051.26|9051.26|9047.18|9047.18|0
1695643500000|2023-09-25 12:05:00|9054.32|9054.32|9052.62|9052.62|9054.32|9054.32|9052.62|9052.62|0
1695643800000|2023-09-25 12:10:00|9050.58|9050.58|9048.54|9048.54|9050.58|9050.58|9044.46|9044.46|0
1695644100000|2023-09-25 12:15:00|9044.59|9044.59|9048.54|9048.54|9049.56|9049.56|9042.55|9042.55|0
1695644400000|2023-09-25 12:20:00|9047.88|9047.88|9046.86|9046.86|9047.88|9047.88|9043.8|9043.8|0
1695644700000|2023-09-25 12:25:00|9047.88|9047.88|9051.9|9051.9|9051.9|9051.9|9047.88|9047.88|0
1695645000000|2023-09-25 12:30:00|9053.94|9053.94|9065.92|9065.92|9065.92|9065.92|9053.94|9053.94|0
1695645300000|2023-09-25 12:35:00|9066.94|9066.94|9075.99|9075.99|9077.01|9077.01|9066.94|9066.94|0
1695645600000|2023-09-25 12:40:00|9077.31|9077.31|9072.99|9072.99|9077.31|9077.31|9070.95|9070.95|0
1695645900000|2023-09-25 12:45:00|9075.03|9075.03|9063.06|9063.06|9079.61|9079.61|9063.06|9063.06|0
1695646200000|2023-09-25 12:50:00|9065.1|9065.1|9055.45|9055.45|9065.1|9065.1|9052.75|9052.75|0
1695646500000|2023-09-25 12:55:00|9049.33|9049.33|9053.65|9053.65|9054.67|9054.67|9048.08|9048.08|0
1695646800000|2023-09-25 13:00:00|9055.62|9055.62|9044.64|9044.64|9055.92|9055.92|9044.64|9044.64|0
1695647100000|2023-09-25 13:05:00|9050.56|9050.56|9054.94|9054.94|9054.94|9054.94|9050.56|9050.56|0
1695647400000|2023-09-25 13:10:00|9055.96|9055.96|9063.99|9063.99|9063.99|9063.99|9054.94|9054.94|0
1695647700000|2023-09-25 13:15:00|9065.01|9065.01|9065.01|9065.01|9065.01|9065.01|9065.01|9065.01|0
1695648000000|2023-09-25 13:20:00|9062.97|9062.97|9063.99|9063.99|9063.99|9063.99|9061.95|9061.95|0
1695648300000|2023-09-25 13:25:00|9063.34|9063.34|9065.67|9065.67|9065.67|9065.67|9063.34|9063.34|0
1695648600000|2023-09-25 13:30:00|9067.71|9067.71|9054.32|9054.32|9067.71|9067.71|9054.32|9054.32|0
1695648900000|2023-09-25 13:35:00|9056.36|9056.36|9065.96|9065.96|9069.92|9069.92|9056.36|9056.36|0
1695649200000|2023-09-25 13:40:00|9070.04|9070.04|9068.55|9068.55|9072.56|9072.56|9066.51|9066.51|0
1695649500000|2023-09-25 13:45:00|9067.23|9067.23|9074.6|9074.6|9074.6|9074.6|9063.15|9063.15|0
1695649800000|2023-09-25 13:50:00|9076.64|9076.64|9082.81|9082.81|9082.81|9082.81|9075.42|9075.42|0
1695650100000|2023-09-25 13:55:00|9084.71|9084.71|9083.18|9083.18|9087.62|9087.62|9082.52|9082.52|0
1695650400000|2023-09-25 14:00:00|9079.1|9079.1|9079.93|9079.93|9079.93|9079.93|9074|9074|0
1695650700000|2023-09-25 14:05:00|9081.97|9081.97|9083.69|9083.69|9086.05|9086.05|9081.97|9081.97|0
1695651000000|2023-09-25 14:10:00|9082.67|9082.67|9080.47|9080.47|9086.75|9086.75|9079.45|9079.45|0
1695651300000|2023-09-25 14:15:00|9081.49|9081.49|9084.52|9084.52|9093.05|9093.05|9081.49|9081.49|0
1695651600000|2023-09-25 14:20:00|9085.37|9085.37|9080.57|9080.57|9085.37|9085.37|9078.89|9078.89|0
1695651900000|2023-09-25 14:25:00|9078.53|9078.53|9070.01|9070.01|9078.53|9078.53|9068.99|9068.99|0
1695652200000|2023-09-25 14:30:00|9067.97|9067.97|9076.73|9076.73|9076.73|9076.73|9067.97|9067.97|0
1695652500000|2023-09-25 14:35:00|9077.38|9077.38|9065.57|9065.57|9077.38|9077.38|9065.57|9065.57|0
1695652800000|2023-09-25 14:40:00|9063.53|9063.53|9064.55|9064.55|9064.55|9064.55|9062.51|9062.51|0
1695653100000|2023-09-25 14:45:00|9066.59|9066.59|9065.57|9065.57|9066.59|9066.59|9063.53|9063.53|0
1695653400000|2023-09-25 14:50:00|9062.51|9062.51|9059.15|9059.15|9065.57|9065.57|9059.15|9059.15|0
1695653700000|2023-09-25 14:55:00|9060.17|9060.17|9069.41|9069.41|9071.45|9071.45|9060.17|9060.17|0
1695654000000|2023-09-25 15:00:00|9070.43|9070.43|9067.54|9067.54|9074.44|9074.44|9067.54|9067.54|0
1695654300000|2023-09-25 15:05:00|9068.56|9068.56|9071.73|9071.73|9071.73|9071.73|9068.56|9068.56|0
1695654600000|2023-09-25 15:10:00|9069.75|9069.75|9085.18|9085.18|9085.18|9085.18|9069.75|9069.75|0
1695654900000|2023-09-25 15:15:00|9086.2|9086.2|9103.23|9103.23|9103.23|9103.23|9086.2|9086.2|0
1695655200000|2023-09-25 15:20:00|9109.79|9109.79|9106.36|9106.36|9110.74|9110.74|9102.71|9102.71|0
1695655500000|2023-09-25 15:25:00|9107.64|9107.64|9124.64|9124.64|9124.64|9124.64|9107.64|9107.64|0
1695712500000|2023-09-26 07:15:00|9041.99|9041.99|9025.52|9025.52|9044.03|9044.03|9021.57|9021.57|0
1695712800000|2023-09-26 07:20:00|9022.89|9022.89|9013.99|9013.99|9028.13|9028.13|9013.99|9013.99|0
1695713100000|2023-09-26 07:25:00|9017.05|9017.05|9005.14|9005.14|9017.05|9017.05|9005.14|9005.14|0
1695713400000|2023-09-26 07:30:00|9008.2|9008.2|9027.22|9027.22|9032.32|9032.32|9006.22|9006.22|0
1695713700000|2023-09-26 07:35:00|9031.83|9031.83|9048.68|9048.68|9052.63|9052.63|9031.83|9031.83|0
1695714000000|2023-09-26 07:40:00|9046.05|9046.05|9064.15|9064.15|9064.15|9064.15|9044.35|9044.35|0
1695714300000|2023-09-26 07:45:00|9060.86|9060.86|9057.21|9057.21|9062.18|9062.18|9052.17|9052.17|0
1695714600000|2023-09-26 07:50:00|9059.18|9059.18|9059.48|9059.48|9060.2|9060.2|9056.12|9056.12|0
1695714900000|2023-09-26 07:55:00|9057.44|9057.44|9054.15|9054.15|9057.44|9057.44|9051.45|9051.45|0
1695715200000|2023-09-26 08:00:00|9051.09|9051.09|9046.25|9046.25|9054.15|9054.15|9039.47|9039.47|0
1695715500000|2023-09-26 08:05:00|9047.56|9047.56|9054.41|9054.41|9061.19|9061.19|9047.56|9047.56|0
1695715800000|2023-09-26 08:10:00|9061.55|9061.55|9077.63|9077.63|9077.63|9077.63|9061.55|9061.55|0
1695716100000|2023-09-26 08:15:00|9078.95|9078.95|9095.33|9095.33|9095.33|9095.33|9078.95|9078.95|0
1695716400000|2023-09-26 08:20:00|9101.45|9101.45|9101.4|9101.4|9102.77|9102.77|9098.69|9098.69|0
1695716700000|2023-09-26 08:25:00|9102.42|9102.42|9099.13|9099.13|9102.42|9102.42|9097.68|9097.68|0
1695717000000|2023-09-26 08:30:00|9102.19|9102.19|9093.31|9093.31|9102.19|9102.19|9088.99|9088.99|0
1695717300000|2023-09-26 08:35:00|9094.62|9094.62|9102.17|9102.17|9105.46|9105.46|9092.06|9092.06|0
1695717600000|2023-09-26 08:40:00|9100.2|9100.2|9079.92|9079.92|9100.85|9100.85|9079.92|9079.92|0
1695717900000|2023-09-26 08:45:00|9073.8|9073.8|9102.66|9102.66|9102.66|9102.66|9070.08|9070.08|0
1695718200000|2023-09-26 08:50:00|9100.62|9100.62|9084.37|9084.37|9100.62|9100.62|9084.37|9084.37|0
1695718500000|2023-09-26 08:55:00|9085.02|9085.02|9078.99|9078.99|9085.02|9085.02|9074.53|9074.53|0
1695718800000|2023-09-26 09:00:00|9077.97|9077.97|9066.62|9066.62|9077.97|9077.97|9065.73|9065.73|0
1695719100000|2023-09-26 09:05:00|9065.6|9065.6|9060.5|9060.5|9065.6|9065.6|9060.5|9060.5|0
1695719400000|2023-09-26 09:10:00|9057.22|9057.22|9069.46|9069.46|9075.58|9075.58|9057.22|9057.22|0
1695719700000|2023-09-26 09:15:00|9067.42|9067.42|9048.73|9048.73|9067.42|9067.42|9048.73|9048.73|0
1695720000000|2023-09-26 09:20:00|9049.38|9049.38|9050.77|9050.77|9051.42|9051.42|9049.38|9049.38|0
1695720300000|2023-09-26 09:25:00|9048.79|9048.79|9041.8|9041.8|9048.79|9048.79|9039.31|9039.31|0
1695720600000|2023-09-26 09:30:00|9042.46|9042.46|9045.52|9045.52|9047.56|9047.56|9040.42|9040.42|0
1695720900000|2023-09-26 09:35:00|9042.46|9042.46|9039.83|9039.83|9042.46|9042.46|9039.83|9039.83|0
1695721200000|2023-09-26 09:40:00|9039.19|9039.19|9043.86|9043.86|9044.59|9044.59|9039.19|9039.19|0
1695721500000|2023-09-26 09:45:00|9039.78|9039.78|9036.58|9036.58|9039.78|9039.78|9036.58|9036.58|0
1695721800000|2023-09-26 09:50:00|9035.92|9035.92|9036.77|9036.77|9043.66|9043.66|9035.92|9035.92|0
1695722100000|2023-09-26 09:55:00|9036.11|9036.11|9020.58|9020.58|9036.11|9036.11|9020.58|9020.58|0
1695722400000|2023-09-26 10:00:00|9023.65|9023.65|9036.04|9036.04|9036.04|9036.04|9022.63|9022.63|0
1695722700000|2023-09-26 10:05:00|9032.98|9032.98|9026.84|9026.84|9032.98|9032.98|9026.84|9026.84|0
1695723000000|2023-09-26 10:10:00|9027.5|9027.5|9014.64|9014.64|9028.52|9028.52|9010.21|9010.21|0
1695723300000|2023-09-26 10:15:00|9013.32|9013.32|9034.48|9034.48|9034.48|9034.48|9013.32|9013.32|0
1695723600000|2023-09-26 10:20:00|9033.17|9033.17|9046.36|9046.36|9046.36|9046.36|9033.17|9033.17|0
1695723900000|2023-09-26 10:25:00|9050.44|9050.44|9058.9|9058.9|9060.29|9060.29|9050.44|9050.44|0
1695724200000|2023-09-26 10:30:00|9057.59|9057.59|9053.51|9053.51|9057.59|9057.59|9053.51|9053.51|0
1695724500000|2023-09-26 10:35:00|9051.53|9051.53|9053.14|9053.14|9053.14|9053.14|9047.45|9047.45|0
1695724800000|2023-09-26 10:40:00|9052.12|9052.12|9050.08|9050.08|9052.12|9052.12|9050.08|9050.08|0
1695725100000|2023-09-26 10:45:00|9051.99|9051.99|9034.78|9034.78|9051.99|9051.99|9024.45|9024.45|0
1695725400000|2023-09-26 10:50:00|9030.7|9030.7|9031.36|9031.36|9032.74|9032.74|9029.38|9029.38|0
1695725700000|2023-09-26 10:55:00|9030.7|9030.7|9033.82|9033.82|9034.84|9034.84|9029.38|9029.38|0
1695726000000|2023-09-26 11:00:00|9033.19|9033.19|9036.84|9036.84|9036.84|9036.84|9033.19|9033.19|0
1695726300000|2023-09-26 11:05:00|9039.9|9039.9|9038.98|9038.98|9041.94|9041.94|9038.66|9038.66|0
1695726600000|2023-09-26 11:10:00|9039.64|9039.64|9041.61|9041.61|9041.61|9041.61|9039.64|9039.64|0
1695726900000|2023-09-26 11:15:00|9046.71|9046.71|9055.93|9055.93|9056.56|9056.56|9046.71|9046.71|0
1695727200000|2023-09-26 11:20:00|9054.61|9054.61|9064.09|9064.09|9064.09|9064.09|9054.61|9054.61|0
1695727500000|2023-09-26 11:25:00|9066.06|9066.06|9060.67|9060.67|9070.38|9070.38|9058.63|9058.63|0
1695727800000|2023-09-26 11:30:00|9059.65|9059.65|9069.27|9069.27|9071.31|9071.31|9059.65|9059.65|0
1695728100000|2023-09-26 11:35:00|9069.93|9069.93|9066.21|9066.21|9069.93|9069.93|9065.55|9065.55|0
1695728400000|2023-09-26 11:40:00|9067.23|9067.23|9071.24|9071.24|9071.24|9071.24|9067.23|9067.23|0
1695728700000|2023-09-26 11:45:00|9070.22|9070.22|9060.38|9060.38|9070.22|9070.22|9060.38|9060.38|0
1695729000000|2023-09-26 11:50:00|9058.41|9058.41|9054.5|9054.5|9058.41|9058.41|9054.5|9054.5|0
1695729300000|2023-09-26 11:55:00|9058.58|9058.58|9065.17|9065.17|9065.17|9065.17|9058.58|9058.58|0
1695729600000|2023-09-26 12:00:00|9063.13|9063.13|9066.61|9066.61|9066.61|9066.61|9062.47|9062.47|0
1695729900000|2023-09-26 12:05:00|9065.95|9065.95|9075.95|9075.95|9075.95|9075.95|9065.13|9065.13|0
1695730200000|2023-09-26 12:10:00|9073.91|9073.91|9070.58|9070.58|9073.91|9073.91|9070.58|9070.58|0
1695730500000|2023-09-26 12:15:00|9067.51|9067.51|9068.17|9068.17|9068.17|9068.17|9067.51|9067.51|0
1695730800000|2023-09-26 12:20:00|9064.09|9064.09|9053.32|9053.32|9064.09|9064.09|9053.32|9053.32|0
1695731100000|2023-09-26 12:25:00|9052.3|9052.3|9055|9055|9056.31|9056.31|9052.3|9052.3|0
1695731400000|2023-09-26 12:30:00|9056.02|9056.02|9056.38|9056.38|9057.04|9057.04|9055|9055|0
1695731700000|2023-09-26 12:35:00|9057.04|9057.04|9057.4|9057.4|9057.4|9057.4|9056.38|9056.38|0
1695732000000|2023-09-26 12:40:00|9056.74|9056.74|9056.14|9056.14|9056.74|9056.74|9050.98|9050.98|0
1695732300000|2023-09-26 12:45:00|9057.16|9057.16|9062.3|9062.3|9062.3|9062.3|9056.14|9056.14|0
1695732600000|2023-09-26 12:50:00|9063.57|9063.57|9064.29|9064.29|9065.61|9065.61|9062.91|9062.91|0
1695732900000|2023-09-26 12:55:00|9063.27|9063.27|9063.24|9063.24|9067.26|9067.26|9057.53|9057.53|0
1695733200000|2023-09-26 13:00:00|9063.9|9063.9|9057.21|9057.21|9063.9|9063.9|9057.21|9057.21|0
1695733500000|2023-09-26 13:05:00|9053.26|9053.26|9045.72|9045.72|9053.26|9053.26|9042.66|9042.66|0
1695733800000|2023-09-26 13:10:00|9046.38|9046.38|9059.64|9059.64|9060.3|9060.3|9045.72|9045.72|0
1695734100000|2023-09-26 13:15:00|9062.7|9062.7|9067.74|9067.74|9068.76|9068.76|9062.7|9062.7|0
1695734400000|2023-09-26 13:20:00|9065.7|9065.7|9080.15|9080.15|9080.15|9080.15|9065.7|9065.7|0
1695734700000|2023-09-26 13:25:00|9081.17|9081.17|9075.7|9075.7|9082.85|9082.85|9075.7|9075.7|0
1695735000000|2023-09-26 13:30:00|9073.72|9073.72|9071.9|9071.9|9073.94|9073.94|9064.46|9064.46|0
1695735300000|2023-09-26 13:35:00|9069.85|9069.85|9073.87|9073.87|9075.84|9075.84|9062.71|9062.71|0
1695735600000|2023-09-26 13:40:00|9073.21|9073.21|9081.49|9081.49|9083.53|9083.53|9072.19|9072.19|0
1695735900000|2023-09-26 13:45:00|9080.47|9080.47|9081.43|9081.43|9083.11|9083.11|9078.73|9078.73|0
1695736200000|2023-09-26 13:50:00|9078.37|9078.37|9073.43|9073.43|9080.41|9080.41|9071.45|9071.45|0
1695736500000|2023-09-26 13:55:00|9075.47|9075.47|9069.88|9069.88|9076.13|9076.13|9065.8|9065.8|0
1695736800000|2023-09-26 14:00:00|9068.56|9068.56|9063.5|9063.5|9077.38|9077.38|9063.5|9063.5|0
1695737100000|2023-09-26 14:05:00|9061.46|9061.46|9058.76|9058.76|9064.45|9064.45|9058.76|9058.76|0
1695737400000|2023-09-26 14:10:00|9057.44|9057.44|9033.01|9033.01|9057.44|9057.44|9033.01|9033.01|0
1695737700000|2023-09-26 14:15:00|9029.95|9029.95|9029.72|9029.72|9042.55|9042.55|9029.72|9029.72|0
1695738000000|2023-09-26 14:20:00|9027.68|9027.68|9040.03|9040.03|9045.32|9045.32|9026.66|9026.66|0
1695738300000|2023-09-26 14:25:00|9039.01|9039.01|9043.62|9043.62|9044.28|9044.28|9037.99|9037.99|0
1695738600000|2023-09-26 14:30:00|9044.64|9044.64|9033.63|9033.63|9048.84|9048.84|9033.63|9033.63|0
1695738900000|2023-09-26 14:35:00|9034.48|9034.48|9046|9046|9046|9046|9033.66|9033.66|0
1695739200000|2023-09-26 14:40:00|9049.06|9049.06|9059.66|9059.66|9059.66|9059.66|9045.81|9045.81|0
1695739500000|2023-09-26 14:45:00|9058.64|9058.64|9047.25|9047.25|9061.04|9061.04|9047.25|9047.25|0
1695739800000|2023-09-26 14:50:00|9048.27|9048.27|9047.86|9047.86|9054.22|9054.22|9047.86|9047.86|0
1695740100000|2023-09-26 14:55:00|9048.88|9048.88|9052.26|9052.26|9053.62|9053.62|9046.57|9046.57|0
1695740400000|2023-09-26 15:00:00|9053.28|9053.28|9053.07|9053.07|9055.69|9055.69|9050.29|9050.29|0
1695740700000|2023-09-26 15:05:00|9051.76|9051.76|9040.5|9040.5|9051.76|9051.76|9039.48|9039.48|0
1695741000000|2023-09-26 15:10:00|9037.44|9037.44|9038.67|9038.67|9042.83|9042.83|9036.78|9036.78|0
1695741300000|2023-09-26 15:15:00|9038.02|9038.02|9042.86|9042.86|9042.86|9042.86|9036.34|9036.34|0
1695741600000|2023-09-26 15:20:00|9043.52|9043.52|9042.89|9042.89|9045.56|9045.56|9039.86|9039.86|0
1695741900000|2023-09-26 15:25:00|9041.87|9041.87|9041.36|9041.36|9044.49|9044.49|9038.43|9038.43|0
1695798900000|2023-09-27 07:15:00|9032.83|9032.83|9019.44|9019.44|9032.83|9032.83|9015.85|9015.85|0
1695799500000|2023-09-27 07:25:00|9021.35|9021.35|9011.29|9011.29|9021.35|9021.35|9006.05|9006.05|0
1695799800000|2023-09-27 07:30:00|9011.95|9011.95|9008|9008|9011.95|9011.95|9008|9008|0
1695800100000|2023-09-27 07:35:00|9008.66|9008.66|9005.36|9005.36|9010.99|9010.99|9005.36|9005.36|0
1695800400000|2023-09-27 07:40:00|9006.02|9006.02|9001.3|9001.3|9006.02|9006.02|8999.61|8999.61|0
1695800700000|2023-09-27 07:45:00|9000.45|9000.45|8988.51|8988.51|9000.45|9000.45|8985.45|8985.45|0
1695801000000|2023-09-27 07:50:00|8989.17|8989.17|8988.08|8988.08|8994.86|8994.86|8988.08|8988.08|0
1695801300000|2023-09-27 07:55:00|8990.12|8990.12|8983.98|8983.98|8990.12|8990.12|8979.18|8979.18|0
1695801600000|2023-09-27 08:00:00|8984.83|8984.83|8986.87|8986.87|8986.87|8986.87|8982.19|8982.19|0
1695801900000|2023-09-27 08:05:00|8985.85|8985.85|8974.26|8974.26|8985.85|8985.85|8973.61|8973.61|0
1695802200000|2023-09-27 08:10:00|8973.24|8973.24|8980.86|8980.86|8981.52|8981.52|8973.24|8973.24|0
1695802500000|2023-09-27 08:15:00|8983.92|8983.92|8980.46|8980.46|8990.89|8990.89|8980.46|8980.46|0
1695802800000|2023-09-27 08:20:00|8982.44|8982.44|8975.4|8975.4|8983.07|8983.07|8975.4|8975.4|0
1695803100000|2023-09-27 08:25:00|8973.43|8973.43|8975.33|8975.33|8975.33|8975.33|8972.77|8972.77|0
1695803400000|2023-09-27 08:30:00|8964.11|8964.11|8978.99|8978.99|8978.99|8978.99|8964.11|8964.11|0
1695803700000|2023-09-27 08:35:00|8978.33|8978.33|8969.64|8969.64|8978.33|8978.33|8968.32|8968.32|0
1695804000000|2023-09-27 08:40:00|8966.58|8966.58|8963.19|8963.19|8966.58|8966.58|8963.19|8963.19|0
1695804300000|2023-09-27 08:45:00|8968.29|8968.29|8977.1|8977.1|8979.07|8979.07|8964.34|8964.34|0
1695804600000|2023-09-27 08:50:00|8977.75|8977.75|8977.75|8977.75|8979.07|8979.07|8977.12|8977.12|0
1695804900000|2023-09-27 08:55:00|8979.07|8979.07|8971.63|8971.63|8979.07|8979.07|8969.66|8969.66|0
1695805200000|2023-09-27 09:00:00|8972.95|8972.95|8981.41|8981.41|8983.45|8983.45|8972.95|8972.95|0
1695805500000|2023-09-27 09:05:00|8979.37|8979.37|8976.6|8976.6|8979.37|8979.37|8974.69|8974.69|0
1695805800000|2023-09-27 09:10:00|8977.92|8977.92|8975.39|8975.39|8978.21|8978.21|8975.39|8975.39|0
1695806100000|2023-09-27 09:15:00|8973.42|8973.42|8963.68|8963.68|8973.42|8973.42|8963.21|8963.21|0
1695806400000|2023-09-27 09:20:00|8961.05|8961.05|8965.49|8965.49|8965.49|8965.49|8960.39|8960.39|0
1695806700000|2023-09-27 09:25:00|8967.47|8967.47|8968.13|8968.13|8968.13|8968.13|8967.47|8967.47|0
1695807000000|2023-09-27 09:30:00|8967.47|8967.47|8976.88|8976.88|8979.28|8979.28|8967.47|8967.47|0
1695807300000|2023-09-27 09:35:00|8978.2|8978.2|8981.22|8981.22|8986.91|8986.91|8978.2|8978.2|0
1695807600000|2023-09-27 09:40:00|8975.09|8975.09|8957.72|8957.72|8975.82|8975.82|8955.68|8955.68|0
1695807900000|2023-09-27 09:45:00|8958.38|8958.38|8965.75|8965.75|8965.75|8965.75|8958.38|8958.38|0
1695808200000|2023-09-27 09:50:00|8967.79|8967.79|8969.76|8969.76|8969.76|8969.76|8967.79|8967.79|0
1695808500000|2023-09-27 09:55:00|8968.74|8968.74|8964.73|8964.73|8968.74|8968.74|8962.39|8962.39|0
1695808800000|2023-09-27 10:00:00|8966.7|8966.7|8971.8|8971.8|8971.8|8971.8|8964.73|8964.73|0
1695809100000|2023-09-27 10:05:00|8973.12|8973.12|8972.46|8972.46|8973.12|8973.12|8969.47|8969.47|0
1695809400000|2023-09-27 10:10:00|8970.42|8970.42|8980.86|8980.86|8980.86|8980.86|8970.42|8970.42|0
1695809700000|2023-09-27 10:15:00|8981.52|8981.52|8956.12|8956.12|8983.49|8983.49|8956.12|8956.12|0
1695810000000|2023-09-27 10:20:00|8952.83|8952.83|8955.13|8955.13|8964.72|8964.72|8952.83|8952.83|0
1695810300000|2023-09-27 10:25:00|8957.17|8957.17|8961.25|8961.25|8961.25|8961.25|8957.17|8957.17|0
1695810600000|2023-09-27 10:30:00|8962.27|8962.27|8965.01|8965.01|8965.01|8965.01|8962.27|8962.27|0
1695810900000|2023-09-27 10:35:00|8963.99|8963.99|8963.52|8963.52|8965.01|8965.01|8962.97|8962.97|0
1695811200000|2023-09-27 10:40:00|8961.48|8961.48|8964.84|8964.84|8965.86|8965.86|8960.46|8960.46|0
1695811500000|2023-09-27 10:45:00|8966.88|8966.88|8966.22|8966.22|8966.88|8966.88|8965.56|8965.56|0
1695811800000|2023-09-27 10:50:00|8965.56|8965.56|8978.55|8978.55|8978.55|8978.55|8965.56|8965.56|0
1695812100000|2023-09-27 10:55:00|8976.5|8976.5|8979.57|8979.57|8979.57|8979.57|8975.48|8975.48|0
1695812400000|2023-09-27 11:00:00|8977.52|8977.52|8979.57|8979.57|8979.57|8979.57|8977.52|8977.52|0
1695812700000|2023-09-27 11:05:00|8980.88|8980.88|8982.92|8982.92|8983.94|8983.94|8980.88|8980.88|0
1695813000000|2023-09-27 11:10:00|8981.9|8981.9|8986.49|8986.49|8986.49|8986.49|8977.79|8977.79|0
1695813300000|2023-09-27 11:15:00|8983.43|8983.43|8984.45|8984.45|8984.45|8984.45|8981.39|8981.39|0
1695813600000|2023-09-27 11:20:00|8983.79|8983.79|8983.79|8983.79|8983.79|8983.79|8983.79|8983.79|0
1695813900000|2023-09-27 11:25:00|8981.82|8981.82|8982.66|8982.66|8982.66|8982.66|8981.82|8981.82|0
1695814500000|2023-09-27 11:35:00|8983.68|8983.68|8971.77|8971.77|8984.7|8984.7|8971.77|8971.77|0
1695814800000|2023-09-27 11:40:00|8972.43|8972.43|8971.8|8971.8|8973.71|8973.71|8970.78|8970.78|0
1695815100000|2023-09-27 11:45:00|8972.46|8972.46|8977.85|8977.85|8977.85|8977.85|8972.46|8972.46|0
1695815400000|2023-09-27 11:50:00|8979.13|8979.13|8977.83|8977.83|8979.13|8979.13|8977.83|8977.83|0
1695815700000|2023-09-27 11:55:00|8977.17|8977.17|8979.57|8979.57|8980.23|8980.23|8977.17|8977.17|0
1695816000000|2023-09-27 12:00:00|8978.55|8978.55|8967.34|8967.34|8979.57|8979.57|8967.34|8967.34|0
1695816300000|2023-09-27 12:05:00|8966.32|8966.32|8964.34|8964.34|8966.32|8966.32|8960.69|8960.69|0
1695816600000|2023-09-27 12:10:00|8965.66|8965.66|8965.26|8965.26|8970.29|8970.29|8964.24|8964.24|0
1695816900000|2023-09-27 12:15:00|8966.28|8966.28|8969.55|8969.55|8969.55|8969.55|8966.28|8966.28|0
1695817200000|2023-09-27 12:20:00|8964.45|8964.45|8956.05|8956.05|8965.11|8965.11|8955.03|8955.03|0
1695817500000|2023-09-27 12:25:00|8955.39|8955.39|8962.79|8962.79|8962.79|8962.79|8950.29|8950.29|0
1695817800000|2023-09-27 12:30:00|8967.9|8967.9|8971.43|8971.43|8971.43|8971.43|8963.99|8963.99|0
1695818100000|2023-09-27 12:35:00|8972.08|8972.08|8960.74|8960.74|8972.08|8972.08|8957.68|8957.68|0
1695818400000|2023-09-27 12:40:00|8957.68|8957.68|8957.97|8957.97|8958.99|8958.99|8954.91|8954.91|0
1695818700000|2023-09-27 12:45:00|8956.7|8956.7|8957.2|8957.2|8957.34|8957.34|8953.18|8953.18|0
1695819000000|2023-09-27 12:50:00|8957.85|8957.85|8951.01|8951.01|8960.91|8960.91|8947.65|8947.65|0
1695819300000|2023-09-27 12:55:00|8952.33|8952.33|8957.07|8957.07|8957.43|8957.43|8952.33|8952.33|0
1695819600000|2023-09-27 13:00:00|8943.8|8943.8|8947.95|8947.95|8950.56|8950.56|8943.8|8943.8|0
1695819900000|2023-09-27 13:05:00|8948.97|8948.97|8967.45|8967.45|8967.45|8967.45|8948.97|8948.97|0
1695820200000|2023-09-27 13:10:00|8965.4|8965.4|8967.8|8967.8|8977.22|8977.22|8963.07|8963.07|0
1695820500000|2023-09-27 13:15:00|8966.78|8966.78|8965.76|8965.76|8971.88|8971.88|8965.76|8965.76|0
1695820800000|2023-09-27 13:20:00|8967.74|8967.74|8966.72|8966.72|8967.74|8967.74|8965.7|8965.7|0
1695821100000|2023-09-27 13:25:00|8968.76|8968.76|8959.34|8959.34|8968.76|8968.76|8955.26|8955.26|0
1695821400000|2023-09-27 13:30:00|8962.4|8962.4|8964.82|8964.82|8968.54|8968.54|8960.74|8960.74|0
1695821700000|2023-09-27 13:35:00|8960.74|8960.74|8939.43|8939.43|8960.74|8960.74|8939.43|8939.43|0
1695822000000|2023-09-27 13:40:00|8938.77|8938.77|8940.62|8940.62|8944.76|8944.76|8937.33|8937.33|0
1695822300000|2023-09-27 13:45:00|8943.68|8943.68|8932.84|8932.84|8944.34|8944.34|8932.84|8932.84|0
1695822600000|2023-09-27 13:50:00|8929.78|8929.78|8928.38|8928.38|8937.7|8937.7|8926.72|8926.72|0
1695822900000|2023-09-27 13:55:00|8929.4|8929.4|8923.64|8923.64|8929.4|8929.4|8922.62|8922.62|0
1695823200000|2023-09-27 14:00:00|8922.62|8922.62|8917.36|8917.36|8922.62|8922.62|8915.32|8915.32|0
1695823500000|2023-09-27 14:05:00|8916.34|8916.34|8913.31|8913.31|8916.34|8916.34|8908.62|8908.62|0
1695823800000|2023-09-27 14:10:00|8915.77|8915.77|8916.94|8916.94|8919.64|8919.64|8913.73|8913.73|0
1695824100000|2023-09-27 14:15:00|8913.88|8913.88|8912.61|8912.61|8914.17|8914.17|8912.2|8912.2|0
1695824400000|2023-09-27 14:20:00|8913.93|8913.93|8936.04|8936.04|8936.04|8936.04|8913.93|8913.93|0
1695824700000|2023-09-27 14:25:00|8937.06|8937.06|8933.7|8933.7|8937.7|8937.7|8933.34|8933.34|0
1695825000000|2023-09-27 14:30:00|8931.66|8931.66|8927.33|8927.33|8931.66|8931.66|8923.97|8923.97|0
1695825300000|2023-09-27 14:35:00|8929.37|8929.37|8921.93|8921.93|8929.37|8929.37|8920.91|8920.91|0
1695825600000|2023-09-27 14:40:00|8918.87|8918.87|8913.77|8913.77|8921.21|8921.21|8911.73|8911.73|0
1695825900000|2023-09-27 14:45:00|8915.09|8915.09|8912.6|8912.6|8916.41|8916.41|8907.06|8907.06|0
1695826200000|2023-09-27 14:50:00|8911.94|8911.94|8905.08|8905.08|8911.94|8911.94|8905.08|8905.08|0
1695826500000|2023-09-27 14:55:00|8904.06|8904.06|8902.99|8902.99|8905.97|8905.97|8899.97|8899.97|0
1695826800000|2023-09-27 15:00:00|8902.33|8902.33|8896.37|8896.37|8903.65|8903.65|8893.92|8893.92|0
1695827100000|2023-09-27 15:05:00|8898.71|8898.71|8903.92|8903.92|8905.96|8905.96|8898.71|8898.71|0
1695827400000|2023-09-27 15:10:00|8902.9|8902.9|8901.25|8901.25|8905.36|8905.36|8901.25|8901.25|0
1695827700000|2023-09-27 15:15:00|8902.07|8902.07|8893.27|8893.27|8902.68|8902.68|8893.27|8893.27|0
1695828000000|2023-09-27 15:20:00|8893.9|8893.9|8892.18|8892.18|8893.9|8893.9|8892.18|8892.18|0
1695828300000|2023-09-27 15:25:00|8896.79|8896.79|8887.15|8887.15|8897.45|8897.45|8879.99|8879.99|0
1695885300000|2023-09-28 07:15:00|8791.01|8791.01|8802.89|8802.89|8802.89|8802.89|8790.35|8790.35|0
1695885600000|2023-09-28 07:20:00|8798.81|8798.81|8807.9|8807.9|8807.9|8807.9|8796.77|8796.77|0
1695885900000|2023-09-28 07:25:00|8806.88|8806.88|8783.29|8783.29|8810.96|8810.96|8783.29|8783.29|0
1695886200000|2023-09-28 07:30:00|8780.23|8780.23|8764.4|8764.4|8783.29|8783.29|8761.7|8761.7|0
1695886500000|2023-09-28 07:35:00|8768.48|8768.48|8745.29|8745.29|8768.48|8768.48|8744.51|8744.51|0
1695886800000|2023-09-28 07:40:00|8746.14|8746.14|8720.57|8720.57|8746.14|8746.14|8720.57|8720.57|0
1695887100000|2023-09-28 07:45:00|8719.25|8719.25|8742.78|8742.78|8742.78|8742.78|8719.25|8719.25|0
1695887400000|2023-09-28 07:50:00|8741.46|8741.46|8755.29|8755.29|8758.35|8758.35|8739.42|8739.42|0
1695887700000|2023-09-28 07:55:00|8754.63|8754.63|8745.39|8745.39|8755.65|8755.65|8738.44|8738.44|0
1695888000000|2023-09-28 08:00:00|8744.37|8744.37|8733.64|8733.64|8744.37|8744.37|8731.6|8731.6|0
1695888300000|2023-09-28 08:05:00|8736.7|8736.7|8741.31|8741.31|8745.88|8745.88|8736.7|8736.7|0
1695888600000|2023-09-28 08:10:00|8743.35|8743.35|8747.43|8747.43|8749.47|8749.47|8741.31|8741.31|0
1695888900000|2023-09-28 08:15:00|8746.41|8746.41|8742.21|8742.21|8753.56|8753.56|8738.79|8738.79|0
1695889200000|2023-09-28 08:20:00|8740.94|8740.94|8722.39|8722.39|8740.94|8740.94|8714.24|8714.24|0
1695889500000|2023-09-28 08:25:00|8719.76|8719.76|8706.92|8706.92|8719.76|8719.76|8706.92|8706.92|0
1695889800000|2023-09-28 08:30:00|8708.96|8708.96|8719.29|8719.29|8719.65|8719.65|8704.82|8704.82|0
1695890100000|2023-09-28 08:35:00|8721.33|8721.33|8731.34|8731.34|8731.4|8731.4|8721.33|8721.33|0
1695890400000|2023-09-28 08:40:00|8733.97|8733.97|8732.36|8732.36|8738.05|8738.05|8729.89|8729.89|0
1695890700000|2023-09-28 08:45:00|8731.34|8731.34|8739.78|8739.78|8739.78|8739.78|8725.64|8725.64|0
1695891000000|2023-09-28 08:50:00|8740.6|8740.6|8737.74|8737.74|8741.82|8741.82|8737.74|8737.74|0
1695891300000|2023-09-28 08:55:00|8736.72|8736.72|8733.23|8733.23|8740.8|8740.8|8732.58|8732.58|0
1695891600000|2023-09-28 09:00:00|8731.19|8731.19|8729.52|8729.52|8735.28|8735.28|8724.05|8724.05|0
1695891900000|2023-09-28 09:05:00|8726.45|8726.45|8731.24|8731.24|8741.76|8741.76|8726.45|8726.45|0
1695892200000|2023-09-28 09:10:00|8728.18|8728.18|8710.8|8710.8|8730.22|8730.22|8709.78|8709.78|0
1695892500000|2023-09-28 09:15:00|8707.74|8707.74|8703.63|8703.63|8707.74|8707.74|8700.66|8700.66|0
1695892800000|2023-09-28 09:20:00|8705.67|8705.67|8722.65|8722.65|8722.65|8722.65|8705.67|8705.67|0
1695893100000|2023-09-28 09:25:00|8725.29|8725.29|8719.72|8719.72|8725.29|8725.29|8713.6|8713.6|0
1695893400000|2023-09-28 09:30:00|8718.7|8718.7|8726.87|8726.87|8731.24|8731.24|8718.7|8718.7|0
1695893700000|2023-09-28 09:35:00|8724.23|8724.23|8721.4|8721.4|8733.65|8733.65|8721.4|8721.4|0
1695894000000|2023-09-28 09:40:00|8724.46|8724.46|8735.24|8735.24|8736.26|8736.26|8724.46|8724.46|0
1695894300000|2023-09-28 09:45:00|8734.22|8734.22|8731.71|8731.71|8735.43|8735.43|8731.35|8731.35|0
1695894600000|2023-09-28 09:50:00|8732.73|8732.73|8737|8737|8742.1|8742.1|8732.73|8732.73|0
1695894900000|2023-09-28 09:55:00|8735.98|8735.98|8776|8776|8777.92|8777.92|8735.98|8735.98|0
1695895200000|2023-09-28 10:00:00|8777.02|8777.02|8814.81|8814.81|8818.83|8818.83|8777.02|8777.02|0
1695895500000|2023-09-28 10:05:00|8814.15|8814.15|8793.22|8793.22|8814.15|8814.15|8793.22|8793.22|0
1695895800000|2023-09-28 10:10:00|8792.2|8792.2|8816.17|8816.17|8816.17|8816.17|8792.2|8792.2|0
1695896100000|2023-09-28 10:15:00|8815.15|8815.15|8811.79|8811.79|8817.19|8817.19|8810.77|8810.77|0
1695896400000|2023-09-28 10:20:00|8812.81|8812.81|8829|8829|8829|8829|8812.81|8812.81|0
1695896700000|2023-09-28 10:25:00|8825.94|8825.94|8810.49|8810.49|8825.94|8825.94|8805.66|8805.66|0
1695897000000|2023-09-28 10:30:00|8809.47|8809.47|8801.5|8801.5|8809.66|8809.66|8800.48|8800.48|0
1695897300000|2023-09-28 10:35:00|8800.48|8800.48|8796.17|8796.17|8802.52|8802.52|8796.17|8796.17|0
1695897600000|2023-09-28 10:40:00|8798.21|8798.21|8803.08|8803.08|8807.75|8807.75|8796.89|8796.89|0
1695897900000|2023-09-28 10:45:00|8810.22|8810.22|8859.72|8859.72|8859.72|8859.72|8810.22|8810.22|0
1695898200000|2023-09-28 10:50:00|8860.38|8860.38|8831.81|8831.81|8862.29|8862.29|8831.81|8831.81|0
1695898500000|2023-09-28 10:55:00|8833.85|8833.85|8828.98|8828.98|8835.89|8835.89|8828.98|8828.98|0
1695898800000|2023-09-28 11:00:00|8829.64|8829.64|8843.56|8843.56|8843.56|8843.56|8829.64|8829.64|0
1695899100000|2023-09-28 11:05:00|8847.64|8847.64|8850.77|8850.77|8851.72|8851.72|8843.63|8843.63|0
1695899400000|2023-09-28 11:10:00|8849.75|8849.75|8845.73|8845.73|8852.81|8852.81|8845.73|8845.73|0
1695899700000|2023-09-28 11:15:00|8841.65|8841.65|8843.28|8843.28|8848.43|8848.43|8833.49|8833.49|0
1695900000000|2023-09-28 11:20:00|8842.64|8842.64|8848.93|8848.93|8852.72|8852.72|8842.64|8842.64|0
1695900300000|2023-09-28 11:25:00|8844.55|8844.55|8846.75|8846.75|8851.63|8851.63|8844.55|8844.55|0
1695900600000|2023-09-28 11:30:00|8846.09|8846.09|8834.9|8834.9|8846.09|8846.09|8829.6|8829.6|0
1695900900000|2023-09-28 11:35:00|8836.94|8836.94|8839.28|8839.28|8848.04|8848.04|8834.18|8834.18|0
1695901200000|2023-09-28 11:40:00|8836.22|8836.22|8836.52|8836.52|8837.24|8837.24|8835.2|8835.2|0
1695901500000|2023-09-28 11:45:00|8835.2|8835.2|8838.61|8838.61|8846.09|8846.09|8835.2|8835.2|0
1695901800000|2023-09-28 11:50:00|8835.54|8835.54|8828.32|8828.32|8835.54|8835.54|8827|8827|0
1695902100000|2023-09-28 11:55:00|8833.42|8833.42|8841.56|8841.56|8841.56|8841.56|8833.42|8833.42|0
1695902400000|2023-09-28 12:00:00|8840.54|8840.54|8861.56|8861.56|8861.56|8861.56|8834.71|8834.71|0
1695902700000|2023-09-28 12:05:00|8863.47|8863.47|8856.39|8856.39|8869.65|8869.65|8855.37|8855.37|0
1695903000000|2023-09-28 12:10:00|8852.31|8852.31|8854.35|8854.35|8854.35|8854.35|8852.31|8852.31|0
1695903300000|2023-09-28 12:15:00|8851.29|8851.29|8843.57|8843.57|8851.29|8851.29|8843.57|8843.57|0
1695903600000|2023-09-28 12:20:00|8844.59|8844.59|8847.35|8847.35|8847.65|8847.65|8844.59|8844.59|0
1695903900000|2023-09-28 12:25:00|8842.25|8842.25|8833.49|8833.49|8842.25|8842.25|8830.07|8830.07|0
1695904200000|2023-09-28 12:30:00|8832.83|8832.83|8858.97|8858.97|8858.97|8858.97|8832.83|8832.83|0
1695904500000|2023-09-28 12:35:00|8859.61|8859.61|8856.08|8856.08|8864.37|8864.37|8855.06|8855.06|0
1695904800000|2023-09-28 12:40:00|8854.76|8854.76|8850|8850|8854.76|8854.76|8847.62|8847.62|0
1695905100000|2023-09-28 12:45:00|8851.02|8851.02|8850.72|8850.72|8853.36|8853.36|8842.92|8842.92|0
1695905400000|2023-09-28 12:50:00|8846.64|8846.64|8852.6|8852.6|8852.6|8852.6|8832.79|8832.79|0
1695905700000|2023-09-28 12:55:00|8849.54|8849.54|8857.08|8857.08|8858.4|8858.4|8849.54|8849.54|0
1695906000000|2023-09-28 13:00:00|8855.04|8855.04|8860.8|8860.8|8860.8|8860.8|8855.04|8855.04|0
1695906300000|2023-09-28 13:05:00|8861.82|8861.82|8862.07|8862.07|8873.53|8873.53|8861.82|8861.82|0
1695906600000|2023-09-28 13:10:00|8860.03|8860.03|8854.58|8854.58|8860.03|8860.03|8853.41|8853.41|0
1695906900000|2023-09-28 13:15:00|8853.27|8853.27|8853.67|8853.67|8855.87|8855.87|8850.94|8850.94|0
1695907200000|2023-09-28 13:20:00|8852.65|8852.65|8856.2|8856.2|8857.22|8857.22|8852.18|8852.18|0
1695907500000|2023-09-28 13:25:00|8858.24|8858.24|8844.97|8844.97|8859.26|8859.26|8844.97|8844.97|0
1695907800000|2023-09-28 13:30:00|8842.93|8842.93|8858.15|8858.15|8858.15|8858.15|8839.86|8839.86|0
1695908100000|2023-09-28 13:35:00|8858.81|8858.81|8852.15|8852.15|8858.81|8858.81|8844.99|8844.99|0
1695908400000|2023-09-28 13:40:00|8855.21|8855.21|8849.81|8849.81|8859.29|8859.29|8844.71|8844.71|0
1695908700000|2023-09-28 13:45:00|8849.15|8849.15|8826.99|8826.99|8849.15|8849.15|8822.91|8822.91|0
1695909000000|2023-09-28 13:50:00|8826.34|8826.34|8829.03|8829.03|8829.03|8829.03|8823.93|8823.93|0
1695909300000|2023-09-28 13:55:00|8830.06|8830.06|8838.51|8838.51|8840.26|8840.26|8830.06|8830.06|0
1695909600000|2023-09-28 14:00:00|8840.55|8840.55|8846.97|8846.97|8847.57|8847.57|8840.55|8840.55|0
1695909900000|2023-09-28 14:05:00|8848.29|8848.29|8848.82|8848.82|8852.07|8852.07|8841.87|8841.87|0
1695910200000|2023-09-28 14:10:00|8847.51|8847.51|8851.28|8851.28|8851.63|8851.63|8847.51|8847.51|0
1695910500000|2023-09-28 14:15:00|8852.3|8852.3|8857.25|8857.25|8857.25|8857.25|8848.35|8848.35|0
1695910800000|2023-09-28 14:20:00|8859.29|8859.29|8850.7|8850.7|8862.29|8862.29|8850.7|8850.7|0
1695911100000|2023-09-28 14:25:00|8851.06|8851.06|8847.83|8847.83|8851.72|8851.72|8843.92|8843.92|0
1695911400000|2023-09-28 14:30:00|8844.77|8844.77|8838.01|8838.01|8844.77|8844.77|8832.66|8832.66|0
1695911700000|2023-09-28 14:35:00|8839.03|8839.03|8832.91|8832.91|8839.03|8839.03|8832.91|8832.91|0
1695912000000|2023-09-28 14:40:00|8831.59|8831.59|8844.81|8844.81|8844.81|8844.81|8828.54|8828.54|0
1695912300000|2023-09-28 14:45:00|8842.77|8842.77|8841.01|8841.01|8848.89|8848.89|8841.01|8841.01|0
1695912600000|2023-09-28 14:50:00|8842.04|8842.04|8844.41|8844.41|8848.13|8848.13|8837.72|8837.72|0
1695912900000|2023-09-28 14:55:00|8844|8844|8843.57|8843.57|8844|8844|8839.26|8839.26|0
1695913200000|2023-09-28 15:00:00|8841.59|8841.59|8850.41|8850.41|8852.39|8852.39|8840.94|8840.94|0
1695913500000|2023-09-28 15:05:00|8848.37|8848.37|8853.11|8853.11|8854.13|8854.13|8848.01|8848.01|0
1695913800000|2023-09-28 15:10:00|8854.13|8854.13|8855.42|8855.42|8857.65|8857.65|8850.7|8850.7|0
1695914100000|2023-09-28 15:15:00|8853.38|8853.38|8854.37|8854.37|8854.37|8854.37|8849.53|8849.53|0
1695914400000|2023-09-28 15:20:00|8853.35|8853.35|8859.57|8859.57|8859.57|8859.57|8852.15|8852.15|0
1695914700000|2023-09-28 15:25:00|8859.98|8859.98|8860.91|8860.91|8865.4|8865.4|8859.89|8859.89|0
1695971700000|2023-09-29 07:15:00|9000.42|9000.42|9020.54|9020.54|9022.58|9022.58|9000.42|9000.42|0
1695972000000|2023-09-29 07:20:00|9026.9|9026.9|9036.44|9036.44|9039.5|9039.5|9024.92|9024.92|0
1695972300000|2023-09-29 07:25:00|9040.52|9040.52|9036.31|9036.31|9044.96|9044.96|9036.31|9036.31|0
1695972600000|2023-09-29 07:30:00|9027.13|9027.13|9044.94|9044.94|9053.46|9053.46|9025.09|9025.09|0
1695972900000|2023-09-29 07:35:00|9049.02|9049.02|9055.49|9055.49|9059.51|9059.51|9049.02|9049.02|0
1695973200000|2023-09-29 07:40:00|9052.43|9052.43|9027.06|9027.06|9052.43|9052.43|9027.06|9027.06|0
1695973500000|2023-09-29 07:45:00|9027.69|9027.69|9032.79|9032.79|9032.79|9032.79|9027.69|9027.69|0
1695973800000|2023-09-29 07:50:00|9037.89|9037.89|9046.65|9046.65|9046.65|9046.65|9035.92|9035.92|0
1695974100000|2023-09-29 07:55:00|9048.69|9048.69|9053.7|9053.7|9057.87|9057.87|9048.69|9048.69|0
1695974400000|2023-09-29 08:00:00|9056.76|9056.76|9037.39|9037.39|9064.1|9064.1|9037.39|9037.39|0
1695974700000|2023-09-29 08:05:00|9039.37|9039.37|9049.15|9049.15|9049.15|9049.15|9039.37|9039.37|0
1695975000000|2023-09-29 08:10:00|9047.83|9047.83|9052.93|9052.93|9054.01|9054.01|9046.51|9046.51|0
1695975300000|2023-09-29 08:15:00|9054.25|9054.25|9067.57|9067.57|9069.61|9069.61|9054.25|9054.25|0
1695975600000|2023-09-29 08:20:00|9071.65|9071.65|9085.74|9085.74|9093.18|9093.18|9071.65|9071.65|0
1695975900000|2023-09-29 08:25:00|9089.04|9089.04|9120.92|9120.92|9123.98|9123.98|9089.04|9089.04|0
1695976200000|2023-09-29 08:30:00|9125|9125|9119.12|9119.12|9130.03|9130.03|9118.15|9118.15|0
1695976500000|2023-09-29 08:35:00|9117.15|9117.15|9116.06|9116.06|9121.53|9121.53|9116.06|9116.06|0
1695976800000|2023-09-29 08:40:00|9117.08|9117.08|9125.84|9125.84|9125.84|9125.84|9117.08|9117.08|0
1695977100000|2023-09-29 08:45:00|9130.94|9130.94|9121.73|9121.73|9130.94|9130.94|9121.73|9121.73|0
1695977400000|2023-09-29 08:50:00|9122.38|9122.38|9129.1|9129.1|9129.76|9129.76|9121.36|9121.36|0
1695977700000|2023-09-29 08:55:00|9127.78|9127.78|9133.9|9133.9|9135.94|9135.94|9127.78|9127.78|0
1695978000000|2023-09-29 09:00:00|9134.56|9134.56|9120.64|9120.64|9134.56|9134.56|9120.28|9120.28|0
1695978300000|2023-09-29 09:05:00|9121.96|9121.96|9134.24|9134.24|9134.24|9134.24|9121.96|9121.96|0
1695978600000|2023-09-29 09:10:00|9143.42|9143.42|9156.68|9156.68|9156.68|9156.68|9143.06|9143.06|0
1695978900000|2023-09-29 09:15:00|9158.72|9158.72|9155.68|9155.68|9159.76|9159.76|9149.54|9149.54|0
1695979200000|2023-09-29 09:20:00|9158.74|9158.74|9153.24|9153.24|9158.74|9158.74|9147.12|9147.12|0
1695979500000|2023-09-29 09:25:00|9152.22|9152.22|9155.77|9155.77|9163.86|9163.86|9152.22|9152.22|0
1695979800000|2023-09-29 09:30:00|9157.81|9157.81|9155.7|9155.7|9159.19|9159.19|9146.95|9146.95|0
1695980100000|2023-09-29 09:35:00|9159.78|9159.78|9165.32|9165.32|9165.32|9165.32|9158.31|9158.31|0
1695980400000|2023-09-29 09:40:00|9165.98|9165.98|9151.34|9151.34|9168.02|9168.02|9151.34|9151.34|0
1695980700000|2023-09-29 09:45:00|9152.65|9152.65|9146.89|9146.89|9153.67|9153.67|9143.83|9143.83|0
1695981000000|2023-09-29 09:50:00|9147.74|9147.74|9160.28|9160.28|9167.06|9167.06|9147.74|9147.74|0
1695981300000|2023-09-29 09:55:00|9162.32|9162.32|9158.96|9158.96|9163.34|9163.34|9152.84|9152.84|0
1695981600000|2023-09-29 10:00:00|9157.65|9157.65|9151.89|9151.89|9160.71|9160.71|9151.89|9151.89|0
1695981900000|2023-09-29 10:05:00|9152.91|9152.91|9156.56|9156.56|9156.56|9156.56|9152.91|9152.91|0
1695982500000|2023-09-29 10:15:00|9155.9|9155.9|9150.35|9150.35|9161|9161|9148.93|9148.93|0
1695982800000|2023-09-29 10:20:00|9149.04|9149.04|9154.14|9154.14|9154.14|9154.14|9146.49|9146.49|0
1695983100000|2023-09-29 10:25:00|9153.12|9153.12|9146.77|9146.77|9155.23|9155.23|9146.77|9146.77|0
1695983400000|2023-09-29 10:30:00|9144.73|9144.73|9141.18|9141.18|9146.96|9146.96|9141.18|9141.18|0
1695983700000|2023-09-29 10:35:00|9137.9|9137.9|9135.42|9135.42|9139.07|9139.07|9133.43|9133.43|0
1695984000000|2023-09-29 10:40:00|9136.44|9136.44|9135.46|9135.46|9136.44|9136.44|9134.8|9134.8|0
1695984300000|2023-09-29 10:45:00|9136.48|9136.48|9138.54|9138.54|9140.86|9140.86|9136.48|9136.48|0
1695984600000|2023-09-29 10:50:00|9139.56|9139.56|9144.51|9144.51|9146.55|9146.55|9138.25|9138.25|0
1695984900000|2023-09-29 10:55:00|9145.17|9145.17|9139.87|9139.87|9152.05|9152.05|9139.87|9139.87|0
1695985200000|2023-09-29 11:00:00|9139.21|9139.21|9141.85|9141.85|9141.85|9141.85|9139.21|9139.21|0
1695985500000|2023-09-29 11:05:00|9142.7|9142.7|9151.98|9151.98|9152.64|9152.64|9141.68|9141.68|0
1695985800000|2023-09-29 11:10:00|9152.64|9152.64|9153.57|9153.57|9164.07|9164.07|9152|9152|0
1695986100000|2023-09-29 11:15:00|9152.72|9152.72|9163.94|9163.94|9163.94|9163.94|9152.72|9152.72|0
1695986400000|2023-09-29 11:20:00|9161.97|9161.97|9167.55|9167.55|9167.55|9167.55|9161.97|9161.97|0
1695986700000|2023-09-29 11:25:00|9169.59|9169.59|9166.53|9166.53|9169.59|9169.59|9161.5|9161.5|0
1695987000000|2023-09-29 11:30:00|9165.87|9165.87|9156.67|9156.67|9165.87|9165.87|9155.65|9155.65|0
1695987300000|2023-09-29 11:35:00|9154.63|9154.63|9159|9159|9159|9159|9146.35|9146.35|0
1695987600000|2023-09-29 11:40:00|9159.66|9159.66|9158.72|9158.72|9159.74|9159.74|9157.62|9157.62|0
1695987900000|2023-09-29 11:45:00|9156.68|9156.68|9159.04|9159.04|9159.04|9159.04|9155.66|9155.66|0
1695988200000|2023-09-29 11:50:00|9157.73|9157.73|9155.03|9155.03|9160.13|9160.13|9155.03|9155.03|0
1695988500000|2023-09-29 11:55:00|9155.87|9155.87|9157.19|9157.19|9157.19|9157.19|9155.87|9155.87|0
1695988800000|2023-09-29 12:00:00|9154.13|9154.13|9162.37|9162.37|9162.37|9162.37|9153.47|9153.47|0
1695989100000|2023-09-29 12:05:00|9168.79|9168.79|9169.15|9169.15|9173.89|9173.89|9168.79|9168.79|0
1695989400000|2023-09-29 12:10:00|9170.47|9170.47|9178.63|9178.63|9178.63|9178.63|9170.47|9170.47|0
1695989700000|2023-09-29 12:15:00|9179.29|9179.29|9181.69|9181.69|9190.51|9190.51|9179.29|9179.29|0
1695990000000|2023-09-29 12:20:00|9183.73|9183.73|9183.32|9183.32|9187.81|9187.81|9183.32|9183.32|0
1695990300000|2023-09-29 12:25:00|9185.49|9185.49|9191.27|9191.27|9192.09|9192.09|9185.49|9185.49|0
1695990600000|2023-09-29 12:30:00|9189.22|9189.22|9201.27|9201.27|9212.02|9212.02|9189.22|9189.22|0
1695990900000|2023-09-29 12:35:00|9203.31|9203.31|9208.09|9208.09|9208.09|9208.09|9200.91|9200.91|0
1695991200000|2023-09-29 12:40:00|9207.43|9207.43|9200.65|9200.65|9210.43|9210.43|9197.95|9197.95|0
1695991500000|2023-09-29 12:45:00|9199.63|9199.63|9204.01|9204.01|9207.07|9207.07|9195.91|9195.91|0
1695991800000|2023-09-29 12:50:00|9200.95|9200.95|9193.64|9193.64|9200.95|9200.95|9190.94|9190.94|0
1695992100000|2023-09-29 12:55:00|9194.66|9194.66|9198.63|9198.63|9204.69|9204.69|9194.66|9194.66|0
1695992400000|2023-09-29 13:00:00|9196.09|9196.09|9197.36|9197.36|9198.38|9198.38|9195.32|9195.32|0
1695992700000|2023-09-29 13:05:00|9196.34|9196.34|9183.9|9183.9|9196.34|9196.34|9183.9|9183.9|0
1695993000000|2023-09-29 13:10:00|9183.24|9183.24|9184.26|9184.26|9186.6|9186.6|9179.52|9179.52|0
1695993300000|2023-09-29 13:15:00|9183.24|9183.24|9188.27|9188.27|9190.38|9190.38|9183.24|9183.24|0
1695993600000|2023-09-29 13:20:00|9186.23|9186.23|9184.45|9184.45|9186.23|9186.23|9180.73|9180.73|0
1695993900000|2023-09-29 13:25:00|9180.37|9180.37|9189.53|9189.53|9189.53|9189.53|9180.37|9180.37|0
1695994200000|2023-09-29 13:30:00|9190.55|9190.55|9187.15|9187.15|9191.51|9191.51|9186.52|9186.52|0
1695994500000|2023-09-29 13:35:00|9189.19|9189.19|9209.72|9209.72|9209.72|9209.72|9189.19|9189.19|0
1695994800000|2023-09-29 13:40:00|9211.04|9211.04|9206.56|9206.56|9213.83|9213.83|9203.21|9203.21|0
1695995100000|2023-09-29 13:45:00|9207.58|9207.58|9200.34|9200.34|9209.33|9209.33|9199.32|9199.32|0
1695995400000|2023-09-29 13:50:00|9199.32|9199.32|9200.34|9200.34|9202.02|9202.02|9197.65|9197.65|0
1695995700000|2023-09-29 13:55:00|9198.3|9198.3|9204.28|9204.28|9204.93|9204.93|9197.65|9197.65|0
1695996000000|2023-09-29 14:00:00|9203.26|9203.26|9213.07|9213.07|9213.07|9213.07|9203.26|9203.26|0
1695996300000|2023-09-29 14:05:00|9211.03|9211.03|9196.14|9196.14|9211.03|9211.03|9195.49|9195.49|0
1695996600000|2023-09-29 14:10:00|9194.17|9194.17|9177.09|9177.09|9194.83|9194.83|9175.41|9175.41|0
1695996900000|2023-09-29 14:15:00|9177.75|9177.75|9193.64|9193.64|9193.64|9193.64|9177.75|9177.75|0
1695997200000|2023-09-29 14:20:00|9191.6|9191.6|9163.4|9163.4|9191.6|9191.6|9163.4|9163.4|0
1695997500000|2023-09-29 14:25:00|9165.45|9165.45|9166.98|9166.98|9166.98|9166.98|9155.78|9155.78|0
1695997800000|2023-09-29 14:30:00|9165.96|9165.96|9179.03|9179.03|9181.28|9181.28|9165.19|9165.19|0
1695998100000|2023-09-29 14:35:00|9180.05|9180.05|9180.39|9180.39|9185.06|9185.06|9177.26|9177.26|0
1695998400000|2023-09-29 14:40:00|9181.41|9181.41|9176.71|9176.71|9181.41|9181.41|9172.63|9172.63|0
1695998700000|2023-09-29 14:45:00|9178.75|9178.75|9171.45|9171.45|9178.75|9178.75|9170.59|9170.59|0
1695999000000|2023-09-29 14:50:00|9169.75|9169.75|9166.97|9166.97|9171.79|9171.79|9158.53|9158.53|0
1695999300000|2023-09-29 14:55:00|9165.95|9165.95|9149.4|9149.4|9165.95|9165.95|9149.4|9149.4|0
1695999600000|2023-09-29 15:00:00|9147.36|9147.36|9136.13|9136.13|9149.4|9149.4|9136.13|9136.13|0
1695999900000|2023-09-29 15:05:00|9134.09|9134.09|9140.36|9140.36|9140.36|9140.36|9132.8|9132.8|0
1696000200000|2023-09-29 15:10:00|9141.38|9141.38|9142.89|9142.89|9149.3|9149.3|9141.02|9141.02|0
1696000500000|2023-09-29 15:15:00|9141.87|9141.87|9140.78|9140.78|9142.89|9142.89|9135.51|9135.51|0
1696000800000|2023-09-29 15:20:00|9141.63|9141.63|9158.56|9158.56|9159.58|9159.58|9141.63|9141.63|0
1696001100000|2023-09-29 15:25:00|9157.54|9157.54|9149.94|9149.94|9157.54|9157.54|9146.36|9146.36|0
1696230900000|2023-10-02 07:15:00|9214.23|9214.23|9233.29|9233.29|9233.29|9233.29|9213.21|9213.21|0
1696231200000|2023-10-02 07:20:00|9234.14|9234.14|9211.9|9211.9|9236.78|9236.78|9207.82|9207.82|0
1696231500000|2023-10-02 07:25:00|9206.8|9206.8|9207.82|9207.82|9210.88|9210.88|9197.62|9197.62|0
1696231800000|2023-10-02 07:30:00|9199.66|9199.66|9174.87|9174.87|9200.15|9200.15|9173.85|9173.85|0
1696232100000|2023-10-02 07:35:00|9177.93|9177.93|9195.38|9195.38|9195.38|9195.38|9177.93|9177.93|0
1696232400000|2023-10-02 07:40:00|9197.08|9197.08|9196.36|9196.36|9199.03|9199.03|9196.36|9196.36|0
1696232700000|2023-10-02 07:45:00|9193.72|9193.72|9189.24|9189.24|9193.72|9193.72|9183.52|9183.52|0
1696233000000|2023-10-02 07:50:00|9193.19|9193.19|9191.78|9191.78|9196.88|9196.88|9191.78|9191.78|0
1696233300000|2023-10-02 07:55:00|9194.84|9194.84|9191.57|9191.57|9201.98|9201.98|9190.76|9190.76|0
1696233600000|2023-10-02 08:00:00|9189.53|9189.53|9200.07|9200.07|9200.07|9200.07|9184.56|9184.56|0
1696233900000|2023-10-02 08:05:00|9202.05|9202.05|9194.23|9194.23|9202.05|9202.05|9191.04|9191.04|0
1696234200000|2023-10-02 08:10:00|9193.21|9193.21|9191.24|9191.24|9193.28|9193.28|9188.18|9188.18|0
1696234500000|2023-10-02 08:15:00|9190.22|9190.22|9162.18|9162.18|9190.22|9190.22|9160.95|9160.95|0
1696234800000|2023-10-02 08:20:00|9161.55|9161.55|9165.77|9165.77|9165.77|9165.77|9161.55|9161.55|0
1696235100000|2023-10-02 08:25:00|9163.23|9163.23|9149.23|9149.23|9163.23|9163.23|9146.6|9146.6|0
1696235400000|2023-10-02 08:30:00|9145.15|9145.15|9112.69|9112.69|9145.15|9145.15|9112.69|9112.69|0
1696235700000|2023-10-02 08:35:00|9111.67|9111.67|9111.67|9111.67|9113.71|9113.71|9106.57|9106.57|0
1696236000000|2023-10-02 08:40:00|9113.72|9113.72|9094.69|9094.69|9116.99|9116.99|9094.69|9094.69|0
1696236300000|2023-10-02 08:45:00|9093|9093|9072.85|9072.85|9093|9093|9072.85|9072.85|0
1696236600000|2023-10-02 08:50:00|9072.19|9072.19|9081.14|9081.14|9088.65|9088.65|9068.24|9068.24|0
1696236900000|2023-10-02 08:55:00|9079.1|9079.1|9066.49|9066.49|9079.1|9079.1|9065.47|9065.47|0
1696237200000|2023-10-02 09:00:00|9065.47|9065.47|9077.71|9077.71|9078.73|9078.73|9053.22|9053.22|0
1696237500000|2023-10-02 09:05:00|9076.69|9076.69|9074.23|9074.23|9077.88|9077.88|9071.76|9071.76|0
1696237800000|2023-10-02 09:10:00|9075.54|9075.54|9074.1|9074.1|9079.2|9079.2|9071.04|9071.04|0
1696238100000|2023-10-02 09:15:00|9075.12|9075.12|9063.3|9063.3|9075.12|9075.12|9060.24|9060.24|0
1696238400000|2023-10-02 09:20:00|9064.32|9064.32|9063.57|9063.57|9066.63|9066.63|9060.5|9060.5|0
1696238700000|2023-10-02 09:25:00|9062.55|9062.55|9057.51|9057.51|9062.55|9062.55|9053.13|9053.13|0
1696239000000|2023-10-02 09:30:00|9052.41|9052.41|9051.59|9051.59|9054.65|9054.65|9045.47|9045.47|0
1696239300000|2023-10-02 09:35:00|9050.74|9050.74|9065|9065|9065|9065|9049.89|9049.89|0
1696239600000|2023-10-02 09:40:00|9063.68|9063.68|9067.04|9067.04|9067.04|9067.04|9062.96|9062.96|0
1696239900000|2023-10-02 09:45:00|9062.96|9062.96|9061.15|9061.15|9062.96|9062.96|9054.14|9054.14|0
1696240200000|2023-10-02 09:50:00|9064.21|9064.21|9062.17|9062.17|9066.55|9066.55|9060.85|9060.85|0
1696240500000|2023-10-02 09:55:00|9063.19|9063.19|9068.56|9068.56|9068.56|9068.56|9063.19|9063.19|0
1696240800000|2023-10-02 10:00:00|9065.5|9065.5|9071.62|9071.62|9073.66|9073.66|9065.5|9065.5|0
1696241100000|2023-10-02 10:05:00|9072.94|9072.94|9074.21|9074.21|9074.62|9074.62|9068.47|9068.47|0
1696241400000|2023-10-02 10:10:00|9072.17|9072.17|9071.87|9071.87|9073.19|9073.19|9070.55|9070.55|0
1696241700000|2023-10-02 10:15:00|9072.89|9072.89|9071.71|9071.71|9074.77|9074.77|9071.71|9071.71|0
1696242000000|2023-10-02 10:20:00|9074.35|9074.35|9074.35|9074.35|9074.35|9074.35|9074.35|9074.35|0
1696242300000|2023-10-02 10:25:00|9071.28|9071.28|9070.99|9070.99|9072.3|9072.3|9070.99|9070.99|0
1696242600000|2023-10-02 10:30:00|9064.87|9064.87|9071.6|9071.6|9071.6|9071.6|9063.59|9063.59|0
1696242900000|2023-10-02 10:35:00|9070.58|9070.58|9076.7|9076.7|9076.7|9076.7|9070.58|9070.58|0
1696243200000|2023-10-02 10:40:00|9078.74|9078.74|9077.72|9077.72|9079.76|9079.76|9077.72|9077.72|0
1696243500000|2023-10-02 10:45:00|9078.74|9078.74|9079.76|9079.76|9079.76|9079.76|9078.74|9078.74|0
1696243800000|2023-10-02 10:50:00|9078.74|9078.74|9076.33|9076.33|9079.12|9079.12|9076.33|9076.33|0
1696244100000|2023-10-02 10:55:00|9078.3|9078.3|9071.66|9071.66|9078.3|9078.3|9071.66|9071.66|0
1696244400000|2023-10-02 11:00:00|9068.6|9068.6|9072.38|9072.38|9072.38|9072.38|9067.28|9067.28|0
1696244700000|2023-10-02 11:05:00|9071.36|9071.36|9075.38|9075.38|9075.38|9075.38|9068.73|9068.73|0
1696245000000|2023-10-02 11:10:00|9076.4|9076.4|9072.32|9072.32|9076.4|9076.4|9072.32|9072.32|0
1696245300000|2023-10-02 11:15:00|9074.36|9074.36|9077.42|9077.42|9078.44|9078.44|9074.36|9074.36|0
1696245600000|2023-10-02 11:20:00|9078.26|9078.26|9076.16|9076.16|9078.26|9078.26|9074.18|9074.18|0
1696245900000|2023-10-02 11:25:00|9072.88|9072.88|9076.16|9076.16|9076.16|9076.16|9072.88|9072.88|0
1696246200000|2023-10-02 11:30:00|9080.24|9080.24|9082.62|9082.62|9089.42|9089.42|9080.24|9080.24|0
1696246500000|2023-10-02 11:35:00|9085.68|9085.68|9076.08|9076.08|9085.68|9085.68|9074.46|9074.46|0
1696246800000|2023-10-02 11:40:00|9074.04|9074.04|9070.68|9070.68|9074.04|9074.04|9069.66|9069.66|0
1696247100000|2023-10-02 11:45:00|9072|9072|9063.17|9063.17|9072|9072|9059.88|9059.88|0
1696247400000|2023-10-02 11:50:00|9064.19|9064.19|9060.51|9060.51|9066.23|9066.23|9060.51|9060.51|0
1696247700000|2023-10-02 11:55:00|9059.19|9059.19|9056.77|9056.77|9059.19|9059.19|9055.45|9055.45|0
1696248000000|2023-10-02 12:00:00|9055.75|9055.75|9051.74|9051.74|9055.75|9055.75|9051.74|9051.74|0
1696248300000|2023-10-02 12:05:00|9048.68|9048.68|9047.65|9047.65|9048.68|9048.68|9045.61|9045.61|0
1696248600000|2023-10-02 12:10:00|9048.68|9048.68|9047.95|9047.95|9049.99|9049.99|9047.95|9047.95|0
1696248900000|2023-10-02 12:15:00|9045.91|9045.91|9048.86|9048.86|9048.86|9048.86|9043.94|9043.94|0
1696249200000|2023-10-02 12:20:00|9050.84|9050.84|9052.65|9052.65|9055.94|9055.94|9050.61|9050.61|0
1696249500000|2023-10-02 12:25:00|9053.67|9053.67|9056.55|9056.55|9065.31|9065.31|9052.65|9052.65|0
1696249800000|2023-10-02 12:30:00|9059.61|9059.61|9054.27|9054.27|9060.63|9060.63|9052.23|9052.23|0
1696250100000|2023-10-02 12:35:00|9053.25|9053.25|9055.66|9055.66|9056.68|9056.68|9051.28|9051.28|0
1696250400000|2023-10-02 12:40:00|9054.64|9054.64|9055.9|9055.9|9055.9|9055.9|9050.14|9050.14|0
1696250700000|2023-10-02 12:45:00|9054.88|9054.88|9043.25|9043.25|9055.9|9055.9|9040.25|9040.25|0
1696251000000|2023-10-02 12:50:00|9044.1|9044.1|9036.61|9036.61|9044.1|9044.1|9036.61|9036.61|0
1696251300000|2023-10-02 12:55:00|9035.59|9035.59|9038.09|9038.09|9038.09|9038.09|9031.02|9031.02|0
1696251600000|2023-10-02 13:00:00|9033.48|9033.48|9027.56|9027.56|9033.48|9033.48|9026.54|9026.54|0
1696251900000|2023-10-02 13:05:00|9026.24|9026.24|9008.23|9008.23|9026.24|9026.24|9007.21|9007.21|0
1696252200000|2023-10-02 13:10:00|9010.27|9010.27|9004.05|9004.05|9010.27|9010.27|9004.05|9004.05|0
1696252500000|2023-10-02 13:15:00|9006.03|9006.03|9009.96|9009.96|9012.4|9012.4|9005.37|9005.37|0
1696252800000|2023-10-02 13:20:00|9008.94|9008.94|9018.26|9018.26|9022.04|9022.04|9008.94|9008.94|0
1696253100000|2023-10-02 13:25:00|9020.3|9020.3|9018.33|9018.33|9022.64|9022.64|9018.33|9018.33|0
1696253400000|2023-10-02 13:30:00|9019.35|9019.35|9032.78|9032.78|9035.44|9035.44|9015.63|9015.63|0
1696253700000|2023-10-02 13:35:00|9038.7|9038.7|9034.43|9034.43|9039.72|9039.72|9030.74|9030.74|0
1696254000000|2023-10-02 13:40:00|9031.37|9031.37|9012.72|9012.72|9031.37|9031.37|9010.33|9010.33|0
1696254300000|2023-10-02 13:45:00|9012.06|9012.06|8989.81|8989.81|9013.08|9013.08|8987.04|8987.04|0
1696254600000|2023-10-02 13:50:00|8988.49|8988.49|8984.67|8984.67|8990.62|8990.62|8976.57|8976.57|0
1696254900000|2023-10-02 13:55:00|8982.7|8982.7|8980.15|8980.15|8982.7|8982.7|8976.81|8976.81|0
1696255200000|2023-10-02 14:00:00|8979.49|8979.49|8999.48|8999.48|8999.65|8999.65|8974.09|8974.09|0
1696255500000|2023-10-02 14:05:00|9000.5|9000.5|8982.26|8982.26|9000.86|9000.86|8982.26|8982.26|0
1696255800000|2023-10-02 14:10:00|8981.6|8981.6|8973.38|8973.38|8983.88|8983.88|8972.36|8972.36|0
1696256100000|2023-10-02 14:15:00|8972.75|8972.75|8984.78|8984.78|8989.08|8989.08|8972.75|8972.75|0
1696256400000|2023-10-02 14:20:00|8979.68|8979.68|8950.73|8950.73|8979.68|8979.68|8944.68|8944.68|0
1696256700000|2023-10-02 14:25:00|8952|8952|8926.48|8926.48|8952|8952|8926.48|8926.48|0
1696257000000|2023-10-02 14:30:00|8923.42|8923.42|8924.6|8924.6|8924.6|8924.6|8913.01|8913.01|0
1696257300000|2023-10-02 14:35:00|8922.56|8922.56|8916.49|8916.49|8927.05|8927.05|8914.45|8914.45|0
1696257600000|2023-10-02 14:40:00|8918.46|8918.46|8896.76|8896.76|8918.46|8918.46|8890.37|8890.37|0
1696257900000|2023-10-02 14:45:00|8897.78|8897.78|8924.57|8924.57|8928.95|8928.95|8892.29|8892.29|0
1696258200000|2023-10-02 14:50:00|8923.91|8923.91|8912.05|8912.05|8924.93|8924.93|8911.03|8911.03|0
1696258500000|2023-10-02 14:55:00|8913.36|8913.36|8911.98|8911.98|8916.36|8916.36|8906.22|8906.22|0
1696258800000|2023-10-02 15:00:00|8910.66|8910.66|8922.47|8922.47|8922.47|8922.47|8909.64|8909.64|0
1696259100000|2023-10-02 15:05:00|8921.15|8921.15|8922.88|8922.88|8925.66|8925.66|8919.16|8919.16|0
1696259400000|2023-10-02 15:10:00|8923.54|8923.54|8931.16|8931.16|8931.16|8931.16|8923.54|8923.54|0
1696259700000|2023-10-02 15:15:00|8934.22|8934.22|8938.07|8938.07|8939.26|8939.26|8933.56|8933.56|0
1696260000000|2023-10-02 15:20:00|8940.94|8940.94|8941.5|8941.5|8943.9|8943.9|8937.11|8937.11|0
1696260300000|2023-10-02 15:25:00|8940.48|8940.48|8936.95|8936.95|8942.28|8942.28|8933.14|8933.14|0
1696317300000|2023-10-03 07:15:00|8953.72|8953.72|8930.63|8930.63|8953.72|8953.72|8930.09|8930.09|0
1696317600000|2023-10-03 07:20:00|8926.02|8926.02|8910.49|8910.49|8926.02|8926.02|8905.39|8905.39|0
1696317900000|2023-10-03 07:25:00|8911.51|8911.51|8910.74|8910.74|8913.55|8913.55|8909.72|8909.72|0
1696318200000|2023-10-03 07:30:00|8899.52|8899.52|8901.86|8901.86|8901.86|8901.86|8899.52|8899.52|0
1696318500000|2023-10-03 07:35:00|8903.18|8903.18|8923.98|8923.98|8923.98|8923.98|8899.1|8899.1|0
1696318800000|2023-10-03 07:40:00|8924.64|8924.64|8925.14|8925.14|8929.39|8929.39|8924.64|8924.64|0
1696319100000|2023-10-03 07:45:00|8918.79|8918.79|8915.73|8915.73|8920.11|8920.11|8915.73|8915.73|0
1696319400000|2023-10-03 07:50:00|8912.67|8912.67|8912.8|8912.8|8912.8|8912.8|8910.76|8910.76|0
1696319700000|2023-10-03 07:55:00|8901.58|8901.58|8895.39|8895.39|8903.55|8903.55|8895.39|8895.39|0
1696320000000|2023-10-03 08:00:00|8893.42|8893.42|8899.41|8899.41|8899.41|8899.41|8893.42|8893.42|0
1696320300000|2023-10-03 08:05:00|8910.63|8910.63|8907.34|8907.34|8910.63|8910.63|8907.34|8907.34|0
1696320600000|2023-10-03 08:10:00|8909.97|8909.97|8911.9|8911.9|8911.9|8911.9|8908|8908|0
1696320900000|2023-10-03 08:15:00|8916.99|8916.99|8931.52|8931.52|8935.6|8935.6|8916.99|8916.99|0
1696321200000|2023-10-03 08:20:00|8927.44|8927.44|8925.04|8925.04|8927.44|8927.44|8923.07|8923.07|0
1696321500000|2023-10-03 08:25:00|8923.72|8923.72|8925.8|8925.8|8925.8|8925.8|8915.5|8915.5|0
1696321800000|2023-10-03 08:30:00|8926.65|8926.65|8922.04|8922.04|8926.65|8926.65|8922.04|8922.04|0
1696322100000|2023-10-03 08:35:00|8915.92|8915.92|8904.1|8904.1|8915.92|8915.92|8904.1|8904.1|0
1696322400000|2023-10-03 08:40:00|8912.3|8912.3|8916.33|8916.33|8919.58|8919.58|8908.76|8908.76|0
1696322700000|2023-10-03 08:45:00|8915.67|8915.67|8914.36|8914.36|8915.67|8915.67|8914.36|8914.36|0
1696323300000|2023-10-03 08:55:00|8918.44|8918.44|8928.21|8928.21|8928.21|8928.21|8918.44|8918.44|0
1696323600000|2023-10-03 09:00:00|8930.25|8930.25|8933.31|8933.31|8933.31|8933.31|8924.56|8924.56|0
1696323900000|2023-10-03 09:05:00|8930.25|8930.25|8928.21|8928.21|8933.31|8933.31|8928.21|8928.21|0
1696324200000|2023-10-03 09:10:00|8926.24|8926.24|8923.24|8923.24|8926.24|8926.24|8919.1|8919.1|0
1696324500000|2023-10-03 09:15:00|8924.26|8924.26|8932.47|8932.47|8932.47|8932.47|8922.21|8922.21|0
1696324800000|2023-10-03 09:20:00|8933.13|8933.13|8916.25|8916.25|8933.13|8933.13|8916.25|8916.25|0
1696325100000|2023-10-03 09:25:00|8917.95|8917.95|8918.61|8918.61|8918.61|8918.61|8917.95|8917.95|0
1696325400000|2023-10-03 09:30:00|8916.63|8916.63|8917.95|8917.95|8923.11|8923.11|8915.31|8915.31|0
1696325700000|2023-10-03 09:35:00|8923.06|8923.06|8923.06|8923.06|8923.06|8923.06|8923.06|8923.06|0
1696326000000|2023-10-03 09:40:00|8921.74|8921.74|8915.52|8915.52|8922.4|8922.4|8915.52|8915.52|0
1696326300000|2023-10-03 09:45:00|8922.66|8922.66|8922.66|8922.66|8922.66|8922.66|8922.66|8922.66|0
1696326600000|2023-10-03 09:50:00|8926.74|8926.74|8936.39|8936.39|8936.39|8936.39|8926.74|8926.74|0
1696326900000|2023-10-03 09:55:00|8935.37|8935.37|8932.69|8932.69|8937.27|8937.27|8932.69|8932.69|0
1696327200000|2023-10-03 10:00:00|8927.59|8927.59|8934.57|8934.57|8934.57|8934.57|8925.45|8925.45|0
1696327500000|2023-10-03 10:05:00|8937.63|8937.63|8934.63|8934.63|8941.71|8941.71|8934.63|8934.63|0
1696327800000|2023-10-03 10:10:00|8933.97|8933.97|8926.92|8926.92|8933.97|8933.97|8926.92|8926.92|0
1696328100000|2023-10-03 10:15:00|8926.26|8926.26|8931.25|8931.25|8931.25|8931.25|8926.26|8926.26|0
1696328400000|2023-10-03 10:20:00|8930.59|8930.59|8931.07|8931.07|8937.21|8937.21|8930.59|8930.59|0
1696328700000|2023-10-03 10:25:00|8934.13|8934.13|8940.01|8940.01|8940.01|8940.01|8934.13|8934.13|0
1696329000000|2023-10-03 10:30:00|8949.19|8949.19|8958.92|8958.92|8958.92|8958.92|8948.53|8948.53|0
1696329300000|2023-10-03 10:35:00|8946.68|8946.68|8945.36|8945.36|8946.68|8946.68|8945.36|8945.36|0
1696329600000|2023-10-03 10:40:00|8942.73|8942.73|8930.96|8930.96|8942.73|8942.73|8930.96|8930.96|0
1696329900000|2023-10-03 10:45:00|8931.62|8931.62|8932.28|8932.28|8932.28|8932.28|8931.62|8931.62|0
1696330200000|2023-10-03 10:50:00|8932.69|8932.69|8931.41|8931.41|8932.69|8932.69|8931.41|8931.41|0
1696330500000|2023-10-03 10:55:00|8930.76|8930.76|8930.76|8930.76|8930.76|8930.76|8930.76|8930.76|0
1696330800000|2023-10-03 11:00:00|8925.65|8925.65|8924.72|8924.72|8927.7|8927.7|8924.72|8924.72|0
1696331400000|2023-10-03 11:10:00|8922.68|8922.68|8917.78|8917.78|8922.68|8922.68|8915.74|8915.74|0
1696331700000|2023-10-03 11:15:00|8916.46|8916.46|8907.52|8907.52|8916.46|8916.46|8907.52|8907.52|0
1696332000000|2023-10-03 11:20:00|8906.21|8906.21|8906.08|8906.08|8910.16|8910.16|8906.08|8906.08|0
1696332600000|2023-10-03 11:30:00|8906.92|8906.92|8915.02|8915.02|8915.02|8915.02|8906.92|8906.92|0
1696332900000|2023-10-03 11:35:00|8912.98|8912.98|8909.69|8909.69|8912.98|8912.98|8909.69|8909.69|0
1696333200000|2023-10-03 11:40:00|8914.79|8914.79|8914.79|8914.79|8914.79|8914.79|8914.79|8914.79|0
1696333500000|2023-10-03 11:45:00|8912.81|8912.81|8907.71|8907.71|8912.81|8912.81|8907.71|8907.71|0
1696333800000|2023-10-03 11:50:00|8909.75|8909.75|8909.75|8909.75|8909.75|8909.75|8909.75|8909.75|0
1696334100000|2023-10-03 11:55:00|8914.85|8914.85|8914.85|8914.85|8914.85|8914.85|8914.85|8914.85|0
1696334400000|2023-10-03 12:00:00|8912.81|8912.81|8900.27|8900.27|8912.81|8912.81|8900.27|8900.27|0
1696334700000|2023-10-03 12:05:00|8899|8899|8897.7|8897.7|8903.92|8903.92|8897.29|8897.29|0
1696335000000|2023-10-03 12:10:00|8899.74|8899.74|8904.71|8904.71|8904.71|8904.71|8899.74|8899.74|0
1696335300000|2023-10-03 12:15:00|8902.67|8902.67|8907.4|8907.4|8907.4|8907.4|8901.26|8901.26|0
1696335600000|2023-10-03 12:20:00|8906.38|8906.38|8908.72|8908.72|8908.72|8908.72|8906.38|8906.38|0
1696335900000|2023-10-03 12:25:00|8912.8|8912.8|8918.09|8918.09|8918.09|8918.09|8912.8|8912.8|0
1696336200000|2023-10-03 12:30:00|8917.43|8917.43|8913.35|8913.35|8917.43|8917.43|8913.35|8913.35|0
1696336500000|2023-10-03 12:35:00|8912.33|8912.33|8909.27|8909.27|8912.33|8912.33|8909.27|8909.27|0
1696336800000|2023-10-03 12:40:00|8908.25|8908.25|8904.57|8904.57|8908.25|8908.25|8900.62|8900.62|0
1696337100000|2023-10-03 12:45:00|8908.65|8908.65|8907.38|8907.38|8908.65|8908.65|8907.38|8907.38|0
1696337400000|2023-10-03 12:50:00|8909.29|8909.29|8910.31|8910.31|8910.31|8910.31|8908.27|8908.27|0
1696337700000|2023-10-03 12:55:00|8905.7|8905.7|8906.17|8906.17|8906.17|8906.17|8899.23|8899.23|0
1696338000000|2023-10-03 13:00:00|8907.19|8907.19|8913.91|8913.91|8914.57|8914.57|8906.9|8906.9|0
1696338300000|2023-10-03 13:05:00|8912.21|8912.21|8927.57|8927.57|8930.93|8930.93|8912.21|8912.21|0
1696338600000|2023-10-03 13:10:00|8923.49|8923.49|8916.35|8916.35|8923.49|8923.49|8916.35|8916.35|0
1696338900000|2023-10-03 13:15:00|8917.37|8917.37|8920.74|8920.74|8921.77|8921.77|8917.37|8917.37|0
1696339200000|2023-10-03 13:20:00|8921.77|8921.77|8918.02|8918.02|8921.77|8921.77|8916.79|8916.79|0
1696339500000|2023-10-03 13:25:00|8916.33|8916.33|8929.28|8929.28|8929.28|8929.28|8916.33|8916.33|0
1696339800000|2023-10-03 13:30:00|8928.62|8928.62|8944.49|8944.49|8950.48|8950.48|8928.62|8928.62|0
1696340100000|2023-10-03 13:35:00|8940.41|8940.41|8939.16|8939.16|8940.41|8940.41|8933.4|8933.4|0
1696340400000|2023-10-03 13:40:00|8937.12|8937.12|8957.92|8957.92|8957.92|8957.92|8937.12|8937.12|0
1696340700000|2023-10-03 13:45:00|8958.58|8958.58|8957.2|8957.2|8958.58|8958.58|8952.46|8952.46|0
1696341000000|2023-10-03 13:50:00|8958.51|8958.51|8959.6|8959.6|8966.19|8966.19|8954.31|8954.31|0
1696341300000|2023-10-03 13:55:00|8962.66|8962.66|8953.63|8953.63|8962.66|8962.66|8953.63|8953.63|0
1696341600000|2023-10-03 14:00:00|8949.55|8949.55|8928.41|8928.41|8952.61|8952.61|8928|8928|0
1696341900000|2023-10-03 14:05:00|8927.77|8927.77|8921.42|8921.42|8928.79|8928.79|8921.42|8921.42|0
1696342200000|2023-10-03 14:10:00|8922.44|8922.44|8943.74|8943.74|8953.22|8953.22|8922.44|8922.44|0
1696342500000|2023-10-03 14:15:00|8927.41|8927.41|8909.49|8909.49|8927.41|8927.41|8906.86|8906.86|0
1696342800000|2023-10-03 14:20:00|8912.13|8912.13|8916.91|8916.91|8917.56|8917.56|8912.13|8912.13|0
1696343100000|2023-10-03 14:25:00|8918.18|8918.18|8918.5|8918.5|8929.61|8929.61|8918.18|8918.18|0
1696343400000|2023-10-03 14:30:00|8925.64|8925.64|8924.05|8924.05|8926.66|8926.66|8924.05|8924.05|0
1696343700000|2023-10-03 14:35:00|8925.37|8925.37|8911.6|8911.6|8930.85|8930.85|8911.57|8911.57|0
1696344000000|2023-10-03 14:40:00|8912.87|8912.87|8910.14|8910.14|8915.93|8915.93|8908.76|8908.76|0
1696344300000|2023-10-03 14:45:00|8905.04|8905.04|8899.58|8899.58|8905.7|8905.7|8899.58|8899.58|0
1696344600000|2023-10-03 14:50:00|8901.62|8901.62|8900.73|8900.73|8901.62|8901.62|8893.66|8893.66|0
1696344900000|2023-10-03 14:55:00|8901.39|8901.39|8897.37|8897.37|8902|8902|8897.37|8897.37|0
1696345200000|2023-10-03 15:00:00|8895.33|8895.33|8900.2|8900.2|8904.22|8904.22|8894.01|8894.01|0
1696345500000|2023-10-03 15:05:00|8898.88|8898.88|8881.15|8881.15|8898.88|8898.88|8881.15|8881.15|0
1696345800000|2023-10-03 15:10:00|8880.3|8880.3|8881.23|8881.23|8883.99|8883.99|8877.44|8877.44|0
1696346100000|2023-10-03 15:15:00|8879.96|8879.96|8883.82|8883.82|8883.82|8883.82|8877.11|8877.11|0
1696346400000|2023-10-03 15:20:00|8886.28|8886.28|8883.61|8883.61|8891.47|8891.47|8880.53|8880.53|0
1696346700000|2023-10-03 15:25:00|8882.59|8882.59|8882.3|8882.3|8886.06|8886.06|8879.28|8879.28|0
1696403700000|2023-10-04 07:15:00|8863.56|8863.56|8862.71|8862.71|8867.81|8867.81|8852.7|8852.7|0
1696404000000|2023-10-04 07:20:00|8861.69|8861.69|8861.79|8861.79|8872.12|8872.12|8861.69|8861.69|0
1696404300000|2023-10-04 07:25:00|8858.73|8858.73|8865.7|8865.7|8867.92|8867.92|8858.73|8858.73|0
1696404600000|2023-10-04 07:30:00|8869.78|8869.78|8848.49|8848.49|8869.78|8869.78|8845.86|8845.86|0
1696404900000|2023-10-04 07:35:00|8857.67|8857.67|8855.22|8855.22|8872.43|8872.43|8855.22|8855.22|0
1696405200000|2023-10-04 07:40:00|8852.16|8852.16|8862.83|8862.83|8867.93|8867.93|8849.1|8849.1|0
1696405500000|2023-10-04 07:45:00|8866.91|8866.91|8861.2|8861.2|8866.91|8866.91|8859.15|8859.15|0
1696405800000|2023-10-04 07:50:00|8864.26|8864.26|8856.46|8856.46|8864.26|8864.26|8854.84|8854.84|0
1696406100000|2023-10-04 07:55:00|8853.91|8853.91|8851.15|8851.15|8853.91|8853.91|8849.83|8849.83|0
1696406400000|2023-10-04 08:00:00|8854.21|8854.21|8845.82|8845.82|8854.21|8854.21|8845.82|8845.82|0
1696406700000|2023-10-04 08:05:00|8847.79|8847.79|8859.31|8859.31|8859.31|8859.31|8847.79|8847.79|0
1696407000000|2023-10-04 08:10:00|8861.35|8861.35|8860.21|8860.21|8865.13|8865.13|8858.89|8858.89|0
1696407300000|2023-10-04 08:15:00|8864.29|8864.29|8858.5|8858.5|8868.3|8868.3|8855.83|8855.83|0
1696407600000|2023-10-04 08:20:00|8857.48|8857.48|8860.48|8860.48|8861.5|8861.5|8857.48|8857.48|0
1696407900000|2023-10-04 08:25:00|8859.46|8859.46|8863.54|8863.54|8863.54|8863.54|8859.46|8859.46|0
1696408200000|2023-10-04 08:30:00|8862.52|8862.52|8851.22|8851.22|8862.52|8862.52|8850.4|8850.4|0
1696408500000|2023-10-04 08:35:00|8855.73|8855.73|8862.58|8862.58|8863.24|8863.24|8848.65|8848.65|0
1696408800000|2023-10-04 08:40:00|8863.9|8863.9|8872.89|8872.89|8879.01|8879.01|8863.24|8863.24|0
1696409100000|2023-10-04 08:45:00|8871.57|8871.57|8864.29|8864.29|8871.57|8871.57|8864.29|8864.29|0
1696409400000|2023-10-04 08:50:00|8869.4|8869.4|8878.27|8878.27|8878.87|8878.87|8869.4|8869.4|0
1696409700000|2023-10-04 08:55:00|8882.35|8882.35|8882.35|8882.35|8883.67|8883.67|8882.35|8882.35|0
1696410000000|2023-10-04 09:00:00|8879.29|8879.29|8865.73|8865.73|8879.29|8879.29|8862.67|8862.67|0
1696410300000|2023-10-04 09:05:00|8864.71|8864.71|8872.51|8872.51|8872.51|8872.51|8864.71|8864.71|0
1696410600000|2023-10-04 09:10:00|8871.49|8871.49|8872.51|8872.51|8872.51|8872.51|8868.43|8868.43|0
1696410900000|2023-10-04 09:15:00|8869.45|8869.45|8873.72|8873.72|8873.72|8873.72|8864.18|8864.18|0
1696411200000|2023-10-04 09:20:00|8872.7|8872.7|8878.46|8878.46|8878.46|8878.46|8872.7|8872.7|0
1696411500000|2023-10-04 09:25:00|8880.5|8880.5|8881.11|8881.11|8881.53|8881.53|8877.84|8877.84|0
1696411800000|2023-10-04 09:30:00|8883.15|8883.15|8883.81|8883.81|8887.89|8887.89|8880.75|8880.75|0
1696412100000|2023-10-04 09:35:00|8881.77|8881.77|8876.54|8876.54|8881.77|8881.77|8876.54|8876.54|0
1696412400000|2023-10-04 09:40:00|8877.56|8877.56|8877.56|8877.56|8877.56|8877.56|8877.56|8877.56|0
1696412700000|2023-10-04 09:45:00|8875.51|8875.51|8891.88|8891.88|8894.28|8894.28|8874.49|8874.49|0
1696413000000|2023-10-04 09:50:00|8886.77|8886.77|8897.06|8897.06|8897.9|8897.9|8886.77|8886.77|0
1696413300000|2023-10-04 09:55:00|8898.08|8898.08|8906.25|8906.25|8908.29|8908.29|8895.74|8895.74|0
1696413600000|2023-10-04 10:00:00|8907.27|8907.27|8913.3|8913.3|8913.3|8913.3|8907.27|8907.27|0
1696413900000|2023-10-04 10:05:00|8913.96|8913.96|8922.12|8922.12|8922.12|8922.12|8913.96|8913.96|0
1696414200000|2023-10-04 10:10:00|8921.46|8921.46|8926.07|8926.07|8934.3|8934.3|8921.46|8921.46|0
1696414500000|2023-10-04 10:15:00|8923.44|8923.44|8918.79|8918.79|8925.12|8925.12|8918.36|8918.36|0
1696414800000|2023-10-04 10:20:00|8916.33|8916.33|8914.29|8914.29|8916.33|8916.33|8913.27|8913.27|0
1696415100000|2023-10-04 10:25:00|8912.25|8912.25|8910.73|8910.73|8912.25|8912.25|8909.19|8909.19|0
1696415400000|2023-10-04 10:30:00|8908.69|8908.69|8905.97|8905.97|8910.35|8910.35|8901.89|8901.89|0
1696415700000|2023-10-04 10:35:00|8907.29|8907.29|8912.96|8912.96|8915|8915|8906.27|8906.27|0
1696416000000|2023-10-04 10:40:00|8911.94|8911.94|8902.46|8902.46|8911.94|8911.94|8902.46|8902.46|0
1696416300000|2023-10-04 10:45:00|8903.78|8903.78|8895.62|8895.62|8903.78|8903.78|8895.24|8895.24|0
1696416600000|2023-10-04 10:50:00|8897.66|8897.66|8891.54|8891.54|8897.66|8897.66|8889.5|8889.5|0
1696416900000|2023-10-04 10:55:00|8890.52|8890.52|8903.1|8903.1|8903.1|8903.1|8888.61|8888.61|0
1696417200000|2023-10-04 11:00:00|8900.04|8900.04|8893.66|8893.66|8900.67|8900.67|8893.66|8893.66|0
1696417500000|2023-10-04 11:05:00|8889.58|8889.58|8892.94|8892.94|8895.27|8895.27|8887.54|8887.54|0
1696417800000|2023-10-04 11:10:00|8889.58|8889.58|8898.33|8898.33|8898.99|8898.99|8888.56|8888.56|0
1696418100000|2023-10-04 11:15:00|8900.37|8900.37|8900.71|8900.71|8906.24|8906.24|8897.31|8897.31|0
1696418400000|2023-10-04 11:20:00|8898.67|8898.67|8890.57|8890.57|8898.74|8898.74|8890.57|8890.57|0
1696418700000|2023-10-04 11:25:00|8887.51|8887.51|8892.61|8892.61|8892.61|8892.61|8887.51|8887.51|0
1696419000000|2023-10-04 11:30:00|8893.64|8893.64|8910.39|8910.39|8911.41|8911.41|8893.64|8893.64|0
1696419300000|2023-10-04 11:35:00|8909.37|8909.37|8908.35|8908.35|8910.39|8910.39|8904.27|8904.27|0
1696419600000|2023-10-04 11:40:00|8904.4|8904.4|8901.33|8901.33|8904.4|8904.4|8901.33|8901.33|0
1696419900000|2023-10-04 11:45:00|8902.36|8902.36|8911.54|8911.54|8915.62|8915.62|8902.36|8902.36|0
1696420200000|2023-10-04 11:50:00|8912.56|8912.56|8906.44|8906.44|8912.56|8912.56|8906.44|8906.44|0
1696420500000|2023-10-04 11:55:00|8905.42|8905.42|8904.4|8904.4|8907.46|8907.46|8902.36|8902.36|0
1696420800000|2023-10-04 12:00:00|8908.48|8908.48|8909.25|8909.25|8913.27|8913.27|8908.48|8908.48|0
1696421100000|2023-10-04 12:05:00|8910.27|8910.27|8902.42|8902.42|8910.27|8910.27|8902.42|8902.42|0
1696421400000|2023-10-04 12:10:00|8901.4|8901.4|8892.84|8892.84|8901.4|8901.4|8892.84|8892.84|0
1696421700000|2023-10-04 12:15:00|8893.5|8893.5|8888.9|8888.9|8909.66|8909.66|8886.03|8886.03|0
1696422000000|2023-10-04 12:20:00|8886.86|8886.86|8889.92|8889.92|8891.96|8891.96|8883.8|8883.8|0
1696422300000|2023-10-04 12:25:00|8884.82|8884.82|8880.8|8880.8|8885.84|8885.84|8879.78|8879.78|0
1696422600000|2023-10-04 12:30:00|8881.82|8881.82|8893.52|8893.52|8893.52|8893.52|8879.12|8879.12|0
1696422900000|2023-10-04 12:35:00|8890.24|8890.24|8891.55|8891.55|8891.55|8891.55|8887.47|8887.47|0
1696423200000|2023-10-04 12:40:00|8885.43|8885.43|8897.48|8897.48|8897.48|8897.48|8885.43|8885.43|0
1696423500000|2023-10-04 12:45:00|8900.54|8900.54|8915.95|8915.95|8915.95|8915.95|8900.54|8900.54|0
1696423800000|2023-10-04 12:50:00|8917.22|8917.22|8904.03|8904.03|8917.22|8917.22|8904.03|8904.03|0
1696424100000|2023-10-04 12:55:00|8906.07|8906.07|8918.31|8918.31|8921.38|8921.38|8906.07|8906.07|0
1696424400000|2023-10-04 13:00:00|8912.19|8912.19|8913.7|8913.7|8913.7|8913.7|8907.16|8907.16|0
1696424700000|2023-10-04 13:05:00|8912.68|8912.68|8909.68|8909.68|8914.72|8914.72|8907.58|8907.58|0
1696425000000|2023-10-04 13:10:00|8907.64|8907.64|8905.6|8905.6|8907.64|8907.64|8904.58|8904.58|0
1696425300000|2023-10-04 13:15:00|8904.58|8904.58|8889.6|8889.6|8904.58|8904.58|8887.55|8887.55|0
1696425600000|2023-10-04 13:20:00|8888.58|8888.58|8884.2|8884.2|8889.6|8889.6|8884.2|8884.2|0
1696425900000|2023-10-04 13:25:00|8885.22|8885.22|8886.17|8886.17|8890.25|8890.25|8885.15|8885.15|0
1696426200000|2023-10-04 13:30:00|8882.88|8882.88|8883.73|8883.73|8883.73|8883.73|8875.08|8875.08|0
1696426500000|2023-10-04 13:35:00|8882.91|8882.91|8895.32|8895.32|8895.32|8895.32|8878.83|8878.83|0
1696426800000|2023-10-04 13:40:00|8894.3|8894.3|8875.37|8875.37|8894.3|8894.3|8875.37|8875.37|0
1696427100000|2023-10-04 13:45:00|8872.31|8872.31|8875.64|8875.64|8875.64|8875.64|8860.66|8860.66|0
1696427400000|2023-10-04 13:50:00|8871.56|8871.56|8872.16|8872.16|8875.58|8875.58|8868.14|8868.14|0
1696427700000|2023-10-04 13:55:00|8874.2|8874.2|8866.5|8866.5|8876.17|8876.17|8861.46|8861.46|0
1696428000000|2023-10-04 14:00:00|8867.13|8867.13|8839.67|8839.67|8873.55|8873.55|8839.67|8839.67|0
1696428300000|2023-10-04 14:05:00|8838.35|8838.35|8836.31|8836.31|8844.11|8844.11|8830.92|8830.92|0
1696428600000|2023-10-04 14:10:00|8834.27|8834.27|8836.34|8836.34|8837.33|8837.33|8830.88|8830.88|0
1696428900000|2023-10-04 14:15:00|8835.69|8835.69|8829.19|8829.19|8835.69|8835.69|8826.87|8826.87|0
1696429200000|2023-10-04 14:20:00|8834.29|8834.29|8829.52|8829.52|8836.67|8836.67|8828.87|8828.87|0
1696429500000|2023-10-04 14:25:00|8830.18|8830.18|8829.52|8829.52|8841.5|8841.5|8829.52|8829.52|0
1696429800000|2023-10-04 14:30:00|8828.5|8828.5|8849.73|8849.73|8850.75|8850.75|8828.5|8828.5|0
1696430100000|2023-10-04 14:35:00|8850.75|8850.75|8844.75|8844.75|8850.75|8850.75|8844.75|8844.75|0
1696430400000|2023-10-04 14:40:00|8847.81|8847.81|8846.76|8846.76|8855.82|8855.82|8846.76|8846.76|0
1696430700000|2023-10-04 14:45:00|8844.72|8844.72|8830.04|8830.04|8844.72|8844.72|8830.04|8830.04|0
1696431000000|2023-10-04 14:50:00|8829.38|8829.38|8833.38|8833.38|8836.08|8836.08|8828.71|8828.71|0
1696431300000|2023-10-04 14:55:00|8832.72|8832.72|8834.15|8834.15|8836.86|8836.86|8832.11|8832.11|0
1696431600000|2023-10-04 15:00:00|8833.13|8833.13|8833.76|8833.76|8836.82|8836.82|8830.58|8830.58|0
1696431900000|2023-10-04 15:05:00|8834.4|8834.4|8851.15|8851.15|8851.15|8851.15|8834.4|8834.4|0
1696432200000|2023-10-04 15:10:00|8851.81|8851.81|8855.74|8855.74|8863.57|8863.57|8851.81|8851.81|0
1696432500000|2023-10-04 15:15:00|8856.59|8856.59|8860.69|8860.69|8864.64|8864.64|8856.59|8856.59|0
1696432800000|2023-10-04 15:20:00|8859.84|8859.84|8856.77|8856.77|8862.57|8862.57|8856.47|8856.47|0
1696433100000|2023-10-04 15:25:00|8858.81|8858.81|8865.14|8865.14|8865.55|8865.55|8858.81|8858.81|0
1696490100000|2023-10-05 07:15:00|8873.76|8873.76|8867.08|8867.08|8875.67|8875.67|8864.45|8864.45|0
1696490400000|2023-10-05 07:20:00|8863.13|8863.13|8857.67|8857.67|8863.13|8863.13|8855.63|8855.63|0
1696490700000|2023-10-05 07:25:00|8860.73|8860.73|8861.75|8861.75|8861.75|8861.75|8857.67|8857.67|0
1696491000000|2023-10-05 07:30:00|8867.87|8867.87|8866.42|8866.42|8870.5|8870.5|8862.34|8862.34|0
1696491300000|2023-10-05 07:35:00|8868.46|8868.46|8861.98|8861.98|8868.46|8868.46|8861.98|8861.98|0
1696491600000|2023-10-05 07:40:00|8864.02|8864.02|8865.7|8865.7|8870.73|8870.73|8862.64|8862.64|0
1696491900000|2023-10-05 07:45:00|8867.74|8867.74|8866.49|8866.49|8869.78|8869.78|8866.49|8866.49|0
1696492200000|2023-10-05 07:50:00|8870.57|8870.57|8873.86|8873.86|8886.89|8886.89|8868.53|8868.53|0
1696492500000|2023-10-05 07:55:00|8875.9|8875.9|8884.55|8884.55|8889.16|8889.16|8875.9|8875.9|0
1696492800000|2023-10-05 08:00:00|8881.92|8881.92|8889.65|8889.65|8893.73|8893.73|8879.28|8879.28|0
1696493100000|2023-10-05 08:05:00|8887.61|8887.61|8878.43|8878.43|8887.61|8887.61|8877.41|8877.41|0
1696493400000|2023-10-05 08:10:00|8877.41|8877.41|8879.9|8879.9|8880.92|8880.92|8873.34|8873.34|0
1696493700000|2023-10-05 08:15:00|8878.88|8878.88|8872.53|8872.53|8878.88|8878.88|8872.53|8872.53|0
1696494000000|2023-10-05 08:20:00|8868.45|8868.45|8864.16|8864.16|8868.45|8868.45|8859.78|8859.78|0
1696494300000|2023-10-05 08:25:00|8863.14|8863.14|8863.86|8863.86|8863.86|8863.86|8861.82|8861.82|0
1696494600000|2023-10-05 08:30:00|8864.71|8864.71|8875.99|8875.99|8885.47|8885.47|8864.71|8864.71|0
1696494900000|2023-10-05 08:35:00|8874.02|8874.02|8860.46|8860.46|8874.02|8874.02|8860.46|8860.46|0
1696495200000|2023-10-05 08:40:00|8856.38|8856.38|8852.3|8852.3|8856.38|8856.38|8852.3|8852.3|0
1696495500000|2023-10-05 08:45:00|8851.28|8851.28|8853.09|8853.09|8859.44|8859.44|8851.28|8851.28|0
1696495800000|2023-10-05 08:50:00|8849.01|8849.01|8845.65|8845.65|8854.11|8854.11|8845.65|8845.65|0
1696496100000|2023-10-05 08:55:00|8839.53|8839.53|8838.68|8838.68|8839.53|8839.53|8838.68|8838.68|0
1696496400000|2023-10-05 09:00:00|8833.58|8833.58|8835.68|8835.68|8835.68|8835.68|8827.82|8827.82|0
1696496700000|2023-10-05 09:05:00|8833.05|8833.05|8825.91|8825.91|8833.05|8833.05|8824.89|8824.89|0
1696497000000|2023-10-05 09:10:00|8829.2|8829.2|8826.07|8826.07|8832.26|8832.26|8819.72|8819.72|0
1696497300000|2023-10-05 09:15:00|8824.03|8824.03|8823.08|8823.08|8825.05|8825.05|8822.06|8822.06|0
1696497600000|2023-10-05 09:20:00|8824.78|8824.78|8826.82|8826.82|8831.92|8831.92|8824.78|8824.78|0
1696497900000|2023-10-05 09:25:00|8827.84|8827.84|8834.98|8834.98|8836|8836|8827.84|8827.84|0
1696498200000|2023-10-05 09:30:00|8836|8836|8849.85|8849.85|8849.85|8849.85|8836|8836|0
1696498500000|2023-10-05 09:35:00|8850.87|8850.87|8849.85|8849.85|8850.87|8850.87|8849.85|8849.85|0
1696498800000|2023-10-05 09:40:00|8851.17|8851.17|8856.44|8856.44|8857.29|8857.29|8851.17|8851.17|0
1696499100000|2023-10-05 09:45:00|8860.52|8860.52|8855.18|8855.18|8861.31|8861.31|8846.31|8846.31|0
1696499400000|2023-10-05 09:50:00|8855.84|8855.84|8850.96|8850.96|8855.84|8855.84|8846.66|8846.66|0
1696499700000|2023-10-05 09:55:00|8849.94|8849.94|8848.92|8848.92|8849.94|8849.94|8848.92|8848.92|0
1696500000000|2023-10-05 10:00:00|8849.94|8849.94|8851.32|8851.32|8852.64|8852.64|8849.94|8849.94|0
1696500300000|2023-10-05 10:05:00|8849.62|8849.62|8850.88|8850.88|8850.88|8850.88|8846.39|8846.39|0
1696500600000|2023-10-05 10:10:00|8857|8857|8861.45|8861.45|8861.45|8861.45|8852.69|8852.69|0
1696500900000|2023-10-05 10:15:00|8857.37|8857.37|8856.05|8856.05|8858.68|8858.68|8856.05|8856.05|0
1696501200000|2023-10-05 10:20:00|8854|8854|8869.83|8869.83|8869.83|8869.83|8854|8854|0
1696501500000|2023-10-05 10:25:00|8886.15|8886.15|8889.46|8889.46|8889.63|8889.63|8886.15|8886.15|0
1696501800000|2023-10-05 10:30:00|8888.44|8888.44|8900.85|8900.85|8905.78|8905.78|8888.44|8888.44|0
1696502100000|2023-10-05 10:35:00|8899.83|8899.83|8909.01|8909.01|8909.01|8909.01|8899.83|8899.83|0
1696502400000|2023-10-05 10:40:00|8911.05|8911.05|8904.9|8904.9|8911.05|8911.05|8904.9|8904.9|0
1696502700000|2023-10-05 10:45:00|8903.88|8903.88|8901.84|8901.84|8903.88|8903.88|8901.84|8901.84|0
1696503000000|2023-10-05 10:50:00|8902.86|8902.86|8903.88|8903.88|8905.11|8905.11|8902.86|8902.86|0
1696503300000|2023-10-05 10:55:00|8907.96|8907.96|8916.18|8916.18|8916.18|8916.18|8907.96|8907.96|0
1696503600000|2023-10-05 11:00:00|8920.26|8920.26|8903.71|8903.71|8920.26|8920.26|8903.71|8903.71|0
1696503900000|2023-10-05 11:05:00|8904.73|8904.73|8882.71|8882.71|8904.73|8904.73|8882.71|8882.71|0
1696504200000|2023-10-05 11:10:00|8883.73|8883.73|8885.94|8885.94|8886.79|8886.79|8883.73|8883.73|0
1696504500000|2023-10-05 11:15:00|8883.31|8883.31|8883.67|8883.67|8883.67|8883.67|8879.59|8879.59|0
1696504800000|2023-10-05 11:20:00|8882.03|8882.03|8891.08|8891.08|8891.08|8891.08|8882.03|8882.03|0
1696505100000|2023-10-05 11:25:00|8893.72|8893.72|8892.66|8892.66|8897.76|8897.76|8892.66|8892.66|0
1696505400000|2023-10-05 11:30:00|8893.68|8893.68|8890.02|8890.02|8893.68|8893.68|8890.02|8890.02|0
1696505700000|2023-10-05 11:35:00|8889|8889|8889|8889|8894.1|8894.1|8889|8889|0
1696506000000|2023-10-05 11:40:00|8885.94|8885.94|8885.94|8885.94|8887.98|8887.98|8883.9|8883.9|0
1696506300000|2023-10-05 11:45:00|8883.9|8883.9|8885.54|8885.54|8885.54|8885.54|8883.9|8883.9|0
1696506600000|2023-10-05 11:50:00|8881.46|8881.46|8879.42|8879.42|8881.46|8881.46|8878.4|8878.4|0
1696506900000|2023-10-05 11:55:00|8878.76|8878.76|8880.08|8880.08|8880.08|8880.08|8878.1|8878.1|0
1696507200000|2023-10-05 12:00:00|8877.02|8877.02|8877.1|8877.1|8880.38|8880.38|8877.02|8877.02|0
1696507500000|2023-10-05 12:05:00|8877.95|8877.95|8876.79|8876.79|8884.07|8884.07|8876.79|8876.79|0
1696507800000|2023-10-05 12:10:00|8875.77|8875.77|8869.67|8869.67|8875.77|8875.77|8868.81|8868.81|0
1696508100000|2023-10-05 12:15:00|8871.58|8871.58|8877.28|8877.28|8879.32|8879.32|8871.58|8871.58|0
1696508400000|2023-10-05 12:20:00|8877.93|8877.93|8880.86|8880.86|8880.86|8880.86|8877.93|8877.93|0
1696508700000|2023-10-05 12:25:00|8879.84|8879.84|8881.03|8881.03|8884.09|8884.09|8878.99|8878.99|0
1696509000000|2023-10-05 12:30:00|8882.05|8882.05|8875.34|8875.34|8882.05|8882.05|8872.28|8872.28|0
1696509300000|2023-10-05 12:35:00|8876.36|8876.36|8867.25|8867.25|8876.36|8876.36|8864.18|8864.18|0
1696509600000|2023-10-05 12:40:00|8865.93|8865.93|8864.25|8864.25|8865.93|8865.93|8863.23|8863.23|0
1696509900000|2023-10-05 12:45:00|8863.59|8863.59|8875.77|8875.77|8875.77|8875.77|8863.59|8863.59|0
1696510200000|2023-10-05 12:50:00|8874.75|8874.75|8876.62|8876.62|8879.68|8879.68|8874.75|8874.75|0
1696510500000|2023-10-05 12:55:00|8877.64|8877.64|8886.36|8886.36|8887.38|8887.38|8876.62|8876.62|0
1696510800000|2023-10-05 13:00:00|8887.63|8887.63|8892.35|8892.35|8893.37|8893.37|8887.63|8887.63|0
1696511100000|2023-10-05 13:05:00|8895.41|8895.41|8905.55|8905.55|8905.55|8905.55|8895.41|8895.41|0
1696511400000|2023-10-05 13:10:00|8906.18|8906.18|8900.12|8900.12|8906.18|8906.18|8900.12|8900.12|0
1696511700000|2023-10-05 13:15:00|8898.08|8898.08|8900.12|8900.12|8905.22|8905.22|8898.08|8898.08|0
1696512000000|2023-10-05 13:20:00|8899.49|8899.49|8891.26|8891.26|8899.49|8899.49|8891.26|8891.26|0
1696512300000|2023-10-05 13:25:00|8890.24|8890.24|8888.67|8888.67|8895.77|8895.77|8888.67|8888.67|0
1696512600000|2023-10-05 13:30:00|8889.52|8889.52|8890.9|8890.9|8901.53|8901.53|8889.52|8889.52|0
1696512900000|2023-10-05 13:35:00|8890.24|8890.24|8886.1|8886.1|8892.94|8892.94|8886.1|8886.1|0
1696513200000|2023-10-05 13:40:00|8884.06|8884.06|8882.68|8882.68|8884.06|8884.06|8880.34|8880.34|0
1696513500000|2023-10-05 13:45:00|8887.78|8887.78|8876.75|8876.75|8888.44|8888.44|8876.75|8876.75|0
1696513800000|2023-10-05 13:50:00|8878.07|8878.07|8877.68|8877.68|8881.13|8881.13|8876.39|8876.39|0
1696514100000|2023-10-05 13:55:00|8884.56|8884.56|8903.51|8903.51|8903.51|8903.51|8884.56|8884.56|0
1696514400000|2023-10-05 14:00:00|8898.41|8898.41|8896.43|8896.43|8898.41|8898.41|8892.35|8892.35|0
1696514700000|2023-10-05 14:05:00|8895.77|8895.77|8900.42|8900.42|8900.42|8900.42|8895.77|8895.77|0
1696515000000|2023-10-05 14:10:00|8897.36|8897.36|8897.55|8897.55|8897.55|8897.55|8893.64|8893.64|0
1696515300000|2023-10-05 14:15:00|8898.57|8898.57|8896.45|8896.45|8899.51|8899.51|8894.49|8894.49|0
1696515600000|2023-10-05 14:20:00|8897.1|8897.1|8885.03|8885.03|8897.1|8897.1|8884.37|8884.37|0
1696515900000|2023-10-05 14:25:00|8885.67|8885.67|8893.71|8893.71|8900.83|8900.83|8885.67|8885.67|0
1696516200000|2023-10-05 14:30:00|8892.69|8892.69|8881.7|8881.7|8892.69|8892.69|8881.7|8881.7|0
1696516500000|2023-10-05 14:35:00|8880.68|8880.68|8856.6|8856.6|8880.68|8880.68|8855.94|8855.94|0
1696516800000|2023-10-05 14:40:00|8855.58|8855.58|8849.72|8849.72|8855.58|8855.58|8845.26|8845.26|0
1696517100000|2023-10-05 14:45:00|8854.83|8854.83|8857.32|8857.32|8859.3|8859.3|8853.24|8853.24|0
1696517400000|2023-10-05 14:50:00|8856.67|8856.67|8859.36|8859.36|8859.36|8859.36|8853.61|8853.61|0
1696517700000|2023-10-05 14:55:00|8860.38|8860.38|8856.01|8856.01|8860.38|8860.38|8856.01|8856.01|0
1696518000000|2023-10-05 15:00:00|8857.03|8857.03|8852.44|8852.44|8860.38|8860.38|8852.44|8852.44|0
1696518300000|2023-10-05 15:05:00|8845.3|8845.3|8829.24|8829.24|8845.66|8845.66|8829.24|8829.24|0
1696518600000|2023-10-05 15:10:00|8828.22|8828.22|8830.65|8830.65|8832.96|8832.96|8828.22|8828.22|0
1696518900000|2023-10-05 15:15:00|8830.24|8830.24|8837.75|8837.75|8840.09|8840.09|8830.24|8830.24|0
1696519200000|2023-10-05 15:20:00|8839.79|8839.79|8843.53|8843.53|8843.53|8843.53|8835.48|8835.48|0
1696519500000|2023-10-05 15:25:00|8842.51|8842.51|8828.89|8828.89|8842.51|8842.51|8828.89|8828.89|0
1696576500000|2023-10-06 07:15:00|8841.12|8841.12|8835.86|8835.86|8855.7|8855.7|8835.86|8835.86|0
1696576800000|2023-10-06 07:20:00|8831.78|8831.78|8846.43|8846.43|8847.45|8847.45|8831.78|8831.78|0
1696577100000|2023-10-06 07:25:00|8844.39|8844.39|8840.31|8840.31|8849.49|8849.49|8840.31|8840.31|0
1696577400000|2023-10-06 07:30:00|8842.85|8842.85|8842.62|8842.62|8847.95|8847.95|8840.58|8840.58|0
1696577700000|2023-10-06 07:35:00|8846.57|8846.57|8837.16|8837.16|8846.57|8846.57|8831.04|8831.04|0
1696578000000|2023-10-06 07:40:00|8831.43|8831.43|8825.15|8825.15|8831.43|8831.43|8825.15|8825.15|0
1696578300000|2023-10-06 07:45:00|8827.19|8827.19|8824.31|8824.31|8827.19|8827.19|8824.31|8824.31|0
1696578600000|2023-10-06 07:50:00|8822.27|8822.27|8820.22|8820.22|8822.27|8822.27|8818.18|8818.18|0
1696578900000|2023-10-06 07:55:00|8822.86|8822.86|8821.43|8821.43|8826.94|8826.94|8820.59|8820.59|0
1696579200000|2023-10-06 08:00:00|8819.39|8819.39|8805.46|8805.46|8823.47|8823.47|8805.46|8805.46|0
1696579500000|2023-10-06 08:05:00|8804.61|8804.61|8803.3|8803.3|8809.29|8809.29|8801.55|8801.55|0
1696579800000|2023-10-06 08:10:00|8802.28|8802.28|8800.24|8800.24|8804.32|8804.32|8798.2|8798.2|0
1696580100000|2023-10-06 08:15:00|8801.26|8801.26|8801.26|8801.26|8801.26|8801.26|8801.26|8801.26|0
1696580400000|2023-10-06 08:20:00|8805.87|8805.87|8803.07|8803.07|8805.87|8805.87|8800.01|8800.01|0
1696580700000|2023-10-06 08:25:00|8810.21|8810.21|8808.51|8808.51|8810.21|8810.21|8808.51|8808.51|0
1696581000000|2023-10-06 08:30:00|8805.45|8805.45|8796.27|8796.27|8805.45|8805.45|8794.29|8794.29|0
1696581300000|2023-10-06 08:35:00|8797.29|8797.29|8797.59|8797.59|8797.59|8797.59|8790.94|8790.94|0
1696581600000|2023-10-06 08:40:00|8804.73|8804.73|8816.91|8816.91|8816.91|8816.91|8804.73|8804.73|0
1696581900000|2023-10-06 08:45:00|8815.89|8815.89|8825.07|8825.07|8825.07|8825.07|8815.89|8815.89|0
1696582200000|2023-10-06 08:50:00|8833.23|8833.23|8832.21|8832.21|8834.25|8834.25|8832.21|8832.21|0
1696582500000|2023-10-06 08:55:00|8833.23|8833.23|8827.11|8827.11|8833.23|8833.23|8825.07|8825.07|0
1696582800000|2023-10-06 09:00:00|8822.01|8822.01|8826.15|8826.15|8826.15|8826.15|8820.03|8820.03|0
1696583100000|2023-10-06 09:05:00|8827.47|8827.47|8834.55|8834.55|8835.2|8835.2|8827.47|8827.47|0
1696583400000|2023-10-06 09:10:00|8837.61|8837.61|8850.15|8850.15|8850.87|8850.87|8835.57|8835.57|0
1696583700000|2023-10-06 09:15:00|8848.11|8848.11|8853.18|8853.18|8858.57|8858.57|8848.11|8848.11|0
1696584000000|2023-10-06 09:20:00|8856.24|8856.24|8860.32|8860.32|8860.32|8860.32|8853.18|8853.18|0
1696584300000|2023-10-06 09:25:00|8862.36|8862.36|8869.2|8869.2|8869.2|8869.2|8860.02|8860.02|0
1696584600000|2023-10-06 09:30:00|8869.86|8869.86|8897.94|8897.94|8897.94|8897.94|8869.86|8869.86|0
1696584900000|2023-10-06 09:35:00|8899.21|8899.21|8887.69|8887.69|8899.21|8899.21|8887.69|8887.69|0
1696585200000|2023-10-06 09:40:00|8880.55|8880.55|8876.6|8876.6|8881.57|8881.57|8874.32|8874.32|0
1696585500000|2023-10-06 09:45:00|8879.66|8879.66|8874.56|8874.56|8879.66|8879.66|8874.56|8874.56|0
1696585800000|2023-10-06 09:50:00|8875.58|8875.58|8871.2|8871.2|8875.58|8875.58|8871.2|8871.2|0
1696586100000|2023-10-06 09:55:00|8872.22|8872.22|8876.3|8876.3|8877.32|8877.32|8872.22|8872.22|0
1696586400000|2023-10-06 10:00:00|8886.37|8886.37|8904.61|8904.61|8909.71|8909.71|8885.78|8885.78|0
1696586700000|2023-10-06 10:05:00|8901.31|8901.31|8909.9|8909.9|8910.92|8910.92|8897.13|8897.13|0
1696587000000|2023-10-06 10:10:00|8919.31|8919.31|8925.73|8925.73|8925.73|8925.73|8917.27|8917.27|0
1696587300000|2023-10-06 10:15:00|8923.69|8923.69|8926.45|8926.45|8937.12|8937.12|8923.69|8923.69|0
1696587600000|2023-10-06 10:20:00|8924.41|8924.41|8936.63|8936.63|8937.65|8937.65|8923.39|8923.39|0
1696587900000|2023-10-06 10:25:00|8937.04|8937.04|8940.1|8940.1|8941.12|8941.12|8937.04|8937.04|0
1696588200000|2023-10-06 10:30:00|8943.17|8943.17|8946.49|8946.49|8946.49|8946.49|8940.1|8940.1|0
1696588500000|2023-10-06 10:35:00|8947.51|8947.51|8932.21|8932.21|8950.58|8950.58|8932.21|8932.21|0
1696588800000|2023-10-06 10:40:00|8931.55|8931.55|8927.47|8927.47|8931.55|8931.55|8927.47|8927.47|0
1696589100000|2023-10-06 10:45:00|8926.16|8926.16|8956.29|8956.29|8956.29|8956.29|8926.16|8926.16|0
1696589400000|2023-10-06 10:50:00|8954.25|8954.25|8952.21|8952.21|8959.35|8959.35|8952.21|8952.21|0
1696589700000|2023-10-06 10:55:00|8948.26|8948.26|8942.86|8942.86|8948.26|8948.26|8940.46|8940.46|0
1696590000000|2023-10-06 11:00:00|8942.2|8942.2|8934.77|8934.77|8942.2|8942.2|8934.77|8934.77|0
1696590300000|2023-10-06 11:05:00|8936.46|8936.46|8928.05|8928.05|8936.46|8936.46|8927.03|8927.03|0
1696590900000|2023-10-06 11:15:00|8935.19|8935.19|8937.66|8937.66|8941.31|8941.31|8935.19|8935.19|0
1696591200000|2023-10-06 11:20:00|8927.46|8927.46|8926.26|8926.26|8927.46|8927.46|8925.41|8925.41|0
1696591500000|2023-10-06 11:25:00|8927.28|8927.28|8931.36|8931.36|8933.4|8933.4|8923.2|8923.2|0
1696591800000|2023-10-06 11:30:00|8930.34|8930.34|8926.86|8926.86|8930.34|8930.34|8918.89|8918.89|0
1696592100000|2023-10-06 11:35:00|8917.68|8917.68|8919.92|8919.92|8919.92|8919.92|8916.86|8916.86|0
1696592400000|2023-10-06 11:40:00|8915.84|8915.84|8906.66|8906.66|8915.84|8915.84|8904.62|8904.62|0
1696592700000|2023-10-06 11:45:00|8908.7|8908.7|8904.38|8904.38|8909.72|8909.72|8904.38|8904.38|0
1696593000000|2023-10-06 11:50:00|8907.44|8907.44|8903.36|8903.36|8907.44|8907.44|8903.36|8903.36|0
1696593300000|2023-10-06 11:55:00|8907.44|8907.44|8911.82|8911.82|8911.82|8911.82|8905.4|8905.4|0
1696593600000|2023-10-06 12:00:00|8903.66|8903.66|8888.36|8888.36|8903.66|8903.66|8878.16|8878.16|0
1696593900000|2023-10-06 12:05:00|8893.46|8893.46|8884.41|8884.41|8893.46|8893.46|8882.37|8882.37|0
1696594200000|2023-10-06 12:10:00|8877.27|8877.27|8876.67|8876.67|8878.71|8878.71|8870.55|8870.55|0
1696594500000|2023-10-06 12:15:00|8881.78|8881.78|8884.41|8884.41|8884.41|8884.41|8877.69|8877.69|0
1696594800000|2023-10-06 12:20:00|8882.37|8882.37|8869.17|8869.17|8882.37|8882.37|8869.17|8869.17|0
1696595100000|2023-10-06 12:25:00|8866.11|8866.11|8871.08|8871.08|8871.08|8871.08|8864.07|8864.07|0
1696595400000|2023-10-06 12:30:00|8858.44|8858.44|8821.45|8821.45|8858.44|8858.44|8814.83|8814.83|0
1696595700000|2023-10-06 12:35:00|8822.47|8822.47|8826.23|8826.23|8833.31|8833.31|8815.67|8815.67|0
1696596000000|2023-10-06 12:40:00|8828.27|8828.27|8823.38|8823.38|8838.55|8838.55|8823.38|8823.38|0
1696596300000|2023-10-06 12:45:00|8818.28|8818.28|8807.78|8807.78|8818.28|8818.28|8805.08|8805.08|0
1696596600000|2023-10-06 12:50:00|8802.06|8802.06|8772.33|8772.33|8802.06|8802.06|8762.83|8762.83|0
1696596900000|2023-10-06 12:55:00|8770.29|8770.29|8777.8|8777.8|8782.53|8782.53|8765.25|8765.25|0
1696597200000|2023-10-06 13:00:00|8779.84|8779.84|8789.04|8789.04|8789.04|8789.04|8778.16|8778.16|0
1696597500000|2023-10-06 13:05:00|8785.98|8785.98|8812.67|8812.67|8812.67|8812.67|8785.98|8785.98|0
1696597800000|2023-10-06 13:10:00|8810.7|8810.7|8822.34|8822.34|8827.44|8827.44|8806.74|8806.74|0
1696598100000|2023-10-06 13:15:00|8824.38|8824.38|8862.37|8862.37|8862.37|8862.37|8824.38|8824.38|0
1696598400000|2023-10-06 13:20:00|8860.4|8860.4|8873.56|8873.56|8875.71|8875.71|8859.08|8859.08|0
1696598700000|2023-10-06 13:25:00|8874.83|8874.83|8866.8|8866.8|8880.95|8880.95|8864.76|8864.76|0
1696599000000|2023-10-06 13:30:00|8869.86|8869.86|8866.8|8866.8|8874.96|8874.96|8866.8|8866.8|0
1696599300000|2023-10-06 13:35:00|8868.12|8868.12|8859.99|8859.99|8868.12|8868.12|8857.27|8857.27|0
1696599600000|2023-10-06 13:40:00|8859.33|8859.33|8836.76|8836.76|8859.33|8859.33|8832.36|8832.36|0
1696599900000|2023-10-06 13:45:00|8841.86|8841.86|8846.47|8846.47|8855.39|8855.39|8840.84|8840.84|0
1696600200000|2023-10-06 13:50:00|8845.15|8845.15|8815.81|8815.81|8845.15|8845.15|8815.21|8815.21|0
1696600500000|2023-10-06 13:55:00|8821.93|8821.93|8822.58|8822.58|8822.58|8822.58|8817.85|8817.85|0
1696600800000|2023-10-06 14:00:00|8822.17|8822.17|8822.17|8822.17|8826.26|8826.26|8822.17|8822.17|0
1696601100000|2023-10-06 14:05:00|8823.2|8823.2|8822.08|8822.08|8826.26|8826.26|8818.72|8818.72|0
1696601400000|2023-10-06 14:10:00|8820.04|8820.04|8834.03|8834.03|8838.72|8838.72|8816.86|8816.86|0
1696601700000|2023-10-06 14:15:00|8833.01|8833.01|8825.19|8825.19|8834.03|8834.03|8825.19|8825.19|0
1696602000000|2023-10-06 14:20:00|8823.21|8823.21|8839.87|8839.87|8839.87|8839.87|8820.15|8820.15|0
1696602300000|2023-10-06 14:25:00|8840.69|8840.69|8851.14|8851.14|8851.14|8851.14|8840.69|8840.69|0
1696602600000|2023-10-06 14:30:00|8854.21|8854.21|8858.88|8858.88|8862.96|8862.96|8854.21|8854.21|0
1696602900000|2023-10-06 14:35:00|8860.92|8860.92|8864.28|8864.28|8870.23|8870.23|8851.94|8851.94|0
1696603200000|2023-10-06 14:40:00|8866.91|8866.91|8884.84|8884.84|8884.84|8884.84|8862.9|8862.9|0
1696603500000|2023-10-06 14:45:00|8883.52|8883.52|8881.28|8881.28|8886.29|8886.29|8880.17|8880.17|0
1696603800000|2023-10-06 14:50:00|8880.26|8880.26|8872.1|8872.1|8883.17|8883.17|8872.1|8872.1|0
1696604100000|2023-10-06 14:55:00|8869.04|8869.04|8869.51|8869.51|8876.12|8876.12|8869.04|8869.04|0
1696604400000|2023-10-06 15:00:00|8870.78|8870.78|8888.14|8888.14|8888.14|8888.14|8870.78|8870.78|0
1696604700000|2023-10-06 15:05:00|8889.45|8889.45|8902.27|8902.27|8905.36|8905.36|8889.45|8889.45|0
1696605000000|2023-10-06 15:10:00|8903.59|8903.59|8896.1|8896.1|8904.61|8904.61|8890.93|8890.93|0
1696605300000|2023-10-06 15:15:00|8897.12|8897.12|8894.06|8894.06|8902.22|8902.22|8887.34|8887.34|0
1696605600000|2023-10-06 15:20:00|8891|8891|8888.97|8888.97|8892.02|8892.02|8883.32|8883.32|0
1696605900000|2023-10-06 15:25:00|8890.88|8890.88|8889.87|8889.87|8894.47|8894.47|8887.86|8887.86|0
1696835700000|2023-10-09 07:15:00|8542.07|8542.07|8512.91|8512.91|8587.98|8587.98|8497.6|8497.6|0
1696836000000|2023-10-09 07:20:00|8508.83|8508.83|8513.25|8513.25|8516.56|8516.56|8492.27|8492.27|0
1696836300000|2023-10-09 07:25:00|8515.29|8515.29|8538.18|8538.18|8573|8573|8512.23|8512.23|0
1696836600000|2023-10-09 07:30:00|8539.88|8539.88|8532.37|8532.37|8558.72|8558.72|8521.15|8521.15|0
1696836900000|2023-10-09 07:35:00|8533.39|8533.39|8473.39|8473.39|8539.81|8539.81|8473.39|8473.39|0
1696837200000|2023-10-09 07:40:00|8463.19|8463.19|8481.32|8481.32|8481.32|8481.32|8455.03|8455.03|0
1696837500000|2023-10-09 07:45:00|8478.03|8478.03|8507.61|8507.61|8510.68|8510.68|8476.71|8476.71|0
1696837800000|2023-10-09 07:50:00|8503.53|8503.53|8509.66|8509.66|8516.01|8516.01|8489.25|8489.25|0
1696838100000|2023-10-09 07:55:00|8516.8|8516.8|8540.49|8540.49|8571.09|8571.09|8516.67|8516.67|0
1696838400000|2023-10-09 08:00:00|8542.53|8542.53|8600.38|8600.38|8611.24|8611.24|8542.53|8542.53|0
1696838700000|2023-10-09 08:05:00|8606.5|8606.5|8605.48|8605.48|8622.83|8622.83|8593.31|8593.31|0
1696839000000|2023-10-09 08:10:00|8613.65|8613.65|8609.6|8609.6|8637.79|8637.79|8592.32|8592.32|0
1696839300000|2023-10-09 08:15:00|8614.7|8614.7|8647.69|8647.69|8665.04|8665.04|8614.7|8614.7|0
1696839600000|2023-10-09 08:20:00|8655.85|8655.85|8664.97|8664.97|8684.35|8684.35|8652.79|8652.79|0
1696839900000|2023-10-09 08:25:00|8650.69|8650.69|8638.15|8638.15|8669.77|8669.77|8631.01|8631.01|0
1696840200000|2023-10-09 08:30:00|8641.21|8641.21|8656.68|8656.68|8659.74|8659.74|8630.15|8630.15|0
1696840500000|2023-10-09 08:35:00|8647.49|8647.49|8669.58|8669.58|8669.58|8669.58|8647.49|8647.49|0
1696840800000|2023-10-09 08:40:00|8670.23|8670.23|8657.27|8657.27|8670.23|8670.23|8651.51|8651.51|0
1696841100000|2023-10-09 08:45:00|8659.31|8659.31|8652.76|8652.76|8675.57|8675.57|8650.72|8650.72|0
1696841400000|2023-10-09 08:50:00|8637.46|8637.46|8672.06|8672.06|8672.06|8672.06|8631.7|8631.7|0
1696841700000|2023-10-09 08:55:00|8676.14|8676.14|8686.51|8686.51|8686.51|8686.51|8670.02|8670.02|0
1696842000000|2023-10-09 09:00:00|8689.57|8689.57|8676.08|8676.08|8689.57|8689.57|8676.08|8676.08|0
1696842300000|2023-10-09 09:05:00|8681.18|8681.18|8673.4|8673.4|8692.69|8692.69|8667.27|8667.27|0
1696842600000|2023-10-09 09:10:00|8676.03|8676.03|8685.64|8685.64|8694.82|8694.82|8676.03|8676.03|0
1696842900000|2023-10-09 09:15:00|8689.72|8689.72|8702.98|8702.98|8706.04|8706.04|8685.64|8685.64|0
1696843200000|2023-10-09 09:20:00|8698.9|8698.9|8721.11|8721.11|8723.15|8723.15|8695.61|8695.61|0
1696843500000|2023-10-09 09:25:00|8720.45|8720.45|8722.68|8722.68|8727.42|8727.42|8720.45|8720.45|0
1696843800000|2023-10-09 09:30:00|8723.7|8723.7|8702.81|8702.81|8723.7|8723.7|8702.81|8702.81|0
1696844100000|2023-10-09 09:35:00|8699.75|8699.75|8712.4|8712.4|8716.48|8716.48|8696.69|8696.69|0
1696844400000|2023-10-09 09:40:00|8714.44|8714.44|8724.75|8724.75|8730.81|8730.81|8713.17|8713.17|0
1696844700000|2023-10-09 09:45:00|8723.93|8723.93|8715.35|8715.35|8726.01|8726.01|8715.35|8715.35|0
1696845000000|2023-10-09 09:50:00|8712.8|8712.8|8708.9|8708.9|8715.86|8715.86|8708.9|8708.9|0
1696845300000|2023-10-09 09:55:00|8704.8|8704.8|8677.91|8677.91|8705.45|8705.45|8674.85|8674.85|0
1696845600000|2023-10-09 10:00:00|8680.97|8680.97|8698.31|8698.31|8698.31|8698.31|8680.97|8680.97|0
1696845900000|2023-10-09 10:05:00|8695.25|8695.25|8708.09|8708.09|8713.19|8713.19|8695.25|8695.25|0
1696846200000|2023-10-09 10:10:00|8707.45|8707.45|8726.47|8726.47|8726.47|8726.47|8704.39|8704.39|0
1696846500000|2023-10-09 10:15:00|8725.45|8725.45|8754.68|8754.68|8758.1|8758.1|8725.45|8725.45|0
1696846800000|2023-10-09 10:20:00|8749.58|8749.58|8748.26|8748.26|8749.58|8749.58|8738.06|8738.06|0
1696847100000|2023-10-09 10:25:00|8750.89|8750.89|8757.02|8757.02|8757.02|8757.02|8749.87|8749.87|0
1696847400000|2023-10-09 10:30:00|8758.04|8758.04|8761.1|8761.1|8761.1|8761.1|8757.02|8757.02|0
1696847700000|2023-10-09 10:35:00|8760.25|8760.25|8755.57|8755.57|8760.36|8760.36|8749.2|8749.2|0
1696848000000|2023-10-09 10:40:00|8746.39|8746.39|8734.87|8734.87|8748.93|8748.93|8728.02|8728.02|0
1696848300000|2023-10-09 10:45:00|8725.69|8725.69|8729.68|8729.68|8737.93|8737.93|8725.69|8725.69|0
1696848600000|2023-10-09 10:50:00|8713.36|8713.36|8710.93|8710.93|8713.36|8713.36|8697.66|8697.66|0
1696848900000|2023-10-09 10:55:00|8719.09|8719.09|8761|8761|8761|8761|8716.03|8716.03|0
1696849200000|2023-10-09 11:00:00|8754.88|8754.88|8714.73|8714.73|8755.54|8755.54|8714.73|8714.73|0
1696849500000|2023-10-09 11:05:00|8712.76|8712.76|8696.14|8696.14|8712.76|8712.76|8694.1|8694.1|0
1696849800000|2023-10-09 11:10:00|8695.12|8695.12|8703.01|8703.01|8703.01|8703.01|8676.48|8676.48|0
1696850100000|2023-10-09 11:15:00|8703.67|8703.67|8719.27|8719.27|8722.33|8722.33|8701.26|8701.26|0
1696850400000|2023-10-09 11:20:00|8715.19|8715.19|8701.92|8701.92|8715.19|8715.19|8701.92|8701.92|0
1696850700000|2023-10-09 11:25:00|8699.29|8699.29|8702.24|8702.24|8705.77|8705.77|8698.63|8698.63|0
1696851000000|2023-10-09 11:30:00|8696.12|8696.12|8695.49|8695.49|8696.12|8696.12|8695.49|8695.49|0
1696851300000|2023-10-09 11:35:00|8694.47|8694.47|8701.61|8701.61|8701.61|8701.61|8691.41|8691.41|0
1696851600000|2023-10-09 11:40:00|8700.59|8700.59|8701.86|8701.86|8709|8709|8699.82|8699.82|0
1696851900000|2023-10-09 11:45:00|8699.95|8699.95|8695.15|8695.15|8701.68|8701.68|8695.15|8695.15|0
1696852200000|2023-10-09 11:50:00|8700.25|8700.25|8694.33|8694.33|8701.57|8701.57|8694.33|8694.33|0
1696852500000|2023-10-09 11:55:00|8695.18|8695.18|8684.28|8684.28|8698.38|8698.38|8684.28|8684.28|0
1696852800000|2023-10-09 12:00:00|8681.22|8681.22|8681.22|8681.22|8690.41|8690.41|8681.22|8681.22|0
1696853100000|2023-10-09 12:05:00|8680.38|8680.38|8689.18|8689.18|8689.18|8689.18|8670.17|8670.17|0
1696853400000|2023-10-09 12:10:00|8688.16|8688.16|8702.44|8702.44|8702.44|8702.44|8688.16|8688.16|0
1696853700000|2023-10-09 12:15:00|8696.32|8696.32|8686.59|8686.59|8696.64|8696.64|8686.59|8686.59|0
1696854000000|2023-10-09 12:20:00|8683.53|8683.53|8677.36|8677.36|8689.66|8689.66|8677.36|8677.36|0
1696854300000|2023-10-09 12:25:00|8675.32|8675.32|8659.35|8659.35|8675.32|8675.32|8656.96|8656.96|0
1696854600000|2023-10-09 12:30:00|8651.18|8651.18|8640.51|8640.51|8653.59|8653.59|8640.51|8640.51|0
1696854900000|2023-10-09 12:35:00|8644.59|8644.59|8658.36|8658.36|8665.51|8665.51|8638.11|8638.11|0
1696855200000|2023-10-09 12:40:00|8660.4|8660.4|8675.7|8675.7|8675.7|8675.7|8659.38|8659.38|0
1696855500000|2023-10-09 12:45:00|8680.8|8680.8|8677.2|8677.2|8687.27|8687.27|8677.2|8677.2|0
1696855800000|2023-10-09 12:50:00|8681.28|8681.28|8694.12|8694.12|8694.12|8694.12|8681.28|8681.28|0
1696856100000|2023-10-09 12:55:00|8699.22|8699.22|8713.5|8713.5|8722.68|8722.68|8693.1|8693.1|0
1696856400000|2023-10-09 13:00:00|8715.54|8715.54|8714.42|8714.42|8726.04|8726.04|8707.27|8707.27|0
1696856700000|2023-10-09 13:05:00|8711.36|8711.36|8719.52|8719.52|8719.52|8719.52|8709.31|8709.31|0
1696857000000|2023-10-09 13:10:00|8720.54|8720.54|8724.62|8724.62|8728.7|8728.7|8720.54|8720.54|0
1696857300000|2023-10-09 13:15:00|8720.67|8720.67|8700.64|8700.64|8720.67|8720.67|8695.16|8695.16|0
1696857600000|2023-10-09 13:20:00|8697.58|8697.58|8687.97|8687.97|8701.23|8701.23|8683.89|8683.89|0
1696857900000|2023-10-09 13:25:00|8689.61|8689.61|8673.45|8673.45|8690.07|8690.07|8672.13|8672.13|0
1696858200000|2023-10-09 13:30:00|8672.6|8672.6|8671.47|8671.47|8683.1|8683.1|8658.71|8658.71|0
1696858500000|2023-10-09 13:35:00|8670.62|8670.62|8669.14|8669.14|8670.62|8670.62|8658.55|8658.55|0
1696858800000|2023-10-09 13:40:00|8668.12|8668.12|8680.98|8680.98|8680.98|8680.98|8665.06|8665.06|0
1696859100000|2023-10-09 13:45:00|8679.96|8679.96|8680.32|8680.32|8686.3|8686.3|8673.27|8673.27|0
1696859400000|2023-10-09 13:50:00|8676.24|8676.24|8675.64|8675.64|8676.67|8676.67|8668.87|8668.87|0
1696859700000|2023-10-09 13:55:00|8668.5|8668.5|8668.42|8668.42|8677.9|8677.9|8663.31|8663.31|0
1696860000000|2023-10-09 14:00:00|8669.08|8669.08|8636.18|8636.18|8670.78|8670.78|8636.18|8636.18|0
1696860300000|2023-10-09 14:05:00|8635.33|8635.33|8627.6|8627.6|8635.33|8635.33|8625.2|8625.2|0
1696860600000|2023-10-09 14:10:00|8628.92|8628.92|8633.79|8633.79|8634.81|8634.81|8619.57|8619.57|0
1696860900000|2023-10-09 14:15:00|8634.81|8634.81|8616.84|8616.84|8634.81|8634.81|8611.34|8611.34|0
1696861200000|2023-10-09 14:20:00|8613.78|8613.78|8623.83|8623.83|8623.83|8623.83|8607.36|8607.36|0
1696861500000|2023-10-09 14:25:00|8622.81|8622.81|8607.94|8607.94|8622.81|8622.81|8603.85|8603.85|0
1696861800000|2023-10-09 14:30:00|8603.85|8603.85|8603.36|8603.36|8607.87|8607.87|8600.9|8600.9|0
1696862100000|2023-10-09 14:35:00|8600.9|8600.9|8610.78|8610.78|8612.82|8612.82|8598.93|8598.93|0
1696862400000|2023-10-09 14:40:00|8609.94|8609.94|8605.7|8605.7|8609.94|8609.94|8601.12|8601.12|0
1696862700000|2023-10-09 14:45:00|8601.62|8601.62|8597.69|8597.69|8621.16|8621.16|8597.69|8597.69|0
1696863000000|2023-10-09 14:50:00|8601.77|8601.77|8578.24|8578.24|8601.77|8601.77|8578.24|8578.24|0
1696863300000|2023-10-09 14:55:00|8579.26|8579.26|8572.61|8572.61|8580.77|8580.77|8572.61|8572.61|0
1696863600000|2023-10-09 15:00:00|8570.7|8570.7|8545.17|8545.17|8570.7|8570.7|8545.17|8545.17|0
1696863900000|2023-10-09 15:05:00|8542.11|8542.11|8523.28|8523.28|8542.11|8542.11|8516.73|8516.73|0
1696864200000|2023-10-09 15:10:00|8517.16|8517.16|8522.81|8522.81|8527.19|8527.19|8510.02|8510.02|0
1696864500000|2023-10-09 15:15:00|8521.79|8521.79|8526.47|8526.47|8531.35|8531.35|8521.79|8521.79|0
1696864800000|2023-10-09 15:20:00|8528.51|8528.51|8529.73|8529.73|8531.41|8531.41|8521.21|8521.21|0
1696865100000|2023-10-09 15:25:00|8529.07|8529.07|8510.9|8510.9|8532.13|8532.13|8510.9|8510.9|0
1696922100000|2023-10-10 07:15:00|8659.27|8659.27|8721.17|8721.17|8721.17|8721.17|8659.27|8659.27|0
1696922400000|2023-10-10 07:20:00|8722.87|8722.87|8710.27|8710.27|8727.91|8727.91|8707.21|8707.21|0
1696922700000|2023-10-10 07:25:00|8706.19|8706.19|8706.19|8706.19|8708.23|8708.23|8684.76|8684.76|0
1696923000000|2023-10-10 07:30:00|8711.29|8711.29|8690.82|8690.82|8711.29|8711.29|8685.72|8685.72|0
1696923300000|2023-10-10 07:35:00|8691.84|8691.84|8683.31|8683.31|8692.86|8692.86|8680.02|8680.02|0
1696923600000|2023-10-10 07:40:00|8680.25|8680.25|8698.19|8698.19|8705.33|8705.33|8680.25|8680.25|0
1696923900000|2023-10-10 07:45:00|8704.31|8704.31|8688.94|8688.94|8723.04|8723.04|8688.94|8688.94|0
1696924200000|2023-10-10 07:50:00|8676.7|8676.7|8715.77|8715.77|8715.77|8715.77|8676.7|8676.7|0
1696924500000|2023-10-10 07:55:00|8728.07|8728.07|8716.53|8716.53|8741.33|8741.33|8714.13|8714.13|0
1696924800000|2023-10-10 08:00:00|8708.37|8708.37|8693.96|8693.96|8711.43|8711.43|8693.96|8693.96|0
1696925100000|2023-10-10 08:05:00|8687.4|8687.4|8702.17|8702.17|8723.76|8723.76|8687.4|8687.4|0
1696925400000|2023-10-10 08:10:00|8703.19|8703.19|8712.68|8712.68|8718.74|8718.74|8695.03|8695.03|0
1696925700000|2023-10-10 08:15:00|8716.76|8716.76|8718.31|8718.31|8719.39|8719.39|8710.57|8710.57|0
1696926000000|2023-10-10 08:20:00|8724.43|8724.43|8743.97|8743.97|8748.05|8748.05|8724.43|8724.43|0
1696926300000|2023-10-10 08:25:00|8747.03|8747.03|8751.84|8751.84|8755.49|8755.49|8746.73|8746.73|0
1696926600000|2023-10-10 08:30:00|8756.94|8756.94|8757.89|8757.89|8762.04|8762.04|8756.57|8756.57|0
1696926900000|2023-10-10 08:35:00|8755.85|8755.85|8743.38|8743.38|8755.85|8755.85|8737.49|8737.49|0
1696927200000|2023-10-10 08:40:00|8741.34|8741.34|8735.5|8735.5|8743.67|8743.67|8735.5|8735.5|0
1696927500000|2023-10-10 08:45:00|8737.54|8737.54|8751.14|8751.14|8751.14|8751.14|8735|8735|0
1696927800000|2023-10-10 08:50:00|8749.1|8749.1|8745.67|8745.67|8755.15|8755.15|8743.63|8743.63|0
1696928100000|2023-10-10 08:55:00|8746.69|8746.69|8739.67|8739.67|8749.15|8749.15|8735.3|8735.3|0
1696928400000|2023-10-10 09:00:00|8734.57|8734.57|8722.35|8722.35|8742.73|8742.73|8720.31|8720.31|0
1696928700000|2023-10-10 09:05:00|8725.41|8725.41|8728.09|8728.09|8731.53|8731.53|8725.41|8725.41|0
1696929000000|2023-10-10 09:10:00|8730.13|8730.13|8735.46|8735.46|8739.48|8739.48|8730.13|8730.13|0
1696929300000|2023-10-10 09:15:00|8732.4|8732.4|8715.85|8715.85|8732.4|8732.4|8713.81|8713.81|0
1696929600000|2023-10-10 09:20:00|8716.51|8716.51|8702.05|8702.05|8716.51|8716.51|8702.05|8702.05|0
1696929900000|2023-10-10 09:25:00|8704.09|8704.09|8710.51|8710.51|8714.59|8714.59|8701.75|8701.75|0
1696930200000|2023-10-10 09:30:00|8708.53|8708.53|8709.55|8709.55|8709.55|8709.55|8703.43|8703.43|0
1696930500000|2023-10-10 09:35:00|8711.19|8711.19|8706.09|8706.09|8711.19|8711.19|8706.09|8706.09|0
1696930800000|2023-10-10 09:40:00|8707.11|8707.11|8712.21|8712.21|8712.21|8712.21|8707.11|8707.11|0
1696931100000|2023-10-10 09:45:00|8713.23|8713.23|8699.67|8699.67|8713.23|8713.23|8699.3|8699.3|0
1696931400000|2023-10-10 09:50:00|8700.98|8700.98|8706.38|8706.38|8706.38|8706.38|8700.98|8700.98|0
1696931700000|2023-10-10 09:55:00|8705.36|8705.36|8705.72|8705.72|8706.38|8706.38|8704.34|8704.34|0
1696932000000|2023-10-10 10:00:00|8701.64|8701.64|8705.06|8705.06|8705.06|8705.06|8699.67|8699.67|0
1696932300000|2023-10-10 10:05:00|8706.08|8706.08|8704.04|8704.04|8709.14|8709.14|8704.04|8704.04|0
1696932600000|2023-10-10 10:10:00|8702|8702|8689.76|8689.76|8702|8702|8688.74|8688.74|0
1696932900000|2023-10-10 10:15:00|8686.7|8686.7|8680.28|8680.28|8686.7|8686.7|8678.24|8678.24|0
1696933200000|2023-10-10 10:20:00|8677.22|8677.22|8685.32|8685.32|8685.32|8685.32|8677.22|8677.22|0
1696933500000|2023-10-10 10:25:00|8688.38|8688.38|8683.7|8683.7|8688.38|8688.38|8682.26|8682.26|0
1696933800000|2023-10-10 10:30:00|8683.05|8683.05|8675.45|8675.45|8687.34|8687.34|8668.31|8668.31|0
1696934100000|2023-10-10 10:35:00|8673.48|8673.48|8676.9|8676.9|8680.98|8680.98|8669.46|8669.46|0
1696934400000|2023-10-10 10:40:00|8673.84|8673.84|8676.9|8676.9|8676.9|8676.9|8672.82|8672.82|0
1696934700000|2023-10-10 10:45:00|8672.82|8672.82|8680.03|8680.03|8680.03|8680.03|8672.82|8672.82|0
1696935000000|2023-10-10 10:50:00|8681.05|8681.05|8674.99|8674.99|8681.05|8681.05|8671.87|8671.87|0
1696935300000|2023-10-10 10:55:00|8673.02|8673.02|8673.68|8673.68|8674.34|8674.34|8673.02|8673.02|0
1696935600000|2023-10-10 11:00:00|8674.7|8674.7|8673.04|8673.04|8675.72|8675.72|8671.64|8671.64|0
1696935900000|2023-10-10 11:05:00|8672.02|8672.02|8672.02|8672.02|8672.02|8672.02|8672.02|8672.02|0
1696936200000|2023-10-10 11:10:00|8672.68|8672.68|8664.78|8664.78|8678.8|8678.8|8664.78|8664.78|0
1696936500000|2023-10-10 11:15:00|8663.96|8663.96|8665.19|8665.19|8665.19|8665.19|8663.96|8663.96|0
1696936800000|2023-10-10 11:20:00|8665.85|8665.85|8672.2|8672.2|8672.2|8672.2|8664.47|8664.47|0
1696937100000|2023-10-10 11:25:00|8670.89|8670.89|8667.03|8667.03|8670.89|8670.89|8667.03|8667.03|0
1696937400000|2023-10-10 11:30:00|8666.37|8666.37|8652.57|8652.57|8666.37|8666.37|8652.57|8652.57|0
1696937700000|2023-10-10 11:35:00|8658.69|8658.69|8666.66|8666.66|8667.51|8667.51|8658.03|8658.03|0
1696938000000|2023-10-10 11:40:00|8668.7|8668.7|8670.74|8670.74|8673.8|8673.8|8668.7|8668.7|0
1696938300000|2023-10-10 11:45:00|8672.78|8672.78|8671.1|8671.1|8673.14|8673.14|8668.04|8668.04|0
1696938600000|2023-10-10 11:50:00|8669.78|8669.78|8640.61|8640.61|8671.1|8671.1|8640.61|8640.61|0
1696938900000|2023-10-10 11:55:00|8643.67|8643.67|8639.66|8639.66|8643.67|8643.67|8635.87|8635.87|0
1696939200000|2023-10-10 12:00:00|8640.32|8640.32|8636.15|8636.15|8640.32|8640.32|8626.76|8626.76|0
1696939500000|2023-10-10 12:05:00|8634.83|8634.83|8633.75|8633.75|8641.91|8641.91|8633.75|8633.75|0
1696939800000|2023-10-10 12:10:00|8630.69|8630.69|8633.02|8633.02|8634.77|8634.77|8620.48|8620.48|0
1696940100000|2023-10-10 12:15:00|8633.84|8633.84|8640.95|8640.95|8644.01|8644.01|8631.4|8631.4|0
1696940400000|2023-10-10 12:20:00|8639.93|8639.93|8631.1|8631.1|8639.93|8639.93|8631.1|8631.1|0
1696940700000|2023-10-10 12:25:00|8637.23|8637.23|8634.99|8634.99|8638.05|8638.05|8634.99|8634.99|0
1696941000000|2023-10-10 12:30:00|8633.67|8633.67|8626.89|8626.89|8636.07|8636.07|8624.85|8624.85|0
1696941300000|2023-10-10 12:35:00|8623.83|8623.83|8614.28|8614.28|8623.83|8623.83|8610.93|8610.93|0
1696941600000|2023-10-10 12:40:00|8613.26|8613.26|8615.42|8615.42|8615.71|8615.71|8611.22|8611.22|0
1696941900000|2023-10-10 12:45:00|8619.5|8619.5|8625.49|8625.49|8625.49|8625.49|8607.5|8607.5|0
1696942200000|2023-10-10 12:50:00|8627.53|8627.53|8646.25|8646.25|8646.25|8646.25|8627.34|8627.34|0
1696942500000|2023-10-10 12:55:00|8651.35|8651.35|8652.8|8652.8|8658.49|8658.49|8646.25|8646.25|0
1696942800000|2023-10-10 13:00:00|8656.88|8656.88|8656.17|8656.17|8658.26|8658.26|8647.04|8647.04|0
1696943100000|2023-10-10 13:05:00|8654.13|8654.13|8650.18|8650.18|8654.2|8654.2|8650.12|8650.12|0
1696943400000|2023-10-10 13:10:00|8643.04|8643.04|8650.83|8650.83|8650.83|8650.83|8637.35|8637.35|0
1696943700000|2023-10-10 13:15:00|8654.91|8654.91|8653.89|8653.89|8654.91|8654.91|8653.89|8653.89|0
1696944000000|2023-10-10 13:20:00|8654.91|8654.91|8651.21|8651.21|8658.65|8658.65|8651.21|8651.21|0
1696944300000|2023-10-10 13:25:00|8652.53|8652.53|8651.57|8651.57|8653.55|8653.55|8645.16|8645.16|0
1696944600000|2023-10-10 13:30:00|8653.61|8653.61|8647.13|8647.13|8661.65|8661.65|8647.13|8647.13|0
1696944900000|2023-10-10 13:35:00|8645.81|8645.81|8646.47|8646.47|8649.89|8649.89|8641.44|8641.44|0
1696945200000|2023-10-10 13:40:00|8648.51|8648.51|8653.55|8653.55|8655.89|8655.89|8648.15|8648.15|0
1696945500000|2023-10-10 13:45:00|8654.87|8654.87|8653.8|8653.8|8658.22|8658.22|8651.81|8651.81|0
1696945800000|2023-10-10 13:50:00|8654.82|8654.82|8663.89|8663.89|8664.25|8664.25|8649.78|8649.78|0
1696946100000|2023-10-10 13:55:00|8664.91|8664.91|8683.62|8683.62|8683.62|8683.62|8664.91|8664.91|0
1696946400000|2023-10-10 14:00:00|8684.93|8684.93|8690.75|8690.75|8692.91|8692.91|8679.17|8679.17|0
1696946700000|2023-10-10 14:05:00|8689.43|8689.43|8684.23|8684.23|8689.43|8689.43|8682.18|8682.18|0
1696947000000|2023-10-10 14:10:00|8682.92|8682.92|8684.96|8684.96|8684.96|8684.96|8680.88|8680.88|0
1696947300000|2023-10-10 14:15:00|8685.98|8685.98|8702.96|8702.96|8702.96|8702.96|8685.98|8685.98|0
1696947600000|2023-10-10 14:20:00|8700.51|8700.51|8727.85|8727.85|8729.89|8729.89|8700.51|8700.51|0
1696947900000|2023-10-10 14:25:00|8728.26|8728.26|8729.28|8729.28|8733.77|8733.77|8728.26|8728.26|0
1696948200000|2023-10-10 14:30:00|8730.3|8730.3|8726.82|8726.82|8733.77|8733.77|8724.03|8724.03|0
1696948500000|2023-10-10 14:35:00|8727.84|8727.84|8725.15|8725.15|8731.93|8731.93|8723.11|8723.11|0
1696948800000|2023-10-10 14:40:00|8725.97|8725.97|8720.51|8720.51|8725.97|8725.97|8718.65|8718.65|0
1696949100000|2023-10-10 14:45:00|8719.85|8719.85|8706.67|8706.67|8719.85|8719.85|8706.67|8706.67|0
1696949400000|2023-10-10 14:50:00|8704.63|8704.63|8710.25|8710.25|8712.29|8712.29|8703.61|8703.61|0
1696949700000|2023-10-10 14:55:00|8709.23|8709.23|8704.38|8704.38|8709.99|8709.99|8701.32|8701.32|0
1696950000000|2023-10-10 15:00:00|8703.36|8703.36|8711.46|8711.46|8714.73|8714.73|8703.36|8703.36|0
1696950300000|2023-10-10 15:05:00|8711.87|8711.87|8723.65|8723.65|8727.6|8727.6|8708.4|8708.4|0
1696950600000|2023-10-10 15:10:00|8724.67|8724.67|8737.43|8737.43|8739.88|8739.88|8724.67|8724.67|0
1696950900000|2023-10-10 15:15:00|8736.4|8736.4|8742.04|8742.04|8744.88|8744.88|8736.28|8736.28|0
1696951200000|2023-10-10 15:20:00|8744.08|8744.08|8755.32|8755.32|8755.32|8755.32|8743.06|8743.06|0
1696951500000|2023-10-10 15:25:00|8756.34|8756.34|8765.59|8765.59|8765.59|8765.59|8752.15|8752.15|0
1697008500000|2023-10-11 07:15:00|8755.86|8755.86|8760.78|8760.78|8763.84|8763.84|8749.56|8749.56|0
1697008800000|2023-10-11 07:20:00|8763.84|8763.84|8773.05|8773.05|8775.07|8775.07|8763.84|8763.84|0
1697009100000|2023-10-11 07:25:00|8769.99|8769.99|8765.03|8765.03|8774.21|8774.21|8756.87|8756.87|0
1697009400000|2023-10-11 07:30:00|8768.21|8768.21|8785.45|8785.45|8787.1|8787.1|8768.21|8768.21|0
1697009700000|2023-10-11 07:35:00|8782.81|8782.81|8784.36|8784.36|8789.96|8789.96|8782.81|8782.81|0
1697010000000|2023-10-11 07:40:00|8791.51|8791.51|8806.46|8806.46|8808.5|8808.5|8785.38|8785.38|0
1697010300000|2023-10-11 07:45:00|8808.5|8808.5|8805.57|8805.57|8815.75|8815.75|8798.43|8798.43|0
1697010600000|2023-10-11 07:50:00|8802.51|8802.51|8776.46|8776.46|8802.51|8802.51|8776.46|8776.46|0
1697010900000|2023-10-11 07:55:00|8778.43|8778.43|8766.02|8766.02|8778.43|8778.43|8762.96|8762.96|0
1697011200000|2023-10-11 08:00:00|8770.1|8770.1|8762.6|8762.6|8770.1|8770.1|8762.6|8762.6|0
1697011500000|2023-10-11 08:05:00|8764.64|8764.64|8761.34|8761.34|8778.92|8778.92|8761.34|8761.34|0
1697011800000|2023-10-11 08:10:00|8756.24|8756.24|8754.5|8754.5|8756.24|8756.24|8746.02|8746.02|0
1697012100000|2023-10-11 08:15:00|8753.84|8753.84|8752.02|8752.02|8763.25|8763.25|8746.06|8746.06|0
1697012400000|2023-10-11 08:20:00|8750.33|8750.33|8745.95|8745.95|8756.75|8756.75|8745.95|8745.95|0
1697012700000|2023-10-11 08:25:00|8741.87|8741.87|8745.23|8745.23|8745.23|8745.23|8739.17|8739.17|0
1697013000000|2023-10-11 08:30:00|8744.57|8744.57|8739.69|8739.69|8744.57|8744.57|8736.29|8736.29|0
1697013300000|2023-10-11 08:35:00|8737.72|8737.72|8734.31|8734.31|8739.71|8739.71|8733|8733|0
1697013600000|2023-10-11 08:40:00|8735.33|8735.33|8751.89|8751.89|8751.89|8751.89|8733.29|8733.29|0
1697013900000|2023-10-11 08:45:00|8752.91|8752.91|8763.27|8763.27|8763.27|8763.27|8752.91|8752.91|0
1697014200000|2023-10-11 08:50:00|8765.32|8765.32|8755.86|8755.86|8767.93|8767.93|8755.86|8755.86|0
1697014500000|2023-10-11 08:55:00|8754.84|8754.84|8744.76|8744.76|8757.9|8757.9|8744.76|8744.76|0
1697014800000|2023-10-11 09:00:00|8742.72|8742.72|8754.9|8754.9|8754.9|8754.9|8742.72|8742.72|0
1697015100000|2023-10-11 09:05:00|8756.94|8756.94|8751.91|8751.91|8758.98|8758.98|8751.91|8751.91|0
1697015400000|2023-10-11 09:10:00|8752.93|8752.93|8750.52|8750.52|8753.95|8753.95|8747.82|8747.82|0
1697015700000|2023-10-11 09:15:00|8751.54|8751.54|8739|8739|8751.54|8751.54|8739|8739|0
1697016000000|2023-10-11 09:20:00|8734.92|8734.92|8708.66|8708.66|8734.92|8734.92|8708.66|8708.66|0
1697016300000|2023-10-11 09:25:00|8720.84|8720.84|8722.51|8722.51|8730.68|8730.68|8714.35|8714.35|0
1697016600000|2023-10-11 09:30:00|8723.17|8723.17|8728.08|8728.08|8733.18|8733.18|8723.17|8723.17|0
1697016900000|2023-10-11 09:35:00|8726.04|8726.04|8731.14|8731.14|8732.16|8732.16|8726.04|8726.04|0
1697017200000|2023-10-11 09:40:00|8733.18|8733.18|8746.31|8746.31|8746.31|8746.31|8731.14|8731.14|0
1697017500000|2023-10-11 09:45:00|8742.23|8742.23|8736.09|8736.09|8742.23|8742.23|8732.01|8732.01|0
1697017800000|2023-10-11 09:50:00|8738.13|8738.13|8735.8|8735.8|8738.13|8738.13|8733.82|8733.82|0
1697018100000|2023-10-11 09:55:00|8737.84|8737.84|8720.11|8720.11|8739.52|8739.52|8720.11|8720.11|0
1697018400000|2023-10-11 10:00:00|8724.72|8724.72|8731.24|8731.24|8734.41|8734.41|8724.1|8724.1|0
1697018700000|2023-10-11 10:05:00|8734.54|8734.54|8700.51|8700.51|8734.54|8734.54|8697.45|8697.45|0
1697019000000|2023-10-11 10:10:00|8701.53|8701.53|8697.79|8697.79|8706.64|8706.64|8697.79|8697.79|0
1697019300000|2023-10-11 10:15:00|8695.75|8695.75|8683.51|8683.51|8695.75|8695.75|8676.37|8676.37|0
1697019600000|2023-10-11 10:20:00|8676.37|8676.37|8673.31|8673.31|8679.43|8679.43|8673.31|8673.31|0
1697019900000|2023-10-11 10:25:00|8670.76|8670.76|8674.78|8674.78|8683.24|8683.24|8669.74|8669.74|0
1697020200000|2023-10-11 10:30:00|8684.98|8684.98|8688.34|8688.34|8688.34|8688.34|8683.24|8683.24|0
1697020500000|2023-10-11 10:35:00|8685.28|8685.28|8701.54|8701.54|8701.54|8701.54|8685.28|8685.28|0
1697020800000|2023-10-11 10:40:00|8699.56|8699.56|8695.55|8695.55|8699.56|8699.56|8694.89|8694.89|0
1697021100000|2023-10-11 10:45:00|8702.69|8702.69|8697.59|8697.59|8703.71|8703.71|8697.59|8697.59|0
1697021400000|2023-10-11 10:50:00|8696.93|8696.93|8697.59|8697.59|8697.59|8697.59|8696.93|8696.93|0
1697021700000|2023-10-11 10:55:00|8694.53|8694.53|8698.6|8698.6|8699.92|8699.92|8693.16|8693.16|0
1697022000000|2023-10-11 11:00:00|8695.97|8695.97|8705.55|8705.55|8708.91|8708.91|8691.89|8691.89|0
1697022300000|2023-10-11 11:05:00|8708.61|8708.61|8710.59|8710.59|8710.59|8710.59|8708.61|8708.61|0
1697022600000|2023-10-11 11:10:00|8709.93|8709.93|8710.59|8710.59|8710.59|8710.59|8709.27|8709.27|0
1697022900000|2023-10-11 11:15:00|8709.93|8709.93|8699.13|8699.13|8712.99|8712.99|8699.13|8699.13|0
1697023200000|2023-10-11 11:20:00|8701.18|8701.18|8706.93|8706.93|8706.93|8706.93|8700.52|8700.52|0
1697023500000|2023-10-11 11:25:00|8704.39|8704.39|8705.41|8705.41|8705.41|8705.41|8704.39|8704.39|0
1697023800000|2023-10-11 11:30:00|8708.47|8708.47|8715.25|8715.25|8715.25|8715.25|8708.47|8708.47|0
1697024100000|2023-10-11 11:35:00|8714.23|8714.23|8697.74|8697.74|8714.23|8714.23|8697.74|8697.74|0
1697024400000|2023-10-11 11:40:00|8698.76|8698.76|8696.29|8696.29|8698.76|8698.76|8690.96|8690.96|0
1697024700000|2023-10-11 11:45:00|8700.37|8700.37|8704.03|8704.03|8704.03|8704.03|8698.33|8698.33|0
1697025000000|2023-10-11 11:50:00|8705.05|8705.05|8709.43|8709.43|8709.43|8709.43|8705.05|8705.05|0
1697025300000|2023-10-11 11:55:00|8715.55|8715.55|8702.71|8702.71|8715.55|8715.55|8701.69|8701.69|0
1697025600000|2023-10-11 12:00:00|8701.69|8701.69|8702.78|8702.78|8704.75|8704.75|8700.67|8700.67|0
1697025900000|2023-10-11 12:05:00|8703.44|8703.44|8713.93|8713.93|8715.97|8715.97|8703.44|8703.44|0
1697026200000|2023-10-11 12:10:00|8715.91|8715.91|8715.27|8715.27|8717.95|8717.95|8715.27|8715.27|0
1697026500000|2023-10-11 12:15:00|8714|8714|8708.95|8708.95|8714.64|8714.64|8708.65|8708.65|0
1697026800000|2023-10-11 12:20:00|8708.29|8708.29|8729.88|8729.88|8730.9|8730.9|8708.29|8708.29|0
1697027100000|2023-10-11 12:25:00|8726.82|8726.82|8753.51|8753.51|8753.51|8753.51|8720.69|8720.69|0
1697027400000|2023-10-11 12:30:00|8752.19|8752.19|8733.83|8733.83|8752.19|8752.19|8733.83|8733.83|0
1697027700000|2023-10-11 12:35:00|8734.49|8734.49|8731.42|8731.42|8738.57|8738.57|8729.38|8729.38|0
1697028000000|2023-10-11 12:40:00|8728.13|8728.13|8720.4|8720.4|8728.13|8728.13|8714.28|8714.28|0
1697028300000|2023-10-11 12:45:00|8729.22|8729.22|8720.24|8720.24|8729.22|8729.22|8717.7|8717.7|0
1697028600000|2023-10-11 12:50:00|8719.39|8719.39|8723.24|8723.24|8724.26|8724.26|8713.78|8713.78|0
1697028900000|2023-10-11 12:55:00|8722.58|8722.58|8721.94|8721.94|8723.22|8723.22|8717.86|8717.86|0
1697029200000|2023-10-11 13:00:00|8723.26|8723.26|8722.96|8722.96|8728.36|8728.36|8720.92|8720.92|0
1697029500000|2023-10-11 13:05:00|8736.23|8736.23|8734.19|8734.19|8739.29|8739.29|8732.15|8732.15|0
1697029800000|2023-10-11 13:10:00|8733.17|8733.17|8720.9|8720.9|8734.05|8734.05|8720.9|8720.9|0
1697030100000|2023-10-11 13:15:00|8728.04|8728.04|8726|8726|8731.1|8731.1|8722.94|8722.94|0
1697030400000|2023-10-11 13:20:00|8723.13|8723.13|8718.18|8718.18|8725.59|8725.59|8716.5|8716.5|0
1697030700000|2023-10-11 13:25:00|8718.84|8718.84|8716.8|8716.8|8724.96|8724.96|8716.8|8716.8|0
1697031000000|2023-10-11 13:30:00|8715.78|8715.78|8725.69|8725.69|8741.58|8741.58|8715.78|8715.78|0
1697031300000|2023-10-11 13:35:00|8728.23|8728.23|8718.54|8718.54|8729.97|8729.97|8715.48|8715.48|0
1697031600000|2023-10-11 13:40:00|8721.6|8721.6|8717.73|8717.73|8724.66|8724.66|8712.55|8712.55|0
1697031900000|2023-10-11 13:45:00|8718.75|8718.75|8721.07|8721.07|8730.53|8730.53|8718.75|8718.75|0
1697032200000|2023-10-11 13:50:00|8715.97|8715.97|8698.27|8698.27|8715.97|8715.97|8694.96|8694.96|0
1697032500000|2023-10-11 13:55:00|8695.21|8695.21|8686.09|8686.09|8698.27|8698.27|8685.07|8685.07|0
1697032800000|2023-10-11 14:00:00|8685.07|8685.07|8678|8678|8685.07|8685.07|8676.98|8676.98|0
1697033100000|2023-10-11 14:05:00|8679.02|8679.02|8687.41|8687.41|8687.41|8687.41|8676.98|8676.98|0
1697033400000|2023-10-11 14:10:00|8688.43|8688.43|8676.89|8676.89|8690.47|8690.47|8676.89|8676.89|0
1697033700000|2023-10-11 14:15:00|8677.91|8677.91|8669.43|8669.43|8677.91|8677.91|8669.43|8669.43|0
1697034000000|2023-10-11 14:20:00|8668.41|8668.41|8671.95|8671.95|8674.16|8674.16|8667.49|8667.49|0
1697034300000|2023-10-11 14:25:00|8670.93|8670.93|8675.65|8675.65|8678.06|8678.06|8668.96|8668.96|0
1697034600000|2023-10-11 14:30:00|8677.69|8677.69|8682.32|8682.32|8684.36|8684.36|8677.69|8677.69|0
1697034900000|2023-10-11 14:35:00|8683.34|8683.34|8684.01|8684.01|8684.01|8684.01|8678.91|8678.91|0
1697035200000|2023-10-11 14:40:00|8682.99|8682.99|8675.6|8675.6|8686.3|8686.3|8675.14|8675.14|0
1697035500000|2023-10-11 14:45:00|8677.64|8677.64|8677.41|8677.41|8678.43|8678.43|8674.76|8674.76|0
1697035800000|2023-10-11 14:50:00|8678.43|8678.43|8689.07|8689.07|8691.11|8691.11|8678.14|8678.14|0
1697036100000|2023-10-11 14:55:00|8690.09|8690.09|8694.23|8694.23|8694.23|8694.23|8687.62|8687.62|0
1697036400000|2023-10-11 15:00:00|8696.27|8696.27|8703.3|8703.3|8703.93|8703.93|8696.27|8696.27|0
1697036700000|2023-10-11 15:05:00|8704.32|8704.32|8704.41|8704.41|8704.41|8704.41|8701.05|8701.05|0
1697037000000|2023-10-11 15:10:00|8703.59|8703.59|8700.97|8700.97|8705.63|8705.63|8697.25|8697.25|0
1697037300000|2023-10-11 15:15:00|8699.95|8699.95|8673.4|8673.4|8699.95|8699.95|8673.4|8673.4|0
1697037600000|2023-10-11 15:20:00|8674.42|8674.42|8671.18|8671.18|8675.44|8675.44|8669.76|8669.76|0
1697037900000|2023-10-11 15:25:00|8672.5|8672.5|8659.17|8659.17|8672.5|8672.5|8659.17|8659.17|0
1697094900000|2023-10-12 07:15:00|8642.17|8642.17|8648.97|8648.97|8663.28|8663.28|8640.85|8640.85|0
1697095200000|2023-10-12 07:20:00|8651.01|8651.01|8646.93|8646.93|8651.01|8651.01|8646.93|8646.93|0
1697095500000|2023-10-12 07:25:00|8645.91|8645.91|8623.95|8623.95|8645.91|8645.91|8623.95|8623.95|0
1697095800000|2023-10-12 07:30:00|8629.28|8629.28|8624.12|8624.12|8629.28|8629.28|8620.1|8620.1|0
1697096100000|2023-10-12 07:35:00|8618|8618|8611.87|8611.87|8628.2|8628.2|8611.87|8611.87|0
1697096400000|2023-10-12 07:40:00|8606.77|8606.77|8621.71|8621.71|8621.71|8621.71|8606.77|8606.77|0
1697096700000|2023-10-12 07:45:00|8616.61|8616.61|8607.72|8607.72|8616.61|8616.61|8607.06|8607.06|0
1697097000000|2023-10-12 07:50:00|8610.78|8610.78|8608.74|8608.74|8610.78|8610.78|8608.74|8608.74|0
1697097300000|2023-10-12 07:55:00|8612.03|8612.03|8619.17|8619.17|8619.17|8619.17|8612.03|8612.03|0
1697097600000|2023-10-12 08:00:00|8616.11|8616.11|8619.17|8619.17|8619.17|8619.17|8616.11|8616.11|0
1697097900000|2023-10-12 08:05:00|8620.49|8620.49|8623.85|8623.85|8626.91|8626.91|8620.49|8620.49|0
1697098200000|2023-10-12 08:10:00|8620.78|8620.78|8621.15|8621.15|8621.15|8621.15|8618.15|8618.15|0
1697098500000|2023-10-12 08:15:00|8621.8|8621.8|8629.57|8629.57|8629.57|8629.57|8608.61|8608.61|0
1697098800000|2023-10-12 08:20:00|8630.59|8630.59|8630.59|8630.59|8630.59|8630.59|8630.59|8630.59|0
1697099100000|2023-10-12 08:25:00|8628.62|8628.62|8639.35|8639.35|8645.47|8645.47|8628.62|8628.62|0
1697099400000|2023-10-12 08:30:00|8640.37|8640.37|8646.43|8646.43|8646.49|8646.49|8640.37|8640.37|0
1697099700000|2023-10-12 08:35:00|8648.47|8648.47|8654.39|8654.39|8655.41|8655.41|8647.38|8647.38|0
1697100000000|2023-10-12 08:40:00|8657.45|8657.45|8656.16|8656.16|8660.24|8660.24|8656.16|8656.16|0
1697100300000|2023-10-12 08:45:00|8658.2|8658.2|8655.2|8655.2|8659.22|8659.22|8655.2|8655.2|0
1697100600000|2023-10-12 08:50:00|8657.84|8657.84|8680.45|8680.45|8680.45|8680.45|8657.84|8657.84|0
1697100900000|2023-10-12 08:55:00|8681.11|8681.11|8676.84|8676.84|8681.11|8681.11|8666.7|8666.7|0
1697101200000|2023-10-12 09:00:00|8679.9|8679.9|8682.53|8682.53|8682.53|8682.53|8676.11|8676.11|0
1697101500000|2023-10-12 09:05:00|8688.46|8688.46|8688.46|8688.46|8689.48|8689.48|8687.44|8687.44|0
1697101800000|2023-10-12 09:10:00|8686.48|8686.48|8688.2|8688.2|8698.57|8698.57|8686.48|8686.48|0
1697102100000|2023-10-12 09:15:00|8685.14|8685.14|8672.88|8672.88|8685.14|8685.14|8669.7|8669.7|0
1697102400000|2023-10-12 09:20:00|8670.84|8670.84|8667.42|8667.42|8673.9|8673.9|8666.27|8666.27|0
1697102700000|2023-10-12 09:25:00|8664.35|8664.35|8661|8661|8664.35|8664.35|8661|8661|0
1697103000000|2023-10-12 09:30:00|8662.97|8662.97|8663.87|8663.87|8663.87|8663.87|8659.79|8659.79|0
1697103300000|2023-10-12 09:35:00|8665.84|8665.84|8664.82|8664.82|8665.84|8665.84|8664.82|8664.82|0
1697103600000|2023-10-12 09:40:00|8667.88|8667.88|8663.14|8663.14|8667.88|8667.88|8661.76|8661.76|0
1697103900000|2023-10-12 09:45:00|8664.17|8664.17|8678.61|8678.61|8678.61|8678.61|8664.17|8664.17|0
1697104200000|2023-10-12 09:50:00|8677.96|8677.96|8660.12|8660.12|8677.96|8677.96|8660.12|8660.12|0
1697104500000|2023-10-12 09:55:00|8663.18|8663.18|8667.88|8667.88|8672.36|8672.36|8663.18|8663.18|0
1697104800000|2023-10-12 10:00:00|8664.82|8664.82|8670.58|8670.58|8670.58|8670.58|8662.78|8662.78|0
1697105100000|2023-10-12 10:05:00|8671.23|8671.23|8671.23|8671.23|8671.23|8671.23|8667.15|8667.15|0
1697105400000|2023-10-12 10:10:00|8672.25|8672.25|8669.19|8669.19|8675.32|8675.32|8668.17|8668.17|0
1697105700000|2023-10-12 10:15:00|8667.15|8667.15|8671.22|8671.22|8671.22|8671.22|8663.71|8663.71|0
1697106000000|2023-10-12 10:20:00|8678.37|8678.37|8670.33|8670.33|8678.37|8678.37|8670.33|8670.33|0
1697106300000|2023-10-12 10:25:00|8669.92|8669.92|8662.83|8662.83|8669.92|8669.92|8661.75|8661.75|0
1697106600000|2023-10-12 10:30:00|8664.15|8664.15|8674.11|8674.11|8674.11|8674.11|8664.15|8664.15|0
1697106900000|2023-10-12 10:35:00|8672.07|8672.07|8670.03|8670.03|8673.09|8673.09|8670.03|8670.03|0
1697107200000|2023-10-12 10:40:00|8667.99|8667.99|8668.72|8668.72|8671.01|8671.01|8665.58|8665.58|0
1697107500000|2023-10-12 10:45:00|8667.7|8667.7|8659.06|8659.06|8669.02|8669.02|8658.39|8658.39|0
1697107800000|2023-10-12 10:50:00|8660.97|8660.97|8670.41|8670.41|8674.61|8674.61|8660.97|8660.97|0
1697108100000|2023-10-12 10:55:00|8671.23|8671.23|8669.43|8669.43|8673.35|8673.35|8665.81|8665.81|0
1697108400000|2023-10-12 11:00:00|8668.11|8668.11|8666.12|8666.12|8669.13|8669.13|8666.12|8666.12|0
1697108700000|2023-10-12 11:05:00|8664.08|8664.08|8663.19|8663.19|8664.08|8664.08|8659.11|8659.11|0
1697109000000|2023-10-12 11:10:00|8662.17|8662.17|8654.89|8654.89|8662.17|8662.17|8652.34|8652.34|0
1697109300000|2023-10-12 11:15:00|8652.85|8652.85|8639.65|8639.65|8653.14|8653.14|8639.65|8639.65|0
1697109600000|2023-10-12 11:20:00|8637.61|8637.61|8634.25|8634.25|8637.61|8637.61|8631.62|8631.62|0
1697109900000|2023-10-12 11:25:00|8635.57|8635.57|8641.69|8641.69|8643.73|8643.73|8635.57|8635.57|0
1697110200000|2023-10-12 11:30:00|8640.87|8640.87|8636.66|8636.66|8640.87|8640.87|8633.6|8633.6|0
1697110500000|2023-10-12 11:35:00|8633.37|8633.37|8633|8633|8635.05|8635.05|8632.59|8632.59|0
1697110800000|2023-10-12 11:40:00|8634.31|8634.31|8629.03|8629.03|8634.31|8634.31|8629.03|8629.03|0
1697111100000|2023-10-12 11:45:00|8625.73|8625.73|8629.08|8629.08|8629.08|8629.08|8623.76|8623.76|0
1697111400000|2023-10-12 11:50:00|8630.1|8630.1|8621.39|8621.39|8630.1|8630.1|8621.39|8621.39|0
1697111700000|2023-10-12 11:55:00|8620.37|8620.37|8620.03|8620.03|8621.02|8621.02|8618.39|8618.39|0
1697112000000|2023-10-12 12:00:00|8616.97|8616.97|8621.88|8621.88|8622.9|8622.9|8614.51|8614.51|0
1697112300000|2023-10-12 12:05:00|8623.86|8623.86|8622.02|8622.02|8623.86|8623.86|8622.02|8622.02|0
1697112600000|2023-10-12 12:10:00|8623.34|8623.34|8622.68|8622.68|8624.65|8624.65|8622.68|8622.68|0
1697112900000|2023-10-12 12:15:00|8621.95|8621.95|8627.94|8627.94|8627.94|8627.94|8621.95|8621.95|0
1697113200000|2023-10-12 12:20:00|8628.97|8628.97|8634.36|8634.36|8634.36|8634.36|8628.97|8628.97|0
1697113500000|2023-10-12 12:25:00|8635|8635|8638.5|8638.5|8638.5|8638.5|8633.98|8633.98|0
1697113800000|2023-10-12 12:30:00|8637.18|8637.18|8626.8|8626.8|8637.54|8637.54|8624.75|8624.75|0
1697114100000|2023-10-12 12:35:00|8624.82|8624.82|8595.86|8595.86|8624.82|8624.82|8594.84|8594.84|0
1697114400000|2023-10-12 12:40:00|8591.78|8591.78|8599.94|8599.94|8599.94|8599.94|8591.78|8591.78|0
1697114700000|2023-10-12 12:45:00|8600.96|8600.96|8595.33|8595.33|8604.02|8604.02|8595.33|8595.33|0
1697115000000|2023-10-12 12:50:00|8593.63|8593.63|8564.79|8564.79|8593.63|8593.63|8564.79|8564.79|0
1697115300000|2023-10-12 12:55:00|8567.86|8567.86|8564.7|8564.7|8573.55|8573.55|8564.7|8564.7|0
1697115600000|2023-10-12 13:00:00|8563.38|8563.38|8564.61|8564.61|8571.74|8571.74|8563.38|8563.38|0
1697115900000|2023-10-12 13:05:00|8561.55|8561.55|8543.83|8543.83|8561.55|8561.55|8542.45|8542.45|0
1697116200000|2023-10-12 13:10:00|8543.17|8543.17|8533.99|8533.99|8544.49|8544.49|8533.99|8533.99|0
1697116500000|2023-10-12 13:15:00|8531.95|8531.95|8532.02|8532.02|8532.68|8532.68|8527.28|8527.28|0
1697116800000|2023-10-12 13:20:00|8534.06|8534.06|8536.1|8536.1|8536.76|8536.76|8534.06|8534.06|0
1697117100000|2023-10-12 13:25:00|8536.76|8536.76|8531.56|8531.56|8540.84|8540.84|8531.56|8531.56|0
1697117400000|2023-10-12 13:30:00|8529.59|8529.59|8516.81|8516.81|8537.68|8537.68|8515.38|8515.38|0
1697117700000|2023-10-12 13:35:00|8515.5|8515.5|8509.49|8509.49|8524.36|8524.36|8509.49|8509.49|0
1697118000000|2023-10-12 13:40:00|8508.47|8508.47|8504.96|8504.96|8508.47|8508.47|8490.85|8490.85|0
1697118300000|2023-10-12 13:45:00|8503.94|8503.94|8501.83|8501.83|8507.53|8507.53|8497.82|8497.82|0
1697118600000|2023-10-12 13:50:00|8498.77|8498.77|8493.04|8493.04|8507.49|8507.49|8493.04|8493.04|0
1697118900000|2023-10-12 13:55:00|8491|8491|8487.99|8487.99|8494.77|8494.77|8486.92|8486.92|0
1697119200000|2023-10-12 14:00:00|8486.01|8486.01|8478.51|8478.51|8486.01|8486.01|8472.81|8472.81|0
1697119500000|2023-10-12 14:05:00|8481.14|8481.14|8490.32|8490.32|8494.11|8494.11|8478.08|8478.08|0
1697119800000|2023-10-12 14:10:00|8488.63|8488.63|8505.52|8505.52|8505.52|8505.52|8488.63|8488.63|0
1697120100000|2023-10-12 14:15:00|8503.48|8503.48|8477.82|8477.82|8503.48|8503.48|8477.82|8477.82|0
1697120400000|2023-10-12 14:20:00|8476.8|8476.8|8482.49|8482.49|8482.49|8482.49|8475.78|8475.78|0
1697120700000|2023-10-12 14:25:00|8483.52|8483.52|8472.95|8472.95|8486.58|8486.58|8470.91|8470.91|0
1697121000000|2023-10-12 14:30:00|8473.97|8473.97|8476.25|8476.25|8480.09|8480.09|8473.67|8473.67|0
1697121300000|2023-10-12 14:35:00|8477.27|8477.27|8469.77|8469.77|8478.95|8478.95|8469.77|8469.77|0
1697121600000|2023-10-12 14:40:00|8465.69|8465.69|8470.1|8470.1|8477.24|8477.24|8461.67|8461.67|0
1697121900000|2023-10-12 14:45:00|8467.4|8467.4|8473.73|8473.73|8480.23|8480.23|8467.4|8467.4|0
1697122200000|2023-10-12 14:50:00|8473.07|8473.07|8461.68|8461.68|8473.07|8473.07|8455.98|8455.98|0
1697122500000|2023-10-12 14:55:00|8463|8463|8472.41|8472.41|8474.45|8474.45|8463|8463|0
1697122800000|2023-10-12 15:00:00|8469.35|8469.35|8466.91|8466.91|8470.37|8470.37|8461.52|8461.52|0
1697123100000|2023-10-12 15:05:00|8466.07|8466.07|8464.41|8464.41|8466.41|8466.41|8459.67|8459.67|0
1697123400000|2023-10-12 15:10:00|8466.45|8466.45|8482.43|8482.43|8483.28|8483.28|8464.41|8464.41|0
1697123700000|2023-10-12 15:15:00|8481.41|8481.41|8479.73|8479.73|8482.67|8482.67|8476.67|8476.67|0
1697124000000|2023-10-12 15:20:00|8480.75|8480.75|8483.01|8483.01|8483.82|8483.82|8475.96|8475.96|0
1697124300000|2023-10-12 15:25:00|8484.33|8484.33|8482.81|8482.81|8485.44|8485.44|8480.4|8480.4|0
1697181300000|2023-10-13 07:15:00|8435.37|8435.37|8431.89|8431.89|8435.37|8435.37|8426.26|8426.26|0
1697181600000|2023-10-13 07:20:00|8433.12|8433.12|8450.03|8450.03|8455.13|8455.13|8433.12|8433.12|0
1697181900000|2023-10-13 07:25:00|8449.01|8449.01|8447.93|8447.93|8449.01|8449.01|8445.95|8445.95|0
1697182200000|2023-10-13 07:30:00|8448.95|8448.95|8434.3|8434.3|8457.34|8457.34|8434.3|8434.3|0
1697182500000|2023-10-13 07:35:00|8433.89|8433.89|8448.24|8448.24|8448.24|8448.24|8431.92|8431.92|0
1697182800000|2023-10-13 07:40:00|8446.27|8446.27|8438.1|8438.1|8446.27|8446.27|8438.1|8438.1|0
1697183100000|2023-10-13 07:45:00|8436.06|8436.06|8449.5|8449.5|8449.5|8449.5|8435.04|8435.04|0
1697183400000|2023-10-13 07:50:00|8450.32|8450.32|8451.21|8451.21|8458.35|8458.35|8447.13|8447.13|0
1697183700000|2023-10-13 07:55:00|8453.25|8453.25|8452.64|8452.64|8456.31|8456.31|8452.64|8452.64|0
1697184000000|2023-10-13 08:00:00|8453.46|8453.46|8456.09|8456.09|8461.13|8461.13|8453.46|8453.46|0
1697184300000|2023-10-13 08:05:00|8458.13|8458.13|8458.13|8458.13|8458.13|8458.13|8458.13|8458.13|0
1697184600000|2023-10-13 08:10:00|8460.11|8460.11|8461.78|8461.78|8463.82|8463.82|8460.11|8460.11|0
1697184900000|2023-10-13 08:15:00|8459.74|8459.74|8443.24|8443.24|8459.74|8459.74|8441.26|8441.26|0
1697185200000|2023-10-13 08:20:00|8438.63|8438.63|8429.28|8429.28|8439.94|8439.94|8428.75|8428.75|0
1697185500000|2023-10-13 08:25:00|8425.2|8425.2|8422.57|8422.57|8425.2|8425.2|8414.77|8414.77|0
1697185800000|2023-10-13 08:30:00|8428.69|8428.69|8424.8|8424.8|8428.69|8428.69|8424.8|8424.8|0
1697186100000|2023-10-13 08:35:00|8419.7|8419.7|8413.96|8413.96|8419.7|8419.7|8411.31|8411.31|0
1697186400000|2023-10-13 08:40:00|8416|8416|8411.62|8411.62|8416|8416|8408.56|8408.56|0
1697186700000|2023-10-13 08:45:00|8410.6|8410.6|8407.6|8407.6|8411.98|8411.98|8407.6|8407.6|0
1697187000000|2023-10-13 08:50:00|8406.29|8406.29|8395.66|8395.66|8406.29|8406.29|8393.68|8393.68|0
1697187300000|2023-10-13 08:55:00|8394.64|8394.64|8390.56|8390.56|8394.64|8394.64|8390.56|8390.56|0
1697187600000|2023-10-13 09:00:00|8394.64|8394.64|8388.14|8388.14|8399.74|8399.74|8386.82|8386.82|0
1697187900000|2023-10-13 09:05:00|8384.06|8384.06|8389.38|8389.38|8389.38|8389.38|8381|8381|0
1697188200000|2023-10-13 09:10:00|8386.75|8386.75|8383.14|8383.14|8386.75|8386.75|8383.14|8383.14|0
1697188500000|2023-10-13 09:15:00|8381.16|8381.16|8384.46|8384.46|8385.48|8385.48|8379.42|8379.42|0
1697188800000|2023-10-13 09:20:00|8385.28|8385.28|8388.35|8388.35|8390.39|8390.39|8384.03|8384.03|0
1697189100000|2023-10-13 09:25:00|8387.71|8387.71|8396.8|8396.8|8396.8|8396.8|8387.71|8387.71|0
1697189400000|2023-10-13 09:30:00|8394.76|8394.76|8387.5|8387.5|8394.76|8394.76|8387.5|8387.5|0
1697189700000|2023-10-13 09:35:00|8388.52|8388.52|8395.59|8395.59|8395.59|8395.59|8386.47|8386.47|0
1697190000000|2023-10-13 09:40:00|8397.63|8397.63|8393.32|8393.32|8397.63|8397.63|8393.32|8393.32|0
1697190300000|2023-10-13 09:45:00|8391.28|8391.28|8391.39|8391.39|8393.28|8393.28|8389.42|8389.42|0
1697190600000|2023-10-13 09:50:00|8392.05|8392.05|8391.69|8391.69|8393.8|8393.8|8389.72|8389.72|0
1697190900000|2023-10-13 09:55:00|8392.35|8392.35|8388.27|8388.27|8392.35|8392.35|8386.59|8386.59|0
1697191200000|2023-10-13 10:00:00|8390.24|8390.24|8392.28|8392.28|8394.62|8394.62|8388.57|8388.57|0
1697191500000|2023-10-13 10:05:00|8390.61|8390.61|8387.55|8387.55|8390.61|8390.61|8386.53|8386.53|0
1697191800000|2023-10-13 10:10:00|8385|8385|8381.58|8381.58|8385|8385|8380.26|8380.26|0
1697192100000|2023-10-13 10:15:00|8383.62|8383.62|8379.54|8379.54|8383.62|8383.62|8379.54|8379.54|0
1697192400000|2023-10-13 10:20:00|8380.36|8380.36|8380.21|8380.21|8380.36|8380.36|8374.54|8374.54|0
1697192700000|2023-10-13 10:25:00|8381.53|8381.53|8373.09|8373.09|8382.55|8382.55|8373.09|8373.09|0
1697193000000|2023-10-13 10:30:00|8374.11|8374.11|8383.12|8383.12|8383.12|8383.12|8374.11|8374.11|0
1697193300000|2023-10-13 10:35:00|8390.26|8390.26|8392.3|8392.3|8392.3|8392.3|8390.26|8390.26|0
1697193600000|2023-10-13 10:40:00|8400.46|8400.46|8395.79|8395.79|8403.52|8403.52|8395.79|8395.79|0
1697193900000|2023-10-13 10:45:00|8391.71|8391.71|8391.05|8391.05|8394.34|8394.34|8388.42|8388.42|0
1697194200000|2023-10-13 10:50:00|8392.37|8392.37|8389.69|8389.69|8394.41|8394.41|8389.69|8389.69|0
1697194500000|2023-10-13 10:55:00|8387.99|8387.99|8388.72|8388.72|8392.08|8392.08|8387.99|8387.99|0
1697194800000|2023-10-13 11:00:00|8387.7|8387.7|8392.92|8392.92|8393.39|8393.39|8387.7|8387.7|0
1697195100000|2023-10-13 11:05:00|8391.65|8391.65|8399.27|8399.27|8399.27|8399.27|8391.65|8391.65|0
1697195400000|2023-10-13 11:10:00|8399.93|8399.93|8418.08|8418.08|8418.08|8418.08|8399.93|8399.93|0
1697195700000|2023-10-13 11:15:00|8418.92|8418.92|8413.89|8413.89|8423|8423|8413.89|8413.89|0
1697196000000|2023-10-13 11:20:00|8413.48|8413.48|8411.82|8411.82|8413.48|8413.48|8411.82|8411.82|0
1697196300000|2023-10-13 11:25:00|8412.84|8412.84|8410.44|8410.44|8412.84|8412.84|8405.47|8405.47|0
1697196600000|2023-10-13 11:30:00|8411.1|8411.1|8405.79|8405.79|8411.76|8411.76|8405.79|8405.79|0
1697196900000|2023-10-13 11:35:00|8406.81|8406.81|8407.47|8407.47|8407.47|8407.47|8406.81|8406.81|0
1697197200000|2023-10-13 11:40:00|8406.45|8406.45|8395.41|8395.41|8406.45|8406.45|8395.41|8395.41|0
1697197500000|2023-10-13 11:45:00|8393.37|8393.37|8395.71|8395.71|8398.77|8398.77|8393.37|8393.37|0
1697197800000|2023-10-13 11:50:00|8398.77|8398.77|8404.06|8404.06|8405.08|8405.08|8398.77|8398.77|0
1697198100000|2023-10-13 11:55:00|8402.02|8402.02|8395.35|8395.35|8402.02|8402.02|8394.04|8394.04|0
1697198400000|2023-10-13 12:00:00|8396.37|8396.37|8395.64|8395.64|8397.68|8397.68|8391.06|8391.06|0
1697198700000|2023-10-13 12:05:00|8394.32|8394.32|8392.85|8392.85|8394.53|8394.53|8389.56|8389.56|0
1697199000000|2023-10-13 12:10:00|8390.95|8390.95|8398.91|8398.91|8398.91|8398.91|8390.95|8390.95|0
1697199300000|2023-10-13 12:15:00|8396.37|8396.37|8402.51|8402.51|8402.51|8402.51|8396.37|8396.37|0
1697199600000|2023-10-13 12:20:00|8403.53|8403.53|8409.43|8409.43|8411.09|8411.09|8403.53|8403.53|0
1697199900000|2023-10-13 12:25:00|8407.16|8407.16|8408.18|8408.18|8408.18|8408.18|8406.14|8406.14|0
1697200200000|2023-10-13 12:30:00|8408.84|8408.84|8412.3|8412.3|8417.27|8417.27|8408.84|8408.84|0
1697200500000|2023-10-13 12:35:00|8414.76|8414.76|8419.66|8419.66|8422.08|8422.08|8414.76|8414.76|0
1697200800000|2023-10-13 12:40:00|8418.64|8418.64|8425.72|8425.72|8425.72|8425.72|8418.64|8418.64|0
1697201100000|2023-10-13 12:45:00|8424.7|8424.7|8420.4|8420.4|8429.01|8429.01|8420.4|8420.4|0
1697201400000|2023-10-13 12:50:00|8423.46|8423.46|8423.83|8423.83|8428.28|8428.28|8423.46|8423.46|0
1697201700000|2023-10-13 12:55:00|8424.85|8424.85|8432.36|8432.36|8437.46|8437.46|8424.85|8424.85|0
1697202000000|2023-10-13 13:00:00|8434.4|8434.4|8431.98|8431.98|8434.4|8434.4|8427.85|8427.85|0
1697202300000|2023-10-13 13:05:00|8429.94|8429.94|8426.54|8426.54|8429.94|8429.94|8421.54|8421.54|0
1697202600000|2023-10-13 13:10:00|8427.56|8427.56|8426.39|8426.39|8428.94|8428.94|8426.39|8426.39|0
1697202900000|2023-10-13 13:15:00|8425.12|8425.12|8417.98|8417.98|8425.12|8425.12|8415.93|8415.93|0
1697203200000|2023-10-13 13:20:00|8415.93|8415.93|8409.62|8409.62|8416.95|8416.95|8409.62|8409.62|0
1697203500000|2023-10-13 13:25:00|8408.6|8408.6|8398.39|8398.39|8408.6|8408.6|8398.39|8398.39|0
1697203800000|2023-10-13 13:30:00|8399.05|8399.05|8389.6|8389.6|8407.08|8407.08|8389.6|8389.6|0
1697204100000|2023-10-13 13:35:00|8387.56|8387.56|8391.86|8391.86|8391.86|8391.86|8379.09|8379.09|0
1697204400000|2023-10-13 13:40:00|8393.9|8393.9|8402.58|8402.58|8404.49|8404.49|8393.9|8393.9|0
1697204700000|2023-10-13 13:45:00|8396.46|8396.46|8400.24|8400.24|8402.2|8402.2|8396.46|8396.46|0
1697205000000|2023-10-13 13:50:00|8405.34|8405.34|8408.29|8408.29|8408.29|8408.29|8400.6|8400.6|0
1697205300000|2023-10-13 13:55:00|8406.61|8406.61|8411.95|8411.95|8411.95|8411.95|8405.95|8405.95|0
1697205600000|2023-10-13 14:00:00|8406.85|8406.85|8406.53|8406.53|8415.5|8415.5|8398.73|8398.73|0
1697205900000|2023-10-13 14:05:00|8408.51|8408.51|8405.02|8405.02|8413.42|8413.42|8398.9|8398.9|0
1697206200000|2023-10-13 14:10:00|8401.96|8401.96|8398.98|8398.98|8403.79|8403.79|8393.98|8393.98|0
1697206500000|2023-10-13 14:15:00|8401.02|8401.02|8393.99|8393.99|8401.68|8401.68|8393.99|8393.99|0
1697206800000|2023-10-13 14:20:00|8395.31|8395.31|8407.97|8407.97|8409.28|8409.28|8395.31|8395.31|0
1697207100000|2023-10-13 14:25:00|8408.81|8408.81|8409.07|8409.07|8413.34|8413.34|8407.22|8407.22|0
1697207400000|2023-10-13 14:30:00|8409.71|8409.71|8410.39|8410.39|8410.39|8410.39|8407.03|8407.03|0
1697207700000|2023-10-13 14:35:00|8411.24|8411.24|8409.64|8409.64|8414.93|8414.93|8409.64|8409.64|0
1697208000000|2023-10-13 14:40:00|8406.58|8406.58|8392.76|8392.76|8406.58|8406.58|8390.22|8390.22|0
1697208300000|2023-10-13 14:45:00|8392.1|8392.1|8403.62|8403.62|8403.62|8403.62|8387.53|8387.53|0
1697208600000|2023-10-13 14:50:00|8404.64|8404.64|8398.14|8398.14|8404.64|8404.64|8394.15|8394.15|0
1697208900000|2023-10-13 14:55:00|8398.8|8398.8|8405.45|8405.45|8407.56|8407.56|8398.8|8398.8|0
1697209200000|2023-10-13 15:00:00|8406.47|8406.47|8393.15|8393.15|8407.13|8407.13|8391.11|8391.11|0
1697209500000|2023-10-13 15:05:00|8393.56|8393.56|8399.88|8399.88|8401.26|8401.26|8387.49|8387.49|0
1697209800000|2023-10-13 15:10:00|8397.84|8397.84|8393.82|8393.82|8400.9|8400.9|8393.82|8393.82|0
1697210100000|2023-10-13 15:15:00|8392.8|8392.8|8394.68|8394.68|8400.24|8400.24|8390.83|8390.83|0
1697210400000|2023-10-13 15:20:00|8394.27|8394.27|8386.43|8386.43|8394.27|8394.27|8386.43|8386.43|0
1697210700000|2023-10-13 15:25:00|8385.11|8385.11|8393.59|8393.59|8396.46|8396.46|8385.11|8385.11|0
1697440500000|2023-10-16 07:15:00|8355|8355|8346.67|8346.67|8357.04|8357.04|8346.67|8346.67|0
1697440800000|2023-10-16 07:20:00|8348.71|8348.71|8344.99|8344.99|8353.15|8353.15|8344.99|8344.99|0
1697441100000|2023-10-16 07:25:00|8341.7|8341.7|8365.34|8365.34|8371.84|8371.84|8339.06|8339.06|0
1697441400000|2023-10-16 07:30:00|8371.46|8371.46|8363.27|8363.27|8378.62|8378.62|8363.27|8363.27|0
1697441700000|2023-10-16 07:35:00|8364.12|8364.12|8361.06|8361.06|8364.12|8364.12|8358|8358|0
1697442000000|2023-10-16 07:40:00|8359.09|8359.09|8344.15|8344.15|8359.09|8359.09|8344.15|8344.15|0
1697442300000|2023-10-16 07:45:00|8347.21|8347.21|8346.98|8346.98|8350.27|8350.27|8346.98|8346.98|0
1697442600000|2023-10-16 07:50:00|8350.27|8350.27|8338.03|8338.03|8355.37|8355.37|8330.88|8330.88|0
1697442900000|2023-10-16 07:55:00|8341.09|8341.09|8337.01|8337.01|8341.09|8341.09|8334.97|8334.97|0
1697443200000|2023-10-16 08:00:00|8338.03|8338.03|8324.89|8324.89|8339.05|8339.05|8324.89|8324.89|0
1697443500000|2023-10-16 08:05:00|8324.23|8324.23|8325.84|8325.84|8328.38|8328.38|8321.24|8321.24|0
1697444100000|2023-10-16 08:15:00|8334|8334|8343.21|8343.21|8343.21|8343.21|8334|8334|0
1697444400000|2023-10-16 08:20:00|8344.53|8344.53|8343.51|8343.51|8347.59|8347.59|8343.51|8343.51|0
1697444700000|2023-10-16 08:25:00|8344.17|8344.17|8350.79|8350.79|8350.79|8350.79|8344.17|8344.17|0
1697445000000|2023-10-16 08:30:00|8352.83|8352.83|8353.85|8353.85|8353.85|8353.85|8351.81|8351.81|0
1697445300000|2023-10-16 08:35:00|8354.87|8354.87|8357.92|8357.92|8357.92|8357.92|8354.87|8354.87|0
1697445600000|2023-10-16 08:40:00|8355.88|8355.88|8354.86|8354.86|8357.92|8357.92|8354.86|8354.86|0
1697445900000|2023-10-16 08:45:00|8358.04|8358.04|8374.16|8374.16|8375.18|8375.18|8358.04|8358.04|0
1697446200000|2023-10-16 08:50:00|8375.48|8375.48|8375.18|8375.18|8375.48|8375.48|8373.14|8373.14|0
1697446500000|2023-10-16 08:55:00|8376.5|8376.5|8376.5|8376.5|8376.5|8376.5|8376.5|8376.5|0
1697446800000|2023-10-16 09:00:00|8375.48|8375.48|8373.61|8373.61|8375.48|8375.48|8373.61|8373.61|0
1697447100000|2023-10-16 09:05:00|8374.63|8374.63|8370.3|8370.3|8377.69|8377.69|8370.3|8370.3|0
1697447400000|2023-10-16 09:10:00|8369.66|8369.66|8361.68|8361.68|8369.66|8369.66|8361.68|8361.68|0
1697447700000|2023-10-16 09:15:00|8363.72|8363.72|8365.76|8365.76|8365.76|8365.76|8363.72|8363.72|0
1697448000000|2023-10-16 09:20:00|8363.72|8363.72|8360.66|8360.66|8363.72|8363.72|8358.62|8358.62|0
1697448300000|2023-10-16 09:25:00|8359.43|8359.43|8353.17|8353.17|8360.66|8360.66|8353.17|8353.17|0
1697448600000|2023-10-16 09:30:00|8357.25|8357.25|8360.43|8360.43|8360.43|8360.43|8357.25|8357.25|0
1697448900000|2023-10-16 09:35:00|8361.07|8361.07|8361.57|8361.57|8363.61|8363.61|8361.07|8361.07|0
1697449200000|2023-10-16 09:40:00|8362.59|8362.59|8365.8|8365.8|8365.8|8365.8|8362.59|8362.59|0
1697449500000|2023-10-16 09:45:00|8364.78|8364.78|8364.12|8364.12|8364.78|8364.78|8364.12|8364.12|0
1697449800000|2023-10-16 09:50:00|8363.3|8363.3|8361.57|8361.57|8363.3|8363.3|8361.57|8361.57|0
1697450100000|2023-10-16 09:55:00|8359.53|8359.53|8357.28|8357.28|8359.53|8359.53|8357.28|8357.28|0
1697450400000|2023-10-16 10:00:00|8356.62|8356.62|8355.82|8355.82|8358.37|8358.37|8352.61|8352.61|0
1697450700000|2023-10-16 10:05:00|8355.16|8355.16|8356.18|8356.18|8356.18|8356.18|8355.16|8355.16|0
1697451000000|2023-10-16 10:10:00|8357.2|8357.2|8364.83|8364.83|8364.83|8364.83|8357.2|8357.2|0
1697451300000|2023-10-16 10:15:00|8365.49|8365.49|8364.78|8364.78|8366.76|8366.76|8364.78|8364.78|0
1697451600000|2023-10-16 10:20:00|8362.74|8362.74|8363.92|8363.92|8366.92|8366.92|8362.74|8362.74|0
1697451900000|2023-10-16 10:25:00|8361.88|8361.88|8361.23|8361.23|8363.2|8363.2|8361.23|8361.23|0
1697452200000|2023-10-16 10:30:00|8363.27|8363.27|8363.27|8363.27|8363.27|8363.27|8363.27|8363.27|0
1697452500000|2023-10-16 10:35:00|8366.33|8366.33|8363.46|8363.46|8366.33|8366.33|8363.46|8363.46|0
1697452800000|2023-10-16 10:40:00|8361.42|8361.42|8359.79|8359.79|8361.42|8361.42|8359.38|8359.38|0
1697453100000|2023-10-16 10:45:00|8357.75|8357.75|8357.11|8357.11|8357.75|8357.75|8357.11|8357.11|0
1697453400000|2023-10-16 10:50:00|8357.77|8357.77|8357.77|8357.77|8357.77|8357.77|8357.77|8357.77|0
1697453700000|2023-10-16 10:55:00|8356.5|8356.5|8356.5|8356.5|8356.5|8356.5|8356.5|8356.5|0
1697454000000|2023-10-16 11:00:00|8357.16|8357.16|8358.18|8358.18|8358.18|8358.18|8357.16|8357.16|0
1697454300000|2023-10-16 11:05:00|8360.22|8360.22|8355.07|8355.07|8362.76|8362.76|8355.07|8355.07|0
1697454600000|2023-10-16 11:10:00|8355.73|8355.73|8353.69|8353.69|8355.73|8355.73|8353.69|8353.69|0
1697454900000|2023-10-16 11:15:00|8352.67|8352.67|8349.61|8349.61|8352.67|8352.67|8349.61|8349.61|0
1697455200000|2023-10-16 11:20:00|8354.22|8354.22|8357.34|8357.34|8357.34|8357.34|8352.24|8352.24|0
1697455500000|2023-10-16 11:25:00|8358.66|8358.66|8365.5|8365.5|8365.5|8365.5|8358.66|8358.66|0
1697455800000|2023-10-16 11:30:00|8367.48|8367.48|8371.39|8371.39|8371.39|8371.39|8367.48|8367.48|0
1697456100000|2023-10-16 11:35:00|8374.02|8374.02|8380.5|8380.5|8383.79|8383.79|8374.02|8374.02|0
1697456400000|2023-10-16 11:40:00|8382.54|8382.54|8380.12|8380.12|8383.18|8383.18|8376.04|8376.04|0
1697456700000|2023-10-16 11:45:00|8382.75|8382.75|8379.39|8379.39|8382.75|8382.75|8379.39|8379.39|0
1697457000000|2023-10-16 11:50:00|8381.44|8381.44|8379.77|8379.77|8382.46|8382.46|8379.77|8379.77|0
1697457300000|2023-10-16 11:55:00|8378.75|8378.75|8373.1|8373.1|8378.75|8378.75|8373.1|8373.1|0
1697457600000|2023-10-16 12:00:00|8374.12|8374.12|8370.42|8370.42|8374.12|8374.12|8370.04|8370.04|0
1697457900000|2023-10-16 12:05:00|8371.44|8371.44|8365.81|8365.81|8371.44|8371.44|8365.81|8365.81|0
1697458200000|2023-10-16 12:10:00|8363.77|8363.77|8363.27|8363.27|8365.81|8365.81|8363.27|8363.27|0
1697458500000|2023-10-16 12:15:00|8361.23|8361.23|8364.22|8364.22|8364.22|8364.22|8361.23|8361.23|0
1697458800000|2023-10-16 12:20:00|8368.3|8368.3|8369.01|8369.01|8372.98|8372.98|8368.3|8368.3|0
1697459100000|2023-10-16 12:25:00|8363.9|8363.9|8365.94|8365.94|8365.94|8365.94|8363.9|8363.9|0
1697459400000|2023-10-16 12:30:00|8367.92|8367.92|8368.64|8368.64|8374.7|8374.7|8367.92|8367.92|0
1697459700000|2023-10-16 12:35:00|8368.01|8368.01|8367.65|8367.65|8368.01|8368.01|8366.99|8366.99|0
1697460000000|2023-10-16 12:40:00|8365.67|8365.67|8364.65|8364.65|8365.67|8365.67|8364.65|8364.65|0
1697460300000|2023-10-16 12:45:00|8364.01|8364.01|8359.7|8359.7|8364.67|8364.67|8358.68|8358.68|0
1697460600000|2023-10-16 12:50:00|8362.76|8362.76|8360.79|8360.79|8363.06|8363.06|8360.79|8360.79|0
1697460900000|2023-10-16 12:55:00|8356.71|8356.71|8355.6|8355.6|8358.66|8358.66|8353.56|8353.56|0
1697461200000|2023-10-16 13:00:00|8356.62|8356.62|8352.5|8352.5|8361.07|8361.07|8352.5|8352.5|0
1697461500000|2023-10-16 13:05:00|8351.48|8351.48|8351.72|8351.72|8351.72|8351.72|8346.62|8346.62|0
1697461800000|2023-10-16 13:10:00|8352.38|8352.38|8352|8352|8352.38|8352.38|8350.34|8350.34|0
1697462100000|2023-10-16 13:15:00|8352.65|8352.65|8351.01|8351.01|8352.65|8352.65|8351.01|8351.01|0
1697462400000|2023-10-16 13:20:00|8349.99|8349.99|8352.03|8352.03|8352.03|8352.03|8349.99|8349.99|0
1697462700000|2023-10-16 13:25:00|8353.05|8353.05|8345.91|8345.91|8353.05|8353.05|8345.91|8345.91|0
1697463000000|2023-10-16 13:30:00|8343.28|8343.28|8347.06|8347.06|8351.44|8351.44|8343.28|8343.28|0
1697463300000|2023-10-16 13:35:00|8346.04|8346.04|8345.02|8345.02|8353.18|8353.18|8340.94|8340.94|0
1697463600000|2023-10-16 13:40:00|8344.2|8344.2|8336.22|8336.22|8344.2|8344.2|8335.2|8335.2|0
1697463900000|2023-10-16 13:45:00|8334.18|8334.18|8336.82|8336.82|8346|8346|8334.18|8334.18|0
1697464200000|2023-10-16 13:50:00|8339.88|8339.88|8351.7|8351.7|8351.7|8351.7|8339.88|8339.88|0
1697464500000|2023-10-16 13:55:00|8350.68|8350.68|8344.18|8344.18|8351.57|8351.57|8344.18|8344.18|0
1697464800000|2023-10-16 14:00:00|8345.45|8345.45|8348.43|8348.43|8348.43|8348.43|8344.43|8344.43|0
1697465100000|2023-10-16 14:05:00|8346.39|8346.39|8342.39|8342.39|8347.11|8347.11|8342.39|8342.39|0
1697465400000|2023-10-16 14:10:00|8345.03|8345.03|8357.57|8357.57|8357.57|8357.57|8345.03|8345.03|0
1697465700000|2023-10-16 14:15:00|8356.55|8356.55|8363.33|8363.33|8363.33|8363.33|8356.55|8356.55|0
1697466000000|2023-10-16 14:20:00|8363.74|8363.74|8372.3|8372.3|8372.3|8372.3|8363.74|8363.74|0
1697466300000|2023-10-16 14:25:00|8371.89|8371.89|8372.73|8372.73|8376.81|8376.81|8371.89|8371.89|0
1697466600000|2023-10-16 14:30:00|8372.32|8372.32|8372.1|8372.1|8375.11|8375.11|8369.05|8369.05|0
1697466900000|2023-10-16 14:35:00|8376.18|8376.18|8375.16|8375.16|8377.2|8377.2|8372.1|8372.1|0
1697467200000|2023-10-16 14:40:00|8376.18|8376.18|8369.33|8369.33|8377.43|8377.43|8367.29|8367.29|0
1697467500000|2023-10-16 14:45:00|8372.39|8372.39|8369.65|8369.65|8372.39|8372.39|8367.29|8367.29|0
1697467800000|2023-10-16 14:50:00|8367.61|8367.61|8360.3|8360.3|8367.61|8367.61|8360.3|8360.3|0
1697468100000|2023-10-16 14:55:00|8359.65|8359.65|8356.67|8356.67|8359.65|8359.65|8356.67|8356.67|0
1697468400000|2023-10-16 15:00:00|8358.71|8358.71|8358.69|8358.69|8362.01|8362.01|8358.69|8358.69|0
1697468700000|2023-10-16 15:05:00|8360.01|8360.01|8360.65|8360.65|8361.67|8361.67|8360.01|8360.01|0
1697469000000|2023-10-16 15:10:00|8359.33|8359.33|8337.83|8337.83|8361.37|8361.37|8337.83|8337.83|0
1697469300000|2023-10-16 15:15:00|8338.85|8338.85|8344.61|8344.61|8345.63|8345.63|8338.85|8338.85|0
1697469600000|2023-10-16 15:20:00|8345.88|8345.88|8346.63|8346.63|8348.37|8348.37|8344.65|8344.65|0
1697469900000|2023-10-16 15:25:00|8345.97|8345.97|8341.87|8341.87|8345.97|8345.97|8339.04|8339.04|0
1697526900000|2023-10-17 07:15:00|8331.25|8331.25|8320.45|8320.45|8332.14|8332.14|8320.45|8320.45|0
1697527200000|2023-10-17 07:20:00|8318.41|8318.41|8324.14|8324.14|8336.79|8336.79|8318.41|8318.41|0
1697527500000|2023-10-17 07:25:00|8323.49|8323.49|8323.34|8323.34|8327.44|8327.44|8318.88|8318.88|0
1697527800000|2023-10-17 07:30:00|8313.14|8313.14|8313.29|8313.29|8313.29|8313.29|8296.65|8296.65|0
1697528100000|2023-10-17 07:35:00|8315.33|8315.33|8323.2|8323.2|8323.2|8323.2|8315.33|8315.33|0
1697528400000|2023-10-17 07:40:00|8325.18|8325.18|8322.12|8322.12|8325.18|8325.18|8322.12|8322.12|0
1697528700000|2023-10-17 07:45:00|8324.75|8324.75|8332.14|8332.14|8332.14|8332.14|8322.12|8322.12|0
1697529000000|2023-10-17 07:50:00|8328.85|8328.85|8329.16|8329.16|8337.19|8337.19|8327.19|8327.19|0
1697529300000|2023-10-17 07:55:00|8333.11|8333.11|8334.2|8334.2|8337.49|8337.49|8333.11|8333.11|0
1697529600000|2023-10-17 08:00:00|8333.54|8333.54|8329.16|8329.16|8335.88|8335.88|8329.16|8329.16|0
1697529900000|2023-10-17 08:05:00|8331.14|8331.14|8334.12|8334.12|8334.12|8334.12|8325.89|8325.89|0
1697530200000|2023-10-17 08:10:00|8332.42|8332.42|8319.33|8319.33|8332.42|8332.42|8319.33|8319.33|0
1697530500000|2023-10-17 08:15:00|8314.72|8314.72|8317.84|8317.84|8317.84|8317.84|8305.67|8305.67|0
1697530800000|2023-10-17 08:20:00|8319.16|8319.16|8337.16|8337.16|8337.16|8337.16|8319.16|8319.16|0
1697531100000|2023-10-17 08:25:00|8335.12|8335.12|8321.82|8321.82|8335.12|8335.12|8319.42|8319.42|0
1697531400000|2023-10-17 08:30:00|8320.5|8320.5|8317.31|8317.31|8325.11|8325.11|8315.34|8315.34|0
1697531700000|2023-10-17 08:35:00|8316.47|8316.47|8289.56|8289.56|8316.47|8316.47|8288.9|8288.9|0
1697532000000|2023-10-17 08:40:00|8290.21|8290.21|8297.65|8297.65|8297.65|8297.65|8282.12|8282.12|0
1697532300000|2023-10-17 08:45:00|8296.63|8296.63|8293.57|8293.57|8297.29|8297.29|8293.57|8293.57|0
1697532600000|2023-10-17 08:50:00|8290.94|8290.94|8296.74|8296.74|8300.35|8300.35|8290.94|8290.94|0
1697532900000|2023-10-17 08:55:00|8298.05|8298.05|8289.22|8289.22|8298.05|8298.05|8288.19|8288.19|0
1697533200000|2023-10-17 09:00:00|8290.24|8290.24|8283.59|8283.59|8290.24|8290.24|8283.59|8283.59|0
1697533500000|2023-10-17 09:05:00|8282.93|8282.93|8285.56|8285.56|8285.56|8285.56|8282.93|8282.93|0
1697533800000|2023-10-17 09:10:00|8283.52|8283.52|8278.19|8278.19|8283.52|8283.52|8275.94|8275.94|0
1697534100000|2023-10-17 09:15:00|8281.48|8281.48|8283.39|8283.39|8283.39|8283.39|8281.48|8281.48|0
1697534400000|2023-10-17 09:20:00|8284.21|8284.21|8284.17|8284.17|8286.15|8286.15|8280.42|8280.42|0
1697534700000|2023-10-17 09:25:00|8283.15|8283.15|8283.15|8283.15|8283.15|8283.15|8280.52|8280.52|0
1697535000000|2023-10-17 09:30:00|8283.81|8283.81|8284.26|8284.26|8288.55|8288.55|8283.81|8283.81|0
1697535300000|2023-10-17 09:35:00|8285.58|8285.58|8293.01|8293.01|8295.65|8295.65|8284.19|8284.19|0
1697535600000|2023-10-17 09:40:00|8291.99|8291.99|8292.61|8292.61|8295.79|8295.79|8291.34|8291.34|0
1697535900000|2023-10-17 09:45:00|8296.69|8296.69|8296.69|8296.69|8296.69|8296.69|8296.69|8296.69|0
1697536200000|2023-10-17 09:50:00|8297.54|8297.54|8292.63|8292.63|8297.54|8297.54|8291.61|8291.61|0
1697536500000|2023-10-17 09:55:00|8293.65|8293.65|8298.21|8298.21|8299.28|8299.28|8293.65|8293.65|0
1697536800000|2023-10-17 10:00:00|8299.53|8299.53|8300.53|8300.53|8301.38|8301.38|8296.53|8296.53|0
1697537100000|2023-10-17 10:05:00|8298.89|8298.89|8296.85|8296.85|8298.89|8298.89|8296.85|8296.85|0
1697537400000|2023-10-17 10:10:00|8294.87|8294.87|8294.15|8294.15|8297.21|8297.21|8291.52|8291.52|0
1697537700000|2023-10-17 10:15:00|8294.81|8294.81|8269.87|8269.87|8296.55|8296.55|8269.87|8269.87|0
1697538000000|2023-10-17 10:20:00|8273.16|8273.16|8273.08|8273.08|8274.39|8274.39|8271.76|8271.76|0
1697538300000|2023-10-17 10:25:00|8276.14|8276.14|8264.45|8264.45|8279.86|8279.86|8264.45|8264.45|0
1697538600000|2023-10-17 10:30:00|8261.16|8261.16|8264.69|8264.69|8269.72|8269.72|8261.16|8261.16|0
1697538900000|2023-10-17 10:35:00|8261.51|8261.51|8263.96|8263.96|8264.62|8264.62|8259.46|8259.46|0
1697539200000|2023-10-17 10:40:00|8260.9|8260.9|8262.22|8262.22|8264.26|8264.26|8260.9|8260.9|0
1697539500000|2023-10-17 10:45:00|8263.54|8263.54|8263.76|8263.76|8272|8272|8263.54|8263.54|0
1697539800000|2023-10-17 10:50:00|8264.17|8264.17|8267.71|8267.71|8267.71|8267.71|8264.17|8264.17|0
1697540100000|2023-10-17 10:55:00|8267.05|8267.05|8263.46|8263.46|8267.71|8267.71|8263.46|8263.46|0
1697540400000|2023-10-17 11:00:00|8265.5|8265.5|8262.15|8262.15|8265.5|8265.5|8261.49|8261.49|0
1697540700000|2023-10-17 11:05:00|8259.51|8259.51|8252.89|8252.89|8259.51|8259.51|8252.73|8252.73|0
1697541000000|2023-10-17 11:10:00|8253.55|8253.55|8250.44|8250.44|8254.21|8254.21|8249.42|8249.42|0
1697541300000|2023-10-17 11:15:00|8251.75|8251.75|8247.15|8247.15|8251.75|8251.75|8247.15|8247.15|0
1697541600000|2023-10-17 11:20:00|8249.78|8249.78|8238.51|8238.51|8249.78|8249.78|8238.51|8238.51|0
1697541900000|2023-10-17 11:25:00|8239.14|8239.14|8248.78|8248.78|8251.32|8251.32|8239.14|8239.14|0
1697542200000|2023-10-17 11:30:00|8246.8|8246.8|8247.82|8247.82|8249.86|8249.86|8246.8|8246.8|0
1697542500000|2023-10-17 11:35:00|8249.86|8249.86|8256.67|8256.67|8256.67|8256.67|8248.84|8248.84|0
1697542800000|2023-10-17 11:40:00|8260.75|8260.75|8260.02|8260.02|8262.06|8262.06|8260.02|8260.02|0
1697543100000|2023-10-17 11:45:00|8258.05|8258.05|8270.48|8270.48|8270.48|8270.48|8258.05|8258.05|0
1697543400000|2023-10-17 11:50:00|8273.02|8273.02|8273.77|8273.77|8275.72|8275.72|8273.02|8273.02|0
1697543700000|2023-10-17 11:55:00|8271.73|8271.73|8287.03|8287.03|8287.03|8287.03|8271.73|8271.73|0
1697544000000|2023-10-17 12:00:00|8289.07|8289.07|8293.74|8293.74|8293.74|8293.74|8289.07|8289.07|0
1697544300000|2023-10-17 12:05:00|8295.78|8295.78|8293.51|8293.51|8300.29|8300.29|8291.54|8291.54|0
1697544600000|2023-10-17 12:10:00|8290.22|8290.22|8288.97|8288.97|8290.22|8290.22|8286.27|8286.27|0
1697544900000|2023-10-17 12:15:00|8291.01|8291.01|8292.74|8292.74|8292.74|8292.74|8286.75|8286.75|0
1697545200000|2023-10-17 12:20:00|8291.72|8291.72|8283.92|8283.92|8291.72|8291.72|8282.6|8282.6|0
1697545500000|2023-10-17 12:25:00|8283.26|8283.26|8284.39|8284.39|8286.32|8286.32|8281.21|8281.21|0
1697545800000|2023-10-17 12:30:00|8282.35|8282.35|8267.71|8267.71|8282.35|8282.35|8267.71|8267.71|0
1697546100000|2023-10-17 12:35:00|8270.77|8270.77|8270.05|8270.05|8272.75|8272.75|8265.67|8265.67|0
1697546400000|2023-10-17 12:40:00|8268.73|8268.73|8266.29|8266.29|8268.73|8268.73|8266.03|8266.03|0
1697546700000|2023-10-17 12:45:00|8265.27|8265.27|8255.19|8255.19|8265.27|8265.27|8252.52|8252.52|0
1697547000000|2023-10-17 12:50:00|8254.17|8254.17|8251.2|8251.2|8255.21|8255.21|8250.88|8250.88|0
1697547300000|2023-10-17 12:55:00|8249.16|8249.16|8254.56|8254.56|8254.56|8254.56|8249.16|8249.16|0
1697547600000|2023-10-17 13:00:00|8253.9|8253.9|8243.28|8243.28|8255.94|8255.94|8243.28|8243.28|0
1697547900000|2023-10-17 13:05:00|8241.23|8241.23|8249.03|8249.03|8250.05|8250.05|8240.93|8240.93|0
1697548200000|2023-10-17 13:10:00|8247.05|8247.05|8243.78|8243.78|8248.73|8248.73|8243.78|8243.78|0
1697548500000|2023-10-17 13:15:00|8242.47|8242.47|8247.14|8247.14|8251.82|8251.82|8242.47|8242.47|0
1697548800000|2023-10-17 13:20:00|8245.82|8245.82|8245.76|8245.76|8247.8|8247.8|8245.76|8245.76|0
1697549100000|2023-10-17 13:25:00|8243.72|8243.72|8236.05|8236.05|8244.74|8244.74|8236.05|8236.05|0
1697549400000|2023-10-17 13:30:00|8240.43|8240.43|8254.11|8254.11|8254.11|8254.11|8238.39|8238.39|0
1697549700000|2023-10-17 13:35:00|8254.52|8254.52|8272.16|8272.16|8272.16|8272.16|8248.11|8248.11|0
1697550000000|2023-10-17 13:40:00|8271.51|8271.51|8276.18|8276.18|8282.83|8282.83|8271.51|8271.51|0
1697550300000|2023-10-17 13:45:00|8272.1|8272.1|8271.15|8271.15|8280.2|8280.2|8267.73|8267.73|0
1697550600000|2023-10-17 13:50:00|8270.74|8270.74|8253.47|8253.47|8270.74|8270.74|8253.47|8253.47|0
1697550900000|2023-10-17 13:55:00|8255.51|8255.51|8268.39|8268.39|8268.39|8268.39|8255.51|8255.51|0
1697551200000|2023-10-17 14:00:00|8265.76|8265.76|8260.66|8260.66|8277.28|8277.28|8258.62|8258.62|0
1697551500000|2023-10-17 14:05:00|8262.7|8262.7|8282.73|8282.73|8282.73|8282.73|8262.7|8262.7|0
1697551800000|2023-10-17 14:10:00|8285.43|8285.43|8297.14|8297.14|8298.82|8298.82|8285.43|8285.43|0
1697552100000|2023-10-17 14:15:00|8300.2|8300.2|8300.73|8300.73|8306.19|8306.19|8299.41|8299.41|0
1697552400000|2023-10-17 14:20:00|8302.77|8302.77|8306.86|8306.86|8312.05|8312.05|8302.77|8302.77|0
1697552700000|2023-10-17 14:25:00|8304.82|8304.82|8293.07|8293.07|8304.82|8304.82|8292.05|8292.05|0
1697553000000|2023-10-17 14:30:00|8294.39|8294.39|8295.23|8295.23|8297.45|8297.45|8294.39|8294.39|0
1697553300000|2023-10-17 14:35:00|8299.32|8299.32|8306.71|8306.71|8310.18|8310.18|8296.98|8296.98|0
1697553600000|2023-10-17 14:40:00|8308.75|8308.75|8307.23|8307.23|8315.89|8315.89|8300.35|8300.35|0
1697553900000|2023-10-17 14:45:00|8311.31|8311.31|8314.33|8314.33|8315.29|8315.29|8308.02|8308.02|0
1697554200000|2023-10-17 14:50:00|8313.31|8313.31|8307.51|8307.51|8314.95|8314.95|8307.51|8307.51|0
1697554500000|2023-10-17 14:55:00|8309.42|8309.42|8318.77|8318.77|8321.4|8321.4|8309.42|8309.42|0
1697554800000|2023-10-17 15:00:00|8321.4|8321.4|8320.89|8320.89|8323.74|8323.74|8316.03|8316.03|0
1697555100000|2023-10-17 15:05:00|8321.74|8321.74|8317.8|8317.8|8321.74|8321.74|8317.8|8317.8|0
1697555400000|2023-10-17 15:10:00|8317.14|8317.14|8322.18|8322.18|8323.2|8323.2|8316.48|8316.48|0
1697555700000|2023-10-17 15:15:00|8324.22|8324.22|8319.76|8319.76|8329.32|8329.32|8317.06|8317.06|0
1697556000000|2023-10-17 15:20:00|8319.35|8319.35|8316|8316|8319.35|8319.35|8313.28|8313.28|0
1697556300000|2023-10-17 15:25:00|8314.98|8314.98|8314.18|8314.18|8316.74|8316.74|8313.5|8313.5|0
1697613300000|2023-10-18 07:15:00|8263.87|8263.87|8226.35|8226.35|8263.87|8263.87|8226.35|8226.35|0
1697613600000|2023-10-18 07:20:00|8214.47|8214.47|8204.38|8204.38|8219.87|8219.87|8204.38|8204.38|0
1697613900000|2023-10-18 07:25:00|8205.04|8205.04|8205.14|8205.14|8205.7|8205.7|8201.58|8201.58|0
1697614200000|2023-10-18 07:30:00|8207.78|8207.78|8210.18|8210.18|8216.96|8216.96|8207.12|8207.12|0
1697614500000|2023-10-18 07:35:00|8211.5|8211.5|8226.67|8226.67|8227.33|8227.33|8208.44|8208.44|0
1697614800000|2023-10-18 07:40:00|8227.33|8227.33|8236.4|8236.4|8237.92|8237.92|8227.33|8227.33|0
1697615100000|2023-10-18 07:45:00|8227.22|8227.22|8223.75|8223.75|8227.22|8227.22|8219.84|8219.84|0
1697615400000|2023-10-18 07:50:00|8223.11|8223.11|8211.36|8211.36|8223.11|8223.11|8206.26|8206.26|0
1697615700000|2023-10-18 07:55:00|8213.4|8213.4|8205.01|8205.01|8213.4|8213.4|8204.28|8204.28|0
1697616000000|2023-10-18 08:00:00|8201.95|8201.95|8202.61|8202.61|8202.61|8202.61|8197.57|8197.57|0
1697616300000|2023-10-18 08:05:00|8203.63|8203.63|8206.92|8206.92|8206.92|8206.92|8203.63|8203.63|0
1697616600000|2023-10-18 08:10:00|8207.94|8207.94|8202.12|8202.12|8207.94|8207.94|8201.1|8201.1|0
1697616900000|2023-10-18 08:15:00|8200.8|8200.8|8184.36|8184.36|8201.82|8201.82|8184.36|8184.36|0
1697617200000|2023-10-18 08:20:00|8181.82|8181.82|8194.66|8194.66|8201.44|8201.44|8179.78|8179.78|0
1697617500000|2023-10-18 08:25:00|8191.6|8191.6|8198.08|8198.08|8198.74|8198.74|8191.6|8191.6|0
1697617800000|2023-10-18 08:30:00|8197.45|8197.45|8193.37|8193.37|8197.45|8197.45|8193.37|8193.37|0
1697618100000|2023-10-18 08:35:00|8191.39|8191.39|8186.79|8186.79|8191.39|8191.39|8181.36|8181.36|0
1697618400000|2023-10-18 08:40:00|8192.91|8192.91|8191.23|8191.23|8202.46|8202.46|8191.23|8191.23|0
1697618700000|2023-10-18 08:45:00|8194.29|8194.29|8195.38|8195.38|8195.38|8195.38|8190.28|8190.28|0
1697619000000|2023-10-18 08:50:00|8196.7|8196.7|8208.68|8208.68|8209.47|8209.47|8196.7|8196.7|0
1697619300000|2023-10-18 08:55:00|8213.78|8213.78|8209.7|8209.7|8213.78|8213.78|8208.68|8208.68|0
1697619600000|2023-10-18 09:00:00|8212.99|8212.99|8213.26|8213.26|8214.01|8214.01|8208.32|8208.32|0
1697619900000|2023-10-18 09:05:00|8216.13|8216.13|8210.64|8210.64|8217.78|8217.78|8210.64|8210.64|0
1697620200000|2023-10-18 09:10:00|8214.72|8214.72|8212.31|8212.31|8214.72|8214.72|8210.34|8210.34|0
1697620500000|2023-10-18 09:15:00|8214.35|8214.35|8212.63|8212.63|8216.39|8216.39|8211.78|8211.78|0
1697620800000|2023-10-18 09:20:00|8211.36|8211.36|8211.64|8211.64|8214.68|8214.68|8211.36|8211.36|0
1697621100000|2023-10-18 09:25:00|8212.3|8212.3|8210.26|8210.26|8214.34|8214.34|8210.26|8210.26|0
1697621400000|2023-10-18 09:30:00|8208.56|8208.56|8195.3|8195.3|8208.56|8208.56|8195.3|8195.3|0
1697621700000|2023-10-18 09:35:00|8196.53|8196.53|8199.89|8199.89|8199.89|8199.89|8196.53|8196.53|0
1697622000000|2023-10-18 09:40:00|8201.16|8201.16|8208.55|8208.55|8208.55|8208.55|8201.16|8201.16|0
1697622300000|2023-10-18 09:45:00|8207.28|8207.28|8203.4|8203.4|8209.32|8209.32|8202.99|8202.99|0
1697622600000|2023-10-18 09:50:00|8207.48|8207.48|8213.41|8213.41|8213.41|8213.41|8207.48|8207.48|0
1697622900000|2023-10-18 09:55:00|8212.77|8212.77|8214.81|8214.81|8214.81|8214.81|8212.77|8212.77|0
1697623200000|2023-10-18 10:00:00|8215.47|8215.47|8225.67|8225.67|8225.67|8225.67|8215.47|8215.47|0
1697623500000|2023-10-18 10:05:00|8224.36|8224.36|8226.95|8226.95|8226.95|8226.95|8223.7|8223.7|0
1697623800000|2023-10-18 10:10:00|8225.25|8225.25|8209.57|8209.57|8225.25|8225.25|8209.57|8209.57|0
1697624100000|2023-10-18 10:15:00|8210.59|8210.59|8214.61|8214.61|8215.63|8215.63|8210.59|8210.59|0
1697624400000|2023-10-18 10:20:00|8213.58|8213.58|8208.97|8208.97|8213.58|8213.58|8208.97|8208.97|0
1697624700000|2023-10-18 10:25:00|8208.56|8208.56|8205.91|8205.91|8208.56|8208.56|8205.08|8205.08|0
1697625000000|2023-10-18 10:30:00|8207.23|8207.23|8205.82|8205.82|8209.27|8209.27|8205.82|8205.82|0
1697625300000|2023-10-18 10:35:00|8208.88|8208.88|8205.82|8205.82|8208.88|8208.88|8205.82|8205.82|0
1697625600000|2023-10-18 10:40:00|8209.9|8209.9|8200.72|8200.72|8209.9|8209.9|8197.3|8197.3|0
1697625900000|2023-10-18 10:45:00|8203.78|8203.78|8204.07|8204.07|8207.14|8207.14|8203.78|8203.78|0
1697626200000|2023-10-18 10:50:00|8205.09|8205.09|8215.37|8215.37|8215.37|8215.37|8205.09|8205.09|0
1697626500000|2023-10-18 10:55:00|8218.43|8218.43|8221.09|8221.09|8221.09|8221.09|8218.43|8218.43|0
1697626800000|2023-10-18 11:00:00|8218.03|8218.03|8216.65|8216.65|8218.03|8218.03|8214.97|8214.97|0
1697627100000|2023-10-18 11:05:00|8218.69|8218.69|8221.98|8221.98|8221.98|8221.98|8218.69|8218.69|0
1697627400000|2023-10-18 11:10:00|8219.94|8219.94|8220.96|8220.96|8220.96|8220.96|8216.88|8216.88|0
1697627700000|2023-10-18 11:15:00|8219.65|8219.65|8218.58|8218.58|8219.65|8219.65|8216.35|8216.35|0
1697628000000|2023-10-18 11:20:00|8216.54|8216.54|8216.54|8216.54|8216.54|8216.54|8216.54|8216.54|0
1697628300000|2023-10-18 11:25:00|8217.2|8217.2|8216.65|8216.65|8219.9|8219.9|8214.67|8214.67|0
1697628600000|2023-10-18 11:30:00|8215.99|8215.99|8219.05|8219.05|8219.05|8219.05|8213.95|8213.95|0
1697628900000|2023-10-18 11:35:00|8220.07|8220.07|8221.98|8221.98|8226.06|8226.06|8220.07|8220.07|0
1697629200000|2023-10-18 11:40:00|8224.61|8224.61|8223.68|8223.68|8225.93|8225.93|8222.66|8222.66|0
1697629500000|2023-10-18 11:45:00|8224.34|8224.34|8225.83|8225.83|8227.4|8227.4|8224.34|8224.34|0
1697629800000|2023-10-18 11:50:00|8222.77|8222.77|8219.1|8219.1|8222.77|8222.77|8218.44|8218.44|0
1697630100000|2023-10-18 11:55:00|8216.04|8216.04|8225.19|8225.19|8225.19|8225.19|8216.04|8216.04|0
1697630400000|2023-10-18 12:00:00|8232.33|8232.33|8238.45|8238.45|8244.57|8244.57|8232.33|8232.33|0
1697630700000|2023-10-18 12:05:00|8239.77|8239.77|8237.73|8237.73|8239.77|8239.77|8237.73|8237.73|0
1697631000000|2023-10-18 12:10:00|8237.07|8237.07|8235.03|8235.03|8237.73|8237.73|8233.39|8233.39|0
1697631300000|2023-10-18 12:15:00|8236.35|8236.35|8238.98|8238.98|8240.62|8240.62|8232.93|8232.93|0
1697631600000|2023-10-18 12:20:00|8238.32|8238.32|8247.14|8247.14|8247.14|8247.14|8238.32|8238.32|0
1697631900000|2023-10-18 12:25:00|8245.82|8245.82|8251.58|8251.58|8251.58|8251.58|8245.82|8245.82|0
1697632200000|2023-10-18 12:30:00|8252.22|8252.22|8247.06|8247.06|8258.28|8258.28|8247.06|8247.06|0
1697632500000|2023-10-18 12:35:00|8244|8244|8235.9|8235.9|8244|8244|8235.9|8235.9|0
1697632800000|2023-10-18 12:40:00|8234.58|8234.58|8224.15|8224.15|8234.58|8234.58|8221.81|8221.81|0
1697633100000|2023-10-18 12:45:00|8223.49|8223.49|8212.99|8212.99|8223.49|8223.49|8210.59|8210.59|0
1697633400000|2023-10-18 12:50:00|8211.97|8211.97|8197.31|8197.31|8217.07|8217.07|8197.31|8197.31|0
1697633700000|2023-10-18 12:55:00|8196.29|8196.29|8213.57|8213.57|8213.57|8213.57|8196.29|8196.29|0
1697634000000|2023-10-18 13:00:00|8214.84|8214.84|8229.83|8229.83|8229.83|8229.83|8214.84|8214.84|0
1697634300000|2023-10-18 13:05:00|8229.42|8229.42|8231.67|8231.67|8233.3|8233.3|8228.6|8228.6|0
1697634600000|2023-10-18 13:10:00|8234.73|8234.73|8227.54|8227.54|8234.73|8234.73|8227.54|8227.54|0
1697634900000|2023-10-18 13:15:00|8228.56|8228.56|8225.97|8225.97|8228.56|8228.56|8225.31|8225.31|0
1697635200000|2023-10-18 13:20:00|8219.85|8219.85|8233.08|8233.08|8233.08|8233.08|8219.85|8219.85|0
1697635500000|2023-10-18 13:25:00|8231.76|8231.76|8227.2|8227.2|8231.76|8231.76|8227.2|8227.2|0
1697635800000|2023-10-18 13:30:00|8226.55|8226.55|8234|8234|8234|8234|8224.07|8224.07|0
1697636100000|2023-10-18 13:35:00|8233.59|8233.59|8209.75|8209.75|8233.59|8233.59|8209.09|8209.09|0
1697636400000|2023-10-18 13:40:00|8208.44|8208.44|8200.61|8200.61|8208.44|8208.44|8196.53|8196.53|0
1697636700000|2023-10-18 13:45:00|8199.95|8199.95|8216.77|8216.77|8221.35|8221.35|8199.95|8199.95|0
1697637000000|2023-10-18 13:50:00|8217.79|8217.79|8207.61|8207.61|8217.79|8217.79|8204.14|8204.14|0
1697637300000|2023-10-18 13:55:00|8210.67|8210.67|8202.44|8202.44|8217.14|8217.14|8202.44|8202.44|0
1697637600000|2023-10-18 14:00:00|8200.4|8200.4|8191.69|8191.69|8200.4|8200.4|8191.03|8191.03|0
1697637900000|2023-10-18 14:05:00|8192.33|8192.33|8194.02|8194.02|8207.03|8207.03|8192.33|8192.33|0
1697638200000|2023-10-18 14:10:00|8191.98|8191.98|8183.82|8183.82|8191.98|8191.98|8181.85|8181.85|0
1697638500000|2023-10-18 14:15:00|8178.72|8178.72|8193.39|8193.39|8193.56|8193.56|8173.62|8173.62|0
1697638800000|2023-10-18 14:20:00|8194.04|8194.04|8204.19|8204.19|8209.29|8209.29|8194.04|8194.04|0
1697639100000|2023-10-18 14:25:00|8202.15|8202.15|8164.17|8164.17|8202.15|8202.15|8164.17|8164.17|0
1697639400000|2023-10-18 14:30:00|8160.09|8160.09|8149.59|8149.59|8161.57|8161.57|8149.59|8149.59|0
1697639700000|2023-10-18 14:35:00|8152.95|8152.95|8137.5|8137.5|8152.95|8152.95|8134.01|8134.01|0
1697640000000|2023-10-18 14:40:00|8135.46|8135.46|8136.81|8136.81|8136.81|8136.81|8127.11|8127.11|0
1697640300000|2023-10-18 14:45:00|8145.99|8145.99|8136.81|8136.81|8145.99|8145.99|8136.81|8136.81|0
1697640600000|2023-10-18 14:50:00|8136.15|8136.15|8128.7|8128.7|8136.15|8136.15|8128.7|8128.7|0
1697640900000|2023-10-18 14:55:00|8129.36|8129.36|8125.32|8125.32|8132.97|8132.97|8125.32|8125.32|0
1697641200000|2023-10-18 15:00:00|8124.66|8124.66|8138.02|8138.02|8138.02|8138.02|8124.66|8124.66|0
1697641500000|2023-10-18 15:05:00|8136.05|8136.05|8123.84|8123.84|8136.05|8136.05|8123.84|8123.84|0
1697641800000|2023-10-18 15:10:00|8124.69|8124.69|8129.76|8129.76|8130.42|8130.42|8123.01|8123.01|0
1697642100000|2023-10-18 15:15:00|8130.78|8130.78|8128.77|8128.77|8130.81|8130.81|8125.55|8125.55|0
1697642400000|2023-10-18 15:20:00|8127.75|8127.75|8125.95|8125.95|8127.75|8127.75|8124.52|8124.52|0
1697642700000|2023-10-18 15:25:00|8126.61|8126.61|8127.38|8127.38|8131.96|8131.96|8126.61|8126.61|0
1697699700000|2023-10-19 07:15:00|8055.72|8055.72|8080.11|8080.11|8081.13|8081.13|8050|8050|0
1697700000000|2023-10-19 07:20:00|8082.75|8082.75|8107.41|8107.41|8107.41|8107.41|8082.75|8082.75|0
1697700300000|2023-10-19 07:25:00|8111.92|8111.92|8091.49|8091.49|8113.96|8113.96|8089.45|8089.45|0
1697700600000|2023-10-19 07:30:00|8087.41|8087.41|8063.48|8063.48|8087.41|8087.41|8060.42|8060.42|0
1697700900000|2023-10-19 07:35:00|8064.14|8064.14|8084.24|8084.24|8084.24|8084.24|8064.14|8064.14|0
1697701200000|2023-10-19 07:40:00|8090.36|8090.36|8092.4|8092.4|8095.46|8095.46|8090.36|8090.36|0
1697701500000|2023-10-19 07:45:00|8085.26|8085.26|8060.15|8060.15|8085.26|8085.26|8060.15|8060.15|0
1697701800000|2023-10-19 07:50:00|8059.13|8059.13|8073.41|8073.41|8073.41|8073.41|8053.66|8053.66|0
1697702100000|2023-10-19 07:55:00|8083.62|8083.62|8082.91|8082.91|8091.07|8091.07|8082.91|8082.91|0
1697702400000|2023-10-19 08:00:00|8081.89|8081.89|8093.77|8093.77|8093.77|8093.77|8081.89|8081.89|0
1697702700000|2023-10-19 08:05:00|8088.67|8088.67|8082.25|8082.25|8089.33|8089.33|8082.25|8082.25|0
1697703000000|2023-10-19 08:10:00|8081.23|8081.23|8079.99|8079.99|8084.89|8084.89|8079.99|8079.99|0
1697703300000|2023-10-19 08:15:00|8085.09|8085.09|8102.3|8102.3|8104.34|8104.34|8085.09|8085.09|0
1697703600000|2023-10-19 08:20:00|8104|8104|8092.48|8092.48|8104|8104|8091.16|8091.16|0
1697703900000|2023-10-19 08:25:00|8090.44|8090.44|8091.75|8091.75|8095.83|8095.83|8090.44|8090.44|0
1697704200000|2023-10-19 08:30:00|8089.78|8089.78|8091.71|8091.71|8100.28|8100.28|8088.76|8088.76|0
1697704500000|2023-10-19 08:35:00|8089.07|8089.07|8090.16|8090.16|8092.07|8092.07|8089.07|8089.07|0
1697704800000|2023-10-19 08:40:00|8083.02|8083.02|8088.25|8088.25|8088.25|8088.25|8079.79|8079.79|0
1697705100000|2023-10-19 08:45:00|8086.93|8086.93|8083.26|8083.26|8088.61|8088.61|8083.26|8083.26|0
1697705400000|2023-10-19 08:50:00|8083.92|8083.92|8095.73|8095.73|8095.73|8095.73|8083.92|8083.92|0
1697705700000|2023-10-19 08:55:00|8094.71|8094.71|8105.51|8105.51|8107.55|8107.55|8094.71|8094.71|0
1697706000000|2023-10-19 09:00:00|8104.87|8104.87|8104.48|8104.48|8106.89|8106.89|8101.19|8101.19|0
1697706300000|2023-10-19 09:05:00|8106.52|8106.52|8106.76|8106.76|8107.42|8107.42|8099.62|8099.62|0
1697706600000|2023-10-19 09:10:00|8109.82|8109.82|8108.8|8108.8|8111.86|8111.86|8105.74|8105.74|0
1697706900000|2023-10-19 09:15:00|8106.76|8106.76|8098.6|8098.6|8106.76|8106.76|8098.6|8098.6|0
1697707200000|2023-10-19 09:20:00|8099.62|8099.62|8107.48|8107.48|8107.48|8107.48|8099.62|8099.62|0
1697707500000|2023-10-19 09:25:00|8108.8|8108.8|8108.6|8108.6|8114.2|8114.2|8108.6|8108.6|0
1697707800000|2023-10-19 09:30:00|8111.66|8111.66|8113.52|8113.52|8113.52|8113.52|8107.28|8107.28|0
1697708100000|2023-10-19 09:35:00|8114.54|8114.54|8130.14|8130.14|8137.28|8137.28|8114.54|8114.54|0
1697708400000|2023-10-19 09:40:00|8123|8123|8117.54|8117.54|8123|8123|8117.54|8117.54|0
1697708700000|2023-10-19 09:45:00|8116.52|8116.52|8118.07|8118.07|8122.51|8122.51|8116.52|8116.52|0
1697709000000|2023-10-19 09:50:00|8110.92|8110.92|8118.97|8118.97|8124.48|8124.48|8109.9|8109.9|0
1697709300000|2023-10-19 09:55:00|8115.91|8115.91|8115.38|8115.38|8118.68|8118.68|8112.55|8112.55|0
1697709600000|2023-10-19 10:00:00|8117.42|8117.42|8150.22|8150.22|8150.22|8150.22|8117.42|8117.42|0
1697709900000|2023-10-19 10:05:00|8149.56|8149.56|8167.63|8167.63|8167.63|8167.63|8149.56|8149.56|0
1697710200000|2023-10-19 10:10:00|8165.59|8165.59|8162.72|8162.72|8168.65|8168.65|8158.64|8158.64|0
1697710500000|2023-10-19 10:15:00|8163.74|8163.74|8165.78|8165.78|8166.8|8166.8|8160.68|8160.68|0
1697710800000|2023-10-19 10:20:00|8166.19|8166.19|8176.52|8176.52|8177.54|8177.54|8165.58|8165.58|0
1697711100000|2023-10-19 10:25:00|8180.6|8180.6|8181.62|8181.62|8183.66|8183.66|8176.52|8176.52|0
1697711400000|2023-10-19 10:30:00|8180.96|8180.96|8173.09|8173.09|8184.32|8184.32|8173.09|8173.09|0
1697711700000|2023-10-19 10:35:00|8171.05|8171.05|8182.99|8182.99|8185.03|8185.03|8171.05|8171.05|0
1697712000000|2023-10-19 10:40:00|8184.97|8184.97|8189.04|8189.04|8191.46|8191.46|8184.97|8184.97|0
1697712300000|2023-10-19 10:45:00|8190.06|8190.06|8185.55|8185.55|8190.06|8190.06|8183.93|8183.93|0
1697712600000|2023-10-19 10:50:00|8184.53|8184.53|8205.1|8205.1|8205.1|8205.1|8184.53|8184.53|0
1697712900000|2023-10-19 10:55:00|8213.26|8213.26|8206.55|8206.55|8215.3|8215.3|8203.49|8203.49|0
1697713200000|2023-10-19 11:00:00|8207.86|8207.86|8212.81|8212.81|8218.93|8218.93|8207.86|8207.86|0
1697713500000|2023-10-19 11:05:00|8211.79|8211.79|8213.16|8213.16|8218.93|8218.93|8211.79|8211.79|0
1697713800000|2023-10-19 11:10:00|8215.2|8215.2|8215.7|8215.7|8215.7|8215.7|8207.04|8207.04|0
1697714100000|2023-10-19 11:15:00|8213.66|8213.66|8213.28|8213.28|8214.3|8214.3|8212.26|8212.26|0
1697714400000|2023-10-19 11:20:00|8214.3|8214.3|8215.99|8215.99|8216.16|8216.16|8214.3|8214.3|0
1697714700000|2023-10-19 11:25:00|8214.02|8214.02|8214.21|8214.21|8217.56|8217.56|8214.02|8214.02|0
1697715000000|2023-10-19 11:30:00|8212.3|8212.3|8192.34|8192.34|8212.3|8212.3|8192.34|8192.34|0
1697715300000|2023-10-19 11:35:00|8191.52|8191.52|8185.59|8185.59|8191.52|8191.52|8185.59|8185.59|0
1697715600000|2023-10-19 11:40:00|8184.93|8184.93|8181.74|8181.74|8187.86|8187.86|8179.44|8179.44|0
1697715900000|2023-10-19 11:45:00|8178.68|8178.68|8177.95|8177.95|8179.99|8179.99|8170.71|8170.71|0
1697716200000|2023-10-19 11:50:00|8175.91|8175.91|8166.22|8166.22|8175.91|8175.91|8166.22|8166.22|0
1697716500000|2023-10-19 11:55:00|8163.59|8163.59|8167.67|8167.67|8167.67|8167.67|8162.57|8162.57|0
1697716800000|2023-10-19 12:00:00|8169.71|8169.71|8151.84|8151.84|8169.71|8169.71|8151.84|8151.84|0
1697717100000|2023-10-19 12:05:00|8152.86|8152.86|8148.78|8148.78|8152.86|8152.86|8145.72|8145.72|0
1697717400000|2023-10-19 12:10:00|8147.46|8147.46|8147.46|8147.46|8147.46|8147.46|8147.46|8147.46|0
1697717700000|2023-10-19 12:15:00|8146.44|8146.44|8151.77|8151.77|8151.77|8151.77|8146.44|8146.44|0
1697718000000|2023-10-19 12:20:00|8153|8153|8151.09|8151.09|8160.15|8160.15|8151.09|8151.09|0
1697718300000|2023-10-19 12:25:00|8153.13|8153.13|8148.82|8148.82|8153.13|8153.13|8148.82|8148.82|0
1697718600000|2023-10-19 12:30:00|8149.48|8149.48|8130.65|8130.65|8149.48|8149.48|8130.47|8130.47|0
1697718900000|2023-10-19 12:35:00|8134.74|8134.74|8154.62|8154.62|8156.66|8156.66|8134.74|8134.74|0
1697719200000|2023-10-19 12:40:00|8156.66|8156.66|8143.32|8143.32|8156.66|8156.66|8142.3|8142.3|0
1697719500000|2023-10-19 12:45:00|8147.4|8147.4|8140.62|8140.62|8147.4|8147.4|8140.62|8140.62|0
1697719800000|2023-10-19 12:50:00|8138.58|8138.58|8143.68|8143.68|8143.68|8143.68|8134.56|8134.56|0
1697720100000|2023-10-19 12:55:00|8145.72|8145.72|8149.54|8149.54|8150.2|8150.2|8145.1|8145.1|0
1697720400000|2023-10-19 13:00:00|8148.89|8148.89|8145.1|8145.1|8149.18|8149.18|8144.8|8144.8|0
1697720700000|2023-10-19 13:05:00|8143.78|8143.78|8134.5|8134.5|8145.1|8145.1|8132.46|8132.46|0
1697721000000|2023-10-19 13:10:00|8129.4|8129.4|8127.88|8127.88|8129.4|8129.4|8124.81|8124.81|0
1697721300000|2023-10-19 13:15:00|8130.51|8130.51|8124.86|8124.86|8130.51|8130.51|8124.86|8124.86|0
1697721600000|2023-10-19 13:20:00|8123.84|8123.84|8112.95|8112.95|8123.84|8123.84|8112.95|8112.95|0
1697721900000|2023-10-19 13:25:00|8111.93|8111.93|8107.53|8107.53|8111.93|8111.93|8106.53|8106.53|0
1697722200000|2023-10-19 13:30:00|8103.45|8103.45|8112.63|8112.63|8112.63|8112.63|8102.43|8102.43|0
1697722500000|2023-10-19 13:35:00|8106.51|8106.51|8093.59|8093.59|8107.53|8107.53|8092.95|8092.95|0
1697722800000|2023-10-19 13:40:00|8094.9|8094.9|8089.4|8089.4|8108.22|8108.22|8088.38|8088.38|0
1697723100000|2023-10-19 13:45:00|8088.08|8088.08|8097.49|8097.49|8098.51|8098.51|8083.28|8083.28|0
1697723400000|2023-10-19 13:50:00|8095.45|8095.45|8088.4|8088.4|8096.47|8096.47|8085.97|8085.97|0
1697723700000|2023-10-19 13:55:00|8084.32|8084.32|8083.9|8083.9|8089|8089|8080.84|8080.84|0
1697724000000|2023-10-19 14:00:00|8086.96|8086.96|8082.79|8082.79|8087.78|8087.78|8082.79|8082.79|0
1697724300000|2023-10-19 14:05:00|8081.1|8081.1|8071.78|8071.78|8081.1|8081.1|8071.78|8071.78|0
1697724600000|2023-10-19 14:10:00|8076.88|8076.88|8099.13|8099.13|8099.13|8099.13|8076.88|8076.88|0
1697724900000|2023-10-19 14:15:00|8099.76|8099.76|8086.97|8086.97|8099.76|8099.76|8086.97|8086.97|0
1697725200000|2023-10-19 14:20:00|8085.95|8085.95|8085.59|8085.59|8086.97|8086.97|8081.87|8081.87|0
1697725500000|2023-10-19 14:25:00|8087.63|8087.63|8071.68|8071.68|8087.63|8087.63|8071.68|8071.68|0
1697725800000|2023-10-19 14:30:00|8069.64|8069.64|8073.8|8073.8|8075.64|8075.64|8069.64|8069.64|0
1697726100000|2023-10-19 14:35:00|8075.85|8075.85|8080.57|8080.57|8080.57|8080.57|8075.85|8075.85|0
1697726400000|2023-10-19 14:40:00|8081.23|8081.23|8082.12|8082.12|8082.12|8082.12|8080.85|8080.85|0
1697726700000|2023-10-19 14:45:00|8077.67|8077.67|8076.6|8076.6|8077.67|8077.67|8075.22|8075.22|0
1697727000000|2023-10-19 14:50:00|8079.78|8079.78|8075.44|8075.44|8079.78|8079.78|8072.9|8072.9|0
1697727300000|2023-10-19 14:55:00|8072.05|8072.05|8067.61|8067.61|8072.71|8072.71|8065.57|8065.57|0
1697727600000|2023-10-19 15:00:00|8065.97|8065.97|8070.4|8070.4|8072.08|8072.08|8065.97|8065.97|0
1697727900000|2023-10-19 15:05:00|8067.86|8067.86|8069.53|8069.53|8071.11|8071.11|8051.5|8051.5|0
1697728200000|2023-10-19 15:10:00|8068.51|8068.51|8064.4|8064.4|8070.55|8070.55|8064.4|8064.4|0
1697728500000|2023-10-19 15:15:00|8062.36|8062.36|8062.3|8062.3|8067.71|8067.71|8059.66|8059.66|0
1697728800000|2023-10-19 15:20:00|8063.61|8063.61|8063.64|8063.64|8063.64|8063.64|8053.34|8053.34|0
1697729100000|2023-10-19 15:25:00|8064.05|8064.05|8063.94|8063.94|8065.07|8065.07|8060.69|8060.69|0
1697786100000|2023-10-20 07:15:00|7968.79|7968.79|7937.01|7937.01|7970.35|7970.35|7936.37|7936.37|0
1697786400000|2023-10-20 07:20:00|7934.97|7934.97|7936.15|7936.15|7951.78|7951.78|7920.73|7920.73|0
1697786700000|2023-10-20 07:25:00|7935.13|7935.13|7933.32|7933.32|7938.42|7938.42|7933.32|7933.32|0
1697787000000|2023-10-20 07:30:00|7934.59|7934.59|7937.95|7937.95|7938.97|7938.97|7924.75|7924.75|0
1697787300000|2023-10-20 07:35:00|7943.04|7943.04|7952.2|7952.2|7959.36|7959.36|7943.04|7943.04|0
1697787600000|2023-10-20 07:40:00|7954.24|7954.24|7946.92|7946.92|7957.16|7957.16|7946.62|7946.62|0
1697787900000|2023-10-20 07:45:00|7946.26|7946.26|7955.33|7955.33|7956.35|7956.35|7946.26|7946.26|0
1697788200000|2023-10-20 07:50:00|7958.39|7958.39|7955.38|7955.38|7959.17|7959.17|7952.68|7952.68|0
1697788500000|2023-10-20 07:55:00|7956.4|7956.4|7955.44|7955.44|7957.42|7957.42|7954.13|7954.13|0
1697788800000|2023-10-20 08:00:00|7953.54|7953.54|7948.41|7948.41|7953.54|7953.54|7941.29|7941.29|0
1697789100000|2023-10-20 08:05:00|7951.7|7951.7|7949.53|7949.53|7954.63|7954.63|7946.17|7946.17|0
1697789400000|2023-10-20 08:10:00|7951.57|7951.57|7981.26|7981.26|7981.26|7981.26|7951.57|7951.57|0
1697789700000|2023-10-20 08:15:00|7983.8|7983.8|7994.06|7994.06|7994.06|7994.06|7981.1|7981.1|0
1697790000000|2023-10-20 08:20:00|7996.6|7996.6|8014.68|8014.68|8014.68|8014.68|7994.9|7994.9|0
1697790300000|2023-10-20 08:25:00|8013.66|8013.66|8007.6|8007.6|8025.9|8025.9|8006.58|8006.58|0
1697790600000|2023-10-20 08:30:00|8006.94|8006.94|8006.48|8006.48|8007.5|8007.5|7999.34|7999.34|0
1697790900000|2023-10-20 08:35:00|8004.5|8004.5|8005.89|8005.89|8005.89|8005.89|7993.77|7993.77|0
1697791200000|2023-10-20 08:40:00|8007.79|8007.79|7996.55|7996.55|8007.79|8007.79|7996.55|7996.55|0
1697791500000|2023-10-20 08:45:00|8000.5|8000.5|7997.44|7997.44|8000.5|8000.5|7997.44|7997.44|0
1697791800000|2023-10-20 08:50:00|8001.52|8001.52|7989.64|7989.64|8001.52|8001.52|7989.64|7989.64|0
1697792100000|2023-10-20 08:55:00|7987.66|7987.66|7988.75|7988.75|7994.87|7994.87|7985.76|7985.76|0
1697792400000|2023-10-20 09:00:00|7991.81|7991.81|7988.82|7988.82|7994.87|7994.87|7988.82|7988.82|0
1697792700000|2023-10-20 09:05:00|7986.27|7986.27|7994.73|7994.73|7996.77|7996.77|7986.27|7986.27|0
1697793000000|2023-10-20 09:10:00|7996.05|7996.05|7996.05|7996.05|7996.05|7996.05|7996.05|7996.05|0
1697793300000|2023-10-20 09:15:00|7994.78|7994.78|7976.41|7976.41|7995.8|7995.8|7976.41|7976.41|0
1697793600000|2023-10-20 09:20:00|7976.82|7976.82|7967.86|7967.86|7976.82|7976.82|7967.86|7967.86|0
1697793900000|2023-10-20 09:25:00|7971.94|7971.94|7978.46|7978.46|7985.26|7985.26|7971.94|7971.94|0
1697794200000|2023-10-20 09:30:00|7976.48|7976.48|7978.46|7978.46|7981.52|7981.52|7974.44|7974.44|0
1697794500000|2023-10-20 09:35:00|7981.52|7981.52|7975.17|7975.17|7984.58|7984.58|7973.13|7973.13|0
1697794800000|2023-10-20 09:40:00|7976.86|7976.86|7978.67|7978.67|7982.02|7982.02|7976.69|7976.69|0
1697795100000|2023-10-20 09:45:00|7980.36|7980.36|7985.31|7985.31|7985.31|7985.31|7977.3|7977.3|0
1697795400000|2023-10-20 09:50:00|7986.33|7986.33|7992.04|7992.04|7996.06|7996.06|7982.93|7982.93|0
1697795700000|2023-10-20 09:55:00|7993.06|7993.06|7991.44|7991.44|7995.4|7995.4|7986.41|7986.41|0
1697796000000|2023-10-20 10:00:00|7989.4|7989.4|8009.15|8009.15|8009.15|8009.15|7985.09|7985.09|0
1697796300000|2023-10-20 10:05:00|8007.83|8007.83|8010.7|8010.7|8013.76|8013.76|8007.83|8007.83|0
1697796600000|2023-10-20 10:10:00|8008.66|8008.66|8011.05|8011.05|8014.91|8014.91|8004.71|8004.71|0
1697796900000|2023-10-20 10:15:00|8003.91|8003.91|8009.3|8009.3|8009.3|8009.3|8003.25|8003.25|0
1697797200000|2023-10-20 10:20:00|8003.18|8003.18|8000.85|8000.85|8003.18|8003.18|8000.85|8000.85|0
1697797500000|2023-10-20 10:25:00|8000.19|8000.19|7993.5|7993.5|8002.59|8002.59|7993.5|7993.5|0
1697797800000|2023-10-20 10:30:00|7994.81|7994.81|7989.97|7989.97|7996.99|7996.99|7988.95|7988.95|0
1697798100000|2023-10-20 10:35:00|7994.05|7994.05|8001.33|8001.33|8002.05|8002.05|7994.05|7994.05|0
1697798400000|2023-10-20 10:40:00|8003.37|8003.37|7984.09|7984.09|8004.39|8004.39|7984.09|7984.09|0
1697798700000|2023-10-20 10:45:00|7983.68|7983.68|7982.56|7982.56|7983.68|7983.68|7980.52|7980.52|0
1697799000000|2023-10-20 10:50:00|7983.38|7983.38|7987.93|7987.93|7987.93|7987.93|7982.83|7982.83|0
1697799300000|2023-10-20 10:55:00|7983.85|7983.85|7979.6|7979.6|7985.82|7985.82|7979.6|7979.6|0
1697799600000|2023-10-20 11:00:00|7981.64|7981.64|7982.3|7982.3|7983.62|7983.62|7981.64|7981.64|0
1697799900000|2023-10-20 11:05:00|7980.26|7980.26|7983.62|7983.62|7983.62|7983.62|7978.22|7978.22|0
1697800200000|2023-10-20 11:10:00|7980.56|7980.56|7981.58|7981.58|7981.58|7981.58|7980.56|7980.56|0
1697800500000|2023-10-20 11:15:00|7982.9|7982.9|7983.32|7983.32|7984.64|7984.64|7982.24|7982.24|0
1697800800000|2023-10-20 11:20:00|7984.64|7984.64|7974.49|7974.49|7984.64|7984.64|7969.1|7969.1|0
1697801100000|2023-10-20 11:25:00|7969.39|7969.39|7970.41|7970.41|7973.41|7973.41|7969.39|7969.39|0
1697801400000|2023-10-20 11:30:00|7971.73|7971.73|7969.14|7969.14|7973.84|7973.84|7967.71|7967.71|0
1697801700000|2023-10-20 11:35:00|7969.8|7969.8|7969.58|7969.58|7970.6|7970.6|7966.52|7966.52|0
1697802000000|2023-10-20 11:40:00|7967.61|7967.61|7954.48|7954.48|7967.61|7967.61|7953.46|7953.46|0
1697802300000|2023-10-20 11:45:00|7956.46|7956.46|7962.09|7962.09|7964.13|7964.13|7956.46|7956.46|0
1697802600000|2023-10-20 11:50:00|7960.05|7960.05|7958.07|7958.07|7960.05|7960.05|7957.41|7957.41|0
1697802900000|2023-10-20 11:55:00|7962.15|7962.15|7958.07|7958.07|7962.15|7962.15|7958.07|7958.07|0
1697803200000|2023-10-20 12:00:00|7953.99|7953.99|7953.99|7953.99|7953.99|7953.99|7953.99|7953.99|0
1697803500000|2023-10-20 12:05:00|7957.05|7957.05|7955.01|7955.01|7963.17|7963.17|7955.01|7955.01|0
1697803800000|2023-10-20 12:10:00|7956.33|7956.33|7956.03|7956.03|7958.37|7958.37|7956.03|7956.03|0
1697804100000|2023-10-20 12:15:00|7955.01|7955.01|7958.69|7958.69|7958.69|7958.69|7953.59|7953.59|0
1697804400000|2023-10-20 12:20:00|7960.01|7960.01|7960.01|7960.01|7963.73|7963.73|7959.35|7959.35|0
1697804700000|2023-10-20 12:25:00|7961.99|7961.99|7961.99|7961.99|7961.99|7961.99|7961.99|7961.99|0
1697805000000|2023-10-20 12:30:00|7966.07|7966.07|7956.13|7956.13|7966.07|7966.07|7955.47|7955.47|0
1697805300000|2023-10-20 12:35:00|7953.07|7953.07|7957.81|7957.81|7960.15|7960.15|7953.07|7953.07|0
1697805600000|2023-10-20 12:40:00|7957.15|7957.15|7952.12|7952.12|7960.21|7960.21|7952.12|7952.12|0
1697805900000|2023-10-20 12:45:00|7953.43|7953.43|7953.8|7953.8|7954.45|7954.45|7950.74|7950.74|0
1697806200000|2023-10-20 12:50:00|7954.45|7954.45|7958.26|7958.26|7961.47|7961.47|7954.45|7954.45|0
1697806500000|2023-10-20 12:55:00|7959.28|7959.28|7953.95|7953.95|7961.32|7961.32|7953.95|7953.95|0
1697806800000|2023-10-20 13:00:00|7959.05|7959.05|7958.36|7958.36|7962.11|7962.11|7956.55|7956.55|0
1697807100000|2023-10-20 13:05:00|7960.4|7960.4|7969.02|7969.02|7969.02|7969.02|7958.36|7958.36|0
1697807400000|2023-10-20 13:10:00|7966.98|7966.98|7962.67|7962.67|7968|7968|7959.97|7959.97|0
1697807700000|2023-10-20 13:15:00|7960.63|7960.63|7960.56|7960.56|7962.6|7962.6|7957.57|7957.57|0
1697808000000|2023-10-20 13:20:00|7959.24|7959.24|7958.42|7958.42|7961.28|7961.28|7958.42|7958.42|0
1697808300000|2023-10-20 13:25:00|7959.07|7959.07|7966.42|7966.42|7968.85|7968.85|7957.43|7957.43|0
1697808600000|2023-10-20 13:30:00|7964.38|7964.38|7974.93|7974.93|7975.89|7975.89|7956.22|7956.22|0
1697808900000|2023-10-20 13:35:00|7976.25|7976.25|7984.07|7984.07|7992.82|7992.82|7974.21|7974.21|0
1697809200000|2023-10-20 13:40:00|7979.99|7979.99|7979.15|7979.15|7983.6|7983.6|7973.21|7973.21|0
1697809500000|2023-10-20 13:45:00|7975.07|7975.07|7993.78|7993.78|7993.78|7993.78|7975.07|7975.07|0
1697809800000|2023-10-20 13:50:00|7990.72|7990.72|7992.07|7992.07|7992.07|7992.07|7985.32|7985.32|0
1697810100000|2023-10-20 13:55:00|7993.09|7993.09|8000.98|8000.98|8011.07|8011.07|7993.09|7993.09|0
1697810400000|2023-10-20 14:00:00|7997.92|7997.92|8002.78|8002.78|8012.2|8012.2|7996.6|7996.6|0
1697810700000|2023-10-20 14:05:00|8000.74|8000.74|7979.52|7979.52|8003.59|8003.59|7978.5|7978.5|0
1697811000000|2023-10-20 14:10:00|7978.5|7978.5|7970.65|7970.65|7978.5|7978.5|7965.24|7965.24|0
1697811300000|2023-10-20 14:15:00|7968.61|7968.61|7973.69|7973.69|7978.13|7978.13|7966.57|7966.57|0
1697811600000|2023-10-20 14:20:00|7971.65|7971.65|7957.46|7957.46|7973.33|7973.33|7956.44|7956.44|0
1697811900000|2023-10-20 14:25:00|7958.48|7958.48|7950.68|7950.68|7958.48|7958.48|7946.96|7946.96|0
1697812200000|2023-10-20 14:30:00|7949.66|7949.66|7957.03|7957.03|7957.03|7957.03|7945.58|7945.58|0
1697812500000|2023-10-20 14:35:00|7958.05|7958.05|7954.98|7954.98|7965.71|7965.71|7954.98|7954.98|0
1697812800000|2023-10-20 14:40:00|7953.28|7953.28|7953.73|7953.73|7964.14|7964.14|7947.52|7947.52|0
1697813100000|2023-10-20 14:45:00|7954.39|7954.39|7983.26|7983.26|7983.26|7983.26|7954.39|7954.39|0
1697813400000|2023-10-20 14:50:00|7985.3|7985.3|7991.48|7991.48|7991.48|7991.48|7978.46|7978.46|0
1697813700000|2023-10-20 14:55:00|7990.46|7990.46|7975.27|7975.27|7990.46|7990.46|7974.25|7974.25|0
1697814000000|2023-10-20 15:00:00|7975.93|7975.93|7975.1|7975.1|7982.64|7982.64|7974.65|7974.65|0
1697814300000|2023-10-20 15:05:00|7973.13|7973.13|7966.85|7966.85|7975.17|7975.17|7965.83|7965.83|0
1697814600000|2023-10-20 15:10:00|7965.83|7965.83|7964.14|7964.14|7967.95|7967.95|7956.12|7956.12|0
1697814900000|2023-10-20 15:15:00|7965.45|7965.45|7969.12|7969.12|7969.32|7969.32|7963.37|7963.37|0
1697815200000|2023-10-20 15:20:00|7967.08|7967.08|7966.96|7966.96|7970.02|7970.02|7963.19|7963.19|0
1697815500000|2023-10-20 15:25:00|7969|7969|7978.51|7978.51|7978.96|7978.96|7969|7969|0
1698045300000|2023-10-23 07:15:00|7903.07|7903.07|7907.61|7907.61|7909.59|7909.59|7897.18|7897.18|0
1698045600000|2023-10-23 07:20:00|7920.88|7920.88|7922.92|7922.92|7922.92|7922.92|7917.81|7917.81|0
1698045900000|2023-10-23 07:25:00|7931.08|7931.08|7917.58|7917.58|7933.12|7933.12|7917.58|7917.58|0
1698046200000|2023-10-23 07:30:00|7916.56|7916.56|7904.32|7904.32|7918.6|7918.6|7904.32|7904.32|0
1698046500000|2023-10-23 07:35:00|7909.42|7909.42|7906.43|7906.43|7910.74|7910.74|7904.02|7904.02|0
1698046800000|2023-10-23 07:40:00|7904.53|7904.53|7898.49|7898.49|7904.53|7904.53|7896.45|7896.45|0
1698047100000|2023-10-23 07:45:00|7895.43|7895.43|7896.75|7896.75|7896.75|7896.75|7892.8|7892.8|0
1698047400000|2023-10-23 07:50:00|7905.93|7905.93|7886.74|7886.74|7905.93|7905.93|7885.72|7885.72|0
1698047700000|2023-10-23 07:55:00|7887.76|7887.76|7864.74|7864.74|7887.76|7887.76|7864.74|7864.74|0
1698048000000|2023-10-23 08:00:00|7862.7|7862.7|7851.95|7851.95|7868.63|7868.63|7848.89|7848.89|0
1698048300000|2023-10-23 08:05:00|7853.99|7853.99|7868.01|7868.01|7868.14|7868.14|7853.99|7853.99|0
1698048600000|2023-10-23 08:10:00|7867.35|7867.35|7881.93|7881.93|7881.93|7881.93|7867.35|7867.35|0
1698048900000|2023-10-23 08:15:00|7882.95|7882.95|7883.25|7883.25|7886.97|7886.97|7879.89|7879.89|0
1698049200000|2023-10-23 08:20:00|7881.21|7881.21|7867.4|7867.4|7881.21|7881.21|7864.34|7864.34|0
1698049500000|2023-10-23 08:25:00|7864.34|7864.34|7874.66|7874.66|7874.66|7874.66|7864.34|7864.34|0
1698049800000|2023-10-23 08:30:00|7874.01|7874.01|7866.5|7866.5|7875.32|7875.32|7860.08|7860.08|0
1698050100000|2023-10-23 08:35:00|7867.16|7867.16|7881.71|7881.71|7883.75|7883.75|7867.16|7867.16|0
1698050400000|2023-10-23 08:40:00|7880.69|7880.69|7885.3|7885.3|7885.3|7885.3|7880.69|7880.69|0
1698050700000|2023-10-23 08:45:00|7884.28|7884.28|7886.68|7886.68|7888.36|7888.36|7883.26|7883.26|0
1698051000000|2023-10-23 08:50:00|7886.02|7886.02|7880.06|7880.06|7888.06|7888.06|7878.08|7878.08|0
1698051300000|2023-10-23 08:55:00|7884.8|7884.8|7885.65|7885.65|7890.35|7890.35|7884.8|7884.8|0
1698051600000|2023-10-23 09:00:00|7884.63|7884.63|7877.42|7877.42|7884.63|7884.63|7877.42|7877.42|0
1698051900000|2023-10-23 09:05:00|7879.46|7879.46|7882.53|7882.53|7883.48|7883.48|7879.46|7879.46|0
1698052200000|2023-10-23 09:10:00|7884.57|7884.57|7883.55|7883.55|7885.59|7885.59|7883.55|7883.55|0
1698052500000|2023-10-23 09:15:00|7885.59|7885.59|7890.39|7890.39|7890.39|7890.39|7884.57|7884.57|0
1698052800000|2023-10-23 09:20:00|7889.37|7889.37|7880.25|7880.25|7889.37|7889.37|7880.25|7880.25|0
1698053100000|2023-10-23 09:25:00|7876.17|7876.17|7879.23|7879.23|7879.23|7879.23|7876.17|7876.17|0
1698053400000|2023-10-23 09:30:00|7875.42|7875.42|7861.55|7861.55|7875.42|7875.42|7861.55|7861.55|0
1698053700000|2023-10-23 09:35:00|7863.59|7863.59|7860.76|7860.76|7863.59|7863.59|7859.94|7859.94|0
1698054000000|2023-10-23 09:40:00|7858.72|7858.72|7851.17|7851.17|7860.03|7860.03|7848.28|7848.28|0
1698054300000|2023-10-23 09:45:00|7850.15|7850.15|7841.99|7841.99|7850.15|7850.15|7841.99|7841.99|0
1698054600000|2023-10-23 09:50:00|7842.65|7842.65|7854.84|7854.84|7856.11|7856.11|7842.65|7842.65|0
1698054900000|2023-10-23 09:55:00|7856.88|7856.88|7857.6|7857.6|7860.67|7860.67|7852.5|7852.5|0
1698055200000|2023-10-23 10:00:00|7859.64|7859.64|7870.27|7870.27|7871.67|7871.67|7859.64|7859.64|0
1698055500000|2023-10-23 10:05:00|7871.29|7871.29|7870.75|7870.75|7871.29|7871.29|7869.25|7869.25|0
1698055800000|2023-10-23 10:10:00|7871.77|7871.77|7876.49|7876.49|7877.51|7877.51|7871.77|7871.77|0
1698056100000|2023-10-23 10:15:00|7875.47|7875.47|7878.04|7878.04|7882.42|7882.42|7875.47|7875.47|0
1698056400000|2023-10-23 10:20:00|7880.08|7880.08|7879.42|7879.42|7880.08|7880.08|7878.1|7878.1|0
1698056700000|2023-10-23 10:25:00|7876.36|7876.36|7875.34|7875.34|7877.38|7877.38|7875.34|7875.34|0
1698057000000|2023-10-23 10:30:00|7876|7876|7880.74|7880.74|7881.76|7881.76|7876|7876|0
1698057300000|2023-10-23 10:35:00|7881.76|7881.76|7885.07|7885.07|7886.09|7886.09|7881.76|7881.76|0
1698057600000|2023-10-23 10:40:00|7884.05|7884.05|7889.51|7889.51|7889.51|7889.51|7881.71|7881.71|0
1698057900000|2023-10-23 10:45:00|7886.45|7886.45|7884.21|7884.21|7887.47|7887.47|7884.21|7884.21|0
1698058200000|2023-10-23 10:50:00|7884.87|7884.87|7885.3|7885.3|7887.93|7887.93|7884.87|7884.87|0
1698058500000|2023-10-23 10:55:00|7882.66|7882.66|7894.61|7894.61|7894.61|7894.61|7881.35|7881.35|0
1698058800000|2023-10-23 11:00:00|7892.57|7892.57|7887.02|7887.02|7893.2|7893.2|7885.7|7885.7|0
1698059100000|2023-10-23 11:05:00|7888.04|7888.04|7877.9|7877.9|7888.04|7888.04|7877.9|7877.9|0
1698059400000|2023-10-23 11:10:00|7878.92|7878.92|7876.29|7876.29|7879.94|7879.94|7870.17|7870.17|0
1698059700000|2023-10-23 11:15:00|7874.25|7874.25|7876.29|7876.29|7876.29|7876.29|7874.25|7874.25|0
1698060000000|2023-10-23 11:20:00|7874.25|7874.25|7880.6|7880.6|7881.62|7881.62|7874.25|7874.25|0
1698060300000|2023-10-23 11:25:00|7879.94|7879.94|7883|7883|7883|7883|7879.94|7879.94|0
1698060600000|2023-10-23 11:30:00|7887.08|7887.08|7881.98|7881.98|7892.18|7892.18|7878.92|7878.92|0
1698060900000|2023-10-23 11:35:00|7885.04|7885.04|7891.25|7891.25|7891.25|7891.25|7881.48|7881.48|0
1698061200000|2023-10-23 11:40:00|7893.16|7893.16|7905.7|7905.7|7907.74|7907.74|7893.16|7893.16|0
1698061500000|2023-10-23 11:45:00|7906.72|7906.72|7904.02|7904.02|7906.72|7906.72|7902.34|7902.34|0
1698061800000|2023-10-23 11:50:00|7906.06|7906.06|7906.06|7906.06|7906.06|7906.06|7906.06|7906.06|0
1698062100000|2023-10-23 11:55:00|7904.09|7904.09|7899.71|7899.71|7904.09|7904.09|7897.44|7897.44|0
1698062400000|2023-10-23 12:00:00|7898.69|7898.69|7885.67|7885.67|7898.69|7898.69|7885.67|7885.67|0
1698062700000|2023-10-23 12:05:00|7888.73|7888.73|7895.8|7895.8|7895.8|7895.8|7888.66|7888.66|0
1698063000000|2023-10-23 12:10:00|7894.78|7894.78|7898.86|7898.86|7898.86|7898.86|7894.78|7894.78|0
1698063300000|2023-10-23 12:15:00|7897.84|7897.84|7888.66|7888.66|7897.84|7897.84|7888.66|7888.66|0
1698063600000|2023-10-23 12:20:00|7889.68|7889.68|7888.6|7888.6|7894.72|7894.72|7885.67|7885.67|0
1698063900000|2023-10-23 12:25:00|7887.94|7887.94|7892.02|7892.02|7892.02|7892.02|7882.9|7882.9|0
1698064200000|2023-10-23 12:30:00|7886.92|7886.92|7879.62|7879.62|7886.92|7886.92|7879.62|7879.62|0
1698064500000|2023-10-23 12:35:00|7882.68|7882.68|7882.68|7882.68|7883.7|7883.7|7881.66|7881.66|0
1698064800000|2023-10-23 12:40:00|7883.7|7883.7|7883.34|7883.34|7885.02|7885.02|7883.34|7883.34|0
1698065100000|2023-10-23 12:45:00|7879.95|7879.95|7875.54|7875.54|7880.12|7880.12|7875.54|7875.54|0
1698065400000|2023-10-23 12:50:00|7874.22|7874.22|7893.6|7893.6|7899.73|7899.73|7872.9|7872.9|0
1698065700000|2023-10-23 12:55:00|7892.29|7892.29|7890.02|7890.02|7894.33|7894.33|7890.02|7890.02|0
1698066000000|2023-10-23 13:00:00|7891.33|7891.33|7890.67|7890.67|7895.41|7895.41|7889.65|7889.65|0
1698066300000|2023-10-23 13:05:00|7891.69|7891.69|7896.12|7896.12|7897.14|7897.14|7890|7890|0
1698066600000|2023-10-23 13:10:00|7897.14|7897.14|7895.82|7895.82|7898.16|7898.16|7895.82|7895.82|0
1698066900000|2023-10-23 13:15:00|7893.78|7893.78|7877.21|7877.21|7893.78|7893.78|7877.21|7877.21|0
1698067200000|2023-10-23 13:20:00|7875.17|7875.17|7869.67|7869.67|7875.17|7875.17|7863.26|7863.26|0
1698067500000|2023-10-23 13:25:00|7870.33|7870.33|7885.63|7885.63|7885.63|7885.63|7870.33|7870.33|0
1698067800000|2023-10-23 13:30:00|7888.69|7888.69|7884.68|7884.68|7898.07|7898.07|7884.68|7884.68|0
1698068100000|2023-10-23 13:35:00|7882.64|7882.64|7883.05|7883.05|7889.85|7889.85|7880.67|7880.67|0
1698068400000|2023-10-23 13:40:00|7882.03|7882.03|7871.51|7871.51|7882.03|7882.03|7869.22|7869.22|0
1698068700000|2023-10-23 13:45:00|7875.59|7875.59|7904.83|7904.83|7904.83|7904.83|7875.59|7875.59|0
1698069000000|2023-10-23 13:50:00|7905.47|7905.47|7907.83|7907.83|7911.68|7911.68|7904.54|7904.54|0
1698069300000|2023-10-23 13:55:00|7906.81|7906.81|7911.01|7911.01|7911.86|7911.86|7905.79|7905.79|0
1698069600000|2023-10-23 14:00:00|7912.24|7912.24|7906.12|7906.12|7912.24|7912.24|7903.06|7903.06|0
1698069900000|2023-10-23 14:05:00|7910.2|7910.2|7906.91|7906.91|7910.86|7910.86|7901.88|7901.88|0
1698070200000|2023-10-23 14:10:00|7912.01|7912.01|7924.61|7924.61|7924.61|7924.61|7912.01|7912.01|0
1698070500000|2023-10-23 14:15:00|7923.59|7923.59|7926.02|7926.02|7930.71|7930.71|7917.17|7917.17|0
1698070800000|2023-10-23 14:20:00|7926.84|7926.84|7929.14|7929.14|7931.18|7931.18|7924.01|7924.01|0
1698071100000|2023-10-23 14:25:00|7927.83|7927.83|7923.88|7923.88|7929.51|7929.51|7923.88|7923.88|0
1698071400000|2023-10-23 14:30:00|7925.19|7925.19|7912.21|7912.21|7925.19|7925.19|7912.21|7912.21|0
1698071700000|2023-10-23 14:35:00|7913.23|7913.23|7910.25|7910.25|7913.23|7913.23|7907.5|7907.5|0
1698072000000|2023-10-23 14:40:00|7909.23|7909.23|7925.56|7925.56|7926.58|7926.58|7907.62|7907.62|0
1698072300000|2023-10-23 14:45:00|7920.46|7920.46|7932.26|7932.26|7934.82|7934.82|7919.44|7919.44|0
1698072600000|2023-10-23 14:50:00|7935.95|7935.95|7930.42|7930.42|7935.95|7935.95|7928.81|7928.81|0
1698072900000|2023-10-23 14:55:00|7931.08|7931.08|7931.88|7931.88|7934.14|7934.14|7929.83|7929.83|0
1698073200000|2023-10-23 15:00:00|7930.86|7930.86|7938.78|7938.78|7938.78|7938.78|7929.54|7929.54|0
1698073500000|2023-10-23 15:05:00|7937.76|7937.76|7946.67|7946.67|7949.07|7949.07|7937.04|7937.04|0
1698073800000|2023-10-23 15:10:00|7944.63|7944.63|7954.76|7954.76|7954.76|7954.76|7944.63|7944.63|0
1698074100000|2023-10-23 15:15:00|7956.67|7956.67|7957.46|7957.46|7964.37|7964.37|7956.67|7956.67|0
1698074400000|2023-10-23 15:20:00|7958.48|7958.48|7958.05|7958.05|7960.64|7960.64|7956.66|7956.66|0
1698074700000|2023-10-23 15:25:00|7959.07|7959.07|7968.81|7968.81|7968.81|7968.81|7954.49|7954.49|0
1698131700000|2023-10-24 07:15:00|7990.9|7990.9|7996.83|7996.83|7996.83|7996.83|7990.9|7990.9|0
1698132000000|2023-10-24 07:20:00|7994.79|7994.79|7991.49|7991.49|7994.79|7994.79|7991.49|7991.49|0
1698132300000|2023-10-24 07:25:00|7989.45|7989.45|7987.41|7987.41|7990.47|7990.47|7987.41|7987.41|0
1698132600000|2023-10-24 07:30:00|7985.44|7985.44|7994.39|7994.39|7996.66|7996.66|7983.4|7983.4|0
1698132900000|2023-10-24 07:35:00|7991.33|7991.33|7975.34|7975.34|7996.93|7996.93|7975.34|7975.34|0
1698133200000|2023-10-24 07:40:00|7973.3|7973.3|7970.6|7970.6|7973.3|7973.3|7969.22|7969.22|0
1698133500000|2023-10-24 07:45:00|7971.92|7971.92|7969.88|7969.88|7971.92|7971.92|7969.88|7969.88|0
1698133800000|2023-10-24 07:50:00|7972.94|7972.94|7982.12|7982.12|7984.16|7984.16|7972.94|7972.94|0
1698134100000|2023-10-24 07:55:00|7981.1|7981.1|7979.06|7979.06|7981.1|7981.1|7977.02|7977.02|0
1698134400000|2023-10-24 08:00:00|7974.98|7974.98|7963.59|7963.59|7974.98|7974.98|7963.59|7963.59|0
1698134700000|2023-10-24 08:05:00|7965.63|7965.63|7961.55|7961.55|7965.63|7965.63|7961.55|7961.55|0
1698135000000|2023-10-24 08:10:00|7964.61|7964.61|7964.97|7964.97|7974.81|7974.81|7964.61|7964.61|0
1698135300000|2023-10-24 08:15:00|7962.99|7962.99|7962.27|7962.27|7964.31|7964.31|7959.21|7959.21|0
1698135600000|2023-10-24 08:20:00|7959.64|7959.64|7968.82|7968.82|7968.82|7968.82|7959.64|7959.64|0
1698135900000|2023-10-24 08:25:00|7971.88|7971.88|7962.59|7962.59|7972.9|7972.9|7962.59|7962.59|0
1698136200000|2023-10-24 08:30:00|7959.53|7959.53|7951.43|7951.43|7960.85|7960.85|7951.43|7951.43|0
1698136500000|2023-10-24 08:35:00|7952.75|7952.75|7952.23|7952.23|7959.89|7959.89|7952.23|7952.23|0
1698136800000|2023-10-24 08:40:00|7950.19|7950.19|7954.52|7954.52|7954.52|7954.52|7948.49|7948.49|0
1698137100000|2023-10-24 08:45:00|7952.48|7952.48|7952.48|7952.48|7952.48|7952.48|7952.48|7952.48|0
1698137400000|2023-10-24 08:50:00|7953.14|7953.14|7956.99|7956.99|7964.96|7964.96|7953.14|7953.14|0
1698137700000|2023-10-24 08:55:00|7957.65|7957.65|7944.98|7944.98|7957.65|7957.65|7944.98|7944.98|0
1698138000000|2023-10-24 09:00:00|7942.94|7942.94|7947.61|7947.61|7947.61|7947.61|7934.78|7934.78|0
1698138300000|2023-10-24 09:05:00|7948.63|7948.63|7955.11|7955.11|7957.16|7957.16|7947.97|7947.97|0
1698138600000|2023-10-24 09:10:00|7955.77|7955.77|7963.93|7963.93|7971.08|7971.08|7955.77|7955.77|0
1698138900000|2023-10-24 09:15:00|7968.02|7968.02|7969.33|7969.33|7971.67|7971.67|7965.98|7965.98|0
1698139200000|2023-10-24 09:20:00|7971.31|7971.31|7981.63|7981.63|7981.63|7981.63|7971.31|7971.31|0
1698139500000|2023-10-24 09:25:00|7982.29|7982.29|7994.43|7994.43|7994.43|7994.43|7982.29|7982.29|0
1698139800000|2023-10-24 09:30:00|7995.09|7995.09|7995.45|7995.45|8000.84|8000.84|7995.09|7995.09|0
1698140100000|2023-10-24 09:35:00|7996.76|7996.76|7987.74|7987.74|7996.76|7996.76|7986.92|7986.92|0
1698140400000|2023-10-24 09:40:00|7987.08|7987.08|7984.02|7984.02|7987.08|7987.08|7984.02|7984.02|0
1698140700000|2023-10-24 09:45:00|7987.08|7987.08|7995.25|7995.25|7995.25|7995.25|7987.08|7987.08|0
1698141000000|2023-10-24 09:50:00|7992.19|7992.19|7995.03|7995.03|7996.71|7996.71|7992.19|7992.19|0
1698141300000|2023-10-24 09:55:00|7994.37|7994.37|7983.87|7983.87|7994.37|7994.37|7983.87|7983.87|0
1698141600000|2023-10-24 10:00:00|7985.19|7985.19|7980.09|7980.09|7985.19|7985.19|7980.09|7980.09|0
1698141900000|2023-10-24 10:05:00|7981.11|7981.11|7977.02|7977.02|7983.15|7983.15|7977.02|7977.02|0
1698142200000|2023-10-24 10:10:00|7979.06|7979.06|7979.06|7979.06|7981.11|7981.11|7973.96|7973.96|0
1698142500000|2023-10-24 10:15:00|7980.09|7980.09|7981.11|7981.11|7981.11|7981.11|7980.09|7980.09|0
1698142800000|2023-10-24 10:20:00|7979.79|7979.79|7977.52|7977.52|7979.79|7979.79|7974.16|7974.16|0
1698143100000|2023-10-24 10:25:00|7978.54|7978.54|7980.88|7980.88|7985.62|7985.62|7978.54|7978.54|0
1698143400000|2023-10-24 10:30:00|7979.86|7979.86|7975.84|7975.84|7980.15|7980.15|7975.84|7975.84|0
1698143700000|2023-10-24 10:35:00|7972.78|7972.78|7973.78|7973.78|7973.78|7973.78|7968.68|7968.68|0
1698144000000|2023-10-24 10:40:00|7968.81|7968.81|7966.34|7966.34|7970.13|7970.13|7965.09|7965.09|0
1698144300000|2023-10-24 10:45:00|7965.68|7965.68|7972.4|7972.4|7972.4|7972.4|7965.68|7965.68|0
1698144600000|2023-10-24 10:50:00|7970.36|7970.36|7973.42|7973.42|7973.42|7973.42|7970.36|7970.36|0
1698144900000|2023-10-24 10:55:00|7971.38|7971.38|7972.04|7972.04|7972.04|7972.04|7971.38|7971.38|0
1698145200000|2023-10-24 11:00:00|7973.06|7973.06|7972.56|7972.56|7973.88|7973.88|7971.02|7971.02|0
1698145500000|2023-10-24 11:05:00|7970.52|7970.52|7971.54|7971.54|7972.56|7972.56|7969.5|7969.5|0
1698145800000|2023-10-24 11:10:00|7969.5|7969.5|7973.22|7973.22|7973.22|7973.22|7969.5|7969.5|0
1698146100000|2023-10-24 11:15:00|7973.88|7973.88|7967.16|7967.16|7977.6|7977.6|7967.16|7967.16|0
1698146400000|2023-10-24 11:20:00|7970.22|7970.22|7970.22|7970.22|7970.22|7970.22|7970.22|7970.22|0
1698146700000|2023-10-24 11:25:00|7970.86|7970.86|7975.99|7975.99|7975.99|7975.99|7970.86|7970.86|0
1698147000000|2023-10-24 11:30:00|7975.33|7975.33|7971.13|7971.13|7975.33|7975.33|7971.13|7971.13|0
1698147300000|2023-10-24 11:35:00|7969.9|7969.9|7970.92|7970.92|7971.94|7971.94|7969.9|7969.9|0
1698147600000|2023-10-24 11:40:00|7972.24|7972.24|7973.26|7973.26|7973.26|7973.26|7972.24|7972.24|0
1698147900000|2023-10-24 11:45:00|7971.22|7971.22|7971.22|7971.22|7971.22|7971.22|7971.22|7971.22|0
1698148200000|2023-10-24 11:50:00|7974.28|7974.28|7973.88|7973.88|7975.92|7975.92|7973.88|7973.88|0
1698148500000|2023-10-24 11:55:00|7971.97|7971.97|7969.64|7969.64|7971.97|7971.97|7967.6|7967.6|0
1698148800000|2023-10-24 12:00:00|7968.32|7968.32|7967.68|7967.68|7968.32|7968.32|7967.3|7967.3|0
1698149100000|2023-10-24 12:05:00|7969.72|7969.72|7975.48|7975.48|7975.48|7975.48|7969.72|7969.72|0
1698149400000|2023-10-24 12:10:00|7980.58|7980.58|7974.45|7974.45|7980.58|7980.58|7972.81|7972.81|0
1698149700000|2023-10-24 12:15:00|7971.99|7971.99|7972.19|7972.19|7973.01|7973.01|7970.97|7970.97|0
1698150000000|2023-10-24 12:20:00|7970.88|7970.88|7980.32|7980.32|7982.65|7982.65|7970.88|7970.88|0
1698150300000|2023-10-24 12:25:00|7981.34|7981.34|7977.51|7977.51|7981.34|7981.34|7976.24|7976.24|0
1698150600000|2023-10-24 12:30:00|7972.41|7972.41|7971.68|7971.68|7974.74|7974.74|7971.68|7971.68|0
1698150900000|2023-10-24 12:35:00|7970.66|7970.66|7970.66|7970.66|7970.66|7970.66|7970|7970|0
1698151200000|2023-10-24 12:40:00|7967.6|7967.6|7974.95|7974.95|7974.95|7974.95|7967.6|7967.6|0
1698151500000|2023-10-24 12:45:00|7973.93|7973.93|7968.83|7968.83|7973.93|7973.93|7968.83|7968.83|0
1698151800000|2023-10-24 12:50:00|7970.87|7970.87|7976.34|7976.34|7976.34|7976.34|7970.87|7970.87|0
1698152100000|2023-10-24 12:55:00|7975.7|7975.7|7977.74|7977.74|7977.74|7977.74|7975.7|7975.7|0
1698152400000|2023-10-24 13:00:00|7974.68|7974.68|7966.88|7966.88|7974.68|7974.68|7966.88|7966.88|0
1698152700000|2023-10-24 13:05:00|7969.94|7969.94|7970.6|7970.6|7972.64|7972.64|7969.94|7969.94|0
1698153000000|2023-10-24 13:10:00|7967.54|7967.54|7965.56|7965.56|7969.58|7969.58|7965.56|7965.56|0
1698153300000|2023-10-24 13:15:00|7963.1|7963.1|7960.31|7960.31|7964.12|7964.12|7958.67|7958.67|0
1698153600000|2023-10-24 13:20:00|7961.33|7961.33|7964.39|7964.39|7964.39|7964.39|7960.67|7960.67|0
1698153900000|2023-10-24 13:25:00|7968.47|7968.47|7965.81|7965.81|7968.47|7968.47|7963.77|7963.77|0
1698154200000|2023-10-24 13:30:00|7968.87|7968.87|7968.34|7968.34|7969.53|7969.53|7964.43|7964.43|0
1698154500000|2023-10-24 13:35:00|7965.28|7965.28|7974.75|7974.75|7975.77|7975.77|7965.28|7965.28|0
1698154800000|2023-10-24 13:40:00|7973.73|7973.73|7970.01|7970.01|7973.73|7973.73|7970.01|7970.01|0
1698155100000|2023-10-24 13:45:00|7967.97|7967.97|7975.69|7975.69|7977.07|7977.07|7960.88|7960.88|0
1698155400000|2023-10-24 13:50:00|7975.06|7975.06|7969|7969|7975.06|7975.06|7966.89|7966.89|0
1698155700000|2023-10-24 13:55:00|7970.32|7970.32|7984.46|7984.46|7984.46|7984.46|7970.32|7970.32|0
1698156000000|2023-10-24 14:00:00|7985.77|7985.77|7989.21|7989.21|7996.35|7996.35|7985.77|7985.77|0
1698156300000|2023-10-24 14:05:00|7995.33|7995.33|8007.84|8007.84|8009.75|8009.75|7995.33|7995.33|0
1698156600000|2023-10-24 14:10:00|8006.52|8006.52|7999.74|7999.74|8006.52|8006.52|7999.08|7999.08|0
1698156900000|2023-10-24 14:15:00|8002.8|8002.8|7996.43|7996.43|8004.84|8004.84|7996.43|7996.43|0
1698157200000|2023-10-24 14:20:00|7997.75|7997.75|8008.29|8008.29|8008.29|8008.29|7997.75|7997.75|0
1698157500000|2023-10-24 14:25:00|8009.14|8009.14|8012.5|8012.5|8012.5|8012.5|8009.14|8009.14|0
1698157800000|2023-10-24 14:30:00|8010.46|8010.46|8013.33|8013.33|8013.33|8013.33|8008.83|8008.83|0
1698158100000|2023-10-24 14:35:00|8013.99|8013.99|8021.51|8021.51|8021.51|8021.51|8010.9|8010.9|0
1698158400000|2023-10-24 14:40:00|8020.28|8020.28|8010.28|8010.28|8020.28|8020.28|8007.33|8007.33|0
1698158700000|2023-10-24 14:45:00|8011.3|8011.3|8012.82|8012.82|8014.86|8014.86|8011.3|8011.3|0
1698159000000|2023-10-24 14:50:00|8014.86|8014.86|8016.59|8016.59|8016.59|8016.59|8013.84|8013.84|0
1698159300000|2023-10-24 14:55:00|8017|8017|8017.81|8017.81|8017.81|8017.81|8014.93|8014.93|0
1698159600000|2023-10-24 15:00:00|8015.48|8015.48|8013.88|8013.88|8015.48|8015.48|8009.28|8009.28|0
1698159900000|2023-10-24 15:05:00|8014.9|8014.9|8011.71|8011.71|8014.9|8014.9|8007.63|8007.63|0
1698160200000|2023-10-24 15:10:00|8008.65|8008.65|8006.48|8006.48|8011.56|8011.56|8006.48|8006.48|0
1698160500000|2023-10-24 15:15:00|8005.25|8005.25|8004.1|8004.1|8005.42|8005.42|8003.21|8003.21|0
1698160800000|2023-10-24 15:20:00|8006.01|8006.01|7997.5|7997.5|8006.67|8006.67|7997.5|7997.5|0
1698161100000|2023-10-24 15:25:00|7998.52|7998.52|7995.37|7995.37|8000.77|8000.77|7995.37|7995.37|0
1698218100000|2023-10-25 07:15:00|8006.38|8006.38|7980.17|7980.17|8006.38|8006.38|7980.17|7980.17|0
1698218400000|2023-10-25 07:20:00|7977.11|7977.11|7968.87|7968.87|7977.11|7977.11|7965.13|7965.13|0
1698218700000|2023-10-25 07:25:00|7963.77|7963.77|7956.33|7956.33|7963.77|7963.77|7953.27|7953.27|0
1698219000000|2023-10-25 07:30:00|7960.28|7960.28|7975.58|7975.58|7975.58|7975.58|7960.28|7960.28|0
1698219300000|2023-10-25 07:35:00|7979.4|7979.4|7963.86|7963.86|7979.4|7979.4|7963.86|7963.86|0
1698219600000|2023-10-25 07:40:00|7963.2|7963.2|7969.33|7969.33|7979.53|7979.53|7963.2|7963.2|0
1698219900000|2023-10-25 07:45:00|7968.01|7968.01|7952.9|7952.9|7968.07|7968.07|7952.9|7952.9|0
1698220200000|2023-10-25 07:50:00|7950.86|7950.86|7952.31|7952.31|7952.31|7952.31|7946.25|7946.25|0
1698220500000|2023-10-25 07:55:00|7955.37|7955.37|7953.62|7953.62|7962.02|7962.02|7953.62|7953.62|0
1698220800000|2023-10-25 08:00:00|7952.96|7952.96|7949.63|7949.63|7959.02|7959.02|7949.63|7949.63|0
1698221100000|2023-10-25 08:05:00|7946.57|7946.57|7937.52|7937.52|7946.57|7946.57|7931.42|7931.42|0
1698221400000|2023-10-25 08:10:00|7943.64|7943.64|7936.99|7936.99|7944.66|7944.66|7935.67|7935.67|0
1698221700000|2023-10-25 08:15:00|7935.67|7935.67|7907.43|7907.43|7939.39|7939.39|7907.43|7907.43|0
1698222000000|2023-10-25 08:20:00|7904.37|7904.37|7921.02|7921.02|7921.02|7921.02|7904.37|7904.37|0
1698222300000|2023-10-25 08:25:00|7927.14|7927.14|7924.47|7924.47|7932.63|7932.63|7924.47|7924.47|0
1698222600000|2023-10-25 08:30:00|7930.59|7930.59|7958.33|7958.33|7958.33|7958.33|7930.59|7930.59|0
1698222900000|2023-10-25 08:35:00|7958.97|7958.97|7952.74|7952.74|7964.19|7964.19|7952.74|7952.74|0
1698223200000|2023-10-25 08:40:00|7953.76|7953.76|7971.21|7971.21|7971.21|7971.21|7953.76|7953.76|0
1698223500000|2023-10-25 08:45:00|7968.14|7968.14|7964.43|7964.43|7978.28|7978.28|7964.43|7964.43|0
1698223800000|2023-10-25 08:50:00|7963.41|7963.41|7954.29|7954.29|7963.41|7963.41|7954.29|7954.29|0
1698224100000|2023-10-25 08:55:00|7951.23|7951.23|7948.79|7948.79|7952.87|7952.87|7948.79|7948.79|0
1698224400000|2023-10-25 09:00:00|7944.71|7944.71|7958.27|7958.27|7967.02|7967.02|7944.71|7944.71|0
1698224700000|2023-10-25 09:05:00|7957.86|7957.86|7960.84|7960.84|7962.88|7962.88|7954.59|7954.59|0
1698225000000|2023-10-25 09:10:00|7962.88|7962.88|7964.46|7964.46|7970.02|7970.02|7960.5|7960.5|0
1698225300000|2023-10-25 09:15:00|7954.26|7954.26|7940.11|7940.11|7954.26|7954.26|7938.43|7938.43|0
1698225600000|2023-10-25 09:20:00|7938.13|7938.13|7950.91|7950.91|7950.91|7950.91|7934.78|7934.78|0
1698225900000|2023-10-25 09:25:00|7952.95|7952.95|7947.97|7947.97|7958.7|7958.7|7947.97|7947.97|0
1698226200000|2023-10-25 09:30:00|7951.03|7951.03|7957.03|7957.03|7957.03|7957.03|7948.99|7948.99|0
1698226500000|2023-10-25 09:35:00|7955.39|7955.39|7959.28|7959.28|7959.57|7959.57|7955.39|7955.39|0
1698226800000|2023-10-25 09:40:00|7960.59|7960.59|7962.81|7962.81|7966.53|7966.53|7956.94|7956.94|0
1698227100000|2023-10-25 09:45:00|7960.77|7960.77|7957|7957|7960.77|7960.77|7957|7957|0
1698227400000|2023-10-25 09:50:00|7960.06|7960.06|7960|7960|7961.08|7961.08|7958.02|7958.02|0
1698227700000|2023-10-25 09:55:00|7958.68|7958.68|7955.33|7955.33|7959.7|7959.7|7955.33|7955.33|0
1698228000000|2023-10-25 10:00:00|7949.2|7949.2|7951.61|7951.61|7957.73|7957.73|7949.2|7949.2|0
1698228300000|2023-10-25 10:05:00|7948.55|7948.55|7940.91|7940.91|7952.26|7952.26|7940.74|7940.74|0
1698228600000|2023-10-25 10:10:00|7939.21|7939.21|7933.26|7933.26|7939.21|7939.21|7931.58|7931.58|0
1698228900000|2023-10-25 10:15:00|7934.58|7934.58|7940.7|7940.7|7942.74|7942.74|7934.58|7934.58|0
1698229200000|2023-10-25 10:20:00|7942.74|7942.74|7938.04|7938.04|7942.74|7942.74|7934.09|7934.09|0
1698229500000|2023-10-25 10:25:00|7936.07|7936.07|7936.07|7936.07|7936.07|7936.07|7936.07|7936.07|0
1698229800000|2023-10-25 10:30:00|7937.39|7937.39|7940.98|7940.98|7941.63|7941.63|7934.69|7934.69|0
1698230100000|2023-10-25 10:35:00|7942|7942|7945.47|7945.47|7945.47|7945.47|7934.24|7934.24|0
1698230400000|2023-10-25 10:40:00|7946.13|7946.13|7943.43|7943.43|7946.13|7946.13|7942.58|7942.58|0
1698230700000|2023-10-25 10:45:00|7942.58|7942.58|7946.3|7946.3|7949.36|7949.36|7942.58|7942.58|0
1698231000000|2023-10-25 10:50:00|7947.62|7947.62|7950.25|7950.25|7950.25|7950.25|7947.62|7947.62|0
1698231300000|2023-10-25 10:55:00|7949.59|7949.59|7955.7|7955.7|7955.7|7955.7|7949.59|7949.59|0
1698231600000|2023-10-25 11:00:00|7957.74|7957.74|7957.02|7957.02|7957.74|7957.74|7955.7|7955.7|0
1698231900000|2023-10-25 11:05:00|7956.36|7956.36|7956.36|7956.36|7956.36|7956.36|7956.36|7956.36|0
1698232200000|2023-10-25 11:10:00|7962.48|7962.48|7955.27|7955.27|7963.79|7963.79|7955.27|7955.27|0
1698232500000|2023-10-25 11:15:00|7955.93|7955.93|7951.55|7951.55|7955.93|7955.93|7951.55|7951.55|0
1698232800000|2023-10-25 11:20:00|7948.49|7948.49|7950.01|7950.01|7950.01|7950.01|7945.63|7945.63|0
1698233100000|2023-10-25 11:25:00|7952.05|7952.05|7950.37|7950.37|7952.05|7952.05|7948.33|7948.33|0
1698233400000|2023-10-25 11:30:00|7951.39|7951.39|7958.56|7958.56|7960.22|7960.22|7951.39|7951.39|0
1698234000000|2023-10-25 11:40:00|7957.54|7957.54|7948.92|7948.92|7957.54|7957.54|7948.92|7948.92|0
1698234300000|2023-10-25 11:45:00|7944.84|7944.84|7950.83|7950.83|7950.83|7950.83|7944.84|7944.84|0
1698234600000|2023-10-25 11:50:00|7952.87|7952.87|7955.21|7955.21|7962.09|7962.09|7952.87|7952.87|0
1698234900000|2023-10-25 11:55:00|7961.33|7961.33|7964.4|7964.4|7964.4|7964.4|7958.27|7958.27|0
1698235200000|2023-10-25 12:00:00|7966.44|7966.44|7957.62|7957.62|7966.44|7966.44|7956.6|7956.6|0
1698235500000|2023-10-25 12:05:00|7956.6|7956.6|7956.24|7956.24|7958.64|7958.64|7955.58|7955.58|0
1698235800000|2023-10-25 12:10:00|7962.36|7962.36|7966.59|7966.59|7966.59|7966.59|7956.97|7956.97|0
1698236100000|2023-10-25 12:15:00|7964.89|7964.89|7963.14|7963.14|7964.89|7964.89|7961.82|7961.82|0
1698236400000|2023-10-25 12:20:00|7964.16|7964.16|7969.26|7969.26|7969.26|7969.26|7964.16|7964.16|0
1698236700000|2023-10-25 12:25:00|7967.22|7967.22|7963.56|7963.56|7967.22|7967.22|7963.56|7963.56|0
1698237000000|2023-10-25 12:30:00|7964.58|7964.58|7961.86|7961.86|7964.58|7964.58|7961.04|7961.04|0
1698237300000|2023-10-25 12:35:00|7962.88|7962.88|7948.46|7948.46|7962.88|7962.88|7948.46|7948.46|0
1698237600000|2023-10-25 12:40:00|7950.92|7950.92|7935.66|7935.66|7950.92|7950.92|7935.66|7935.66|0
1698237900000|2023-10-25 12:45:00|7933.68|7933.68|7932.68|7932.68|7933.68|7933.68|7929.07|7929.07|0
1698238200000|2023-10-25 12:50:00|7934.38|7934.38|7937.37|7937.37|7937.37|7937.37|7934.38|7934.38|0
1698238500000|2023-10-25 12:55:00|7938.39|7938.39|7933.52|7933.52|7938.97|7938.97|7933.52|7933.52|0
1698238800000|2023-10-25 13:00:00|7934.54|7934.54|7935.13|7935.13|7939.01|7939.01|7933.88|7933.88|0
1698239100000|2023-10-25 13:05:00|7934.28|7934.28|7931.95|7931.95|7934.28|7934.28|7929.91|7929.91|0
1698239400000|2023-10-25 13:10:00|7931.13|7931.13|7933.35|7933.35|7936.86|7936.86|7931.13|7931.13|0
1698239700000|2023-10-25 13:15:00|7932.12|7932.12|7942.25|7942.25|7945.6|7945.6|7932.12|7932.12|0
1698240000000|2023-10-25 13:20:00|7941.23|7941.23|7945.31|7945.31|7945.97|7945.97|7941.23|7941.23|0
1698240300000|2023-10-25 13:25:00|7943.27|7943.27|7938.59|7938.59|7943.27|7943.27|7938.59|7938.59|0
1698240600000|2023-10-25 13:30:00|7939.25|7939.25|7935.03|7935.03|7948.79|7948.79|7932.17|7932.17|0
1698240900000|2023-10-25 13:35:00|7934.01|7934.01|7926.55|7926.55|7934.01|7934.01|7918.82|7918.82|0
1698241200000|2023-10-25 13:40:00|7925.53|7925.53|7913.02|7913.02|7928.73|7928.73|7912.39|7912.39|0
1698241500000|2023-10-25 13:45:00|7912.36|7912.36|7902.05|7902.05|7912.36|7912.36|7901.03|7901.03|0
1698241800000|2023-10-25 13:50:00|7902.7|7902.7|7915.18|7915.18|7915.18|7915.18|7902.7|7902.7|0
1698242100000|2023-10-25 13:55:00|7917.22|7917.22|7915.64|7915.64|7920.57|7920.57|7909.23|7909.23|0
1698242400000|2023-10-25 14:00:00|7917.68|7917.68|7901.97|7901.97|7917.68|7917.68|7899.93|7899.93|0
1698242700000|2023-10-25 14:05:00|7899.33|7899.33|7893.68|7893.68|7901.67|7901.67|7892.36|7892.36|0
1698243000000|2023-10-25 14:10:00|7894.34|7894.34|7894.15|7894.15|7897.16|7897.16|7890.26|7890.26|0
1698243300000|2023-10-25 14:15:00|7895.17|7895.17|7903.7|7903.7|7905.74|7905.74|7895.17|7895.17|0
1698243600000|2023-10-25 14:20:00|7902.68|7902.68|7908.26|7908.26|7908.26|7908.26|7899.98|7899.98|0
1698243900000|2023-10-25 14:25:00|7909.28|7909.28|7910.47|7910.47|7913|7913|7907.96|7907.96|0
1698244200000|2023-10-25 14:30:00|7906.39|7906.39|7926.4|7926.4|7927.71|7927.71|7894.57|7894.57|0
1698244500000|2023-10-25 14:35:00|7923.34|7923.34|7951.77|7951.77|7952.79|7952.79|7923.34|7923.34|0
1698244800000|2023-10-25 14:40:00|7950.75|7950.75|7939.75|7939.75|7951.6|7951.6|7938.73|7938.73|0
1698245100000|2023-10-25 14:45:00|7942.29|7942.29|7950.09|7950.09|7951.47|7951.47|7942.29|7942.29|0
1698245400000|2023-10-25 14:50:00|7950.75|7950.75|7948|7948|7951.27|7951.27|7947.03|7947.03|0
1698245700000|2023-10-25 14:55:00|7948.63|7948.63|7955.01|7955.01|7955.67|7955.67|7945.57|7945.57|0
1698246000000|2023-10-25 15:00:00|7959.75|7959.75|7979.72|7979.72|7979.72|7979.72|7959.75|7959.75|0
1698246300000|2023-10-25 15:05:00|7980.38|7980.38|7967.1|7967.1|7983.19|7983.19|7967.1|7967.1|0
1698246600000|2023-10-25 15:10:00|7964.04|7964.04|7977.78|7977.78|7977.78|7977.78|7963.02|7963.02|0
1698246900000|2023-10-25 15:15:00|7974.71|7974.71|7973.69|7973.69|7974.71|7974.71|7972.67|7972.67|0
1698247200000|2023-10-25 15:20:00|7973.04|7973.04|7970.15|7970.15|7976.1|7976.1|7970.15|7970.15|0
1698247500000|2023-10-25 15:25:00|7969.13|7969.13|7973.44|7973.44|7978|7978|7966.48|7966.48|0
1698304500000|2023-10-26 07:15:00|7885.82|7885.82|7919.23|7919.23|7919.23|7919.23|7883.85|7883.85|0
1698304800000|2023-10-26 07:20:00|7914.13|7914.13|7952.66|7952.66|7952.83|7952.83|7914.13|7914.13|0
1698305100000|2023-10-26 07:25:00|7954.7|7954.7|7960.82|7960.82|7965.92|7965.92|7954.7|7954.7|0
1698305400000|2023-10-26 07:30:00|7962.86|7962.86|7955.59|7955.59|7963.1|7963.1|7951.21|7951.21|0
1698305700000|2023-10-26 07:35:00|7961.71|7961.71|7962.08|7962.08|7978.33|7978.33|7959.01|7959.01|0
1698306000000|2023-10-26 07:40:00|7966.16|7966.16|7974.15|7974.15|7974.15|7974.15|7962.92|7962.92|0
1698306300000|2023-10-26 07:45:00|7978.1|7978.1|7986.98|7986.98|7991.06|7991.06|7977.86|7977.86|0
1698306600000|2023-10-26 07:50:00|7984.34|7984.34|7982.24|7982.24|7984.34|7984.34|7980.26|7980.26|0
1698306900000|2023-10-26 07:55:00|7980.26|7980.26|7991.42|7991.42|7991.42|7991.42|7980.26|7980.26|0
1698307200000|2023-10-26 08:00:00|7987.76|7987.76|7978.75|7978.75|7994.35|7994.35|7973.78|7973.78|0
1698307500000|2023-10-26 08:05:00|7978.09|7978.09|7976.6|7976.6|7978.09|7978.09|7971.67|7971.67|0
1698307800000|2023-10-26 08:10:00|7978.58|7978.58|7985.72|7985.72|7989.8|7989.8|7978.58|7978.58|0
1698308100000|2023-10-26 08:15:00|7983.68|7983.68|7982.84|7982.84|7984.7|7984.7|7971.02|7971.02|0
1698308400000|2023-10-26 08:20:00|7981.82|7981.82|7988.46|7988.46|7991.79|7991.79|7975.47|7975.47|0
1698308700000|2023-10-26 08:25:00|7991.52|7991.52|7979.28|7979.28|7991.52|7991.52|7979.28|7979.28|0
1698309000000|2023-10-26 08:30:00|7980.3|7980.3|7986|7986|7991.1|7991.1|7980.3|7980.3|0
1698309300000|2023-10-26 08:35:00|7988.04|7988.04|7991.46|7991.46|7992.12|7992.12|7988.04|7988.04|0
1698309600000|2023-10-26 08:40:00|7995.27|7995.27|7993.06|7993.06|7995.27|7995.27|7990.83|7990.83|0
1698309900000|2023-10-26 08:45:00|7990|7990|7996.06|7996.06|7996.06|7996.06|7990|7990|0
1698310200000|2023-10-26 08:50:00|7998.1|7998.1|7989.7|7989.7|8000.14|8000.14|7989.7|7989.7|0
1698310500000|2023-10-26 08:55:00|7988.39|7988.39|7988.39|7988.39|7988.39|7988.39|7988.39|7988.39|0
1698310800000|2023-10-26 09:00:00|7985.33|7985.33|7993.78|7993.78|7994.8|7994.8|7979.5|7979.5|0
1698311100000|2023-10-26 09:05:00|7995.1|7995.1|7998.88|7998.88|7998.88|7998.88|7995.1|7995.1|0
1698311400000|2023-10-26 09:10:00|7995.82|7995.82|7991.49|7991.49|7995.82|7995.82|7991.49|7991.49|0
1698311700000|2023-10-26 09:15:00|7990.64|7990.64|7975.34|7975.34|7990.64|7990.64|7975.34|7975.34|0
1698312000000|2023-10-26 09:20:00|7973.36|7973.36|7979.44|7979.44|7979.44|7979.44|7972.34|7972.34|0
1698312300000|2023-10-26 09:25:00|7980.46|7980.46|7989.21|7989.21|7990.23|7990.23|7980.46|7980.46|0
1698312600000|2023-10-26 09:30:00|7990.44|7990.44|7989.34|7989.34|7990.44|7990.44|7984.96|7984.96|0
1698312900000|2023-10-26 09:35:00|7988.11|7988.11|7993.44|7993.44|7993.8|7993.8|7987.09|7987.09|0
1698313200000|2023-10-26 09:40:00|7991.4|7991.4|7994.76|7994.76|7994.76|7994.76|7991.4|7991.4|0
1698313500000|2023-10-26 09:45:00|7992.72|7992.72|7995.22|7995.22|7995.22|7995.22|7992.72|7992.72|0
1698313800000|2023-10-26 09:50:00|7996.07|7996.07|7983.59|7983.59|7996.07|7996.07|7983.59|7983.59|0
1698314100000|2023-10-26 09:55:00|7982.74|7982.74|7966.4|7966.4|7982.74|7982.74|7962.68|7962.68|0
1698314400000|2023-10-26 10:00:00|7967.42|7967.42|7963.39|7963.39|7967.42|7967.42|7959.44|7959.44|0
1698314700000|2023-10-26 10:05:00|7964.02|7964.02|7972.23|7972.23|7972.23|7972.23|7964.02|7964.02|0
1698315000000|2023-10-26 10:10:00|7974.27|7974.27|7977.13|7977.13|7978.15|7978.15|7974.27|7974.27|0
1698315300000|2023-10-26 10:15:00|7976.11|7976.11|7976.11|7976.11|7976.11|7976.11|7976.11|7976.11|0
1698315600000|2023-10-26 10:20:00|7974.07|7974.07|7977.36|7977.36|7980.42|7980.42|7974.07|7974.07|0
1698315900000|2023-10-26 10:25:00|7974.07|7974.07|7967.42|7967.42|7974.07|7974.07|7967.42|7967.42|0
1698316200000|2023-10-26 10:30:00|7966.6|7966.6|7963.54|7963.54|7966.6|7966.6|7963.54|7963.54|0
1698316500000|2023-10-26 10:35:00|7961.5|7961.5|7944.14|7944.14|7961.5|7961.5|7944.14|7944.14|0
1698316800000|2023-10-26 10:40:00|7943.51|7943.51|7938.92|7938.92|7943.51|7943.51|7937.9|7937.9|0
1698317100000|2023-10-26 10:45:00|7934.84|7934.84|7939.45|7939.45|7939.45|7939.45|7934.84|7934.84|0
1698317400000|2023-10-26 10:50:00|7940.77|7940.77|7942.15|7942.15|7944.85|7944.85|7940.77|7940.77|0
1698317700000|2023-10-26 10:55:00|7943.17|7943.17|7943.3|7943.3|7945.27|7945.27|7940.17|7940.17|0
1698318000000|2023-10-26 11:00:00|7948.4|7948.4|7935.5|7935.5|7948.4|7948.4|7935.5|7935.5|0
1698318300000|2023-10-26 11:05:00|7930.4|7930.4|7935.43|7935.43|7935.43|7935.43|7930.4|7930.4|0
1698318600000|2023-10-26 11:10:00|7934.12|7934.12|7933.1|7933.1|7934.12|7934.12|7933.1|7933.1|0
1698318900000|2023-10-26 11:15:00|7930.04|7930.04|7933.99|7933.99|7933.99|7933.99|7930.04|7930.04|0
1698319200000|2023-10-26 11:20:00|7939.09|7939.09|7946.07|7946.07|7947.03|7947.03|7939.09|7939.09|0
1698319500000|2023-10-26 11:25:00|7944.03|7944.03|7941.33|7941.33|7944.03|7944.03|7941.33|7941.33|0
1698319800000|2023-10-26 11:30:00|7940.31|7940.31|7938.27|7938.27|7941.95|7941.95|7938.27|7938.27|0
1698320100000|2023-10-26 11:35:00|7935.21|7935.21|7939.36|7939.36|7942.36|7942.36|7934.19|7934.19|0
1698320400000|2023-10-26 11:40:00|7941.4|7941.4|7945.78|7945.78|7945.78|7945.78|7941.4|7941.4|0
1698320700000|2023-10-26 11:45:00|7942.72|7942.72|7937.62|7937.62|7942.72|7942.72|7937.62|7937.62|0
1698321000000|2023-10-26 11:50:00|7934.56|7934.56|7937.1|7937.1|7937.1|7937.1|7934.56|7934.56|0
1698321300000|2023-10-26 11:55:00|7940.16|7940.16|7945.2|7945.2|7945.2|7945.2|7940.16|7940.16|0
1698321600000|2023-10-26 12:00:00|7942.56|7942.56|7944.75|7944.75|7944.95|7944.95|7940.87|7940.87|0
1698321900000|2023-10-26 12:05:00|7948.83|7948.83|7954.16|7954.16|7954.95|7954.95|7948.83|7948.83|0
1698322200000|2023-10-26 12:10:00|7952.12|7952.12|7948.04|7948.04|7952.12|7952.12|7948.04|7948.04|0
1698322500000|2023-10-26 12:15:00|7948.7|7948.7|7961.83|7961.83|7961.83|7961.83|7948.7|7948.7|0
1698322800000|2023-10-26 12:20:00|7959.19|7959.19|7959.85|7959.85|7959.85|7959.85|7958.54|7958.54|0
1698323100000|2023-10-26 12:25:00|7958.83|7958.83|7955.84|7955.84|7958.83|7958.83|7955.84|7955.84|0
1698323400000|2023-10-26 12:30:00|7950.57|7950.57|7966.34|7966.34|7966.34|7966.34|7950.57|7950.57|0
1698323700000|2023-10-26 12:35:00|7965.68|7965.68|7964.3|7964.3|7969.03|7969.03|7960.58|7960.58|0
1698324000000|2023-10-26 12:40:00|7966.34|7966.34|7978.21|7978.21|7981.08|7981.08|7966.34|7966.34|0
1698324300000|2023-10-26 12:45:00|7977.55|7977.55|7990.45|7990.45|7990.45|7990.45|7975.51|7975.51|0
1698324600000|2023-10-26 12:50:00|7991.11|7991.11|8014.88|8014.88|8014.88|8014.88|7991.11|7991.11|0
1698324900000|2023-10-26 12:55:00|8015.9|8015.9|8028.85|8028.85|8032.72|8032.72|8015.9|8015.9|0
1698325200000|2023-10-26 13:00:00|8031.91|8031.91|8021.97|8021.97|8031.91|8031.91|8018.06|8018.06|0
1698325500000|2023-10-26 13:05:00|8023.95|8023.95|8026.57|8026.57|8029.64|8029.64|8023.77|8023.77|0
1698325800000|2023-10-26 13:10:00|8027.89|8027.89|8029.51|8029.51|8035.63|8035.63|8020.75|8020.75|0
1698326100000|2023-10-26 13:15:00|8028.49|8028.49|8023.81|8023.81|8028.49|8028.49|8016.08|8016.08|0
1698326400000|2023-10-26 13:20:00|8020.75|8020.75|8009.16|8009.16|8022.79|8022.79|8009.16|8009.16|0
1698326700000|2023-10-26 13:25:00|8010.18|8010.18|8014.76|8014.76|8023.22|8023.22|8007.84|8007.84|0
1698327000000|2023-10-26 13:30:00|8013.74|8013.74|8030.34|8030.34|8030.34|8030.34|8005.94|8005.94|0
1698327300000|2023-10-26 13:35:00|8029.68|8029.68|8015.5|8015.5|8029.68|8029.68|8015.5|8015.5|0
1698327600000|2023-10-26 13:40:00|8016.52|8016.52|8040|8040|8040|8040|8014.18|8014.18|0
1698327900000|2023-10-26 13:45:00|8035.92|8035.92|8018.31|8018.31|8041.02|8041.02|8015.25|8015.25|0
1698328200000|2023-10-26 13:50:00|8017.9|8017.9|8025.48|8025.48|8028.54|8028.54|8014.84|8014.84|0
1698328500000|2023-10-26 13:55:00|8026.14|8026.14|8020.41|8020.41|8026.14|8026.14|8015.43|8015.43|0
1698328800000|2023-10-26 14:00:00|8019.77|8019.77|7992.55|7992.55|8019.77|8019.77|7992.55|7992.55|0
1698329100000|2023-10-26 14:05:00|7991.24|7991.24|7985.31|7985.31|7996.27|7996.27|7985.31|7985.31|0
1698329400000|2023-10-26 14:10:00|7984.29|7984.29|7989.43|7989.43|7991.98|7991.98|7984.29|7984.29|0
1698329700000|2023-10-26 14:15:00|7989.84|7989.84|7996.02|7996.02|7999|7999|7982.45|7982.45|0
1698330000000|2023-10-26 14:20:00|7996.66|7996.66|7990.46|7990.46|7999.62|7999.62|7987.76|7987.76|0
1698330300000|2023-10-26 14:25:00|7991.48|7991.48|8001.25|8001.25|8003.79|8003.79|7991.48|7991.48|0
1698330600000|2023-10-26 14:30:00|8002.27|8002.27|7993.46|7993.46|8004.98|8004.98|7993.46|7993.46|0
1698330900000|2023-10-26 14:35:00|7991.76|7991.76|8008.6|8008.6|8008.6|8008.6|7985.81|7985.81|0
1698331200000|2023-10-26 14:40:00|8009.92|8009.92|8017.01|8017.01|8022.42|8022.42|8009.92|8009.92|0
1698331500000|2023-10-26 14:45:00|8020.07|8020.07|8031.97|8031.97|8034.01|8034.01|8020.07|8020.07|0
1698331800000|2023-10-26 14:50:00|8034.01|8034.01|8047.91|8047.91|8047.91|8047.91|8030.94|8030.94|0
1698332100000|2023-10-26 14:55:00|8045.87|8045.87|8036.48|8036.48|8045.87|8045.87|8033.94|8033.94|0
1698332400000|2023-10-26 15:00:00|8037.12|8037.12|8029.32|8029.32|8041.83|8041.83|8029.32|8029.32|0
1698332700000|2023-10-26 15:05:00|8028.3|8028.3|8038.19|8038.19|8039.01|8039.01|8024.58|8024.58|0
1698333000000|2023-10-26 15:10:00|8036.92|8036.92|8034.31|8034.31|8038.32|8038.32|8030.93|8030.93|0
1698333300000|2023-10-26 15:15:00|8033.28|8033.28|8043.43|8043.43|8044.49|8044.49|8032.26|8032.26|0
1698333600000|2023-10-26 15:20:00|8042.41|8042.41|8047.64|8047.64|8047.64|8047.64|8041.39|8041.39|0
1698333900000|2023-10-26 15:25:00|8046.62|8046.62|8045.21|8045.21|8055.8|8055.8|8045.21|8045.21|0
1698390900000|2023-10-27 07:15:00|8070.12|8070.12|8070.79|8070.79|8082.66|8082.66|8068.08|8068.08|0
1698391200000|2023-10-27 07:20:00|8078.95|8078.95|8090.98|8090.98|8095.06|8095.06|8075.68|8075.68|0
1698391500000|2023-10-27 07:25:00|8094.04|8094.04|8109.09|8109.09|8109.09|8109.09|8094.04|8094.04|0
1698391800000|2023-10-27 07:30:00|8116.23|8116.23|8110.94|8110.94|8121.73|8121.73|8110.94|8110.94|0
1698392100000|2023-10-27 07:35:00|8110.28|8110.28|8111.36|8111.36|8111.36|8111.36|8103.92|8103.92|0
1698392400000|2023-10-27 07:40:00|8113.34|8113.34|8121.07|8121.07|8121.07|8121.07|8113.34|8113.34|0
1698392700000|2023-10-27 07:45:00|8120.05|8120.05|8114.31|8114.31|8120.05|8120.05|8114.31|8114.31|0
1698393000000|2023-10-27 07:50:00|8118|8118|8120.58|8120.58|8121.9|8121.9|8117.4|8117.4|0
1698393300000|2023-10-27 07:55:00|8123.21|8123.21|8135.46|8135.46|8135.46|8135.46|8123.21|8123.21|0
1698393600000|2023-10-27 08:00:00|8132.39|8132.39|8136.71|8136.71|8136.71|8136.71|8128.31|8128.31|0
1698393900000|2023-10-27 08:05:00|8145.89|8145.89|8148.95|8148.95|8150.99|8150.99|8145.89|8145.89|0
1698394200000|2023-10-27 08:10:00|8145.89|8145.89|8147.27|8147.27|8147.86|8147.86|8145.23|8145.23|0
1698394500000|2023-10-27 08:15:00|8146.61|8146.61|8161.33|8161.33|8162.35|8162.35|8146.61|8146.61|0
1698394800000|2023-10-27 08:20:00|8162.18|8162.18|8158.1|8158.1|8162.18|8162.18|8158.1|8158.1|0
1698395100000|2023-10-27 08:25:00|8157.44|8157.44|8165.15|8165.15|8165.15|8165.15|8157.44|8157.44|0
1698395400000|2023-10-27 08:30:00|8165.56|8165.56|8168.92|8168.92|8168.98|8168.98|8164.9|8164.9|0
1698395700000|2023-10-27 08:35:00|8170.19|8170.19|8170.19|8170.19|8171.21|8171.21|8165.09|8165.09|0
1698396000000|2023-10-27 08:40:00|8171.21|8171.21|8178.06|8178.06|8178.06|8178.06|8169.17|8169.17|0
1698396300000|2023-10-27 08:45:00|8177.65|8177.65|8163.51|8163.51|8184.21|8184.21|8163.51|8163.51|0
1698396600000|2023-10-27 08:50:00|8162.69|8162.69|8164.3|8164.3|8164.3|8164.3|8160.58|8160.58|0
1698396900000|2023-10-27 08:55:00|8166.34|8166.34|8157.21|8157.21|8166.34|8166.34|8157.21|8157.21|0
1698397200000|2023-10-27 09:00:00|8156.19|8156.19|8156.19|8156.19|8156.19|8156.19|8156.19|8156.19|0
1698397500000|2023-10-27 09:05:00|8160.27|8160.27|8168.73|8168.73|8171.79|8171.79|8160.27|8160.27|0
1698397800000|2023-10-27 09:10:00|8169.75|8169.75|8166.39|8166.39|8169.75|8169.75|8166.39|8166.39|0
1698398100000|2023-10-27 09:15:00|8169.57|8169.57|8174.67|8174.67|8175.69|8175.69|8169.57|8169.57|0
1698398400000|2023-10-27 09:20:00|8178.68|8178.68|8178.68|8178.68|8181.74|8181.74|8176.64|8176.64|0
1698398700000|2023-10-27 09:25:00|8179.5|8179.5|8178.96|8178.96|8180.66|8180.66|8178.68|8178.68|0
1698399000000|2023-10-27 09:30:00|8174.88|8174.88|8170.93|8170.93|8174.88|8174.88|8170.93|8170.93|0
1698399300000|2023-10-27 09:35:00|8162.26|8162.26|8155.85|8155.85|8162.26|8162.26|8154.83|8154.83|0
1698399900000|2023-10-27 09:45:00|8153.8|8153.8|8146.6|8146.6|8153.8|8153.8|8146.6|8146.6|0
1698400500000|2023-10-27 09:55:00|8149.66|8149.66|8147.62|8147.62|8150.68|8150.68|8146.6|8146.6|0
1698400800000|2023-10-27 10:00:00|8146.6|8146.6|8148.64|8148.64|8148.64|8148.64|8146.6|8146.6|0
1698401100000|2023-10-27 10:05:00|8147.62|8147.62|8153.74|8153.74|8155.72|8155.72|8147.62|8147.62|0
1698401400000|2023-10-27 10:10:00|8156.8|8156.8|8155.78|8155.78|8156.8|8156.8|8155.78|8155.78|0
1698402000000|2023-10-27 10:20:00|8154.76|8154.76|8149.63|8149.63|8154.76|8154.76|8147.59|8147.59|0
1698402300000|2023-10-27 10:25:00|8148.81|8148.81|8155.75|8155.75|8155.75|8155.75|8148.81|8148.81|0
1698402600000|2023-10-27 10:30:00|8154.73|8154.73|8156.77|8156.77|8157.79|8157.79|8154.73|8154.73|0
1698402900000|2023-10-27 10:35:00|8155.08|8155.08|8154.06|8154.06|8155.08|8155.08|8154.06|8154.06|0
1698403200000|2023-10-27 10:40:00|8155.08|8155.08|8152.02|8152.02|8155.08|8155.08|8152.02|8152.02|0
1698403500000|2023-10-27 10:45:00|8155.08|8155.08|8167.49|8167.49|8167.49|8167.49|8155.08|8155.08|0
1698403800000|2023-10-27 10:50:00|8164.43|8164.43|8170.93|8170.93|8170.93|8170.93|8163.41|8163.41|0
1698404100000|2023-10-27 10:55:00|8169.91|8169.91|8150.16|8150.16|8169.91|8169.91|8150.16|8150.16|0
1698404400000|2023-10-27 11:00:00|8149.14|8149.14|8146.41|8146.41|8150.49|8150.49|8141.24|8141.24|0
1698404700000|2023-10-27 11:05:00|8145.75|8145.75|8135.45|8135.45|8145.75|8145.75|8135.45|8135.45|0
1698405000000|2023-10-27 11:10:00|8133.41|8133.41|8134.58|8134.58|8134.58|8134.58|8131.52|8131.52|0
1698405300000|2023-10-27 11:15:00|8133.56|8133.56|8133.2|8133.2|8133.56|8133.56|8132.54|8132.54|0
1698405600000|2023-10-27 11:20:00|8132.18|8132.18|8132.18|8132.18|8138.3|8138.3|8132.18|8132.18|0
1698405900000|2023-10-27 11:25:00|8133.5|8133.5|8118.69|8118.69|8133.5|8133.5|8118.69|8118.69|0
1698406200000|2023-10-27 11:30:00|8117.67|8117.67|8117.01|8117.01|8117.67|8117.67|8117.01|8117.01|0
1698406500000|2023-10-27 11:35:00|8115.99|8115.99|8106.91|8106.91|8115.99|8115.99|8106.91|8106.91|0
1698406800000|2023-10-27 11:40:00|8102.83|8102.83|8102.36|8102.36|8105.89|8105.89|8100.79|8100.79|0
1698407100000|2023-10-27 11:45:00|8104.4|8104.4|8104.4|8104.4|8104.4|8104.4|8099.3|8099.3|0
1698407400000|2023-10-27 11:50:00|8105.42|8105.42|8101.34|8101.34|8109.5|8109.5|8101.34|8101.34|0
1698407700000|2023-10-27 11:55:00|8102.36|8102.36|8092.54|8092.54|8103.38|8103.38|8092.54|8092.54|0
1698408000000|2023-10-27 12:00:00|8091.51|8091.51|8095.6|8095.6|8096.62|8096.62|8089.47|8089.47|0
1698408300000|2023-10-27 12:05:00|8100.7|8100.7|8101.29|8101.29|8106.39|8106.39|8100.7|8100.7|0
1698408600000|2023-10-27 12:10:00|8102.52|8102.52|8105.22|8105.22|8107.26|8107.26|8102.52|8102.52|0
1698408900000|2023-10-27 12:15:00|8105.88|8105.88|8101.06|8101.06|8109.75|8109.75|8101.06|8101.06|0
1698409200000|2023-10-27 12:20:00|8102.38|8102.38|8100.33|8100.33|8102.38|8102.38|8100.33|8100.33|0
1698409500000|2023-10-27 12:25:00|8106.46|8106.46|8120.67|8120.67|8128.84|8128.84|8106.46|8106.46|0
1698409800000|2023-10-27 12:30:00|8126.07|8126.07|8121.96|8121.96|8127.89|8127.89|8117.88|8117.88|0
1698410100000|2023-10-27 12:35:00|8122.98|8122.98|8120.94|8120.94|8122.98|8122.98|8119.92|8119.92|0
1698410400000|2023-10-27 12:40:00|8126.04|8126.04|8120.69|8120.69|8126.04|8126.04|8118.65|8118.65|0
1698410700000|2023-10-27 12:45:00|8121.71|8121.71|8123.39|8123.39|8124.05|8124.05|8120.99|8120.99|0
1698411000000|2023-10-27 12:50:00|8124.41|8124.41|8135.66|8135.66|8136.07|8136.07|8122.73|8122.73|0
1698411300000|2023-10-27 12:55:00|8139.74|8139.74|8141.72|8141.72|8157.68|8157.68|8139.32|8139.32|0
1698411600000|2023-10-27 13:00:00|8143.76|8143.76|8155.62|8155.62|8156.64|8156.64|8143.76|8143.76|0
1698411900000|2023-10-27 13:05:00|8158.17|8158.17|8171.35|8171.35|8174.77|8174.77|8158.17|8158.17|0
1698412200000|2023-10-27 13:10:00|8173.39|8173.39|8171.55|8171.55|8174.41|8174.41|8171.55|8171.55|0
1698412500000|2023-10-27 13:15:00|8172.57|8172.57|8177.58|8177.58|8179.62|8179.62|8172.57|8172.57|0
1698412800000|2023-10-27 13:20:00|8176.56|8176.56|8164.09|8164.09|8179.2|8179.2|8164.09|8164.09|0
1698413100000|2023-10-27 13:25:00|8160.01|8160.01|8165.71|8165.71|8166.12|8166.12|8157.97|8157.97|0
1698413400000|2023-10-27 13:30:00|8167.61|8167.61|8153.41|8153.41|8176.03|8176.03|8153.41|8153.41|0
1698413700000|2023-10-27 13:35:00|8152.75|8152.75|8150.49|8150.49|8153.83|8153.83|8146.41|8146.41|0
1698414000000|2023-10-27 13:40:00|8154.57|8154.57|8143.75|8143.75|8154.57|8154.57|8140.69|8140.69|0
1698414300000|2023-10-27 13:45:00|8140.69|8140.69|8119.89|8119.89|8140.69|8140.69|8117.85|8117.85|0
1698414600000|2023-10-27 13:50:00|8116.83|8116.83|8120.04|8120.04|8121.93|8121.93|8114.9|8114.9|0
1698414900000|2023-10-27 13:55:00|8123.1|8123.1|8143.17|8143.17|8143.17|8143.17|8123.1|8123.1|0
1698415200000|2023-10-27 14:00:00|8149.29|8149.29|8150.47|8150.47|8150.47|8150.47|8133.16|8133.16|0
1698415500000|2023-10-27 14:05:00|8148.43|8148.43|8140.08|8140.08|8149.31|8149.31|8137.02|8137.02|0
1698415800000|2023-10-27 14:10:00|8142.12|8142.12|8150.89|8150.89|8150.89|8150.89|8139.23|8139.23|0
1698416100000|2023-10-27 14:15:00|8149.87|8149.87|8144.86|8144.86|8151.23|8151.23|8144.86|8144.86|0
1698416400000|2023-10-27 14:20:00|8146.9|8146.9|8132.88|8132.88|8150.46|8150.46|8131.86|8131.86|0
1698416700000|2023-10-27 14:25:00|8134.92|8134.92|8124.77|8124.77|8137.98|8137.98|8124.77|8124.77|0
1698417000000|2023-10-27 14:30:00|8127.83|8127.83|8124.87|8124.87|8131.91|8131.91|8121.81|8121.81|0
1698417300000|2023-10-27 14:35:00|8126.1|8126.1|8129.76|8129.76|8135.46|8135.46|8126.1|8126.1|0
1698417600000|2023-10-27 14:40:00|8126.7|8126.7|8128.49|8128.49|8129.11|8129.11|8125.43|8125.43|0
1698417900000|2023-10-27 14:45:00|8129.51|8129.51|8124.78|8124.78|8129.51|8129.51|8123.75|8123.75|0
1698418200000|2023-10-27 14:50:00|8126.09|8126.09|8121.78|8121.78|8126.45|8126.45|8119.74|8119.74|0
1698418500000|2023-10-27 14:55:00|8119.74|8119.74|8103.01|8103.01|8119.74|8119.74|8100.97|8100.97|0
1698418800000|2023-10-27 15:00:00|8104.03|8104.03|8104.55|8104.55|8108.27|8108.27|8100.97|8100.97|0
1698419100000|2023-10-27 15:05:00|8103.89|8103.89|8107.94|8107.94|8107.94|8107.94|8099.19|8099.19|0
1698419400000|2023-10-27 15:10:00|8105.9|8105.9|8109.03|8109.03|8111.07|8111.07|8104.95|8104.95|0
1698419700000|2023-10-27 15:15:00|8109.88|8109.88|8114.44|8114.44|8122.85|8122.85|8109.88|8109.88|0
1698420000000|2023-10-27 15:20:00|8114.03|8114.03|8113.72|8113.72|8115.58|8115.58|8112.52|8112.52|0
1698420300000|2023-10-27 15:25:00|8114.74|8114.74|8113.42|8113.42|8116.15|8116.15|8110.32|8110.32|0
1698653700000|2023-10-30 08:15:00|8170.06|8170.06|8166.37|8166.37|8170.06|8170.06|8166.37|8166.37|0
1698654000000|2023-10-30 08:20:00|8164.33|8164.33|8164.33|8164.33|8164.33|8164.33|8161.27|8161.27|0
1698654300000|2023-10-30 08:25:00|8160.25|8160.25|8178.32|8178.32|8178.32|8178.32|8160.25|8160.25|0
1698654600000|2023-10-30 08:30:00|8179.34|8179.34|8176.28|8176.28|8179.34|8179.34|8176.28|8176.28|0
1698654900000|2023-10-30 08:35:00|8171.18|8171.18|8169.28|8169.28|8181.65|8181.65|8168.12|8168.12|0
1698655200000|2023-10-30 08:40:00|8168.26|8168.26|8168.26|8168.26|8168.26|8168.26|8168.26|8168.26|0
1698655500000|2023-10-30 08:45:00|8171.32|8171.32|8165.94|8165.94|8171.32|8171.32|8165.94|8165.94|0
1698655800000|2023-10-30 08:50:00|8160.84|8160.84|8159.5|8159.5|8162.15|8162.15|8155.55|8155.55|0
1698656100000|2023-10-30 08:55:00|8161.48|8161.48|8155.54|8155.54|8166.7|8166.7|8155.54|8155.54|0
1698656400000|2023-10-30 09:00:00|8154.31|8154.31|8184.12|8184.12|8184.12|8184.12|8154.31|8154.31|0
1698656700000|2023-10-30 09:05:00|8187.19|8187.19|8182.68|8182.68|8190.07|8190.07|8182.68|8182.68|0
1698657000000|2023-10-30 09:10:00|8184|8184|8168.12|8168.12|8184|8184|8162.2|8162.2|0
1698657300000|2023-10-30 09:15:00|8164.04|8164.04|8167.89|8167.89|8167.89|8167.89|8162.78|8162.78|0
1698657600000|2023-10-30 09:20:00|8166.87|8166.87|8166.44|8166.44|8170.16|8170.16|8165.12|8165.12|0
1698657900000|2023-10-30 09:25:00|8166.85|8166.85|8175.42|8175.42|8175.42|8175.42|8166.85|8166.85|0
1698658200000|2023-10-30 09:30:00|8177.47|8177.47|8174.75|8174.75|8179.86|8179.86|8174.75|8174.75|0
1698658500000|2023-10-30 09:35:00|8172.85|8172.85|8172.85|8172.85|8173.48|8173.48|8172.85|8172.85|0
1698658800000|2023-10-30 09:40:00|8171.21|8171.21|8174.27|8174.27|8174.27|8174.27|8171.21|8171.21|0
1698659100000|2023-10-30 09:45:00|8171.21|8171.21|8170.8|8170.8|8171.21|8171.21|8169.1|8169.1|0
1698659400000|2023-10-30 09:50:00|8171.64|8171.64|8174.64|8174.64|8174.64|8174.64|8169.6|8169.6|0
1698659700000|2023-10-30 09:55:00|8177.93|8177.93|8176.62|8176.62|8177.93|8177.93|8176.62|8176.62|0
1698660000000|2023-10-30 10:00:00|8178.59|8178.59|8179.61|8179.61|8179.61|8179.61|8176.62|8176.62|0
1698660300000|2023-10-30 10:05:00|8180.63|8180.63|8179.31|8179.31|8180.63|8180.63|8179.31|8179.31|0
1698660600000|2023-10-30 10:10:00|8180.63|8180.63|8170.6|8170.6|8180.63|8180.63|8164.48|8164.48|0
1698660900000|2023-10-30 10:15:00|8171.62|8171.62|8173.49|8173.49|8174.34|8174.34|8171.62|8171.62|0
1698661200000|2023-10-30 10:20:00|8172.18|8172.18|8160.53|8160.53|8172.18|8172.18|8160.53|8160.53|0
1698661500000|2023-10-30 10:25:00|8162.57|8162.57|8163.8|8163.8|8163.8|8163.8|8162.57|8162.57|0
1698661800000|2023-10-30 10:30:00|8164.82|8164.82|8164.82|8164.82|8164.82|8164.82|8164.82|8164.82|0
1698662100000|2023-10-30 10:35:00|8166.1|8166.1|8167.96|8167.96|8170|8170|8166.1|8166.1|0
1698662400000|2023-10-30 10:40:00|8169.28|8169.28|8175.19|8175.19|8175.19|8175.19|8169.28|8169.28|0
1698662700000|2023-10-30 10:45:00|8173.15|8173.15|8174.47|8174.47|8174.47|8174.47|8173.15|8173.15|0
1698663000000|2023-10-30 10:50:00|8181.61|8181.61|8186.79|8186.79|8188.83|8188.83|8180.59|8180.59|0
1698663300000|2023-10-30 10:55:00|8185.47|8185.47|8183.49|8183.49|8186.13|8186.13|8183.49|8183.49|0
1698663600000|2023-10-30 11:00:00|8180.43|8180.43|8180.43|8180.43|8180.43|8180.43|8180.43|8180.43|0
1698663900000|2023-10-30 11:05:00|8183.49|8183.49|8180.86|8180.86|8183.49|8183.49|8178.82|8178.82|0
1698664200000|2023-10-30 11:10:00|8179.54|8179.54|8179.35|8179.35|8180.2|8180.2|8178.88|8178.88|0
1698664500000|2023-10-30 11:15:00|8180.01|8180.01|8180.9|8180.9|8180.9|8180.9|8178.99|8178.99|0
1698664800000|2023-10-30 11:20:00|8182.94|8182.94|8185.23|8185.23|8185.23|8185.23|8182.94|8182.94|0
1698665100000|2023-10-30 11:25:00|8187.27|8187.27|8184.8|8184.8|8187.27|8187.27|8182.17|8182.17|0
1698665400000|2023-10-30 11:30:00|8182.17|8182.17|8184.08|8184.08|8184.08|8184.08|8180.85|8180.85|0
1698665700000|2023-10-30 11:35:00|8187.14|8187.14|8188.16|8188.16|8188.16|8188.16|8187.14|8187.14|0
1698666000000|2023-10-30 11:40:00|8191.45|8191.45|8182.48|8182.48|8193.49|8193.49|8182.48|8182.48|0
1698666300000|2023-10-30 11:45:00|8183.12|8183.12|8182.1|8182.1|8183.12|8183.12|8182.1|8182.1|0
1698666600000|2023-10-30 11:50:00|8183.41|8183.41|8178.97|8178.97|8184.07|8184.07|8178.97|8178.97|0
1698666900000|2023-10-30 11:55:00|8178.33|8178.33|8177.06|8177.06|8178.33|8178.33|8177.06|8177.06|0
1698667200000|2023-10-30 12:00:00|8172.98|8172.98|8172.32|8172.32|8172.98|8172.98|8172.32|8172.32|0
1698667500000|2023-10-30 12:05:00|8172.73|8172.73|8169.67|8169.67|8172.73|8172.73|8169.67|8169.67|0
1698667800000|2023-10-30 12:10:00|8168.65|8168.65|8173.08|8173.08|8174.1|8174.1|8166.96|8166.96|0
1698668100000|2023-10-30 12:15:00|8174.39|8174.39|8174.47|8174.47|8177.53|8177.53|8170.82|8170.82|0
1698668400000|2023-10-30 12:20:00|8176.45|8176.45|8178.29|8178.29|8182.03|8182.03|8176.45|8176.45|0
1698668700000|2023-10-30 12:25:00|8176.25|8176.25|8174.85|8174.85|8176.89|8176.89|8174.85|8174.85|0
1698669000000|2023-10-30 12:30:00|8175.48|8175.48|8182.04|8182.04|8182.04|8182.04|8175.48|8175.48|0
1698669300000|2023-10-30 12:35:00|8183.31|8183.31|8178.17|8178.17|8183.31|8183.31|8178.17|8178.17|0
1698669600000|2023-10-30 12:40:00|8176.13|8176.13|8191.49|8191.49|8191.49|8191.49|8176.13|8176.13|0
1698669900000|2023-10-30 12:45:00|8187.67|8187.67|8176.3|8176.3|8187.67|8187.67|8175.64|8175.64|0
1698670200000|2023-10-30 12:50:00|8173.75|8173.75|8165.19|8165.19|8173.75|8173.75|8165.19|8165.19|0
1698670500000|2023-10-30 12:55:00|8169.27|8169.27|8178.2|8178.2|8179.9|8179.9|8169.27|8169.27|0
1698670800000|2023-10-30 13:00:00|8180.83|8180.83|8192.09|8192.09|8192.09|8192.09|8180.83|8180.83|0
1698671100000|2023-10-30 13:05:00|8190.77|8190.77|8175.9|8175.9|8190.77|8190.77|8175.9|8175.9|0
1698671400000|2023-10-30 13:10:00|8176.92|8176.92|8173.44|8173.44|8176.92|8176.92|8172.42|8172.42|0
1698671700000|2023-10-30 13:15:00|8174.46|8174.46|8178.27|8178.27|8178.27|8178.27|8174.46|8174.46|0
1698672000000|2023-10-30 13:20:00|8179.54|8179.54|8177.12|8177.12|8179.54|8179.54|8173.45|8173.45|0
1698672300000|2023-10-30 13:25:00|8177.96|8177.96|8186.53|8186.53|8189.12|8189.12|8177.96|8177.96|0
1698672600000|2023-10-30 13:30:00|8183.47|8183.47|8188.11|8188.11|8191.41|8191.41|8183.47|8183.47|0
1698672900000|2023-10-30 13:35:00|8187.09|8187.09|8190.45|8190.45|8196.14|8196.14|8187.09|8187.09|0
1698673200000|2023-10-30 13:40:00|8189.79|8189.79|8194.5|8194.5|8194.5|8194.5|8187.82|8187.82|0
1698673500000|2023-10-30 13:45:00|8195.16|8195.16|8193.8|8193.8|8195.16|8195.16|8189.17|8189.17|0
1698673800000|2023-10-30 13:50:00|8195.03|8195.03|8181.95|8181.95|8198.91|8198.91|8177.77|8177.77|0
1698674100000|2023-10-30 13:55:00|8186.03|8186.03|8183.89|8183.89|8186.03|8186.03|8183.89|8183.89|0
1698674400000|2023-10-30 14:00:00|8184.52|8184.52|8172.48|8172.48|8184.52|8184.52|8169.44|8169.44|0
1698674700000|2023-10-30 14:05:00|8170.51|8170.51|8172.53|8172.53|8172.53|8172.53|8163.41|8163.41|0
1698675000000|2023-10-30 14:10:00|8173.16|8173.16|8167.39|8167.39|8173.16|8173.16|8164.78|8164.78|0
1698675300000|2023-10-30 14:15:00|8166.37|8166.37|8160.27|8160.27|8166.37|8166.37|8160.27|8160.27|0
1698675600000|2023-10-30 14:20:00|8163.33|8163.33|8167.41|8167.41|8167.41|8167.41|8161.29|8161.29|0
1698675900000|2023-10-30 14:25:00|8168.05|8168.05|8172.4|8172.4|8172.4|8172.4|8168.05|8168.05|0
1698676200000|2023-10-30 14:30:00|8170.36|8170.36|8166.42|8166.42|8171.38|8171.38|8166.42|8166.42|0
1698676500000|2023-10-30 14:35:00|8167.07|8167.07|8166.84|8166.84|8171.16|8171.16|8166.84|8166.84|0
1698676800000|2023-10-30 14:40:00|8165.53|8165.53|8166.61|8166.61|8168.59|8168.59|8163.55|8163.55|0
1698677100000|2023-10-30 14:45:00|8168.65|8168.65|8163.27|8163.27|8168.65|8168.65|8159.8|8159.8|0
1698677400000|2023-10-30 14:50:00|8164.54|8164.54|8167.77|8167.77|8168.13|8168.13|8163.91|8163.91|0
1698677700000|2023-10-30 14:55:00|8166.75|8166.75|8161.12|8161.12|8166.75|8166.75|8159.08|8159.08|0
1698678000000|2023-10-30 15:00:00|8163.1|8163.1|8173.23|8173.23|8173.23|8173.23|8163.1|8163.1|0
1698678300000|2023-10-30 15:05:00|8173.89|8173.89|8169.47|8169.47|8181.93|8181.93|8169.47|8169.47|0
1698678600000|2023-10-30 15:10:00|8170.29|8170.29|8168.25|8168.25|8171.31|8171.31|8168.25|8168.25|0
1698678900000|2023-10-30 15:15:00|8165.19|8165.19|8162.77|8162.77|8165.85|8165.85|8161.47|8161.47|0
1698679200000|2023-10-30 15:20:00|8161.5|8161.5|8143.35|8143.35|8161.5|8161.5|8142.33|8142.33|0
1698679500000|2023-10-30 15:25:00|8142.33|8142.33|8154.45|8154.45|8154.45|8154.45|8142.33|8142.33|0
1698679800000|2023-10-30 15:30:00|8157.51|8157.51|8161.48|8161.48|8161.48|8161.48|8155.47|8155.47|0
1698680100000|2023-10-30 15:35:00|8162.14|8162.14|8154.86|8154.86|8168.35|8168.35|8154.86|8154.86|0
1698680400000|2023-10-30 15:40:00|8154.01|8154.01|8152.47|8152.47|8154.51|8154.51|8152.47|8152.47|0
1698680700000|2023-10-30 15:45:00|8155.53|8155.53|8159.59|8159.59|8161.22|8161.22|8155.53|8155.53|0
1698681000000|2023-10-30 15:50:00|8160.25|8160.25|8161.52|8161.52|8163.5|8163.5|8160.25|8160.25|0
1698681300000|2023-10-30 15:55:00|8160.86|8160.86|8162.18|8162.18|8162.18|8162.18|8159.84|8159.84|0
1698681600000|2023-10-30 16:00:00|8161.16|8161.16|8162.84|8162.84|8162.84|8162.84|8158.46|8158.46|0
1698681900000|2023-10-30 16:05:00|8161.82|8161.82|8159.18|8159.18|8161.82|8161.82|8156.12|8156.12|0
1698682200000|2023-10-30 16:10:00|8159.84|8159.84|8162.59|8162.59|8163.86|8163.86|8159.84|8159.84|0
1698682500000|2023-10-30 16:15:00|8161.56|8161.56|8155.55|8155.55|8164.67|8164.67|8153.51|8153.51|0
1698682800000|2023-10-30 16:20:00|8154.53|8154.53|8159.61|8159.61|8159.78|8159.78|8153.68|8153.68|0
1698683100000|2023-10-30 16:25:00|8158.59|8158.59|8155.88|8155.88|8161.27|8161.27|8155.88|8155.88|0
1698740100000|2023-10-31 08:15:00|8193.76|8193.76|8203.97|8203.97|8214.17|8214.17|8186.62|8186.62|0
1698740400000|2023-10-31 08:20:00|8210.09|8210.09|8220.29|8220.29|8223.35|8223.35|8210.09|8210.09|0
1698740700000|2023-10-31 08:25:00|8223.35|8223.35|8216.27|8216.27|8225.89|8225.89|8210.94|8210.94|0
1698741000000|2023-10-31 08:30:00|8215.25|8215.25|8215.25|8215.25|8215.25|8215.25|8215.25|8215.25|0
1698741300000|2023-10-31 08:35:00|8240.27|8240.27|8256.69|8256.69|8259.99|8259.99|8240.27|8240.27|0
1698741600000|2023-10-31 08:40:00|8261.73|8261.73|8269.4|8269.4|8276.48|8276.48|8257.65|8257.65|0
1698741900000|2023-10-31 08:45:00|8272.03|8272.03|8266.77|8266.77|8272.03|8272.03|8266.77|8266.77|0
1698742200000|2023-10-31 08:50:00|8268.81|8268.81|8272.49|8272.49|8272.89|8272.89|8262.62|8262.62|0
1698742500000|2023-10-31 08:55:00|8274.53|8274.53|8271.05|8271.05|8276.57|8276.57|8271.05|8271.05|0
1698742800000|2023-10-31 09:00:00|8279.21|8279.21|8278.62|8278.62|8294.15|8294.15|8278.62|8278.62|0
1698743100000|2023-10-31 09:05:00|8271.47|8271.47|8275.06|8275.06|8275.06|8275.06|8253.18|8253.18|0
1698743400000|2023-10-31 09:10:00|8277.1|8277.1|8293.48|8293.48|8293.48|8293.48|8275.06|8275.06|0
1698743700000|2023-10-31 09:15:00|8294.76|8294.76|8287.3|8287.3|8295.39|8295.39|8284.23|8284.23|0
1698744000000|2023-10-31 09:20:00|8286.64|8286.64|8286.64|8286.64|8289.7|8289.7|8283.58|8283.58|0
1698744300000|2023-10-31 09:25:00|8287.66|8287.66|8264.77|8264.77|8287.66|8287.66|8264.77|8264.77|0
1698744600000|2023-10-31 09:30:00|8257.63|8257.63|8271.87|8271.87|8271.87|8271.87|8257.63|8257.63|0
1698744900000|2023-10-31 09:35:00|8277.99|8277.99|8285.5|8285.5|8285.5|8285.5|8277.99|8277.99|0
1698745200000|2023-10-31 09:40:00|8287.54|8287.54|8294.68|8294.68|8296.72|8296.72|8284.48|8284.48|0
1698745500000|2023-10-31 09:45:00|8299.78|8299.78|8291.62|8291.62|8299.78|8299.78|8291.62|8291.62|0
1698745800000|2023-10-31 09:50:00|8294.25|8294.25|8309.49|8309.49|8309.49|8309.49|8294.25|8294.25|0
1698746100000|2023-10-31 09:55:00|8308.85|8308.85|8317.33|8317.33|8317.33|8317.33|8306.24|8306.24|0
1698746400000|2023-10-31 10:00:00|8318.35|8318.35|8321.06|8321.06|8329.22|8329.22|8318.35|8318.35|0
1698746700000|2023-10-31 10:05:00|8322.08|8322.08|8321.12|8321.12|8327.9|8327.9|8320.1|8320.1|0
1698747000000|2023-10-31 10:10:00|8323.16|8323.16|8326.58|8326.58|8328.56|8328.56|8323.16|8323.16|0
1698747300000|2023-10-31 10:15:00|8322.5|8322.5|8315.36|8315.36|8322.5|8322.5|8315.36|8315.36|0
1698747600000|2023-10-31 10:20:00|8319.44|8319.44|8328.62|8328.62|8333.73|8333.73|8319.44|8319.44|0
1698747900000|2023-10-31 10:25:00|8327.35|8327.35|8311.41|8311.41|8327.35|8327.35|8308.35|8308.35|0
1698748200000|2023-10-31 10:30:00|8313.45|8313.45|8310.59|8310.59|8313.45|8313.45|8310.59|8310.59|0
1698748500000|2023-10-31 10:35:00|8308.55|8308.55|8311.01|8311.01|8317.73|8317.73|8306.51|8306.51|0
1698748800000|2023-10-31 10:40:00|8306.93|8306.93|8308.51|8308.51|8311.57|8311.57|8300.35|8300.35|0
1698749100000|2023-10-31 10:45:00|8313.61|8313.61|8317.15|8317.15|8317.15|8317.15|8313.2|8313.2|0
1698749400000|2023-10-31 10:50:00|8318.47|8318.47|8307.48|8307.48|8319.49|8319.49|8307.48|8307.48|0
1698749700000|2023-10-31 10:55:00|8306.21|8306.21|8306.61|8306.61|8312.33|8312.33|8303.55|8303.55|0
1698750000000|2023-10-31 11:00:00|8306.2|8306.2|8305.91|8305.91|8317.23|8317.23|8305.91|8305.91|0
1698750300000|2023-10-31 11:05:00|8305.5|8305.5|8291.19|8291.19|8305.5|8305.5|8287.24|8287.24|0
1698750600000|2023-10-31 11:10:00|8295.27|8295.27|8281.75|8281.75|8295.27|8295.27|8281.75|8281.75|0
1698750900000|2023-10-31 11:15:00|8278.69|8278.69|8294|8294|8294|8294|8277.67|8277.67|0
1698751200000|2023-10-31 11:20:00|8294.66|8294.66|8297.72|8297.72|8302.82|8302.82|8294.66|8294.66|0
1698751500000|2023-10-31 11:25:00|8296.02|8296.02|8296.48|8296.48|8298.72|8298.72|8295.66|8295.66|0
1698751800000|2023-10-31 11:30:00|8297.5|8297.5|8292.82|8292.82|8297.5|8297.5|8292.82|8292.82|0
1698752100000|2023-10-31 11:35:00|8293.84|8293.84|8291.21|8291.21|8293.84|8293.84|8290.19|8290.19|0
1698752400000|2023-10-31 11:40:00|8292.53|8292.53|8291.21|8291.21|8292.53|8292.53|8291.21|8291.21|0
1698752700000|2023-10-31 11:45:00|8294.27|8294.27|8297.33|8297.33|8297.33|8297.33|8292.23|8292.23|0
1698753000000|2023-10-31 11:50:00|8296.31|8296.31|8297.78|8297.78|8298.95|8298.95|8295.89|8295.89|0
1698753300000|2023-10-31 11:55:00|8300.84|8300.84|8298.8|8298.8|8300.84|8300.84|8297.78|8297.78|0
1698753600000|2023-10-31 12:00:00|8295.41|8295.41|8296.5|8296.5|8296.5|8296.5|8293.44|8293.44|0
1698753900000|2023-10-31 12:05:00|8301.6|8301.6|8303.28|8303.28|8306.27|8306.27|8301.6|8301.6|0
1698754200000|2023-10-31 12:10:00|8305.32|8305.32|8309.49|8309.49|8309.49|8309.49|8305.32|8305.32|0
1698754500000|2023-10-31 12:15:00|8308.47|8308.47|8311.79|8311.79|8313.06|8313.06|8308.47|8308.47|0
1698754800000|2023-10-31 12:20:00|8313.06|8313.06|8322.08|8322.08|8328.96|8328.96|8313.06|8313.06|0
1698755100000|2023-10-31 12:25:00|8319.02|8319.02|8320.04|8320.04|8323.1|8323.1|8316.98|8316.98|0
1698755400000|2023-10-31 12:30:00|8315.96|8315.96|8321.06|8321.06|8321.06|8321.06|8315.96|8315.96|0
1698755700000|2023-10-31 12:35:00|8319.79|8319.79|8319.49|8319.49|8320.81|8320.81|8315.71|8315.71|0
1698756000000|2023-10-31 12:40:00|8320.81|8320.81|8324.23|8324.23|8326.93|8326.93|8319.79|8319.79|0
1698756300000|2023-10-31 12:45:00|8323.21|8323.21|8325.25|8325.25|8326.27|8326.27|8323.21|8323.21|0
1698756600000|2023-10-31 12:50:00|8324.23|8324.23|8325.96|8325.96|8325.96|8325.96|8321.51|8321.51|0
1698756900000|2023-10-31 12:55:00|8327.66|8327.66|8320.55|8320.55|8327.66|8327.66|8317.24|8317.24|0
1698757200000|2023-10-31 13:00:00|8321.57|8321.57|8326.26|8326.26|8328.3|8328.3|8320.14|8320.14|0
1698757500000|2023-10-31 13:05:00|8326.9|8326.9|8324.2|8324.2|8329.19|8329.19|8324.2|8324.2|0
1698757800000|2023-10-31 13:10:00|8326.24|8326.24|8326.04|8326.04|8327.26|8327.26|8322.16|8322.16|0
1698758100000|2023-10-31 13:15:00|8325.02|8325.02|8323.38|8323.38|8325.02|8325.02|8321.09|8321.09|0
1698758400000|2023-10-31 13:20:00|8325.42|8325.42|8329.16|8329.16|8329.16|8329.16|8323.38|8323.38|0
1698758700000|2023-10-31 13:25:00|8328.14|8328.14|8325.8|8325.8|8328.14|8328.14|8323.76|8323.76|0
1698759000000|2023-10-31 13:30:00|8324.78|8324.78|8331.15|8331.15|8335.23|8335.23|8324.78|8324.78|0
1698759300000|2023-10-31 13:35:00|8330.49|8330.49|8326.78|8326.78|8331.88|8331.88|8322.33|8322.33|0
1698759600000|2023-10-31 13:40:00|8325.76|8325.76|8332.83|8332.83|8332.83|8332.83|8325.76|8325.76|0
1698759900000|2023-10-31 13:45:00|8338.95|8338.95|8342.14|8342.14|8345.81|8345.81|8338.95|8338.95|0
1698760200000|2023-10-31 13:50:00|8340.1|8340.1|8334.07|8334.07|8340.92|8340.92|8330.71|8330.71|0
1698760500000|2023-10-31 13:55:00|8335.09|8335.09|8328.74|8328.74|8336.11|8336.11|8328.01|8328.01|0
1698760800000|2023-10-31 14:00:00|8329.76|8329.76|8324.04|8324.04|8331.03|8331.03|8320.32|8320.32|0
1698761100000|2023-10-31 14:05:00|8322.4|8322.4|8336.28|8336.28|8336.28|8336.28|8321.17|8321.17|0
1698761400000|2023-10-31 14:10:00|8335.62|8335.62|8347.92|8347.92|8349.96|8349.96|8335.62|8335.62|0
1698761700000|2023-10-31 14:15:00|8346.9|8346.9|8348.71|8348.71|8348.71|8348.71|8343.84|8343.84|0
1698762000000|2023-10-31 14:20:00|8350.75|8350.75|8344.47|8344.47|8350.75|8350.75|8343.45|8343.45|0
1698762300000|2023-10-31 14:25:00|8343.62|8343.62|8339.32|8339.32|8343.68|8343.68|8338.6|8338.6|0
1698762600000|2023-10-31 14:30:00|8338.66|8338.66|8333.92|8333.92|8339.32|8339.32|8333.92|8333.92|0
1698762900000|2023-10-31 14:35:00|8331.88|8331.88|8324.71|8324.71|8333.1|8333.1|8324.71|8324.71|0
1698763200000|2023-10-31 14:40:00|8323.01|8323.01|8340.36|8340.36|8340.36|8340.36|8321.99|8321.99|0
1698763500000|2023-10-31 14:45:00|8342.26|8342.26|8336.58|8336.58|8343.32|8343.32|8336.58|8336.58|0
1698763800000|2023-10-31 14:50:00|8334.54|8334.54|8334.59|8334.59|8334.59|8334.59|8331.47|8331.47|0
1698764100000|2023-10-31 14:55:00|8336.63|8336.63|8329.11|8329.11|8336.63|8336.63|8326.55|8326.55|0
1698764400000|2023-10-31 15:00:00|8331.15|8331.15|8335.52|8335.52|8337.85|8337.85|8327.82|8327.82|0
1698764700000|2023-10-31 15:05:00|8336.83|8336.83|8329.78|8329.78|8337.93|8337.93|8329.53|8329.53|0
1698765000000|2023-10-31 15:10:00|8328.76|8328.76|8340|8340|8340|8340|8328.76|8328.76|0
1698765300000|2023-10-31 15:15:00|8336.94|8336.94|8329.13|8329.13|8336.94|8336.94|8329.13|8329.13|0
1698765600000|2023-10-31 15:20:00|8328.11|8328.11|8325.33|8325.33|8329.41|8329.41|8324.31|8324.31|0
1698765900000|2023-10-31 15:25:00|8327.37|8327.37|8319.95|8319.95|8329.04|8329.04|8319.95|8319.95|0
1698766200000|2023-10-31 15:30:00|8320.97|8320.97|8321.37|8321.37|8323.9|8323.9|8315.72|8315.72|0
1698766500000|2023-10-31 15:35:00|8323.41|8323.41|8332.67|8332.67|8335.09|8335.09|8323.12|8323.12|0
1698766800000|2023-10-31 15:40:00|8333.69|8333.69|8331.14|8331.14|8335.21|8335.21|8329.1|8329.1|0
1698767100000|2023-10-31 15:45:00|8333.19|8333.19|8338.45|8338.45|8342.17|8342.17|8330.73|8330.73|0
1698767400000|2023-10-31 15:50:00|8340.49|8340.49|8350.06|8350.06|8350.83|8350.83|8339.11|8339.11|0
1698767700000|2023-10-31 15:55:00|8352.1|8352.1|8350.68|8350.68|8352.74|8352.74|8345.96|8345.96|0
1698768000000|2023-10-31 16:00:00|8351.7|8351.7|8350.5|8350.5|8357.76|8357.76|8349.66|8349.66|0
1698768300000|2023-10-31 16:05:00|8351.52|8351.52|8346.38|8346.38|8353.56|8353.56|8345.42|8345.42|0
1698768600000|2023-10-31 16:10:00|8345.56|8345.56|8338.77|8338.77|8347.61|8347.61|8338.13|8338.13|0
1698768900000|2023-10-31 16:15:00|8339.79|8339.79|8337.3|8337.3|8340.91|8340.91|8334.03|8334.03|0
1698769200000|2023-10-31 16:20:00|8337.94|8337.94|8349.95|8349.95|8349.95|8349.95|8336.92|8336.92|0
1698769500000|2023-10-31 16:25:00|8349.29|8349.29|8355.35|8355.35|8355.35|8355.35|8341.05|8341.05|0
1698826500000|2023-11-01 08:15:00|8352.18|8352.18|8331.02|8331.02|8361.4|8361.4|8331.02|8331.02|0
1698826800000|2023-11-01 08:20:00|8331.68|8331.68|8339.67|8339.67|8339.73|8339.73|8331.68|8331.68|0
1698827100000|2023-11-01 08:25:00|8340.33|8340.33|8320.11|8320.11|8340.33|8340.33|8320.11|8320.11|0
1698827400000|2023-11-01 08:30:00|8316.03|8316.03|8330.02|8330.02|8334.4|8334.4|8316.03|8316.03|0
1698827700000|2023-11-01 08:35:00|8325.94|8325.94|8331.12|8331.12|8331.12|8331.12|8325.94|8325.94|0
1698828000000|2023-11-01 08:40:00|8330.46|8330.46|8310.55|8310.55|8330.46|8330.46|8310.55|8310.55|0
1698828300000|2023-11-01 08:45:00|8312.59|8312.59|8318.15|8318.15|8318.15|8318.15|8304.47|8304.47|0
1698828600000|2023-11-01 08:50:00|8317.49|8317.49|8306.87|8306.87|8319.65|8319.65|8306.87|8306.87|0
1698828900000|2023-11-01 08:55:00|8308.19|8308.19|8301.99|8301.99|8308.85|8308.85|8299.35|8299.35|0
1698829200000|2023-11-01 09:00:00|8298.69|8298.69|8275.91|8275.91|8298.69|8298.69|8275.91|8275.91|0
1698829500000|2023-11-01 09:05:00|8277.95|8277.95|8290.36|8290.36|8290.36|8290.36|8277.95|8277.95|0
1698829800000|2023-11-01 09:10:00|8293.66|8293.66|8298.82|8298.82|8299.84|8299.84|8291.68|8291.68|0
1698830100000|2023-11-01 09:15:00|8294.74|8294.74|8284.48|8284.48|8294.74|8294.74|8284.48|8284.48|0
1698830400000|2023-11-01 09:20:00|8285.14|8285.14|8279.53|8279.53|8285.14|8285.14|8279.53|8279.53|0
1698830700000|2023-11-01 09:25:00|8277.56|8277.56|8279.53|8279.53|8279.53|8279.53|8277.56|8277.56|0
1698831000000|2023-11-01 09:30:00|8280.19|8280.19|8267.42|8267.42|8280.19|8280.19|8267.42|8267.42|0
1698831300000|2023-11-01 09:35:00|8266.76|8266.76|8253.63|8253.63|8266.76|8266.76|8253.63|8253.63|0
1698831600000|2023-11-01 09:40:00|8251.72|8251.72|8257.66|8257.66|8258.89|8258.89|8251.72|8251.72|0
1698831900000|2023-11-01 09:45:00|8258.89|8258.89|8243.89|8243.89|8260.93|8260.93|8243.89|8243.89|0
1698832200000|2023-11-01 09:50:00|8245.93|8245.93|8247.17|8247.17|8248.47|8248.47|8243.44|8243.44|0
1698832500000|2023-11-01 09:55:00|8248.02|8248.02|8235.66|8235.66|8250|8250|8235.66|8235.66|0
1698832800000|2023-11-01 10:00:00|8233.62|8233.62|8235.49|8235.49|8236.51|8236.51|8233.62|8233.62|0
1698833100000|2023-11-01 10:05:00|8238.55|8238.55|8227.42|8227.42|8238.55|8238.55|8222.97|8222.97|0
1698833400000|2023-11-01 10:10:00|8228.44|8228.44|8231.84|8231.84|8233.54|8233.54|8228.44|8228.44|0
1698833700000|2023-11-01 10:15:00|8228.78|8228.78|8226.08|8226.08|8229.8|8229.8|8226.08|8226.08|0
1698834000000|2023-11-01 10:20:00|8223.02|8223.02|8219.96|8219.96|8223.02|8223.02|8219.96|8219.96|0
1698834300000|2023-11-01 10:25:00|8213.84|8213.84|8225.12|8225.12|8225.12|8225.12|8212.36|8212.36|0
1698834600000|2023-11-01 10:30:00|8224.47|8224.47|8227.14|8227.14|8227.14|8227.14|8224.47|8224.47|0
1698834900000|2023-11-01 10:35:00|8230.44|8230.44|8232.11|8232.11|8232.11|8232.11|8230.44|8230.44|0
1698835200000|2023-11-01 10:40:00|8234.15|8234.15|8228.03|8228.03|8234.15|8234.15|8228.03|8228.03|0
1698835500000|2023-11-01 10:45:00|8232.11|8232.11|8222.8|8222.8|8232.11|8232.11|8219.74|8219.74|0
1698835800000|2023-11-01 10:50:00|8221.11|8221.11|8176.04|8176.04|8221.95|8221.95|8176.04|8176.04|0
1698836100000|2023-11-01 10:55:00|8182.17|8182.17|8181.87|8181.87|8183.48|8183.48|8113.15|8113.15|0
1698836400000|2023-11-01 11:00:00|8176.77|8176.77|8196.73|8196.73|8205.92|8205.92|8176.77|8176.77|0
1698836700000|2023-11-01 11:05:00|8195.89|8195.89|8193.44|8193.44|8227.81|8227.81|8193.44|8193.44|0
1698837000000|2023-11-01 11:10:00|8197.52|8197.52|8191.48|8191.48|8197.52|8197.52|8184.05|8184.05|0
1698837300000|2023-11-01 11:15:00|8192.5|8192.5|8196.22|8196.22|8197.6|8197.6|8192.5|8192.5|0
1698837600000|2023-11-01 11:20:00|8191.12|8191.12|8188.06|8188.06|8194.18|8194.18|8183.98|8183.98|0
1698837900000|2023-11-01 11:25:00|8186.02|8186.02|8194.82|8194.82|8196.86|8196.86|8186.02|8186.02|0
1698838200000|2023-11-01 11:30:00|8192.84|8192.84|8175.2|8175.2|8192.84|8192.84|8174.54|8174.54|0
1698838500000|2023-11-01 11:35:00|8175.86|8175.86|8154.5|8154.5|8175.86|8175.86|8154.16|8154.16|0
1698838800000|2023-11-01 11:40:00|8149.4|8149.4|8141.24|8141.24|8149.4|8149.4|8141.24|8141.24|0
1698839100000|2023-11-01 11:45:00|8139.2|8139.2|8155.46|8155.46|8155.46|8155.46|8139.2|8139.2|0
1698839400000|2023-11-01 11:50:00|8161.58|8161.58|8165.66|8165.66|8165.66|8165.66|8161.58|8161.58|0
1698839700000|2023-11-01 11:55:00|8166.68|8166.68|8170.33|8170.33|8175.43|8175.43|8166.68|8166.68|0
1698840000000|2023-11-01 12:00:00|8171.35|8171.35|8181.19|8181.19|8181.19|8181.19|8171.35|8171.35|0
1698840300000|2023-11-01 12:05:00|8181.85|8181.85|8189.29|8189.29|8190.31|8190.31|8181.85|8181.85|0
1698840600000|2023-11-01 12:10:00|8188.27|8188.27|8191.7|8191.7|8195.78|8195.78|8188.27|8188.27|0
1698840900000|2023-11-01 12:15:00|8195.42|8195.42|8186.75|8186.75|8198.87|8198.87|8183.69|8183.69|0
1698841200000|2023-11-01 12:20:00|8187.98|8187.98|8188.31|8188.31|8188.31|8188.31|8184.43|8184.43|0
1698841500000|2023-11-01 12:25:00|8190.85|8190.85|8190.88|8190.88|8191.9|8191.9|8188.84|8188.84|0
1698841800000|2023-11-01 12:30:00|8191.54|8191.54|8205.47|8205.47|8207.51|8207.51|8190.51|8190.51|0
1698842100000|2023-11-01 12:35:00|8206.79|8206.79|8214.13|8214.13|8214.13|8214.13|8204.64|8204.64|0
1698842400000|2023-11-01 12:40:00|8213.11|8213.11|8222.54|8222.54|8225.97|8225.97|8206.29|8206.29|0
1698842700000|2023-11-01 12:45:00|8215.11|8215.11|8234.87|8234.87|8235.51|8235.51|8215.11|8215.11|0
1698843000000|2023-11-01 12:50:00|8234.22|8234.22|8249.45|8249.45|8249.45|8249.45|8233.01|8233.01|0
1698843300000|2023-11-01 12:55:00|8246.39|8246.39|8240.63|8240.63|8246.39|8246.39|8239.61|8239.61|0
1698843600000|2023-11-01 13:00:00|8244.71|8244.71|8243.69|8243.69|8245.37|8245.37|8239.98|8239.98|0
1698843900000|2023-11-01 13:05:00|8245.01|8245.01|8251.47|8251.47|8253.51|8253.51|8245.01|8245.01|0
1698844200000|2023-11-01 13:10:00|8250.45|8250.45|8244.15|8244.15|8250.45|8250.45|8239.05|8239.05|0
1698844500000|2023-11-01 13:15:00|8243.13|8243.13|8253.38|8253.38|8253.38|8253.38|8243.13|8243.13|0
1698844800000|2023-11-01 13:20:00|8254.4|8254.4|8253.08|8253.08|8257.46|8257.46|8253.08|8253.08|0
1698845100000|2023-11-01 13:25:00|8249|8249|8258.48|8258.48|8262.56|8262.56|8245.94|8245.94|0
1698845400000|2023-11-01 13:30:00|8257.46|8257.46|8248.54|8248.54|8258.48|8258.48|8247.7|8247.7|0
1698845700000|2023-11-01 13:35:00|8246.5|8246.5|8255.49|8255.49|8255.49|8255.49|8246.5|8246.5|0
1698846000000|2023-11-01 13:40:00|8254.83|8254.83|8255.69|8255.69|8258.61|8258.61|8252.79|8252.79|0
1698846300000|2023-11-01 13:45:00|8254.67|8254.67|8249.97|8249.97|8254.67|8254.67|8249.97|8249.97|0
1698846600000|2023-11-01 13:50:00|8248.33|8248.33|8226.44|8226.44|8248.33|8248.33|8225.42|8225.42|0
1698846900000|2023-11-01 13:55:00|8225.13|8225.13|8222.36|8222.36|8225.13|8225.13|8220.03|8220.03|0
1698847200000|2023-11-01 14:00:00|8224.4|8224.4|8224.54|8224.54|8234.81|8234.81|8220|8220|0
1698847500000|2023-11-01 14:05:00|8222.63|8222.63|8218.6|8218.6|8225.23|8225.23|8216.47|8216.47|0
1698847800000|2023-11-01 14:10:00|8217.28|8217.28|8215.34|8215.34|8218.4|8218.4|8211.89|8211.89|0
1698848100000|2023-11-01 14:15:00|8216.19|8216.19|8225.97|8225.97|8225.97|8225.97|8216.19|8216.19|0
1698848400000|2023-11-01 14:20:00|8228.01|8228.01|8224.67|8224.67|8228.83|8228.83|8222.99|8222.99|0
1698848700000|2023-11-01 14:25:00|8224.01|8224.01|8217.43|8217.43|8224.01|8224.01|8214.48|8214.48|0
1698849000000|2023-11-01 14:30:00|8215.39|8215.39|8241.23|8241.23|8243.32|8243.32|8214.76|8214.76|0
1698849300000|2023-11-01 14:35:00|8239.19|8239.19|8239.66|8239.66|8246.14|8246.14|8237.98|8237.98|0
1698849600000|2023-11-01 14:40:00|8242.72|8242.72|8245.42|8245.42|8245.42|8245.42|8240.68|8240.68|0
1698849900000|2023-11-01 14:45:00|8244.4|8244.4|8245.85|8245.85|8249.86|8249.86|8243.08|8243.08|0
1698850200000|2023-11-01 14:50:00|8246.26|8246.26|8244.26|8244.26|8246.67|8246.67|8241.2|8241.2|0
1698850500000|2023-11-01 14:55:00|8245.28|8245.28|8248.64|8248.64|8250.68|8250.68|8245.28|8245.28|0
1698850800000|2023-11-01 15:00:00|8247.98|8247.98|8248.98|8248.98|8249|8249|8246.67|8246.67|0
1698851100000|2023-11-01 15:05:00|8247.96|8247.96|8253.23|8253.23|8254.08|8254.08|8247.51|8247.51|0
1698851400000|2023-11-01 15:10:00|8255.14|8255.14|8246.37|8246.37|8257.05|8257.05|8246.37|8246.37|0
1698851700000|2023-11-01 15:15:00|8242.42|8242.42|8245.13|8245.13|8245.13|8245.13|8239.06|8239.06|0
1698852000000|2023-11-01 15:20:00|8247.1|8247.1|8247.11|8247.11|8249.54|8249.54|8243.8|8243.8|0
1698852300000|2023-11-01 15:25:00|8246.45|8246.45|8247.86|8247.86|8249.9|8249.9|8245.82|8245.82|0
1698852600000|2023-11-01 15:30:00|8245.88|8245.88|8255.94|8255.94|8255.94|8255.94|8240.86|8240.86|0
1698852900000|2023-11-01 15:35:00|8252.88|8252.88|8247.03|8247.03|8255.58|8255.58|8247.03|8247.03|0
1698853200000|2023-11-01 15:40:00|8248.05|8248.05|8260.28|8260.28|8260.28|8260.28|8248.05|8248.05|0
1698853500000|2023-11-01 15:45:00|8259.65|8259.65|8270.29|8270.29|8270.29|8270.29|8259.65|8259.65|0
1698853800000|2023-11-01 15:50:00|8269.27|8269.27|8283.38|8283.38|8283.38|8283.38|8269.27|8269.27|0
1698854100000|2023-11-01 15:55:00|8281.34|8281.34|8287.33|8287.33|8287.33|8287.33|8275.83|8275.83|0
1698854400000|2023-11-01 16:00:00|8289.87|8289.87|8289.27|8289.27|8294.05|8294.05|8283.66|8283.66|0
1698854700000|2023-11-01 16:05:00|8288.25|8288.25|8289.17|8289.17|8289.17|8289.17|8285.44|8285.44|0
1698855000000|2023-11-01 16:10:00|8287.19|8287.19|8275.74|8275.74|8287.19|8287.19|8275.74|8275.74|0
1698855300000|2023-11-01 16:15:00|8274.72|8274.72|8279.91|8279.91|8279.91|8279.91|8273.04|8273.04|0
1698855600000|2023-11-01 16:20:00|8281.19|8281.19|8275.23|8275.23|8281.52|8281.52|8275.23|8275.23|0
1698855900000|2023-11-01 16:25:00|8276.08|8276.08|8272.34|8272.34|8278.78|8278.78|8268.98|8268.98|0
1698912900000|2023-11-02 08:15:00|8409.1|8409.1|8417.39|8417.39|8417.39|8417.39|8405.41|8405.41|0
1698913200000|2023-11-02 08:20:00|8419.03|8419.03|8411.55|8411.55|8423.3|8423.3|8407.47|8407.47|0
1698913500000|2023-11-02 08:25:00|8413.59|8413.59|8416.46|8416.46|8420.18|8420.18|8413.59|8413.59|0
1698913800000|2023-11-02 08:30:00|8419.52|8419.52|8440.55|8440.55|8443.68|8443.68|8419.52|8419.52|0
1698914100000|2023-11-02 08:35:00|8441.57|8441.57|8465.46|8465.46|8473.13|8473.13|8441.57|8441.57|0
1698914400000|2023-11-02 08:40:00|8460.36|8460.36|8458.96|8458.96|8464.8|8464.8|8454.88|8454.88|0
1698914700000|2023-11-02 08:45:00|8461|8461|8475.84|8475.84|8477.88|8477.88|8455.9|8455.9|0
1698915000000|2023-11-02 08:50:00|8477.88|8477.88|8486.4|8486.4|8488.01|8488.01|8477.88|8477.88|0
1698915300000|2023-11-02 08:55:00|8490.48|8490.48|8512.17|8512.17|8517.27|8517.27|8485.38|8485.38|0
1698915600000|2023-11-02 09:00:00|8517.27|8517.27|8510.95|8510.95|8518.29|8518.29|8509.11|8509.11|0
1698915900000|2023-11-02 09:05:00|8504.83|8504.83|8502.73|8502.73|8506.87|8506.87|8500.75|8500.75|0
1698916200000|2023-11-02 09:10:00|8502.07|8502.07|8509.87|8509.87|8519.41|8519.41|8502.07|8502.07|0
1698916500000|2023-11-02 09:15:00|8507.83|8507.83|8527.92|8527.92|8528.58|8528.58|8507.83|8507.83|0
1698916800000|2023-11-02 09:20:00|8536.44|8536.44|8545.66|8545.66|8545.66|8545.66|8536.44|8536.44|0
1698917100000|2023-11-02 09:25:00|8546.32|8546.32|8549.32|8549.32|8549.32|8549.32|8542.24|8542.24|0
1698917400000|2023-11-02 09:30:00|8548.3|8548.3|8570.77|8570.77|8571.79|8571.79|8545.73|8545.73|0
1698917700000|2023-11-02 09:35:00|8572.74|8572.74|8581.31|8581.31|8587.37|8587.37|8572.74|8572.74|0
1698918000000|2023-11-02 09:40:00|8584.49|8584.49|8574.65|8574.65|8586.47|8586.47|8573.63|8573.63|0
1698918300000|2023-11-02 09:45:00|8573.63|8573.63|8582.5|8582.5|8582.5|8582.5|8572.61|8572.61|0
1698918600000|2023-11-02 09:50:00|8580.46|8580.46|8584.61|8584.61|8584.61|8584.61|8578.42|8578.42|0
1698918900000|2023-11-02 09:55:00|8582.57|8582.57|8580|8580|8587.96|8587.96|8580|8580|0
1698919200000|2023-11-02 10:00:00|8581.02|8581.02|8571.91|8571.91|8584.08|8584.08|8571.91|8571.91|0
1698919500000|2023-11-02 10:05:00|8565.78|8565.78|8565.62|8565.62|8565.78|8565.78|8557.33|8557.33|0
1698919800000|2023-11-02 10:10:00|8563.58|8563.58|8562.27|8562.27|8568.68|8568.68|8562.27|8562.27|0
1698920100000|2023-11-02 10:15:00|8561.25|8561.25|8568.36|8568.36|8571.42|8571.42|8558.18|8558.18|0
1698920400000|2023-11-02 10:20:00|8566.32|8566.32|8572.61|8572.61|8574.35|8574.35|8566.32|8566.32|0
1698920700000|2023-11-02 10:25:00|8568.53|8568.53|8563.79|8563.79|8568.53|8568.53|8563.49|8563.49|0
1698921000000|2023-11-02 10:30:00|8563.13|8563.13|8567.33|8567.33|8567.33|8567.33|8559.05|8559.05|0
1698921300000|2023-11-02 10:35:00|8566.31|8566.31|8580.13|8580.13|8580.13|8580.13|8566.31|8566.31|0
1698921600000|2023-11-02 10:40:00|8578.09|8578.09|8576.32|8576.32|8579.11|8579.11|8570.95|8570.95|0
1698921900000|2023-11-02 10:45:00|8579.38|8579.38|8579.61|8579.61|8580.92|8580.92|8578.36|8578.36|0
1698922200000|2023-11-02 10:50:00|8578.59|8578.59|8577.57|8577.57|8578.59|8578.59|8577.57|8577.57|0
1698922500000|2023-11-02 10:55:00|8576.55|8576.55|8576.87|8576.87|8583.14|8583.14|8571.45|8571.45|0
1698922800000|2023-11-02 11:00:00|8576.22|8576.22|8585.72|8585.72|8586.74|8586.74|8568.73|8568.73|0
1698923100000|2023-11-02 11:05:00|8587.04|8587.04|8580.57|8580.57|8588.72|8588.72|8580.57|8580.57|0
1698923400000|2023-11-02 11:10:00|8580.27|8580.27|8588.05|8588.05|8588.05|8588.05|8579.62|8579.62|0
1698923700000|2023-11-02 11:15:00|8595.19|8595.19|8596.06|8596.06|8597.89|8597.89|8592.49|8592.49|0
1698924000000|2023-11-02 11:20:00|8597.33|8597.33|8600.03|8600.03|8601.41|8601.41|8597.33|8597.33|0
1698924300000|2023-11-02 11:25:00|8596.97|8596.97|8588.19|8588.19|8596.97|8596.97|8588.19|8588.19|0
1698924600000|2023-11-02 11:30:00|8590.23|8590.23|8596.35|8596.35|8597.37|8597.37|8590.23|8590.23|0
1698924900000|2023-11-02 11:35:00|8599.64|8599.64|8606.91|8606.91|8609.97|8609.97|8599.64|8599.64|0
1698925200000|2023-11-02 11:40:00|8605.63|8605.63|8599.21|8599.21|8607.84|8607.84|8596.54|8596.54|0
1698925500000|2023-11-02 11:45:00|8600.91|8600.91|8604.43|8604.43|8605.45|8605.45|8600.91|8600.91|0
1698925800000|2023-11-02 11:50:00|8605.75|8605.75|8614.72|8614.72|8620.03|8620.03|8605.75|8605.75|0
1698926100000|2023-11-02 11:55:00|8613.7|8613.7|8604.49|8604.49|8613.7|8613.7|8602.27|8602.27|0
1698926400000|2023-11-02 12:00:00|8605.34|8605.34|8585.88|8585.88|8607.38|8607.38|8585.88|8585.88|0
1698926700000|2023-11-02 12:05:00|8586.9|8586.9|8593.85|8593.85|8593.85|8593.85|8583.18|8583.18|0
1698927000000|2023-11-02 12:10:00|8595.89|8595.89|8592.17|8592.17|8595.89|8595.89|8591.15|8591.15|0
1698927300000|2023-11-02 12:15:00|8595.23|8595.23|8591.99|8591.99|8595.3|8595.3|8591.99|8591.99|0
1698927600000|2023-11-02 12:20:00|8590.97|8590.97|8587.04|8587.04|8590.97|8590.97|8583.47|8583.47|0
1698927900000|2023-11-02 12:25:00|8586.4|8586.4|8581.26|8581.26|8586.7|8586.7|8577.95|8577.95|0
1698928200000|2023-11-02 12:30:00|8580.6|8580.6|8580.5|8580.5|8589.13|8589.13|8576.12|8576.12|0
1698928500000|2023-11-02 12:35:00|8581.52|8581.52|8584.65|8584.65|8585.31|8585.31|8577.51|8577.51|0
1698928800000|2023-11-02 12:40:00|8585.96|8585.96|8569.59|8569.59|8585.96|8585.96|8569.59|8569.59|0
1698929100000|2023-11-02 12:45:00|8570.61|8570.61|8568.68|8568.68|8576.45|8576.45|8565.51|8565.51|0
1698929400000|2023-11-02 12:50:00|8569.34|8569.34|8569.68|8569.68|8569.98|8569.98|8566.26|8566.26|0
1698929700000|2023-11-02 12:55:00|8572.74|8572.74|8575.39|8575.39|8576.76|8576.76|8571.66|8571.66|0
1698930000000|2023-11-02 13:00:00|8574.37|8574.37|8575.99|8575.99|8579.05|8579.05|8573.35|8573.35|0
1698930300000|2023-11-02 13:05:00|8571.9|8571.9|8567.89|8567.89|8571.9|8571.9|8565.19|8565.19|0
1698930600000|2023-11-02 13:10:00|8566.87|8566.87|8566.02|8566.02|8569.08|8569.08|8566.02|8566.02|0
1698930900000|2023-11-02 13:15:00|8570.1|8570.1|8578.99|8578.99|8578.99|8578.99|8566.45|8566.45|0
1698931200000|2023-11-02 13:20:00|8580.26|8580.26|8584.09|8584.09|8584.09|8584.09|8578.99|8578.99|0
1698931500000|2023-11-02 13:25:00|8591.23|8591.23|8581.41|8581.41|8591.23|8591.23|8573.87|8573.87|0
1698931800000|2023-11-02 13:30:00|8583.45|8583.45|8596.99|8596.99|8596.99|8596.99|8583.45|8583.45|0
1698932100000|2023-11-02 13:35:00|8602.09|8602.09|8610.56|8610.56|8610.56|8610.56|8600.05|8600.05|0
1698932400000|2023-11-02 13:40:00|8609.91|8609.91|8593.51|8593.51|8609.91|8609.91|8591.47|8591.47|0
1698932700000|2023-11-02 13:45:00|8592.88|8592.88|8585.55|8585.55|8593.53|8593.53|8577.57|8577.57|0
1698933000000|2023-11-02 13:50:00|8587.53|8587.53|8582.36|8582.36|8590.88|8590.88|8580.32|8580.32|0
1698933300000|2023-11-02 13:55:00|8578.28|8578.28|8585.55|8585.55|8590.52|8590.52|8578.28|8578.28|0
1698933600000|2023-11-02 14:00:00|8584.24|8584.24|8572.51|8572.51|8584.24|8584.24|8564.94|8564.94|0
1698933900000|2023-11-02 14:05:00|8570.47|8570.47|8571.04|8571.04|8575.57|8575.57|8569.88|8569.88|0
1698934200000|2023-11-02 14:10:00|8569|8569|8564.98|8564.98|8569|8569|8560.6|8560.6|0
1698934500000|2023-11-02 14:15:00|8565.64|8565.64|8579.56|8579.56|8581.61|8581.61|8565.64|8565.64|0
1698934800000|2023-11-02 14:20:00|8581.61|8581.61|8582.09|8582.09|8588.02|8588.02|8581.61|8581.61|0
1698935100000|2023-11-02 14:25:00|8584.13|8584.13|8600.76|8600.76|8604.07|8604.07|8582.56|8582.56|0
1698935400000|2023-11-02 14:30:00|8601.61|8601.61|8600.34|8600.34|8605.08|8605.08|8600.34|8600.34|0
1698935700000|2023-11-02 14:35:00|8599.93|8599.93|8601.72|8601.72|8601.72|8601.72|8598|8598|0
1698936000000|2023-11-02 14:40:00|8602.38|8602.38|8592.27|8592.27|8602.38|8602.38|8589.21|8589.21|0
1698936300000|2023-11-02 14:45:00|8590.23|8590.23|8590.58|8590.58|8594.99|8594.99|8590.23|8590.23|0
1698936600000|2023-11-02 14:50:00|8589.56|8589.56|8592.26|8592.26|8594.3|8594.3|8588.54|8588.54|0
1698936900000|2023-11-02 14:55:00|8593.53|8593.53|8596.41|8596.41|8597.18|8597.18|8593.53|8593.53|0
1698937200000|2023-11-02 15:00:00|8595.76|8595.76|8595.07|8595.07|8598.06|8598.06|8590.92|8590.92|0
1698937500000|2023-11-02 15:05:00|8593.03|8593.03|8591.1|8591.1|8593.03|8593.03|8588.4|8588.4|0
1698937800000|2023-11-02 15:10:00|8590.08|8590.08|8588.97|8588.97|8590.26|8590.26|8588.97|8588.97|0
1698938100000|2023-11-02 15:15:00|8586.93|8586.93|8590.88|8590.88|8592.26|8592.26|8586.93|8586.93|0
1698938400000|2023-11-02 15:20:00|8591.73|8591.73|8595.27|8595.27|8600.91|8600.91|8588.94|8588.94|0
1698938700000|2023-11-02 15:25:00|8593.95|8593.95|8589.34|8589.34|8595.27|8595.27|8586.28|8586.28|0
1698939000000|2023-11-02 15:30:00|8590.36|8590.36|8593.73|8593.73|8594.58|8594.58|8587.8|8587.8|0
1698939300000|2023-11-02 15:35:00|8592.71|8592.71|8580.5|8580.5|8592.71|8592.71|8580.5|8580.5|0
1698939600000|2023-11-02 15:40:00|8581.52|8581.52|8595.02|8595.02|8596.04|8596.04|8581.28|8581.28|0
1698939900000|2023-11-02 15:45:00|8597|8597|8596.04|8596.04|8597.06|8597.06|8595.02|8595.02|0
1698940200000|2023-11-02 15:50:00|8594|8594|8591.31|8591.31|8594|8594|8589.27|8589.27|0
1698940500000|2023-11-02 15:55:00|8590.66|8590.66|8582.38|8582.38|8591.68|8591.68|8577.64|8577.64|0
1698940800000|2023-11-02 16:00:00|8581.72|8581.72|8558.8|8558.8|8581.72|8581.72|8557.78|8557.78|0
1698941100000|2023-11-02 16:05:00|8559.82|8559.82|8558.49|8558.49|8564.54|8564.54|8556.74|8556.74|0
1698941400000|2023-11-02 16:10:00|8557.17|8557.17|8560.8|8560.8|8561.41|8561.41|8556.15|8556.15|0
1698941700000|2023-11-02 16:15:00|8562.84|8562.84|8565.2|8565.2|8567.35|8567.35|8560.51|8560.51|0
1698942000000|2023-11-02 16:20:00|8565.61|8565.61|8565.79|8565.79|8569.27|8569.27|8564.08|8564.08|0
1698942300000|2023-11-02 16:25:00|8564.77|8564.77|8565.16|8565.16|8565.88|8565.88|8560.59|8560.59|0
1698999300000|2023-11-03 08:15:00|8652.59|8652.59|8645.42|8645.42|8653.24|8653.24|8645.42|8645.42|0
1698999600000|2023-11-03 08:20:00|8642.36|8642.36|8628.23|8628.23|8642.36|8642.36|8625.05|8625.05|0
1698999900000|2023-11-03 08:25:00|8630.2|8630.2|8635.37|8635.37|8637.34|8637.34|8630.2|8630.2|0
1699000200000|2023-11-03 08:30:00|8634.71|8634.71|8660.28|8660.28|8660.28|8660.28|8634.71|8634.71|0
1699000500000|2023-11-03 08:35:00|8664.36|8664.36|8682.32|8682.32|8687.19|8687.19|8662.61|8662.61|0
1699000800000|2023-11-03 08:40:00|8679.77|8679.77|8703.25|8703.25|8703.25|8703.25|8679.77|8679.77|0
1699001100000|2023-11-03 08:45:00|8713.13|8713.13|8707.21|8707.21|8713.13|8713.13|8706.77|8706.77|0
1699001400000|2023-11-03 08:50:00|8702.11|8702.11|8720|8720|8720.82|8720.82|8702.11|8702.11|0
1699001700000|2023-11-03 08:55:00|8718.98|8718.98|8697.24|8697.24|8719.62|8719.62|8697.24|8697.24|0
1699002000000|2023-11-03 09:00:00|8699.28|8699.28|8675.16|8675.16|8699.28|8699.28|8675.16|8675.16|0
1699002300000|2023-11-03 09:05:00|8678.22|8678.22|8666.58|8666.58|8678.22|8678.22|8664.13|8664.13|0
1699002600000|2023-11-03 09:10:00|8665.93|8665.93|8658.85|8658.85|8665.93|8665.93|8658.85|8658.85|0
1699002900000|2023-11-03 09:15:00|8659.87|8659.87|8653.9|8653.9|8662.5|8662.5|8652.88|8652.88|0
1699003200000|2023-11-03 09:20:00|8651.27|8651.27|8653.08|8653.08|8656.05|8656.05|8649.23|8649.23|0
1699003500000|2023-11-03 09:25:00|8653.74|8653.74|8656.8|8656.8|8656.8|8656.8|8648.64|8648.64|0
1699003800000|2023-11-03 09:30:00|8655.78|8655.78|8640.54|8640.54|8655.78|8655.78|8640.54|8640.54|0
1699004100000|2023-11-03 09:35:00|8641.2|8641.2|8635.43|8635.43|8641.2|8641.2|8633.76|8633.76|0
1699004400000|2023-11-03 09:40:00|8637.41|8637.41|8641.18|8641.18|8644.9|8644.9|8637.41|8637.41|0
1699004700000|2023-11-03 09:45:00|8642.2|8642.2|8641.75|8641.75|8645.09|8645.09|8640.88|8640.88|0
1699005000000|2023-11-03 09:50:00|8638.69|8638.69|8648.04|8648.04|8648.04|8648.04|8638.69|8638.69|0
1699005300000|2023-11-03 09:55:00|8651.33|8651.33|8642.75|8642.75|8651.99|8651.99|8641.9|8641.9|0
1699005600000|2023-11-03 10:00:00|8643.77|8643.77|8638.36|8638.36|8655.37|8655.37|8638.36|8638.36|0
1699005900000|2023-11-03 10:05:00|8641.42|8641.42|8628.34|8628.34|8641.42|8641.42|8627.32|8627.32|0
1699006200000|2023-11-03 10:10:00|8635.12|8635.12|8636.05|8636.05|8636.05|8636.05|8634.1|8634.1|0
1699006500000|2023-11-03 10:15:00|8641.15|8641.15|8635.72|8635.72|8642.17|8642.17|8635.72|8635.72|0
1699006800000|2023-11-03 10:20:00|8638.78|8638.78|8632.15|8632.15|8639.73|8639.73|8631.13|8631.13|0
1699007100000|2023-11-03 10:25:00|8630.11|8630.11|8629.68|8629.68|8630.11|8630.11|8627.05|8627.05|0
1699007400000|2023-11-03 10:30:00|8634.78|8634.78|8636.67|8636.67|8636.67|8636.67|8634.78|8634.78|0
1699007700000|2023-11-03 10:35:00|8636.26|8636.26|8640.34|8640.34|8640.34|8640.34|8636.26|8636.26|0
1699008000000|2023-11-03 10:40:00|8641.36|8641.36|8640.11|8640.11|8645.08|8645.08|8637.64|8637.64|0
1699008300000|2023-11-03 10:45:00|8638.07|8638.07|8633.1|8633.1|8641.38|8641.38|8631.06|8631.06|0
1699008600000|2023-11-03 10:50:00|8634.12|8634.12|8638.07|8638.07|8642.15|8642.15|8626.98|8626.98|0
1699008900000|2023-11-03 10:55:00|8636.03|8636.03|8636.92|8636.92|8641|8641|8633.99|8633.99|0
1699009200000|2023-11-03 11:00:00|8635.9|8635.9|8630.07|8630.07|8635.9|8635.9|8623.95|8623.95|0
1699009500000|2023-11-03 11:05:00|8629.05|8629.05|8630.73|8630.73|8630.73|8630.73|8622.93|8622.93|0
1699009800000|2023-11-03 11:10:00|8629.71|8629.71|8625.69|8625.69|8629.71|8629.71|8625.69|8625.69|0
1699010100000|2023-11-03 11:15:00|8624.38|8624.38|8621.52|8621.52|8624.38|8624.38|8620|8620|0
1699010400000|2023-11-03 11:20:00|8622.83|8622.83|8615.46|8615.46|8624.22|8624.22|8613.55|8613.55|0
1699010700000|2023-11-03 11:25:00|8617.5|8617.5|8604.54|8604.54|8617.5|8617.5|8602.5|8602.5|0
1699011000000|2023-11-03 11:30:00|8602.5|8602.5|8607.23|8607.23|8607.23|8607.23|8596.74|8596.74|0
1699011300000|2023-11-03 11:35:00|8606.21|8606.21|8601.11|8601.11|8606.21|8606.21|8601.11|8601.11|0
1699011600000|2023-11-03 11:40:00|8604.17|8604.17|8607.6|8607.6|8608.25|8608.25|8602.86|8602.86|0
1699011900000|2023-11-03 11:45:00|8608.44|8608.44|8623.25|8623.25|8623.25|8623.25|8608.44|8608.44|0
1699012200000|2023-11-03 11:50:00|8623.89|8623.89|8621.5|8621.5|8623.89|8623.89|8619.46|8619.46|0
1699012500000|2023-11-03 11:55:00|8622.52|8622.52|8621.33|8621.33|8624.56|8624.56|8620.48|8620.48|0
1699012800000|2023-11-03 12:00:00|8620.67|8620.67|8620.67|8620.67|8620.67|8620.67|8619.65|8619.65|0
1699013100000|2023-11-03 12:05:00|8618.63|8618.63|8620.06|8620.06|8620.06|8620.06|8615.57|8615.57|0
1699013400000|2023-11-03 12:10:00|8618.02|8618.02|8619.34|8619.34|8619.34|8619.34|8618.02|8618.02|0
1699013700000|2023-11-03 12:15:00|8621.38|8621.38|8602.19|8602.19|8621.38|8621.38|8602.19|8602.19|0
1699014000000|2023-11-03 12:20:00|8604.23|8604.23|8606.4|8606.4|8608.44|8608.44|8602.32|8602.32|0
1699014300000|2023-11-03 12:25:00|8605.74|8605.74|8607.01|8607.01|8610.08|8610.08|8605.33|8605.33|0
1699014600000|2023-11-03 12:30:00|8609.65|8609.65|8644.75|8644.75|8647.81|8647.81|8609.65|8609.65|0
1699014900000|2023-11-03 12:35:00|8647.81|8647.81|8652.06|8652.06|8653.08|8653.08|8641.69|8641.69|0
1699015200000|2023-11-03 12:40:00|8654.1|8654.1|8665.91|8665.91|8665.91|8665.91|8651.04|8651.04|0
1699015500000|2023-11-03 12:45:00|8667.95|8667.95|8694.24|8694.24|8695.26|8695.26|8666.93|8666.93|0
1699015800000|2023-11-03 12:50:00|8693.22|8693.22|8686.91|8686.91|8693.29|8693.29|8685.89|8685.89|0
1699016100000|2023-11-03 12:55:00|8685.89|8685.89|8697.6|8697.6|8700.66|8700.66|8685.89|8685.89|0
1699016400000|2023-11-03 13:00:00|8700.66|8700.66|8703.34|8703.34|8712.52|8712.52|8700.66|8700.66|0
1699016700000|2023-11-03 13:05:00|8704.36|8704.36|8705.8|8705.8|8707.84|8707.84|8700.7|8700.7|0
1699017000000|2023-11-03 13:10:00|8706.82|8706.82|8702.16|8702.16|8707.84|8707.84|8697.48|8697.48|0
1699017300000|2023-11-03 13:15:00|8705.22|8705.22|8717.53|8717.53|8724.25|8724.25|8705.22|8705.22|0
1699017600000|2023-11-03 13:20:00|8718.55|8718.55|8743.06|8743.06|8744.08|8744.08|8718.55|8718.55|0
1699017900000|2023-11-03 13:25:00|8742.04|8742.04|8737.92|8737.92|8745.74|8745.74|8735.88|8735.88|0
1699018200000|2023-11-03 13:30:00|8737.51|8737.51|8750.62|8750.62|8752.66|8752.66|8737.51|8737.51|0
1699018500000|2023-11-03 13:35:00|8751.64|8751.64|8781.19|8781.19|8781.19|8781.19|8751.64|8751.64|0
1699018800000|2023-11-03 13:40:00|8783.17|8783.17|8792.6|8792.6|8795.96|8795.96|8783.17|8783.17|0
1699019100000|2023-11-03 13:45:00|8794.64|8794.64|8790.49|8790.49|8795.66|8795.66|8780.36|8780.36|0
1699019400000|2023-11-03 13:50:00|8788.45|8788.45|8780.29|8780.29|8794.21|8794.21|8780.29|8780.29|0
1699019700000|2023-11-03 13:55:00|8779.27|8779.27|8791.27|8791.27|8791.27|8791.27|8777.23|8777.23|0
1699020000000|2023-11-03 14:00:00|8794.33|8794.33|8785.14|8785.14|8803.68|8803.68|8784.1|8784.1|0
1699020300000|2023-11-03 14:05:00|8784.12|8784.12|8783.65|8783.65|8784.12|8784.12|8777.9|8777.9|0
1699020600000|2023-11-03 14:10:00|8781.1|8781.1|8770.89|8770.89|8788.75|8788.75|8765.69|8765.69|0
1699020900000|2023-11-03 14:15:00|8768.85|8768.85|8771.41|8771.41|8773.39|8773.39|8766.31|8766.31|0
1699021200000|2023-11-03 14:20:00|8769.37|8769.37|8762.91|8762.91|8772.68|8772.68|8762.91|8762.91|0
1699021500000|2023-11-03 14:25:00|8763.57|8763.57|8752.38|8752.38|8765.61|8765.61|8743.2|8743.2|0
1699021800000|2023-11-03 14:30:00|8749.32|8749.32|8745.09|8745.09|8752.38|8752.38|8743.95|8743.95|0
1699022100000|2023-11-03 14:35:00|8742.46|8742.46|8750.68|8750.68|8751.53|8751.53|8737.42|8737.42|0
1699022400000|2023-11-03 14:40:00|8752.72|8752.72|8744.78|8744.78|8756.55|8756.55|8744.78|8744.78|0
1699022700000|2023-11-03 14:45:00|8749.88|8749.88|8758.42|8758.42|8758.42|8758.42|8747.84|8747.84|0
1699023000000|2023-11-03 14:50:00|8758.83|8758.83|8750.38|8750.38|8760.87|8760.87|8750.38|8750.38|0
1699023300000|2023-11-03 14:55:00|8753.44|8753.44|8763.82|8763.82|8764.19|8764.19|8753.44|8753.44|0
1699023600000|2023-11-03 15:00:00|8767.9|8767.9|8760.76|8760.76|8768.92|8768.92|8760.76|8760.76|0
1699023900000|2023-11-03 15:05:00|8764.84|8764.84|8759.6|8759.6|8764.84|8764.84|8747.42|8747.42|0
1699024200000|2023-11-03 15:10:00|8758.58|8758.58|8746.02|8746.02|8758.58|8758.58|8743.98|8743.98|0
1699024500000|2023-11-03 15:15:00|8744.04|8744.04|8748.8|8748.8|8749.82|8749.82|8737.28|8737.28|0
1699024800000|2023-11-03 15:20:00|8746.75|8746.75|8739.74|8739.74|8750.89|8750.89|8739.74|8739.74|0
1699025100000|2023-11-03 15:25:00|8740.39|8740.39|8750.41|8750.41|8750.7|8750.7|8740.39|8740.39|0
1699025400000|2023-11-03 15:30:00|8753.11|8753.11|8750.27|8750.27|8758.55|8758.55|8744.21|8744.21|0
1699025700000|2023-11-03 15:35:00|8749.25|8749.25|8748.72|8748.72|8749.25|8749.25|8742.1|8742.1|0
1699026000000|2023-11-03 15:40:00|8747.41|8747.41|8744.49|8744.49|8747.41|8747.41|8744.49|8744.49|0
1699026300000|2023-11-03 15:45:00|8743.84|8743.84|8743.71|8743.71|8745.09|8745.09|8741.43|8741.43|0
1699026600000|2023-11-03 15:50:00|8744.55|8744.55|8744.18|8744.18|8746.22|8746.22|8744.18|8744.18|0
1699026900000|2023-11-03 15:55:00|8746.22|8746.22|8755.36|8755.36|8757.4|8757.4|8745.59|8745.59|0
1699027200000|2023-11-03 16:00:00|8756.38|8756.38|8747.97|8747.97|8757.7|8757.7|8747.97|8747.97|0
1699027500000|2023-11-03 16:05:00|8745.99|8745.99|8743.19|8743.19|8749.05|8749.05|8743.19|8743.19|0
1699027800000|2023-11-03 16:10:00|8744.21|8744.21|8747.35|8747.35|8747.35|8747.35|8742.17|8742.17|0
1699028100000|2023-11-03 16:15:00|8746.03|8746.03|8743.02|8743.02|8746.39|8746.39|8741.95|8741.95|0
1699028400000|2023-11-03 16:20:00|8744.04|8744.04|8742.27|8742.27|8745.33|8745.33|8739.42|8739.42|0
1699028700000|2023-11-03 16:25:00|8742.9|8742.9|8744.28|8744.28|8749.68|8749.68|8741.23|8741.23|0
1699258500000|2023-11-06 08:15:00|8717.79|8717.79|8700.38|8700.38|8732.3|8732.3|8700.38|8700.38|0
1699258800000|2023-11-06 08:20:00|8701.7|8701.7|8698.21|8698.21|8701.7|8701.7|8690.54|8690.54|0
1699259100000|2023-11-06 08:25:00|8700.25|8700.25|8666.77|8666.77|8705.94|8705.94|8660.36|8660.36|0
1699259400000|2023-11-06 08:30:00|8665.75|8665.75|8669.41|8669.41|8671.38|8671.38|8662.2|8662.2|0
1699259700000|2023-11-06 08:35:00|8670.07|8670.07|8679.97|8679.97|8696.53|8696.53|8669.41|8669.41|0
1699260000000|2023-11-06 08:40:00|8674.87|8674.87|8670.07|8670.07|8678.23|8678.23|8670.07|8670.07|0
1699260300000|2023-11-06 08:45:00|8669.05|8669.05|8668.09|8668.09|8671.09|8671.09|8665.03|8665.03|0
1699260600000|2023-11-06 08:50:00|8677.27|8677.27|8673.04|8673.04|8681.35|8681.35|8673.04|8673.04|0
1699260900000|2023-11-06 08:55:00|8675.67|8675.67|8671.89|8671.89|8684.13|8684.13|8671.89|8671.89|0
1699261200000|2023-11-06 09:00:00|8672.91|8672.91|8659.48|8659.48|8672.91|8672.91|8658.46|8658.46|0
1699261500000|2023-11-06 09:05:00|8655.4|8655.4|8648.26|8648.26|8656.42|8656.42|8648.26|8648.26|0
1699261800000|2023-11-06 09:10:00|8651.32|8651.32|8647.23|8647.23|8655.7|8655.7|8647.23|8647.23|0
1699262100000|2023-11-06 09:15:00|8640.09|8640.09|8645.25|8645.25|8645.25|8645.25|8639.13|8639.13|0
1699262400000|2023-11-06 09:20:00|8643.21|8643.21|8635.9|8635.9|8644.59|8644.59|8635.9|8635.9|0
1699262700000|2023-11-06 09:25:00|8632.84|8632.84|8625.83|8625.83|8632.84|8632.84|8625.83|8625.83|0
1699263000000|2023-11-06 09:30:00|8617.67|8617.67|8594.98|8594.98|8617.67|8617.67|8594.98|8594.98|0
1699263300000|2023-11-06 09:35:00|8594.33|8594.33|8609.91|8609.91|8609.91|8609.91|8594.33|8594.33|0
1699263600000|2023-11-06 09:40:00|8610.56|8610.56|8601.24|8601.24|8614.58|8614.58|8601.07|8601.07|0
1699263900000|2023-11-06 09:45:00|8599.92|8599.92|8604.96|8604.96|8608.02|8608.02|8599.92|8599.92|0
1699264200000|2023-11-06 09:50:00|8605.98|8605.98|8605.32|8605.32|8608.38|8608.38|8604.3|8604.3|0
1699264500000|2023-11-06 09:55:00|8604.05|8604.05|8619.67|8619.67|8619.67|8619.67|8602.39|8602.39|0
1699264800000|2023-11-06 10:00:00|8620.69|8620.69|8612.24|8612.24|8621.22|8621.22|8610.2|8610.2|0
1699265100000|2023-11-06 10:05:00|8610.2|8610.2|8621.87|8621.87|8623.91|8623.91|8610.2|8610.2|0
1699265400000|2023-11-06 10:10:00|8622.71|8622.71|8628.98|8628.98|8628.98|8628.98|8621.69|8621.69|0
1699265700000|2023-11-06 10:15:00|8624.9|8624.9|8640.96|8640.96|8640.96|8640.96|8624.9|8624.9|0
1699266000000|2023-11-06 10:20:00|8639.65|8639.65|8638.63|8638.63|8639.65|8639.65|8637.61|8637.61|0
1699266300000|2023-11-06 10:25:00|8640.67|8640.67|8637.67|8637.67|8640.67|8640.67|8636.65|8636.65|0
1699266600000|2023-11-06 10:30:00|8639.71|8639.71|8637.37|8637.37|8640.73|8640.73|8635.69|8635.69|0
1699266900000|2023-11-06 10:35:00|8639.41|8639.41|8634.83|8634.83|8639.41|8639.41|8634.83|8634.83|0
1699267200000|2023-11-06 10:40:00|8636.87|8636.87|8613.9|8613.9|8636.87|8636.87|8603.49|8603.49|0
1699267500000|2023-11-06 10:45:00|8612.58|8612.58|8594.22|8594.22|8614.26|8614.26|8592.9|8592.9|0
1699267800000|2023-11-06 10:50:00|8596.26|8596.26|8578.42|8578.42|8599.32|8599.32|8572.5|8572.5|0
1699268100000|2023-11-06 10:55:00|8573.32|8573.32|8569.6|8569.6|8576.44|8576.44|8566.24|8566.24|0
1699268400000|2023-11-06 11:00:00|8562.46|8562.46|8563.12|8563.12|8564.5|8564.5|8562.46|8562.46|0
1699268700000|2023-11-06 11:05:00|8561.85|8561.85|8558.46|8558.46|8561.85|8561.85|8552.55|8552.55|0
1699269000000|2023-11-06 11:10:00|8557.44|8557.44|8555.11|8555.11|8558.46|8558.46|8553.06|8553.06|0
1699269300000|2023-11-06 11:15:00|8558.17|8558.17|8553.79|8553.79|8559.01|8559.01|8553.79|8553.79|0
1699269600000|2023-11-06 11:20:00|8558.89|8558.89|8570.16|8570.16|8571.43|8571.43|8558.89|8558.89|0
1699269900000|2023-11-06 11:25:00|8569.5|8569.5|8566.95|8566.95|8569.5|8569.5|8563.89|8563.89|0
1699270200000|2023-11-06 11:30:00|8571.04|8571.04|8564.19|8564.19|8572.35|8572.35|8562.21|8562.21|0
1699270500000|2023-11-06 11:35:00|8565.46|8565.46|8563.42|8563.42|8565.46|8565.46|8559.34|8559.34|0
1699270800000|2023-11-06 11:40:00|8565.46|8565.46|8551.15|8551.15|8567.71|8567.71|8547.14|8547.14|0
1699271100000|2023-11-06 11:45:00|8550.13|8550.13|8553.49|8553.49|8553.49|8553.49|8548.39|8548.39|0
1699271400000|2023-11-06 11:50:00|8564.71|8564.71|8563.04|8563.04|8564.71|8564.71|8563.04|8563.04|0
1699271700000|2023-11-06 11:55:00|8557.93|8557.93|8552.9|8552.9|8562.38|8562.38|8552.9|8552.9|0
1699272000000|2023-11-06 12:00:00|8550.86|8550.86|8559.22|8559.22|8559.22|8559.22|8550.86|8550.86|0
1699272300000|2023-11-06 12:05:00|8560.24|8560.24|8562.89|8562.89|8563.06|8563.06|8560.24|8560.24|0
1699272600000|2023-11-06 12:10:00|8562.48|8562.48|8556.83|8556.83|8562.48|8562.48|8556.83|8556.83|0
1699272900000|2023-11-06 12:15:00|8557.85|8557.85|8560.19|8560.19|8560.19|8560.19|8557.13|8557.13|0
1699273200000|2023-11-06 12:20:00|8559.17|8559.17|8559.17|8559.17|8559.17|8559.17|8559.17|8559.17|0
1699273500000|2023-11-06 12:25:00|8557.19|8557.19|8557.85|8557.85|8557.85|8557.85|8557.19|8557.19|0
1699273800000|2023-11-06 12:30:00|8556.83|8556.83|8556.63|8556.63|8557.85|8557.85|8555.81|8555.81|0
1699274100000|2023-11-06 12:35:00|8561.73|8561.73|8560.74|8560.74|8566.86|8566.86|8560.74|8560.74|0
1699274400000|2023-11-06 12:40:00|8561.4|8561.4|8561.46|8561.46|8562.71|8562.71|8560.25|8560.25|0
1699274700000|2023-11-06 12:45:00|8560.44|8560.44|8552.34|8552.34|8560.44|8560.44|8550.66|8550.66|0
1699275000000|2023-11-06 12:50:00|8550.65|8550.65|8546.78|8546.78|8550.65|8550.65|8546.78|8546.78|0
1699275300000|2023-11-06 12:55:00|8548.83|8548.83|8547.8|8547.8|8548.83|8548.83|8547.8|8547.8|0
1699275600000|2023-11-06 13:00:00|8546.96|8546.96|8546.14|8546.14|8546.96|8546.96|8543.9|8543.9|0
1699275900000|2023-11-06 13:05:00|8547.45|8547.45|8551.65|8551.65|8552.38|8552.38|8547.45|8547.45|0
1699276200000|2023-11-06 13:10:00|8553.69|8553.69|8547.18|8547.18|8554.92|8554.92|8547.18|8547.18|0
1699276500000|2023-11-06 13:15:00|8541.06|8541.06|8543.1|8543.1|8544.12|8544.12|8541.06|8541.06|0
1699276800000|2023-11-06 13:20:00|8542.25|8542.25|8544.42|8544.42|8544.42|8544.42|8538|8538|0
1699277100000|2023-11-06 13:25:00|8543.6|8543.6|8529.66|8529.66|8543.6|8543.6|8529.66|8529.66|0
1699277400000|2023-11-06 13:30:00|8530.32|8530.32|8526.62|8526.62|8530.68|8530.68|8524.56|8524.56|0
1699277700000|2023-11-06 13:35:00|8524.65|8524.65|8518.39|8518.39|8524.65|8524.65|8515.33|8515.33|0
1699278000000|2023-11-06 13:40:00|8521.03|8521.03|8537.13|8537.13|8537.13|8537.13|8521.03|8521.03|0
1699278300000|2023-11-06 13:45:00|8539.17|8539.17|8534.24|8534.24|8539.17|8539.17|8529.14|8529.14|0
1699278600000|2023-11-06 13:50:00|8532.2|8532.2|8539.62|8539.62|8539.62|8539.62|8532.2|8532.2|0
1699278900000|2023-11-06 13:55:00|8538.8|8538.8|8535.38|8535.38|8538.8|8538.8|8531.66|8531.66|0
1699279200000|2023-11-06 14:00:00|8536.4|8536.4|8552.84|8552.84|8555.6|8555.6|8536.4|8536.4|0
1699279500000|2023-11-06 14:05:00|8551.82|8551.82|8553.86|8553.86|8553.86|8553.86|8546.72|8546.72|0
1699279800000|2023-11-06 14:10:00|8550.8|8550.8|8549.89|8549.89|8550.8|8550.8|8547.85|8547.85|0
1699280100000|2023-11-06 14:15:00|8550.91|8550.91|8563.81|8563.81|8563.81|8563.81|8549.59|8549.59|0
1699280400000|2023-11-06 14:20:00|8565.85|8565.85|8561.97|8561.97|8565.85|8565.85|8561.77|8561.77|0
1699280700000|2023-11-06 14:25:00|8560.95|8560.95|8554.89|8554.89|8560.95|8560.95|8554.89|8554.89|0
1699281000000|2023-11-06 14:30:00|8553.58|8553.58|8551.33|8551.33|8568.96|8568.96|8551.33|8551.33|0
1699281300000|2023-11-06 14:35:00|8550.48|8550.48|8531.17|8531.17|8550.48|8550.48|8531.17|8531.17|0
1699281600000|2023-11-06 14:40:00|8530.15|8530.15|8516.05|8516.05|8530.15|8530.15|8514.01|8514.01|0
1699281900000|2023-11-06 14:45:00|8515.03|8515.03|8512.43|8512.43|8517.23|8517.23|8510.45|8510.45|0
1699282200000|2023-11-06 14:50:00|8513.45|8513.45|8503.16|8503.16|8517.84|8517.84|8503.16|8503.16|0
1699282500000|2023-11-06 14:55:00|8509.22|8509.22|8513.44|8513.44|8514.76|8514.76|8506.16|8506.16|0
1699282800000|2023-11-06 15:00:00|8514.1|8514.1|8511.77|8511.77|8516.44|8516.44|8503.61|8503.61|0
1699283100000|2023-11-06 15:05:00|8513.81|8513.81|8512.63|8512.63|8514.33|8514.33|8504.15|8504.15|0
1699283400000|2023-11-06 15:10:00|8511.61|8511.61|8505.35|8505.35|8512.63|8512.63|8503.31|8503.31|0
1699283700000|2023-11-06 15:15:00|8506.01|8506.01|8511.39|8511.39|8512.71|8512.71|8505.49|8505.49|0
1699284000000|2023-11-06 15:20:00|8510.37|8510.37|8516.36|8516.36|8518.29|8518.29|8510.37|8510.37|0
1699284300000|2023-11-06 15:25:00|8515.7|8515.7|8524.88|8524.88|8524.88|8524.88|8515.7|8515.7|0
1699284600000|2023-11-06 15:30:00|8528.83|8528.83|8519.51|8519.51|8533.93|8533.93|8518.66|8518.66|0
1699284900000|2023-11-06 15:35:00|8521.55|8521.55|8533.67|8533.67|8533.67|8533.67|8521.55|8521.55|0
1699285200000|2023-11-06 15:40:00|8532.65|8532.65|8532.49|8532.49|8538.61|8538.61|8527.09|8527.09|0
1699285500000|2023-11-06 15:45:00|8531.17|8531.17|8544.27|8544.27|8544.27|8544.27|8527.27|8527.27|0
1699285800000|2023-11-06 15:50:00|8543.61|8543.61|8554.53|8554.53|8555.55|8555.55|8543.61|8543.61|0
1699286100000|2023-11-06 15:55:00|8553.51|8553.51|8542.97|8542.97|8554.82|8554.82|8541.29|8541.29|0
1699286400000|2023-11-06 16:00:00|8541.95|8541.95|8538.21|8538.21|8541.95|8541.95|8536.17|8536.17|0
1699286700000|2023-11-06 16:05:00|8542.29|8542.29|8540.84|8540.84|8542.54|8542.54|8537.06|8537.06|0
1699287000000|2023-11-06 16:10:00|8538.93|8538.93|8536.75|8536.75|8539.47|8539.47|8533.6|8533.6|0
1699287300000|2023-11-06 16:15:00|8538.79|8538.79|8537.45|8537.45|8540.31|8540.31|8535.41|8535.41|0
1699287600000|2023-11-06 16:20:00|8538.11|8538.11|8531.08|8531.08|8538.11|8538.11|8528.81|8528.81|0
1699287900000|2023-11-06 16:25:00|8532.1|8532.1|8537.34|8537.34|8537.34|8537.34|8531.05|8531.05|0
1699344900000|2023-11-07 08:15:00|8631.88|8631.88|8628.33|8628.33|8633.43|8633.43|8624.25|8624.25|0
1699345200000|2023-11-07 08:20:00|8621.77|8621.77|8603.19|8603.19|8622.57|8622.57|8603.19|8603.19|0
1699345500000|2023-11-07 08:25:00|8606.58|8606.58|8589.69|8589.69|8606.58|8606.58|8588.67|8588.67|0
1699345800000|2023-11-07 08:30:00|8591.73|8591.73|8605.94|8605.94|8607.98|8607.98|8581.53|8581.53|0
1699346100000|2023-11-07 08:35:00|8613.08|8613.08|8614.87|8614.87|8624.06|8624.06|8613.08|8613.08|0
1699346400000|2023-11-07 08:40:00|8611.48|8611.48|8605.36|8605.36|8612.5|8612.5|8599.24|8599.24|0
1699346700000|2023-11-07 08:45:00|8607.4|8607.4|8623.93|8623.93|8624.75|8624.75|8607.4|8607.4|0
1699347000000|2023-11-07 08:50:00|8625.97|8625.97|8626.63|8626.63|8626.63|8626.63|8625.97|8625.97|0
1699347300000|2023-11-07 08:55:00|8632.75|8632.75|8633.64|8633.64|8635.75|8635.75|8627.65|8627.65|0
1699347600000|2023-11-07 09:00:00|8631.6|8631.6|8629.54|8629.54|8633.55|8633.55|8629.54|8629.54|0
1699347900000|2023-11-07 09:05:00|8634.64|8634.64|8642.4|8642.4|8642.4|8642.4|8631.58|8631.58|0
1699348200000|2023-11-07 09:10:00|8645.46|8645.46|8649.54|8649.54|8649.54|8649.54|8645.46|8645.46|0
1699348500000|2023-11-07 09:15:00|8651.52|8651.52|8653.56|8653.56|8655.53|8655.53|8645.33|8645.33|0
1699348800000|2023-11-07 09:20:00|8652.74|8652.74|8641.28|8641.28|8652.74|8652.74|8641.28|8641.28|0
1699349100000|2023-11-07 09:25:00|8635.16|8635.16|8637.2|8637.2|8640.26|8640.26|8635.16|8635.16|0
1699349400000|2023-11-07 09:30:00|8637.86|8637.86|8638.62|8638.62|8639.9|8639.9|8637.86|8637.86|0
1699349700000|2023-11-07 09:35:00|8641.68|8641.68|8637.67|8637.67|8645.77|8645.77|8636.65|8636.65|0
1699350000000|2023-11-07 09:40:00|8640.73|8640.73|8642.02|8642.02|8642.02|8642.02|8639.46|8639.46|0
1699350300000|2023-11-07 09:45:00|8641.36|8641.36|8622.21|8622.21|8641.36|8641.36|8622.21|8622.21|0
1699350600000|2023-11-07 09:50:00|8625.27|8625.27|8618.94|8618.94|8625.27|8625.27|8612.82|8612.82|0
1699350900000|2023-11-07 09:55:00|8615.88|8615.88|8610.54|8610.54|8615.88|8615.88|8610.54|8610.54|0
1699351200000|2023-11-07 10:00:00|8611.56|8611.56|8612.59|8612.59|8616.67|8616.67|8611.56|8611.56|0
1699351500000|2023-11-07 10:05:00|8611.27|8611.27|8612.65|8612.65|8614.33|8614.33|8608.21|8608.21|0
1699351800000|2023-11-07 10:10:00|8615.71|8615.71|8615.16|8615.16|8619.27|8619.27|8612.65|8612.65|0
1699352100000|2023-11-07 10:15:00|8617.2|8617.2|8611.74|8611.74|8617.2|8617.2|8609.76|8609.76|0
1699352400000|2023-11-07 10:20:00|8609.7|8609.7|8611.1|8611.1|8612.12|8612.12|8605.41|8605.41|0
1699352700000|2023-11-07 10:25:00|8611.76|8611.76|8637.89|8637.89|8639.93|8639.93|8609.78|8609.78|0
1699353000000|2023-11-07 10:30:00|8634.82|8634.82|8636.92|8636.92|8647.12|8647.12|8634.82|8634.82|0
1699353300000|2023-11-07 10:35:00|8638.96|8638.96|8635.9|8635.9|8638.96|8638.96|8634.88|8634.88|0
1699353600000|2023-11-07 10:40:00|8636.72|8636.72|8638.4|8638.4|8640.44|8640.44|8636.72|8636.72|0
1699353900000|2023-11-07 10:45:00|8639.42|8639.42|8639.42|8639.42|8639.42|8639.42|8639.42|8639.42|0
1699354200000|2023-11-07 10:50:00|8638.4|8638.4|8617.94|8617.94|8639.21|8639.21|8617.94|8617.94|0
1699354500000|2023-11-07 10:55:00|8617.29|8617.29|8604.98|8604.98|8617.29|8617.29|8603.28|8603.28|0
1699354800000|2023-11-07 11:00:00|8605.64|8605.64|8604.95|8604.95|8611.76|8611.76|8604.95|8604.95|0
1699355100000|2023-11-07 11:05:00|8603.64|8603.64|8592.32|8592.32|8603.64|8603.64|8592.32|8592.32|0
1699355400000|2023-11-07 11:10:00|8594.36|8594.36|8589.51|8589.51|8595.59|8595.59|8588.49|8588.49|0
1699355700000|2023-11-07 11:15:00|8591.55|8591.55|8585.26|8585.26|8591.55|8591.55|8585.26|8585.26|0
1699356000000|2023-11-07 11:20:00|8587.3|8587.3|8586.61|8586.61|8588.39|8588.39|8584.37|8584.37|0
1699356300000|2023-11-07 11:25:00|8586.2|8586.2|8579.92|8579.92|8586.2|8586.2|8579.92|8579.92|0
1699356600000|2023-11-07 11:30:00|8576.86|8576.86|8574.52|8574.52|8576.86|8576.86|8571.46|8571.46|0
1699356900000|2023-11-07 11:35:00|8576.56|8576.56|8574.56|8574.56|8578.6|8578.6|8574.56|8574.56|0
1699357200000|2023-11-07 11:40:00|8575.58|8575.58|8572.31|8572.31|8575.58|8575.58|8569.25|8569.25|0
1699357500000|2023-11-07 11:45:00|8574.29|8574.29|8575.21|8575.21|8576.33|8576.33|8574.19|8574.19|0
1699357800000|2023-11-07 11:50:00|8573.17|8573.17|8573.73|8573.73|8574.62|8574.62|8569.09|8569.09|0
1699358100000|2023-11-07 11:55:00|8573.07|8573.07|8571.44|8571.44|8575.52|8575.52|8570.42|8570.42|0
1699358400000|2023-11-07 12:00:00|8570.13|8570.13|8567.28|8567.28|8573.19|8573.19|8567.28|8567.28|0
1699358700000|2023-11-07 12:05:00|8566.26|8566.26|8572.4|8572.4|8574.23|8574.23|8566.26|8566.26|0
1699359000000|2023-11-07 12:10:00|8569.34|8569.34|8568.02|8568.02|8570.36|8570.36|8566.7|8566.7|0
1699359300000|2023-11-07 12:15:00|8567|8567|8573.46|8573.46|8573.46|8573.46|8565.73|8565.73|0
1699359600000|2023-11-07 12:20:00|8574.78|8574.78|8576.89|8576.89|8579.88|8579.88|8574.78|8574.78|0
1699359900000|2023-11-07 12:25:00|8577.55|8577.55|8577.91|8577.91|8578.93|8578.93|8576.89|8576.89|0
1699360200000|2023-11-07 12:30:00|8579.95|8579.95|8580.94|8580.94|8584.41|8584.41|8578.72|8578.72|0
1699360500000|2023-11-07 12:35:00|8578.31|8578.31|8575.61|8575.61|8578.67|8578.67|8573.57|8573.57|0
1699360800000|2023-11-07 12:40:00|8574.29|8574.29|8571.95|8571.95|8581.43|8581.43|8571.95|8571.95|0
1699361100000|2023-11-07 12:45:00|8577.06|8577.06|8581.57|8581.57|8581.57|8581.57|8576.1|8576.1|0
1699361400000|2023-11-07 12:50:00|8583.26|8583.26|8589.43|8589.43|8590.5|8590.5|8583.26|8583.26|0
1699361700000|2023-11-07 12:55:00|8586.89|8586.89|8597.55|8597.55|8597.55|8597.55|8586.89|8586.89|0
1699362000000|2023-11-07 13:00:00|8598.57|8598.57|8592.29|8592.29|8601.7|8601.7|8592.29|8592.29|0
1699362300000|2023-11-07 13:05:00|8594.33|8594.33|8595.85|8595.85|8596.1|8596.1|8592.79|8592.79|0
1699362600000|2023-11-07 13:10:00|8599.8|8599.8|8597.32|8597.32|8601.84|8601.84|8597.32|8597.32|0
1699362900000|2023-11-07 13:15:00|8598.34|8598.34|8599.05|8599.05|8600.31|8600.31|8598.34|8598.34|0
1699363200000|2023-11-07 13:20:00|8601.09|8601.09|8594.31|8594.31|8603.06|8603.06|8594.31|8594.31|0
1699363500000|2023-11-07 13:25:00|8593.49|8593.49|8597.81|8597.81|8597.81|8597.81|8585.83|8585.83|0
1699363800000|2023-11-07 13:30:00|8597.15|8597.15|8589.5|8589.5|8597.15|8597.15|8589.5|8589.5|0
1699364100000|2023-11-07 13:35:00|8592.56|8592.56|8594.65|8594.65|8597.19|8597.19|8592.56|8592.56|0
1699364400000|2023-11-07 13:40:00|8593.63|8593.63|8603.36|8603.36|8603.36|8603.36|8592.61|8592.61|0
1699364700000|2023-11-07 13:45:00|8607.44|8607.44|8615.9|8615.9|8617.45|8617.45|8607.44|8607.44|0
1699365000000|2023-11-07 13:50:00|8617.81|8617.81|8616.23|8616.23|8619.29|8619.29|8613.17|8613.17|0
1699365300000|2023-11-07 13:55:00|8618.27|8618.27|8624.5|8624.5|8624.5|8624.5|8618.27|8618.27|0
1699365600000|2023-11-07 14:00:00|8622.46|8622.46|8634.53|8634.53|8638.61|8638.61|8622.46|8622.46|0
1699365900000|2023-11-07 14:05:00|8633.25|8633.25|8631.84|8631.84|8640|8640|8631.84|8631.84|0
1699366200000|2023-11-07 14:10:00|8630.53|8630.53|8619.99|8619.99|8630.53|8630.53|8619.17|8619.17|0
1699366500000|2023-11-07 14:15:00|8618.97|8618.97|8627.91|8627.91|8630.97|8630.97|8618.97|8618.97|0
1699366800000|2023-11-07 14:20:00|8631.99|8631.99|8631.36|8631.36|8637.69|8637.69|8630.34|8630.34|0
1699367100000|2023-11-07 14:25:00|8628.81|8628.81|8650.57|8650.57|8652.61|8652.61|8628.81|8628.81|0
1699367400000|2023-11-07 14:30:00|8652.61|8652.61|8633.72|8633.72|8654.56|8654.56|8633.72|8633.72|0
1699367700000|2023-11-07 14:35:00|8631.67|8631.67|8614.2|8614.2|8631.67|8631.67|8613.05|8613.05|0
1699368000000|2023-11-07 14:40:00|8612.16|8612.16|8621.48|8621.48|8621.48|8621.48|8612.16|8612.16|0
1699368300000|2023-11-07 14:45:00|8619.44|8619.44|8619.47|8619.47|8624.15|8624.15|8617.76|8617.76|0
1699368600000|2023-11-07 14:50:00|8617.43|8617.43|8615.71|8615.71|8617.43|8617.43|8608.24|8608.24|0
1699368900000|2023-11-07 14:55:00|8617.61|8617.61|8639.88|8639.88|8640.9|8640.9|8617.61|8617.61|0
1699369200000|2023-11-07 15:00:00|8641.58|8641.58|8638.59|8638.59|8649.61|8649.61|8636.25|8636.25|0
1699369500000|2023-11-07 15:05:00|8637.77|8637.77|8627.24|8627.24|8638.4|8638.4|8627.24|8627.24|0
1699369800000|2023-11-07 15:10:00|8625.2|8625.2|8628.57|8628.57|8629.53|8629.53|8613.6|8613.6|0
1699370100000|2023-11-07 15:15:00|8627.55|8627.55|8629.68|8629.68|8629.68|8629.68|8626.24|8626.24|0
1699370400000|2023-11-07 15:20:00|8631.59|8631.59|8633.42|8633.42|8633.42|8633.42|8630.27|8630.27|0
1699370700000|2023-11-07 15:25:00|8632.57|8632.57|8632.59|8632.59|8633.88|8633.88|8629.17|8629.17|0
1699371000000|2023-11-07 15:30:00|8633.61|8633.61|8624.96|8624.96|8635.24|8635.24|8622.91|8622.91|0
1699371300000|2023-11-07 15:35:00|8627|8627|8633.29|8633.29|8635.2|8635.2|8625.65|8625.65|0
1699371600000|2023-11-07 15:40:00|8635.27|8635.27|8649.46|8649.46|8657.62|8657.62|8635.27|8635.27|0
1699371900000|2023-11-07 15:45:00|8648.14|8648.14|8652.16|8652.16|8652.16|8652.16|8646.82|8646.82|0
1699372200000|2023-11-07 15:50:00|8652.98|8652.98|8649.28|8649.28|8652.98|8652.98|8649.28|8649.28|0
1699372500000|2023-11-07 15:55:00|8648.46|8648.46|8632.97|8632.97|8649.12|8649.12|8632.97|8632.97|0
1699372800000|2023-11-07 16:00:00|8629.58|8629.58|8626.51|8626.51|8629.58|8629.58|8623.17|8623.17|0
1699373100000|2023-11-07 16:05:00|8627.14|8627.14|8609.28|8609.28|8627.14|8627.14|8609.28|8609.28|0
1699373400000|2023-11-07 16:10:00|8608.63|8608.63|8599.95|8599.95|8608.63|8608.63|8599.1|8599.1|0
1699373700000|2023-11-07 16:15:00|8598.63|8598.63|8598.32|8598.32|8600.72|8600.72|8591.68|8591.68|0
1699374000000|2023-11-07 16:20:00|8600.86|8600.86|8594.89|8594.89|8609.08|8609.08|8594.89|8594.89|0
1699374300000|2023-11-07 16:25:00|8594.23|8594.23|8587.24|8587.24|8595.13|8595.13|8587.24|8587.24|0
1699431300000|2023-11-08 08:15:00|8555.88|8555.88|8576.52|8576.52|8577.54|8577.54|8555.88|8555.88|0
1699431600000|2023-11-08 08:20:00|8581.62|8581.62|8576.52|8576.52|8581.62|8581.62|8576.52|8576.52|0
1699431900000|2023-11-08 08:25:00|8578.56|8578.56|8586.7|8586.7|8591.63|8591.63|8578.56|8578.56|0
1699432200000|2023-11-08 08:30:00|8589.76|8589.76|8577.24|8577.24|8593.34|8593.34|8573.36|8573.36|0
1699432500000|2023-11-08 08:35:00|8575.2|8575.2|8579.8|8579.8|8582.34|8582.34|8574.18|8574.18|0
1699432800000|2023-11-08 08:40:00|8577.76|8577.76|8576.46|8576.46|8586.66|8586.66|8576.46|8576.46|0
1699433100000|2023-11-08 08:45:00|8572.38|8572.38|8560.48|8560.48|8572.38|8572.38|8560.48|8560.48|0
1699433400000|2023-11-08 08:50:00|8564.56|8564.56|8559.46|8559.46|8564.56|8564.56|8559.46|8559.46|0
1699433700000|2023-11-08 08:55:00|8564.56|8564.56|8561.14|8561.14|8567.98|8567.98|8560.48|8560.48|0
1699434000000|2023-11-08 09:00:00|8559.1|8559.1|8553.35|8553.35|8559.47|8559.47|8551.96|8551.96|0
1699434300000|2023-11-08 09:05:00|8550.29|8550.29|8549.92|8549.92|8551.31|8551.31|8547.29|8547.29|0
1699434600000|2023-11-08 09:10:00|8550.95|8550.95|8546.93|8546.93|8557.07|8557.07|8546.93|8546.93|0
1699434900000|2023-11-08 09:15:00|8545.61|8545.61|8536.13|8536.13|8545.61|8545.61|8535.11|8535.11|0
1699435200000|2023-11-08 09:20:00|8533.5|8533.5|8526.44|8526.44|8535.91|8535.91|8526.44|8526.44|0
1699435500000|2023-11-08 09:25:00|8522.36|8522.36|8502.49|8502.49|8522.36|8522.36|8502.49|8502.49|0
1699435800000|2023-11-08 09:30:00|8500.45|8500.45|8513.41|8513.41|8514.43|8514.43|8490.97|8490.97|0
1699436100000|2023-11-08 09:35:00|8516.47|8516.47|8513.03|8513.03|8519.47|8519.47|8513.03|8513.03|0
1699436400000|2023-11-08 09:40:00|8510.99|8510.99|8515.66|8515.66|8515.66|8515.66|8509.97|8509.97|0
1699436700000|2023-11-08 09:45:00|8517.7|8517.7|8510.1|8510.1|8521.78|8521.78|8510.1|8510.1|0
1699437000000|2023-11-08 09:50:00|8513.16|8513.16|8510.82|8510.82|8513.16|8513.16|8510.82|8510.82|0
1699437300000|2023-11-08 09:55:00|8512.86|8512.86|8498.58|8498.58|8512.86|8512.86|8498.58|8498.58|0
1699437600000|2023-11-08 10:00:00|8500.62|8500.62|8498.21|8498.21|8502.66|8502.66|8495.4|8495.4|0
1699437900000|2023-11-08 10:05:00|8502.29|8502.29|8505.35|8505.35|8505.35|8505.35|8496.96|8496.96|0
1699438200000|2023-11-08 10:10:00|8507.33|8507.33|8497.89|8497.89|8507.33|8507.33|8497.89|8497.89|0
1699438500000|2023-11-08 10:15:00|8493.81|8493.81|8509.78|8509.78|8512.18|8512.18|8493.81|8493.81|0
1699438800000|2023-11-08 10:20:00|8510.8|8510.8|8505.25|8505.25|8510.8|8510.8|8505.19|8505.19|0
1699439100000|2023-11-08 10:25:00|8510.35|8510.35|8506.82|8506.82|8510.35|8510.35|8503.64|8503.64|0
1699439400000|2023-11-08 10:30:00|8509.45|8509.45|8513.77|8513.77|8515.51|8515.51|8509.45|8509.45|0
1699439700000|2023-11-08 10:35:00|8512.75|8512.75|8515.81|8515.81|8516.83|8516.83|8512.75|8512.75|0
1699440000000|2023-11-08 10:40:00|8516.83|8516.83|8534.7|8534.7|8534.7|8534.7|8516.83|8516.83|0
1699440300000|2023-11-08 10:45:00|8534.29|8534.29|8540.76|8540.76|8548.69|8548.69|8534.29|8534.29|0
1699440600000|2023-11-08 10:50:00|8539.74|8539.74|8536.68|8536.68|8542.8|8542.8|8536.68|8536.68|0
1699440900000|2023-11-08 10:55:00|8539.74|8539.74|8544.01|8544.01|8546.88|8546.88|8539.74|8539.74|0
1699441200000|2023-11-08 11:00:00|8546.05|8546.05|8529.37|8529.37|8546.05|8546.05|8529.37|8529.37|0
1699441500000|2023-11-08 11:05:00|8528.35|8528.35|8530.69|8530.69|8530.69|8530.69|8527.33|8527.33|0
1699441800000|2023-11-08 11:10:00|8532.73|8532.73|8538.42|8538.42|8541.48|8541.48|8532.73|8532.73|0
1699442100000|2023-11-08 11:15:00|8544.54|8544.54|8556|8556|8556|8556|8544.54|8544.54|0
1699442400000|2023-11-08 11:20:00|8557.02|8557.02|8559.25|8559.25|8563.62|8563.62|8557.02|8557.02|0
1699442700000|2023-11-08 11:25:00|8557.21|8557.21|8559.31|8559.31|8560.63|8560.63|8555.89|8555.89|0
1699443000000|2023-11-08 11:30:00|8561.95|8561.95|8560.28|8560.28|8564.66|8564.66|8558.24|8558.24|0
1699443300000|2023-11-08 11:35:00|8558.97|8558.97|8563.93|8563.93|8564.95|8564.95|8556.99|8556.99|0
1699443600000|2023-11-08 11:40:00|8564.59|8564.59|8560.51|8560.51|8565.61|8565.61|8560.51|8560.51|0
1699443900000|2023-11-08 11:45:00|8561.53|8561.53|8567.65|8567.65|8567.65|8567.65|8561.53|8561.53|0
1699444200000|2023-11-08 11:50:00|8568.88|8568.88|8568.27|8568.27|8568.88|8568.88|8566.84|8566.84|0
1699444500000|2023-11-08 11:55:00|8566.23|8566.23|8564.55|8564.55|8566.23|8566.23|8560.47|8560.47|0
1699444800000|2023-11-08 12:00:00|8561.49|8561.49|8554.09|8554.09|8562.51|8562.51|8553.48|8553.48|0
1699445100000|2023-11-08 12:05:00|8557.15|8557.15|8562.38|8562.38|8562.38|8562.38|8557.15|8557.15|0
1699445400000|2023-11-08 12:10:00|8561.36|8561.36|8562.38|8562.38|8563.4|8563.4|8560.34|8560.34|0
1699445700000|2023-11-08 12:15:00|8563.2|8563.2|8576.56|8576.56|8576.56|8576.56|8563.2|8563.2|0
1699446000000|2023-11-08 12:20:00|8587.67|8587.67|8587.67|8587.67|8591.75|8591.75|8587.67|8587.67|0
1699446300000|2023-11-08 12:25:00|8586.65|8586.65|8593.53|8593.53|8593.53|8593.53|8585.63|8585.63|0
1699446600000|2023-11-08 12:30:00|8592.51|8592.51|8594.54|8594.54|8594.54|8594.54|8588.78|8588.78|0
1699446900000|2023-11-08 12:35:00|8595.39|8595.39|8600.49|8600.49|8600.49|8600.49|8595.39|8595.39|0
1699447200000|2023-11-08 12:40:00|8601.51|8601.51|8598.02|8598.02|8601.51|8601.51|8595.39|8595.39|0
1699447500000|2023-11-08 12:45:00|8596.7|8596.7|8599.71|8599.71|8599.71|8599.71|8595.27|8595.27|0
1699447800000|2023-11-08 12:50:00|8600.73|8600.73|8607.09|8607.09|8607.75|8607.75|8600.73|8600.73|0
1699448100000|2023-11-08 12:55:00|8610.15|8610.15|8611.17|8611.17|8615.25|8615.25|8609.13|8609.13|0
1699448400000|2023-11-08 13:00:00|8615.25|8615.25|8620.35|8620.35|8621.01|8621.01|8615.25|8615.25|0
1699448700000|2023-11-08 13:05:00|8621.62|8621.62|8623.29|8623.29|8623.29|8623.29|8620.6|8620.6|0
1699449000000|2023-11-08 13:10:00|8621.25|8621.25|8623.35|8623.35|8625.39|8625.39|8621.25|8621.25|0
1699449300000|2023-11-08 13:15:00|8622.72|8622.72|8622.81|8622.81|8626.53|8626.53|8619.75|8619.75|0
1699449600000|2023-11-08 13:20:00|8624.85|8624.85|8638.49|8638.49|8639.15|8639.15|8624.85|8624.85|0
1699449900000|2023-11-08 13:25:00|8635.43|8635.43|8643.19|8643.19|8643.19|8643.19|8635.43|8635.43|0
1699450200000|2023-11-08 13:30:00|8636.05|8636.05|8641.14|8641.14|8641.35|8641.35|8635.23|8635.23|0
1699450500000|2023-11-08 13:35:00|8640.12|8640.12|8629.08|8629.08|8640.12|8640.12|8629.08|8629.08|0
1699450800000|2023-11-08 13:40:00|8630.1|8630.1|8635.17|8635.17|8637.11|8637.11|8630.1|8630.1|0
1699451100000|2023-11-08 13:45:00|8635.83|8635.83|8629.1|8629.1|8635.83|8635.83|8626.65|8626.65|0
1699451400000|2023-11-08 13:50:00|8628.44|8628.44|8621.7|8621.7|8629.26|8629.26|8621.7|8621.7|0
1699451700000|2023-11-08 13:55:00|8623.02|8623.02|8625|8625|8625|8625|8623.02|8623.02|0
1699452000000|2023-11-08 14:00:00|8629.08|8629.08|8626.02|8626.02|8629.08|8629.08|8626.02|8626.02|0
1699452300000|2023-11-08 14:05:00|8625|8625|8621.51|8621.51|8626.02|8626.02|8619.24|8619.24|0
1699452600000|2023-11-08 14:10:00|8622.74|8622.74|8623.55|8623.55|8623.55|8623.55|8618.73|8618.73|0
1699452900000|2023-11-08 14:15:00|8626.61|8626.61|8638.47|8638.47|8639.29|8639.29|8626.61|8626.61|0
1699453200000|2023-11-08 14:20:00|8640.51|8640.51|8652.74|8652.74|8652.74|8652.74|8640.51|8640.51|0
1699453500000|2023-11-08 14:25:00|8651.72|8651.72|8652.74|8652.74|8652.94|8652.94|8650.83|8650.83|0
1699453800000|2023-11-08 14:30:00|8656.82|8656.82|8652.85|8652.85|8664.6|8664.6|8650.81|8650.81|0
1699454100000|2023-11-08 14:35:00|8654.89|8654.89|8664.64|8664.64|8667.7|8667.7|8653.87|8653.87|0
1699454400000|2023-11-08 14:40:00|8667.27|8667.27|8683.24|8683.24|8683.9|8683.9|8663.19|8663.19|0
1699454700000|2023-11-08 14:45:00|8685.78|8685.78|8684.94|8684.94|8687.28|8687.28|8678.88|8678.88|0
1699455000000|2023-11-08 14:50:00|8684.28|8684.28|8681.97|8681.97|8685.03|8685.03|8680.95|8680.95|0
1699455300000|2023-11-08 14:55:00|8685.03|8685.03|8687.07|8687.07|8687.07|8687.07|8678.91|8678.91|0
1699455600000|2023-11-08 15:00:00|8690.13|8690.13|8673.61|8673.61|8693.31|8693.31|8672.95|8672.95|0
1699455900000|2023-11-08 15:05:00|8671.07|8671.07|8674.64|8674.64|8676.29|8676.29|8666.99|8666.99|0
1699456200000|2023-11-08 15:10:00|8673.82|8673.82|8665.24|8665.24|8675.13|8675.13|8662.29|8662.29|0
1699456500000|2023-11-08 15:15:00|8667.28|8667.28|8672.33|8672.33|8675.72|8675.72|8666.96|8666.96|0
1699456800000|2023-11-08 15:20:00|8671.31|8671.31|8669.54|8669.54|8671.68|8671.68|8664.44|8664.44|0
1699457100000|2023-11-08 15:25:00|8668.52|8668.52|8676.04|8676.04|8676.04|8676.04|8668.52|8668.52|0
1699457400000|2023-11-08 15:30:00|8675.02|8675.02|8676.56|8676.56|8678.6|8678.6|8675.02|8675.02|0
1699457700000|2023-11-08 15:35:00|8675.25|8675.25|8663.94|8663.94|8675.25|8675.25|8663.94|8663.94|0
1699458000000|2023-11-08 15:40:00|8661.9|8661.9|8666.36|8666.36|8666.36|8666.36|8659.56|8659.56|0
1699458300000|2023-11-08 15:45:00|8663.3|8663.3|8652.79|8652.79|8663.3|8663.3|8648.14|8648.14|0
1699458600000|2023-11-08 15:50:00|8652.13|8652.13|8647.75|8647.75|8652.13|8652.13|8647.75|8647.75|0
1699458900000|2023-11-08 15:55:00|8646.73|8646.73|8641.38|8641.38|8646.73|8646.73|8641.38|8641.38|0
1699459200000|2023-11-08 16:00:00|8643.42|8643.42|8647.8|8647.8|8647.8|8647.8|8641.38|8641.38|0
1699459500000|2023-11-08 16:05:00|8648.46|8648.46|8646.45|8646.45|8650.77|8650.77|8645.13|8645.13|0
1699459800000|2023-11-08 16:10:00|8645.43|8645.43|8649.61|8649.61|8649.61|8649.61|8642.36|8642.36|0
1699460100000|2023-11-08 16:15:00|8650.63|8650.63|8647.85|8647.85|8654.03|8654.03|8646.37|8646.37|0
1699460400000|2023-11-08 16:20:00|8646.53|8646.53|8633.9|8633.9|8647.38|8647.38|8633.26|8633.26|0
1699460700000|2023-11-08 16:25:00|8632.88|8632.88|8641.96|8641.96|8642.98|8642.98|8632.24|8632.24|0
1699517700000|2023-11-09 08:15:00|8639.35|8639.35|8639.73|8639.73|8654.31|8654.31|8639.35|8639.35|0
1699518000000|2023-11-09 08:20:00|8637.69|8637.69|8635.42|8635.42|8639.92|8639.92|8634.4|8634.4|0
1699518300000|2023-11-09 08:25:00|8630.32|8630.32|8637.1|8637.1|8637.1|8637.1|8620.02|8620.02|0
1699518600000|2023-11-09 08:30:00|8639.08|8639.08|8658.09|8658.09|8658.09|8658.09|8639.08|8639.08|0
1699518900000|2023-11-09 08:35:00|8659.11|8659.11|8666.48|8666.48|8670.5|8670.5|8659.11|8659.11|0
1699519200000|2023-11-09 08:40:00|8663.42|8663.42|8644.1|8644.1|8663.42|8663.42|8644.1|8644.1|0
1699519500000|2023-11-09 08:45:00|8648.18|8648.18|8652.63|8652.63|8652.63|8652.63|8643.45|8643.45|0
1699519800000|2023-11-09 08:50:00|8654.67|8654.67|8645.91|8645.91|8655.69|8655.69|8645.91|8645.91|0
1699520100000|2023-11-09 08:55:00|8646.76|8646.76|8645.77|8645.77|8647.61|8647.61|8644.75|8644.75|0
1699520400000|2023-11-09 09:00:00|8649.85|8649.85|8651.82|8651.82|8653.14|8653.14|8649.85|8649.85|0
1699520700000|2023-11-09 09:05:00|8650.51|8650.51|8654.59|8654.59|8654.59|8654.59|8644.39|8644.39|0
1699521000000|2023-11-09 09:10:00|8648.47|8648.47|8644.32|8644.32|8649.13|8649.13|8643|8643|0
1699521300000|2023-11-09 09:15:00|8643.66|8643.66|8653.87|8653.87|8653.87|8653.87|8642.64|8642.64|0
1699521600000|2023-11-09 09:20:00|8652.55|8652.55|8647.15|8647.15|8652.55|8652.55|8642.35|8642.35|0
1699521900000|2023-11-09 09:25:00|8648.47|8648.47|8646.43|8646.43|8648.47|8648.47|8646.43|8646.43|0
1699522200000|2023-11-09 09:30:00|8650.51|8650.51|8651.82|8651.82|8651.82|8651.82|8650.51|8650.51|0
1699522500000|2023-11-09 09:35:00|8657.95|8657.95|8659.26|8659.26|8661.3|8661.3|8657.29|8657.29|0
1699522800000|2023-11-09 09:40:00|8660.49|8660.49|8662.91|8662.91|8669.91|8669.91|8660.49|8660.49|0
1699523100000|2023-11-09 09:45:00|8661.64|8661.64|8659.96|8659.96|8662.3|8662.3|8657.2|8657.2|0
1699523400000|2023-11-09 09:50:00|8660.62|8660.62|8661.51|8661.51|8662.59|8662.59|8659.53|8659.53|0
1699523700000|2023-11-09 09:55:00|8662.17|8662.17|8665.89|8665.89|8667.2|8667.2|8660.85|8660.85|0
1699524000000|2023-11-09 10:00:00|8666.91|8666.91|8670.72|8670.72|8670.72|8670.72|8662.83|8662.83|0
1699524300000|2023-11-09 10:05:00|8677.08|8677.08|8682.38|8682.38|8682.38|8682.38|8677.08|8677.08|0
1699524600000|2023-11-09 10:10:00|8688.5|8688.5|8712.18|8712.18|8712.18|8712.18|8688.5|8688.5|0
1699524900000|2023-11-09 10:15:00|8716.91|8716.91|8724.71|8724.71|8724.71|8724.71|8716.91|8716.91|0
1699525200000|2023-11-09 10:20:00|8725.73|8725.73|8743.55|8743.55|8743.55|8743.55|8725.73|8725.73|0
1699525500000|2023-11-09 10:25:00|8743.14|8743.14|8739.35|8739.35|8743.14|8743.14|8735.63|8735.63|0
1699525800000|2023-11-09 10:30:00|8741.32|8741.32|8743.48|8743.48|8743.48|8743.48|8739.28|8739.28|0
1699526100000|2023-11-09 10:35:00|8744.14|8744.14|8758.92|8758.92|8759.33|8759.33|8744.14|8744.14|0
1699526400000|2023-11-09 10:40:00|8757.61|8757.61|8753|8753|8763.73|8763.73|8753|8753|0
1699526700000|2023-11-09 10:45:00|8747.9|8747.9|8745.34|8745.34|8749.21|8749.21|8744.11|8744.11|0
1699527000000|2023-11-09 10:50:00|8742.28|8742.28|8757.71|8757.71|8757.71|8757.71|8742.28|8742.28|0
1699527300000|2023-11-09 10:55:00|8753.63|8753.63|8753.63|8753.63|8753.63|8753.63|8753.63|8753.63|0
1699527600000|2023-11-09 11:00:00|8756.26|8756.26|8750.14|8750.14|8756.26|8756.26|8750.14|8750.14|0
1699527900000|2023-11-09 11:05:00|8748.82|8748.82|8748.16|8748.16|8748.82|8748.82|8744.45|8744.45|0
1699528200000|2023-11-09 11:10:00|8746.85|8746.85|8751.59|8751.59|8751.59|8751.59|8746.85|8746.85|0
1699528500000|2023-11-09 11:15:00|8749.55|8749.55|8747.51|8747.51|8749.55|8749.55|8747.51|8747.51|0
1699528800000|2023-11-09 11:20:00|8750.8|8750.8|8754.55|8754.55|8755.74|8755.74|8750.8|8750.8|0
1699529100000|2023-11-09 11:25:00|8753.53|8753.53|8761.01|8761.01|8761.99|8761.99|8753.53|8753.53|0
1699529400000|2023-11-09 11:30:00|8757.72|8757.72|8748.28|8748.28|8757.72|8757.72|8748.28|8748.28|0
1699529700000|2023-11-09 11:35:00|8745.22|8745.22|8757.4|8757.4|8759.44|8759.44|8745.22|8745.22|0
1699530000000|2023-11-09 11:40:00|8758.42|8758.42|8757.4|8757.4|8761.48|8761.48|8756.38|8756.38|0
1699530300000|2023-11-09 11:45:00|8759.44|8759.44|8756.74|8756.74|8759.44|8759.44|8756.74|8756.74|0
1699530600000|2023-11-09 11:50:00|8754.77|8754.77|8761.84|8761.84|8765.92|8765.92|8754.77|8754.77|0
1699530900000|2023-11-09 11:55:00|8759.87|8759.87|8755.79|8755.79|8759.87|8759.87|8755.79|8755.79|0
1699531200000|2023-11-09 12:00:00|8756.45|8756.45|8761.11|8761.11|8761.11|8761.11|8756.45|8756.45|0
1699531500000|2023-11-09 12:05:00|8763.15|8763.15|8771.61|8771.61|8771.61|8771.61|8761.11|8761.11|0
1699531800000|2023-11-09 12:10:00|8773.65|8773.65|8773.65|8773.65|8775.62|8775.62|8773.65|8773.65|0
1699532100000|2023-11-09 12:15:00|8768.55|8768.55|8772.63|8772.63|8772.63|8772.63|8766.51|8766.51|0
1699532400000|2023-11-09 12:20:00|8771.61|8771.61|8769.06|8769.06|8775.49|8775.49|8769.06|8769.06|0
1699532700000|2023-11-09 12:25:00|8768.4|8768.4|8769.42|8769.42|8770.08|8770.08|8764.98|8764.98|0
1699533000000|2023-11-09 12:30:00|8767.72|8767.72|8766.98|8766.98|8770.72|8770.72|8765.29|8765.29|0
1699533300000|2023-11-09 12:35:00|8764.44|8764.44|8777.21|8777.21|8778.06|8778.06|8764.44|8764.44|0
1699533600000|2023-11-09 12:40:00|8775.52|8775.52|8773.13|8773.13|8783.68|8783.68|8771.28|8771.28|0
1699533900000|2023-11-09 12:45:00|8775.17|8775.17|8778.89|8778.89|8780.59|8780.59|8775.17|8775.17|0
1699534200000|2023-11-09 12:50:00|8781.95|8781.95|8779.02|8779.02|8784.29|8784.29|8779.02|8779.02|0
1699534500000|2023-11-09 12:55:00|8782.08|8782.08|8795.59|8795.59|8795.59|8795.59|8782.08|8782.08|0
1699534800000|2023-11-09 13:00:00|8797.56|8797.56|8795.85|8795.85|8797.56|8797.56|8789.75|8789.75|0
1699535100000|2023-11-09 13:05:00|8795|8795|8792.22|8792.22|8800.73|8800.73|8792.22|8792.22|0
1699535400000|2023-11-09 13:10:00|8790.18|8790.18|8791.1|8791.1|8791.1|8791.1|8788.21|8788.21|0
1699535700000|2023-11-09 13:15:00|8792.12|8792.12|8794.37|8794.37|8797.43|8797.43|8792.12|8792.12|0
1699536000000|2023-11-09 13:20:00|8795.22|8795.22|8793.55|8793.55|8795.22|8795.22|8792.91|8792.91|0
1699536300000|2023-11-09 13:25:00|8797.63|8797.63|8803.68|8803.68|8803.68|8803.68|8797.63|8797.63|0
1699536600000|2023-11-09 13:30:00|8805.66|8805.66|8805.8|8805.8|8810.12|8810.12|8805.66|8805.66|0
1699536900000|2023-11-09 13:35:00|8804.11|8804.11|8812.27|8812.27|8813.59|8813.59|8804.11|8804.11|0
1699537200000|2023-11-09 13:40:00|8806.15|8806.15|8808.72|8808.72|8808.72|8808.72|8806.15|8806.15|0
1699537500000|2023-11-09 13:45:00|8811.78|8811.78|8810.76|8810.76|8811.78|8811.78|8808.78|8808.78|0
1699537800000|2023-11-09 13:50:00|8809.44|8809.44|8805.74|8805.74|8809.44|8809.44|8805.11|8805.11|0
1699538100000|2023-11-09 13:55:00|8801.66|8801.66|8804.05|8804.05|8804.05|8804.05|8796.49|8796.49|0
1699538400000|2023-11-09 14:00:00|8803.2|8803.2|8802.78|8802.78|8810.97|8810.97|8797.9|8797.9|0
1699538700000|2023-11-09 14:05:00|8803.81|8803.81|8803.5|8803.5|8810.35|8810.35|8803.5|8803.5|0
1699539000000|2023-11-09 14:10:00|8807.58|8807.58|8808.6|8808.6|8810.64|8810.64|8807.58|8807.58|0
1699539300000|2023-11-09 14:15:00|8807.58|8807.58|8816|8816|8816|8816|8807.58|8807.58|0
1699539600000|2023-11-09 14:20:00|8818.04|8818.04|8816.61|8816.61|8819.06|8819.06|8811.71|8811.71|0
1699539900000|2023-11-09 14:25:00|8817.63|8817.63|8819.5|8819.5|8820.52|8820.52|8817.63|8817.63|0
1699540200000|2023-11-09 14:30:00|8818.84|8818.84|8816.8|8816.8|8826.87|8826.87|8814.17|8814.17|0
1699540500000|2023-11-09 14:35:00|8817.82|8817.82|8805.24|8805.24|8817.82|8817.82|8803.93|8803.93|0
1699540800000|2023-11-09 14:40:00|8803.27|8803.27|8813.77|8813.77|8813.77|8813.77|8802.61|8802.61|0
1699541100000|2023-11-09 14:45:00|8815.81|8815.81|8810.72|8810.72|8820.86|8820.86|8810.72|8810.72|0
1699541400000|2023-11-09 14:50:00|8812.04|8812.04|8798.36|8798.36|8812.71|8812.71|8798.36|8798.36|0
1699541700000|2023-11-09 14:55:00|8797.08|8797.08|8794.49|8794.49|8800.08|8800.08|8791.14|8791.14|0
1699542000000|2023-11-09 15:00:00|8797.55|8797.55|8777.21|8777.21|8797.55|8797.55|8777.21|8777.21|0
1699542300000|2023-11-09 15:05:00|8777.62|8777.62|8759.66|8759.66|8778.47|8778.47|8755.81|8755.81|0
1699542600000|2023-11-09 15:10:00|8758.35|8758.35|8774.7|8774.7|8774.7|8774.7|8757.03|8757.03|0
1699542900000|2023-11-09 15:15:00|8775.34|8775.34|8769.68|8769.68|8775.34|8775.34|8768.92|8768.92|0
1699543200000|2023-11-09 15:20:00|8767.64|8767.64|8762.57|8762.57|8768.39|8768.39|8761.72|8761.72|0
1699543500000|2023-11-09 15:25:00|8761.91|8761.91|8757.2|8757.2|8761.91|8761.91|8747.79|8747.79|0
1699543800000|2023-11-09 15:30:00|8754.14|8754.14|8750.5|8750.5|8754.14|8754.14|8748.75|8748.75|0
1699544100000|2023-11-09 15:35:00|8751.16|8751.16|8744.02|8744.02|8751.82|8751.82|8741.98|8741.98|0
1699544400000|2023-11-09 15:40:00|8741.38|8741.38|8744.57|8744.57|8744.57|8744.57|8732.16|8732.16|0
1699544700000|2023-11-09 15:45:00|8742.53|8742.53|8730.36|8730.36|8742.53|8742.53|8730.36|8730.36|0
1699545000000|2023-11-09 15:50:00|8733.42|8733.42|8736.36|8736.36|8738.27|8738.27|8730.53|8730.53|0
1699545300000|2023-11-09 15:55:00|8735.04|8735.04|8739.35|8739.35|8739.35|8739.35|8730.32|8730.32|0
1699545600000|2023-11-09 16:00:00|8742.42|8742.42|8746.92|8746.92|8748.3|8748.3|8742.42|8742.42|0
1699545900000|2023-11-09 16:05:00|8745.9|8745.9|8761.62|8761.62|8765.63|8765.63|8745.9|8745.9|0
1699546200000|2023-11-09 16:10:00|8762.64|8762.64|8770.27|8770.27|8772.31|8772.31|8762.64|8762.64|0
1699546500000|2023-11-09 16:15:00|8771.59|8771.59|8771.47|8771.47|8779.84|8779.84|8770.81|8770.81|0
1699546800000|2023-11-09 16:20:00|8770.15|8770.15|8771.3|8771.3|8773.89|8773.89|8768.49|8768.49|0
1699547100000|2023-11-09 16:25:00|8769.33|8769.33|8768.72|8768.72|8770.03|8770.03|8763.51|8763.51|0
1699604100000|2023-11-10 08:15:00|8667.34|8667.34|8661.47|8661.47|8671.42|8671.42|8660.2|8660.2|0
1699604400000|2023-11-10 08:20:00|8665.16|8665.16|8655.07|8655.07|8668.55|8668.55|8650.8|8650.8|0
1699604700000|2023-11-10 08:25:00|8654.05|8654.05|8654.05|8654.05|8655.07|8655.07|8654.05|8654.05|0
1699605000000|2023-11-10 08:30:00|8652.41|8652.41|8657.51|8657.51|8657.51|8657.51|8647.31|8647.31|0
1699605300000|2023-11-10 08:35:00|8647.31|8647.31|8643.23|8643.23|8647.31|8647.31|8641.19|8641.19|0
1699605600000|2023-11-10 08:40:00|8644.25|8644.25|8647.31|8647.31|8650.37|8650.37|8644.25|8644.25|0
1699605900000|2023-11-10 08:45:00|8648.33|8648.33|8652.21|8652.21|8653.23|8653.23|8648.33|8648.33|0
1699606200000|2023-11-10 08:50:00|8646.09|8646.09|8646.09|8646.09|8648.13|8648.13|8645.07|8645.07|0
1699606500000|2023-11-10 08:55:00|8648.72|8648.72|8620.62|8620.62|8648.72|8648.72|8619.6|8619.6|0
1699606800000|2023-11-10 09:00:00|8617.56|8617.56|8613.95|8613.95|8617.56|8617.56|8613.72|8613.72|0
1699607100000|2023-11-10 09:05:00|8609.34|8609.34|8607.3|8607.3|8609.34|8609.34|8600.15|8600.15|0
1699609500000|2023-11-10 09:45:00|8604.24|8604.24|8607.71|8607.71|8607.71|8607.71|8601.06|8601.06|0
1699609800000|2023-11-10 09:50:00|8604.64|8604.64|8610.04|8610.04|8610.04|8610.04|8604.64|8604.64|0
1699610100000|2023-11-10 09:55:00|8613.1|8613.1|8621.64|8621.64|8621.64|8621.64|8613.1|8613.1|0
1699610400000|2023-11-10 10:00:00|8619.6|8619.6|8607.87|8607.87|8620.25|8620.25|8607.87|8607.87|0
1699610700000|2023-11-10 10:05:00|8602.77|8602.77|8597.1|8597.1|8607.53|8607.53|8597.1|8597.1|0
1699611000000|2023-11-10 10:10:00|8597.76|8597.76|8595.76|8595.76|8597.76|8597.76|8588.8|8588.8|0
1699611300000|2023-11-10 10:15:00|8596.78|8596.78|8589.05|8589.05|8597.8|8597.8|8588.39|8588.39|0
1699611600000|2023-11-10 10:20:00|8588.03|8588.03|8589.41|8589.41|8591.09|8591.09|8583.95|8583.95|0
1699611900000|2023-11-10 10:25:00|8590.07|8590.07|8581.81|8581.81|8591.39|8591.39|8581.81|8581.81|0
1699612200000|2023-11-10 10:30:00|8579.27|8579.27|8575.61|8575.61|8579.93|8579.93|8575.61|8575.61|0
1699612500000|2023-11-10 10:35:00|8574.3|8574.3|8581.67|8581.67|8581.67|8581.67|8574.3|8574.3|0
1699612800000|2023-11-10 10:40:00|8579.63|8579.63|8578.36|8578.36|8582.56|8582.56|8577.04|8577.04|0
1699613100000|2023-11-10 10:45:00|8578.99|8578.99|8584.45|8584.45|8585.77|8585.77|8578.99|8578.99|0
1699613400000|2023-11-10 10:50:00|8585.48|8585.48|8583.5|8583.5|8586.5|8586.5|8583.14|8583.14|0
1699613700000|2023-11-10 10:55:00|8584.16|8584.16|8581.16|8581.16|8584.16|8584.16|8580.5|8580.5|0
1699614000000|2023-11-10 11:00:00|8582.18|8582.18|8580.87|8580.87|8582.18|8582.18|8576.19|8576.19|0
1699614300000|2023-11-10 11:05:00|8583.2|8583.2|8580.79|8580.79|8583.86|8583.86|8576.78|8576.78|0
1699614600000|2023-11-10 11:10:00|8579.77|8579.77|8571.67|8571.67|8579.77|8579.77|8571.67|8571.67|0
1699614900000|2023-11-10 11:15:00|8571.02|8571.02|8572.76|8572.76|8576.41|8576.41|8571.02|8571.02|0
1699615200000|2023-11-10 11:20:00|8574.08|8574.08|8574.74|8574.74|8574.74|8574.74|8571.38|8571.38|0
1699615500000|2023-11-10 11:25:00|8576.71|8576.71|8573.06|8573.06|8576.71|8576.71|8572.76|8572.76|0
1699615800000|2023-11-10 11:30:00|8571.74|8571.74|8554.64|8554.64|8571.74|8571.74|8554.64|8554.64|0
1699616100000|2023-11-10 11:35:00|8554.23|8554.23|8550.44|8550.44|8554.23|8554.23|8548.1|8548.1|0
1699616400000|2023-11-10 11:40:00|8552.48|8552.48|8555.18|8555.18|8555.18|8555.18|8551.17|8551.17|0
1699616700000|2023-11-10 11:45:00|8554.16|8554.16|8553.8|8553.8|8555.48|8555.48|8551.76|8551.76|0
1699617000000|2023-11-10 11:50:00|8552.78|8552.78|8553.8|8553.8|8553.8|8553.8|8552.78|8552.78|0
1699617300000|2023-11-10 11:55:00|8555.77|8555.77|8563.48|8563.48|8563.48|8563.48|8552.48|8552.48|0
1699617600000|2023-11-10 12:00:00|8562.46|8562.46|8568.29|8568.29|8568.29|8568.29|8562.46|8562.46|0
1699617900000|2023-11-10 12:05:00|8570.33|8570.33|8571.42|8571.42|8575.5|8575.5|8569.38|8569.38|0
1699618200000|2023-11-10 12:10:00|8573.96|8573.96|8579.42|8579.42|8579.42|8579.42|8573.96|8573.96|0
1699618500000|2023-11-10 12:15:00|8580.06|8580.06|8584.5|8584.5|8585.52|8585.52|8577.43|8577.43|0
1699618800000|2023-11-10 12:20:00|8585.16|8585.16|8583.78|8583.78|8585.16|8585.16|8583.12|8583.12|0
1699619100000|2023-11-10 12:25:00|8584.8|8584.8|8584.8|8584.8|8584.8|8584.8|8584.8|8584.8|0
1699619400000|2023-11-10 12:30:00|8582.76|8582.76|8591.58|8591.58|8591.58|8591.58|8582.76|8582.76|0
1699619700000|2023-11-10 12:35:00|8588.52|8588.52|8591.19|8591.19|8593.62|8593.62|8588.52|8588.52|0
1699620000000|2023-11-10 12:40:00|8590.56|8590.56|8593.51|8593.51|8593.51|8593.51|8589.29|8589.29|0
1699620300000|2023-11-10 12:45:00|8592.49|8592.49|8582.55|8582.55|8594.53|8594.53|8582.55|8582.55|0
1699620600000|2023-11-10 12:50:00|8581.53|8581.53|8582.66|8582.66|8583.68|8583.68|8578.9|8578.9|0
1699620900000|2023-11-10 12:55:00|8588.78|8588.78|8583.02|8583.02|8588.78|8588.78|8583.02|8583.02|0
1699621200000|2023-11-10 13:00:00|8580.98|8580.98|8584.21|8584.21|8584.21|8584.21|8579.96|8579.96|0
1699621500000|2023-11-10 13:05:00|8582.89|8582.89|8586.2|8586.2|8586.2|8586.2|8581.87|8581.87|0
1699621800000|2023-11-10 13:10:00|8583.14|8583.14|8587.52|8587.52|8589.56|8589.56|8583.14|8583.14|0
1699622100000|2023-11-10 13:15:00|8581.4|8581.4|8585.82|8585.82|8586.5|8586.5|8581.4|8581.4|0
1699622400000|2023-11-10 13:20:00|8586.84|8586.84|8588.36|8588.36|8590.23|8590.23|8586.84|8586.84|0
1699622700000|2023-11-10 13:25:00|8588.77|8588.77|8587.95|8587.95|8589.79|8589.79|8587.95|8587.95|0
1699623000000|2023-11-10 13:30:00|8588.59|8588.59|8586.2|8586.2|8588.59|8588.59|8586.2|8586.2|0
1699623300000|2023-11-10 13:35:00|8587.52|8587.52|8601.71|8601.71|8604.41|8604.41|8587.52|8587.52|0
1699623600000|2023-11-10 13:40:00|8604.35|8604.35|8610.4|8610.4|8610.4|8610.4|8604.35|8604.35|0
1699623900000|2023-11-10 13:45:00|8611.68|8611.68|8619.4|8619.4|8619.4|8619.4|8611.5|8611.5|0
1699624200000|2023-11-10 13:50:00|8622.46|8622.46|8626.45|8626.45|8626.45|8626.45|8622.46|8622.46|0
1699624500000|2023-11-10 13:55:00|8633.6|8633.6|8628.69|8628.69|8637.97|8637.97|8628.69|8628.69|0
1699624800000|2023-11-10 14:00:00|8629.71|8629.71|8623.12|8623.12|8634.21|8634.21|8623.12|8623.12|0
1699625100000|2023-11-10 14:05:00|8627.2|8627.2|8635.01|8635.01|8635.01|8635.01|8627.2|8627.2|0
1699625400000|2023-11-10 14:10:00|8642.15|8642.15|8645.21|8645.21|8648.57|8648.57|8641.13|8641.13|0
1699625700000|2023-11-10 14:15:00|8644.19|8644.19|8629.45|8629.45|8644.19|8644.19|8629.45|8629.45|0
1699626000000|2023-11-10 14:20:00|8630.47|8630.47|8639.58|8639.58|8639.58|8639.58|8629.45|8629.45|0
1699626300000|2023-11-10 14:25:00|8640.9|8640.9|8646.91|8646.91|8646.91|8646.91|8640.24|8640.24|0
1699626600000|2023-11-10 14:30:00|8647.73|8647.73|8628.69|8628.69|8650.79|8650.79|8628.69|8628.69|0
1699626900000|2023-11-10 14:35:00|8629.35|8629.35|8641.17|8641.17|8641.53|8641.53|8628.33|8628.33|0
1699627200000|2023-11-10 14:40:00|8641.83|8641.83|8642.71|8642.71|8649.43|8649.43|8640.67|8640.67|0
1699627500000|2023-11-10 14:45:00|8643.53|8643.53|8644.04|8644.04|8649.03|8649.03|8643.02|8643.02|0
1699627800000|2023-11-10 14:50:00|8642.06|8642.06|8635.21|8635.21|8642.72|8642.72|8634.55|8634.55|0
1699628100000|2023-11-10 14:55:00|8636.23|8636.23|8619.91|8619.91|8637.25|8637.25|8619.91|8619.91|0
1699628400000|2023-11-10 15:00:00|8619.25|8619.25|8623.14|8623.14|8630.77|8630.77|8610.29|8610.29|0
1699628700000|2023-11-10 15:05:00|8623.8|8623.8|8628.6|8628.6|8635.91|8635.91|8623.8|8623.8|0
1699629000000|2023-11-10 15:10:00|8627.94|8627.94|8640.41|8640.41|8640.41|8640.41|8626.56|8626.56|0
1699629300000|2023-11-10 15:15:00|8643.47|8643.47|8640.37|8640.37|8645.51|8645.51|8639.71|8639.71|0
1699629600000|2023-11-10 15:20:00|8641.39|8641.39|8635.98|8635.98|8642.41|8642.41|8635.98|8635.98|0
1699629900000|2023-11-10 15:25:00|8635.14|8635.14|8632.59|8632.59|8636.52|8636.52|8631.57|8631.57|0
1699630200000|2023-11-10 15:30:00|8631.27|8631.27|8629.59|8629.59|8633.97|8633.97|8629.59|8629.59|0
1699630500000|2023-11-10 15:35:00|8632.65|8632.65|8627.21|8627.21|8632.65|8632.65|8627.21|8627.21|0
1699630800000|2023-11-10 15:40:00|8625.89|8625.89|8626.25|8626.25|8626.25|8626.25|8623.55|8623.55|0
1699631100000|2023-11-10 15:45:00|8625.23|8625.23|8632.28|8632.28|8637.4|8637.4|8623.62|8623.62|0
1699631400000|2023-11-10 15:50:00|8632.94|8632.94|8632.64|8632.64|8634.98|8634.98|8632.64|8632.64|0
1699631700000|2023-11-10 15:55:00|8633.66|8633.66|8632.71|8632.71|8634.68|8634.68|8630.01|8630.01|0
1699632000000|2023-11-10 16:00:00|8634.68|8634.68|8643.15|8643.15|8643.15|8643.15|8634.68|8634.68|0
1699632300000|2023-11-10 16:05:00|8645.19|8645.19|8656.63|8656.63|8663.48|8663.48|8645.19|8645.19|0
1699632600000|2023-11-10 16:10:00|8654.66|8654.66|8659.44|8659.44|8659.44|8659.44|8650.78|8650.78|0
1699632900000|2023-11-10 16:15:00|8660.1|8660.1|8663.73|8663.73|8666.79|8666.79|8660.1|8660.1|0
1699633200000|2023-11-10 16:20:00|8664.75|8664.75|8661.58|8661.58|8664.75|8664.75|8659.65|8659.65|0
1699633500000|2023-11-10 16:25:00|8662.6|8662.6|8658.73|8658.73|8662.6|8662.6|8654.03|8654.03|0
1699863300000|2023-11-13 08:15:00|8639.16|8639.16|8632.02|8632.02|8639.16|8639.16|8632.02|8632.02|0
1699863600000|2023-11-13 08:20:00|8633.99|8633.99|8607.75|8607.75|8633.99|8633.99|8607.75|8607.75|0
1699863900000|2023-11-13 08:25:00|8606.48|8606.48|8632.19|8632.19|8636.27|8636.27|8606.48|8606.48|0
1699864200000|2023-11-13 08:30:00|8631.17|8631.17|8632.48|8632.48|8632.48|8632.48|8631.17|8631.17|0
1699864500000|2023-11-13 08:35:00|8632.07|8632.07|8634|8634|8635.32|8635.32|8628.55|8628.55|0
1699864800000|2023-11-13 08:40:00|8632.03|8632.03|8628.08|8628.08|8632.03|8632.03|8628.08|8628.08|0
1699865100000|2023-11-13 08:45:00|8625.02|8625.02|8624.42|8624.42|8625.02|8625.02|8622.38|8622.38|0
1699865400000|2023-11-13 08:50:00|8628.37|8628.37|8631.56|8631.56|8631.68|8631.68|8627.53|8627.53|0
1699865700000|2023-11-13 08:55:00|8628.26|8628.26|8614.79|8614.79|8628.26|8628.26|8614.79|8614.79|0
1699866000000|2023-11-13 09:00:00|8616.76|8616.76|8625.11|8625.11|8627.13|8627.13|8616.76|8616.76|0
1699866300000|2023-11-13 09:05:00|8623.13|8623.13|8622.41|8622.41|8623.79|8623.79|8619.71|8619.71|0
1699866600000|2023-11-13 09:10:00|8623.68|8623.68|8616.23|8616.23|8624.32|8624.32|8616.23|8616.23|0
1699866900000|2023-11-13 09:15:00|8615.58|8615.58|8618.85|8618.85|8621.55|8621.55|8611.38|8611.38|0
1699867200000|2023-11-13 09:20:00|8617.53|8617.53|8616.88|8616.88|8617.53|8617.53|8616.88|8616.88|0
1699867500000|2023-11-13 09:25:00|8614.9|8614.9|8612.14|8612.14|8616.88|8616.88|8610.1|8610.1|0
1699867800000|2023-11-13 09:30:00|8613.45|8613.45|8614.77|8614.77|8614.77|8614.77|8613.45|8613.45|0
1699868100000|2023-11-13 09:35:00|8621.91|8621.91|8619.53|8619.53|8624.86|8624.86|8619.53|8619.53|0
1699868400000|2023-11-13 09:40:00|8620.55|8620.55|8619.23|8619.23|8620.55|8620.55|8619.23|8619.23|0
1699868700000|2023-11-13 09:45:00|8622.29|8622.29|8621.47|8621.47|8622.29|8622.29|8621.47|8621.47|0
1699869000000|2023-11-13 09:50:00|8622.49|8622.49|8620.82|8620.82|8622.49|8622.49|8620.82|8620.82|0
1699869300000|2023-11-13 09:55:00|8617.75|8617.75|8609.72|8609.72|8617.75|8617.75|8609.72|8609.72|0
1699869600000|2023-11-13 10:00:00|8609.31|8609.31|8606.61|8606.61|8609.31|8609.31|8606.61|8606.61|0
1699869900000|2023-11-13 10:05:00|8604.07|8604.07|8598.74|8598.74|8604.07|8604.07|8598.74|8598.74|0
1699870200000|2023-11-13 10:10:00|8598.08|8598.08|8596.44|8596.44|8598.08|8598.08|8596.44|8596.44|0
1699870500000|2023-11-13 10:15:00|8596.85|8596.85|8595.83|8595.83|8596.85|8596.85|8595.83|8595.83|0
1699870800000|2023-11-13 10:20:00|8596.68|8596.68|8604.11|8604.11|8604.11|8604.11|8595.36|8595.36|0
1699871100000|2023-11-13 10:25:00|8606.57|8606.57|8606.57|8606.57|8606.57|8606.57|8606.57|8606.57|0
1699871400000|2023-11-13 10:30:00|8608.61|8608.61|8615.98|8615.98|8620.59|8620.59|8608.61|8608.61|0
1699871700000|2023-11-13 10:35:00|8617|8617|8611.95|8611.95|8617|8617|8611.95|8611.95|0
1699872000000|2023-11-13 10:40:00|8610.64|8610.64|8618.71|8618.71|8619.73|8619.73|8608.6|8608.6|0
1699872300000|2023-11-13 10:45:00|8617.69|8617.69|8613.97|8613.97|8617.69|8617.69|8609.53|8609.53|0
1699872600000|2023-11-13 10:50:00|8611.93|8611.93|8609.11|8609.11|8611.93|8611.93|8609.11|8609.11|0
1699872900000|2023-11-13 10:55:00|8611.15|8611.15|8614.93|8614.93|8614.93|8614.93|8609.83|8609.83|0
1699873200000|2023-11-13 11:00:00|8615.59|8615.59|8615.59|8615.59|8615.59|8615.59|8615.59|8615.59|0
1699873500000|2023-11-13 11:05:00|8619.54|8619.54|8622.18|8622.18|8622.18|8622.18|8619.54|8619.54|0
1699873800000|2023-11-13 11:10:00|8629.42|8629.42|8642.85|8642.85|8642.85|8642.85|8629.42|8629.42|0
1699874100000|2023-11-13 11:15:00|8646.13|8646.13|8641.85|8641.85|8646.13|8646.13|8632.57|8632.57|0
1699874400000|2023-11-13 11:20:00|8640.54|8640.54|8642.51|8642.51|8642.51|8642.51|8640.54|8640.54|0
1699874700000|2023-11-13 11:25:00|8641.49|8641.49|8640.47|8640.47|8641.49|8641.49|8639.45|8639.45|0
1699875000000|2023-11-13 11:30:00|8640.06|8640.06|8629.1|8629.1|8640.06|8640.06|8628.08|8628.08|0
1699875300000|2023-11-13 11:35:00|8628.25|8628.25|8627.4|8627.4|8628.25|8628.25|8627.4|8627.4|0
1699875600000|2023-11-13 11:40:00|8629.38|8629.38|8622.79|8622.79|8631.78|8631.78|8622.79|8622.79|0
1699875900000|2023-11-13 11:45:00|8626.74|8626.74|8631.78|8631.78|8631.78|8631.78|8626.74|8626.74|0
1699876200000|2023-11-13 11:50:00|8634.32|8634.32|8641.93|8641.93|8641.93|8641.93|8634.32|8634.32|0
1699876500000|2023-11-13 11:55:00|8643.57|8643.57|8643.57|8643.57|8643.57|8643.57|8643.57|8643.57|0
1699876800000|2023-11-13 12:00:00|8646.63|8646.63|8642.87|8642.87|8647.29|8647.29|8642.87|8642.87|0
1699877100000|2023-11-13 12:05:00|8643.5|8643.5|8636.79|8636.79|8643.5|8643.5|8636.79|8636.79|0
1699877400000|2023-11-13 12:10:00|8636.15|8636.15|8631.44|8631.44|8636.15|8636.15|8631.44|8631.44|0
1699877700000|2023-11-13 12:15:00|8625.32|8625.32|8626.53|8626.53|8633.48|8633.48|8625.32|8625.32|0
1699878000000|2023-11-13 12:20:00|8627.19|8627.19|8627.19|8627.19|8627.19|8627.19|8627.19|8627.19|0
1699878300000|2023-11-13 12:25:00|8621.07|8621.07|8615.14|8615.14|8621.07|8621.07|8615.14|8615.14|0
1699878600000|2023-11-13 12:30:00|8617.78|8617.78|8622.15|8622.15|8622.15|8622.15|8617.78|8617.78|0
1699878900000|2023-11-13 12:35:00|8624.13|8624.13|8624.13|8624.13|8624.13|8624.13|8624.13|8624.13|0
1699879200000|2023-11-13 12:40:00|8627.19|8627.19|8623.9|8623.9|8627.19|8627.19|8623.24|8623.24|0
1699879500000|2023-11-13 12:45:00|8621.92|8621.92|8621.26|8621.26|8621.92|8621.92|8621.26|8621.26|0
1699879800000|2023-11-13 12:50:00|8618.2|8618.2|8614.55|8614.55|8618.2|8618.2|8614.55|8614.55|0
1699880100000|2023-11-13 12:55:00|8613.91|8613.91|8609.75|8609.75|8613.91|8613.91|8606.97|8606.97|0
1699880400000|2023-11-13 13:00:00|8607.12|8607.12|8607.76|8607.76|8608.14|8608.14|8603.04|8603.04|0
1699880700000|2023-11-13 13:05:00|8610.39|8610.39|8619.21|8619.21|8619.21|8619.21|8609.37|8609.37|0
1699881000000|2023-11-13 13:10:00|8620.53|8620.53|8611.71|8611.71|8621.19|8621.19|8611.71|8611.71|0
1699881300000|2023-11-13 13:15:00|8616.81|8616.81|8616.81|8616.81|8616.81|8616.81|8616.81|8616.81|0
1699881600000|2023-11-13 13:20:00|8620.89|8620.89|8621.45|8621.45|8623.33|8623.33|8620.04|8620.04|0
1699881900000|2023-11-13 13:25:00|8623.49|8623.49|8622.47|8622.47|8623.49|8623.49|8622.47|8622.47|0
1699882200000|2023-11-13 13:30:00|8626.55|8626.55|8628.59|8628.59|8628.59|8628.59|8625.53|8625.53|0
1699882500000|2023-11-13 13:35:00|8622.47|8622.47|8619.83|8619.83|8622.47|8622.47|8619.83|8619.83|0
1699882800000|2023-11-13 13:40:00|8614.73|8614.73|8617.6|8617.6|8617.6|8617.6|8614.73|8614.73|0
1699883100000|2023-11-13 13:45:00|8616.58|8616.58|8619.61|8619.61|8619.86|8619.86|8615.56|8615.56|0
1699883400000|2023-11-13 13:50:00|8621.31|8621.31|8615.39|8615.39|8621.31|8621.31|8614.57|8614.57|0
1699883700000|2023-11-13 13:55:00|8614.74|8614.74|8604.6|8604.6|8614.74|8614.74|8603.78|8603.78|0
1699884000000|2023-11-13 14:00:00|8606.57|8606.57|8607.89|8607.89|8609.86|8609.86|8606.57|8606.57|0
1699884300000|2023-11-13 14:05:00|8609.53|8609.53|8607.06|8607.06|8611.5|8611.5|8604.43|8604.43|0
1699884600000|2023-11-13 14:10:00|8609.69|8609.69|8608.89|8608.89|8609.69|8609.69|8603.21|8603.21|0
1699884900000|2023-11-13 14:15:00|8611.95|8611.95|8607.67|8607.67|8613.59|8613.59|8607.67|8607.67|0
1699885200000|2023-11-13 14:20:00|8605.63|8605.63|8610.91|8610.91|8610.91|8610.91|8603.65|8603.65|0
1699885500000|2023-11-13 14:25:00|8611.93|8611.93|8625.38|8625.38|8625.38|8625.38|8611.93|8611.93|0
1699885800000|2023-11-13 14:30:00|8626.01|8626.01|8637.47|8637.47|8643.73|8643.73|8626.01|8626.01|0
1699886100000|2023-11-13 14:35:00|8636.45|8636.45|8646.44|8646.44|8646.44|8646.44|8636.45|8636.45|0
1699886400000|2023-11-13 14:40:00|8652.56|8652.56|8660.23|8660.23|8660.94|8660.94|8652.56|8652.56|0
1699886700000|2023-11-13 14:45:00|8662.27|8662.27|8653.71|8653.71|8662.27|8662.27|8653.71|8653.71|0
1699887000000|2023-11-13 14:50:00|8650.65|8650.65|8644.2|8644.2|8655.25|8655.25|8644.2|8644.2|0
1699887300000|2023-11-13 14:55:00|8644.86|8644.86|8642.16|8642.16|8644.86|8644.86|8642.16|8642.16|0
1699887600000|2023-11-13 15:00:00|8644.2|8644.2|8649.81|8649.81|8649.81|8649.81|8642.82|8642.82|0
1699887900000|2023-11-13 15:05:00|8648.79|8648.79|8639.26|8639.26|8650.83|8650.83|8636.56|8636.56|0
1699888200000|2023-11-13 15:10:00|8638.6|8638.6|8645.04|8645.04|8645.04|8645.04|8637.46|8637.46|0
1699888500000|2023-11-13 15:15:00|8645.88|8645.88|8644.5|8644.5|8647.84|8647.84|8641.69|8641.69|0
1699888800000|2023-11-13 15:20:00|8643.23|8643.23|8637.26|8637.26|8645.93|8645.93|8637.26|8637.26|0
1699889100000|2023-11-13 15:25:00|8638.28|8638.28|8648.15|8648.15|8648.15|8648.15|8637.01|8637.01|0
1699889400000|2023-11-13 15:30:00|8650.19|8650.19|8671.55|8671.55|8671.55|8671.55|8650.19|8650.19|0
1699889700000|2023-11-13 15:35:00|8674.61|8674.61|8663.52|8663.52|8674.61|8674.61|8663.52|8663.52|0
1699890000000|2023-11-13 15:40:00|8664.54|8664.54|8662|8662|8664.54|8664.54|8661.34|8661.34|0
1699890300000|2023-11-13 15:45:00|8660.09|8660.09|8652.85|8652.85|8660.09|8660.09|8652.85|8652.85|0
1699890600000|2023-11-13 15:50:00|8651.83|8651.83|8669.04|8669.04|8669.04|8669.04|8650.45|8650.45|0
1699890900000|2023-11-13 15:55:00|8668.02|8668.02|8664.64|8664.64|8668.02|8668.02|8661.22|8661.22|0
1699891200000|2023-11-13 16:00:00|8665.96|8665.96|8670.68|8670.68|8671.09|8671.09|8665.96|8665.96|0
1699891500000|2023-11-13 16:05:00|8671.53|8671.53|8674.79|8674.79|8674.79|8674.79|8667.35|8667.35|0
1699891800000|2023-11-13 16:10:00|8675.42|8675.42|8679.93|8679.93|8681.97|8681.97|8674.23|8674.23|0
1699892100000|2023-11-13 16:15:00|8681.97|8681.97|8681.75|8681.75|8687.44|8687.44|8680.32|8680.32|0
1699892400000|2023-11-13 16:20:00|8682.38|8682.38|8681.38|8681.38|8684.36|8684.36|8678.93|8678.93|0
1699892700000|2023-11-13 16:25:00|8680.36|8680.36|8693.33|8693.33|8693.33|8693.33|8680.36|8680.36|0
1699949700000|2023-11-14 08:15:00|8688.18|8688.18|8703.33|8703.33|8706.17|8706.17|8688.18|8688.18|0
1699950000000|2023-11-14 08:20:00|8706.63|8706.63|8716.99|8716.99|8718.01|8718.01|8705.61|8705.61|0
1699950300000|2023-11-14 08:25:00|8718.96|8718.96|8716.52|8716.52|8720.97|8720.97|8708.89|8708.89|0
1699950600000|2023-11-14 08:30:00|8715.89|8715.89|8728.26|8728.26|8728.26|8728.26|8710.92|8710.92|0
1699950900000|2023-11-14 08:35:00|8726.22|8726.22|8727.18|8727.18|8727.18|8727.18|8725.2|8725.2|0
1699951200000|2023-11-14 08:40:00|8729.22|8729.22|8729.22|8729.22|8729.22|8729.22|8729.22|8729.22|0
1699951500000|2023-11-14 08:45:00|8723.48|8723.48|8726.12|8726.12|8726.12|8726.12|8721.02|8721.02|0
1699951800000|2023-11-14 08:50:00|8728.03|8728.03|8738.82|8738.82|8738.82|8738.82|8728.03|8728.03|0
1699952100000|2023-11-14 08:55:00|8737.51|8737.51|8733.96|8733.96|8739.48|8739.48|8732.94|8732.94|0
1699952400000|2023-11-14 09:00:00|8730.9|8730.9|8731.43|8731.43|8733.97|8733.97|8729.73|8729.73|0
1699952700000|2023-11-14 09:05:00|8729.39|8729.39|8742.54|8742.54|8742.54|8742.54|8729.39|8729.39|0
1699953000000|2023-11-14 09:10:00|8743.56|8743.56|8750.22|8750.22|8750.22|8750.22|8743.56|8743.56|0
1699953300000|2023-11-14 09:15:00|8754.3|8754.3|8762.16|8762.16|8762.16|8762.16|8754.3|8754.3|0
1699953600000|2023-11-14 09:20:00|8762.57|8762.57|8777.82|8777.82|8777.82|8777.82|8762.57|8762.57|0
1699953900000|2023-11-14 09:25:00|8773.74|8773.74|8769.7|8769.7|8773.74|8773.74|8767.81|8767.81|0
1699954200000|2023-11-14 09:30:00|8768.85|8768.85|8760.39|8760.39|8768.85|8768.85|8760.39|8760.39|0
1699954500000|2023-11-14 09:35:00|8759.37|8759.37|8766.64|8766.64|8766.64|8766.64|8754.57|8754.57|0
1699954800000|2023-11-14 09:40:00|8763.58|8763.58|8752.06|8752.06|8763.58|8763.58|8752.06|8752.06|0
1699955100000|2023-11-14 09:45:00|8755.13|8755.13|8756.83|8756.83|8756.83|8756.83|8753.08|8753.08|0
1699955400000|2023-11-14 09:50:00|8764.07|8764.07|8765.09|8765.09|8765.09|8765.09|8764.07|8764.07|0
1699955700000|2023-11-14 09:55:00|8761.8|8761.8|8761.99|8761.99|8762.65|8762.65|8760.78|8760.78|0
1699956000000|2023-11-14 10:00:00|8760.02|8760.02|8756.28|8756.28|8760.02|8760.02|8756.28|8756.28|0
1699956300000|2023-11-14 10:05:00|8755.43|8755.43|8739.84|8739.84|8757.47|8757.47|8739.84|8739.84|0
1699956600000|2023-11-14 10:10:00|8738.82|8738.82|8738.85|8738.85|8738.85|8738.85|8738|8738|0
1699956900000|2023-11-14 10:15:00|8737.54|8737.54|8741.78|8741.78|8741.78|8741.78|8735.5|8735.5|0
1699957200000|2023-11-14 10:20:00|8742.44|8742.44|8733.16|8733.16|8743.46|8743.46|8733.16|8733.16|0
1699957500000|2023-11-14 10:25:00|8733.81|8733.81|8733.7|8733.7|8736.99|8736.99|8733.7|8733.7|0
1699957800000|2023-11-14 10:30:00|8735.02|8735.02|8726.56|8726.56|8735.02|8735.02|8725.9|8725.9|0
1699958100000|2023-11-14 10:35:00|8729.62|8729.62|8728.6|8728.6|8729.62|8729.62|8725.54|8725.54|0
1699958400000|2023-11-14 10:40:00|8729.45|8729.45|8725.29|8725.29|8729.45|8729.45|8723.09|8723.09|0
1699958700000|2023-11-14 10:45:00|8722.23|8722.23|8723.09|8723.09|8724.18|8724.18|8719.37|8719.37|0
1699959000000|2023-11-14 10:50:00|8722.43|8722.43|8711.93|8711.93|8722.43|8722.43|8711.93|8711.93|0
1699959300000|2023-11-14 10:55:00|8711.28|8711.28|8707.32|8707.32|8711.28|8711.28|8707.32|8707.32|0
1699959600000|2023-11-14 11:00:00|8708.64|8708.64|8702.38|8702.38|8710.68|8710.68|8702.38|8702.38|0
1699959900000|2023-11-14 11:05:00|8699.83|8699.83|8697.76|8697.76|8701.88|8701.88|8697.76|8697.76|0
1699960200000|2023-11-14 11:10:00|8696.44|8696.44|8697.76|8697.76|8697.76|8697.76|8696.44|8696.44|0
1699960500000|2023-11-14 11:15:00|8698.39|8698.39|8687.36|8687.36|8698.39|8698.39|8686.34|8686.34|0
1699960800000|2023-11-14 11:20:00|8687.77|8687.77|8678.06|8678.06|8687.77|8687.77|8677.4|8677.4|0
1699961100000|2023-11-14 11:25:00|8676.79|8676.79|8677.18|8677.18|8678.06|8678.06|8675.2|8675.2|0
1699961400000|2023-11-14 11:30:00|8678.2|8678.2|8676.03|8676.03|8678.37|8678.37|8675.01|8675.01|0
1699961700000|2023-11-14 11:35:00|8676.67|8676.67|8680.75|8680.75|8680.75|8680.75|8676.03|8676.03|0
1699962000000|2023-11-14 11:40:00|8680.11|8680.11|8678.8|8678.8|8680.11|8680.11|8677.48|8677.48|0
1699962300000|2023-11-14 11:45:00|8679.21|8679.21|8665.6|8665.6|8679.21|8679.21|8664.99|8664.99|0
1699962600000|2023-11-14 11:50:00|8666.42|8666.42|8668.85|8668.85|8670.55|8670.55|8666.42|8666.42|0
1699962900000|2023-11-14 11:55:00|8670.89|8670.89|8666.28|8666.28|8673.95|8673.95|8666.28|8666.28|0
1699963200000|2023-11-14 12:00:00|8664.37|8664.37|8660.91|8660.91|8664.37|8664.37|8660.26|8660.26|0
1699963500000|2023-11-14 12:05:00|8662.14|8662.14|8665.53|8665.53|8666.35|8666.35|8660.1|8660.1|0
1699963800000|2023-11-14 12:10:00|8665.12|8665.12|8674.18|8674.18|8674.18|8674.18|8660.68|8660.68|0
1699964100000|2023-11-14 12:15:00|8676.15|8676.15|8679.64|8679.64|8680.3|8680.3|8676.15|8676.15|0
1699964400000|2023-11-14 12:20:00|8680.46|8680.46|8684.41|8684.41|8684.41|8684.41|8680.46|8680.46|0
1699964700000|2023-11-14 12:25:00|8687.8|8687.8|8691.98|8691.98|8693.64|8693.64|8686.11|8686.11|0
1699965000000|2023-11-14 12:30:00|8693.3|8693.3|8693.73|8693.73|8693.73|8693.73|8690.67|8690.67|0
1699965300000|2023-11-14 12:35:00|8693.07|8693.07|8694.5|8694.5|8698.38|8698.38|8693.07|8693.07|0
1699965600000|2023-11-14 12:40:00|8693.23|8693.23|8679.82|8679.82|8693.23|8693.23|8679.82|8679.82|0
1699965900000|2023-11-14 12:45:00|8672.68|8672.68|8677.42|8677.42|8678.8|8678.8|8672.68|8672.68|0
1699966500000|2023-11-14 12:55:00|8677.83|8677.83|8677.75|8677.75|8679.79|8679.79|8675.77|8675.77|0
1699966800000|2023-11-14 13:00:00|8679.06|8679.06|8676.45|8676.45|8679.06|8679.06|8676.45|8676.45|0
1699967100000|2023-11-14 13:05:00|8675.13|8675.13|8676.54|8676.54|8677.56|8677.56|8672.46|8672.46|0
1699967400000|2023-11-14 13:10:00|8675.52|8675.52|8674.25|8674.25|8675.52|8675.52|8674.25|8674.25|0
1699967700000|2023-11-14 13:15:00|8676.22|8676.22|8679.28|8679.28|8681.32|8681.32|8676.22|8676.22|0
1699968000000|2023-11-14 13:20:00|8678.62|8678.62|8678.62|8678.62|8678.62|8678.62|8678.62|8678.62|0
1699968300000|2023-11-14 13:25:00|8674.9|8674.9|8688.43|8688.43|8688.43|8688.43|8674.9|8674.9|0
1699968600000|2023-11-14 13:30:00|8690.41|8690.41|8755.41|8755.41|8778.41|8778.41|8690.41|8690.41|0
1699968900000|2023-11-14 13:35:00|8752.35|8752.35|8775.3|8775.3|8777.94|8777.94|8749.29|8749.29|0
1699969200000|2023-11-14 13:40:00|8777.93|8777.93|8807.23|8807.23|8807.23|8807.23|8777.93|8777.93|0
1699969500000|2023-11-14 13:45:00|8813.35|8813.35|8835.28|8835.28|8848.63|8848.63|8811.31|8811.31|0
1699969800000|2023-11-14 13:50:00|8833.23|8833.23|8862.29|8862.29|8872.5|8872.5|8833.23|8833.23|0
1699970100000|2023-11-14 13:55:00|8861.64|8861.64|8871.74|8871.74|8878.16|8878.16|8861.64|8861.64|0
1699970400000|2023-11-14 14:00:00|8872.76|8872.76|8864.3|8864.3|8874.03|8874.03|8861.6|8861.6|0
1699970700000|2023-11-14 14:05:00|8865.61|8865.61|8869.08|8869.08|8869.08|8869.08|8860.15|8860.15|0
1699971000000|2023-11-14 14:10:00|8868.42|8868.42|8851.65|8851.65|8869.73|8869.73|8851.29|8851.29|0
1699971300000|2023-11-14 14:15:00|8850.63|8850.63|8856.69|8856.69|8857.71|8857.71|8849.61|8849.61|0
1699971600000|2023-11-14 14:20:00|8858.01|8858.01|8857.42|8857.42|8858.01|8858.01|8852.9|8852.9|0
1699971900000|2023-11-14 14:25:00|8856.76|8856.76|8868.81|8868.81|8868.97|8868.97|8856.76|8856.76|0
1699972200000|2023-11-14 14:30:00|8870.78|8870.78|8881.53|8881.53|8888.38|8888.38|8870.78|8870.78|0
1699972500000|2023-11-14 14:35:00|8886.64|8886.64|8895.81|8895.81|8897.49|8897.49|8883.94|8883.94|0
1699972800000|2023-11-14 14:40:00|8893.77|8893.77|8880.79|8880.79|8894.13|8894.13|8880.79|8880.79|0
1699973100000|2023-11-14 14:45:00|8881.45|8881.45|8874.51|8874.51|8887.74|8887.74|8874.51|8874.51|0
1699973400000|2023-11-14 14:50:00|8869.25|8869.25|8866.28|8866.28|8869.91|8869.91|8860.72|8860.72|0
1699973700000|2023-11-14 14:55:00|8864.31|8864.31|8876.85|8876.85|8880.5|8880.5|8864.31|8864.31|0
1699974000000|2023-11-14 15:00:00|8877.48|8877.48|8890.8|8890.8|8890.8|8890.8|8876.12|8876.12|0
1699974300000|2023-11-14 15:05:00|8889.95|8889.95|8889.03|8889.03|8889.95|8889.95|8880.68|8880.68|0
1699974600000|2023-11-14 15:10:00|8888.01|8888.01|8893.32|8893.32|8893.97|8893.97|8888.01|8888.01|0
1699974900000|2023-11-14 15:15:00|8892.3|8892.3|8896.59|8896.59|8899.94|8899.94|8892.3|8892.3|0
1699975200000|2023-11-14 15:20:00|8901.69|8901.69|8907.96|8907.96|8914.43|8914.43|8901.69|8901.69|0
1699975500000|2023-11-14 15:25:00|8907.55|8907.55|8904.94|8904.94|8915.33|8915.33|8904.94|8904.94|0
1699975800000|2023-11-14 15:30:00|8904.3|8904.3|8908.96|8908.96|8908.96|8908.96|8899.27|8899.27|0
1699976100000|2023-11-14 15:35:00|8915.08|8915.08|8908.33|8908.33|8925.24|8925.24|8905.27|8905.27|0
1699976400000|2023-11-14 15:40:00|8909.35|8909.35|8902.77|8902.77|8910.37|8910.37|8901.75|8901.75|0
1699976700000|2023-11-14 15:45:00|8903.79|8903.79|8905.53|8905.53|8917.37|8917.37|8903.79|8903.79|0
1699977000000|2023-11-14 15:50:00|8907.57|8907.57|8891.37|8891.37|8914.71|8914.71|8891.37|8891.37|0
1699977300000|2023-11-14 15:55:00|8889.33|8889.33|8901.31|8901.31|8901.31|8901.31|8889.1|8889.1|0
1699977600000|2023-11-14 16:00:00|8903.35|8903.35|8909.8|8909.8|8909.8|8909.8|8902.33|8902.33|0
1699977900000|2023-11-14 16:05:00|8908.95|8908.95|8916.85|8916.85|8919.91|8919.91|8908.89|8908.89|0
1699978200000|2023-11-14 16:10:00|8917.51|8917.51|8922.19|8922.19|8924.36|8924.36|8917.51|8917.51|0
1699978500000|2023-11-14 16:15:00|8921.17|8921.17|8932.87|8932.87|8933.53|8933.53|8921.17|8921.17|0
1699978800000|2023-11-14 16:20:00|8934.91|8934.91|8934.91|8934.91|8938.98|8938.98|8933.3|8933.3|0
1699979100000|2023-11-14 16:25:00|8934.25|8934.25|8926.8|8926.8|8935.07|8935.07|8926.56|8926.56|0
1700036100000|2023-11-15 08:15:00|8986.76|8986.76|9024.62|9024.62|9024.62|9024.62|8985.74|8985.74|0
1700036400000|2023-11-15 08:20:00|9022.58|9022.58|9014.61|9014.61|9034.27|9034.27|9014.61|9014.61|0
1700036700000|2023-11-15 08:25:00|9015.63|9015.63|9003.45|9003.45|9025.21|9025.21|9003.45|9003.45|0
1700037000000|2023-11-15 08:30:00|9004.11|9004.11|9036.13|9036.13|9042.25|9042.25|9004.11|9004.11|0
1700037300000|2023-11-15 08:35:00|9035.28|9035.28|9052.63|9052.63|9065.86|9065.86|9035.28|9035.28|0
1700037600000|2023-11-15 08:40:00|9055.69|9055.69|9070.46|9070.46|9076.82|9076.82|9055.69|9055.69|0
1700037900000|2023-11-15 08:45:00|9073.52|9073.52|9078.32|9078.32|9078.32|9078.32|9068.06|9068.06|0
1700038200000|2023-11-15 08:50:00|9079.34|9079.34|9121.58|9121.58|9122.24|9122.24|9079.34|9079.34|0
1700038500000|2023-11-15 08:55:00|9123.63|9123.63|9118.23|9118.23|9123.99|9123.99|9113.85|9113.85|0
1700038800000|2023-11-15 09:00:00|9121.29|9121.29|9120.95|9120.95|9135.06|9135.06|9117.89|9117.89|0
1700039100000|2023-11-15 09:05:00|9118.91|9118.91|9133.93|9133.93|9139.03|9139.03|9117.89|9117.89|0
1700039400000|2023-11-15 09:10:00|9132.91|9132.91|9099.74|9099.74|9132.91|9132.91|9099.74|9099.74|0
1700039700000|2023-11-15 09:15:00|9101.72|9101.72|9080.3|9080.3|9102.38|9102.38|9080.3|9080.3|0
1700040000000|2023-11-15 09:20:00|9079.28|9079.28|9094.35|9094.35|9094.35|9094.35|9067.23|9067.23|0
1700040300000|2023-11-15 09:25:00|9091.72|9091.72|9075.67|9075.67|9091.72|9091.72|9075.67|9075.67|0
1700040600000|2023-11-15 09:30:00|9076.99|9076.99|9079.03|9079.03|9083.7|9083.7|9074.65|9074.65|0
1700040900000|2023-11-15 09:35:00|9080.34|9080.34|9072.7|9072.7|9084.66|9084.66|9071.68|9071.68|0
1700041200000|2023-11-15 09:40:00|9072.04|9072.04|9059.39|9059.39|9074.38|9074.38|9059.39|9059.39|0
1700041500000|2023-11-15 09:45:00|9053.27|9053.27|9043.43|9043.43|9057.58|9057.58|9041.75|9041.75|0
1700041800000|2023-11-15 09:50:00|9040.13|9040.13|9018.89|9018.89|9040.13|9040.13|9018.23|9018.23|0
1700042100000|2023-11-15 09:55:00|9020.86|9020.86|9028.05|9028.05|9028.05|9028.05|9016.13|9016.13|0
1700042400000|2023-11-15 10:00:00|9029.07|9029.07|9026.67|9026.67|9029.07|9029.07|9025.35|9025.35|0
1700042700000|2023-11-15 10:05:00|9023.61|9023.61|9035.42|9035.42|9041.12|9041.12|9023.61|9023.61|0
1700043000000|2023-11-15 10:10:00|9033.38|9033.38|9016.4|9016.4|9033.38|9033.38|9016.4|9016.4|0
1700043300000|2023-11-15 10:15:00|9021.01|9021.01|9020.65|9020.65|9021.67|9021.67|9016.57|9016.57|0
1700043600000|2023-11-15 10:20:00|9021.96|9021.96|9012.62|9012.62|9021.96|9021.96|9012.62|9012.62|0
1700043900000|2023-11-15 10:25:00|9010.71|9010.71|9012.87|9012.87|9020.29|9020.29|9009.39|9009.39|0
1700044200000|2023-11-15 10:30:00|9013.89|9013.89|9014.48|9014.48|9016.95|9016.95|9013.82|9013.82|0
1700044500000|2023-11-15 10:35:00|9013.1|9013.1|9013.81|9013.81|9017.1|9017.1|9012.08|9012.08|0
1700044800000|2023-11-15 10:40:00|9012.79|9012.79|9010.53|9010.53|9014.83|9014.83|9010.53|9010.53|0
1700045100000|2023-11-15 10:45:00|9012.51|9012.51|9003.43|9003.43|9013.12|9013.12|9003.43|9003.43|0
1700045400000|2023-11-15 10:50:00|9004.45|9004.45|9022.87|9022.87|9022.87|9022.87|9004.45|9004.45|0
1700045700000|2023-11-15 10:55:00|9022.21|9022.21|9016.75|9016.75|9028.75|9028.75|9013.69|9013.69|0
1700046000000|2023-11-15 11:00:00|9014.71|9014.71|9014.71|9014.71|9016.75|9016.75|9014.71|9014.71|0
1700046300000|2023-11-15 11:05:00|9013.4|9013.4|8997.8|8997.8|9013.4|9013.4|8991.81|8991.81|0
1700046600000|2023-11-15 11:10:00|8997.14|8997.14|9005.72|9005.72|9010.46|9010.46|8995.46|8995.46|0
1700046900000|2023-11-15 11:15:00|9001.64|9001.64|9008.75|9008.75|9012.14|9012.14|9001.64|9001.64|0
1700047200000|2023-11-15 11:20:00|9002.63|9002.63|9007.83|9007.83|9007.83|9007.83|9002.63|9002.63|0
1700047500000|2023-11-15 11:25:00|9007.18|9007.18|9012.76|9012.76|9012.76|9012.76|9007.18|9007.18|0
1700047800000|2023-11-15 11:30:00|9015.4|9015.4|9026.87|9026.87|9029.57|9029.57|9015.4|9015.4|0
1700048100000|2023-11-15 11:35:00|9026.46|9026.46|9020.77|9020.77|9030.54|9030.54|9020.77|9020.77|0
1700048400000|2023-11-15 11:40:00|9022.81|9022.81|9021.43|9021.43|9023.76|9023.76|9018.73|9018.73|0
1700048700000|2023-11-15 11:45:00|9020.41|9020.41|9014.62|9014.62|9020.41|9020.41|9009.91|9009.91|0
1700049000000|2023-11-15 11:50:00|9013.6|9013.6|9022.01|9022.01|9022.01|9022.01|9013.6|9013.6|0
1700049300000|2023-11-15 11:55:00|9023.03|9023.03|9027.48|9027.48|9027.48|9027.48|9023.03|9023.03|0
1700049600000|2023-11-15 12:00:00|9025.44|9025.44|9016.63|9016.63|9027.49|9027.49|9013.2|9013.2|0
1700049900000|2023-11-15 12:05:00|9016.22|9016.22|9002.55|9002.55|9016.22|9016.22|9002.55|9002.55|0
1700050200000|2023-11-15 12:10:00|9003.57|9003.57|9002.55|9002.55|9006.27|9006.27|9002.55|9002.55|0
1700050500000|2023-11-15 12:15:00|9000.51|9000.51|8988.45|8988.45|9000.51|9000.51|8987.43|8987.43|0
1700050800000|2023-11-15 12:20:00|8989.11|8989.11|8981.31|8981.31|8990.13|8990.13|8978.67|8978.67|0
1700051100000|2023-11-15 12:25:00|8985.39|8985.39|8988.38|8988.38|8989.4|8989.4|8985.39|8985.39|0
1700051400000|2023-11-15 12:30:00|8989.4|8989.4|8992.03|8992.03|8993.71|8993.71|8989.4|8989.4|0
1700051700000|2023-11-15 12:35:00|8987.95|8987.95|8990.84|8990.84|8990.84|8990.84|8987.29|8987.29|0
1700052000000|2023-11-15 12:40:00|8989.52|8989.52|8988.1|8988.1|8989.52|8989.52|8986.17|8986.17|0
1700052300000|2023-11-15 12:45:00|8987.08|8987.08|8986.42|8986.42|8993.2|8993.2|8986.42|8986.42|0
1700052600000|2023-11-15 12:50:00|8987.08|8987.08|8996.72|8996.72|8997.74|8997.74|8984.02|8984.02|0
1700052900000|2023-11-15 12:55:00|8997.74|8997.74|9002.28|9002.28|9002.93|9002.93|8997.74|8997.74|0
1700053200000|2023-11-15 13:00:00|9000.96|9000.96|8998.56|8998.56|9002.64|9002.64|8996.52|8996.52|0
1700053500000|2023-11-15 13:05:00|9000.46|9000.46|9008.29|9008.29|9008.29|9008.29|8997.04|8997.04|0
1700053800000|2023-11-15 13:10:00|9009.31|9009.31|9006.7|9006.7|9013.6|9013.6|9002.62|9002.62|0
1700054100000|2023-11-15 13:15:00|9005.88|9005.88|9011.08|9011.08|9011.08|9011.08|9001.8|9001.8|0
1700054400000|2023-11-15 13:20:00|9010.06|9010.06|9010.42|9010.42|9012.46|9012.46|9000.95|9000.95|0
1700054700000|2023-11-15 13:25:00|9011.44|9011.44|9001.94|9001.94|9012.74|9012.74|8999.97|8999.97|0
1700055000000|2023-11-15 13:30:00|9003.92|9003.92|8961.83|8961.83|9015.01|9015.01|8959.13|8959.13|0
1700055300000|2023-11-15 13:35:00|8959.79|8959.79|8961.53|8961.53|8963.87|8963.87|8952.41|8952.41|0
1700055600000|2023-11-15 13:40:00|8964.59|8964.59|8957.28|8957.28|8969.65|8969.65|8953.93|8953.93|0
1700055900000|2023-11-15 13:45:00|8959.26|8959.26|8962.9|8962.9|8966.76|8966.76|8957.52|8957.52|0
1700056200000|2023-11-15 13:50:00|8963.56|8963.56|8969.4|8969.4|8971.72|8971.72|8963.56|8963.56|0
1700056500000|2023-11-15 13:55:00|8968.09|8968.09|8962.37|8962.37|8968.09|8968.09|8960.69|8960.69|0
1700056800000|2023-11-15 14:00:00|8963.03|8963.03|8950.62|8950.62|8968.73|8968.73|8950.62|8950.62|0
1700057100000|2023-11-15 14:05:00|8951.28|8951.28|8941.69|8941.69|8951.94|8951.94|8941.69|8941.69|0
1700057400000|2023-11-15 14:10:00|8939.65|8939.65|8928.02|8928.02|8939.65|8939.65|8928.02|8928.02|0
1700057700000|2023-11-15 14:15:00|8929.04|8929.04|8923.63|8923.63|8929.04|8929.04|8916.63|8916.63|0
1700058000000|2023-11-15 14:20:00|8922.98|8922.98|8939.95|8939.95|8941.92|8941.92|8921.96|8921.96|0
1700058300000|2023-11-15 14:25:00|8942.62|8942.62|8934.83|8934.83|8943.28|8943.28|8932.79|8932.79|0
1700058600000|2023-11-15 14:30:00|8939.93|8939.93|8938.36|8938.36|8945.09|8945.09|8937.06|8937.06|0
1700058900000|2023-11-15 14:35:00|8937.04|8937.04|8936.09|8936.09|8946.64|8946.64|8933.32|8933.32|0
1700059200000|2023-11-15 14:40:00|8938.13|8938.13|8927.68|8927.68|8938.13|8938.13|8916.52|8916.52|0
1700059500000|2023-11-15 14:45:00|8920.43|8920.43|8965.01|8965.01|8965.01|8965.01|8920.43|8920.43|0
1700059800000|2023-11-15 14:50:00|8963.04|8963.04|8955.53|8955.53|8964.06|8964.06|8940.95|8940.95|0
1700060100000|2023-11-15 14:55:00|8955.94|8955.94|8953.86|8953.86|8963.99|8963.99|8953.86|8953.86|0
1700060400000|2023-11-15 15:00:00|8956.92|8956.92|8975.95|8975.95|8975.95|8975.95|8956.66|8956.66|0
1700060700000|2023-11-15 15:05:00|8974.93|8974.93|8972.36|8972.36|8974.93|8974.93|8966.96|8966.96|0
1700061000000|2023-11-15 15:10:00|8973.38|8973.38|8971.53|8971.53|8975.42|8975.42|8969.49|8969.49|0
1700061300000|2023-11-15 15:15:00|8971.94|8971.94|8977.27|8977.27|8980.22|8980.22|8971.94|8971.94|0
1700061600000|2023-11-15 15:20:00|8978.29|8978.29|8973.7|8973.7|8980.05|8980.05|8973.7|8973.7|0
1700061900000|2023-11-15 15:25:00|8970.64|8970.64|8952.55|8952.55|8970.64|8970.64|8952.55|8952.55|0
1700062200000|2023-11-15 15:30:00|8953.18|8953.18|8960.35|8960.35|8962.69|8962.69|8947.47|8947.47|0
1700062500000|2023-11-15 15:35:00|8959.7|8959.7|8966.8|8966.8|8967.46|8967.46|8952.94|8952.94|0
1700062800000|2023-11-15 15:40:00|8965.78|8965.78|8948.14|8948.14|8966.8|8966.8|8948.14|8948.14|0
1700063100000|2023-11-15 15:45:00|8951.2|8951.2|8949.91|8949.91|8951.2|8951.2|8946|8946|0
1700063400000|2023-11-15 15:50:00|8950.93|8950.93|8948|8948|8950.93|8950.93|8944.45|8944.45|0
1700063700000|2023-11-15 15:55:00|8947.34|8947.34|8951.7|8951.7|8951.7|8951.7|8945.91|8945.91|0
1700064000000|2023-11-15 16:00:00|8950.68|8950.68|8939|8939|8952|8952|8935.71|8935.71|0
1700064300000|2023-11-15 16:05:00|8942.95|8942.95|8931.89|8931.89|8944.49|8944.49|8927.26|8927.26|0
1700064600000|2023-11-15 16:10:00|8933.93|8933.93|8928.99|8928.99|8935.75|8935.75|8927.86|8927.86|0
1700064900000|2023-11-15 16:15:00|8930.69|8930.69|8912.4|8912.4|8930.69|8930.69|8909.7|8909.7|0
1700065200000|2023-11-15 16:20:00|8913.22|8913.22|8915.54|8915.54|8915.54|8915.54|8910.52|8910.52|0
1700065500000|2023-11-15 16:25:00|8914.52|8914.52|8914.72|8914.72|8914.74|8914.74|8907.98|8907.98|0
1700122500000|2023-11-16 08:15:00|8911.73|8911.73|8925.8|8925.8|8925.8|8925.8|8907.1|8907.1|0
1700122800000|2023-11-16 08:20:00|8927.78|8927.78|8913.27|8913.27|8927.78|8927.78|8913.27|8913.27|0
1700123100000|2023-11-16 08:25:00|8912.61|8912.61|8909.16|8909.16|8915.5|8915.5|8908.2|8908.2|0
1700123400000|2023-11-16 08:30:00|8914.26|8914.26|8898.85|8898.85|8914.26|8914.26|8897.16|8897.16|0
1700123700000|2023-11-16 08:35:00|8894.24|8894.24|8905.38|8905.38|8906.1|8906.1|8894.24|8894.24|0
1700124000000|2023-11-16 08:40:00|8906.69|8906.69|8889.56|8889.56|8906.69|8906.69|8887.57|8887.57|0
1700124300000|2023-11-16 08:45:00|8898.74|8898.74|8896.11|8896.11|8898.74|8898.74|8896.11|8896.11|0
1700124600000|2023-11-16 08:50:00|8898.15|8898.15|8891.44|8891.44|8903.25|8903.25|8891.44|8891.44|0
1700124900000|2023-11-16 08:55:00|8893.48|8893.48|8889.71|8889.71|8893.48|8893.48|8885.38|8885.38|0
1700125200000|2023-11-16 09:00:00|8891.75|8891.75|8882.97|8882.97|8893.8|8893.8|8882.97|8882.97|0
1700125500000|2023-11-16 09:05:00|8880.99|8880.99|8866.79|8866.79|8880.99|8880.99|8858.02|8858.02|0
1700125800000|2023-11-16 09:10:00|8865.77|8865.77|8865.95|8865.95|8867.81|8867.81|8865.77|8865.77|0
1700126100000|2023-11-16 09:15:00|8865.1|8865.1|8862.46|8862.46|8865.1|8865.1|8862.46|8862.46|0
1700126400000|2023-11-16 09:20:00|8857.36|8857.36|8863.75|8863.75|8864.77|8864.77|8851.51|8851.51|0
1700126700000|2023-11-16 09:25:00|8861.71|8861.71|8857.46|8857.46|8862.56|8862.56|8854.4|8854.4|0
1700127000000|2023-11-16 09:30:00|8858.48|8858.48|8848.56|8848.56|8859.92|8859.92|8848.56|8848.56|0
1700127300000|2023-11-16 09:35:00|8849.58|8849.58|8857.32|8857.32|8858.34|8858.34|8845.01|8845.01|0
1700127600000|2023-11-16 09:40:00|8859.36|8859.36|8852.28|8852.28|8859.36|8859.36|8850.97|8850.97|0
1700127900000|2023-11-16 09:45:00|8846.16|8846.16|8846.23|8846.23|8846.23|8846.23|8843.17|8843.17|0
1700128200000|2023-11-16 09:50:00|8847.25|8847.25|8846.72|8846.72|8847.25|8847.25|8844.39|8844.39|0
1700128500000|2023-11-16 09:55:00|8847.38|8847.38|8847.38|8847.38|8847.38|8847.38|8846.36|8846.36|0
1700128800000|2023-11-16 10:00:00|8846.36|8846.36|8860.05|8860.05|8861.07|8861.07|8846.36|8846.36|0
1700129100000|2023-11-16 10:05:00|8861.69|8861.69|8858.85|8858.85|8864.03|8864.03|8858.85|8858.85|0
1700129400000|2023-11-16 10:10:00|8859.87|8859.87|8858.55|8858.55|8859.87|8859.87|8858.55|8858.55|0
1700129700000|2023-11-16 10:15:00|8857.89|8857.89|8858.08|8858.08|8858.55|8858.55|8857.24|8857.24|0
1700130000000|2023-11-16 10:20:00|8861.14|8861.14|8876.08|8876.08|8876.08|8876.08|8861.14|8861.14|0
1700130300000|2023-11-16 10:25:00|8874.04|8874.04|8880.03|8880.03|8880.03|8880.03|8874.04|8874.04|0
1700130600000|2023-11-16 10:30:00|8879.01|8879.01|8872.66|8872.66|8880.99|8880.99|8872.66|8872.66|0
1700130900000|2023-11-16 10:35:00|8870.68|8870.68|8861.91|8861.91|8870.68|8870.68|8860.55|8860.55|0
1700131200000|2023-11-16 10:40:00|8861.25|8861.25|8852.03|8852.03|8861.25|8861.25|8850.75|8850.75|0
1700131500000|2023-11-16 10:45:00|8851.01|8851.01|8848.24|8848.24|8851.01|8851.01|8847.95|8847.95|0
1700131800000|2023-11-16 10:50:00|8850.28|8850.28|8847.71|8847.71|8852.81|8852.81|8847.71|8847.71|0
1700132100000|2023-11-16 10:55:00|8848.12|8848.12|8845.78|8845.78|8848.12|8848.12|8845.78|8845.78|0
1700132400000|2023-11-16 11:00:00|8845.12|8845.12|8826.87|8826.87|8845.12|8845.12|8826.87|8826.87|0
1700132700000|2023-11-16 11:05:00|8824.9|8824.9|8815.32|8815.32|8825.56|8825.56|8814.66|8814.66|0
1700133000000|2023-11-16 11:10:00|8817.3|8817.3|8813.82|8813.82|8817.3|8817.3|8812.97|8812.97|0
1700133300000|2023-11-16 11:15:00|8813.41|8813.41|8815.08|8815.08|8815.74|8815.74|8808.07|8808.07|0
1700133600000|2023-11-16 11:20:00|8814.06|8814.06|8819.14|8819.14|8820.65|8820.65|8814.06|8814.06|0
1700133900000|2023-11-16 11:25:00|8818.48|8818.48|8822.17|8822.17|8822.17|8822.17|8818.48|8818.48|0
1700134200000|2023-11-16 11:30:00|8822.83|8822.83|8816.56|8816.56|8822.83|8822.83|8816.56|8816.56|0
1700134500000|2023-11-16 11:35:00|8817.22|8817.22|8805.96|8805.96|8817.22|8817.22|8805.96|8805.96|0
1700134800000|2023-11-16 11:40:00|8805.3|8805.3|8809.09|8809.09|8809.09|8809.09|8802.97|8802.97|0
1700135100000|2023-11-16 11:45:00|8809.75|8809.75|8808.07|8808.07|8809.75|8809.75|8808.07|8808.07|0
1700135400000|2023-11-16 11:50:00|8807.41|8807.41|8806.39|8806.39|8807.41|8807.41|8806.39|8806.39|0
1700135700000|2023-11-16 11:55:00|8809.45|8809.45|8810.8|8810.8|8812.51|8812.51|8809.45|8809.45|0
1700136000000|2023-11-16 12:00:00|8807.73|8807.73|8799.15|8799.15|8809.77|8809.77|8799.15|8799.15|0
1700136300000|2023-11-16 12:05:00|8795.97|8795.97|8791.56|8791.56|8797.31|8797.31|8788.52|8788.52|0
1700136600000|2023-11-16 12:10:00|8789.52|8789.52|8786.65|8786.65|8790.37|8790.37|8786.65|8786.65|0
1700136900000|2023-11-16 12:15:00|8785.63|8785.63|8781.8|8781.8|8790.73|8790.73|8781.8|8781.8|0
1700137200000|2023-11-16 12:20:00|8780.49|8780.49|8789.84|8789.84|8789.84|8789.84|8780.49|8780.49|0
1700137500000|2023-11-16 12:25:00|8789.18|8789.18|8787.86|8787.86|8789.18|8789.18|8787.86|8787.86|0
1700137800000|2023-11-16 12:30:00|8786.54|8786.54|8785.94|8785.94|8787.2|8787.2|8785.48|8785.48|0
1700138100000|2023-11-16 12:35:00|8791.05|8791.05|8792.79|8792.79|8799.21|8799.21|8791.05|8791.05|0
1700138400000|2023-11-16 12:40:00|8791.77|8791.77|8792.01|8792.01|8795.91|8795.91|8787.75|8787.75|0
1700138700000|2023-11-16 12:45:00|8796.09|8796.09|8801.85|8801.85|8801.85|8801.85|8796.09|8796.09|0
1700139000000|2023-11-16 12:50:00|8801.19|8801.19|8797.11|8797.11|8801.19|8801.19|8797.11|8797.11|0
1700139300000|2023-11-16 12:55:00|8797.77|8797.77|8787.56|8787.56|8799.08|8799.08|8787.56|8787.56|0
1700139600000|2023-11-16 13:00:00|8786.9|8786.9|8785.23|8785.23|8786.9|8786.9|8785.23|8785.23|0
1700139900000|2023-11-16 13:05:00|8786.25|8786.25|8790.33|8790.33|8790.33|8790.33|8786.25|8786.25|0
1700140200000|2023-11-16 13:10:00|8791.35|8791.35|8779.78|8779.78|8796.32|8796.32|8779.78|8779.78|0
1700140500000|2023-11-16 13:15:00|8777.74|8777.74|8785.94|8785.94|8788.16|8788.16|8777.74|8777.74|0
1700140800000|2023-11-16 13:20:00|8786.6|8786.6|8791.75|8791.75|8791.75|8791.75|8786.6|8786.6|0
1700141100000|2023-11-16 13:25:00|8792.39|8792.39|8809.46|8809.46|8809.46|8809.46|8792.39|8792.39|0
1700141400000|2023-11-16 13:30:00|8822.59|8822.59|8814.08|8814.08|8830.12|8830.12|8812.04|8812.04|0
1700141700000|2023-11-16 13:35:00|8815.1|8815.1|8823.5|8823.5|8827.15|8827.15|8814.08|8814.08|0
1700142000000|2023-11-16 13:40:00|8825.54|8825.54|8817.17|8817.17|8825.54|8825.54|8817.17|8817.17|0
1700142300000|2023-11-16 13:45:00|8818.19|8818.19|8820.23|8820.23|8820.23|8820.23|8818.19|8818.19|0
1700142600000|2023-11-16 13:50:00|8819.57|8819.57|8815.19|8815.19|8819.57|8819.57|8812.13|8812.13|0
1700142900000|2023-11-16 13:55:00|8813.15|8813.15|8824.42|8824.42|8825.73|8825.73|8813.15|8813.15|0
1700143200000|2023-11-16 14:00:00|8825.44|8825.44|8821.2|8821.2|8827.41|8827.41|8821.2|8821.2|0
1700143500000|2023-11-16 14:05:00|8818.57|8818.57|8816.08|8816.08|8818.57|8818.57|8813.47|8813.47|0
1700143800000|2023-11-16 14:10:00|8813.44|8813.44|8806.98|8806.98|8816.87|8816.87|8806.98|8806.98|0
1700144100000|2023-11-16 14:15:00|8809.02|8809.02|8796.62|8796.62|8814.12|8814.12|8795.96|8795.96|0
1700144400000|2023-11-16 14:20:00|8795.6|8795.6|8789.85|8789.85|8795.6|8795.6|8789.85|8789.85|0
1700144700000|2023-11-16 14:25:00|8791.89|8791.89|8775.13|8775.13|8793.52|8793.52|8775.13|8775.13|0
1700145000000|2023-11-16 14:30:00|8781.25|8781.25|8810.35|8810.35|8811.01|8811.01|8778.3|8778.3|0
1700145300000|2023-11-16 14:35:00|8811.67|8811.67|8802.61|8802.61|8811.67|8811.67|8802.61|8802.61|0
1700145600000|2023-11-16 14:40:00|8801.59|8801.59|8807.78|8807.78|8811.8|8811.8|8799.92|8799.92|0
1700145900000|2023-11-16 14:45:00|8809.82|8809.82|8812.14|8812.14|8813.16|8813.16|8806.53|8806.53|0
1700146200000|2023-11-16 14:50:00|8811.11|8811.11|8813.99|8813.99|8813.99|8813.99|8810.27|8810.27|0
1700146500000|2023-11-16 14:55:00|8811.95|8811.95|8819.88|8819.88|8820.53|8820.53|8805.95|8805.95|0
1700146800000|2023-11-16 15:00:00|8819.22|8819.22|8788.48|8788.48|8819.22|8819.22|8787.16|8787.16|0
1700147100000|2023-11-16 15:05:00|8789.13|8789.13|8784.64|8784.64|8791.77|8791.77|8784.64|8784.64|0
1700147400000|2023-11-16 15:10:00|8785.66|8785.66|8783.39|8783.39|8788.72|8788.72|8783.39|8783.39|0
1700147700000|2023-11-16 15:15:00|8781.35|8781.35|8773.62|8773.62|8781.35|8781.35|8772.3|8772.3|0
1700148000000|2023-11-16 15:20:00|8770.56|8770.56|8777.83|8777.83|8780.46|8780.46|8770.09|8770.09|0
1700148300000|2023-11-16 15:25:00|8779.87|8779.87|8779.59|8779.59|8780.23|8780.23|8776.87|8776.87|0
1700148600000|2023-11-16 15:30:00|8782.65|8782.65|8781.87|8781.87|8794.7|8794.7|8780.85|8780.85|0
1700148900000|2023-11-16 15:35:00|8780.55|8780.55|8778.81|8778.81|8787.63|8787.63|8778.81|8778.81|0
1700149200000|2023-11-16 15:40:00|8776.77|8776.77|8763.09|8763.09|8777.79|8777.79|8763.09|8763.09|0
1700149500000|2023-11-16 15:45:00|8762.07|8762.07|8777.65|8777.65|8779.63|8779.63|8762.07|8762.07|0
1700149800000|2023-11-16 15:50:00|8778.97|8778.97|8770.64|8770.64|8781.67|8781.67|8770.64|8770.64|0
1700150100000|2023-11-16 15:55:00|8771.96|8771.96|8768.74|8768.74|8771.96|8771.96|8763.78|8763.78|0
1700150400000|2023-11-16 16:00:00|8766.7|8766.7|8766.55|8766.55|8768.22|8768.22|8761.6|8761.6|0
1700150700000|2023-11-16 16:05:00|8765.53|8765.53|8757.13|8757.13|8765.53|8765.53|8755.59|8755.59|0
1700151000000|2023-11-16 16:10:00|8757.79|8757.79|8762.9|8762.9|8763.56|8763.56|8751.98|8751.98|0
1700151300000|2023-11-16 16:15:00|8764.87|8764.87|8757.19|8757.19|8765.89|8765.89|8753.14|8753.14|0
1700151600000|2023-11-16 16:20:00|8755.92|8755.92|8754.07|8754.07|8756.28|8756.28|8751.78|8751.78|0
1700151900000|2023-11-16 16:25:00|8753.41|8753.41|8746.49|8746.49|8755.81|8755.81|8746.49|8746.49|0
1700208900000|2023-11-17 08:15:00|8750.53|8750.53|8738.08|8738.08|8759.57|8759.57|8734.78|8734.78|0
1700209200000|2023-11-17 08:20:00|8740.13|8740.13|8760.55|8760.55|8763.09|8763.09|8740.13|8740.13|0
1700209500000|2023-11-17 08:25:00|8759.91|8759.91|8781.65|8781.65|8786.26|8786.26|8757.87|8757.87|0
1700209800000|2023-11-17 08:30:00|8779.61|8779.61|8784.22|8784.22|8784.22|8784.22|8778.29|8778.29|0
1700210100000|2023-11-17 08:35:00|8786.85|8786.85|8786.85|8786.85|8786.85|8786.85|8786.85|8786.85|0
1700210400000|2023-11-17 08:40:00|8791.09|8791.09|8791.17|8791.17|8795.12|8795.12|8790.51|8790.51|0
1700210700000|2023-11-17 08:45:00|8790.51|8790.51|8781.29|8781.29|8790.51|8790.51|8781.29|8781.29|0
1700211000000|2023-11-17 08:50:00|8778.83|8778.83|8788.11|8788.11|8789.07|8789.07|8771.69|8771.69|0
1700211300000|2023-11-17 08:55:00|8789.43|8789.43|8791.11|8791.11|8791.11|8791.11|8789.07|8789.07|0
1700211600000|2023-11-17 09:00:00|8792.43|8792.43|8796.6|8796.6|8800.68|8800.68|8791.77|8791.77|0
1700211900000|2023-11-17 09:05:00|8797.92|8797.92|8796.31|8796.31|8797.92|8797.92|8795.29|8795.29|0
1700212200000|2023-11-17 09:10:00|8797.15|8797.15|8805.55|8805.55|8805.55|8805.55|8797.15|8797.15|0
1700212500000|2023-11-17 09:15:00|8809.63|8809.63|8801.47|8801.47|8809.63|8809.63|8801.47|8801.47|0
1700212800000|2023-11-17 09:20:00|8803.37|8803.37|8796.91|8796.91|8803.37|8803.37|8796.91|8796.91|0
1700213100000|2023-11-17 09:25:00|8798.55|8798.55|8800.53|8800.53|8800.53|8800.53|8797.23|8797.23|0
1700213400000|2023-11-17 09:30:00|8803.59|8803.59|8808.2|8808.2|8809.22|8809.22|8803.59|8803.59|0
1700213700000|2023-11-17 09:35:00|8807.38|8807.38|8803.36|8803.36|8807.38|8807.38|8802.04|8802.04|0
1700214000000|2023-11-17 09:40:00|8802.34|8802.34|8793.35|8793.35|8802.34|8802.34|8793.35|8793.35|0
1700214300000|2023-11-17 09:45:00|8795.99|8795.99|8810.8|8810.8|8810.8|8810.8|8795.99|8795.99|0
1700214600000|2023-11-17 09:50:00|8813.86|8813.86|8817.58|8817.58|8817.58|8817.58|8813.86|8813.86|0
1700214900000|2023-11-17 09:55:00|8816.56|8816.56|8825.38|8825.38|8825.38|8825.38|8816.56|8816.56|0
1700215200000|2023-11-17 10:00:00|8827.42|8827.42|8827.72|8827.72|8831.44|8831.44|8826.04|8826.04|0
1700215500000|2023-11-17 10:05:00|8827.06|8827.06|8816.4|8816.4|8827.06|8827.06|8815.18|8815.18|0
1700215800000|2023-11-17 10:10:00|8819.03|8819.03|8819.03|8819.03|8821.01|8821.01|8819.03|8819.03|0
1700216100000|2023-11-17 10:15:00|8822.09|8822.09|8844.03|8844.03|8844.03|8844.03|8822.09|8822.09|0
1700216400000|2023-11-17 10:20:00|8845.3|8845.3|8845.3|8845.3|8846.32|8846.32|8841.94|8841.94|0
1700216700000|2023-11-17 10:25:00|8847.93|8847.93|8846.32|8846.32|8848.36|8848.36|8841.22|8841.22|0
1700217000000|2023-11-17 10:30:00|8844.28|8844.28|8830.75|8830.75|8844.28|8844.28|8830.09|8830.09|0
1700217300000|2023-11-17 10:35:00|8830.34|8830.34|8825.2|8825.2|8834.12|8834.12|8821.48|8821.48|0
1700217600000|2023-11-17 10:40:00|8825.86|8825.86|8822.14|8822.14|8825.86|8825.86|8816.68|8816.68|0
1700217900000|2023-11-17 10:45:00|8823.37|8823.37|8818.93|8818.93|8826|8826|8818.93|8818.93|0
1700218200000|2023-11-17 10:50:00|8818.27|8818.27|8818.63|8818.63|8822.64|8822.64|8818.27|8818.27|0
1700218500000|2023-11-17 10:55:00|8815.57|8815.57|8811.49|8811.49|8815.57|8815.57|8805.43|8805.43|0
1700218800000|2023-11-17 11:00:00|8812.8|8812.8|8797.81|8797.81|8812.8|8812.8|8797.81|8797.81|0
1700219100000|2023-11-17 11:05:00|8796.54|8796.54|8799.24|8799.24|8801.28|8801.28|8796.54|8796.54|0
1700219400000|2023-11-17 11:10:00|8801.88|8801.88|8809.25|8809.25|8809.25|8809.25|8801.88|8801.88|0
1700219700000|2023-11-17 11:15:00|8809.91|8809.91|8804.21|8804.21|8811.95|8811.95|8804.21|8804.21|0
1700220000000|2023-11-17 11:20:00|8802.24|8802.24|8790.01|8790.01|8802.24|8802.24|8786.95|8786.95|0
1700220300000|2023-11-17 11:25:00|8791.03|8791.03|8791.46|8791.46|8796.13|8796.13|8785.21|8785.21|0
1700220600000|2023-11-17 11:30:00|8785.34|8785.34|8768.51|8768.51|8785.34|8785.34|8768.51|8768.51|0
1700220900000|2023-11-17 11:35:00|8767.69|8767.69|8770.05|8770.05|8771.73|8771.73|8764.51|8764.51|0
1700221200000|2023-11-17 11:40:00|8768.08|8768.08|8769.44|8769.44|8786.44|8786.44|8758.89|8758.89|0
1700221500000|2023-11-17 11:45:00|8771.48|8771.48|8770.75|8770.75|8772.5|8772.5|8766.44|8766.44|0
1700221800000|2023-11-17 11:50:00|8775.85|8775.85|8770.16|8770.16|8775.85|8775.85|8770.16|8770.16|0
1700222100000|2023-11-17 11:55:00|8769.5|8769.5|8768.68|8768.68|8769.5|8769.5|8767.66|8767.66|0
1700222400000|2023-11-17 12:00:00|8770|8770|8766.73|8766.73|8770.66|8770.66|8763.55|8763.55|0
1700222700000|2023-11-17 12:05:00|8768|8768|8764.58|8764.58|8773.05|8773.05|8764.58|8764.58|0
1700223000000|2023-11-17 12:10:00|8765.89|8765.89|8756.14|8756.14|8767.21|8767.21|8756.14|8756.14|0
1700223300000|2023-11-17 12:15:00|8756.8|8756.8|8758.12|8758.12|8761.18|8761.18|8756.8|8756.8|0
1700223600000|2023-11-17 12:20:00|8756.08|8756.08|8758.78|8758.78|8761.77|8761.77|8756.08|8756.08|0
1700223900000|2023-11-17 12:25:00|8759.8|8759.8|8760.82|8760.82|8760.82|8760.82|8759.14|8759.14|0
1700224200000|2023-11-17 12:30:00|8761.47|8761.47|8767.89|8767.89|8769.93|8769.93|8761.47|8761.47|0
1700224500000|2023-11-17 12:35:00|8768.53|8768.53|8763.7|8763.7|8769.46|8769.46|8758.6|8758.6|0
1700224800000|2023-11-17 12:40:00|8760.64|8760.64|8760.34|8760.34|8764.72|8764.72|8759.62|8759.62|0
1700225100000|2023-11-17 12:45:00|8759.32|8759.32|8753.02|8753.02|8759.32|8759.32|8750.32|8750.32|0
1700225400000|2023-11-17 12:50:00|8754.34|8754.34|8759.01|8759.01|8760.03|8760.03|8754.34|8754.34|0
1700225700000|2023-11-17 12:55:00|8760.03|8760.03|8760.33|8760.33|8761.05|8761.05|8759.01|8759.01|0
1700226000000|2023-11-17 13:00:00|8760.98|8760.98|8759.05|8759.05|8761.09|8761.09|8758.03|8758.03|0
1700226300000|2023-11-17 13:05:00|8761.09|8761.09|8762.77|8762.77|8763.79|8763.79|8758.75|8758.75|0
1700226600000|2023-11-17 13:10:00|8758.69|8758.69|8759.07|8759.07|8759.71|8759.71|8757.67|8757.67|0
1700226900000|2023-11-17 13:15:00|8758.44|8758.44|8756.78|8756.78|8759.75|8759.75|8756.78|8756.78|0
1700227200000|2023-11-17 13:20:00|8761.88|8761.88|8759.95|8759.95|8761.88|8761.88|8758.93|8758.93|0
1700227500000|2023-11-17 13:25:00|8757.91|8757.91|8763.54|8763.54|8763.54|8763.54|8755.51|8755.51|0
1700227800000|2023-11-17 13:30:00|8764.39|8764.39|8768.97|8768.97|8773.65|8773.65|8763.87|8763.87|0
1700228100000|2023-11-17 13:35:00|8767.95|8767.95|8767.89|8767.89|8776.41|8776.41|8766.93|8766.93|0
1700228400000|2023-11-17 13:40:00|8766.87|8766.87|8768.61|8768.61|8769.93|8769.93|8766.21|8766.21|0
1700228700000|2023-11-17 13:45:00|8765.55|8765.55|8765.85|8765.85|8770.88|8770.88|8761.83|8761.83|0
1700229000000|2023-11-17 13:50:00|8764.83|8764.83|8761.98|8761.98|8766.87|8766.87|8761.98|8761.98|0
1700229300000|2023-11-17 13:55:00|8759.94|8759.94|8776.98|8776.98|8776.98|8776.98|8757.35|8757.35|0
1700229600000|2023-11-17 14:00:00|8777.64|8777.64|8778.66|8778.66|8778.66|8778.66|8774.58|8774.58|0
1700229900000|2023-11-17 14:05:00|8778.25|8778.25|8788.26|8788.26|8790.3|8790.3|8778.25|8778.25|0
1700230200000|2023-11-17 14:10:00|8785.2|8785.2|8788.32|8788.32|8788.32|8788.32|8783.22|8783.22|0
1700230500000|2023-11-17 14:15:00|8787.67|8787.67|8788.88|8788.88|8793.61|8793.61|8784.97|8784.97|0
1700230800000|2023-11-17 14:20:00|8789.9|8789.9|8796.31|8796.31|8796.31|8796.31|8789.53|8789.53|0
1700231100000|2023-11-17 14:25:00|8795.29|8795.29|8788.24|8788.24|8797.04|8797.04|8787.22|8787.22|0
1700231400000|2023-11-17 14:30:00|8789.51|8789.51|8793.84|8793.84|8802.24|8802.24|8789.51|8789.51|0
1700231700000|2023-11-17 14:35:00|8794.86|8794.86|8760.63|8760.63|8796.91|8796.91|8757.34|8757.34|0
1700232000000|2023-11-17 14:40:00|8761.65|8761.65|8750.57|8750.57|8761.65|8761.65|8740.43|8740.43|0
1700232300000|2023-11-17 14:45:00|8746.33|8746.33|8747.56|8747.56|8755.94|8755.94|8746.18|8746.18|0
1700232600000|2023-11-17 14:50:00|8748.58|8748.58|8741.06|8741.06|8748.58|8748.58|8735.96|8735.96|0
1700232900000|2023-11-17 14:55:00|8739.08|8739.08|8748.2|8748.2|8748.2|8748.2|8738.06|8738.06|0
1700233200000|2023-11-17 15:00:00|8748.83|8748.83|8749.49|8749.49|8751.89|8751.89|8744.09|8744.09|0
1700233500000|2023-11-17 15:05:00|8752.55|8752.55|8752.28|8752.28|8757.06|8757.06|8750.58|8750.58|0
1700233800000|2023-11-17 15:10:00|8751.65|8751.65|8756.03|8756.03|8760.04|8760.04|8751.65|8751.65|0
1700234100000|2023-11-17 15:15:00|8757.05|8757.05|8756.75|8756.75|8759.09|8759.09|8756.03|8756.03|0
1700234400000|2023-11-17 15:20:00|8758.07|8758.07|8758|8758|8759.02|8759.02|8753.99|8753.99|0
1700234700000|2023-11-17 15:25:00|8756.98|8756.98|8768.07|8768.07|8768.07|8768.07|8756.62|8756.62|0
1700235000000|2023-11-17 15:30:00|8768.73|8768.73|8773.04|8773.04|8775.08|8775.08|8768.73|8768.73|0
1700235300000|2023-11-17 15:35:00|8775.08|8775.08|8774.82|8774.82|8778.42|8778.42|8772.3|8772.3|0
1700235600000|2023-11-17 15:40:00|8775.84|8775.84|8777.58|8777.58|8780.15|8780.15|8775.18|8775.18|0
1700235900000|2023-11-17 15:45:00|8778.6|8778.6|8780.28|8780.28|8780.28|8780.28|8775.9|8775.9|0
1700236200000|2023-11-17 15:50:00|8777.22|8777.22|8775.54|8775.54|8777.22|8777.22|8772.84|8772.84|0
1700236500000|2023-11-17 15:55:00|8774.88|8774.88|8779.47|8779.47|8779.47|8779.47|8774.08|8774.08|0
1700236800000|2023-11-17 16:00:00|8778.82|8778.82|8771.38|8771.38|8779.23|8779.23|8767.49|8767.49|0
1700237100000|2023-11-17 16:05:00|8772.04|8772.04|8769.79|8769.79|8773.94|8773.94|8769.38|8769.38|0
1700237400000|2023-11-17 16:10:00|8769.13|8769.13|8770.45|8770.45|8774.33|8774.33|8767.26|8767.26|0
1700237700000|2023-11-17 16:15:00|8771.47|8771.47|8766.57|8766.57|8771.47|8771.47|8766.57|8766.57|0
1700238000000|2023-11-17 16:20:00|8767.84|8767.84|8768.22|8768.22|8770.95|8770.95|8767.84|8767.84|0
1700238300000|2023-11-17 16:25:00|8769.06|8769.06|8768.98|8768.98|8770.74|8770.74|8764.46|8764.46|0
1700468100000|2023-11-20 08:15:00|8723.52|8723.52|8718.48|8718.48|8740.82|8740.82|8716.79|8716.79|0
1700468400000|2023-11-20 08:20:00|8717.83|8717.83|8703.48|8703.48|8722.72|8722.72|8703.48|8703.48|0
1700468700000|2023-11-20 08:25:00|8704.33|8704.33|8703.69|8703.69|8706.03|8706.03|8696.38|8696.38|0
1700469000000|2023-11-20 08:30:00|8708.79|8708.79|8693.13|8693.13|8711.98|8711.98|8693.13|8693.13|0
1700469300000|2023-11-20 08:35:00|8696.19|8696.19|8689.92|8689.92|8700.08|8700.08|8688.29|8688.29|0
1700469600000|2023-11-20 08:40:00|8690.77|8690.77|8698.37|8698.37|8699.39|8699.39|8690.77|8690.77|0
1700469900000|2023-11-20 08:45:00|8696.4|8696.4|8705.41|8705.41|8718.35|8718.35|8692.68|8692.68|0
1700470200000|2023-11-20 08:50:00|8707.39|8707.39|8716.25|8716.25|8719.61|8719.61|8707.39|8707.39|0
1700470500000|2023-11-20 08:55:00|8712.17|8712.17|8709.6|8709.6|8713.45|8713.45|8701.2|8701.2|0
1700470800000|2023-11-20 09:00:00|8713.68|8713.68|8739.65|8739.65|8740.37|8740.37|8713.68|8713.68|0
1700471100000|2023-11-20 09:05:00|8738.33|8738.33|8742.68|8742.68|8748.1|8748.1|8736.35|8736.35|0
1700471400000|2023-11-20 09:10:00|8740.05|8740.05|8730.93|8730.93|8740.05|8740.05|8730.93|8730.93|0
1700471700000|2023-11-20 09:15:00|8729.7|8729.7|8735.48|8735.48|8737.88|8737.88|8728.47|8728.47|0
1700472000000|2023-11-20 09:20:00|8736.5|8736.5|8729.36|8729.36|8736.5|8736.5|8729.36|8729.36|0
1700472300000|2023-11-20 09:25:00|8728.04|8728.04|8727.38|8727.38|8730.44|8730.44|8724.32|8724.32|0
1700472600000|2023-11-20 09:30:00|8723.3|8723.3|8723.84|8723.84|8725.52|8725.52|8717.06|8717.06|0
1700472900000|2023-11-20 09:35:00|8722.52|8722.52|8720.48|8720.48|8724.56|8724.56|8719.46|8719.46|0
1700473200000|2023-11-20 09:40:00|8719.46|8719.46|8713.11|8713.11|8719.46|8719.46|8713.11|8713.11|0
1700473500000|2023-11-20 09:45:00|8715.15|8715.15|8717.78|8717.78|8722.88|8722.88|8715.15|8715.15|0
1700473800000|2023-11-20 09:50:00|8716.76|8716.76|8732.44|8732.44|8734.48|8734.48|8714.79|8714.79|0
1700474100000|2023-11-20 09:55:00|8724.28|8724.28|8719.69|8719.69|8725.3|8725.3|8719.69|8719.69|0
1700474400000|2023-11-20 10:00:00|8723.77|8723.77|8756.33|8756.33|8756.51|8756.51|8723.77|8723.77|0
1700474700000|2023-11-20 10:05:00|8761.6|8761.6|8771.89|8771.89|8771.89|8771.89|8761.03|8761.03|0
1700475000000|2023-11-20 10:10:00|8770.87|8770.87|8772.98|8772.98|8773.72|8773.72|8768.83|8768.83|0
1700475300000|2023-11-20 10:15:00|8778.08|8778.08|8777.95|8777.95|8781.74|8781.74|8776.64|8776.64|0
1700475600000|2023-11-20 10:20:00|8776.93|8776.93|8769.27|8769.27|8777.95|8777.95|8766.93|8766.93|0
1700475900000|2023-11-20 10:25:00|8770.54|8770.54|8762.76|8762.76|8770.54|8770.54|8761.44|8761.44|0
1700476200000|2023-11-20 10:30:00|8763.78|8763.78|8754.54|8754.54|8765.71|8765.71|8751.48|8751.48|0
1700476500000|2023-11-20 10:35:00|8756.52|8756.52|8757.17|8757.17|8758.19|8758.19|8745.49|8745.49|0
1700476800000|2023-11-20 10:40:00|8760.23|8760.23|8746.38|8746.38|8761.25|8761.25|8746.38|8746.38|0
1700477100000|2023-11-20 10:45:00|8747.4|8747.4|8745.96|8745.96|8748.06|8748.06|8743.26|8743.26|0
1700477400000|2023-11-20 10:50:00|8741.88|8741.88|8747.85|8747.85|8747.85|8747.85|8740.56|8740.56|0
1700477700000|2023-11-20 10:55:00|8746.53|8746.53|8740.52|8740.52|8747.85|8747.85|8740.52|8740.52|0
1700478000000|2023-11-20 11:00:00|8738.48|8738.48|8738.28|8738.28|8740.68|8740.68|8736.6|8736.6|0
1700478300000|2023-11-20 11:05:00|8737.62|8737.62|8735.49|8735.49|8737.62|8737.62|8730.91|8730.91|0
1700478600000|2023-11-20 11:10:00|8737.53|8737.53|8725.71|8725.71|8737.53|8737.53|8725.71|8725.71|0
1700478900000|2023-11-20 11:15:00|8724.69|8724.69|8726.37|8726.37|8728.05|8728.05|8724.69|8724.69|0
1700479200000|2023-11-20 11:20:00|8725.05|8725.05|8716.17|8716.17|8725.05|8725.05|8716.17|8716.17|0
1700479500000|2023-11-20 11:25:00|8717.19|8717.19|8706.45|8706.45|8721.27|8721.27|8706.45|8706.45|0
1700479800000|2023-11-20 11:30:00|8704.41|8704.41|8701.05|8701.05|8706.45|8706.45|8701.05|8701.05|0
1700480100000|2023-11-20 11:35:00|8699.73|8699.73|8690.25|8690.25|8699.73|8699.73|8689.96|8689.96|0
1700480400000|2023-11-20 11:40:00|8694.33|8694.33|8690.98|8690.98|8694.33|8694.33|8687.92|8687.92|0
1700480700000|2023-11-20 11:45:00|8688.94|8688.94|8693.63|8693.63|8694.65|8694.65|8688.28|8688.28|0
1700481000000|2023-11-20 11:50:00|8692.78|8692.78|8689.22|8689.22|8692.78|8692.78|8688.2|8688.2|0
1700481300000|2023-11-20 11:55:00|8687.18|8687.18|8688.56|8688.56|8689.58|8689.58|8684.48|8684.48|0
1700481600000|2023-11-20 12:00:00|8687.54|8687.54|8683.59|8683.59|8688.56|8688.56|8683.59|8683.59|0
1700481900000|2023-11-20 12:05:00|8681.55|8681.55|8681.37|8681.37|8683.01|8683.01|8681.14|8681.14|0
1700482200000|2023-11-20 12:10:00|8688.51|8688.51|8691.57|8691.57|8694.63|8694.63|8688.51|8688.51|0
1700482500000|2023-11-20 12:15:00|8690.55|8690.55|8684.13|8684.13|8690.55|8690.55|8684.13|8684.13|0
1700482800000|2023-11-20 12:20:00|8685.15|8685.15|8679.82|8679.82|8685.15|8685.15|8678.8|8678.8|0
1700483100000|2023-11-20 12:25:00|8679.16|8679.16|8674.42|8674.42|8679.16|8679.16|8674.42|8674.42|0
1700483400000|2023-11-20 12:30:00|8673.76|8673.76|8682.52|8682.52|8683.54|8683.54|8673.76|8673.76|0
1700483700000|2023-11-20 12:35:00|8686.6|8686.6|8690.68|8690.68|8692.72|8692.72|8686.6|8686.6|0
1700484000000|2023-11-20 12:40:00|8691.7|8691.7|8687.28|8687.28|8691.7|8691.7|8683.8|8683.8|0
1700484300000|2023-11-20 12:45:00|8688.3|8688.3|8686.92|8686.92|8692.32|8692.32|8686.92|8686.92|0
1700484600000|2023-11-20 12:50:00|8687.94|8687.94|8688.96|8688.96|8689.98|8689.98|8686.92|8686.92|0
1700484900000|2023-11-20 12:55:00|8691|8691|8688.13|8688.13|8691|8691|8688.13|8688.13|0
1700485200000|2023-11-20 13:00:00|8690.17|8690.17|8699.94|8699.94|8699.94|8699.94|8690.17|8690.17|0
1700485500000|2023-11-20 13:05:00|8703.76|8703.76|8698.26|8698.26|8703.76|8703.76|8696.22|8696.22|0
1700485800000|2023-11-20 13:10:00|8697.24|8697.24|8701.62|8701.62|8701.62|8701.62|8697.24|8697.24|0
1700486100000|2023-11-20 13:15:00|8702.89|8702.89|8712.94|8712.94|8713.96|8713.96|8702.89|8702.89|0
1700486400000|2023-11-20 13:20:00|8713.96|8713.96|8716.12|8716.12|8716.12|8716.12|8710.9|8710.9|0
1700486700000|2023-11-20 13:25:00|8716.78|8716.78|8719.84|8719.84|8720.14|8720.14|8715.1|8715.1|0
1700487000000|2023-11-20 13:30:00|8720.86|8720.86|8724.58|8724.58|8724.58|8724.58|8719.84|8719.84|0
1700487300000|2023-11-20 13:35:00|8722.54|8722.54|8716.98|8716.98|8726.62|8726.62|8716.98|8716.98|0
1700487600000|2023-11-20 13:40:00|8715.96|8715.96|8714.28|8714.28|8715.96|8715.96|8706.91|8706.91|0
1700487900000|2023-11-20 13:45:00|8720.4|8720.4|8718.83|8718.83|8721.72|8721.72|8716.79|8716.79|0
1700488200000|2023-11-20 13:50:00|8718.17|8718.17|8715.77|8715.77|8721.47|8721.47|8715.77|8715.77|0
1700488500000|2023-11-20 13:55:00|8716.43|8716.43|8711.13|8711.13|8717.84|8717.84|8710.11|8710.11|0
1700488800000|2023-11-20 14:00:00|8712.15|8712.15|8722.55|8722.55|8727.65|8727.65|8712.15|8712.15|0
1700489100000|2023-11-20 14:05:00|8724.59|8724.59|8731.34|8731.34|8732.36|8732.36|8723.27|8723.27|0
1700489400000|2023-11-20 14:10:00|8730.06|8730.06|8736.63|8736.63|8740.71|8740.71|8727.52|8727.52|0
1700489700000|2023-11-20 14:15:00|8737.27|8737.27|8737.27|8737.27|8740.33|8740.33|8736.25|8736.25|0
1700490000000|2023-11-20 14:20:00|8736.86|8736.86|8729.19|8729.19|8736.86|8736.86|8729.19|8729.19|0
1700490300000|2023-11-20 14:25:00|8727.15|8727.15|8711.38|8711.38|8727.15|8727.15|8710.36|8710.36|0
1700490600000|2023-11-20 14:30:00|8713.93|8713.93|8704.65|8704.65|8719.26|8719.26|8699.74|8699.74|0
1700490900000|2023-11-20 14:35:00|8708.73|8708.73|8701.13|8701.13|8712.39|8712.39|8701.13|8701.13|0
1700491200000|2023-11-20 14:40:00|8701.95|8701.95|8702.89|8702.89|8706.84|8706.84|8699.24|8699.24|0
1700491500000|2023-11-20 14:45:00|8701.87|8701.87|8713.15|8713.15|8722.08|8722.08|8701.87|8701.87|0
1700491800000|2023-11-20 14:50:00|8714.17|8714.17|8729.66|8729.66|8729.66|8729.66|8714.17|8714.17|0
1700492100000|2023-11-20 14:55:00|8728.64|8728.64|8736.22|8736.22|8737.24|8737.24|8727.62|8727.62|0
1700492400000|2023-11-20 15:00:00|8736.88|8736.88|8724.52|8724.52|8737.92|8737.92|8724.52|8724.52|0
1700492700000|2023-11-20 15:05:00|8726.56|8726.56|8716.66|8716.66|8726.56|8726.56|8714.62|8714.62|0
1700493000000|2023-11-20 15:10:00|8717.68|8717.68|8718.76|8718.76|8721.88|8721.88|8716.9|8716.9|0
1700493300000|2023-11-20 15:15:00|8717.74|8717.74|8719.06|8719.06|8721.35|8721.35|8716.43|8716.43|0
1700493600000|2023-11-20 15:20:00|8721.7|8721.7|8719.29|8719.29|8725.6|8725.6|8718.93|8718.93|0
1700493900000|2023-11-20 15:25:00|8721.34|8721.34|8724.53|8724.53|8729.74|8729.74|8720.93|8720.93|0
1700494200000|2023-11-20 15:30:00|8721.89|8721.89|8717.45|8717.45|8721.89|8721.89|8717.45|8717.45|0
1700494500000|2023-11-20 15:35:00|8718.47|8718.47|8709.38|8709.38|8718.47|8718.47|8709.38|8709.38|0
1700494800000|2023-11-20 15:40:00|8708.72|8708.72|8707.53|8707.53|8713.23|8713.23|8705.43|8705.43|0
1700495100000|2023-11-20 15:45:00|8705.49|8705.49|8710.99|8710.99|8710.99|8710.99|8704.47|8704.47|0
1700495400000|2023-11-20 15:50:00|8709.97|8709.97|8699.04|8699.04|8709.97|8709.97|8699.04|8699.04|0
1700495700000|2023-11-20 15:55:00|8699.45|8699.45|8697.65|8697.65|8700.83|8700.83|8696.63|8696.63|0
1700496000000|2023-11-20 16:00:00|8696.33|8696.33|8696.06|8696.06|8697.08|8697.08|8685.71|8685.71|0
1700496300000|2023-11-20 16:05:00|8697.08|8697.08|8693.72|8693.72|8698.39|8698.39|8693.72|8693.72|0
1700496600000|2023-11-20 16:10:00|8692.7|8692.7|8694.56|8694.56|8695.4|8695.4|8691.16|8691.16|0
1700496900000|2023-11-20 16:15:00|8693.54|8693.54|8693.23|8693.23|8696.6|8696.6|8692.21|8692.21|0
1700497200000|2023-11-20 16:20:00|8695.27|8695.27|8702.03|8702.03|8702.03|8702.03|8694.63|8694.63|0
1700497500000|2023-11-20 16:25:00|8701.01|8701.01|8704.3|8704.3|8708.29|8708.29|8701.01|8701.01|0
1700554500000|2023-11-21 08:15:00|8754.64|8754.64|8747.31|8747.31|8756.68|8756.68|8747.31|8747.31|0
1700554800000|2023-11-21 08:20:00|8746.29|8746.29|8726.38|8726.38|8746.29|8746.29|8726.38|8726.38|0
1700555100000|2023-11-21 08:25:00|8725.36|8725.36|8710.59|8710.59|8725.36|8725.36|8707.85|8707.85|0
1700555400000|2023-11-21 08:30:00|8709.57|8709.57|8709.23|8709.23|8715.65|8715.65|8708|8708|0
1700555700000|2023-11-21 08:35:00|8707.19|8707.19|8722.92|8722.92|8722.92|8722.92|8707.19|8707.19|0
1700556000000|2023-11-21 08:40:00|8717.88|8717.88|8702.19|8702.19|8717.88|8717.88|8699.13|8699.13|0
1700556300000|2023-11-21 08:45:00|8699.56|8699.56|8690.93|8690.93|8705.75|8705.75|8688.29|8688.29|0
1700556600000|2023-11-21 08:50:00|8691.59|8691.59|8698.3|8698.3|8699.32|8699.32|8691.59|8691.59|0
1700556900000|2023-11-21 08:55:00|8697.6|8697.6|8694.81|8694.81|8702.91|8702.91|8694.81|8694.81|0
1700557200000|2023-11-21 09:00:00|8695.47|8695.47|8667.7|8667.7|8695.47|8695.47|8667.7|8667.7|0
1700557500000|2023-11-21 09:05:00|8666.38|8666.38|8673.69|8673.69|8673.69|8673.69|8660.43|8660.43|0
1700557800000|2023-11-21 09:10:00|8671.15|8671.15|8669.97|8669.97|8681.35|8681.35|8669.97|8669.97|0
1700558100000|2023-11-21 09:15:00|8666.91|8666.91|8671.36|8671.36|8673.03|8673.03|8664.87|8664.87|0
1700558400000|2023-11-21 09:20:00|8672.01|8672.01|8652.72|8652.72|8673.71|8673.71|8652.72|8652.72|0
1700558700000|2023-11-21 09:25:00|8649.42|8649.42|8656.86|8656.86|8657.52|8657.52|8648.77|8648.77|0
1700559000000|2023-11-21 09:30:00|8655.55|8655.55|8656.33|8656.33|8661|8661|8653.99|8653.99|0
1700559300000|2023-11-21 09:35:00|8653.69|8653.69|8645.83|8645.83|8653.69|8653.69|8645.83|8645.83|0
1700559600000|2023-11-21 09:40:00|8642.77|8642.77|8629.96|8629.96|8642.77|8642.77|8627.92|8627.92|0
1700559900000|2023-11-21 09:45:00|8631.28|8631.28|8601.34|8601.34|8635.23|8635.23|8601.34|8601.34|0
1700560200000|2023-11-21 09:50:00|8603.38|8603.38|8618.89|8618.89|8620.73|8620.73|8603.38|8603.38|0
1700560500000|2023-11-21 09:55:00|8617.87|8617.87|8621.95|8621.95|8621.95|8621.95|8617.87|8617.87|0
1700560800000|2023-11-21 10:00:00|8621.29|8621.29|8608.58|8608.58|8621.29|8621.29|8604.86|8604.86|0
1700561100000|2023-11-21 10:05:00|8607.56|8607.56|8613.98|8613.98|8617.7|8617.7|8607.56|8607.56|0
1700561400000|2023-11-21 10:10:00|8609.9|8609.9|8628.47|8628.47|8628.47|8628.47|8609.9|8609.9|0
1700561700000|2023-11-21 10:15:00|8627.15|8627.15|8617.93|8617.93|8627.15|8627.15|8617.93|8617.93|0
1700562000000|2023-11-21 10:20:00|8618.59|8618.59|8634.78|8634.78|8637.12|8637.12|8615.96|8615.96|0
1700562300000|2023-11-21 10:25:00|8633.76|8633.76|8634.72|8634.72|8637.78|8637.78|8631.66|8631.66|0
1700562600000|2023-11-21 10:30:00|8634.06|8634.06|8632.68|8632.68|8640.05|8640.05|8632.68|8632.68|0
1700562900000|2023-11-21 10:35:00|8633.34|8633.34|8626.67|8626.67|8634.65|8634.65|8626.67|8626.67|0
1700563200000|2023-11-21 10:40:00|8628.71|8628.71|8628.35|8628.35|8631.77|8631.77|8624.1|8624.1|0
1700563500000|2023-11-21 10:45:00|8629.37|8629.37|8628.07|8628.07|8629.6|8629.6|8623.4|8623.4|0
1700563800000|2023-11-21 10:50:00|8630.12|8630.12|8628.87|8628.87|8633.18|8633.18|8628.87|8628.87|0
1700564100000|2023-11-21 10:55:00|8630.91|8630.91|8632.06|8632.06|8638.71|8638.71|8630.91|8630.91|0
1700564400000|2023-11-21 11:00:00|8632.9|8632.9|8631.52|8631.52|8635.54|8635.54|8631.52|8631.52|0
1700564700000|2023-11-21 11:05:00|8634.58|8634.58|8629.97|8629.97|8638.3|8638.3|8629.31|8629.31|0
1700565000000|2023-11-21 11:10:00|8628|8628|8622.8|8622.8|8628.66|8628.66|8622.8|8622.8|0
1700565300000|2023-11-21 11:15:00|8623.46|8623.46|8631.06|8631.06|8631.13|8631.13|8623.46|8623.46|0
1700565600000|2023-11-21 11:20:00|8630.04|8630.04|8623.39|8623.39|8631.06|8631.06|8623.39|8623.39|0
1700565900000|2023-11-21 11:25:00|8621.35|8621.35|8619.31|8619.31|8622.37|8622.37|8619.31|8619.31|0
1700566200000|2023-11-21 11:30:00|8620.63|8620.63|8625.73|8625.73|8626.39|8626.39|8618.65|8618.65|0
1700566500000|2023-11-21 11:35:00|8625.32|8625.32|8622.79|8622.79|8629.94|8629.94|8622.79|8622.79|0
1700566800000|2023-11-21 11:40:00|8621.77|8621.77|8625.2|8625.2|8625.2|8625.2|8615.42|8615.42|0
1700567100000|2023-11-21 11:45:00|8623.16|8623.16|8632.96|8632.96|8632.96|8632.96|8623.16|8623.16|0
1700567400000|2023-11-21 11:50:00|8633.62|8633.62|8631.64|8631.64|8633.62|8633.62|8629.9|8629.9|0
1700567700000|2023-11-21 11:55:00|8633.68|8633.68|8637.83|8637.83|8639.8|8639.8|8633.68|8633.68|0
1700568000000|2023-11-21 12:00:00|8635.79|8635.79|8636.44|8636.44|8641.91|8641.91|8635.79|8635.79|0
1700568300000|2023-11-21 12:05:00|8635.79|8635.79|8630.09|8630.09|8635.79|8635.79|8626.01|8626.01|0
1700568600000|2023-11-21 12:10:00|8633.15|8633.15|8627.2|8627.2|8638|8638|8626.54|8626.54|0
1700568900000|2023-11-21 12:15:00|8626.18|8626.18|8630.39|8630.39|8630.39|8630.39|8626.18|8626.18|0
1700569200000|2023-11-21 12:20:00|8631.05|8631.05|8624.1|8624.1|8631.05|8631.05|8623.08|8623.08|0
1700569500000|2023-11-21 12:25:00|8622.19|8622.19|8625.21|8625.21|8625.21|8625.21|8619.43|8619.43|0
1700569800000|2023-11-21 12:30:00|8625.86|8625.86|8631.75|8631.75|8636.79|8636.79|8623.89|8623.89|0
1700570100000|2023-11-21 12:35:00|8631.09|8631.09|8610.16|8610.16|8631.09|8631.09|8610.16|8610.16|0
1700570400000|2023-11-21 12:40:00|8612.2|8612.2|8612.73|8612.73|8617.54|8617.54|8611.54|8611.54|0
1700570700000|2023-11-21 12:45:00|8612.32|8612.32|8607.9|8607.9|8614.36|8614.36|8607.9|8607.9|0
1700571000000|2023-11-21 12:50:00|8605.85|8605.85|8595.1|8595.1|8606.88|8606.88|8594.85|8594.85|0
1700571300000|2023-11-21 12:55:00|8594.44|8594.44|8592.19|8592.19|8600.56|8600.56|8592.19|8592.19|0
1700571600000|2023-11-21 13:00:00|8591.17|8591.17|8578.62|8578.62|8591.17|8591.17|8578.62|8578.62|0
1700571900000|2023-11-21 13:05:00|8580.59|8580.59|8587.54|8587.54|8591.13|8591.13|8580.59|8580.59|0
1700572200000|2023-11-21 13:10:00|8588.56|8588.56|8575.96|8575.96|8588.56|8588.56|8572.3|8572.3|0
1700572500000|2023-11-21 13:15:00|8575.3|8575.3|8581.99|8581.99|8585.35|8585.35|8575.3|8575.3|0
1700572800000|2023-11-21 13:20:00|8578.93|8578.93|8572.89|8572.89|8578.93|8578.93|8572.89|8572.89|0
1700573100000|2023-11-21 13:25:00|8571.87|8571.87|8576.07|8576.07|8576.88|8576.88|8571.49|8571.49|0
1700573400000|2023-11-21 13:30:00|8575.41|8575.41|8585.53|8585.53|8585.53|8585.53|8575.41|8575.41|0
1700573700000|2023-11-21 13:35:00|8586.85|8586.85|8581.38|8581.38|8586.85|8586.85|8581.38|8581.38|0
1700574000000|2023-11-21 13:40:00|8580.36|8580.36|8580.27|8580.27|8584.35|8584.35|8578.68|8578.68|0
1700574300000|2023-11-21 13:45:00|8578.23|8578.23|8580.86|8580.86|8581.88|8581.88|8576.55|8576.55|0
1700574600000|2023-11-21 13:50:00|8582.9|8582.9|8586.87|8586.87|8586.87|8586.87|8579.18|8579.18|0
1700574900000|2023-11-21 13:55:00|8587.69|8587.69|8586.7|8586.7|8589.53|8589.53|8586.06|8586.06|0
1700575200000|2023-11-21 14:00:00|8584.66|8584.66|8584.23|8584.23|8585.68|8585.68|8582.86|8582.86|0
1700575500000|2023-11-21 14:05:00|8585.25|8585.25|8584.5|8584.5|8586.54|8586.54|8584.5|8584.5|0
1700575800000|2023-11-21 14:10:00|8585.52|8585.52|8587.56|8587.56|8589.24|8589.24|8583.84|8583.84|0
1700576100000|2023-11-21 14:15:00|8586.25|8586.25|8595.07|8595.07|8595.07|8595.07|8586.25|8586.25|0
1700576400000|2023-11-21 14:20:00|8593.03|8593.03|8594.89|8594.89|8598.13|8598.13|8592.01|8592.01|0
1700576700000|2023-11-21 14:25:00|8596.21|8596.21|8596.38|8596.38|8598.42|8598.42|8593.51|8593.51|0
1700577000000|2023-11-21 14:30:00|8609.28|8609.28|8605.9|8605.9|8614.02|8614.02|8600.05|8600.05|0
1700577300000|2023-11-21 14:35:00|8607.94|8607.94|8607.83|8607.83|8611.91|8611.91|8605.85|8605.85|0
1700577600000|2023-11-21 14:40:00|8606.51|8606.51|8609.91|8609.91|8613.14|8613.14|8606.51|8606.51|0
1700577900000|2023-11-21 14:45:00|8610.93|8610.93|8609.94|8609.94|8615.34|8615.34|8605.92|8605.92|0
1700578200000|2023-11-21 14:50:00|8610.6|8610.6|8606.86|8606.86|8611.44|8611.44|8601.75|8601.75|0
1700578500000|2023-11-21 14:55:00|8607.88|8607.88|8603.97|8603.97|8612.37|8612.37|8601.21|8601.21|0
1700578800000|2023-11-21 15:00:00|8604.62|8604.62|8611.43|8611.43|8613.47|8613.47|8602.22|8602.22|0
1700579100000|2023-11-21 15:05:00|8612.45|8612.45|8615.04|8615.04|8621.16|8621.16|8608.37|8608.37|0
1700579400000|2023-11-21 15:10:00|8617.08|8617.08|8622.58|8622.58|8622.58|8622.58|8614.38|8614.38|0
1700579700000|2023-11-21 15:15:00|8621.56|8621.56|8630.73|8630.73|8632.77|8632.77|8621.56|8621.56|0
1700580000000|2023-11-21 15:20:00|8628.69|8628.69|8625.36|8625.36|8630.73|8630.73|8625.36|8625.36|0
1700580300000|2023-11-21 15:25:00|8624.04|8624.04|8621.64|8621.64|8626.08|8626.08|8619.03|8619.03|0
1700580600000|2023-11-21 15:30:00|8622.66|8622.66|8619.96|8619.96|8626.32|8626.32|8619.96|8619.96|0
1700580900000|2023-11-21 15:35:00|8618.94|8618.94|8619.65|8619.65|8627.45|8627.45|8618.94|8618.94|0
1700581200000|2023-11-21 15:40:00|8620.06|8620.06|8626.23|8626.23|8626.48|8626.48|8618.02|8618.02|0
1700581500000|2023-11-21 15:45:00|8625.2|8625.2|8622.99|8622.99|8628.09|8628.09|8620.95|8620.95|0
1700581800000|2023-11-21 15:50:00|8621.97|8621.97|8622.45|8622.45|8622.45|8622.45|8617.18|8617.18|0
1700582100000|2023-11-21 15:55:00|8623.47|8623.47|8620.13|8620.13|8627.91|8627.91|8619.11|8619.11|0
1700582400000|2023-11-21 16:00:00|8618.09|8618.09|8586.39|8586.39|8618.09|8618.09|8586.39|8586.39|0
1700582700000|2023-11-21 16:05:00|8585.76|8585.76|8565.71|8565.71|8587.07|8587.07|8560.67|8560.67|0
1700583000000|2023-11-21 16:10:00|8566.73|8566.73|8571.58|8571.58|8582.94|8582.94|8566.73|8566.73|0
1700583300000|2023-11-21 16:15:00|8572.6|8572.6|8574|8574|8574.93|8574.93|8567.79|8567.79|0
1700583600000|2023-11-21 16:20:00|8576.04|8576.04|8571.29|8571.29|8576.1|8576.1|8571.29|8571.29|0
1700583900000|2023-11-21 16:25:00|8570.27|8570.27|8576.19|8576.19|8577.87|8577.87|8568.23|8568.23|0
1700640900000|2023-11-22 08:15:00|8692.29|8692.29|8696.66|8696.66|8701.93|8701.93|8680.4|8680.4|0
1700641200000|2023-11-22 08:20:00|8692.71|8692.71|8682.63|8682.63|8699.95|8699.95|8682.63|8682.63|0
1700641500000|2023-11-22 08:25:00|8679.34|8679.34|8677.77|8677.77|8679.34|8679.34|8659.62|8659.62|0
1700641800000|2023-11-22 08:30:00|8680.83|8680.83|8671.87|8671.87|8682.14|8682.14|8671.87|8671.87|0
1700642100000|2023-11-22 08:35:00|8679.77|8679.77|8695.72|8695.72|8709.08|8709.08|8679.77|8679.77|0
1700642400000|2023-11-22 08:40:00|8696.38|8696.38|8671.75|8671.75|8696.38|8696.38|8669.21|8669.21|0
1700642700000|2023-11-22 08:45:00|8667.8|8667.8|8664.6|8664.6|8667.8|8667.8|8664.6|8664.6|0
1700643000000|2023-11-22 08:50:00|8661.96|8661.96|8661.8|8661.8|8661.96|8661.96|8657.19|8657.19|0
1700643300000|2023-11-22 08:55:00|8664.86|8664.86|8660.78|8660.78|8664.86|8664.86|8660.78|8660.78|0
1700643600000|2023-11-22 09:00:00|8658.15|8658.15|8673.92|8673.92|8673.92|8673.92|8658.15|8658.15|0
1700643900000|2023-11-22 09:05:00|8675.15|8675.15|8666.41|8666.41|8675.15|8675.15|8660.12|8660.12|0
1700644200000|2023-11-22 09:10:00|8665.59|8665.59|8675.23|8675.23|8676.38|8676.38|8665.59|8665.59|0
1700644500000|2023-11-22 09:15:00|8671.93|8671.93|8665.29|8665.29|8671.93|8671.93|8662.16|8662.16|0
1700644800000|2023-11-22 09:20:00|8670.39|8670.39|8671.64|8671.64|8675.66|8675.66|8667.69|8667.69|0
1700645100000|2023-11-22 09:25:00|8672.3|8672.3|8646.33|8646.33|8672.3|8672.3|8640.93|8640.93|0
1700645400000|2023-11-22 09:30:00|8648.31|8648.31|8631.94|8631.94|8651.41|8651.41|8631.29|8631.29|0
1700645700000|2023-11-22 09:35:00|8630.3|8630.3|8613.27|8613.27|8630.3|8630.3|8613.27|8613.27|0
1700646000000|2023-11-22 09:40:00|8616.33|8616.33|8641.09|8641.09|8641.09|8641.09|8616.33|8616.33|0
1700646300000|2023-11-22 09:45:00|8644.38|8644.38|8644.11|8644.11|8646.36|8646.36|8639.41|8639.41|0
1700646600000|2023-11-22 09:50:00|8641.48|8641.48|8654.35|8654.35|8654.35|8654.35|8641.11|8641.11|0
1700646900000|2023-11-22 09:55:00|8655.67|8655.67|8664.22|8664.22|8665.54|8665.54|8655.67|8655.67|0
1700647200000|2023-11-22 10:00:00|8666.27|8666.27|8695.13|8695.13|8699.21|8699.21|8666.27|8666.27|0
1700647500000|2023-11-22 10:05:00|8699.08|8699.08|8728.2|8728.2|8731.12|8731.12|8699.08|8699.08|0
1700647800000|2023-11-22 10:10:00|8732.15|8732.15|8754.44|8754.44|8756.48|8756.48|8726.22|8726.22|0
1700648100000|2023-11-22 10:15:00|8748.51|8748.51|8754.44|8754.44|8757.8|8757.8|8740.78|8740.78|0
1700648400000|2023-11-22 10:20:00|8752.4|8752.4|8739.69|8739.69|8752.4|8752.4|8734.59|8734.59|0
1700648700000|2023-11-22 10:25:00|8754.84|8754.84|8727.75|8727.75|8754.84|8754.84|8724.69|8724.69|0
1700649000000|2023-11-22 10:30:00|8731.83|8731.83|8738.14|8738.14|8739.08|8739.08|8731.83|8731.83|0
1700649300000|2023-11-22 10:35:00|8737.29|8737.29|8736.99|8736.99|8739.63|8739.63|8728.9|8728.9|0
1700649600000|2023-11-22 10:40:00|8735.02|8735.02|8729.69|8729.69|8735.02|8735.02|8729.69|8729.69|0
1700649900000|2023-11-22 10:45:00|8727.71|8727.71|8739.78|8739.78|8739.78|8739.78|8719.31|8719.31|0
1700650200000|2023-11-22 10:50:00|8741.82|8741.82|8732.84|8732.84|8746.07|8746.07|8732.84|8732.84|0
1700650500000|2023-11-22 10:55:00|8735.47|8735.47|8731.72|8731.72|8735.47|8735.47|8725.59|8725.59|0
1700650800000|2023-11-22 11:00:00|8729.68|8729.68|8727.3|8727.3|8733.39|8733.39|8718.74|8718.74|0
1700651100000|2023-11-22 11:05:00|8731.25|8731.25|8745.14|8745.14|8745.14|8745.14|8729.21|8729.21|0
1700651400000|2023-11-22 11:10:00|8750.41|8750.41|8750.77|8750.77|8751.43|8751.43|8750.41|8750.41|0
1700651700000|2023-11-22 11:15:00|8747.47|8747.47|8745.09|8745.09|8749.63|8749.63|8744.41|8744.41|0
1700652000000|2023-11-22 11:20:00|8744.07|8744.07|8759.84|8759.84|8759.84|8759.84|8744.07|8744.07|0
1700652300000|2023-11-22 11:25:00|8754.74|8754.74|8754.21|8754.21|8761.88|8761.88|8754.21|8754.21|0
1700652600000|2023-11-22 11:30:00|8751.58|8751.58|8750.55|8750.55|8753.49|8753.49|8748.88|8748.88|0
1700652900000|2023-11-22 11:35:00|8748.92|8748.92|8754.22|8754.22|8754.22|8754.22|8748.1|8748.1|0
1700653200000|2023-11-22 11:40:00|8761.36|8761.36|8750.92|8750.92|8761.36|8761.36|8750.92|8750.92|0
1700653500000|2023-11-22 11:45:00|8747.86|8747.86|8760.68|8760.68|8762.91|8762.91|8747.86|8747.86|0
1700653800000|2023-11-22 11:50:00|8765.77|8765.77|8765.65|8765.65|8772.36|8772.36|8764.92|8764.92|0
1700654100000|2023-11-22 11:55:00|8761.57|8761.57|8764.04|8764.04|8764.04|8764.04|8753.64|8753.64|0
1700654400000|2023-11-22 12:00:00|8762.77|8762.77|8756.18|8756.18|8762.77|8762.77|8756.18|8756.18|0
1700654700000|2023-11-22 12:05:00|8762.11|8762.11|8759.05|8759.05|8766.19|8766.19|8759.05|8759.05|0
1700655000000|2023-11-22 12:10:00|8762.11|8762.11|8748.95|8748.95|8762.11|8762.11|8748.95|8748.95|0
1700655300000|2023-11-22 12:15:00|8750.85|8750.85|8752.81|8752.81|8761.86|8761.86|8744.73|8744.73|0
1700655600000|2023-11-22 12:20:00|8752.15|8752.15|8752.79|8752.79|8754.77|8754.77|8747.16|8747.16|0
1700655900000|2023-11-22 12:25:00|8749.73|8749.73|8730.97|8730.97|8749.73|8749.73|8729.95|8729.95|0
1700656200000|2023-11-22 12:30:00|8732.29|8732.29|8732.19|8732.19|8732.29|8732.29|8721.03|8721.03|0
1700656500000|2023-11-22 12:35:00|8733.21|8733.21|8737.09|8737.09|8737.09|8737.09|8731.17|8731.17|0
1700656800000|2023-11-22 12:40:00|8736.46|8736.46|8732.83|8732.83|8736.91|8736.91|8729.77|8729.77|0
1700657100000|2023-11-22 12:45:00|8731.81|8731.81|8722.52|8722.52|8734.87|8734.87|8722.52|8722.52|0
1700657400000|2023-11-22 12:50:00|8726.47|8726.47|8724.57|8724.57|8727.79|8727.79|8721.28|8721.28|0
1700657700000|2023-11-22 12:55:00|8727.63|8727.63|8720.55|8720.55|8727.63|8727.63|8715.88|8715.88|0
1700658000000|2023-11-22 13:00:00|8719.71|8719.71|8719.47|8719.47|8721.68|8721.68|8716.41|8716.41|0
1700658300000|2023-11-22 13:05:00|8721.45|8721.45|8726.82|8726.82|8741.79|8741.79|8721.45|8721.45|0
1700658600000|2023-11-22 13:10:00|8728.86|8728.86|8733.29|8733.29|8733.29|8733.29|8727.36|8727.36|0
1700658900000|2023-11-22 13:15:00|8734.31|8734.31|8733.06|8733.06|8740.43|8740.43|8733.06|8733.06|0
1700659200000|2023-11-22 13:20:00|8731.02|8731.02|8725.32|8725.32|8731.02|8731.02|8723.87|8723.87|0
1700659500000|2023-11-22 13:25:00|8726.55|8726.55|8717.29|8717.29|8726.8|8726.8|8715.25|8715.25|0
1700659800000|2023-11-22 13:30:00|8711.17|8711.17|8688.91|8688.91|8711.17|8711.17|8677.32|8677.32|0
1700660100000|2023-11-22 13:35:00|8686.87|8686.87|8671.76|8671.76|8689.73|8689.73|8670.74|8670.74|0
1700660400000|2023-11-22 13:40:00|8674.94|8674.94|8689.04|8689.04|8689.7|8689.7|8674.94|8674.94|0
1700660700000|2023-11-22 13:45:00|8698.22|8698.22|8704.44|8704.44|8707.34|8707.34|8698.22|8698.22|0
1700661000000|2023-11-22 13:50:00|8709.54|8709.54|8710|8710|8713.06|8713.06|8704.06|8704.06|0
1700661300000|2023-11-22 13:55:00|8713.06|8713.06|8715.36|8715.36|8716.38|8716.38|8707.66|8707.66|0
1700661600000|2023-11-22 14:00:00|8718.66|8718.66|8714.21|8714.21|8723.2|8723.2|8713.55|8713.55|0
1700661900000|2023-11-22 14:05:00|8713.19|8713.19|8699.69|8699.69|8713.19|8713.19|8692.74|8692.74|0
1700662200000|2023-11-22 14:10:00|8701.66|8701.66|8687.69|8687.69|8701.66|8701.66|8687.69|8687.69|0
1700662500000|2023-11-22 14:15:00|8686.67|8686.67|8700.14|8700.14|8703.2|8703.2|8683.4|8683.4|0
1700662800000|2023-11-22 14:20:00|8699.12|8699.12|8704.73|8704.73|8708.02|8708.02|8697.08|8697.08|0
1700663100000|2023-11-22 14:25:00|8703.71|8703.71|8707.68|8707.68|8710.84|8710.84|8703.71|8703.71|0
1700663400000|2023-11-22 14:30:00|8708.5|8708.5|8690.28|8690.28|8721.77|8721.77|8683.93|8683.93|0
1700663700000|2023-11-22 14:35:00|8685.18|8685.18|8699.83|8699.83|8702.46|8702.46|8681.91|8681.91|0
1700664000000|2023-11-22 14:40:00|8698.51|8698.51|8688.8|8688.8|8702.59|8702.59|8688.74|8688.74|0
1700664300000|2023-11-22 14:45:00|8683.7|8683.7|8676.05|8676.05|8685.02|8685.02|8675.03|8675.03|0
1700664600000|2023-11-22 14:50:00|8678.69|8678.69|8678.39|8678.39|8680.43|8680.43|8675.33|8675.33|0
1700664900000|2023-11-22 14:55:00|8676.42|8676.42|8689.23|8689.23|8689.23|8689.23|8673.53|8673.53|0
1700665200000|2023-11-22 15:00:00|8681.07|8681.07|8665.61|8665.61|8682.09|8682.09|8650.09|8650.09|0
1700665500000|2023-11-22 15:05:00|8667.59|8667.59|8669.79|8669.79|8674.47|8674.47|8665.48|8665.48|0
1700665800000|2023-11-22 15:10:00|8671.83|8671.83|8672.15|8672.15|8676.88|8676.88|8670.18|8670.18|0
1700666100000|2023-11-22 15:15:00|8673.47|8673.47|8673.24|8673.24|8674.49|8674.49|8670.18|8670.18|0
1700666400000|2023-11-22 15:20:00|8674.26|8674.26|8686.18|8686.18|8687.56|8687.56|8674.26|8674.26|0
1700666700000|2023-11-22 15:25:00|8685.77|8685.77|8682.81|8682.81|8689.18|8689.18|8682.76|8682.76|0
1700667000000|2023-11-22 15:30:00|8686.9|8686.9|8686.9|8686.9|8694.57|8694.57|8684.01|8684.01|0
1700667300000|2023-11-22 15:35:00|8684.86|8684.86|8701.34|8701.34|8705.06|8705.06|8682.88|8682.88|0
1700667600000|2023-11-22 15:40:00|8702.66|8702.66|8705.12|8705.12|8705.12|8705.12|8698.35|8698.35|0
1700667900000|2023-11-22 15:45:00|8705.77|8705.77|8700.94|8700.94|8705.77|8705.77|8698.24|8698.24|0
1700668200000|2023-11-22 15:50:00|8703.58|8703.58|8697.16|8697.16|8706.57|8706.57|8695.85|8695.85|0
1700668500000|2023-11-22 15:55:00|8698.01|8698.01|8709.14|8709.14|8709.14|8709.14|8698.01|8698.01|0
1700668800000|2023-11-22 16:00:00|8707.82|8707.82|8709.38|8709.38|8709.38|8709.38|8695.35|8695.35|0
1700669100000|2023-11-22 16:05:00|8708.36|8708.36|8707.17|8707.17|8709.98|8709.98|8704.83|8704.83|0
1700669400000|2023-11-22 16:10:00|8707.82|8707.82|8718.39|8718.39|8725.13|8725.13|8702.6|8702.6|0
1700669700000|2023-11-22 16:15:00|8719.41|8719.41|8726.42|8726.42|8735.62|8735.62|8719.41|8719.41|0
1700670000000|2023-11-22 16:20:00|8723.35|8723.35|8723.78|8723.78|8726.35|8726.35|8721.44|8721.44|0
1700670300000|2023-11-22 16:25:00|8724.44|8724.44|8725.06|8725.06|8725.1|8725.1|8716.1|8716.1|0
1700727300000|2023-11-23 08:15:00|8731.68|8731.68|8720.22|8720.22|8732.33|8732.33|8720.22|8720.22|0
1700727600000|2023-11-23 08:20:00|8714.95|8714.95|8704.75|8704.75|8714.95|8714.95|8704.75|8704.75|0
1700727900000|2023-11-23 08:25:00|8699.48|8699.48|8693.98|8693.98|8699.48|8699.48|8690.92|8690.92|0
1700728200000|2023-11-23 08:30:00|8684.8|8684.8|8698.36|8698.36|8701.42|8701.42|8678.88|8678.88|0
1700728500000|2023-11-23 08:35:00|8697.34|8697.34|8697.04|8697.04|8699.38|8699.38|8697.04|8697.04|0
1700728800000|2023-11-23 08:40:00|8693.98|8693.98|8693.32|8693.32|8699.25|8699.25|8693.32|8693.32|0
1700729100000|2023-11-23 08:45:00|8695.36|8695.36|8693.66|8693.66|8697.06|8697.06|8693.66|8693.66|0
1700729400000|2023-11-23 08:50:00|8709.99|8709.99|8712.03|8712.03|8715.09|8715.09|8709.99|8709.99|0
1700729700000|2023-11-23 08:55:00|8718.61|8718.61|8724.31|8724.31|8724.31|8724.31|8718.61|8718.61|0
1700730000000|2023-11-23 09:00:00|8727.37|8727.37|8725.99|8725.99|8735.7|8735.7|8725.99|8725.99|0
1700730300000|2023-11-23 09:05:00|8728.62|8728.62|8732.28|8732.28|8732.28|8732.28|8728.62|8728.62|0
1700730600000|2023-11-23 09:10:00|8730.96|8730.96|8726.22|8726.22|8730.96|8730.96|8726.22|8726.22|0
1700730900000|2023-11-23 09:15:00|8725.56|8725.56|8721.61|8721.61|8730.83|8730.83|8721.61|8721.61|0
1700731500000|2023-11-23 09:25:00|8718.32|8718.32|8711.47|8711.47|8718.32|8718.32|8706.86|8706.86|0
1700731800000|2023-11-23 09:30:00|8710.45|8710.45|8695.92|8695.92|8710.45|8710.45|8695.92|8695.92|0
1700732100000|2023-11-23 09:35:00|8696.94|8696.94|8707.67|8707.67|8707.67|8707.67|8696.94|8696.94|0
1700732400000|2023-11-23 09:40:00|8706.82|8706.82|8710.12|8710.12|8711.43|8711.43|8706.82|8706.82|0
1700732700000|2023-11-23 09:45:00|8708.14|8708.14|8696.39|8696.39|8708.14|8708.14|8696.39|8696.39|0
1700733000000|2023-11-23 09:50:00|8694.35|8694.35|8693.69|8693.69|8694.35|8694.35|8693.69|8693.69|0
1700733300000|2023-11-23 09:55:00|8693.03|8693.03|8678.86|8678.86|8693.03|8693.03|8678.86|8678.86|0
1700733600000|2023-11-23 10:00:00|8675.57|8675.57|8676.36|8676.36|8677.54|8677.54|8672.28|8672.28|0
1700733900000|2023-11-23 10:05:00|8671.26|8671.26|8673.36|8673.36|8673.36|8673.36|8671.26|8671.26|0
1700734200000|2023-11-23 10:10:00|8677.31|8677.31|8671.19|8671.19|8677.31|8677.31|8671.19|8671.19|0
1700734500000|2023-11-23 10:15:00|8672.21|8672.21|8671.78|8671.78|8672.21|8672.21|8669.15|8669.15|0
1700734800000|2023-11-23 10:20:00|8673.76|8673.76|8675.08|8675.08|8675.08|8675.08|8673.76|8673.76|0
1700735100000|2023-11-23 10:25:00|8681.2|8681.2|8686.1|8686.1|8688.15|8688.15|8681.2|8681.2|0
1700735400000|2023-11-23 10:30:00|8687.42|8687.42|8678.86|8678.86|8687.42|8687.42|8678.86|8678.86|0
1700735700000|2023-11-23 10:35:00|8673.76|8673.76|8680.77|8680.77|8680.77|8680.77|8673.76|8673.76|0
1700736000000|2023-11-23 10:40:00|8677.48|8677.48|8681.86|8681.86|8681.86|8681.86|8675.5|8675.5|0
1700736300000|2023-11-23 10:45:00|8683.9|8683.9|8684.92|8684.92|8685.94|8685.94|8683.9|8683.9|0
1700736600000|2023-11-23 10:50:00|8689|8689|8685.71|8685.71|8689|8689|8685.71|8685.71|0
1700736900000|2023-11-23 10:55:00|8689|8689|8690.02|8690.02|8690.02|8690.02|8686.96|8686.96|0
1700737500000|2023-11-23 11:05:00|8685.94|8685.94|8690.02|8690.02|8692.06|8692.06|8684.92|8684.92|0
1700737800000|2023-11-23 11:10:00|8689|8689|8684.85|8684.85|8689|8689|8684.85|8684.85|0
1700738100000|2023-11-23 11:15:00|8681.79|8681.79|8679.52|8679.52|8682.81|8682.81|8679.52|8679.52|0
1700738400000|2023-11-23 11:20:00|8678.5|8678.5|8684.19|8684.19|8684.19|8684.19|8677.84|8677.84|0
1700738700000|2023-11-23 11:25:00|8685.21|8685.21|8687.91|8687.91|8688.57|8688.57|8685.21|8685.21|0
1700739000000|2023-11-23 11:30:00|8685.94|8685.94|8685.94|8685.94|8685.94|8685.94|8685.94|8685.94|0
1700739600000|2023-11-23 11:40:00|8684.92|8684.92|8678.5|8678.5|8684.92|8684.92|8678.5|8678.5|0
1700739900000|2023-11-23 11:45:00|8677.18|8677.18|8681.79|8681.79|8681.79|8681.79|8675.87|8675.87|0
1700740200000|2023-11-23 11:50:00|8679.75|8679.75|8680.77|8680.77|8680.77|8680.77|8679.75|8679.75|0
1700740500000|2023-11-23 11:55:00|8681.43|8681.43|8679.45|8679.45|8681.43|8681.43|8679.45|8679.45|0
1700740800000|2023-11-23 12:00:00|8681.43|8681.43|8682.09|8682.09|8682.09|8682.09|8681.43|8681.43|0
1700741100000|2023-11-23 12:05:00|8679.45|8679.45|8680.41|8680.41|8680.41|8680.41|8672.31|8672.31|0
1700741400000|2023-11-23 12:10:00|8679.39|8679.39|8677.35|8677.35|8679.39|8679.39|8677.35|8677.35|0
1700741700000|2023-11-23 12:15:00|8672.25|8672.25|8673.27|8673.27|8674.29|8674.29|8672.25|8672.25|0
1700742000000|2023-11-23 12:20:00|8672.61|8672.61|8678.67|8678.67|8678.67|8678.67|8672.61|8672.61|0
1700742300000|2023-11-23 12:25:00|8675.61|8675.61|8675.61|8675.61|8675.61|8675.61|8675.61|8675.61|0
1700742600000|2023-11-23 12:30:00|8672.97|8672.97|8673.99|8673.99|8673.99|8673.99|8672.31|8672.31|0
1700742900000|2023-11-23 12:35:00|8671.95|8671.95|8673.85|8673.85|8674.32|8674.32|8670.01|8670.01|0
1700743200000|2023-11-23 12:40:00|8676.49|8676.49|8679.48|8679.48|8679.48|8679.48|8676.49|8676.49|0
1700743500000|2023-11-23 12:45:00|8680.14|8680.14|8679.85|8679.85|8681.16|8681.16|8671.98|8671.98|0
1700743800000|2023-11-23 12:50:00|8680.87|8680.87|8689.13|8689.13|8689.13|8689.13|8680.87|8680.87|0
1700744100000|2023-11-23 12:55:00|8690.15|8690.15|8694.67|8694.67|8694.67|8694.67|8678.64|8678.64|0
1700744400000|2023-11-23 13:00:00|8692.69|8692.69|8693.5|8693.5|8693.5|8693.5|8691.02|8691.02|0
1700744700000|2023-11-23 13:05:00|8694.77|8694.77|8698.88|8698.88|8698.88|8698.88|8694.14|8694.14|0
1700745000000|2023-11-23 13:10:00|8697.61|8697.61|8698.24|8698.24|8700.88|8700.88|8696.97|8696.97|0
1700745300000|2023-11-23 13:15:00|8697.61|8697.61|8704.53|8704.53|8704.53|8704.53|8697.61|8697.61|0
1700745600000|2023-11-23 13:20:00|8707.16|8707.16|8705.55|8705.55|8711.9|8711.9|8705.55|8705.55|0
1700745900000|2023-11-23 13:25:00|8707.59|8707.59|8708.25|8708.25|8708.91|8708.91|8706.93|8706.93|0
1700746200000|2023-11-23 13:30:00|8711.31|8711.31|8707.89|8707.89|8711.31|8711.31|8705.55|8705.55|0
1700746500000|2023-11-23 13:35:00|8704.83|8704.83|8706.57|8706.57|8706.57|8706.57|8703.51|8703.51|0
1700746800000|2023-11-23 13:40:00|8709.2|8709.2|8713.58|8713.58|8713.58|8713.58|8709.2|8709.2|0
1700747100000|2023-11-23 13:45:00|8714.24|8714.24|8709.5|8709.5|8714.24|8714.24|8708.84|8708.84|0
1700747400000|2023-11-23 13:50:00|8708.84|8708.84|8706.93|8706.93|8710.82|8710.82|8705.42|8705.42|0
1700747700000|2023-11-23 13:55:00|8709.99|8709.99|8711.6|8711.6|8711.6|8711.6|8707.95|8707.95|0
1700748000000|2023-11-23 14:00:00|8714.66|8714.66|8720.29|8720.29|8722.27|8722.27|8714.66|8714.66|0
1700748300000|2023-11-23 14:05:00|8719.63|8719.63|8721.84|8721.84|8721.84|8721.84|8716.57|8716.57|0
1700748600000|2023-11-23 14:10:00|8720.82|8720.82|8719.21|8719.21|8723.16|8723.16|8714.47|8714.47|0
1700748900000|2023-11-23 14:15:00|8715.25|8715.25|8717.23|8717.23|8717.23|8717.23|8715.25|8715.25|0
1700749200000|2023-11-23 14:20:00|8719.27|8719.27|8721.9|8721.9|8721.9|8721.9|8714.66|8714.66|0
1700749500000|2023-11-23 14:25:00|8723.95|8723.95|8721.9|8721.9|8723.95|8723.95|8720.65|8720.65|0
1700749800000|2023-11-23 14:30:00|8723.95|8723.95|8731.84|8731.84|8733.81|8733.81|8719.93|8719.93|0
1700750100000|2023-11-23 14:35:00|8731.18|8731.18|8735.71|8735.71|8737.03|8737.03|8727.32|8727.32|0
1700750400000|2023-11-23 14:40:00|8735.05|8735.05|8735.05|8735.05|8740.75|8740.75|8727.74|8727.74|0
1700750700000|2023-11-23 14:45:00|8734.39|8734.39|8735.65|8735.65|8738.34|8738.34|8734.39|8734.39|0
1700751000000|2023-11-23 14:50:00|8733.67|8733.67|8739.6|8739.6|8739.6|8739.6|8733.01|8733.01|0
1700751300000|2023-11-23 14:55:00|8737.62|8737.62|8741.53|8741.53|8741.53|8741.53|8737.62|8737.62|0
1700751600000|2023-11-23 15:00:00|8740.21|8740.21|8734.33|8734.33|8741.59|8741.59|8734.26|8734.26|0
1700751900000|2023-11-23 15:05:00|8738.28|8738.28|8739.17|8739.17|8739.17|8739.17|8736.31|8736.31|0
1700752200000|2023-11-23 15:10:00|8739.83|8739.83|8735.28|8735.28|8741.87|8741.87|8735.28|8735.28|0
1700752500000|2023-11-23 15:15:00|8737.26|8737.26|8740.08|8740.08|8741.87|8741.87|8735.94|8735.94|0
1700752800000|2023-11-23 15:20:00|8742.72|8742.72|8745.65|8745.65|8747.69|8747.69|8740.74|8740.74|0
1700753100000|2023-11-23 15:25:00|8744.99|8744.99|8739.36|8739.36|8744.99|8744.99|8737.38|8737.38|0
1700753400000|2023-11-23 15:30:00|8740.02|8740.02|8739.19|8739.19|8742.88|8742.88|8739.19|8739.19|0
1700753700000|2023-11-23 15:35:00|8739.83|8739.83|8750.7|8750.7|8750.7|8750.7|8739.83|8739.83|0
1700754000000|2023-11-23 15:40:00|8748.72|8748.72|8760.48|8760.48|8760.48|8760.48|8748.72|8748.72|0
1700754300000|2023-11-23 15:45:00|8759.85|8759.85|8762.41|8762.41|8762.41|8762.41|8759.85|8759.85|0
1700754600000|2023-11-23 15:50:00|8760.77|8760.77|8756.95|8756.95|8760.77|8760.77|8755.58|8755.58|0
1700754900000|2023-11-23 15:55:00|8755.93|8755.93|8758.16|8758.16|8759.18|8759.18|8754.62|8754.62|0
1700755200000|2023-11-23 16:00:00|8756.84|8756.84|8759.55|8759.55|8765.48|8765.48|8752.51|8752.51|0
1700755500000|2023-11-23 16:05:00|8758.53|8758.53|8761.14|8761.14|8761.8|8761.8|8757.85|8757.85|0
1700755800000|2023-11-23 16:10:00|8762.16|8762.16|8764.9|8764.9|8766.88|8766.88|8762.16|8762.16|0
1700756100000|2023-11-23 16:15:00|8765.92|8765.92|8768.73|8768.73|8772.95|8772.95|8765.92|8765.92|0
1700756400000|2023-11-23 16:20:00|8770.04|8770.04|8764.98|8764.98|8773.87|8773.87|8763.55|8763.55|0
1700756700000|2023-11-23 16:25:00|8763.96|8763.96|8769.08|8769.08|8772.73|8772.73|8763.96|8763.96|0
1700813700000|2023-11-24 08:15:00|8700.74|8700.74|8690.3|8690.3|8702.71|8702.71|8690.3|8690.3|0
1700814000000|2023-11-24 08:20:00|8685.69|8685.69|8684.38|8684.38|8685.69|8685.69|8683.06|8683.06|0
1700814300000|2023-11-24 08:25:00|8686.42|8686.42|8693.79|8693.79|8695.77|8695.77|8682.47|8682.47|0
1700814600000|2023-11-24 08:30:00|8695.77|8695.77|8693.13|8693.13|8695.77|8695.77|8693.13|8693.13|0
1700814900000|2023-11-24 08:35:00|8690.5|8690.5|8685.82|8685.82|8690.5|8690.5|8680.85|8680.85|0
1700815200000|2023-11-24 08:40:00|8681.87|8681.87|8680.95|8680.95|8696.09|8696.09|8680.19|8680.19|0
1700815500000|2023-11-24 08:45:00|8682.92|8682.92|8677.16|8677.16|8682.92|8682.92|8672.92|8672.92|0
1700815800000|2023-11-24 08:50:00|8679.21|8679.21|8676.56|8676.56|8681.25|8681.25|8674.89|8674.89|0
1700816100000|2023-11-24 08:55:00|8675.25|8675.25|8676.27|8676.27|8678.97|8678.97|8675.25|8675.25|0
1700816400000|2023-11-24 09:00:00|8677.29|8677.29|8684.89|8684.89|8688.32|8688.32|8676.63|8676.63|0
1700816700000|2023-11-24 09:05:00|8686.87|8686.87|8694.1|8694.1|8694.1|8694.1|8686.87|8686.87|0
1700817000000|2023-11-24 09:10:00|8692.06|8692.06|8690.02|8690.02|8692.06|8692.06|8690.02|8690.02|0
1700817300000|2023-11-24 09:15:00|8687.98|8687.98|8694.7|8694.7|8695.72|8695.72|8684.69|8684.69|0
1700817600000|2023-11-24 09:20:00|8693.85|8693.85|8693.85|8693.85|8693.85|8693.85|8693.85|8693.85|0
1700817900000|2023-11-24 09:25:00|8689.24|8689.24|8691.03|8691.03|8691.87|8691.87|8689.24|8689.24|0
1700818200000|2023-11-24 09:30:00|8690.18|8690.18|8690.18|8690.18|8691.5|8691.5|8690.18|8690.18|0
1700818500000|2023-11-24 09:35:00|8687.54|8687.54|8686.82|8686.82|8690.84|8690.84|8686.82|8686.82|0
1700818800000|2023-11-24 09:40:00|8673.7|8673.7|8677.06|8677.06|8677.06|8677.06|8673.7|8673.7|0
1700819100000|2023-11-24 09:45:00|8673.11|8673.11|8685.16|8685.16|8685.16|8685.16|8672.45|8672.45|0
1700819400000|2023-11-24 09:50:00|8687.2|8687.2|8686.15|8686.15|8687.2|8687.2|8683.52|8683.52|0
1700819700000|2023-11-24 09:55:00|8686.81|8686.81|8683.05|8683.05|8690.89|8690.89|8679.27|8679.27|0
1700820000000|2023-11-24 10:00:00|8679.1|8679.1|8681.07|8681.07|8681.07|8681.07|8679.1|8679.1|0
1700820300000|2023-11-24 10:05:00|8677.78|8677.78|8687.64|8687.64|8687.64|8687.64|8677.78|8677.78|0
1700820600000|2023-11-24 10:10:00|8683.55|8683.55|8686.85|8686.85|8686.85|8686.85|8682.9|8682.9|0
1700820900000|2023-11-24 10:15:00|8689.48|8689.48|8693.92|8693.92|8693.92|8693.92|8685.83|8685.83|0
1700821200000|2023-11-24 10:20:00|8692.9|8692.9|8692.45|8692.45|8699.19|8699.19|8690.48|8690.48|0
1700821500000|2023-11-24 10:25:00|8687.35|8687.35|8680.98|8680.98|8687.35|8687.35|8679.96|8679.96|0
1700821800000|2023-11-24 10:30:00|8673.9|8673.9|8671.97|8671.97|8673.9|8673.9|8671.97|8671.97|0
1700822100000|2023-11-24 10:35:00|8670.66|8670.66|8670|8670|8670.66|8670.66|8668.68|8668.68|0
1700822400000|2023-11-24 10:40:00|8670.66|8670.66|8676.42|8676.42|8676.42|8676.42|8670.66|8670.66|0
1700822700000|2023-11-24 10:45:00|8677.07|8677.07|8680.9|8680.9|8684.98|8684.98|8677.07|8677.07|0
1700823000000|2023-11-24 10:50:00|8678.85|8678.85|8678.85|8678.85|8678.92|8678.92|8676.88|8676.88|0
1700823300000|2023-11-24 10:55:00|8678.2|8678.2|8683.3|8683.3|8683.3|8683.3|8678.2|8678.2|0
1700823600000|2023-11-24 11:00:00|8680.24|8680.24|8688.99|8688.99|8693.07|8693.07|8680.24|8680.24|0
1700823900000|2023-11-24 11:05:00|8691.03|8691.03|8701.1|8701.1|8702.12|8702.12|8691.03|8691.03|0
1700824200000|2023-11-24 11:10:00|8699.79|8699.79|8697.45|8697.45|8702.42|8702.42|8697.45|8697.45|0
1700824500000|2023-11-24 11:15:00|8696.18|8696.18|8696.81|8696.81|8696.81|8696.81|8696.18|8696.18|0
1700824800000|2023-11-24 11:20:00|8698.13|8698.13|8699.45|8699.45|8699.45|8699.45|8698.13|8698.13|0
1700825100000|2023-11-24 11:25:00|8703.53|8703.53|8706.59|8706.59|8708.63|8708.63|8703.53|8703.53|0
1700825700000|2023-11-24 11:35:00|8705.57|8705.57|8711.9|8711.9|8711.9|8711.9|8705.57|8705.57|0
1700826000000|2023-11-24 11:40:00|8710.67|8710.67|8711.67|8711.67|8714.37|8714.37|8710.35|8710.35|0
1700826300000|2023-11-24 11:45:00|8708.61|8708.61|8709.63|8709.63|8710.65|8710.65|8707.59|8707.59|0
1700826600000|2023-11-24 11:50:00|8708.36|8708.36|8708.36|8708.36|8708.36|8708.36|8708.36|8708.36|0
1700826900000|2023-11-24 11:55:00|8700.45|8700.45|8701.54|8701.54|8701.54|8701.54|8695.19|8695.19|0
1700827200000|2023-11-24 12:00:00|8702.56|8702.56|8702.03|8702.03|8702.56|8702.56|8697.95|8697.95|0
1700827500000|2023-11-24 12:05:00|8701.37|8701.37|8702.03|8702.03|8702.03|8702.03|8701.37|8701.37|0
1700827800000|2023-11-24 12:10:00|8700.71|8700.71|8697.59|8697.59|8705.75|8705.75|8695.55|8695.55|0
1700828100000|2023-11-24 12:15:00|8700.65|8700.65|8697.92|8697.92|8700.95|8700.95|8697.92|8697.92|0
1700828400000|2023-11-24 12:20:00|8698.94|8698.94|8706.99|8706.99|8708.22|8708.22|8698.94|8698.94|0
1700828700000|2023-11-24 12:25:00|8705.02|8705.02|8705.02|8705.02|8705.02|8705.02|8705.02|8705.02|0
1700829000000|2023-11-24 12:30:00|8708.31|8708.31|8706.99|8706.99|8709.63|8709.63|8706.99|8706.99|0
1700829300000|2023-11-24 12:35:00|8708.01|8708.01|8714.13|8714.13|8714.13|8714.13|8708.01|8708.01|0
1700829600000|2023-11-24 12:40:00|8715.15|8715.15|8712.64|8712.64|8716.72|8716.72|8712.64|8712.64|0
1700829900000|2023-11-24 12:45:00|8714.68|8714.68|8713.37|8713.37|8714.68|8714.68|8713.37|8713.37|0
1700830200000|2023-11-24 12:50:00|8716|8716|8717.68|8717.68|8718.7|8718.7|8714.02|8714.02|0
1700830500000|2023-11-24 12:55:00|8716.66|8716.66|8712.39|8712.39|8716.66|8716.66|8712.03|8712.03|0
1700830800000|2023-11-24 13:00:00|8713.71|8713.71|8703.77|8703.77|8713.71|8713.71|8701.72|8701.72|0
1700831100000|2023-11-24 13:05:00|8707.72|8707.72|8707.78|8707.78|8707.78|8707.78|8705.74|8705.74|0
1700831400000|2023-11-24 13:10:00|8709.82|8709.82|8706.83|8706.83|8709.82|8709.82|8706.83|8706.83|0
1700831700000|2023-11-24 13:15:00|8705.81|8705.81|8703.77|8703.77|8705.81|8705.81|8703.77|8703.77|0
1700832000000|2023-11-24 13:20:00|8698.66|8698.66|8683.51|8683.51|8698.66|8698.66|8682.9|8682.9|0
1700832300000|2023-11-24 13:25:00|8682.49|8682.49|8689.93|8689.93|8689.93|8689.93|8679.2|8679.2|0
1700832600000|2023-11-24 13:30:00|8688.91|8688.91|8685.62|8685.62|8688.91|8688.91|8681.54|8681.54|0
1700832900000|2023-11-24 13:35:00|8686.64|8686.64|8688.33|8688.33|8688.33|8688.33|8686.64|8686.64|0
1700833200000|2023-11-24 13:40:00|8683.72|8683.72|8691.41|8691.41|8691.41|8691.41|8682.41|8682.41|0
1700833500000|2023-11-24 13:45:00|8693.39|8693.39|8689.46|8689.46|8694.41|8694.41|8689.46|8689.46|0
1700833800000|2023-11-24 13:50:00|8691.5|8691.5|8697.42|8697.42|8697.42|8697.42|8691.5|8691.5|0
1700834100000|2023-11-24 13:55:00|8701.5|8701.5|8707.86|8707.86|8707.86|8707.86|8701.5|8701.5|0
1700834400000|2023-11-24 14:00:00|8710.92|8710.92|8707.09|8707.09|8713.8|8713.8|8707.09|8707.09|0
1700834700000|2023-11-24 14:05:00|8707.75|8707.75|8707.75|8707.75|8707.75|8707.75|8707.11|8707.11|0
1700835000000|2023-11-24 14:10:00|8705.71|8705.71|8704.33|8704.33|8706.37|8706.37|8703.73|8703.73|0
1700835300000|2023-11-24 14:15:00|8703.31|8703.31|8702.42|8702.42|8703.31|8703.31|8695.49|8695.49|0
1700835600000|2023-11-24 14:20:00|8701.78|8701.78|8698.78|8698.78|8706.09|8706.09|8698.78|8698.78|0
1700835900000|2023-11-24 14:25:00|8695.49|8695.49|8695.51|8695.51|8699.59|8699.59|8694.85|8694.85|0
1700836200000|2023-11-24 14:30:00|8691.43|8691.43|8699.87|8699.87|8699.87|8699.87|8682.74|8682.74|0
1700836500000|2023-11-24 14:35:00|8698.85|8698.85|8696.47|8696.47|8699.51|8699.51|8690.05|8690.05|0
1700836800000|2023-11-24 14:40:00|8695.45|8695.45|8702.16|8702.16|8702.16|8702.16|8693.9|8693.9|0
1700837100000|2023-11-24 14:45:00|8702.82|8702.82|8696.47|8696.47|8702.82|8702.82|8696.47|8696.47|0
1700837400000|2023-11-24 14:50:00|8697.79|8697.79|8711.17|8711.17|8711.17|8711.17|8697.79|8697.79|0
1700837700000|2023-11-24 14:55:00|8712.49|8712.49|8733.29|8733.29|8733.36|8733.36|8712.49|8712.49|0
1700838000000|2023-11-24 15:00:00|8735.27|8735.27|8743.96|8743.96|8745.92|8745.92|8735.27|8735.27|0
1700838300000|2023-11-24 15:05:00|8750.08|8750.08|8742.28|8742.28|8750.74|8750.74|8736.89|8736.89|0
1700838600000|2023-11-24 15:10:00|8740.31|8740.31|8735.27|8735.27|8740.97|8740.97|8735.27|8735.27|0
1700838900000|2023-11-24 15:15:00|8734.61|8734.61|8739.88|8739.88|8739.88|8739.88|8734.61|8734.61|0
1700839200000|2023-11-24 15:20:00|8739.22|8739.22|8744.02|8744.02|8747.74|8747.74|8737.25|8737.25|0
1700839500000|2023-11-24 15:25:00|8747.09|8747.09|8747.09|8747.09|8748.4|8748.4|8743.37|8743.37|0
1700839800000|2023-11-24 15:30:00|8752.19|8752.19|8744.75|8744.75|8752.19|8752.19|8744.75|8744.75|0
1700840100000|2023-11-24 15:35:00|8745.41|8745.41|8754.52|8754.52|8754.89|8754.89|8745.41|8745.41|0
1700840400000|2023-11-24 15:40:00|8753.5|8753.5|8751.17|8751.17|8753.5|8753.5|8749.19|8749.19|0
1700840700000|2023-11-24 15:45:00|8750.51|8750.51|8745.85|8745.85|8750.51|8750.51|8745.79|8745.79|0
1700841000000|2023-11-24 15:50:00|8744.83|8744.83|8743.88|8743.88|8746.23|8746.23|8743.6|8743.6|0
1700841300000|2023-11-24 15:55:00|8744.54|8744.54|8743.18|8743.18|8748.35|8748.35|8742.52|8742.52|0
1700841600000|2023-11-24 16:00:00|8742.16|8742.16|8743.94|8743.94|8743.94|8743.94|8739.93|8739.93|0
1700841900000|2023-11-24 16:05:00|8743.29|8743.29|8745.62|8745.62|8746.94|8746.94|8743.29|8743.29|0
1700842200000|2023-11-24 16:10:00|8746.94|8746.94|8753.52|8753.52|8753.52|8753.52|8744.92|8744.92|0
1700842500000|2023-11-24 16:15:00|8754.84|8754.84|8759.23|8759.23|8762.93|8762.93|8752.86|8752.86|0
1700842800000|2023-11-24 16:20:00|8760.25|8760.25|8755.38|8755.38|8761.91|8761.91|8755.38|8755.38|0
1700843100000|2023-11-24 16:25:00|8756.4|8756.4|8768.14|8768.14|8768.14|8768.14|8756.4|8756.4|0
1701072900000|2023-11-27 08:15:00|8803.68|8803.68|8831.75|8831.75|8832.22|8832.22|8803.68|8803.68|0
1701073200000|2023-11-27 08:20:00|8825.17|8825.17|8809.66|8809.66|8827.57|8827.57|8803.07|8803.07|0
1701073500000|2023-11-27 08:25:00|8815.78|8815.78|8818.65|8818.65|8823.02|8823.02|8815.78|8815.78|0
1701073800000|2023-11-27 08:30:00|8814.7|8814.7|8821.41|8821.41|8824.04|8824.04|8814.7|8814.7|0
1701074100000|2023-11-27 08:35:00|8824.7|8824.7|8805.72|8805.72|8824.7|8824.7|8805.72|8805.72|0
1701074400000|2023-11-27 08:40:00|8811.44|8811.44|8816.55|8816.55|8817.21|8817.21|8810.78|8810.78|0
1701074700000|2023-11-27 08:45:00|8814.57|8814.57|8817.21|8817.21|8823.5|8823.5|8814.57|8814.57|0
1701075000000|2023-11-27 08:50:00|8815.23|8815.23|8813.19|8813.19|8815.23|8815.23|8812.17|8812.17|0
1701075300000|2023-11-27 08:55:00|8811.22|8811.22|8819.84|8819.84|8820.5|8820.5|8809.47|8809.47|0
1701075600000|2023-11-27 09:00:00|8819.18|8819.18|8804.21|8804.21|8819.18|8819.18|8804.21|8804.21|0
1701075900000|2023-11-27 09:05:00|8803.55|8803.55|8795.65|8795.65|8803.55|8803.55|8793.67|8793.67|0
1701076200000|2023-11-27 09:10:00|8796.96|8796.96|8796.78|8796.78|8796.96|8796.96|8790.16|8790.16|0
1701076500000|2023-11-27 09:15:00|8794.15|8794.15|8783.59|8783.59|8794.15|8794.15|8782.57|8782.57|0
1701076800000|2023-11-27 09:20:00|8784.25|8784.25|8769.38|8769.38|8784.25|8784.25|8768.06|8768.06|0
1701077100000|2023-11-27 09:25:00|8770.69|8770.69|8771.88|8771.88|8775.37|8775.37|8770.69|8770.69|0
1701077400000|2023-11-27 09:30:00|8772.54|8772.54|8753.27|8753.27|8772.54|8772.54|8752.25|8752.25|0
1701077700000|2023-11-27 09:35:00|8751.96|8751.96|8771.54|8771.54|8774.18|8774.18|8751.96|8751.96|0
1701078000000|2023-11-27 09:40:00|8770.23|8770.23|8765.25|8765.25|8770.23|8770.23|8764.23|8764.23|0
1701078300000|2023-11-27 09:45:00|8764.23|8764.23|8764.89|8764.89|8764.89|8764.89|8760.94|8760.94|0
1701078600000|2023-11-27 09:50:00|8765.91|8765.91|8751.95|8751.95|8765.91|8765.91|8750.93|8750.93|0
1701078900000|2023-11-27 09:55:00|8748.66|8748.66|8759.98|8759.98|8759.98|8759.98|8746.68|8746.68|0
1701079200000|2023-11-27 10:00:00|8761|8761|8772.87|8772.87|8772.87|8772.87|8755.78|8755.78|0
1701079500000|2023-11-27 10:05:00|8774.77|8774.77|8768.66|8768.66|8777.64|8777.64|8768.66|8768.66|0
1701079800000|2023-11-27 10:10:00|8776.82|8776.82|8790.33|8790.33|8790.33|8790.33|8776.82|8776.82|0
1701080100000|2023-11-27 10:15:00|8792.3|8792.3|8808.83|8808.83|8808.83|8808.83|8790.33|8790.33|0
1701080400000|2023-11-27 10:20:00|8811.89|8811.89|8817.78|8817.78|8824.79|8824.79|8811.89|8811.89|0
1701080700000|2023-11-27 10:25:00|8814.72|8814.72|8830.72|8830.72|8830.72|8830.72|8814.06|8814.06|0
1701081000000|2023-11-27 10:30:00|8834.01|8834.01|8837.13|8837.13|8840.43|8840.43|8834.01|8834.01|0
1701081300000|2023-11-27 10:35:00|8842.24|8842.24|8848.8|8848.8|8850.05|8850.05|8839.17|8839.17|0
1701081600000|2023-11-27 10:40:00|8849.46|8849.46|8851.14|8851.14|8853.5|8853.5|8845.6|8845.6|0
1701081900000|2023-11-27 10:45:00|8847.06|8847.06|8838.4|8838.4|8847.06|8847.06|8837.1|8837.1|0
1701082200000|2023-11-27 10:50:00|8837.08|8837.08|8826.67|8826.67|8841.03|8841.03|8826.67|8826.67|0
1701082500000|2023-11-27 10:55:00|8827.69|8827.69|8840.4|8840.4|8840.4|8840.4|8827.69|8827.69|0
1701082800000|2023-11-27 11:00:00|8841.71|8841.71|8834.95|8834.95|8847.83|8847.83|8834.95|8834.95|0
1701083100000|2023-11-27 11:05:00|8834.29|8834.29|8829.19|8829.19|8834.29|8834.29|8829.19|8829.19|0
1701083400000|2023-11-27 11:10:00|8827.15|8827.15|8818.52|8818.52|8827.15|8827.15|8815.1|8815.1|0
1701083700000|2023-11-27 11:15:00|8817.5|8817.5|8826.13|8826.13|8826.13|8826.13|8817.5|8817.5|0
1701084000000|2023-11-27 11:20:00|8825.11|8825.11|8818.61|8818.61|8825.11|8825.11|8818.61|8818.61|0
1701084300000|2023-11-27 11:25:00|8819.93|8819.93|8817.3|8817.3|8819.93|8819.93|8817.3|8817.3|0
1701084600000|2023-11-27 11:30:00|8815.32|8815.32|8812.69|8812.69|8815.32|8815.32|8812.69|8812.69|0
1701084900000|2023-11-27 11:35:00|8811.37|8811.37|8813.71|8813.71|8813.71|8813.71|8808.01|8808.01|0
1701085200000|2023-11-27 11:40:00|8816.34|8816.34|8819.63|8819.63|8824.24|8824.24|8815.03|8815.03|0
1701085500000|2023-11-27 11:45:00|8816.34|8816.34|8806.14|8806.14|8816.34|8816.34|8806.14|8806.14|0
1701085800000|2023-11-27 11:50:00|8805.48|8805.48|8795.71|8795.71|8805.48|8805.48|8793.73|8793.73|0
1701086100000|2023-11-27 11:55:00|8794.69|8794.69|8795.01|8795.01|8795.66|8795.66|8791.76|8791.76|0
1701086400000|2023-11-27 12:00:00|8796.98|8796.98|8797.47|8797.47|8800.53|8800.53|8792.37|8792.37|0
1701086700000|2023-11-27 12:05:00|8794.18|8794.18|8796.81|8796.81|8796.81|8796.81|8794.18|8794.18|0
1701087000000|2023-11-27 12:10:00|8793.52|8793.52|8790.82|8790.82|8795.2|8795.2|8790.82|8790.82|0
1701087300000|2023-11-27 12:15:00|8792.14|8792.14|8793.16|8793.16|8793.82|8793.82|8792.14|8792.14|0
1701087600000|2023-11-27 12:20:00|8795.2|8795.2|8794.18|8794.18|8795.2|8795.2|8790.23|8790.23|0
1701087900000|2023-11-27 12:25:00|8795.5|8795.5|8793.46|8793.46|8795.5|8795.5|8793.46|8793.46|0
1701088200000|2023-11-27 12:30:00|8796.09|8796.09|8797.11|8797.11|8799.15|8799.15|8796.09|8796.09|0
1701088500000|2023-11-27 12:35:00|8795.14|8795.14|8789.61|8789.61|8795.14|8795.14|8787.7|8787.7|0
1701088800000|2023-11-27 12:40:00|8788.95|8788.95|8786.27|8786.27|8792.96|8792.96|8784.95|8784.95|0
1701089100000|2023-11-27 12:45:00|8785.04|8785.04|8787.7|8787.7|8787.7|8787.7|8785.04|8785.04|0
1701089400000|2023-11-27 12:50:00|8787.04|8787.04|8786.75|8786.75|8788.72|8788.72|8786.75|8786.75|0
1701089700000|2023-11-27 12:55:00|8784.77|8784.77|8783.52|8783.52|8784.77|8784.77|8780.82|8780.82|0
1701090000000|2023-11-27 13:00:00|8786.15|8786.15|8793.46|8793.46|8794.48|8794.48|8786.15|8786.15|0
1701090300000|2023-11-27 13:05:00|8794.78|8794.78|8793.46|8793.46|8796.09|8796.09|8793.46|8793.46|0
1701090600000|2023-11-27 13:10:00|8794.48|8794.48|8795.14|8795.14|8796.46|8796.46|8794.48|8794.48|0
1701090900000|2023-11-27 13:15:00|8793.16|8793.16|8793.97|8793.97|8793.97|8793.97|8790.02|8790.02|0
1701091200000|2023-11-27 13:20:00|8791.99|8791.99|8789.89|8789.89|8793.97|8793.97|8789.89|8789.89|0
1701091500000|2023-11-27 13:25:00|8786.6|8786.6|8787.25|8787.25|8789.23|8789.23|8785.94|8785.94|0
1701091800000|2023-11-27 13:30:00|8786.84|8786.84|8788.11|8788.11|8788.52|8788.52|8784.8|8784.8|0
1701092100000|2023-11-27 13:35:00|8788.77|8788.77|8788.75|8788.75|8790.07|8790.07|8787.45|8787.45|0
1701092400000|2023-11-27 13:40:00|8787.43|8787.43|8801.02|8801.02|8801.02|8801.02|8786.77|8786.77|0
1701092700000|2023-11-27 13:45:00|8800|8800|8801.68|8801.68|8802.34|8802.34|8800|8800|0
1701093000000|2023-11-27 13:50:00|8802.34|8802.34|8799.05|8799.05|8802.34|8802.34|8799.05|8799.05|0
1701093300000|2023-11-27 13:55:00|8799.71|8799.71|8802.7|8802.7|8802.7|8802.7|8796.05|8796.05|0
1701093600000|2023-11-27 14:00:00|8803.36|8803.36|8798.37|8798.37|8804.02|8804.02|8798.37|8798.37|0
1701093900000|2023-11-27 14:05:00|8797.71|8797.71|8786.71|8786.71|8797.71|8797.71|8786.05|8786.05|0
1701094200000|2023-11-27 14:10:00|8785.4|8785.4|8779.04|8779.04|8785.4|8785.4|8777.07|8777.07|0
1701094500000|2023-11-27 14:15:00|8780.06|8780.06|8782.46|8782.46|8783.12|8783.12|8780.06|8780.06|0
1701094800000|2023-11-27 14:20:00|8785.01|8785.01|8787.47|8787.47|8787.47|8787.47|8782.9|8782.9|0
1701095100000|2023-11-27 14:25:00|8789.38|8789.38|8794.52|8794.52|8794.52|8794.52|8788.1|8788.1|0
1701095400000|2023-11-27 14:30:00|8795.84|8795.84|8796.23|8796.23|8810.16|8810.16|8795.84|8795.84|0
1701095700000|2023-11-27 14:35:00|8797.54|8797.54|8794.72|8794.72|8801.56|8801.56|8791.66|8791.66|0
1701096000000|2023-11-27 14:40:00|8792.68|8792.68|8793.53|8793.53|8803.47|8803.47|8792.68|8792.68|0
1701096300000|2023-11-27 14:45:00|8794.55|8794.55|8789.79|8789.79|8801.2|8801.2|8787.16|8787.16|0
1701096600000|2023-11-27 14:50:00|8790.45|8790.45|8786.64|8786.64|8790.45|8790.45|8785.34|8785.34|0
1701096900000|2023-11-27 14:55:00|8785.32|8785.32|8793.58|8793.58|8794.6|8794.6|8785.32|8785.32|0
1701097200000|2023-11-27 15:00:00|8794.6|8794.6|8774.69|8774.69|8795.92|8795.92|8769.95|8769.95|0
1701097500000|2023-11-27 15:05:00|8773.38|8773.38|8777.71|8777.71|8777.71|8777.71|8762.9|8762.9|0
1701097800000|2023-11-27 15:10:00|8776.4|8776.4|8784.86|8784.86|8784.86|8784.86|8776.4|8776.4|0
1701098100000|2023-11-27 15:15:00|8786.09|8786.09|8786.3|8786.3|8791.98|8791.98|8786.09|8786.09|0
1701098400000|2023-11-27 15:20:00|8785.65|8785.65|8772.47|8772.47|8789.86|8789.86|8772.47|8772.47|0
1701098700000|2023-11-27 15:25:00|8773.13|8773.13|8779.91|8779.91|8781.59|8781.59|8773.13|8773.13|0
1701099000000|2023-11-27 15:30:00|8779.25|8779.25|8781.88|8781.88|8782.9|8782.9|8775.53|8775.53|0
1701099300000|2023-11-27 15:35:00|8781.22|8781.22|8773.3|8773.3|8781.88|8781.88|8773.3|8773.3|0
1701099600000|2023-11-27 15:40:00|8774.62|8774.62|8777.5|8777.5|8779.18|8779.18|8773.23|8773.23|0
1701099900000|2023-11-27 15:45:00|8776.48|8776.48|8774.21|8774.21|8776.48|8776.48|8773.17|8773.17|0
1701100200000|2023-11-27 15:50:00|8771.58|8771.58|8761.14|8761.14|8771.58|8771.58|8760.48|8760.48|0
1701100500000|2023-11-27 15:55:00|8760.12|8760.12|8760.03|8760.03|8762.39|8762.39|8759.37|8759.37|0
1701100800000|2023-11-27 16:00:00|8759.01|8759.01|8755.65|8755.65|8759.01|8759.01|8750.97|8750.97|0
1701101100000|2023-11-27 16:05:00|8754.63|8754.63|8749.41|8749.41|8755.29|8755.29|8746.87|8746.87|0
1701101400000|2023-11-27 16:10:00|8748.14|8748.14|8739.97|8739.97|8748.14|8748.14|8738.95|8738.95|0
1701101700000|2023-11-27 16:15:00|8737.93|8737.93|8750.96|8750.96|8751.61|8751.61|8735.89|8735.89|0
1701102000000|2023-11-27 16:20:00|8751.98|8751.98|8744.94|8744.94|8753|8753|8741.35|8741.35|0
1701102300000|2023-11-27 16:25:00|8745.76|8745.76|8750.47|8750.47|8753.67|8753.67|8745.15|8745.15|0
1701159300000|2023-11-28 08:15:00|8708.94|8708.94|8715.52|8715.52|8717.56|8717.56|8708.94|8708.94|0
1701159600000|2023-11-28 08:20:00|8712.89|8712.89|8715.95|8715.95|8719.67|8719.67|8712.53|8712.53|0
1701159900000|2023-11-28 08:25:00|8716.98|8716.98|8709.18|8709.18|8716.98|8716.98|8709.18|8709.18|0
1701160200000|2023-11-28 08:30:00|8707.86|8707.86|8696.7|8696.7|8707.86|8707.86|8696.7|8696.7|0
1701160500000|2023-11-28 08:35:00|8687.52|8687.52|8686.69|8686.69|8689.62|8689.62|8684.88|8684.88|0
1701160800000|2023-11-28 08:40:00|8674.45|8674.45|8680.57|8680.57|8680.57|8680.57|8673.5|8673.5|0
1701161100000|2023-11-28 08:45:00|8677.51|8677.51|8677.28|8677.28|8682.91|8682.91|8677.28|8677.28|0
1701161400000|2023-11-28 08:50:00|8677.94|8677.94|8672.01|8672.01|8677.94|8677.94|8672.01|8672.01|0
1701161700000|2023-11-28 08:55:00|8672.67|8672.67|8686.36|8686.36|8690.97|8690.97|8672.67|8672.67|0
1701162000000|2023-11-28 09:00:00|8688.33|8688.33|8691.2|8691.2|8691.2|8691.2|8685.27|8685.27|0
1701162300000|2023-11-28 09:05:00|8691.86|8691.86|8700.42|8700.42|8700.42|8700.42|8691.86|8691.86|0
1701162600000|2023-11-28 09:10:00|8698.44|8698.44|8697.13|8697.13|8699.76|8699.76|8695.81|8695.81|0
1701162900000|2023-11-28 09:15:00|8699.1|8699.1|8692.92|8692.92|8701.08|8701.08|8692.92|8692.92|0
1701163200000|2023-11-28 09:20:00|8691.6|8691.6|8688.54|8688.54|8692.92|8692.92|8686.56|8686.56|0
1701163500000|2023-11-28 09:25:00|8690.51|8690.51|8702.18|8702.18|8702.25|8702.25|8690.51|8690.51|0
1701163800000|2023-11-28 09:30:00|8701.52|8701.52|8691.28|8691.28|8701.52|8701.52|8691.28|8691.28|0
1701164100000|2023-11-28 09:35:00|8690.62|8690.62|8694.97|8694.97|8699.11|8699.11|8690.36|8690.36|0
1701164400000|2023-11-28 09:40:00|8694.31|8694.31|8694.97|8694.97|8694.97|8694.97|8694.31|8694.31|0
1701164700000|2023-11-28 09:45:00|8695.99|8695.99|8695.99|8695.99|8695.99|8695.99|8695.99|8695.99|0
1701165000000|2023-11-28 09:50:00|8699.05|8699.05|8690.4|8690.4|8699.05|8699.05|8690.4|8690.4|0
1701165300000|2023-11-28 09:55:00|8693.47|8693.47|8691.92|8691.92|8695.21|8695.21|8691.26|8691.26|0
1701165600000|2023-11-28 10:00:00|8699.06|8699.06|8697.38|8697.38|8699.78|8699.78|8696.72|8696.72|0
1701165900000|2023-11-28 10:05:00|8696.36|8696.36|8696|8696|8697.97|8697.97|8695.34|8695.34|0
1701166200000|2023-11-28 10:10:00|8692.94|8692.94|8701.16|8701.16|8701.16|8701.16|8692.4|8692.4|0
1701166500000|2023-11-28 10:15:00|8702.18|8702.18|8706.2|8706.2|8707.51|8707.51|8702.18|8702.18|0
1701166800000|2023-11-28 10:20:00|8708.17|8708.17|8708.24|8708.24|8713.57|8713.57|8708.17|8708.17|0
1701167100000|2023-11-28 10:25:00|8710.28|8710.28|8706.49|8706.49|8716.69|8716.69|8706.49|8706.49|0
1701167400000|2023-11-28 10:30:00|8708.53|8708.53|8715.54|8715.54|8718.24|8718.24|8708.53|8708.53|0
1701167700000|2023-11-28 10:35:00|8714.89|8714.89|8701.02|8701.02|8714.89|8714.89|8695.23|8695.23|0
1701168000000|2023-11-28 10:40:00|8704.08|8704.08|8709.41|8709.41|8709.41|8709.41|8704.08|8704.08|0
1701168300000|2023-11-28 10:45:00|8707.44|8707.44|8707.74|8707.74|8707.74|8707.74|8705.4|8705.4|0
1701168600000|2023-11-28 10:50:00|8707.08|8707.08|8703.38|8703.38|8710.69|8710.69|8703.38|8703.38|0
1701168900000|2023-11-28 10:55:00|8702.72|8702.72|8700.75|8700.75|8702.72|8702.72|8700.75|8700.75|0
1701169200000|2023-11-28 11:00:00|8702.79|8702.79|8706.74|8706.74|8708.42|8708.42|8702.79|8702.79|0
1701169500000|2023-11-28 11:05:00|8708.78|8708.78|8710.1|8710.1|8710.1|8710.1|8708.78|8708.78|0
1701169800000|2023-11-28 11:10:00|8714.18|8714.18|8708.89|8708.89|8716.22|8716.22|8708.89|8708.89|0
1701170100000|2023-11-28 11:15:00|8711.95|8711.95|8715.01|8715.01|8715.01|8715.01|8709.97|8709.97|0
1701170400000|2023-11-28 11:20:00|8716.98|8716.98|8715.01|8715.01|8716.98|8716.98|8713.99|8713.99|0
1701170700000|2023-11-28 11:25:00|8716.03|8716.03|8716.48|8716.48|8719.27|8719.27|8716.03|8716.03|0
1701171000000|2023-11-28 11:30:00|8717.14|8717.14|8719.54|8719.54|8721.45|8721.45|8717.14|8717.14|0
1701171300000|2023-11-28 11:35:00|8718.88|8718.88|8724.64|8724.64|8725.3|8725.3|8715.59|8715.59|0
1701171600000|2023-11-28 11:40:00|8722.6|8722.6|8722.6|8722.6|8722.6|8722.6|8722.6|8722.6|0
1701171900000|2023-11-28 11:45:00|8719.54|8719.54|8717|8717|8719.54|8719.54|8708.81|8708.81|0
1701172200000|2023-11-28 11:50:00|8715.98|8715.98|8717|8717|8717|8717|8714.66|8714.66|0
1701172500000|2023-11-28 11:55:00|8715.02|8715.02|8699.36|8699.36|8715.02|8715.02|8699.36|8699.36|0
1701172800000|2023-11-28 12:00:00|8700.01|8700.01|8701.44|8701.44|8703.01|8703.01|8700.01|8700.01|0
1701173100000|2023-11-28 12:05:00|8702.67|8702.67|8694.16|8694.16|8703.49|8703.49|8694.16|8694.16|0
1701173400000|2023-11-28 12:10:00|8695.48|8695.48|8689.46|8689.46|8695.48|8695.48|8689.46|8689.46|0
1701173700000|2023-11-28 12:15:00|8691.5|8691.5|8699.53|8699.53|8699.53|8699.53|8689.82|8689.82|0
1701174000000|2023-11-28 12:20:00|8697.84|8697.84|8703|8703|8703|8703|8697.03|8697.03|0
1701174300000|2023-11-28 12:25:00|8702.34|8702.34|8710.67|8710.67|8710.67|8710.67|8702.34|8702.34|0
1701174600000|2023-11-28 12:30:00|8711.33|8711.33|8715.84|8715.84|8717.06|8717.06|8711.33|8711.33|0
1701174900000|2023-11-28 12:35:00|8714.82|8714.82|8712.49|8712.49|8714.82|8714.82|8712.49|8712.49|0
1701175200000|2023-11-28 12:40:00|8711.83|8711.83|8707.75|8707.75|8711.83|8711.83|8707.75|8707.75|0
1701175500000|2023-11-28 12:45:00|8708.4|8708.4|8707.81|8707.81|8709.79|8709.79|8706.73|8706.73|0
1701175800000|2023-11-28 12:50:00|8707.15|8707.15|8694.41|8694.41|8707.15|8707.15|8694.41|8694.41|0
1701176100000|2023-11-28 12:55:00|8697.05|8697.05|8708.31|8708.31|8708.31|8708.31|8697.05|8697.05|0
1701176400000|2023-11-28 13:00:00|8707.65|8707.65|8704.4|8704.4|8709.87|8709.87|8703.75|8703.75|0
1701176700000|2023-11-28 13:05:00|8705.06|8705.06|8703.57|8703.57|8705.06|8705.06|8700.87|8700.87|0
1701177000000|2023-11-28 13:10:00|8702.55|8702.55|8704.39|8704.39|8706.93|8706.93|8702.55|8702.55|0
1701177300000|2023-11-28 13:15:00|8706.43|8706.43|8717.22|8717.22|8719.92|8719.92|8706.43|8706.43|0
1701177600000|2023-11-28 13:20:00|8717.88|8717.88|8717.98|8717.98|8717.98|8717.98|8707.32|8707.32|0
1701177900000|2023-11-28 13:25:00|8716.96|8716.96|8718.64|8718.64|8722|8722|8716.96|8716.96|0
1701178200000|2023-11-28 13:30:00|8720.68|8720.68|8742.11|8742.11|8742.54|8742.54|8720.68|8720.68|0
1701178500000|2023-11-28 13:35:00|8743.13|8743.13|8750.08|8750.08|8750.08|8750.08|8742.47|8742.47|0
1701178800000|2023-11-28 13:40:00|8752.12|8752.12|8757.62|8757.62|8761.7|8761.7|8749.06|8749.06|0
1701179100000|2023-11-28 13:45:00|8756.3|8756.3|8747.97|8747.97|8756.96|8756.96|8747.97|8747.97|0
1701179400000|2023-11-28 13:50:00|8747.31|8747.31|8744.32|8744.32|8748.63|8748.63|8743.3|8743.3|0
1701179700000|2023-11-28 13:55:00|8742.28|8742.28|8735.93|8735.93|8742.28|8742.28|8734.97|8734.97|0
1701180000000|2023-11-28 14:00:00|8737.24|8737.24|8728.97|8728.97|8740.3|8740.3|8727.51|8727.51|0
1701180300000|2023-11-28 14:05:00|8724.89|8724.89|8733.86|8733.86|8734.52|8734.52|8722.92|8722.92|0
1701180600000|2023-11-28 14:10:00|8732.84|8732.84|8740.53|8740.53|8742.84|8742.84|8732.84|8732.84|0
1701180900000|2023-11-28 14:15:00|8739.87|8739.87|8737.72|8737.72|8741.61|8741.61|8737.07|8737.07|0
1701181200000|2023-11-28 14:20:00|8738.74|8738.74|8737.72|8737.72|8739.76|8739.76|8737.72|8737.72|0
1701181500000|2023-11-28 14:25:00|8735.68|8735.68|8738.57|8738.57|8741.02|8741.02|8735.43|8735.43|0
1701181800000|2023-11-28 14:30:00|8737.25|8737.25|8706.41|8706.41|8737.25|8737.25|8702.4|8702.4|0
1701182100000|2023-11-28 14:35:00|8704.37|8704.37|8712.58|8712.58|8714.98|8714.98|8702.99|8702.99|0
1701182400000|2023-11-28 14:40:00|8708.5|8708.5|8707.17|8707.17|8714.26|8714.26|8704.85|8704.85|0
1701182700000|2023-11-28 14:45:00|8708.19|8708.19|8726.02|8726.02|8728.06|8728.06|8708.19|8708.19|0
1701183000000|2023-11-28 14:50:00|8727.04|8727.04|8728.16|8728.16|8729.91|8729.91|8726.85|8726.85|0
1701183300000|2023-11-28 14:55:00|8729.8|8729.8|8728.32|8728.32|8730.46|8730.46|8728.32|8728.32|0
1701183600000|2023-11-28 15:00:00|8729.35|8729.35|8724.12|8724.12|8731.98|8731.98|8718.06|8718.06|0
1701183900000|2023-11-28 15:05:00|8724.78|8724.78|8724.83|8724.83|8727.48|8727.48|8719.08|8719.08|0
1701184200000|2023-11-28 15:10:00|8722.2|8722.2|8714.53|8714.53|8722.2|8722.2|8710.51|8710.51|0
1701184500000|2023-11-28 15:15:00|8713.51|8713.51|8718.91|8718.91|8719.76|8719.76|8710.45|8710.45|0
1701184800000|2023-11-28 15:20:00|8718.27|8718.27|8712.45|8712.45|8718.27|8718.27|8710.83|8710.83|0
1701185100000|2023-11-28 15:25:00|8713.47|8713.47|8715.46|8715.46|8715.46|8715.46|8711.13|8711.13|0
1701185400000|2023-11-28 15:30:00|8714.44|8714.44|8711.38|8711.38|8716.78|8716.78|8711.38|8711.38|0
1701185700000|2023-11-28 15:35:00|8710.72|8710.72|8718.12|8718.12|8719.14|8719.14|8707.84|8707.84|0
1701186000000|2023-11-28 15:40:00|8719.14|8719.14|8721.18|8721.18|8724.9|8724.9|8719.14|8719.14|0
1701186300000|2023-11-28 15:45:00|8720.16|8720.16|8714.4|8714.4|8722.32|8722.32|8714.4|8714.4|0
1701186600000|2023-11-28 15:50:00|8713.38|8713.38|8718.41|8718.41|8718.41|8718.41|8713.38|8713.38|0
1701186900000|2023-11-28 15:55:00|8717.59|8717.59|8716.87|8716.87|8717.59|8717.59|8711.17|8711.17|0
1701187200000|2023-11-28 16:00:00|8717.72|8717.72|8721.73|8721.73|8721.73|8721.73|8717.72|8717.72|0
1701187500000|2023-11-28 16:05:00|8722.14|8722.14|8727.85|8727.85|8731.72|8731.72|8722.14|8722.14|0
1701187800000|2023-11-28 16:10:00|8728.26|8728.26|8725.86|8725.86|8728.26|8728.26|8725.2|8725.2|0
1701188100000|2023-11-28 16:15:00|8724.59|8724.59|8730.08|8730.08|8730.73|8730.73|8724.59|8724.59|0
1701188400000|2023-11-28 16:20:00|8730.92|8730.92|8726.78|8726.78|8730.92|8730.92|8724.44|8724.44|0
1701188700000|2023-11-28 16:25:00|8726.12|8726.12|8728.57|8728.57|8728.57|8728.57|8723.42|8723.42|0
1701245700000|2023-11-29 08:15:00|8788.14|8788.14|8787.71|8787.71|8791.2|8791.2|8783.4|8783.4|0
1701246000000|2023-11-29 08:20:00|8780.57|8780.57|8788.81|8788.81|8789.84|8789.84|8773.62|8773.62|0
1701246300000|2023-11-29 08:25:00|8784.73|8784.73|8768.83|8768.83|8788.81|8788.81|8768.83|8768.83|0
1701246600000|2023-11-29 08:30:00|8766.28|8766.28|8761.55|8761.55|8766.28|8766.28|8753.22|8753.22|0
1701246900000|2023-11-29 08:35:00|8762.4|8762.4|8774.76|8774.76|8776.73|8776.73|8756.25|8756.25|0
1701247200000|2023-11-29 08:40:00|8779.37|8779.37|8773.23|8773.23|8787.96|8787.96|8773.23|8773.23|0
1701247500000|2023-11-29 08:45:00|8772.57|8772.57|8772.64|8772.64|8784.62|8784.62|8764.9|8764.9|0
1701247800000|2023-11-29 08:50:00|8771.62|8771.62|8756.47|8756.47|8772.97|8772.97|8750.79|8750.79|0
1701248100000|2023-11-29 08:55:00|8755.81|8755.81|8763.5|8763.5|8764.52|8764.52|8755.81|8755.81|0
1701248400000|2023-11-29 09:00:00|8758.4|8758.4|8747.3|8747.3|8761.46|8761.46|8746.28|8746.28|0
1701248700000|2023-11-29 09:05:00|8748.62|8748.62|8750.73|8750.73|8750.73|8750.73|8746.65|8746.65|0
1701249000000|2023-11-29 09:10:00|8744.67|8744.67|8745.66|8745.66|8746.71|8746.71|8742.66|8742.66|0
1701249300000|2023-11-29 09:15:00|8747.7|8747.7|8746.97|8746.97|8749.74|8749.74|8744.27|8744.27|0
1701249600000|2023-11-29 09:20:00|8747.63|8747.63|8750.69|8750.69|8750.69|8750.69|8747.63|8747.63|0
1701249900000|2023-11-29 09:25:00|8755.79|8755.79|8752.44|8752.44|8756.45|8756.45|8752.44|8752.44|0
1701250200000|2023-11-29 09:30:00|8754.41|8754.41|8764.14|8764.14|8767.02|8767.02|8754.41|8754.41|0
1701250500000|2023-11-29 09:35:00|8762.83|8762.83|8757.09|8757.09|8762.83|8762.83|8752.25|8752.25|0
1701250800000|2023-11-29 09:40:00|8764.46|8764.46|8757.14|8757.14|8766.44|8766.44|8754.5|8754.5|0
1701251100000|2023-11-29 09:45:00|8757.8|8757.8|8767.43|8767.43|8768.09|8768.09|8754.53|8754.53|0
1701251400000|2023-11-29 09:50:00|8766.77|8766.77|8773.67|8773.67|8773.67|8773.67|8759.22|8759.22|0
1701251700000|2023-11-29 09:55:00|8774.33|8774.33|8773.9|8773.9|8781.93|8781.93|8769.82|8769.82|0
1701252000000|2023-11-29 10:00:00|8772.88|8772.88|8772.09|8772.09|8774.13|8774.13|8770.05|8770.05|0
1701252300000|2023-11-29 10:05:00|8770.12|8770.12|8772.67|8772.67|8773.69|8773.69|8766.98|8766.98|0
1701252600000|2023-11-29 10:10:00|8770.63|8770.63|8767.93|8767.93|8771.65|8771.65|8767.93|8767.93|0
1701252900000|2023-11-29 10:15:00|8771.23|8771.23|8775.24|8775.24|8777.28|8777.28|8768.17|8768.17|0
1701253200000|2023-11-29 10:20:00|8776.56|8776.56|8783.47|8783.47|8789.59|8789.59|8776.56|8776.56|0
1701253500000|2023-11-29 10:25:00|8784.49|8784.49|8778.72|8778.72|8786.89|8786.89|8778.72|8778.72|0
1701253800000|2023-11-29 10:30:00|8776.68|8776.68|8767.46|8767.46|8779.38|8779.38|8766.24|8766.24|0
1701254100000|2023-11-29 10:35:00|8770.53|8770.53|8774.82|8774.82|8775.63|8775.63|8764.4|8764.4|0
1701254400000|2023-11-29 10:40:00|8769.71|8769.71|8761.03|8761.03|8771.76|8771.76|8761.03|8761.03|0
1701254700000|2023-11-29 10:45:00|8758.99|8758.99|8760.97|8760.97|8762.94|8762.94|8758.99|8758.99|0
1701255000000|2023-11-29 10:50:00|8759.65|8759.65|8761.69|8761.69|8762.71|8762.71|8758.99|8758.99|0
1701255300000|2023-11-29 10:55:00|8758.63|8758.63|8741.52|8741.52|8758.63|8758.63|8741.52|8741.52|0
1701255600000|2023-11-29 11:00:00|8743.49|8743.49|8751.29|8751.29|8752.31|8752.31|8743.49|8743.49|0
1701255900000|2023-11-29 11:05:00|8746.84|8746.84|8752.09|8752.09|8752.09|8752.09|8743.66|8743.66|0
1701256200000|2023-11-29 11:10:00|8750.18|8750.18|8745.63|8745.63|8750.18|8750.18|8745.63|8745.63|0
1701256500000|2023-11-29 11:15:00|8743.65|8743.65|8739.04|8739.04|8743.65|8743.65|8739.04|8739.04|0
1701256800000|2023-11-29 11:20:00|8742.99|8742.99|8744.01|8744.01|8745.03|8745.03|8742.99|8742.99|0
1701257100000|2023-11-29 11:25:00|8747.31|8747.31|8745.27|8745.27|8747.31|8747.31|8743.23|8743.23|0
1701257400000|2023-11-29 11:30:00|8743.23|8743.23|8734.66|8734.66|8743.23|8743.23|8734.66|8734.66|0
1701257700000|2023-11-29 11:35:00|8733.39|8733.39|8731.13|8731.13|8735.94|8735.94|8730.41|8730.41|0
1701258000000|2023-11-29 11:40:00|8729.09|8729.09|8723.4|8723.4|8729.09|8729.09|8718.72|8718.72|0
1701258300000|2023-11-29 11:45:00|8720.34|8720.34|8719.32|8719.32|8724.42|8724.42|8719.32|8719.32|0
1701258600000|2023-11-29 11:50:00|8714.22|8714.22|8717.28|8717.28|8717.28|8717.28|8713.2|8713.2|0
1701258900000|2023-11-29 11:55:00|8719.25|8719.25|8721.89|8721.89|8724.95|8724.95|8719.25|8719.25|0
1701259200000|2023-11-29 12:00:00|8720.87|8720.87|8723.74|8723.74|8723.74|8723.74|8719.55|8719.55|0
1701259500000|2023-11-29 12:05:00|8725.78|8725.78|8715.51|8715.51|8725.78|8725.78|8715.51|8715.51|0
1701259800000|2023-11-29 12:10:00|8716.53|8716.53|8719.66|8719.66|8719.66|8719.66|8714.56|8714.56|0
1701260100000|2023-11-29 12:15:00|8717.62|8717.62|8718.28|8718.28|8718.28|8718.28|8717.62|8717.62|0
1701260400000|2023-11-29 12:20:00|8719.3|8719.3|8715.76|8715.76|8722.54|8722.54|8715.76|8715.76|0
1701260700000|2023-11-29 12:25:00|8714.74|8714.74|8706.57|8706.57|8716.05|8716.05|8706.57|8706.57|0
1701261000000|2023-11-29 12:30:00|8705.73|8705.73|8704.2|8704.2|8707.94|8707.94|8703.35|8703.35|0
1701261300000|2023-11-29 12:35:00|8704.61|8704.61|8719.84|8719.84|8719.84|8719.84|8703.95|8703.95|0
1701261600000|2023-11-29 12:40:00|8720.86|8720.86|8717.97|8717.97|8720.86|8720.86|8715.76|8715.76|0
1701261900000|2023-11-29 12:45:00|8719.95|8719.95|8717.38|8717.38|8719.95|8719.95|8713.3|8713.3|0
1701262200000|2023-11-29 12:50:00|8718.7|8718.7|8721.76|8721.76|8721.76|8721.76|8718.7|8718.7|0
1701262500000|2023-11-29 12:55:00|8722.78|8722.78|8724.46|8724.46|8724.46|8724.46|8721.46|8721.46|0
1701262800000|2023-11-29 13:00:00|8725.11|8725.11|8715.47|8715.47|8725.11|8725.11|8713.43|8713.43|0
1701263100000|2023-11-29 13:05:00|8717.51|8717.51|8714.64|8714.64|8718.53|8718.53|8714.64|8714.64|0
1701263400000|2023-11-29 13:10:00|8717.7|8717.7|8722.37|8722.37|8722.37|8722.37|8716.68|8716.68|0
1701263700000|2023-11-29 13:15:00|8727.48|8727.48|8726.39|8726.39|8727.48|8727.48|8724.41|8724.41|0
1701264000000|2023-11-29 13:20:00|8725.37|8725.37|8724.71|8724.71|8725.37|8725.37|8723.39|8723.39|0
1701264300000|2023-11-29 13:25:00|8724.05|8724.05|8735.81|8735.81|8735.81|8735.81|8723.39|8723.39|0
1701264600000|2023-11-29 13:30:00|8734.49|8734.49|8732.46|8732.46|8743.61|8743.61|8730.41|8730.41|0
1701264900000|2023-11-29 13:35:00|8731.8|8731.8|8713.36|8713.36|8731.8|8731.8|8713.36|8713.36|0
1701265200000|2023-11-29 13:40:00|8709.28|8709.28|8705.5|8705.5|8713.6|8713.6|8702.44|8702.44|0
1701265500000|2023-11-29 13:45:00|8704.48|8704.48|8699.38|8699.38|8705.5|8705.5|8696.32|8696.32|0
1701265800000|2023-11-29 13:50:00|8695.3|8695.3|8687.62|8687.62|8695.3|8695.3|8685.58|8685.58|0
1701266100000|2023-11-29 13:55:00|8684.56|8684.56|8688.03|8688.03|8688.03|8688.03|8676.82|8676.82|0
1701266400000|2023-11-29 14:00:00|8688.69|8688.69|8689.94|8689.94|8691.46|8691.46|8678.62|8678.62|0
1701266700000|2023-11-29 14:05:00|8685.34|8685.34|8692.48|8692.48|8696.56|8696.56|8684.02|8684.02|0
1701267000000|2023-11-29 14:10:00|8691.2|8691.2|8680.75|8680.75|8691.2|8691.2|8680.75|8680.75|0
1701267300000|2023-11-29 14:15:00|8684.83|8684.83|8673.8|8673.8|8684.83|8684.83|8673.8|8673.8|0
1701267600000|2023-11-29 14:20:00|8673.15|8673.15|8672.13|8672.13|8673.15|8673.15|8672.13|8672.13|0
1701267900000|2023-11-29 14:25:00|8674.18|8674.18|8677.83|8677.83|8680.89|8680.89|8674.18|8674.18|0
1701268200000|2023-11-29 14:30:00|8679.53|8679.53|8702.19|8702.19|8702.19|8702.19|8679.53|8679.53|0
1701268500000|2023-11-29 14:35:00|8703.21|8703.21|8695.26|8695.26|8706.27|8706.27|8692.04|8692.04|0
1701268800000|2023-11-29 14:40:00|8696.58|8696.58|8695.41|8695.41|8699.32|8699.32|8690.69|8690.69|0
1701269100000|2023-11-29 14:45:00|8694.39|8694.39|8705.62|8705.62|8708.05|8708.05|8694.39|8694.39|0
1701269400000|2023-11-29 14:50:00|8706.64|8706.64|8704.43|8704.43|8706.64|8706.64|8695.89|8695.89|0
1701269700000|2023-11-29 14:55:00|8706.98|8706.98|8711.51|8711.51|8720.81|8720.81|8706.98|8706.98|0
1701270000000|2023-11-29 15:00:00|8709.47|8709.47|8714.88|8714.88|8718.56|8718.56|8708.19|8708.19|0
1701270300000|2023-11-29 15:05:00|8713.86|8713.86|8711.26|8711.26|8713.86|8713.86|8701.03|8701.03|0
1701270600000|2023-11-29 15:10:00|8714.32|8714.32|8709.52|8709.52|8714.32|8714.32|8706.52|8706.52|0
1701270900000|2023-11-29 15:15:00|8707.54|8707.54|8710.88|8710.88|8711.9|8711.9|8706.88|8706.88|0
1701271200000|2023-11-29 15:20:00|8708.83|8708.83|8695.8|8695.8|8714.96|8714.96|8695.51|8695.51|0
1701271500000|2023-11-29 15:25:00|8698.86|8698.86|8696.12|8696.12|8700.25|8700.25|8693.23|8693.23|0
1701271800000|2023-11-29 15:30:00|8698.16|8698.16|8694.04|8694.04|8703.99|8703.99|8694.04|8694.04|0
1701272100000|2023-11-29 15:35:00|8696.02|8696.02|8699.37|8699.37|8700.39|8700.39|8692|8692|0
1701272400000|2023-11-29 15:40:00|8700.03|8700.03|8704.32|8704.32|8705.49|8705.49|8700.03|8700.03|0
1701272700000|2023-11-29 15:45:00|8703.3|8703.3|8702.75|8702.75|8705.02|8705.02|8699.17|8699.17|0
1701273000000|2023-11-29 15:50:00|8705.39|8705.39|8716.4|8716.4|8716.4|8716.4|8703.48|8703.48|0
1701273300000|2023-11-29 15:55:00|8714.36|8714.36|8720.58|8720.58|8720.58|8720.58|8714.36|8714.36|0
1701273600000|2023-11-29 16:00:00|8719.27|8719.27|8712.41|8712.41|8719.93|8719.93|8711.77|8711.77|0
1701273900000|2023-11-29 16:05:00|8711.14|8711.14|8713.37|8713.37|8715.34|8715.34|8705.63|8705.63|0
1701274200000|2023-11-29 16:10:00|8712.35|8712.35|8696.1|8696.1|8717.31|8717.31|8696.1|8696.1|0
1701274500000|2023-11-29 16:15:00|8695.45|8695.45|8692.02|8692.02|8698.15|8698.15|8686.92|8686.92|0
1701274800000|2023-11-29 16:20:00|8693.04|8693.04|8699.33|8699.33|8708.02|8708.02|8692.02|8692.02|0
1701275100000|2023-11-29 16:25:00|8700.35|8700.35|8703.72|8703.72|8706.02|8706.02|8697.42|8697.42|0
1701332100000|2023-11-30 08:15:00|8589.48|8589.48|8587.67|8587.67|8599.29|8599.29|8585.63|8585.63|0
1701332400000|2023-11-30 08:20:00|8586.36|8586.36|8599.88|8599.88|8601.85|8601.85|8584.77|8584.77|0
1701332700000|2023-11-30 08:25:00|8603.17|8603.17|8602.77|8602.77|8611.82|8611.82|8599.88|8599.88|0
1701333000000|2023-11-30 08:30:00|8600.8|8600.8|8590.72|8590.72|8602.47|8602.47|8575.91|8575.91|0
1701333300000|2023-11-30 08:35:00|8588.75|8588.75|8553.49|8553.49|8594.02|8594.02|8553.49|8553.49|0
1701333600000|2023-11-30 08:40:00|8554.8|8554.8|8564.39|8564.39|8564.39|8564.39|8546.53|8546.53|0
1701333900000|2023-11-30 08:45:00|8567.03|8567.03|8562.14|8562.14|8568.35|8568.35|8553.24|8553.24|0
1701334200000|2023-11-30 08:50:00|8560.82|8560.82|8565.03|8565.03|8565.03|8565.03|8557.43|8557.43|0
1701334500000|2023-11-30 08:55:00|8566.34|8566.34|8571.51|8571.51|8571.51|8571.51|8564.37|8564.37|0
1701334800000|2023-11-30 09:00:00|8570.85|8570.85|8591.64|8591.64|8591.64|8591.64|8567.97|8567.97|0
1701335100000|2023-11-30 09:05:00|8590.98|8590.98|8593.84|8593.84|8596.48|8596.48|8587.03|8587.03|0
1701335400000|2023-11-30 09:10:00|8596.48|8596.48|8623.95|8623.95|8624.43|8624.43|8595.16|8595.16|0
1701335700000|2023-11-30 09:15:00|8624.77|8624.77|8643.05|8643.05|8648.76|8648.76|8624.77|8624.77|0
1701336000000|2023-11-30 09:20:00|8643.71|8643.71|8636.04|8636.04|8648.88|8648.88|8635.38|8635.38|0
1701336300000|2023-11-30 09:25:00|8636.7|8636.7|8629.85|8629.85|8636.7|8636.7|8628.54|8628.54|0
1701336600000|2023-11-30 09:30:00|8628.83|8628.83|8627.95|8627.95|8632.98|8632.98|8623.72|8623.72|0
1701336900000|2023-11-30 09:35:00|8628.61|8628.61|8630.06|8630.06|8635.03|8635.03|8628.61|8628.61|0
1701337200000|2023-11-30 09:40:00|8628.09|8628.09|8631.57|8631.57|8631.57|8631.57|8628.09|8628.09|0
1701337500000|2023-11-30 09:45:00|8629.53|8629.53|8632.43|8632.43|8633.09|8633.09|8627.77|8627.77|0
1701337800000|2023-11-30 09:50:00|8633.45|8633.45|8642.61|8642.61|8643.65|8643.65|8632.43|8632.43|0
1701338100000|2023-11-30 09:55:00|8644.59|8644.59|8669.27|8669.27|8669.27|8669.27|8643.57|8643.57|0
1701338400000|2023-11-30 10:00:00|8671.9|8671.9|8663.63|8663.63|8675.15|8675.15|8663.63|8663.63|0
1701338700000|2023-11-30 10:05:00|8660.57|8660.57|8653.56|8653.56|8660.57|8660.57|8649.84|8649.84|0
1701339000000|2023-11-30 10:10:00|8657.64|8657.64|8662.67|8662.67|8664.35|8664.35|8656.62|8656.62|0
1701339300000|2023-11-30 10:15:00|8663.99|8663.99|8654.64|8654.64|8666.99|8666.99|8654.64|8654.64|0
1701339600000|2023-11-30 10:20:00|8653.98|8653.98|8650.39|8650.39|8656.15|8656.15|8650.39|8650.39|0
1701339900000|2023-11-30 10:25:00|8649.73|8649.73|8647.84|8647.84|8651.7|8651.7|8647.84|8647.84|0
1701340200000|2023-11-30 10:30:00|8646.82|8646.82|8645.87|8645.87|8658.74|8658.74|8644.78|8644.78|0
1701340500000|2023-11-30 10:35:00|8644.55|8644.55|8653.35|8653.35|8653.35|8653.35|8642.97|8642.97|0
1701340800000|2023-11-30 10:40:00|8652.7|8652.7|8641.97|8641.97|8653.56|8653.56|8641.97|8641.97|0
1701341100000|2023-11-30 10:45:00|8642.62|8642.62|8642.3|8642.3|8647.07|8647.07|8641.97|8641.97|0
1701341400000|2023-11-30 10:50:00|8640.98|8640.98|8627.42|8627.42|8640.98|8640.98|8624.11|8624.11|0
1701341700000|2023-11-30 10:55:00|8628.08|8628.08|8634.66|8634.66|8638.02|8638.02|8628.08|8628.08|0
1701342000000|2023-11-30 11:00:00|8636.71|8636.71|8644.24|8644.24|8644.24|8644.24|8636.71|8636.71|0
1701342300000|2023-11-30 11:05:00|8643.22|8643.22|8644.67|8644.67|8645.98|8645.98|8640.95|8640.95|0
1701342600000|2023-11-30 11:10:00|8642.69|8642.69|8641.48|8641.48|8646.35|8646.35|8640.82|8640.82|0
1701342900000|2023-11-30 11:15:00|8642.14|8642.14|8643.45|8643.45|8645.13|8645.13|8641.12|8641.12|0
1701343200000|2023-11-30 11:20:00|8641.41|8641.41|8633.01|8633.01|8641.41|8641.41|8629.94|8629.94|0
1701343500000|2023-11-30 11:25:00|8634.32|8634.32|8640.49|8640.49|8641.8|8641.8|8631.14|8631.14|0
1701343800000|2023-11-30 11:30:00|8639.17|8639.17|8636.77|8636.77|8639.83|8639.83|8635.51|8635.51|0
1701344100000|2023-11-30 11:35:00|8637.43|8637.43|8641.4|8641.4|8641.4|8641.4|8634.73|8634.73|0
1701344400000|2023-11-30 11:40:00|8642.06|8642.06|8651.18|8651.18|8653.22|8653.22|8642.06|8642.06|0
1701344700000|2023-11-30 11:45:00|8653.22|8653.22|8652.86|8652.86|8654.54|8654.54|8651.84|8651.84|0
1701345000000|2023-11-30 11:50:00|8652.2|8652.2|8653.86|8653.86|8654.11|8654.11|8648.84|8648.84|0
1701345300000|2023-11-30 11:55:00|8650.8|8650.8|8649.48|8649.48|8653.86|8653.86|8649.48|8649.48|0
1701345600000|2023-11-30 12:00:00|8650.14|8650.14|8663.91|8663.91|8663.91|8663.91|8650.14|8650.14|0
1701345900000|2023-11-30 12:05:00|8666.97|8666.97|8668.65|8668.65|8668.65|8668.65|8666.31|8666.31|0
1701346200000|2023-11-30 12:10:00|8669.67|8669.67|8672.6|8672.6|8672.6|8672.6|8667.57|8667.57|0
1701346500000|2023-11-30 12:15:00|8673.62|8673.62|8667.99|8667.99|8673.62|8673.62|8667.99|8667.99|0
1701346800000|2023-11-30 12:20:00|8664.93|8664.93|8666.31|8666.31|8667.63|8667.63|8663.91|8663.91|0
1701347100000|2023-11-30 12:25:00|8664.27|8664.27|8666.02|8666.02|8666.02|8666.02|8659.67|8659.67|0
1701347400000|2023-11-30 12:30:00|8665.36|8665.36|8658.71|8658.71|8665.72|8665.72|8658.71|8658.71|0
1701347700000|2023-11-30 12:35:00|8660.03|8660.03|8662.23|8662.23|8662.23|8662.23|8656.24|8656.24|0
1701348000000|2023-11-30 12:40:00|8663.25|8663.25|8664.34|8664.34|8667.63|8667.63|8663.02|8663.02|0
1701348300000|2023-11-30 12:45:00|8662.3|8662.3|8662.3|8662.3|8662.3|8662.3|8660.98|8660.98|0
1701348600000|2023-11-30 12:50:00|8662.96|8662.96|8666.97|8666.97|8673.99|8673.99|8662.96|8662.96|0
1701348900000|2023-11-30 12:55:00|8666.31|8666.31|8672.92|8672.92|8676.15|8676.15|8666.31|8666.31|0
1701349200000|2023-11-30 13:00:00|8673.94|8673.94|8672.29|8672.29|8674.96|8674.96|8669.59|8669.59|0
1701349500000|2023-11-30 13:05:00|8672.94|8672.94|8672.93|8672.93|8674.26|8674.26|8671.91|8671.91|0
1701349800000|2023-11-30 13:10:00|8671.91|8671.91|8678.54|8678.54|8678.54|8678.54|8671.91|8671.91|0
1701350100000|2023-11-30 13:15:00|8676|8676|8679.29|8679.29|8679.29|8679.29|8671.92|8671.92|0
1701350400000|2023-11-30 13:20:00|8679.93|8679.93|8685.6|8685.6|8685.6|8685.6|8678.52|8678.52|0
1701350700000|2023-11-30 13:25:00|8683.56|8683.56|8693.7|8693.7|8693.7|8693.7|8682.24|8682.24|0
1701351000000|2023-11-30 13:30:00|8694.72|8694.72|8686.98|8686.98|8698.86|8698.86|8684.94|8684.94|0
1701351300000|2023-11-30 13:35:00|8685.01|8685.01|8679.44|8679.44|8688|8688|8678.42|8678.42|0
1701351600000|2023-11-30 13:40:00|8676.38|8676.38|8675.72|8675.72|8680.4|8680.4|8666.08|8666.08|0
1701351900000|2023-11-30 13:45:00|8678.78|8678.78|8672.43|8672.43|8685.2|8685.2|8672.43|8672.43|0
1701352200000|2023-11-30 13:50:00|8673.09|8673.09|8661.52|8661.52|8675.32|8675.32|8661.52|8661.52|0
1701352500000|2023-11-30 13:55:00|8664.58|8664.58|8674.39|8674.39|8674.82|8674.82|8662.54|8662.54|0
1701352800000|2023-11-30 14:00:00|8673.73|8673.73|8670.49|8670.49|8674.39|8674.39|8660.06|8660.06|0
1701353100000|2023-11-30 14:05:00|8671.15|8671.15|8684.87|8684.87|8686.91|8686.91|8671.15|8671.15|0
1701353400000|2023-11-30 14:10:00|8685.53|8685.53|8693.86|8693.86|8693.86|8693.86|8685.53|8685.53|0
1701353700000|2023-11-30 14:15:00|8690.8|8690.8|8686.49|8686.49|8694.45|8694.45|8684.81|8684.81|0
1701354000000|2023-11-30 14:20:00|8687.8|8687.8|8684.88|8684.88|8688.46|8688.46|8683.43|8683.43|0
1701354300000|2023-11-30 14:25:00|8683.56|8683.56|8682.9|8682.9|8687.21|8687.21|8682.9|8682.9|0
1701354600000|2023-11-30 14:30:00|8685.96|8685.96|8655.47|8655.47|8685.96|8685.96|8655.06|8655.06|0
1701354900000|2023-11-30 14:35:00|8654.45|8654.45|8646.94|8646.94|8655.04|8655.04|8646.28|8646.28|0
1701355200000|2023-11-30 14:40:00|8643.88|8643.88|8651.17|8651.17|8651.17|8651.17|8625.24|8625.24|0
1701355500000|2023-11-30 14:45:00|8649.13|8649.13|8651.82|8651.82|8651.82|8651.82|8641.67|8641.67|0
1701355800000|2023-11-30 14:50:00|8652.48|8652.48|8684.35|8684.35|8684.35|8684.35|8652.48|8652.48|0
1701356100000|2023-11-30 14:55:00|8685.01|8685.01|8670.54|8670.54|8685.67|8685.67|8667.21|8667.21|0
1701356400000|2023-11-30 15:00:00|8671.2|8671.2|8649.17|8649.17|8671.86|8671.86|8649.17|8649.17|0
1701356700000|2023-11-30 15:05:00|8650.48|8650.48|8654.82|8654.82|8659.66|8659.66|8646.77|8646.77|0
1701357000000|2023-11-30 15:10:00|8654.16|8654.16|8676.05|8676.05|8676.05|8676.05|8652.84|8652.84|0
1701357300000|2023-11-30 15:15:00|8675.64|8675.64|8672.99|8672.99|8678.75|8678.75|8669.33|8669.33|0
1701357600000|2023-11-30 15:20:00|8671.67|8671.67|8672.72|8672.72|8675.72|8675.72|8666.93|8666.93|0
1701357900000|2023-11-30 15:25:00|8673.95|8673.95|8676.48|8676.48|8679.2|8679.2|8667.54|8667.54|0
1701358200000|2023-11-30 15:30:00|8678.52|8678.52|8693.5|8693.5|8700.64|8700.64|8678.52|8678.52|0
1701358500000|2023-11-30 15:35:00|8692.84|8692.84|8693.92|8693.92|8695.9|8695.9|8688.78|8688.78|0
1701358800000|2023-11-30 15:40:00|8692.9|8692.9|8696.08|8696.08|8698.66|8698.66|8689.61|8689.61|0
1701359100000|2023-11-30 15:45:00|8695.06|8695.06|8684.27|8684.27|8695.71|8695.71|8681.27|8681.27|0
1701359400000|2023-11-30 15:50:00|8683|8683|8680.32|8680.32|8685.99|8685.99|8678.64|8678.64|0
1701359700000|2023-11-30 15:55:00|8679.69|8679.69|8679.16|8679.16|8682.15|8682.15|8672.87|8672.87|0
1701360000000|2023-11-30 16:00:00|8677.12|8677.12|8669.56|8669.56|8677.12|8677.12|8667.33|8667.33|0
1701360300000|2023-11-30 16:05:00|8668.92|8668.92|8669.22|8669.22|8669.39|8669.39|8666.03|8666.03|0
1701360600000|2023-11-30 16:10:00|8670.24|8670.24|8675.23|8675.23|8675.23|8675.23|8668.56|8668.56|0
1701360900000|2023-11-30 16:15:00|8673.53|8673.53|8664.35|8664.35|8676.59|8676.59|8663.08|8663.08|0
1701361200000|2023-11-30 16:20:00|8663.33|8663.33|8651.06|8651.06|8663.33|8663.33|8650.04|8650.04|0
1701361500000|2023-11-30 16:25:00|8650.4|8650.4|8643.31|8643.31|8652.44|8652.44|8643.31|8643.31|0
1701418500000|2023-12-01 08:15:00|8644.19|8644.19|8619.44|8619.44|8644.19|8644.19|8613.32|8613.32|0
1701418800000|2023-12-01 08:20:00|8618.42|8618.42|8613.32|8613.32|8619.44|8619.44|8613.32|8613.32|0
1701419100000|2023-12-01 08:25:00|8611.28|8611.28|8586.52|8586.52|8611.28|8611.28|8585.8|8585.8|0
1701419400000|2023-12-01 08:30:00|8585.5|8585.5|8605.11|8605.11|8605.11|8605.11|8585.5|8585.5|0
1701419700000|2023-12-01 08:35:00|8619.39|8619.39|8619.39|8619.39|8619.39|8619.39|8619.39|8619.39|0
1701420000000|2023-12-01 08:40:00|8610.21|8610.21|8604.09|8604.09|8610.21|8610.21|8604.09|8604.09|0
1701420300000|2023-12-01 08:45:00|8605.11|8605.11|8609.13|8609.13|8618.41|8618.41|8605.11|8605.11|0
1701420600000|2023-12-01 08:50:00|8608.11|8608.11|8621.57|8621.57|8621.57|8621.57|8607.09|8607.09|0
1701420900000|2023-12-01 08:55:00|8624.21|8624.21|8638.85|8638.85|8638.85|8638.85|8622.23|8622.23|0
1701421200000|2023-12-01 09:00:00|8643.95|8643.95|8657.85|8657.85|8657.85|8657.85|8643.95|8643.95|0
1701421500000|2023-12-01 09:05:00|8654.79|8654.79|8662.65|8662.65|8662.65|8662.65|8654.49|8654.49|0
1701421800000|2023-12-01 09:10:00|8661.63|8661.63|8658.8|8658.8|8661.63|8661.63|8653.53|8653.53|0
1701422100000|2023-12-01 09:15:00|8661.86|8661.86|8670.19|8670.19|8673.48|8673.48|8656.76|8656.76|0
1701422400000|2023-12-01 09:20:00|8669.53|8669.53|8668.44|8668.44|8669.83|8669.83|8667.79|8667.79|0
1701422700000|2023-12-01 09:25:00|8669.76|8669.76|8679.04|8679.04|8679.04|8679.04|8665.15|8665.15|0
1701423000000|2023-12-01 09:30:00|8682.33|8682.33|8679.37|8679.37|8690.04|8690.04|8678.05|8678.05|0
1701423300000|2023-12-01 09:35:00|8678.71|8678.71|8681.94|8681.94|8681.94|8681.94|8673.02|8673.02|0
1701423600000|2023-12-01 09:40:00|8685|8685|8682.17|8682.17|8685|8685|8680.92|8680.92|0
1701423900000|2023-12-01 09:45:00|8678.88|8678.88|8678.52|8678.52|8680.2|8680.2|8676.48|8676.48|0
1701424200000|2023-12-01 09:50:00|8677.2|8677.2|8671.43|8671.43|8677.2|8677.2|8671.43|8671.43|0
1701424500000|2023-12-01 09:55:00|8670.77|8670.77|8656.92|8656.92|8670.77|8670.77|8655.24|8655.24|0
1701424800000|2023-12-01 10:00:00|8652.84|8652.84|8642.2|8642.2|8652.84|8652.84|8642.2|8642.2|0
1701425100000|2023-12-01 10:05:00|8645.26|8645.26|8648.56|8648.56|8648.56|8648.56|8645.26|8645.26|0
1701425400000|2023-12-01 10:10:00|8647.92|8647.92|8649.6|8649.6|8649.6|8649.6|8644.63|8644.63|0
1701425700000|2023-12-01 10:15:00|8650.45|8650.45|8647.75|8647.75|8653.44|8653.44|8647.75|8647.75|0
1701426000000|2023-12-01 10:20:00|8648.77|8648.77|8638.56|8638.56|8650.74|8650.74|8638.56|8638.56|0
1701426300000|2023-12-01 10:25:00|8639.22|8639.22|8637.54|8637.54|8639.87|8639.87|8636.88|8636.88|0
1701426600000|2023-12-01 10:30:00|8633.46|8633.46|8633.1|8633.1|8634.12|8634.12|8631.42|8631.42|0
1701426900000|2023-12-01 10:35:00|8635.14|8635.14|8631.71|8631.71|8635.79|8635.79|8631.71|8631.71|0
1701427200000|2023-12-01 10:40:00|8633.75|8633.75|8633.75|8633.75|8633.75|8633.75|8633.75|8633.75|0
1701427500000|2023-12-01 10:45:00|8631.71|8631.71|8634.26|8634.26|8636.3|8636.3|8631.71|8631.71|0
1701427800000|2023-12-01 10:50:00|8632.22|8632.22|8620.47|8620.47|8632.22|8632.22|8619.81|8619.81|0
1701428100000|2023-12-01 10:55:00|8619.15|8619.15|8616.11|8616.11|8620.17|8620.17|8611.14|8611.14|0
1701428400000|2023-12-01 11:00:00|8617.13|8617.13|8621.21|8621.21|8621.57|8621.57|8611.8|8611.8|0
1701428700000|2023-12-01 11:05:00|8623.25|8623.25|8626.31|8626.31|8626.31|8626.31|8622.23|8622.23|0
1701429000000|2023-12-01 11:10:00|8625.9|8625.9|8625.9|8625.9|8625.9|8625.9|8625.9|8625.9|0
1701429300000|2023-12-01 11:15:00|8624.59|8624.59|8629.69|8629.69|8630.71|8630.71|8624.59|8624.59|0
1701429600000|2023-12-01 11:20:00|8630.71|8630.71|8633.16|8633.16|8633.16|8633.16|8630.71|8630.71|0
1701429900000|2023-12-01 11:25:00|8629.86|8629.86|8623.21|8623.21|8629.86|8629.86|8621.77|8621.77|0
1701430200000|2023-12-01 11:30:00|8617.09|8617.09|8607.28|8607.28|8617.09|8617.09|8605.96|8605.96|0
1701430500000|2023-12-01 11:35:00|8607.94|8607.94|8601.74|8601.74|8609.25|8609.25|8600.19|8600.19|0
1701430800000|2023-12-01 11:40:00|8599.76|8599.76|8602.23|8602.23|8604.2|8604.2|8594.36|8594.36|0
1701431100000|2023-12-01 11:45:00|8606.9|8606.9|8600.73|8600.73|8606.9|8606.9|8600.73|8600.73|0
1701431400000|2023-12-01 11:50:00|8599.46|8599.46|8597.04|8597.04|8602.85|8602.85|8597.04|8597.04|0
1701431700000|2023-12-01 11:55:00|8595|8595|8595|8595|8595|8595|8593.98|8593.98|0
1701432000000|2023-12-01 12:00:00|8592.96|8592.96|8582.8|8582.8|8598.95|8598.95|8582.8|8582.8|0
1701432300000|2023-12-01 12:05:00|8584.78|8584.78|8597.91|8597.91|8597.91|8597.91|8584.78|8584.78|0
1701432600000|2023-12-01 12:10:00|8595.87|8595.87|8590.77|8590.77|8595.87|8595.87|8590.77|8590.77|0
1701432900000|2023-12-01 12:15:00|8589.45|8589.45|8588.43|8588.43|8589.45|8589.45|8588.43|8588.43|0
1701433200000|2023-12-01 12:20:00|8587.11|8587.11|8582.5|8582.5|8587.11|8587.11|8582.5|8582.5|0
1701433500000|2023-12-01 12:25:00|8583.52|8583.52|8587.6|8587.6|8587.6|8587.6|8581.48|8581.48|0
1701433800000|2023-12-01 12:30:00|8589.65|8589.65|8602.88|8602.88|8602.88|8602.88|8589.65|8589.65|0
1701434100000|2023-12-01 12:35:00|8603.54|8603.54|8607.55|8607.55|8607.55|8607.55|8603.54|8603.54|0
1701434400000|2023-12-01 12:40:00|8606.24|8606.24|8603.97|8603.97|8607.26|8607.26|8603.97|8603.97|0
1701434700000|2023-12-01 12:45:00|8606.01|8606.01|8600.9|8600.9|8606.01|8606.01|8600.9|8600.9|0
1701435000000|2023-12-01 12:50:00|8602.6|8602.6|8597.27|8597.27|8602.6|8602.6|8596.61|8596.61|0
1701435300000|2023-12-01 12:55:00|8595.23|8595.23|8583.65|8583.65|8597.93|8597.93|8583.24|8583.24|0
1701435600000|2023-12-01 13:00:00|8586.29|8586.29|8601.04|8601.04|8606.14|8606.14|8586.29|8586.29|0
1701435900000|2023-12-01 13:05:00|8600.01|8600.01|8605.77|8605.77|8605.77|8605.77|8596.72|8596.72|0
1701436200000|2023-12-01 13:10:00|8603.73|8603.73|8603.5|8603.5|8605.77|8605.77|8601.46|8601.46|0
1701436500000|2023-12-01 13:15:00|8602.48|8602.48|8601.69|8601.69|8602.78|8602.78|8599.72|8599.72|0
1701436800000|2023-12-01 13:20:00|8600.67|8600.67|8600.67|8600.67|8603.37|8603.37|8600.01|8600.01|0
1701437100000|2023-12-01 13:25:00|8601.69|8601.69|8592.64|8592.64|8601.69|8601.69|8592.64|8592.64|0
1701437400000|2023-12-01 13:30:00|8593.96|8593.96|8586.52|8586.52|8594.98|8594.98|8586.52|8586.52|0
1701437700000|2023-12-01 13:35:00|8587.54|8587.54|8575.2|8575.2|8587.54|8587.54|8574.18|8574.18|0
1701438000000|2023-12-01 13:40:00|8574.18|8574.18|8570.1|8570.1|8574.18|8574.18|8570.1|8570.1|0
1701438300000|2023-12-01 13:45:00|8571.74|8571.74|8554.73|8554.73|8572.15|8572.15|8553.46|8553.46|0
1701438600000|2023-12-01 13:50:00|8555.75|8555.75|8557.79|8557.79|8558.45|8558.45|8555.39|8555.39|0
1701438900000|2023-12-01 13:55:00|8559.83|8559.83|8544.85|8544.85|8560.85|8560.85|8543.83|8543.83|0
1701439200000|2023-12-01 14:00:00|8546.9|8546.9|8545.93|8545.93|8550.98|8550.98|8544.61|8544.61|0
1701439500000|2023-12-01 14:05:00|8546.75|8546.75|8539.38|8539.38|8549.09|8549.09|8538.72|8538.72|0
1701439800000|2023-12-01 14:10:00|8537.34|8537.34|8529.95|8529.95|8537.34|8537.34|8529.95|8529.95|0
1701440100000|2023-12-01 14:15:00|8530.97|8530.97|8525.82|8525.82|8531.93|8531.93|8525.82|8525.82|0
1701440400000|2023-12-01 14:20:00|8522.76|8522.76|8526.98|8526.98|8527.64|8527.64|8522.76|8522.76|0
1701440700000|2023-12-01 14:25:00|8528|8528|8526.96|8526.96|8535.8|8535.8|8526.96|8526.96|0
1701441000000|2023-12-01 14:30:00|8527.98|8527.98|8526.78|8526.78|8532.22|8532.22|8522.27|8522.27|0
1701441300000|2023-12-01 14:35:00|8528.01|8528.01|8547.34|8547.34|8550.34|8550.34|8528.01|8528.01|0
1701441600000|2023-12-01 14:40:00|8546.68|8546.68|8562.29|8562.29|8562.29|8562.29|8543.62|8543.62|0
1701441900000|2023-12-01 14:45:00|8565.35|8565.35|8575.3|8575.3|8583.8|8583.8|8565.35|8565.35|0
1701442200000|2023-12-01 14:50:00|8577.28|8577.28|8584.32|8584.32|8584.32|8584.32|8567.34|8567.34|0
1701442500000|2023-12-01 14:55:00|8580.36|8580.36|8600.48|8600.48|8601.18|8601.18|8579.71|8579.71|0
1701442800000|2023-12-01 15:00:00|8607.62|8607.62|8638.37|8638.37|8638.37|8638.37|8604.39|8604.39|0
1701443100000|2023-12-01 15:05:00|8640.41|8640.41|8664.78|8664.78|8672.64|8672.64|8636.04|8636.04|0
1701443400000|2023-12-01 15:10:00|8663.76|8663.76|8670.54|8670.54|8670.54|8670.54|8659.09|8659.09|0
1701443700000|2023-12-01 15:15:00|8671.56|8671.56|8644.65|8644.65|8671.56|8671.56|8642.31|8642.31|0
1701444000000|2023-12-01 15:20:00|8645.31|8645.31|8650.83|8650.83|8652.87|8652.87|8645.31|8645.31|0
1701444300000|2023-12-01 15:25:00|8650.17|8650.17|8648.19|8648.19|8652.51|8652.51|8643.09|8643.09|0
1701444600000|2023-12-01 15:30:00|8644.11|8644.11|8652.58|8652.58|8652.58|8652.58|8644.11|8644.11|0
1701444900000|2023-12-01 15:35:00|8651.95|8651.95|8650.74|8650.74|8655.35|8655.35|8649.72|8649.72|0
1701445200000|2023-12-01 15:40:00|8652.06|8652.06|8652.02|8652.02|8656.33|8656.33|8647.34|8647.34|0
1701445500000|2023-12-01 15:45:00|8651.38|8651.38|8662.63|8662.63|8662.63|8662.63|8650.36|8650.36|0
1701445800000|2023-12-01 15:50:00|8661.98|8661.98|8662.8|8662.8|8666.11|8666.11|8661.78|8661.78|0
1701446100000|2023-12-01 15:55:00|8661.53|8661.53|8661.43|8661.43|8664.95|8664.95|8656.03|8656.03|0
1701446400000|2023-12-01 16:00:00|8660.11|8660.11|8646.88|8646.88|8660.11|8660.11|8638.42|8638.42|0
1701446700000|2023-12-01 16:05:00|8644.54|8644.54|8651.41|8651.41|8653.07|8653.07|8633.1|8633.1|0
1701447000000|2023-12-01 16:10:00|8652.04|8652.04|8667.75|8667.75|8667.86|8667.86|8652.04|8652.04|0
1701447300000|2023-12-01 16:15:00|8668.41|8668.41|8671.59|8671.59|8671.59|8671.59|8666.98|8666.98|0
1701447600000|2023-12-01 16:20:00|8672|8672|8664.22|8664.22|8675.36|8675.36|8664.22|8664.22|0
1701447900000|2023-12-01 16:25:00|8665.53|8665.53|8665.72|8665.72|8669.74|8669.74|8663.67|8663.67|0
1701677700000|2023-12-04 08:15:00|8704.25|8704.25|8728.26|8728.26|8728.26|8728.26|8704.25|8704.25|0
1701678000000|2023-12-04 08:20:00|8724.17|8724.17|8683.72|8683.72|8724.17|8724.17|8683.72|8683.72|0
1701678300000|2023-12-04 08:25:00|8681.09|8681.09|8696.07|8696.07|8698.64|8698.64|8681.09|8681.09|0
1701678600000|2023-12-04 08:30:00|8696.73|8696.73|8708.05|8708.05|8708.05|8708.05|8696.73|8696.73|0
1701678900000|2023-12-04 08:35:00|8710.69|8710.69|8713.45|8713.45|8716.02|8716.02|8710.09|8710.09|0
1701679200000|2023-12-04 08:40:00|8719.57|8719.57|8724.31|8724.31|8727.6|8727.6|8719.57|8719.57|0
1701679500000|2023-12-04 08:45:00|8727.37|8727.37|8721.68|8721.68|8728.39|8728.39|8720.36|8720.36|0
1701679800000|2023-12-04 08:50:00|8721.02|8721.02|8722.34|8722.34|8722.34|8722.34|8713.51|8713.51|0
1701680100000|2023-12-04 08:55:00|8720.36|8720.36|8698.09|8698.09|8721.61|8721.61|8695.03|8695.03|0
1701680400000|2023-12-04 09:00:00|8696.18|8696.18|8682.18|8682.18|8696.18|8696.18|8682.18|8682.18|0
1701680700000|2023-12-04 09:05:00|8681.16|8681.16|8660.19|8660.19|8683.71|8683.71|8660.19|8660.19|0
1701681000000|2023-12-04 09:10:00|8659.55|8659.55|8650.35|8650.35|8660.19|8660.19|8650.35|8650.35|0
1701681300000|2023-12-04 09:15:00|8649.71|8649.71|8662.67|8662.67|8662.67|8662.67|8648.44|8648.44|0
1701681600000|2023-12-04 09:20:00|8665.73|8665.73|8666.58|8666.58|8666.58|8666.58|8665.73|8665.73|0
1701681900000|2023-12-04 09:25:00|8671.68|8671.68|8663.42|8663.42|8673.38|8673.38|8663.42|8663.42|0
1701682200000|2023-12-04 09:30:00|8665.39|8665.39|8668.11|8668.11|8668.11|8668.11|8664.07|8664.07|0
1701682500000|2023-12-04 09:35:00|8671.17|8671.17|8666.09|8666.09|8673.21|8673.21|8662.17|8662.17|0
1701682800000|2023-12-04 09:40:00|8670.7|8670.7|8680.48|8680.48|8680.48|8680.48|8670.7|8670.7|0
1701683100000|2023-12-04 09:45:00|8678.5|8678.5|8680.13|8680.13|8684.63|8684.63|8678.5|8678.5|0
1701683400000|2023-12-04 09:50:00|8678.82|8678.82|8685.54|8685.54|8687.08|8687.08|8678.82|8678.82|0
1701683700000|2023-12-04 09:55:00|8690.15|8690.15|8694.23|8694.23|8694.23|8694.23|8688.11|8688.11|0
1701684000000|2023-12-04 10:00:00|8697.52|8697.52|8684.01|8684.01|8697.52|8697.52|8684.01|8684.01|0
1701684300000|2023-12-04 10:05:00|8684.67|8684.67|8687.3|8687.3|8687.3|8687.3|8684.67|8684.67|0
1701684600000|2023-12-04 10:10:00|8685.99|8685.99|8692.34|8692.34|8692.34|8692.34|8685.99|8685.99|0
1701684900000|2023-12-04 10:15:00|8693.36|8693.36|8710.26|8710.26|8712.17|8712.17|8693.36|8693.36|0
1701685200000|2023-12-04 10:20:00|8711.53|8711.53|8725.11|8725.11|8725.11|8725.11|8711.53|8711.53|0
1701685500000|2023-12-04 10:25:00|8721.15|8721.15|8721.15|8721.15|8721.15|8721.15|8721.15|8721.15|0
1701685800000|2023-12-04 10:30:00|8723.19|8723.19|8723.19|8723.19|8723.19|8723.19|8723.19|8723.19|0
1701686100000|2023-12-04 10:35:00|8720.13|8720.13|8716.23|8716.23|8720.13|8720.13|8714.19|8714.19|0
1701686400000|2023-12-04 10:40:00|8714.91|8714.91|8697.71|8697.71|8714.91|8714.91|8696.69|8696.69|0
1701686700000|2023-12-04 10:45:00|8698.98|8698.98|8698.98|8698.98|8698.98|8698.98|8698.98|8698.98|0
1701687000000|2023-12-04 10:50:00|8694.37|8694.37|8697.79|8697.79|8699.11|8699.11|8694.37|8694.37|0
1701687300000|2023-12-04 10:55:00|8699.7|8699.7|8702.99|8702.99|8702.99|8702.99|8695.75|8695.75|0
1701687600000|2023-12-04 11:00:00|8704.31|8704.31|8706.35|8706.35|8707.37|8707.37|8702.27|8702.27|0
1701687900000|2023-12-04 11:05:00|8709.53|8709.53|8704.67|8704.67|8709.53|8709.53|8704.67|8704.67|0
1701688200000|2023-12-04 11:10:00|8702.04|8702.04|8702.04|8702.04|8702.04|8702.04|8702.04|8702.04|0
1701688500000|2023-12-04 11:15:00|8701.02|8701.02|8684|8684|8701.02|8701.02|8684|8684|0
1701688800000|2023-12-04 11:20:00|8685.02|8685.02|8678.43|8678.43|8685.02|8685.02|8676.46|8676.46|0
1701689100000|2023-12-04 11:25:00|8680.41|8680.41|8672.01|8672.01|8680.41|8680.41|8670.7|8670.7|0
1701689400000|2023-12-04 11:30:00|8668.95|8668.95|8671.88|8671.88|8675.9|8675.9|8668.29|8668.29|0
1701689700000|2023-12-04 11:35:00|8667.93|8667.93|8667.51|8667.51|8670.57|8670.57|8667.51|8667.51|0
1701690000000|2023-12-04 11:40:00|8668.82|8668.82|8666.85|8666.85|8668.82|8668.82|8666.85|8666.85|0
1701690300000|2023-12-04 11:45:00|8670.93|8670.93|8663.79|8663.79|8670.93|8670.93|8663.79|8663.79|0
1701690600000|2023-12-04 11:50:00|8659.84|8659.84|8662.48|8662.48|8662.48|8662.48|8656.16|8656.16|0
1701690900000|2023-12-04 11:55:00|8661.82|8661.82|8664.16|8664.16|8664.16|8664.16|8660.8|8660.8|0
1701691200000|2023-12-04 12:00:00|8661.52|8661.52|8640.13|8640.13|8661.52|8661.52|8640.13|8640.13|0
1701691500000|2023-12-04 12:05:00|8638.86|8638.86|8643.6|8643.6|8646.66|8646.66|8638.23|8638.23|0
1701691800000|2023-12-04 12:10:00|8642.57|8642.57|8637.32|8637.32|8642.57|8642.57|8637.32|8637.32|0
1701692100000|2023-12-04 12:15:00|8640.6|8640.6|8640.6|8640.6|8640.6|8640.6|8640.6|8640.6|0
1701692400000|2023-12-04 12:20:00|8637.31|8637.31|8633.36|8633.36|8639.9|8639.9|8633.36|8633.36|0
1701692700000|2023-12-04 12:25:00|8634.01|8634.01|8641.64|8641.64|8641.64|8641.64|8633.36|8633.36|0
1701693000000|2023-12-04 12:30:00|8640.32|8640.32|8647.83|8647.83|8649.14|8649.14|8640.32|8640.32|0
1701693300000|2023-12-04 12:35:00|8648.85|8648.85|8644.67|8644.67|8652.14|8652.14|8642.63|8642.63|0
1701693600000|2023-12-04 12:40:00|8647.73|8647.73|8647|8647|8647.73|8647.73|8642.63|8642.63|0
1701693900000|2023-12-04 12:45:00|8645.03|8645.03|8645.44|8645.44|8645.44|8645.44|8644.21|8644.21|0
1701694200000|2023-12-04 12:50:00|8642.14|8642.14|8644.19|8644.19|8644.19|8644.19|8642.14|8642.14|0
1701694500000|2023-12-04 12:55:00|8647.25|8647.25|8644.61|8644.61|8647.25|8647.25|8644.61|8644.61|0
1701694800000|2023-12-04 13:00:00|8642.57|8642.57|8643.93|8643.93|8645.21|8645.21|8639.28|8639.28|0
1701695100000|2023-12-04 13:05:00|8642.62|8642.62|8640.64|8640.64|8642.62|8642.62|8639.62|8639.62|0
1701695400000|2023-12-04 13:10:00|8639.32|8639.32|8637.65|8637.65|8639.69|8639.69|8637.65|8637.65|0
1701695700000|2023-12-04 13:15:00|8637.01|8637.01|8632.3|8632.3|8637.01|8637.01|8632.3|8632.3|0
1701696000000|2023-12-04 13:20:00|8626.9|8626.9|8630.26|8630.26|8630.26|8630.26|8626.9|8626.9|0
1701696300000|2023-12-04 13:25:00|8630.92|8630.92|8628.97|8628.97|8640.85|8640.85|8628.97|8628.97|0
1701696600000|2023-12-04 13:30:00|8628.13|8628.13|8628.91|8628.91|8632.57|8632.57|8625.85|8625.85|0
1701696900000|2023-12-04 13:35:00|8627.6|8627.6|8612.13|8612.13|8627.6|8627.6|8610.09|8610.09|0
1701697200000|2023-12-04 13:40:00|8614.77|8614.77|8612.07|8612.07|8614.77|8614.77|8611.41|8611.41|0
1701697500000|2023-12-04 13:45:00|8611.05|8611.05|8605|8605|8611.68|8611.68|8605|8605|0
1701697800000|2023-12-04 13:50:00|8603.94|8603.94|8608.61|8608.61|8611.61|8611.61|8601.9|8601.9|0
1701698100000|2023-12-04 13:55:00|8607.34|8607.34|8602.38|8602.38|8607.34|8607.34|8602.38|8602.38|0
1701698400000|2023-12-04 14:00:00|8600.33|8600.33|8600.44|8600.44|8600.44|8600.44|8593.73|8593.73|0
1701698700000|2023-12-04 14:05:00|8602.48|8602.48|8591.84|8591.84|8602.48|8602.48|8591.84|8591.84|0
1701699000000|2023-12-04 14:10:00|8591.2|8591.2|8586.01|8586.01|8592.09|8592.09|8585.35|8585.35|0
1701699300000|2023-12-04 14:15:00|8584.7|8584.7|8578.47|8578.47|8585.42|8585.42|8578.47|8578.47|0
1701699600000|2023-12-04 14:20:00|8575.41|8575.41|8581.49|8581.49|8582.13|8582.13|8574.16|8574.16|0
1701699900000|2023-12-04 14:25:00|8583.53|8583.53|8586.22|8586.22|8589.1|8589.1|8580.09|8580.09|0
1701700200000|2023-12-04 14:30:00|8589.28|8589.28|8607.81|8607.81|8609.19|8609.19|8589.28|8589.28|0
1701700500000|2023-12-04 14:35:00|8608.83|8608.83|8625.59|8625.59|8625.59|8625.59|8605.14|8605.14|0
1701700800000|2023-12-04 14:40:00|8631.28|8631.28|8631.94|8631.94|8636.62|8636.62|8631.28|8631.28|0
1701701100000|2023-12-04 14:45:00|8629.97|8629.97|8649.06|8649.06|8649.06|8649.06|8629.97|8629.97|0
1701701400000|2023-12-04 14:50:00|8647.02|8647.02|8642.64|8642.64|8647.02|8647.02|8635.56|8635.56|0
1701701700000|2023-12-04 14:55:00|8638.56|8638.56|8630.34|8630.34|8638.56|8638.56|8630.34|8630.34|0
1701702000000|2023-12-04 15:00:00|8631.66|8631.66|8637.02|8637.02|8637.02|8637.02|8631.23|8631.23|0
1701702300000|2023-12-04 15:05:00|8640.31|8640.31|8652.01|8652.01|8652.01|8652.01|8635.04|8635.04|0
1701702600000|2023-12-04 15:10:00|8651.36|8651.36|8637.99|8637.99|8652.01|8652.01|8636.31|8636.31|0
1701702900000|2023-12-04 15:15:00|8639.22|8639.22|8641.39|8641.39|8641.39|8641.39|8636.57|8636.57|0
1701703200000|2023-12-04 15:20:00|8640.73|8640.73|8627.51|8627.51|8640.73|8640.73|8626.85|8626.85|0
1701703500000|2023-12-04 15:25:00|8630.57|8630.57|8626.21|8626.21|8630.57|8630.57|8623.67|8623.67|0
1701703800000|2023-12-04 15:30:00|8623.15|8623.15|8611.12|8611.12|8623.15|8623.15|8611.12|8611.12|0
1701704100000|2023-12-04 15:35:00|8612.4|8612.4|8600.18|8600.18|8612.4|8612.4|8599.88|8599.88|0
1701704400000|2023-12-04 15:40:00|8602.22|8602.22|8609.18|8609.18|8609.18|8609.18|8599.85|8599.85|0
1701704700000|2023-12-04 15:45:00|8611.22|8611.22|8606.57|8606.57|8611.22|8611.22|8601.37|8601.37|0
1701705000000|2023-12-04 15:50:00|8605.55|8605.55|8613.69|8613.69|8613.94|8613.94|8603.5|8603.5|0
1701705300000|2023-12-04 15:55:00|8612.67|8612.67|8606.06|8606.06|8612.67|8612.67|8605.4|8605.4|0
1701705600000|2023-12-04 16:00:00|8604.02|8604.02|8598.47|8598.47|8604.02|8604.02|8597.81|8597.81|0
1701705900000|2023-12-04 16:05:00|8600.51|8600.51|8598.56|8598.56|8600.51|8600.51|8594.56|8594.56|0
1701706200000|2023-12-04 16:10:00|8599.19|8599.19|8595.93|8595.93|8600.58|8600.58|8592.27|8592.27|0
1701706500000|2023-12-04 16:15:00|8596.95|8596.95|8596.51|8596.51|8599.09|8599.09|8595.48|8595.48|0
1701706800000|2023-12-04 16:20:00|8598.41|8598.41|8601.18|8601.18|8603.15|8603.15|8598.41|8598.41|0
1701707100000|2023-12-04 16:25:00|8600.16|8600.16|8609.2|8609.2|8609.2|8609.2|8594.13|8594.13|0
1701764100000|2023-12-05 08:15:00|8548.09|8548.09|8550.17|8550.17|8550.17|8550.17|8542.83|8542.83|0
1701764400000|2023-12-05 08:20:00|8549.51|8549.51|8542.52|8542.52|8549.51|8549.51|8541.86|8541.86|0
1701764700000|2023-12-05 08:25:00|8537.41|8537.41|8521.08|8521.08|8537.41|8537.41|8519.1|8519.1|0
1701765000000|2023-12-05 08:30:00|8522.39|8522.39|8518.67|8518.67|8524.43|8524.43|8518.02|8518.02|0
1701765300000|2023-12-05 08:35:00|8515.61|8515.61|8522.27|8522.27|8524.81|8524.81|8508.62|8508.62|0
1701765600000|2023-12-05 08:40:00|8525.33|8525.33|8525.19|8525.19|8528.81|8528.81|8525.19|8525.19|0
1701765900000|2023-12-05 08:45:00|8513.97|8513.97|8492.92|8492.92|8513.97|8513.97|8492.92|8492.92|0
1701766200000|2023-12-05 08:50:00|8491.9|8491.9|8493.88|8493.88|8493.88|8493.88|8491.24|8491.24|0
1701766500000|2023-12-05 08:55:00|8501.02|8501.02|8510.6|8510.6|8510.6|8510.6|8501.02|8501.02|0
1701766800000|2023-12-05 09:00:00|8511.62|8511.62|8508.56|8508.56|8512.64|8512.64|8508.56|8508.56|0
1701767100000|2023-12-05 09:05:00|8503.46|8503.46|8502.44|8502.44|8503.46|8503.46|8501.42|8501.42|0
1701767400000|2023-12-05 09:10:00|8504.48|8504.48|8511.03|8511.03|8511.69|8511.69|8502.7|8502.7|0
1701767700000|2023-12-05 09:15:00|8504.04|8504.04|8516.18|8516.18|8517.5|8517.5|8502.72|8502.72|0
1701768000000|2023-12-05 09:20:00|8513.12|8513.12|8519|8519|8519|8519|8512.46|8512.46|0
1701768300000|2023-12-05 09:25:00|8519.64|8519.64|8545.45|8545.45|8545.45|8545.45|8519|8519|0
1701768600000|2023-12-05 09:30:00|8547.09|8547.09|8545.97|8545.97|8547.09|8547.09|8544.95|8544.95|0
1701768900000|2023-12-05 09:35:00|8548.01|8548.01|8548.93|8548.93|8558.44|8558.44|8544.32|8544.32|0
1701769200000|2023-12-05 09:40:00|8549.95|8549.95|8553.01|8553.01|8553.01|8553.01|8547.91|8547.91|0
1701769500000|2023-12-05 09:45:00|8555.05|8555.05|8571.01|8571.01|8571.01|8571.01|8553.01|8553.01|0
1701769800000|2023-12-05 09:50:00|8570.16|8570.16|8570.16|8570.16|8570.16|8570.16|8570.16|8570.16|0
1701770100000|2023-12-05 09:55:00|8569.14|8569.14|8561.1|8561.1|8570.16|8570.16|8561.1|8561.1|0
1701770400000|2023-12-05 10:00:00|8560.08|8560.08|8559.93|8559.93|8561.97|8561.97|8559.93|8559.93|0
1701770700000|2023-12-05 10:05:00|8557.89|8557.89|8559.34|8559.34|8559.34|8559.34|8557.3|8557.3|0
1701771000000|2023-12-05 10:10:00|8555.94|8555.94|8560.49|8560.49|8560.49|8560.49|8555.94|8555.94|0
1701771300000|2023-12-05 10:15:00|8561.15|8561.15|8567.89|8567.89|8571.97|8571.97|8561.15|8561.15|0
1701771600000|2023-12-05 10:20:00|8569.93|8569.93|8570.27|8570.27|8570.95|8570.95|8564.37|8564.37|0
1701771900000|2023-12-05 10:25:00|8572.81|8572.81|8569.39|8569.39|8578.03|8578.03|8569.39|8569.39|0
1701772200000|2023-12-05 10:30:00|8573.48|8573.48|8582.45|8582.45|8582.45|8582.45|8573.48|8573.48|0
1701772500000|2023-12-05 10:35:00|8581.43|8581.43|8587.17|8587.17|8587.17|8587.17|8580.11|8580.11|0
1701772800000|2023-12-05 10:40:00|8586.54|8586.54|8588.94|8588.94|8598.62|8598.62|8586.54|8586.54|0
1701773100000|2023-12-05 10:45:00|8590.26|8590.26|8582.73|8582.73|8590.26|8590.26|8582.73|8582.73|0
1701773400000|2023-12-05 10:50:00|8583.39|8583.39|8585.26|8585.26|8585.26|8585.26|8581.35|8581.35|0
1701773700000|2023-12-05 10:55:00|8581.18|8581.18|8578.89|8578.89|8585.26|8585.26|8574.44|8574.44|0
1701774000000|2023-12-05 11:00:00|8576.85|8576.85|8588.38|8588.38|8588.38|8588.38|8576.85|8576.85|0
1701774300000|2023-12-05 11:05:00|8588.78|8588.78|8584.21|8584.21|8589.6|8589.6|8579.89|8579.89|0
1701774600000|2023-12-05 11:10:00|8583.36|8583.36|8583.01|8583.01|8584.19|8584.19|8582.51|8582.51|0
1701774900000|2023-12-05 11:15:00|8585.05|8585.05|8582.84|8582.84|8585.9|8585.9|8582.84|8582.84|0
1701775200000|2023-12-05 11:20:00|8580.8|8580.8|8581.82|8581.82|8581.82|8581.82|8580.14|8580.14|0
1701775500000|2023-12-05 11:25:00|8582.84|8582.84|8582.84|8582.84|8582.84|8582.84|8582.84|8582.84|0
1701775800000|2023-12-05 11:30:00|8585.9|8585.9|8589.33|8589.33|8589.33|8589.33|8584.88|8584.88|0
1701776100000|2023-12-05 11:35:00|8596.47|8596.47|8596.47|8596.47|8596.47|8596.47|8596.47|8596.47|0
1701776400000|2023-12-05 11:40:00|8597.49|8597.49|8598.81|8598.81|8598.81|8598.81|8597.49|8597.49|0
1701776700000|2023-12-05 11:45:00|8599.44|8599.44|8604.8|8604.8|8607.98|8607.98|8595.63|8595.63|0
1701777000000|2023-12-05 11:50:00|8606.84|8606.84|8605.35|8605.35|8609.37|8609.37|8602.23|8602.23|0
1701777300000|2023-12-05 11:55:00|8607.81|8607.81|8605.35|8605.35|8607.81|8607.81|8605.35|8605.35|0
1701777600000|2023-12-05 12:00:00|8608.41|8608.41|8608.41|8608.41|8608.41|8608.41|8608.41|8608.41|0
1701777900000|2023-12-05 12:05:00|8606.37|8606.37|8610.21|8610.21|8610.21|8610.21|8602.06|8602.06|0
1701778200000|2023-12-05 12:10:00|8607.15|8607.15|8613.8|8613.8|8613.8|8613.8|8604.09|8604.09|0
1701778500000|2023-12-05 12:15:00|8616.13|8616.13|8618.17|8618.17|8618.81|8618.81|8616.13|8616.13|0
1701778800000|2023-12-05 12:20:00|8619.19|8619.19|8622.49|8622.49|8622.49|8622.49|8618.17|8618.17|0
1701779100000|2023-12-05 12:25:00|8624.53|8624.53|8620.45|8620.45|8624.53|8624.53|8620.45|8620.45|0
1701779400000|2023-12-05 12:30:00|8621.76|8621.76|8621.81|8621.81|8624.87|8624.87|8621.76|8621.76|0
1701779700000|2023-12-05 12:35:00|8621.15|8621.15|8628.92|8628.92|8628.92|8628.92|8621.15|8621.15|0
1701780000000|2023-12-05 12:40:00|8627.65|8627.65|8633.7|8633.7|8634.36|8634.36|8625.74|8625.74|0
1701780300000|2023-12-05 12:45:00|8630.41|8630.41|8629.97|8629.97|8635.18|8635.18|8628.65|8628.65|0
1701780600000|2023-12-05 12:50:00|8631.29|8631.29|8628.49|8628.49|8631.29|8631.29|8625.79|8625.79|0
1701780900000|2023-12-05 12:55:00|8629.15|8629.15|8634.69|8634.69|8634.69|8634.69|8629.15|8629.15|0
1701781200000|2023-12-05 13:00:00|8634.28|8634.28|8632.96|8632.96|8635.66|8635.66|8632.3|8632.3|0
1701781500000|2023-12-05 13:05:00|8631.64|8631.64|8626.54|8626.54|8632.51|8632.51|8624.57|8624.57|0
1701781800000|2023-12-05 13:10:00|8627.39|8627.39|8627.91|8627.91|8633.1|8633.1|8625.37|8625.37|0
1701782100000|2023-12-05 13:15:00|8623.83|8623.83|8618.45|8618.45|8626.1|8626.1|8617.81|8617.81|0
1701782400000|2023-12-05 13:20:00|8617.13|8617.13|8623.2|8623.2|8623.2|8623.2|8614.79|8614.79|0
1701782700000|2023-12-05 13:25:00|8623.83|8623.83|8631.6|8631.6|8636.93|8636.93|8621.29|8621.29|0
1701783000000|2023-12-05 13:30:00|8632.91|8632.91|8626.77|8626.77|8633.13|8633.13|8626.77|8626.77|0
1701783300000|2023-12-05 13:35:00|8628.08|8628.08|8620.75|8620.75|8628.08|8628.08|8619.37|8619.37|0
1701783600000|2023-12-05 13:40:00|8619.73|8619.73|8624.09|8624.09|8624.09|8624.09|8619.73|8619.73|0
1701783900000|2023-12-05 13:45:00|8625.41|8625.41|8629.59|8629.59|8630.15|8630.15|8625.41|8625.41|0
1701784200000|2023-12-05 13:50:00|8632.66|8632.66|8636.86|8636.86|8636.86|8636.86|8632.66|8632.66|0
1701784500000|2023-12-05 13:55:00|8637.7|8637.7|8630.25|8630.25|8639.38|8639.38|8629.6|8629.6|0
1701784800000|2023-12-05 14:00:00|8629.84|8629.84|8630.57|8630.57|8632.55|8632.55|8628.59|8628.59|0
1701785100000|2023-12-05 14:05:00|8627.51|8627.51|8637.56|8637.56|8639.49|8639.49|8627.51|8627.51|0
1701785400000|2023-12-05 14:10:00|8638.58|8638.58|8632.88|8632.88|8640.92|8640.92|8631.86|8631.86|0
1701785700000|2023-12-05 14:15:00|8634.93|8634.93|8635.29|8635.29|8636.97|8636.97|8632.95|8632.95|0
1701786000000|2023-12-05 14:20:00|8635.95|8635.95|8643.21|8643.21|8643.21|8643.21|8635.29|8635.29|0
1701786300000|2023-12-05 14:25:00|8642.36|8642.36|8642.83|8642.83|8646.85|8646.85|8642.36|8642.36|0
1701786600000|2023-12-05 14:30:00|8637.73|8637.73|8642.7|8642.7|8643|8643|8637.73|8637.73|0
1701786900000|2023-12-05 14:35:00|8645.76|8645.76|8633.59|8633.59|8647.04|8647.04|8633.59|8633.59|0
1701787200000|2023-12-05 14:40:00|8635.57|8635.57|8629.07|8629.07|8636.55|8636.55|8629.07|8629.07|0
1701787500000|2023-12-05 14:45:00|8627.03|8627.03|8631.45|8631.45|8640.14|8640.14|8613.79|8613.79|0
1701787800000|2023-12-05 14:50:00|8630.43|8630.43|8634.9|8634.9|8635.63|8635.63|8628.19|8628.19|0
1701788100000|2023-12-05 14:55:00|8633.88|8633.88|8632.03|8632.03|8633.88|8633.88|8626.63|8626.63|0
1701788400000|2023-12-05 15:00:00|8633.35|8633.35|8652.31|8652.31|8670.24|8670.24|8633.35|8633.35|0
1701788700000|2023-12-05 15:05:00|8649.68|8649.68|8642.3|8642.3|8649.68|8649.68|8638.6|8638.6|0
1701789000000|2023-12-05 15:10:00|8641.64|8641.64|8632.74|8632.74|8644.64|8644.64|8632.74|8632.74|0
1701789300000|2023-12-05 15:15:00|8635.8|8635.8|8629.47|8629.47|8635.8|8635.8|8628.16|8628.16|0
1701789600000|2023-12-05 15:20:00|8633.55|8633.55|8634.57|8634.57|8636.91|8636.91|8632.24|8632.24|0
1701789900000|2023-12-05 15:25:00|8632.53|8632.53|8634.37|8634.37|8634.37|8634.37|8631.31|8631.31|0
1701790200000|2023-12-05 15:30:00|8635.03|8635.03|8611.89|8611.89|8637.73|8637.73|8611.89|8611.89|0
1701790500000|2023-12-05 15:35:00|8610.62|8610.62|8611.21|8611.21|8614.2|8614.2|8610.62|8610.62|0
1701790800000|2023-12-05 15:40:00|8610.19|8610.19|8613.02|8613.02|8613.02|8613.02|8602.88|8602.88|0
1701791100000|2023-12-05 15:45:00|8614.33|8614.33|8624.98|8624.98|8626.25|8626.25|8611.63|8611.63|0
1701791400000|2023-12-05 15:50:00|8623.96|8623.96|8627.19|8627.19|8629.23|8629.23|8623.11|8623.11|0
1701791700000|2023-12-05 15:55:00|8629.17|8629.17|8645.16|8645.16|8645.16|8645.16|8629.17|8629.17|0
1701792000000|2023-12-05 16:00:00|8644.14|8644.14|8649.24|8649.24|8651.28|8651.28|8644.14|8644.14|0
1701792300000|2023-12-05 16:05:00|8650.26|8650.26|8652.7|8652.7|8658.96|8658.96|8648.99|8648.99|0
1701792600000|2023-12-05 16:10:00|8652.04|8652.04|8653.93|8653.93|8653.93|8653.93|8645.98|8645.98|0
1701792900000|2023-12-05 16:15:00|8651.89|8651.89|8644.9|8644.9|8651.89|8651.89|8643.86|8643.86|0
1701793200000|2023-12-05 16:20:00|8644.05|8644.05|8642.78|8642.78|8646.75|8646.75|8641.76|8641.76|0
1701793500000|2023-12-05 16:25:00|8643.8|8643.8|8652.8|8652.8|8655.86|8655.86|8642.78|8642.78|0
1701850500000|2023-12-06 08:15:00|8689.5|8689.5|8717.7|8717.7|8717.7|8717.7|8689.5|8689.5|0
1701850800000|2023-12-06 08:20:00|8710.54|8710.54|8718.79|8718.79|8718.79|8718.79|8703.09|8703.09|0
1701851100000|2023-12-06 08:25:00|8719.45|8719.45|8728.66|8728.66|8730.49|8730.49|8716.27|8716.27|0
1701851400000|2023-12-06 08:30:00|8723.56|8723.56|8709.34|8709.34|8723.56|8723.56|8705.52|8705.52|0
1701851700000|2023-12-06 08:35:00|8699.14|8699.14|8703.53|8703.53|8704.3|8704.3|8697.16|8697.16|0
1701852000000|2023-12-06 08:40:00|8704.55|8704.55|8708.77|8708.77|8708.77|8708.77|8701.49|8701.49|0
1701852300000|2023-12-06 08:45:00|8703.1|8703.1|8700.96|8700.96|8708.5|8708.5|8697.39|8697.39|0
1701852600000|2023-12-06 08:50:00|8703.01|8703.01|8696.25|8696.25|8705.7|8705.7|8692.17|8692.17|0
1701852900000|2023-12-06 08:55:00|8697.27|8697.27|8688.22|8688.22|8697.27|8697.27|8686.18|8686.18|0
1701853200000|2023-12-06 09:00:00|8687.56|8687.56|8667.81|8667.81|8693.3|8693.3|8667.81|8667.81|0
1701853500000|2023-12-06 09:05:00|8661.69|8661.69|8663.73|8663.73|8665.77|8665.77|8657.61|8657.61|0
1701853800000|2023-12-06 09:10:00|8664.75|8664.75|8681.55|8681.55|8681.55|8681.55|8664.75|8664.75|0
1701854100000|2023-12-06 09:15:00|8678.91|8678.91|8674.77|8674.77|8680.89|8680.89|8672.79|8672.79|0
1701854400000|2023-12-06 09:20:00|8670.69|8670.69|8676.87|8676.87|8677.83|8677.83|8670.69|8670.69|0
1701854700000|2023-12-06 09:25:00|8674.83|8674.83|8672.75|8672.75|8674.83|8674.83|8667.39|8667.39|0
1701855000000|2023-12-06 09:30:00|8675.81|8675.81|8679.7|8679.7|8681.58|8681.58|8675.81|8675.81|0
1701855300000|2023-12-06 09:35:00|8679.06|8679.06|8668.94|8668.94|8682.24|8682.24|8668.94|8668.94|0
1701855600000|2023-12-06 09:40:00|8670.26|8670.26|8671.08|8671.08|8671.08|8671.08|8662.46|8662.46|0
1701855900000|2023-12-06 09:45:00|8669.39|8669.39|8665.65|8665.65|8669.39|8669.39|8663.61|8663.61|0
1701856200000|2023-12-06 09:50:00|8668.29|8668.29|8672.11|8672.11|8677.81|8677.81|8665.04|8665.04|0
1701856500000|2023-12-06 09:55:00|8671.48|8671.48|8681.14|8681.14|8683.12|8683.12|8671.48|8671.48|0
1701856800000|2023-12-06 10:00:00|8684.43|8684.43|8692.25|8692.25|8692.25|8692.25|8684.43|8684.43|0
1701857100000|2023-12-06 10:05:00|8693.27|8693.27|8692.25|8692.25|8700.41|8700.41|8692.25|8692.25|0
1701857400000|2023-12-06 10:10:00|8693.27|8693.27|8703.55|8703.55|8703.55|8703.55|8691.23|8691.23|0
1701857700000|2023-12-06 10:15:00|8704.57|8704.57|8707.45|8707.45|8708.77|8708.77|8702.78|8702.78|0
1701858000000|2023-12-06 10:20:00|8708.47|8708.47|8706.7|8706.7|8709.49|8709.49|8703.64|8703.64|0
1701858300000|2023-12-06 10:25:00|8707.33|8707.33|8709.42|8709.42|8709.42|8709.42|8702.64|8702.64|0
1701858600000|2023-12-06 10:30:00|8707.38|8707.38|8706.42|8706.42|8711.46|8711.46|8704.38|8704.38|0
1701858900000|2023-12-06 10:35:00|8704.45|8704.45|8708.46|8708.46|8708.46|8708.46|8704.45|8704.45|0
1701859200000|2023-12-06 10:40:00|8707.44|8707.44|8705.15|8705.15|8707.44|8707.44|8704.38|8704.38|0
1701859500000|2023-12-06 10:45:00|8702.09|8702.09|8703.41|8703.41|8706.47|8706.47|8702.09|8702.09|0
1701859800000|2023-12-06 10:50:00|8702.39|8702.39|8695.6|8695.6|8702.39|8702.39|8695.6|8695.6|0
1701860100000|2023-12-06 10:55:00|8696.62|8696.62|8698.27|8698.27|8699.66|8699.66|8696.6|8696.6|0
1701860400000|2023-12-06 11:00:00|8699.59|8699.59|8707.81|8707.81|8707.81|8707.81|8698.64|8698.64|0
1701860700000|2023-12-06 11:05:00|8706.11|8706.11|8707.63|8707.63|8708.65|8708.65|8706.11|8706.11|0
1701861000000|2023-12-06 11:10:00|8706.61|8706.61|8713.1|8713.1|8713.1|8713.1|8706.61|8706.61|0
1701861300000|2023-12-06 11:15:00|8713.75|8713.75|8713.75|8713.75|8714.12|8714.12|8712.08|8712.08|0
1701861600000|2023-12-06 11:20:00|8711.71|8711.71|8712.99|8712.99|8715.28|8715.28|8711.71|8711.71|0
1701861900000|2023-12-06 11:25:00|8714.01|8714.01|8714.79|8714.79|8716.05|8716.05|8712.75|8712.75|0
1701862200000|2023-12-06 11:30:00|8713.77|8713.77|8714.14|8714.14|8715.81|8715.81|8710.71|8710.71|0
1701862500000|2023-12-06 11:35:00|8713.48|8713.48|8710.78|8710.78|8713.48|8713.48|8710.12|8710.12|0
1701862800000|2023-12-06 11:40:00|8709.76|8709.76|8714.86|8714.86|8714.86|8714.86|8709.76|8709.76|0
1701863100000|2023-12-06 11:45:00|8718.94|8718.94|8718.26|8718.26|8721.57|8721.57|8718.26|8718.26|0
1701863400000|2023-12-06 11:50:00|8719.28|8719.28|8721.32|8721.32|8721.71|8721.71|8716.74|8716.74|0
1701863700000|2023-12-06 11:55:00|8723.36|8723.36|8725.4|8725.4|8725.4|8725.4|8723.36|8723.36|0
1701864000000|2023-12-06 12:00:00|8724.09|8724.09|8732.48|8732.48|8733.5|8733.5|8724.09|8724.09|0
1701864300000|2023-12-06 12:05:00|8733.12|8733.12|8739.13|8739.13|8742.02|8742.02|8732.1|8732.1|0
1701864600000|2023-12-06 12:10:00|8738.28|8738.28|8729.13|8729.13|8738.28|8738.28|8729.13|8729.13|0
1701864900000|2023-12-06 12:15:00|8730.4|8730.4|8734.82|8734.82|8737.84|8737.84|8730.4|8730.4|0
1701865200000|2023-12-06 12:20:00|8733.8|8733.8|8735.48|8735.48|8736.14|8736.14|8733.8|8733.8|0
1701865500000|2023-12-06 12:25:00|8736.14|8736.14|8736.14|8736.14|8736.14|8736.14|8735.12|8735.12|0
1701865800000|2023-12-06 12:30:00|8737.16|8737.16|8742.65|8742.65|8744.04|8744.04|8737.16|8737.16|0
1701866100000|2023-12-06 12:35:00|8743.67|8743.67|8738.98|8738.98|8745.03|8745.03|8738.98|8738.98|0
1701866400000|2023-12-06 12:40:00|8738.32|8738.32|8735.37|8735.37|8738.68|8738.68|8734.73|8734.73|0
1701866700000|2023-12-06 12:45:00|8734.35|8734.35|8731.71|8731.71|8736.39|8736.39|8731.71|8731.71|0
1701867000000|2023-12-06 12:50:00|8733.75|8733.75|8733.39|8733.39|8734.41|8734.41|8733.1|8733.1|0
1701867300000|2023-12-06 12:55:00|8730.76|8730.76|8735.16|8735.16|8736.88|8736.88|8730.76|8730.76|0
1701867600000|2023-12-06 13:00:00|8734.14|8734.14|8732.82|8732.82|8739.17|8739.17|8732.82|8732.82|0
1701867900000|2023-12-06 13:05:00|8733.84|8733.84|8732.82|8732.82|8733.84|8733.84|8730.78|8730.78|0
1701868200000|2023-12-06 13:10:00|8734.14|8734.14|8742.86|8742.86|8742.86|8742.86|8734.14|8734.14|0
1701868500000|2023-12-06 13:15:00|8746.88|8746.88|8748.24|8748.24|8752.27|8752.27|8746.88|8746.88|0
1701868800000|2023-12-06 13:20:00|8746.2|8746.2|8754.38|8754.38|8754.38|8754.38|8746.2|8746.2|0
1701869100000|2023-12-06 13:25:00|8756.42|8756.42|8761.54|8761.54|8761.54|8761.54|8753.36|8753.36|0
1701869400000|2023-12-06 13:30:00|8763.52|8763.52|8759.25|8759.25|8765.24|8765.24|8759.25|8759.25|0
1701869700000|2023-12-06 13:35:00|8758.23|8758.23|8761.89|8761.89|8762.61|8762.61|8758.23|8758.23|0
1701870000000|2023-12-06 13:40:00|8764.95|8764.95|8767.28|8767.28|8767.94|8767.94|8763.93|8763.93|0
1701870300000|2023-12-06 13:45:00|8770.34|8770.34|8776.49|8776.49|8780.05|8780.05|8770.34|8770.34|0
1701870600000|2023-12-06 13:50:00|8777.51|8777.51|8789.19|8789.19|8789.19|8789.19|8777.51|8777.51|0
1701870900000|2023-12-06 13:55:00|8790.21|8790.21|8805.68|8805.68|8806.34|8806.34|8790.21|8790.21|0
1701871200000|2023-12-06 14:00:00|8803.71|8803.71|8826.55|8826.55|8826.55|8826.55|8803.71|8803.71|0
1701871500000|2023-12-06 14:05:00|8825.53|8825.53|8820.5|8820.5|8827.58|8827.58|8819.84|8819.84|0
1701871800000|2023-12-06 14:10:00|8823.56|8823.56|8835.98|8835.98|8835.98|8835.98|8823.56|8823.56|0
1701872100000|2023-12-06 14:15:00|8837.3|8837.3|8837.59|8837.59|8842.33|8842.33|8836.93|8836.93|0
1701872400000|2023-12-06 14:20:00|8833.51|8833.51|8840.71|8840.71|8842.41|8842.41|8828|8828|0
1701872700000|2023-12-06 14:25:00|8839.39|8839.39|8842.09|8842.09|8843.77|8843.77|8838.73|8838.73|0
1701873000000|2023-12-06 14:30:00|8843.11|8843.11|8851.67|8851.67|8860.92|8860.92|8843.11|8843.11|0
1701873300000|2023-12-06 14:35:00|8848.61|8848.61|8845.36|8845.36|8848.61|8848.61|8837.31|8837.31|0
1701873600000|2023-12-06 14:40:00|8842.73|8842.73|8830.94|8830.94|8842.73|8842.73|8821.23|8821.23|0
1701873900000|2023-12-06 14:45:00|8832.98|8832.98|8841.35|8841.35|8841.35|8841.35|8831.38|8831.38|0
1701874200000|2023-12-06 14:50:00|8842.37|8842.37|8854.69|8854.69|8861.04|8861.04|8842.37|8842.37|0
1701874500000|2023-12-06 14:55:00|8852.35|8852.35|8841.58|8841.58|8853.67|8853.67|8838.52|8838.52|0
1701874800000|2023-12-06 15:00:00|8842.24|8842.24|8847.96|8847.96|8847.96|8847.96|8838.52|8838.52|0
1701875100000|2023-12-06 15:05:00|8847.3|8847.3|8892.84|8892.84|8892.84|8892.84|8847.3|8847.3|0
1701875400000|2023-12-06 15:10:00|8896.93|8896.93|8905.46|8905.46|8905.46|8905.46|8892.21|8892.21|0
1701875700000|2023-12-06 15:15:00|8906.1|8906.1|8897.72|8897.72|8910.41|8910.41|8897.72|8897.72|0
1701876000000|2023-12-06 15:20:00|8896.9|8896.9|8895.86|8895.86|8897.26|8897.26|8891.18|8891.18|0
1701876300000|2023-12-06 15:25:00|8897.9|8897.9|8888.08|8888.08|8897.9|8897.9|8886.33|8886.33|0
1701876600000|2023-12-06 15:30:00|8887.42|8887.42|8897.47|8897.47|8897.47|8897.47|8882.81|8882.81|0
1701876900000|2023-12-06 15:35:00|8900.53|8900.53|8895.21|8895.21|8905.22|8905.22|8895.21|8895.21|0
1701877200000|2023-12-06 15:40:00|8896.9|8896.9|8896|8896|8903.75|8903.75|8893.17|8893.17|0
1701877500000|2023-12-06 15:45:00|8894.98|8894.98|8896.26|8896.26|8897.28|8897.28|8891|8891|0
1701877800000|2023-12-06 15:50:00|8897.57|8897.57|8895.01|8895.01|8903.93|8903.93|8893.56|8893.56|0
1701878100000|2023-12-06 15:55:00|8892.97|8892.97|8887.57|8887.57|8892.97|8892.97|8884.8|8884.8|0
1701878400000|2023-12-06 16:00:00|8888.23|8888.23|8889.1|8889.1|8898.64|8898.64|8888.23|8888.23|0
1701878700000|2023-12-06 16:05:00|8887.82|8887.82|8887.14|8887.14|8889.18|8889.18|8885.76|8885.76|0
1701879000000|2023-12-06 16:10:00|8885.83|8885.83|8885.46|8885.46|8895.3|8895.3|8884.8|8884.8|0
1701879300000|2023-12-06 16:15:00|8884.44|8884.44|8886.68|8886.68|8886.68|8886.68|8884.07|8884.07|0
1701879600000|2023-12-06 16:20:00|8887.7|8887.7|8890.48|8890.48|8892.45|8892.45|8886.74|8886.74|0
1701879900000|2023-12-06 16:25:00|8888.44|8888.44|8886.57|8886.57|8889.46|8889.46|8883.89|8883.89|0
1701936900000|2023-12-07 08:15:00|8819.88|8819.88|8821.92|8821.92|8823.97|8823.97|8814.78|8814.78|0
1701937200000|2023-12-07 08:20:00|8816.82|8816.82|8814.19|8814.19|8816.82|8816.82|8810.9|8810.9|0
1701937500000|2023-12-07 08:25:00|8816.82|8816.82|8826.07|8826.07|8830.09|8830.09|8816.82|8816.82|0
1701937800000|2023-12-07 08:30:00|8820.97|8820.97|8818.57|8818.57|8820.97|8820.97|8816.59|8816.59|0
1701938100000|2023-12-07 08:35:00|8820.54|8820.54|8825.35|8825.35|8830.38|8830.38|8820.54|8820.54|0
1701938400000|2023-12-07 08:40:00|8829.43|8829.43|8837.68|8837.68|8839.66|8839.66|8827.03|8827.03|0
1701938700000|2023-12-07 08:45:00|8841.5|8841.5|8814.45|8814.45|8841.5|8841.5|8811.09|8811.09|0
1701939000000|2023-12-07 08:50:00|8815.76|8815.76|8809.01|8809.01|8819.44|8819.44|8806.97|8806.97|0
1701939300000|2023-12-07 08:55:00|8805.95|8805.95|8824.02|8824.02|8830.52|8830.52|8804.93|8804.93|0
1701939600000|2023-12-07 09:00:00|8827.08|8827.08|8825.64|8825.64|8829.13|8829.13|8823|8823|0
1701939900000|2023-12-07 09:05:00|8830.74|8830.74|8812.23|8812.23|8838.92|8838.92|8812.23|8812.23|0
1701940200000|2023-12-07 09:10:00|8807.13|8807.13|8808.15|8808.15|8808.45|8808.45|8807.13|8807.13|0
1701940500000|2023-12-07 09:15:00|8806.83|8806.83|8805.39|8805.39|8811.51|8811.51|8805.39|8805.39|0
1701940800000|2023-12-07 09:20:00|8807.36|8807.36|8819.88|8819.88|8819.88|8819.88|8807.36|8807.36|0
1701941100000|2023-12-07 09:25:00|8821.79|8821.79|8815.43|8815.43|8821.79|8821.79|8815.43|8815.43|0
1701941400000|2023-12-07 09:30:00|8822.57|8822.57|8828.52|8828.52|8831.49|8831.49|8822.57|8822.57|0
1701941700000|2023-12-07 09:35:00|8827.5|8827.5|8827.5|8827.5|8827.5|8827.5|8827.5|8827.5|0
1701942000000|2023-12-07 09:40:00|8829.48|8829.48|8842.27|8842.27|8842.93|8842.93|8829.48|8829.48|0
1701942300000|2023-12-07 09:45:00|8843.58|8843.58|8846.58|8846.58|8846.58|8846.58|8840.52|8840.52|0
1701942600000|2023-12-07 09:50:00|8849.64|8849.64|8852.59|8852.59|8852.59|8852.59|8849.64|8849.64|0
1701942900000|2023-12-07 09:55:00|8857.69|8857.69|8870.92|8870.92|8870.92|8870.92|8857.03|8857.03|0
1701943200000|2023-12-07 10:00:00|8874.1|8874.1|8871.37|8871.37|8880.9|8880.9|8869.99|8869.99|0
1701943500000|2023-12-07 10:05:00|8874.43|8874.43|8874.82|8874.82|8875.45|8875.45|8874.43|8874.43|0
1701943800000|2023-12-07 10:10:00|8876.05|8876.05|8873.6|8873.6|8876.89|8876.89|8872.58|8872.58|0
1701944100000|2023-12-07 10:15:00|8874.24|8874.24|8882.63|8882.63|8882.63|8882.63|8874.24|8874.24|0
1701944400000|2023-12-07 10:20:00|8883.95|8883.95|8872.07|8872.07|8885.92|8885.92|8866.97|8866.97|0
1701944700000|2023-12-07 10:25:00|8868.89|8868.89|8862.11|8862.11|8874.16|8874.16|8862.11|8862.11|0
1701945000000|2023-12-07 10:30:00|8862.77|8862.77|8851.68|8851.68|8862.77|8862.77|8851.68|8851.68|0
1701945300000|2023-12-07 10:35:00|8854.74|8854.74|8856.71|8856.71|8862.9|8862.9|8854.74|8854.74|0
1701945600000|2023-12-07 10:40:00|8853.65|8853.65|8851.57|8851.57|8853.65|8853.65|8848.94|8848.94|0
1701945900000|2023-12-07 10:45:00|8850.55|8850.55|8869.92|8869.92|8872.98|8872.98|8850.55|8850.55|0
1701946200000|2023-12-07 10:50:00|8871.89|8871.89|8866.76|8866.76|8874.95|8874.95|8866.76|8866.76|0
1701946500000|2023-12-07 10:55:00|8867.6|8867.6|8869.86|8869.86|8871.18|8871.18|8865.91|8865.91|0
1701946800000|2023-12-07 11:00:00|8871.83|8871.83|8870.81|8870.81|8878.42|8878.42|8867.1|8867.1|0
1701947100000|2023-12-07 11:05:00|8873.45|8873.45|8882.8|8882.8|8882.8|8882.8|8873.45|8873.45|0
1701947400000|2023-12-07 11:10:00|8884.84|8884.84|8886.2|8886.2|8887.9|8887.9|8884.51|8884.51|0
1701947700000|2023-12-07 11:15:00|8883.14|8883.14|8890.72|8890.72|8890.72|8890.72|8883.14|8883.14|0
1701948000000|2023-12-07 11:20:00|8887.66|8887.66|8882.04|8882.04|8891.68|8891.68|8882.04|8882.04|0
1701948300000|2023-12-07 11:25:00|8882.69|8882.69|8884.08|8884.08|8884.08|8884.08|8879.4|8879.4|0
1701948600000|2023-12-07 11:30:00|8883.06|8883.06|8883.86|8883.86|8884.52|8884.52|8877.3|8877.3|0
1701948900000|2023-12-07 11:35:00|8883.2|8883.2|8873.61|8873.61|8883.86|8883.86|8871.63|8871.63|0
1701949200000|2023-12-07 11:40:00|8871.7|8871.7|8879.77|8879.77|8879.77|8879.77|8870.68|8870.68|0
1701949500000|2023-12-07 11:45:00|8877.23|8877.23|8877.23|8877.23|8877.23|8877.23|8877.23|8877.23|0
1701949800000|2023-12-07 11:50:00|8872.13|8872.13|8870.1|8870.1|8872.13|8872.13|8868.05|8868.05|0
1701950100000|2023-12-07 11:55:00|8870.76|8870.76|8877.36|8877.36|8877.36|8877.36|8870.76|8870.76|0
1701950400000|2023-12-07 12:00:00|8876.34|8876.34|8894.08|8894.08|8894.08|8894.08|8876.34|8876.34|0
1701950700000|2023-12-07 12:05:00|8895.39|8895.39|8902.57|8902.57|8905.77|8905.77|8895.39|8895.39|0
1701951000000|2023-12-07 12:10:00|8901.91|8901.91|8912.14|8912.14|8914.18|8914.18|8900|8900|0
1701951300000|2023-12-07 12:15:00|8912.98|8912.98|8917.84|8917.84|8920.47|8920.47|8912.62|8912.62|0
1701951600000|2023-12-07 12:20:00|8913.76|8913.76|8911.33|8911.33|8913.76|8913.76|8907.25|8907.25|0
1701951900000|2023-12-07 12:25:00|8910.67|8910.67|8904.32|8904.32|8910.67|8910.67|8903.3|8903.3|0
1701952200000|2023-12-07 12:30:00|8907.02|8907.02|8898.71|8898.71|8909.16|8909.16|8898.71|8898.71|0
1701952500000|2023-12-07 12:35:00|8899.73|8899.73|8896.8|8896.8|8899.73|8899.73|8893.74|8893.74|0
1701952800000|2023-12-07 12:40:00|8899.86|8899.86|8894.09|8894.09|8899.86|8899.86|8893.43|8893.43|0
1701953100000|2023-12-07 12:45:00|8890.01|8890.01|8893.13|8893.13|8893.13|8893.13|8888.78|8888.78|0
1701953400000|2023-12-07 12:50:00|8888.03|8888.03|8891.28|8891.28|8891.28|8891.28|8888.03|8888.03|0
1701953700000|2023-12-07 12:55:00|8892.3|8892.3|8888.67|8888.67|8892.3|8892.3|8887.58|8887.58|0
1701954000000|2023-12-07 13:00:00|8890.28|8890.28|8897.1|8897.1|8910.39|8910.39|8888.96|8888.96|0
1701954300000|2023-12-07 13:05:00|8896.45|8896.45|8888.28|8888.28|8896.45|8896.45|8887.26|8887.26|0
1701954600000|2023-12-07 13:10:00|8890.33|8890.33|8893.62|8893.62|8893.62|8893.62|8889.3|8889.3|0
1701954900000|2023-12-07 13:15:00|8894.89|8894.89|8892.98|8892.98|8894.89|8894.89|8890.94|8890.94|0
1701955200000|2023-12-07 13:20:00|8890.94|8890.94|8895.98|8895.98|8899.34|8899.34|8890.94|8890.94|0
1701955500000|2023-12-07 13:25:00|8894.96|8894.96|8908.14|8908.14|8908.14|8908.14|8894.96|8894.96|0
1701955800000|2023-12-07 13:30:00|8906.1|8906.1|8879.02|8879.02|8906.1|8906.1|8876.73|8876.73|0
1701956100000|2023-12-07 13:35:00|8880.93|8880.93|8878.85|8878.85|8880.93|8880.93|8869.8|8869.8|0
1701956400000|2023-12-07 13:40:00|8879.51|8879.51|8885.61|8885.61|8891.44|8891.44|8879.51|8879.51|0
1701956700000|2023-12-07 13:45:00|8883.57|8883.57|8897.24|8897.24|8899.28|8899.28|8882.93|8882.93|0
1701957000000|2023-12-07 13:50:00|8901.32|8901.32|8904.8|8904.8|8905.82|8905.82|8898.26|8898.26|0
1701957300000|2023-12-07 13:55:00|8902.75|8902.75|8918.2|8918.2|8918.2|8918.2|8902.75|8902.75|0
1701957600000|2023-12-07 14:00:00|8917.38|8917.38|8928.17|8928.17|8928.17|8928.17|8917.38|8917.38|0
1701957900000|2023-12-07 14:05:00|8926.85|8926.85|8920.56|8920.56|8931.79|8931.79|8919.9|8919.9|0
1701958200000|2023-12-07 14:10:00|8921.38|8921.38|8915.54|8915.54|8923.12|8923.12|8915.54|8915.54|0
1701958500000|2023-12-07 14:15:00|8917.51|8917.51|8914.64|8914.64|8919.29|8919.29|8914.45|8914.45|0
1701958800000|2023-12-07 14:20:00|8915.66|8915.66|8909.98|8909.98|8915.66|8915.66|8908.6|8908.6|0
1701959100000|2023-12-07 14:25:00|8904.88|8904.88|8909.82|8909.82|8909.82|8909.82|8901.07|8901.07|0
1701959400000|2023-12-07 14:30:00|8911.73|8911.73|8914.71|8914.71|8918.06|8918.06|8903.53|8903.53|0
1701959700000|2023-12-07 14:35:00|8916.68|8916.68|8913.31|8913.31|8925.29|8925.29|8913.31|8913.31|0
1701960000000|2023-12-07 14:40:00|8913.97|8913.97|8887.22|8887.22|8913.97|8913.97|8886.2|8886.2|0
1701960300000|2023-12-07 14:45:00|8889.13|8889.13|8889.76|8889.76|8904.76|8904.76|8885.68|8885.68|0
1701960600000|2023-12-07 14:50:00|8887.72|8887.72|8889.63|8889.63|8893.33|8893.33|8886.7|8886.7|0
1701960900000|2023-12-07 14:55:00|8894.31|8894.31|8900.27|8900.27|8901.25|8901.25|8891.58|8891.58|0
1701961200000|2023-12-07 15:00:00|8902.91|8902.91|8898.04|8898.04|8905.97|8905.97|8892.11|8892.11|0
1701961500000|2023-12-07 15:05:00|8897.02|8897.02|8889.15|8889.15|8898.99|8898.99|8889.15|8889.15|0
1701961800000|2023-12-07 15:10:00|8884.05|8884.05|8890.65|8890.65|8890.65|8890.65|8872.74|8872.74|0
1701962100000|2023-12-07 15:15:00|8893.28|8893.28|8893.02|8893.02|8897.76|8897.76|8892.36|8892.36|0
1701962400000|2023-12-07 15:20:00|8894.33|8894.33|8903.61|8903.61|8904.27|8904.27|8893.68|8893.68|0
1701962700000|2023-12-07 15:25:00|8902.59|8902.59|8906.24|8906.24|8910.63|8910.63|8902.28|8902.28|0
1701963000000|2023-12-07 15:30:00|8908.28|8908.28|8916.32|8916.32|8916.32|8916.32|8905.22|8905.22|0
1701963300000|2023-12-07 15:35:00|8916.98|8916.98|8921.57|8921.57|8926.31|8926.31|8916.98|8916.98|0
1701963600000|2023-12-07 15:40:00|8920.75|8920.75|8908.99|8908.99|8921.77|8921.77|8907.97|8907.97|0
1701963900000|2023-12-07 15:45:00|8911.62|8911.62|8921.3|8921.3|8921.3|8921.3|8910.17|8910.17|0
1701964200000|2023-12-07 15:50:00|8922.32|8922.32|8917.31|8917.31|8922.32|8922.32|8916.65|8916.65|0
1701964500000|2023-12-07 15:55:00|8916.67|8916.67|8924.98|8924.98|8925.61|8925.61|8914.63|8914.63|0
1701964800000|2023-12-07 16:00:00|8926|8926|8927.58|8927.58|8929.88|8929.88|8919.12|8919.12|0
1701965100000|2023-12-07 16:05:00|8930.21|8930.21|8936.91|8936.91|8936.91|8936.91|8930.21|8930.21|0
1701965400000|2023-12-07 16:10:00|8940.99|8940.99|8934.88|8934.88|8944.05|8944.05|8934.88|8934.88|0
1701965700000|2023-12-07 16:15:00|8934.22|8934.22|8912.22|8912.22|8934.22|8934.22|8912.22|8912.22|0
1701966000000|2023-12-07 16:20:00|8913.24|8913.24|8915.03|8915.03|8916.41|8916.41|8909.36|8909.36|0
1701966300000|2023-12-07 16:25:00|8915.68|8915.68|8911.04|8911.04|8918.91|8918.91|8909.04|8909.04|0
1702023300000|2023-12-08 08:15:00|8900.76|8900.76|8919.58|8919.58|8920.89|8920.89|8895.66|8895.66|0
1702023600000|2023-12-08 08:20:00|8927.74|8927.74|8934.58|8934.58|8936.62|8936.62|8924.28|8924.28|0
1702023900000|2023-12-08 08:25:00|8931.52|8931.52|8942.78|8942.78|8942.78|8942.78|8929.48|8929.48|0
1702024200000|2023-12-08 08:30:00|8947.88|8947.88|8957.23|8957.23|8957.23|8957.23|8947.65|8947.65|0
1702024500000|2023-12-08 08:35:00|8961.74|8961.74|8972.05|8972.05|8974.51|8974.51|8958.45|8958.45|0
1702024800000|2023-12-08 08:40:00|8970.01|8970.01|8975.44|8975.44|8977.48|8977.48|8968.98|8968.98|0
1702025100000|2023-12-08 08:45:00|8976.46|8976.46|8981.92|8981.92|8982.94|8982.94|8976.46|8976.46|0
1702025400000|2023-12-08 08:50:00|8983.96|8983.96|8987.91|8987.91|8987.91|8987.91|8978.86|8978.86|0
1702025700000|2023-12-08 08:55:00|8986.89|8986.89|9000.26|9000.26|9000.26|9000.26|8984.85|8984.85|0
1702026000000|2023-12-08 09:00:00|9002.23|9002.23|9011.64|9011.64|9012.66|9012.66|9002.23|9002.23|0
1702026300000|2023-12-08 09:05:00|9009.6|9009.6|9008.58|9008.58|9009.6|9009.6|9003.48|9003.48|0
1702026600000|2023-12-08 09:10:00|9014.7|9014.7|9029.84|9029.84|9031.89|9031.89|9014.7|9014.7|0
1702026900000|2023-12-08 09:15:00|9031.89|9031.89|9042.69|9042.69|9042.69|9042.69|9031.47|9031.47|0
1702027200000|2023-12-08 09:20:00|9040.65|9040.65|9044.79|9044.79|9044.79|9044.79|9038.67|9038.67|0
1702027500000|2023-12-08 09:25:00|9042.75|9042.75|9031.7|9031.7|9042.75|9042.75|9031.7|9031.7|0
1702027800000|2023-12-08 09:30:00|9036.8|9036.8|9034.76|9034.76|9036.8|9036.8|9034.76|9034.76|0
1702028100000|2023-12-08 09:35:00|9047.01|9047.01|9053.13|9053.13|9055.27|9055.27|9047.01|9047.01|0
1702028400000|2023-12-08 09:40:00|9051.16|9051.16|9052.78|9052.78|9058.14|9058.14|9051.16|9051.16|0
1702028700000|2023-12-08 09:45:00|9055.84|9055.84|9049.11|9049.11|9055.84|9055.84|9049.11|9049.11|0
1702029000000|2023-12-08 09:50:00|9047.07|9047.07|9055.66|9055.66|9055.66|9055.66|9045.03|9045.03|0
1702029300000|2023-12-08 09:55:00|9056.32|9056.32|9047.74|9047.74|9056.32|9056.32|9044.07|9044.07|0
1702029600000|2023-12-08 10:00:00|9045.1|9045.1|9056.2|9056.2|9057.47|9057.47|9045.1|9045.1|0
1702029900000|2023-12-08 10:05:00|9063.34|9063.34|9060.26|9060.26|9065.38|9065.38|9060.26|9060.26|0
1702030200000|2023-12-08 10:10:00|9062.3|9062.3|9077.32|9077.32|9077.32|9077.32|9062.3|9062.3|0
1702030500000|2023-12-08 10:15:00|9078.34|9078.34|9081.29|9081.29|9083.62|9083.62|9076.97|9076.97|0
1702030800000|2023-12-08 10:20:00|9087.85|9087.85|9079.02|9079.02|9096.6|9096.6|9079.02|9079.02|0
1702031100000|2023-12-08 10:25:00|9081.65|9081.65|9075.64|9075.64|9082.29|9082.29|9075.64|9075.64|0
1702031400000|2023-12-08 10:30:00|9073.01|9073.01|9070.27|9070.27|9074.98|9074.98|9067.27|9067.27|0
1702031700000|2023-12-08 10:35:00|9069.25|9069.25|9070.11|9070.11|9071.4|9071.4|9069.09|9069.09|0
1702032000000|2023-12-08 10:40:00|9072.15|9072.15|9072.59|9072.59|9074.69|9074.69|9069.29|9069.29|0
1702032300000|2023-12-08 10:45:00|9069.19|9069.19|9069.02|9069.02|9069.19|9069.19|9067.5|9067.5|0
1702032600000|2023-12-08 10:50:00|9068|9068|9065.66|9065.66|9069.02|9069.02|9065.66|9065.66|0
1702032900000|2023-12-08 10:55:00|9067.7|9067.7|9066.98|9066.98|9069.38|9069.38|9065.66|9065.66|0
1702033200000|2023-12-08 11:00:00|9066.32|9066.32|9069.88|9069.88|9071.92|9071.92|9064.41|9064.41|0
1702033500000|2023-12-08 11:05:00|9066.82|9066.82|9053.07|9053.07|9069.82|9069.82|9053.07|9053.07|0
1702033800000|2023-12-08 11:10:00|9052.41|9052.41|9050.08|9050.08|9052.77|9052.77|9049.42|9049.42|0
1702034100000|2023-12-08 11:15:00|9045.99|9045.99|9049.58|9049.58|9051.33|9051.33|9045.99|9045.99|0
1702034400000|2023-12-08 11:20:00|9050.4|9050.4|9040.53|9040.53|9050.81|9050.81|9040.53|9040.53|0
1702034700000|2023-12-08 11:25:00|9043.59|9043.59|9042.64|9042.64|9043.59|9043.59|9041.62|9041.62|0
1702035000000|2023-12-08 11:30:00|9044.68|9044.68|9053.37|9053.37|9057.57|9057.57|9044.68|9044.68|0
1702035300000|2023-12-08 11:35:00|9051.33|9051.33|9047.47|9047.47|9051.33|9051.33|9045.63|9045.63|0
1702035600000|2023-12-08 11:40:00|9046.81|9046.81|9046.81|9046.81|9046.81|9046.81|9045.79|9045.79|0
1702035900000|2023-12-08 11:45:00|9046.16|9046.16|9046.19|9046.19|9046.19|9046.19|9036.12|9036.12|0
1702036200000|2023-12-08 11:50:00|9045.34|9045.34|9047.27|9047.27|9047.27|9047.27|9043.91|9043.91|0
1702036500000|2023-12-08 11:55:00|9047.93|9047.93|9051.65|9051.65|9052.67|9052.67|9047.93|9047.93|0
1702036800000|2023-12-08 12:00:00|9053.69|9053.69|9055.94|9055.94|9055.94|9055.94|9051.56|9051.56|0
1702037100000|2023-12-08 12:05:00|9053.9|9053.9|9049.29|9049.29|9055.94|9055.94|9045.2|9045.2|0
1702037400000|2023-12-08 12:10:00|9050.6|9050.6|9028.58|9028.58|9050.6|9050.6|9028.58|9028.58|0
1702037700000|2023-12-08 12:15:00|9023.97|9023.97|9025.06|9025.06|9027.03|9027.03|9018.41|9018.41|0
1702038000000|2023-12-08 12:20:00|9026.08|9026.08|9020.75|9020.75|9029.37|9029.37|9020.75|9020.75|0
1702038300000|2023-12-08 12:25:00|9023.38|9023.38|9033.45|9033.45|9035.49|9035.49|9023.38|9023.38|0
1702038600000|2023-12-08 12:30:00|9034.11|9034.11|9041.35|9041.35|9041.35|9041.35|9034.11|9034.11|0
1702038900000|2023-12-08 12:35:00|9046.45|9046.45|9046.65|9046.65|9047.67|9047.67|9044.61|9044.61|0
1702039200000|2023-12-08 12:40:00|9045.81|9045.81|9041.02|9041.02|9045.81|9045.81|9039.16|9039.16|0
1702039500000|2023-12-08 12:45:00|9042.66|9042.66|9040.62|9040.62|9042.66|9042.66|9039.6|9039.6|0
1702039800000|2023-12-08 12:50:00|9042.66|9042.66|9037.4|9037.4|9043.39|9043.39|9037.4|9037.4|0
1702040100000|2023-12-08 12:55:00|9040.46|9040.46|9040.46|9040.46|9040.46|9040.46|9040.46|9040.46|0
1702040400000|2023-12-08 13:00:00|9037.4|9037.4|9021.62|9021.62|9038.69|9038.69|9015.26|9015.26|0
1702040700000|2023-12-08 13:05:00|9018.98|9018.98|9022.55|9022.55|9026.63|9026.63|9018.98|9018.98|0
1702041000000|2023-12-08 13:10:00|9024.59|9024.59|9028.15|9028.15|9030.19|9030.19|9024.59|9024.59|0
1702041300000|2023-12-08 13:15:00|9029.47|9029.47|9027.43|9027.43|9032.53|9032.53|9027.43|9027.43|0
1702041600000|2023-12-08 13:20:00|9028.09|9028.09|9032.59|9032.59|9032.59|9032.59|9024.01|9024.01|0
1702041900000|2023-12-08 13:25:00|9030.68|9030.68|9032.04|9032.04|9032.72|9032.72|9026.98|9026.98|0
1702042200000|2023-12-08 13:30:00|9036.64|9036.64|8986.68|8986.68|9047.71|9047.71|8983.09|8983.09|0
1702042500000|2023-12-08 13:35:00|8981.58|8981.58|8977.27|8977.27|8989.52|8989.52|8969.11|8969.11|0
1702042800000|2023-12-08 13:40:00|8979.31|8979.31|9009.98|9009.98|9011.2|9011.2|8979.31|8979.31|0
1702043100000|2023-12-08 13:45:00|9008.96|9008.96|9019.35|9019.35|9019.35|9019.35|9006.92|9006.92|0
1702043400000|2023-12-08 13:50:00|9021.39|9021.39|9019.69|9019.69|9025.89|9025.89|9019.69|9019.69|0
1702043700000|2023-12-08 13:55:00|9018.67|9018.67|9014.22|9014.22|9018.67|9018.67|9013.56|9013.56|0
1702044000000|2023-12-08 14:00:00|9015.24|9015.24|9016.67|9016.67|9023.86|9023.86|9014.08|9014.08|0
1702044300000|2023-12-08 14:05:00|9015.65|9015.65|9011.8|9011.8|9017.92|9017.92|9008.64|9008.64|0
1702044600000|2023-12-08 14:10:00|9016.9|9016.9|9021.62|9021.62|9021.62|9021.62|9016.9|9016.9|0
1702044900000|2023-12-08 14:15:00|9022.64|9022.64|9039.66|9039.66|9040.07|9040.07|9018.69|9018.69|0
1702045200000|2023-12-08 14:20:00|9035.84|9035.84|9043.56|9043.56|9045.23|9045.23|9035.84|9035.84|0
1702045500000|2023-12-08 14:25:00|9047.64|9047.64|9043.82|9043.82|9047.64|9047.64|9038.49|9038.49|0
1702045800000|2023-12-08 14:30:00|9044.84|9044.84|9065.02|9065.02|9065.02|9065.02|9044.84|9044.84|0
1702046100000|2023-12-08 14:35:00|9066.04|9066.04|9075.22|9075.22|9079.3|9079.3|9063.54|9063.54|0
1702046400000|2023-12-08 14:40:00|9074.2|9074.2|9106.21|9106.21|9110.04|9110.04|9074.2|9074.2|0
1702046700000|2023-12-08 14:45:00|9107.44|9107.44|9112.3|9112.3|9123.76|9123.76|9104.81|9104.81|0
1702047000000|2023-12-08 14:50:00|9116.38|9116.38|9116.5|9116.5|9122.79|9122.79|9109.53|9109.53|0
1702047300000|2023-12-08 14:55:00|9115.48|9115.48|9105.65|9105.65|9118.54|9118.54|9100.54|9100.54|0
1702047600000|2023-12-08 15:00:00|9107.62|9107.62|9111.9|9111.9|9118.49|9118.49|9098.78|9098.78|0
1702047900000|2023-12-08 15:05:00|9109.86|9109.86|9126.55|9126.55|9127.91|9127.91|9109.86|9109.86|0
1702048200000|2023-12-08 15:10:00|9128.59|9128.59|9145.31|9145.31|9146.33|9146.33|9127.93|9127.93|0
1702048500000|2023-12-08 15:15:00|9146.33|9146.33|9138.74|9138.74|9147.61|9147.61|9131.57|9131.57|0
1702048800000|2023-12-08 15:20:00|9135.68|9135.68|9130.53|9130.53|9135.68|9135.68|9128.24|9128.24|0
1702049100000|2023-12-08 15:25:00|9129.51|9129.51|9122.23|9122.23|9130.83|9130.83|9122.23|9122.23|0
1702049400000|2023-12-08 15:30:00|9123.26|9123.26|9118.47|9118.47|9128.61|9128.61|9117.16|9117.16|0
1702049700000|2023-12-08 15:35:00|9115.84|9115.84|9107.07|9107.07|9115.84|9115.84|9107.07|9107.07|0
1702050000000|2023-12-08 15:40:00|9106.44|9106.44|9104.77|9104.77|9108.53|9108.53|9102.14|9102.14|0
1702050300000|2023-12-08 15:45:00|9106.09|9106.09|9109.79|9109.79|9109.79|9109.79|9100.72|9100.72|0
1702050600000|2023-12-08 15:50:00|9112.85|9112.85|9131.59|9131.59|9131.59|9131.59|9112.85|9112.85|0
1702050900000|2023-12-08 15:55:00|9130.57|9130.57|9132.45|9132.45|9133.99|9133.99|9129.91|9129.91|0
1702051200000|2023-12-08 16:00:00|9133.11|9133.11|9121.45|9121.45|9133.11|9133.11|9121.45|9121.45|0
1702051500000|2023-12-08 16:05:00|9120.43|9120.43|9109.47|9109.47|9120.43|9120.43|9109.47|9109.47|0
1702051800000|2023-12-08 16:10:00|9106.84|9106.84|9099.77|9099.77|9106.84|9106.84|9096.71|9096.71|0
1702052100000|2023-12-08 16:15:00|9097.73|9097.73|9095.24|9095.24|9099.41|9099.41|9092.67|9092.67|0
1702052400000|2023-12-08 16:20:00|9093.33|9093.33|9095.7|9095.7|9098.23|9098.23|9091.95|9091.95|0
1702052700000|2023-12-08 16:25:00|9094.43|9094.43|9098.73|9098.73|9101.28|9101.28|9090.87|9090.87|0
1702282500000|2023-12-11 08:15:00|9009.01|9009.01|9020.74|9020.74|9027.71|9027.71|9007.31|9007.31|0
1702282800000|2023-12-11 08:20:00|9019.89|9019.89|9010.18|9010.18|9020.74|9020.74|9007.12|9007.12|0
1702283100000|2023-12-11 08:25:00|9009.16|9009.16|9008.44|9008.44|9015.52|9015.52|9007.42|9007.42|0
1702283400000|2023-12-11 08:30:00|9022.73|9022.73|9033.17|9033.17|9037.62|9037.62|9022.73|9022.73|0
1702283700000|2023-12-11 08:35:00|9036.23|9036.23|9030.7|9030.7|9036.23|9036.23|9022.97|9022.97|0
1702284000000|2023-12-11 08:40:00|9035.16|9035.16|9025.57|9025.57|9035.16|9035.16|9020.47|9020.47|0
1702284300000|2023-12-11 08:45:00|9026.59|9026.59|9033.99|9033.99|9033.99|9033.99|9026.18|9026.18|0
1702284600000|2023-12-11 08:50:00|9034.65|9034.65|9039.42|9039.42|9039.42|9039.42|9030.57|9030.57|0
1702284900000|2023-12-11 08:55:00|9037.78|9037.78|9027.23|9027.23|9037.78|9037.78|9027.23|9027.23|0
1702285200000|2023-12-11 09:00:00|9028.25|9028.25|9029.88|9029.88|9032.13|9032.13|9028.25|9028.25|0
1702285500000|2023-12-11 09:05:00|9031.86|9031.86|9031.86|9031.86|9031.86|9031.86|9031.86|9031.86|0
1702285800000|2023-12-11 09:10:00|9032.88|9032.88|9036.29|9036.29|9036.29|9036.29|9032.88|9032.88|0
1702286100000|2023-12-11 09:15:00|9035.27|9035.27|9041.33|9041.33|9044.39|9044.39|9035.21|9035.21|0
1702286400000|2023-12-11 09:20:00|9049.49|9049.49|9049.49|9049.49|9049.49|9049.49|9049.49|9049.49|0
1702286700000|2023-12-11 09:25:00|9050.15|9050.15|9046.13|9046.13|9051.46|9051.46|9046.13|9046.13|0
1702287000000|2023-12-11 09:30:00|9044.09|9044.09|9042.05|9042.05|9044.09|9044.09|9041.03|9041.03|0
1702287300000|2023-12-11 09:35:00|9044.09|9044.09|9044.32|9044.32|9048.54|9048.54|9044.09|9044.09|0
1702287600000|2023-12-11 09:40:00|9045.34|9045.34|9047.74|9047.74|9049.42|9049.42|9044.32|9044.32|0
1702287900000|2023-12-11 09:45:00|9049.78|9049.78|9054.33|9054.33|9058.2|9058.2|9049.78|9049.78|0
1702288200000|2023-12-11 09:50:00|9052.29|9052.29|9051.27|9051.27|9052.29|9052.29|9051.27|9051.27|0
1702288500000|2023-12-11 09:55:00|9053.9|9053.9|9051.36|9051.36|9053.9|9053.9|9051.36|9051.36|0
1702288800000|2023-12-11 10:00:00|9050.72|9050.72|9050.75|9050.75|9050.75|9050.75|9050.09|9050.09|0
1702289100000|2023-12-11 10:05:00|9047.69|9047.69|9047.69|9047.69|9049.73|9049.73|9045.65|9045.65|0
1702289400000|2023-12-11 10:10:00|9050.97|9050.97|9052.35|9052.35|9056.96|9056.96|9050.97|9050.97|0
1702289700000|2023-12-11 10:15:00|9053.01|9053.01|9053.01|9053.01|9053.01|9053.01|9051.99|9051.99|0
1702290000000|2023-12-11 10:20:00|9051.69|9051.69|9054.32|9054.32|9054.32|9054.32|9051.69|9051.69|0
1702290300000|2023-12-11 10:25:00|9047.18|9047.18|9041.49|9041.49|9049.16|9049.16|9040.47|9040.47|0
1702290600000|2023-12-11 10:30:00|9041.9|9041.9|9040.2|9040.2|9041.9|9041.9|9040.2|9040.2|0
1702290900000|2023-12-11 10:35:00|9034.08|9034.08|9031.02|9031.02|9034.08|9034.08|9031.02|9031.02|0
1702291200000|2023-12-11 10:40:00|9028.98|9028.98|9031.68|9031.68|9031.68|9031.68|9028.98|9028.98|0
1702291500000|2023-12-11 10:45:00|9030.66|9030.66|9037.19|9037.19|9037.6|9037.6|9030.66|9030.66|0
1702291800000|2023-12-11 10:50:00|9035.49|9035.49|9032.43|9032.43|9035.49|9035.49|9032.43|9032.43|0
1702292100000|2023-12-11 10:55:00|9029.8|9029.8|9026.8|9026.8|9031.77|9031.77|9026.8|9026.8|0
1702292400000|2023-12-11 11:00:00|9029.35|9029.35|9025.24|9025.24|9029.56|9029.56|9024.47|9024.47|0
1702292700000|2023-12-11 11:05:00|9026.26|9026.26|9024.22|9024.22|9028.3|9028.3|9024.22|9024.22|0
1702293000000|2023-12-11 11:10:00|9020.14|9020.14|9006.88|9006.88|9020.14|9020.14|9004.83|9004.83|0
1702293300000|2023-12-11 11:15:00|9002.92|9002.92|9011.44|9011.44|9012.36|9012.36|9002.27|9002.27|0
1702293600000|2023-12-11 11:20:00|9014.5|9014.5|9011.44|9011.44|9014.5|9014.5|9009.4|9009.4|0
1702293900000|2023-12-11 11:25:00|9012.1|9012.1|9018.46|9018.46|9018.46|9018.46|9012.1|9012.1|0
1702294200000|2023-12-11 11:30:00|9019.11|9019.11|9024.51|9024.51|9024.51|9024.51|9019.11|9019.11|0
1702294500000|2023-12-11 11:35:00|9026.55|9026.55|9031.67|9031.67|9031.67|9031.67|9026.4|9026.4|0
1702294800000|2023-12-11 11:40:00|9034.73|9034.73|9038.09|9038.09|9038.09|9038.09|9034.73|9034.73|0
1702295100000|2023-12-11 11:45:00|9042.33|9042.33|9041.69|9041.69|9043.35|9043.35|9041.69|9041.69|0
1702295400000|2023-12-11 11:50:00|9044.75|9044.75|9044.75|9044.75|9044.75|9044.75|9044.75|9044.75|0
1702295700000|2023-12-11 11:55:00|9041.46|9041.46|9040.24|9040.24|9042.12|9042.12|9040.08|9040.08|0
1702296000000|2023-12-11 12:00:00|9041.06|9041.06|9041.06|9041.06|9041.06|9041.06|9041.06|9041.06|0
1702296300000|2023-12-11 12:05:00|9038|9038|9038|9038|9038|9038|9038|9038|0
1702296600000|2023-12-11 12:10:00|9039.02|9039.02|9036.98|9036.98|9040.04|9040.04|9036.98|9036.98|0
1702296900000|2023-12-11 12:15:00|9033.92|9033.92|9036.06|9036.06|9036.91|9036.91|9033.26|9033.26|0
1702297200000|2023-12-11 12:20:00|9037.76|9037.76|9043.54|9043.54|9043.54|9043.54|9037.76|9037.76|0
1702297500000|2023-12-11 12:25:00|9044.56|9044.56|9046.92|9046.92|9049.66|9049.66|9044.37|9044.37|0
1702297800000|2023-12-11 12:30:00|9046.51|9046.51|9051.61|9051.61|9053.65|9053.65|9046.51|9046.51|0
1702298100000|2023-12-11 12:35:00|9055.69|9055.69|9050.11|9050.11|9055.69|9055.69|9048.63|9048.63|0
1702298400000|2023-12-11 12:40:00|9051.42|9051.42|9052.65|9052.65|9052.65|9052.65|9050.11|9050.11|0
1702298700000|2023-12-11 12:45:00|9053.97|9053.97|9053.97|9053.97|9053.97|9053.97|9053.97|9053.97|0
1702299000000|2023-12-11 12:50:00|9049.89|9049.89|9053.97|9053.97|9053.97|9053.97|9049.89|9049.89|0
1702299300000|2023-12-11 12:55:00|9055.94|9055.94|9059.66|9059.66|9060.68|9060.68|9055.94|9055.94|0
1702299600000|2023-12-11 13:00:00|9062.72|9062.72|9065.27|9065.27|9065.27|9065.27|9062.72|9062.72|0
1702299900000|2023-12-11 13:05:00|9064.25|9064.25|9068.53|9068.53|9070.98|9070.98|9063.23|9063.23|0
1702300200000|2023-12-11 13:10:00|9067.87|9067.87|9062.69|9062.69|9069.51|9069.51|9062.69|9062.69|0
1702300500000|2023-12-11 13:15:00|9059.63|9059.63|9047|9047|9059.63|9059.63|9043.3|9043.3|0
1702300800000|2023-12-11 13:20:00|9048.02|9048.02|9054.97|9054.97|9057.01|9057.01|9048.02|9048.02|0
1702301100000|2023-12-11 13:25:00|9056.95|9056.95|9056.95|9056.95|9058.99|9058.99|9056.95|9056.95|0
1702301400000|2023-12-11 13:30:00|9058.99|9058.99|9058.85|9058.85|9060.89|9060.89|9054.31|9054.31|0
1702301700000|2023-12-11 13:35:00|9054.77|9054.77|9048.72|9048.72|9054.77|9054.77|9048.06|9048.06|0
1702302000000|2023-12-11 13:40:00|9050.77|9050.77|9047.28|9047.28|9053.4|9053.4|9047.28|9047.28|0
1702302300000|2023-12-11 13:45:00|9043.99|9043.99|9056.16|9056.16|9056.16|9056.16|9043.99|9043.99|0
1702302600000|2023-12-11 13:50:00|9054.12|9054.12|9056.26|9056.26|9056.26|9056.26|9054.12|9054.12|0
1702302900000|2023-12-11 13:55:00|9054.62|9054.62|9055.58|9055.58|9057.62|9057.62|9053.6|9053.6|0
1702303200000|2023-12-11 14:00:00|9057.62|9057.62|9058.24|9058.24|9060.68|9060.68|9056.6|9056.6|0
1702303500000|2023-12-11 14:05:00|9062.32|9062.32|9060.34|9060.34|9064.36|9064.36|9060.34|9060.34|0
1702303800000|2023-12-11 14:10:00|9060.75|9060.75|9065.18|9065.18|9065.18|9065.18|9060.75|9060.75|0
1702304100000|2023-12-11 14:15:00|9064.52|9064.52|9067.58|9067.58|9067.58|9067.58|9064.52|9064.52|0
1702304400000|2023-12-11 14:20:00|9072.68|9072.68|9068.71|9068.71|9073.95|9073.95|9068.71|9068.71|0
1702304700000|2023-12-11 14:25:00|9075.85|9075.85|9081.05|9081.05|9081.05|9081.05|9075.85|9075.85|0
1702305000000|2023-12-11 14:30:00|9081.87|9081.87|9079.41|9079.41|9092.75|9092.75|9079.41|9079.41|0
1702305300000|2023-12-11 14:35:00|9080.23|9080.23|9084.18|9084.18|9087.04|9087.04|9075.95|9075.95|0
1702305600000|2023-12-11 14:40:00|9082.14|9082.14|9083.77|9083.77|9087.24|9087.24|9082.14|9082.14|0
1702305900000|2023-12-11 14:45:00|9082.75|9082.75|9083.98|9083.98|9083.98|9083.98|9082.75|9082.75|0
1702306200000|2023-12-11 14:50:00|9088.06|9088.06|9095.69|9095.69|9095.69|9095.69|9088.06|9088.06|0
1702306500000|2023-12-11 14:55:00|9092.63|9092.63|9098.39|9098.39|9098.39|9098.39|9092.63|9092.63|0
1702306800000|2023-12-11 15:00:00|9099.41|9099.41|9085.3|9085.3|9099.41|9099.41|9085.3|9085.3|0
1702307100000|2023-12-11 15:05:00|9082.01|9082.01|9086.49|9086.49|9088.28|9088.28|9082.01|9082.01|0
1702307400000|2023-12-11 15:10:00|9084.45|9084.45|9080.45|9080.45|9085.47|9085.47|9079.8|9079.8|0
1702307700000|2023-12-11 15:15:00|9081.11|9081.11|9089.57|9089.57|9089.57|9089.57|9076.01|9076.01|0
1702308000000|2023-12-11 15:20:00|9090.59|9090.59|9090.77|9090.77|9091.79|9091.79|9085.66|9085.66|0
1702308300000|2023-12-11 15:25:00|9092.81|9092.81|9087.32|9087.32|9093.83|9093.83|9085.28|9085.28|0
1702308600000|2023-12-11 15:30:00|9090.39|9090.39|9093.97|9093.97|9096.02|9096.02|9090.39|9090.39|0
1702308900000|2023-12-11 15:35:00|9092.66|9092.66|9097.62|9097.62|9097.76|9097.76|9089.6|9089.6|0
1702309200000|2023-12-11 15:40:00|9098.44|9098.44|9096.4|9096.4|9098.85|9098.85|9094.43|9094.43|0
1702309500000|2023-12-11 15:45:00|9095.77|9095.77|9102.2|9102.2|9105.46|9105.46|9094.2|9094.2|0
1702309800000|2023-12-11 15:50:00|9101.56|9101.56|9101.54|9101.54|9103.47|9103.47|9099.56|9099.56|0
1702310100000|2023-12-11 15:55:00|9102.56|9102.56|9095.27|9095.27|9102.56|9102.56|9093.95|9093.95|0
1702310400000|2023-12-11 16:00:00|9099.35|9099.35|9107.13|9107.13|9107.79|9107.79|9098.33|9098.33|0
1702310700000|2023-12-11 16:05:00|9106.11|9106.11|9116.42|9116.42|9116.42|9116.42|9102.79|9102.79|0
1702311000000|2023-12-11 16:10:00|9115.4|9115.4|9115.05|9115.05|9116.42|9116.42|9113.78|9113.78|0
1702311300000|2023-12-11 16:15:00|9113.01|9113.01|9111.8|9111.8|9113.83|9113.83|9109.04|9109.04|0
1702311600000|2023-12-11 16:20:00|9110.48|9110.48|9113.06|9113.06|9113.72|9113.72|9107.3|9107.3|0
1702311900000|2023-12-11 16:25:00|9112.4|9112.4|9110.64|9110.64|9114.08|9114.08|9108.62|9108.62|0
1702368900000|2023-12-12 08:15:00|9143.14|9143.14|9148.81|9148.81|9151.87|9151.87|9143.14|9143.14|0
1702369200000|2023-12-12 08:20:00|9147.79|9147.79|9152.89|9152.89|9152.89|9152.89|9147.79|9147.79|0
1702369500000|2023-12-12 08:25:00|9150.34|9150.34|9154.66|9154.66|9162.82|9162.82|9150.34|9150.34|0
1702369800000|2023-12-12 08:30:00|9151.36|9151.36|9150.57|9150.57|9154.66|9154.66|9150.05|9150.05|0
1702370100000|2023-12-12 08:35:00|9149.55|9149.55|9155.31|9155.31|9157.35|9157.35|9149.55|9149.55|0
1702370400000|2023-12-12 08:40:00|9157.29|9157.29|9154.23|9154.23|9157.29|9157.29|9154.23|9154.23|0
1702370700000|2023-12-12 08:45:00|9153.38|9153.38|9146.29|9146.29|9154.57|9154.57|9146.29|9146.29|0
1702371000000|2023-12-12 08:50:00|9145.27|9145.27|9140.17|9140.17|9145.27|9145.27|9140.17|9140.17|0
1702371300000|2023-12-12 08:55:00|9130.09|9130.09|9132.86|9132.86|9135.92|9135.92|9125.72|9125.72|0
1702371600000|2023-12-12 09:00:00|9130.82|9130.82|9137.96|9137.96|9138.98|9138.98|9130.82|9130.82|0
1702371900000|2023-12-12 09:05:00|9134.9|9134.9|9129.8|9129.8|9135.92|9135.92|9127.76|9127.76|0
1702372200000|2023-12-12 09:10:00|9124.7|9124.7|9133.41|9133.41|9133.41|9133.41|9123.68|9123.68|0
1702372500000|2023-12-12 09:15:00|9135.45|9135.45|9153.6|9153.6|9153.6|9153.6|9134.43|9134.43|0
1702372800000|2023-12-12 09:20:00|9151.56|9151.56|9151.69|9151.69|9157.68|9157.68|9151.56|9151.56|0
1702373100000|2023-12-12 09:25:00|9150.67|9150.67|9154.98|9154.98|9154.98|9154.98|9150.67|9150.67|0
1702373400000|2023-12-12 09:30:00|9157.02|9157.02|9152.1|9152.1|9157.02|9157.02|9152.1|9152.1|0
1702373700000|2023-12-12 09:35:00|9151.08|9151.08|9154.14|9154.14|9158.22|9158.22|9151.08|9151.08|0
1702374000000|2023-12-12 09:40:00|9156.18|9156.18|9160.32|9160.32|9162.96|9162.96|9156.18|9156.18|0
1702374300000|2023-12-12 09:45:00|9161.34|9161.34|9161.34|9161.34|9161.34|9161.34|9159.3|9159.3|0
1702374600000|2023-12-12 09:50:00|9160.32|9160.32|9155.39|9155.39|9162.36|9162.36|9155.39|9155.39|0
1702374900000|2023-12-12 09:55:00|9154.08|9154.08|9157.14|9157.14|9161.22|9161.22|9152.04|9152.04|0
1702375200000|2023-12-12 10:00:00|9155.23|9155.23|9155.94|9155.94|9156.96|9156.96|9142.61|9142.61|0
1702375500000|2023-12-12 10:05:00|9153.89|9153.89|9144.18|9144.18|9153.89|9153.89|9144.18|9144.18|0
1702375800000|2023-12-12 10:10:00|9141.12|9141.12|9134.54|9134.54|9142.44|9142.44|9134.54|9134.54|0
1702376100000|2023-12-12 10:15:00|9132.5|9132.5|9135.93|9135.93|9144.02|9144.02|9132.5|9132.5|0
1702376400000|2023-12-12 10:20:00|9134.91|9134.91|9133.47|9133.47|9134.91|9134.91|9130.41|9130.41|0
1702376700000|2023-12-12 10:25:00|9134.49|9134.49|9131.43|9131.43|9134.49|9134.49|9131.43|9131.43|0
1702377000000|2023-12-12 10:30:00|9127.35|9127.35|9138.37|9138.37|9138.37|9138.37|9127.35|9127.35|0
1702377300000|2023-12-12 10:35:00|9136.68|9136.68|9117.03|9117.03|9136.68|9136.68|9117.03|9117.03|0
1702377600000|2023-12-12 10:40:00|9115.71|9115.71|9112.95|9112.95|9117.03|9117.03|9110.91|9110.91|0
1702377900000|2023-12-12 10:45:00|9110.32|9110.32|9107.55|9107.55|9112.29|9112.29|9107.55|9107.55|0
1702378200000|2023-12-12 10:50:00|9105.15|9105.15|9103.77|9103.77|9107.85|9107.85|9101.73|9101.73|0
1702378500000|2023-12-12 10:55:00|9105.82|9105.82|9110.09|9110.09|9110.09|9110.09|9105.82|9105.82|0
1702378800000|2023-12-12 11:00:00|9111.11|9111.11|9116.81|9116.81|9116.81|9116.81|9111.11|9111.11|0
1702379100000|2023-12-12 11:05:00|9111.71|9111.71|9112.73|9112.73|9112.73|9112.73|9109.67|9109.67|0
1702379400000|2023-12-12 11:10:00|9113.75|9113.75|9121.48|9121.48|9121.48|9121.48|9113.75|9113.75|0
1702379700000|2023-12-12 11:15:00|9118.42|9118.42|9113.08|9113.08|9119.44|9119.44|9112.23|9112.23|0
1702380000000|2023-12-12 11:20:00|9114.78|9114.78|9118.18|9118.18|9118.18|9118.18|9113.08|9113.08|0
1702380300000|2023-12-12 11:25:00|9122.26|9122.26|9123.28|9123.28|9125.32|9125.32|9122.26|9122.26|0
1702380600000|2023-12-12 11:30:00|9124.3|9124.3|9126.34|9126.34|9126.34|9126.34|9122.26|9122.26|0
1702380900000|2023-12-12 11:35:00|9127|9127|9127|9127|9127|9127|9127|9127|0
1702381200000|2023-12-12 11:40:00|9128.32|9128.32|9125.12|9125.12|9128.32|9128.32|9124.24|9124.24|0
1702381500000|2023-12-12 11:45:00|9124.1|9124.1|9123.72|9123.72|9124.1|9124.1|9121.04|9121.04|0
1702381800000|2023-12-12 11:50:00|9122.02|9122.02|9118.96|9118.96|9122.02|9122.02|9117.94|9117.94|0
1702382100000|2023-12-12 11:55:00|9115.27|9115.27|9116.43|9116.43|9118.47|9118.47|9114.45|9114.45|0
1702382400000|2023-12-12 12:00:00|9114.73|9114.73|9119.18|9119.18|9119.18|9119.18|9114.07|9114.07|0
1702382700000|2023-12-12 12:05:00|9121.22|9121.22|9120.99|9120.99|9123.91|9123.91|9120.99|9120.99|0
1702383000000|2023-12-12 12:10:00|9119.97|9119.97|9113.85|9113.85|9119.97|9119.97|9113.85|9113.85|0
1702383300000|2023-12-12 12:15:00|9114.87|9114.87|9116.88|9116.88|9120.18|9120.18|9114.87|9114.87|0
1702383600000|2023-12-12 12:20:00|9118.86|9118.86|9118.56|9118.56|9119.58|9119.58|9117.54|9117.54|0
1702383900000|2023-12-12 12:25:00|9119.88|9119.88|9111.28|9111.28|9119.88|9119.88|9110.26|9110.26|0
1702384200000|2023-12-12 12:30:00|9109.24|9109.24|9104.4|9104.4|9109.24|9109.24|9104.4|9104.4|0
1702384500000|2023-12-12 12:35:00|9102.36|9102.36|9100.32|9100.32|9102.36|9102.36|9100.32|9100.32|0
1702384800000|2023-12-12 12:40:00|9099.3|9099.3|9103.22|9103.22|9103.22|9103.22|9099.3|9099.3|0
1702385100000|2023-12-12 12:45:00|9101.17|9101.17|9101.17|9101.17|9104.35|9104.35|9101.17|9101.17|0
1702385400000|2023-12-12 12:50:00|9099.13|9099.13|9099.13|9099.13|9099.13|9099.13|9099.13|9099.13|0
1702385700000|2023-12-12 12:55:00|9098.11|9098.11|9103.57|9103.57|9103.57|9103.57|9098.11|9098.11|0
1702386000000|2023-12-12 13:00:00|9106.11|9106.11|9124.04|9124.04|9124.04|9124.04|9106.11|9106.11|0
1702386300000|2023-12-12 13:05:00|9123.38|9123.38|9123.38|9123.38|9125.35|9125.35|9123.38|9123.38|0
1702386600000|2023-12-12 13:10:00|9124.4|9124.4|9125.78|9125.78|9127.82|9127.82|9122.42|9122.42|0
1702386900000|2023-12-12 13:15:00|9124.76|9124.76|9125.21|9125.21|9125.78|9125.78|9124.55|9124.55|0
1702387200000|2023-12-12 13:20:00|9123.3|9123.3|9132.38|9132.38|9132.38|9132.38|9122.28|9122.28|0
1702387500000|2023-12-12 13:25:00|9130.34|9130.34|9136.42|9136.42|9137.05|9137.05|9126.5|9126.5|0
1702387800000|2023-12-12 13:30:00|9130.3|9130.3|9108.34|9108.34|9144.22|9144.22|9107.71|9107.71|0
1702388100000|2023-12-12 13:35:00|9106.3|9106.3|9101.26|9101.26|9107.32|9107.32|9101.26|9101.26|0
1702388400000|2023-12-12 13:40:00|9105.22|9105.22|9096.67|9096.67|9105.22|9105.22|9096.67|9096.67|0
1702388700000|2023-12-12 13:45:00|9092.59|9092.59|9094.93|9094.93|9094.93|9094.93|9088.15|9088.15|0
1702389000000|2023-12-12 13:50:00|9095.95|9095.95|9100.11|9100.11|9104.92|9104.92|9095.95|9095.95|0
1702389300000|2023-12-12 13:55:00|9095.01|9095.01|9099.27|9099.27|9101.73|9101.73|9086.19|9086.19|0
1702389600000|2023-12-12 14:00:00|9098.25|9098.25|9101.78|9101.78|9101.78|9101.78|9096.44|9096.44|0
1702389900000|2023-12-12 14:05:00|9099.14|9099.14|9099.37|9099.37|9103.82|9103.82|9090.32|9090.32|0
1702390200000|2023-12-12 14:10:00|9100.19|9100.19|9097.29|9097.29|9103.05|9103.05|9096.64|9096.64|0
1702390500000|2023-12-12 14:15:00|9095.25|9095.25|9088.11|9088.11|9096.1|9096.1|9087.73|9087.73|0
1702390800000|2023-12-12 14:20:00|9086.47|9086.47|9082.99|9082.99|9086.47|9086.47|9075.68|9075.68|0
1702391100000|2023-12-12 14:25:00|9080.95|9080.95|9078.66|9078.66|9088.26|9088.26|9078.25|9078.25|0
1702391400000|2023-12-12 14:30:00|9076.62|9076.62|9065|9065|9078.79|9078.79|9065|9065|0
1702391700000|2023-12-12 14:35:00|9061.94|9061.94|9044.26|9044.26|9061.94|9061.94|9041.58|9041.58|0
1702392000000|2023-12-12 14:40:00|9046.3|9046.3|9041.79|9041.79|9055.82|9055.82|9040.77|9040.77|0
1702392300000|2023-12-12 14:45:00|9039.75|9039.75|9045.96|9045.96|9045.96|9045.96|9030.84|9030.84|0
1702392600000|2023-12-12 14:50:00|9042.9|9042.9|9044.7|9044.7|9050.87|9050.87|9042.9|9042.9|0
1702392900000|2023-12-12 14:55:00|9045.72|9045.72|9039.15|9039.15|9045.72|9045.72|9039.15|9039.15|0
1702393200000|2023-12-12 15:00:00|9038.13|9038.13|9032.35|9032.35|9038.13|9038.13|9022.58|9022.58|0
1702393500000|2023-12-12 15:05:00|9032.76|9032.76|9036.99|9036.99|9037.65|9037.65|9032.76|9032.76|0
1702393800000|2023-12-12 15:10:00|9035.97|9035.97|9030.41|9030.41|9039.98|9039.98|9030.41|9030.41|0
1702394100000|2023-12-12 15:15:00|9029.39|9029.39|9040.12|9040.12|9043.12|9043.12|9028.37|9028.37|0
1702394400000|2023-12-12 15:20:00|9040.97|9040.97|9048.05|9048.05|9050.09|9050.09|9040.97|9040.97|0
1702394700000|2023-12-12 15:25:00|9050.09|9050.09|9053.35|9053.35|9055.49|9055.49|9048.78|9048.78|0
1702395000000|2023-12-12 15:30:00|9054.37|9054.37|9058.56|9058.56|9059.52|9059.52|9051.35|9051.35|0
1702395300000|2023-12-12 15:35:00|9059.2|9059.2|9073.87|9073.87|9073.87|9073.87|9058.82|9058.82|0
1702395600000|2023-12-12 15:40:00|9075.19|9075.19|9075.03|9075.03|9077.07|9077.07|9071.97|9071.97|0
1702395900000|2023-12-12 15:45:00|9075.44|9075.44|9090.5|9090.5|9092.67|9092.67|9075.44|9075.44|0
1702396200000|2023-12-12 15:50:00|9089.48|9089.48|9091.6|9091.6|9092.62|9092.62|9085.47|9085.47|0
1702396500000|2023-12-12 15:55:00|9089.96|9089.96|9101.46|9101.46|9103.5|9103.5|9089.55|9089.55|0
1702396800000|2023-12-12 16:00:00|9099.42|9099.42|9098.8|9098.8|9101.39|9101.39|9096.42|9096.42|0
1702397100000|2023-12-12 16:05:00|9097.78|9097.78|9104.92|9104.92|9110.79|9110.79|9097.78|9097.78|0
1702397400000|2023-12-12 16:10:00|9103.9|9103.9|9094.04|9094.04|9103.9|9103.9|9094.04|9094.04|0
1702397700000|2023-12-12 16:15:00|9091.41|9091.41|9090.27|9090.27|9094.7|9094.7|9085.96|9085.96|0
1702398000000|2023-12-12 16:20:00|9091.5|9091.5|9082.12|9082.12|9093.54|9093.54|9079.19|9079.19|0
1702398300000|2023-12-12 16:25:00|9081.1|9081.1|9085.27|9085.27|9092.06|9092.06|9079.42|9079.42|0
1702455300000|2023-12-13 08:15:00|9084.37|9084.37|9079.27|9079.27|9084.37|9084.37|9063.99|9063.99|0
1702455600000|2023-12-13 08:20:00|9078.42|9078.42|9074.17|9074.17|9079.27|9079.27|9074.17|9074.17|0
1702455900000|2023-12-13 08:25:00|9081.31|9081.31|9096.4|9096.4|9096.4|9096.4|9081.31|9081.31|0
1702456200000|2023-12-13 08:30:00|9100.48|9100.48|9105.59|9105.59|9108.65|9108.65|9100.48|9100.48|0
1702456500000|2023-12-13 08:35:00|9109.67|9109.67|9112.83|9112.83|9116.91|9116.91|9109.67|9109.67|0
1702456800000|2023-12-13 08:40:00|9117.92|9117.92|9113.99|9113.99|9117.92|9117.92|9110.41|9110.41|0
1702457100000|2023-12-13 08:45:00|9108.72|9108.72|9129.78|9129.78|9129.78|9129.78|9107.41|9107.41|0
1702457400000|2023-12-13 08:50:00|9134.88|9134.88|9138.83|9138.83|9142.91|9142.91|9131.07|9131.07|0
1702457700000|2023-12-13 08:55:00|9148.01|9148.01|9155.38|9155.38|9158.02|9158.02|9148.01|9148.01|0
1702458000000|2023-12-13 09:00:00|9157.42|9157.42|9147.18|9147.18|9161.5|9161.5|9147.18|9147.18|0
1702458300000|2023-12-13 09:05:00|9145.14|9145.14|9135.86|9135.86|9147.18|9147.18|9132.8|9132.8|0
1702458600000|2023-12-13 09:10:00|9129.74|9129.74|9124.93|9124.93|9129.74|9129.74|9123.62|9123.62|0
1702458900000|2023-12-13 09:15:00|9126.91|9126.91|9150.19|9150.19|9151.15|9151.15|9126.91|9126.91|0
1702459200000|2023-12-13 09:20:00|9152.23|9152.23|9156.46|9156.46|9159.09|9159.09|9147.78|9147.78|0
1702459500000|2023-12-13 09:25:00|9154.48|9154.48|9175.06|9175.06|9175.06|9175.06|9153.82|9153.82|0
1702459800000|2023-12-13 09:30:00|9175.72|9175.72|9181.55|9181.55|9186.22|9186.22|9175.72|9175.72|0
1702460100000|2023-12-13 09:35:00|9183.52|9183.52|9187.11|9187.11|9197.4|9197.4|9182.2|9182.2|0
1702460400000|2023-12-13 09:40:00|9186.46|9186.46|9196.16|9196.16|9196.41|9196.41|9185.8|9185.8|0
1702460700000|2023-12-13 09:45:00|9196.82|9196.82|9205.89|9205.89|9205.89|9205.89|9193.5|9193.5|0
1702461000000|2023-12-13 09:50:00|9206.55|9206.55|9213.48|9213.48|9217.79|9217.79|9205.55|9205.55|0
1702461300000|2023-12-13 09:55:00|9214.5|9214.5|9204.4|9204.4|9214.5|9214.5|9202.36|9202.36|0
1702461600000|2023-12-13 10:00:00|9206.38|9206.38|9217.53|9217.53|9217.53|9217.53|9206.38|9206.38|0
1702461900000|2023-12-13 10:05:00|9219.57|9219.57|9221.68|9221.68|9221.68|9221.68|9215.56|9215.56|0
1702462200000|2023-12-13 10:10:00|9222.7|9222.7|9229.71|9229.71|9229.71|9229.71|9221.68|9221.68|0
1702462500000|2023-12-13 10:15:00|9230.73|9230.73|9226.07|9226.07|9230.73|9230.73|9219.32|9219.32|0
1702462800000|2023-12-13 10:20:00|9223.01|9223.01|9221.23|9221.23|9225.02|9225.02|9218.6|9218.6|0
1702463100000|2023-12-13 10:25:00|9222.08|9222.08|9212.61|9212.61|9222.27|9222.27|9212.61|9212.61|0
1702463400000|2023-12-13 10:30:00|9211.95|9211.95|9215.14|9215.14|9215.27|9215.27|9205.53|9205.53|0
1702463700000|2023-12-13 10:35:00|9217.11|9217.11|9219.47|9219.47|9223.55|9223.55|9217.11|9217.11|0
1702464000000|2023-12-13 10:40:00|9220.79|9220.79|9221.09|9221.09|9224.74|9224.74|9220.79|9220.79|0
1702464300000|2023-12-13 10:45:00|9225.17|9225.17|9223.26|9223.26|9229.54|9229.54|9221.94|9221.94|0
1702464600000|2023-12-13 10:50:00|9225.23|9225.23|9220.88|9220.88|9229.18|9229.18|9214.16|9214.16|0
1702464900000|2023-12-13 10:55:00|9222.92|9222.92|9221.31|9221.31|9229.5|9229.5|9220|9220|0
1702465200000|2023-12-13 11:00:00|9220.29|9220.29|9225.24|9225.24|9227.94|9227.94|9220.29|9220.29|0
1702465500000|2023-12-13 11:05:00|9225.9|9225.9|9212.83|9212.83|9225.9|9225.9|9212.83|9212.83|0
1702465800000|2023-12-13 11:10:00|9212.17|9212.17|9216.49|9216.49|9216.49|9216.49|9209.48|9209.48|0
1702466100000|2023-12-13 11:15:00|9217.15|9217.15|9219.19|9219.19|9220.5|9220.5|9217.15|9217.15|0
1702466400000|2023-12-13 11:20:00|9218.53|9218.53|9222.61|9222.61|9223.93|9223.93|9218.53|9218.53|0
1702466700000|2023-12-13 11:25:00|9223.27|9223.27|9198.09|9198.09|9223.93|9223.93|9194.79|9194.79|0
1702467000000|2023-12-13 11:30:00|9200.72|9200.72|9207.31|9207.31|9207.31|9207.31|9198.75|9198.75|0
1702467300000|2023-12-13 11:35:00|9209.28|9209.28|9208.98|9208.98|9210.96|9210.96|9200.42|9200.42|0
1702467600000|2023-12-13 11:40:00|9206.35|9206.35|9212.6|9212.6|9216.61|9216.61|9202.42|9202.42|0
1702467900000|2023-12-13 11:45:00|9211.94|9211.94|9199.43|9199.43|9212.6|9212.6|9198.41|9198.41|0
1702468200000|2023-12-13 11:50:00|9198.77|9198.77|9202.49|9202.49|9202.49|9202.49|9195.77|9195.77|0
1702468500000|2023-12-13 11:55:00|9204.53|9204.53|9210.02|9210.02|9212.06|9212.06|9202.55|9202.55|0
1702468800000|2023-12-13 12:00:00|9206.07|9206.07|9202.15|9202.15|9206.07|9206.07|9201.1|9201.1|0
1702469100000|2023-12-13 12:05:00|9203.47|9203.47|9208.74|9208.74|9208.74|9208.74|9203.47|9203.47|0
1702469400000|2023-12-13 12:10:00|9206.7|9206.7|9208.01|9208.01|9208.74|9208.74|9205.67|9205.67|0
1702469700000|2023-12-13 12:15:00|9204.95|9204.95|9210.67|9210.67|9210.67|9210.67|9202.91|9202.91|0
1702470000000|2023-12-13 12:20:00|9208.63|9208.63|9201.12|9201.12|9209.28|9209.28|9201.12|9201.12|0
1702470300000|2023-12-13 12:25:00|9199.81|9199.81|9181.46|9181.46|9199.81|9199.81|9177.92|9177.92|0
1702470600000|2023-12-13 12:30:00|9179.42|9179.42|9184.85|9184.85|9189.56|9189.56|9179.42|9179.42|0
1702470900000|2023-12-13 12:35:00|9181.79|9181.79|9182.03|9182.03|9184.66|9184.66|9181.79|9181.79|0
1702471200000|2023-12-13 12:40:00|9181.39|9181.39|9164.49|9164.49|9182.03|9182.03|9164.49|9164.49|0
1702471500000|2023-12-13 12:45:00|9161.85|9161.85|9160.58|9160.58|9165.28|9165.28|9157.24|9157.24|0
1702471800000|2023-12-13 12:50:00|9157.95|9157.95|9159.93|9159.93|9163.22|9163.22|9157.95|9157.95|0
1702472100000|2023-12-13 12:55:00|9160.34|9160.34|9154.81|9154.81|9161.66|9161.66|9152.83|9152.83|0
1702472400000|2023-12-13 13:00:00|9155.44|9155.44|9157.6|9157.6|9159.57|9159.57|9152.2|9152.2|0
1702472700000|2023-12-13 13:05:00|9160.23|9160.23|9159.55|9159.55|9161.55|9161.55|9158.91|9158.91|0
1702473000000|2023-12-13 13:10:00|9156.49|9156.49|9161.66|9161.66|9164.9|9164.9|9156.49|9156.49|0
1702473300000|2023-12-13 13:15:00|9164.72|9164.72|9161.36|9161.36|9168.73|9168.73|9160.04|9160.04|0
1702473600000|2023-12-13 13:20:00|9160.7|9160.7|9162.56|9162.56|9166.22|9166.22|9159.38|9159.38|0
1702473900000|2023-12-13 13:25:00|9163.88|9163.88|9181.37|9181.37|9181.37|9181.37|9163.88|9163.88|0
1702474200000|2023-12-13 13:30:00|9182.69|9182.69|9170.48|9170.48|9183.32|9183.32|9164.55|9164.55|0
1702474500000|2023-12-13 13:35:00|9169.16|9169.16|9168.08|9168.08|9169.16|9169.16|9163.1|9163.1|0
1702474800000|2023-12-13 13:40:00|9162.97|9162.97|9166.08|9166.08|9168.73|9168.73|9162.97|9162.97|0
1702475100000|2023-12-13 13:45:00|9165.06|9165.06|9174.53|9174.53|9180.72|9180.72|9165.06|9165.06|0
1702475400000|2023-12-13 13:50:00|9175.19|9175.19|9174.79|9174.79|9175.79|9175.79|9161.99|9161.99|0
1702475700000|2023-12-13 13:55:00|9176.11|9176.11|9182.24|9182.24|9183.26|9183.26|9173.05|9173.05|0
1702476000000|2023-12-13 14:00:00|9184.22|9184.22|9188.44|9188.44|9188.44|9188.44|9179.54|9179.54|0
1702476300000|2023-12-13 14:05:00|9185.15|9185.15|9172.7|9172.7|9189.76|9189.76|9170.66|9170.66|0
1702476600000|2023-12-13 14:10:00|9173.72|9173.72|9175.83|9175.83|9181.76|9181.76|9168.09|9168.09|0
1702476900000|2023-12-13 14:15:00|9181.1|9181.1|9185.73|9185.73|9191.73|9191.73|9178.46|9178.46|0
1702477200000|2023-12-13 14:20:00|9188.37|9188.37|9170.69|9170.69|9188.78|9188.78|9169.67|9169.67|0
1702477500000|2023-12-13 14:25:00|9172.73|9172.73|9160.83|9160.83|9172.73|9172.73|9160.83|9160.83|0
1702477800000|2023-12-13 14:30:00|9157.77|9157.77|9138.51|9138.51|9157.77|9157.77|9130.96|9130.96|0
1702478100000|2023-12-13 14:35:00|9141.57|9141.57|9141.88|9141.88|9152.91|9152.91|9141.57|9141.57|0
1702478400000|2023-12-13 14:40:00|9142.52|9142.52|9134.35|9134.35|9143.61|9143.61|9132.65|9132.65|0
1702478700000|2023-12-13 14:45:00|9133.33|9133.33|9110.91|9110.91|9133.33|9133.33|9102.43|9102.43|0
1702479000000|2023-12-13 14:50:00|9111.93|9111.93|9126.6|9126.6|9130.26|9130.26|9110.61|9110.61|0
1702479300000|2023-12-13 14:55:00|9122.52|9122.52|9121.25|9121.25|9122.52|9122.52|9113.22|9113.22|0
1702479600000|2023-12-13 15:00:00|9119.21|9119.21|9123.2|9123.2|9123.2|9123.2|9110.45|9110.45|0
1702479900000|2023-12-13 15:05:00|9121.16|9121.16|9122.15|9122.15|9123.4|9123.4|9116.52|9116.52|0
1702480200000|2023-12-13 15:10:00|9121.5|9121.5|9120.18|9120.18|9121.5|9121.5|9120.18|9120.18|0
1702480500000|2023-12-13 15:15:00|9119.16|9119.16|9118.96|9118.96|9124.06|9124.06|9118.14|9118.14|0
1702480800000|2023-12-13 15:20:00|9119.98|9119.98|9113.55|9113.55|9121|9121|9110.69|9110.69|0
1702481100000|2023-12-13 15:25:00|9115.53|9115.53|9131.51|9131.51|9131.51|9131.51|9112.83|9112.83|0
1702481400000|2023-12-13 15:30:00|9132.83|9132.83|9134.35|9134.35|9137.41|9137.41|9131.29|9131.29|0
1702481700000|2023-12-13 15:35:00|9133.33|9133.33|9134.48|9134.48|9134.48|9134.48|9127.4|9127.4|0
1702482000000|2023-12-13 15:40:00|9133.46|9133.46|9131.78|9131.78|9134.48|9134.48|9130.76|9130.76|0
1702482300000|2023-12-13 15:45:00|9132.8|9132.8|9152.94|9152.94|9152.94|9152.94|9132.8|9132.8|0
1702482600000|2023-12-13 15:50:00|9150.96|9150.96|9147.14|9147.14|9152.24|9152.24|9146.12|9146.12|0
1702482900000|2023-12-13 15:55:00|9146.29|9146.29|9146.67|9146.67|9148.71|9148.71|9145.65|9145.65|0
1702483200000|2023-12-13 16:00:00|9138.11|9138.11|9133.89|9133.89|9143.01|9143.01|9131.62|9131.62|0
1702483500000|2023-12-13 16:05:00|9134.91|9134.91|9135.73|9135.73|9139.81|9139.81|9131.49|9131.49|0
1702483800000|2023-12-13 16:10:00|9135.08|9135.08|9141.66|9141.66|9145.49|9145.49|9131.76|9131.76|0
1702484100000|2023-12-13 16:15:00|9142.68|9142.68|9144.07|9144.07|9149.1|9149.1|9142.68|9142.68|0
1702484400000|2023-12-13 16:20:00|9144.91|9144.91|9144.09|9144.09|9145.36|9145.36|9141.9|9141.9|0
1702484700000|2023-12-13 16:25:00|9142.77|9142.77|9132.55|9132.55|9145.44|9145.44|9132.55|9132.55|0
1702541700000|2023-12-14 08:15:00|9538.99|9538.99|9534.61|9534.61|9538.99|9538.99|9503.52|9503.52|0
1702542000000|2023-12-14 08:20:00|9530.53|9530.53|9518.95|9518.95|9534.77|9534.77|9508.75|9508.75|0
1702542300000|2023-12-14 08:25:00|9516.91|9516.91|9540.6|9540.6|9550.8|9550.8|9514.87|9514.87|0
1702542600000|2023-12-14 08:30:00|9550.8|9550.8|9592.21|9592.21|9598.77|9598.77|9546.72|9546.72|0
1702542900000|2023-12-14 08:35:00|9586.08|9586.08|9561.03|9561.03|9588.54|9588.54|9550.82|9550.82|0
1702543200000|2023-12-14 08:40:00|9562.67|9562.67|9593.74|9593.74|9595.78|9595.78|9562.67|9562.67|0
1702543500000|2023-12-14 08:45:00|9587.62|9587.62|9564.65|9564.65|9589.66|9589.66|9564.65|9564.65|0
1702543800000|2023-12-14 08:50:00|9562.01|9562.01|9536.47|9536.47|9562.01|9562.01|9528.15|9528.15|0
1702544100000|2023-12-14 08:55:00|9532.39|9532.39|9496.08|9496.08|9533.24|9533.24|9496.08|9496.08|0
1702544400000|2023-12-14 09:00:00|9494.04|9494.04|9507.44|9507.44|9511.44|9511.44|9494.04|9494.04|0
1702544700000|2023-12-14 09:05:00|9507.85|9507.85|9469.53|9469.53|9507.85|9507.85|9469.53|9469.53|0
1702545000000|2023-12-14 09:10:00|9470.8|9470.8|9485.7|9485.7|9489.78|9489.78|9470.17|9470.17|0
1702545300000|2023-12-14 09:15:00|9484.68|9484.68|9471.32|9471.32|9486.72|9486.72|9468.26|9468.26|0
1702545600000|2023-12-14 09:20:00|9472.34|9472.34|9488.41|9488.41|9491.04|9491.04|9468.26|9468.26|0
1702545900000|2023-12-14 09:25:00|9489.43|9489.43|9517.68|9517.68|9518.7|9518.7|9489.43|9489.43|0
1702546200000|2023-12-14 09:30:00|9518.34|9518.34|9504.07|9504.07|9521.42|9521.42|9498.96|9498.96|0
1702546500000|2023-12-14 09:35:00|9505.09|9505.09|9509.27|9509.27|9518.39|9518.39|9503.22|9503.22|0
1702546800000|2023-12-14 09:40:00|9511.91|9511.91|9524.32|9524.32|9525.34|9525.34|9510.23|9510.23|0
1702547100000|2023-12-14 09:45:00|9523.66|9523.66|9538.84|9538.84|9543.65|9543.65|9523.66|9523.66|0
1702547400000|2023-12-14 09:50:00|9532.72|9532.72|9535.82|9535.82|9545.15|9545.15|9528.41|9528.41|0
1702547700000|2023-12-14 09:55:00|9546.02|9546.02|9558.79|9558.79|9560.3|9560.3|9539.9|9539.9|0
1702548000000|2023-12-14 10:00:00|9564.91|9564.91|9550.1|9550.1|9569.58|9569.58|9550.1|9550.1|0
1702548300000|2023-12-14 10:05:00|9552.14|9552.14|9542.72|9542.72|9557.23|9557.23|9542.72|9542.72|0
1702548600000|2023-12-14 10:10:00|9544.76|9544.76|9551.29|9551.29|9559.04|9559.04|9544.76|9544.76|0
1702548900000|2023-12-14 10:15:00|9549.65|9549.65|9559.13|9559.13|9559.13|9559.13|9549.06|9549.06|0
1702549200000|2023-12-14 10:20:00|9561.18|9561.18|9585.03|9585.03|9587.66|9587.66|9561.18|9561.18|0
1702549500000|2023-12-14 10:25:00|9578.91|9578.91|9589.02|9589.02|9592|9592|9564.38|9564.38|0
1702549800000|2023-12-14 10:30:00|9591.06|9591.06|9576.69|9576.69|9597.69|9597.69|9576.69|9576.69|0
1702550100000|2023-12-14 10:35:00|9580.77|9580.77|9571.95|9571.95|9582.81|9582.81|9571.95|9571.95|0
1702550400000|2023-12-14 10:40:00|9582.15|9582.15|9584.85|9584.85|9591.63|9591.63|9580.77|9580.77|0
1702550700000|2023-12-14 10:45:00|9582.81|9582.81|9568.6|9568.6|9582.81|9582.81|9567.94|9567.94|0
1702551000000|2023-12-14 10:50:00|9571.89|9571.89|9566.97|9566.97|9575|9575|9562.89|9562.89|0
1702551300000|2023-12-14 10:55:00|9571.05|9571.05|9593.88|9593.88|9593.95|9593.95|9568.37|9568.37|0
1702551600000|2023-12-14 11:00:00|9592.19|9592.19|9579.46|9579.46|9594.23|9594.23|9576.17|9576.17|0
1702551900000|2023-12-14 11:05:00|9578.61|9578.61|9572.81|9572.81|9579.46|9579.46|9571.37|9571.37|0
1702552200000|2023-12-14 11:10:00|9574.85|9574.85|9576.94|9576.94|9581.02|9581.02|9573.21|9573.21|0
1702552500000|2023-12-14 11:15:00|9580.89|9580.89|9576.27|9576.27|9593.06|9593.06|9576.27|9576.27|0
1702552800000|2023-12-14 11:20:00|9573.09|9573.09|9585.68|9585.68|9587.09|9587.09|9573.09|9573.09|0
1702553100000|2023-12-14 11:25:00|9587.72|9587.72|9580.35|9580.35|9591.81|9591.81|9578.31|9578.31|0
1702553400000|2023-12-14 11:30:00|9582.39|9582.39|9585.58|9585.58|9599.81|9599.81|9577.78|9577.78|0
1702553700000|2023-12-14 11:35:00|9584.92|9584.92|9582.88|9582.88|9586.96|9586.96|9580.84|9580.84|0
1702554000000|2023-12-14 11:40:00|9589|9589|9586.96|9586.96|9593.08|9593.08|9586.96|9586.96|0
1702554300000|2023-12-14 11:45:00|9584.92|9584.92|9583.72|9583.72|9585.58|9585.58|9579.64|9579.64|0
1702554600000|2023-12-14 11:50:00|9585.69|9585.69|9601.36|9601.36|9602.02|9602.02|9585.69|9585.69|0
1702554900000|2023-12-14 11:55:00|9603.33|9603.33|9606.65|9606.65|9623.5|9623.5|9603.31|9603.31|0
1702555200000|2023-12-14 12:00:00|9604.61|9604.61|9591.67|9591.67|9611.39|9611.39|9591.67|9591.67|0
1702555500000|2023-12-14 12:05:00|9595.75|9595.75|9598.58|9598.58|9606.54|9606.54|9595.75|9595.75|0
1702555800000|2023-12-14 12:10:00|9600.56|9600.56|9607.87|9607.87|9608.72|9608.72|9600.56|9600.56|0
1702556100000|2023-12-14 12:15:00|9605.83|9605.83|9597.24|9597.24|9612.8|9612.8|9597.24|9597.24|0
1702556400000|2023-12-14 12:20:00|9601.32|9601.32|9604.68|9604.68|9604.68|9604.68|9600.6|9600.6|0
1702556700000|2023-12-14 12:25:00|9608.76|9608.76|9594.83|9594.83|9608.76|9608.76|9594.83|9594.83|0
1702557000000|2023-12-14 12:30:00|9596.87|9596.87|9595.39|9595.39|9598.25|9598.25|9592.69|9592.69|0
1702557300000|2023-12-14 12:35:00|9594.98|9594.98|9601.66|9601.66|9604.18|9604.18|9594.98|9594.98|0
1702557600000|2023-12-14 12:40:00|9603.7|9603.7|9595.01|9595.01|9603.7|9603.7|9594.29|9594.29|0
1702557900000|2023-12-14 12:45:00|9597.05|9597.05|9605.59|9605.59|9605.59|9605.59|9597.05|9597.05|0
1702558200000|2023-12-14 12:50:00|9603.55|9603.55|9591.7|9591.7|9603.55|9603.55|9591.7|9591.7|0
1702558500000|2023-12-14 12:55:00|9590.38|9590.38|9591.1|9591.1|9593.08|9593.08|9589.79|9589.79|0
1702558800000|2023-12-14 13:00:00|9589.13|9589.13|9592.66|9592.66|9596.7|9596.7|9583.23|9583.23|0
1702559100000|2023-12-14 13:05:00|9591.39|9591.39|9592.11|9592.11|9594.75|9594.75|9588.71|9588.71|0
1702559400000|2023-12-14 13:10:00|9593.75|9593.75|9603.52|9603.52|9604.34|9604.34|9590.89|9590.89|0
1702559700000|2023-12-14 13:15:00|9602.2|9602.2|9591.85|9591.85|9608.77|9608.77|9586.45|9586.45|0
1702560000000|2023-12-14 13:20:00|9593.89|9593.89|9587.77|9587.77|9606.7|9606.7|9584.5|9584.5|0
1702560300000|2023-12-14 13:25:00|9589.81|9589.81|9608.05|9608.05|9610.23|9610.23|9589.81|9589.81|0
1702560600000|2023-12-14 13:30:00|9606.01|9606.01|9587.65|9587.65|9614.18|9614.18|9579.62|9579.62|0
1702560900000|2023-12-14 13:35:00|9587.01|9587.01|9601.29|9601.29|9601.29|9601.29|9584.97|9584.97|0
1702561200000|2023-12-14 13:40:00|9605.38|9605.38|9610.62|9610.62|9618.44|9618.44|9601.29|9601.29|0
1702561500000|2023-12-14 13:45:00|9616.74|9616.74|9617.84|9617.84|9629.16|9629.16|9615.21|9615.21|0
1702561800000|2023-12-14 13:50:00|9615.8|9615.8|9608.44|9608.44|9617.84|9617.84|9604.96|9604.96|0
1702562100000|2023-12-14 13:55:00|9609.1|9609.1|9617.2|9617.2|9622|9622|9608.25|9608.25|0
1702562400000|2023-12-14 14:00:00|9615.16|9615.16|9622.76|9622.76|9623.48|9623.48|9606.1|9606.1|0
1702562700000|2023-12-14 14:05:00|9620.72|9620.72|9618.21|9618.21|9630.93|9630.93|9617.55|9617.55|0
1702563000000|2023-12-14 14:10:00|9614.12|9614.12|9614.69|9614.69|9623.31|9623.31|9609.35|9609.35|0
1702563300000|2023-12-14 14:15:00|9611.39|9611.39|9626.69|9626.69|9626.69|9626.69|9611.39|9611.39|0
1702563600000|2023-12-14 14:20:00|9623.41|9623.41|9628.03|9628.03|9634.55|9634.55|9619.46|9619.46|0
1702563900000|2023-12-14 14:25:00|9632.11|9632.11|9632.17|9632.17|9636.19|9636.19|9631.51|9631.51|0
1702564200000|2023-12-14 14:30:00|9631.51|9631.51|9661.87|9661.87|9661.87|9661.87|9631.51|9631.51|0
1702564500000|2023-12-14 14:35:00|9659.83|9659.83|9645.85|9645.85|9659.83|9659.83|9644.56|9644.56|0
1702564800000|2023-12-14 14:40:00|9641.12|9641.12|9637.05|9637.05|9641.12|9641.12|9621.13|9621.13|0
1702565100000|2023-12-14 14:45:00|9641.13|9641.13|9653.31|9653.31|9662.66|9662.66|9641.13|9641.13|0
1702565400000|2023-12-14 14:50:00|9651.27|9651.27|9642.78|9642.78|9651.8|9651.8|9639.57|9639.57|0
1702565700000|2023-12-14 14:55:00|9644.82|9644.82|9667.36|9667.36|9667.36|9667.36|9643.57|9643.57|0
1702566000000|2023-12-14 15:00:00|9664.07|9664.07|9661.01|9661.01|9667.78|9667.78|9652.4|9652.4|0
1702566300000|2023-12-14 15:05:00|9656.93|9656.93|9659.13|9659.13|9659.13|9659.13|9649.65|9649.65|0
1702566600000|2023-12-14 15:10:00|9661.17|9661.17|9653.09|9653.09|9671.37|9671.37|9653.09|9653.09|0
1702566900000|2023-12-14 15:15:00|9651.77|9651.77|9625.02|9625.02|9653.82|9653.82|9624.5|9624.5|0
1702567200000|2023-12-14 15:20:00|9623.04|9623.04|9618.96|9618.96|9625.02|9625.02|9618.96|9618.96|0
1702567500000|2023-12-14 15:25:00|9621|9621|9644.57|9644.57|9644.57|9644.57|9621|9621|0
1702567800000|2023-12-14 15:30:00|9646.61|9646.61|9679.83|9679.83|9679.83|9679.83|9646.61|9646.61|0
1702568100000|2023-12-14 15:35:00|9681.87|9681.87|9644.56|9644.56|9683.91|9683.91|9640.89|9640.89|0
1702568400000|2023-12-14 15:40:00|9646.6|9646.6|9637.68|9637.68|9646.6|9646.6|9635.57|9635.57|0
1702568700000|2023-12-14 15:45:00|9639.72|9639.72|9638.86|9638.86|9640.9|9640.9|9633.51|9633.51|0
1702569000000|2023-12-14 15:50:00|9642.15|9642.15|9651.7|9651.7|9655.71|9655.71|9642.15|9642.15|0
1702569300000|2023-12-14 15:55:00|9653.74|9653.74|9658.43|9658.43|9663.83|9663.83|9651.78|9651.78|0
1702569600000|2023-12-14 16:00:00|9660.47|9660.47|9657.86|9657.86|9662.51|9662.51|9655.73|9655.73|0
1702569900000|2023-12-14 16:05:00|9655.82|9655.82|9655.48|9655.48|9662.01|9662.01|9652.22|9652.22|0
1702570200000|2023-12-14 16:10:00|9657.94|9657.94|9656.33|9656.33|9666.31|9666.31|9656.33|9656.33|0
1702570500000|2023-12-14 16:15:00|9658.37|9658.37|9655.65|9655.65|9659.73|9659.73|9645.66|9645.66|0
1702570800000|2023-12-14 16:20:00|9656.31|9656.31|9655.9|9655.9|9665.37|9665.37|9653.2|9653.2|0
1702571100000|2023-12-14 16:25:00|9653.86|9653.86|9661.03|9661.03|9663.27|9663.27|9652.35|9652.35|0
1702628100000|2023-12-15 08:15:00|9589.82|9589.82|9610.23|9610.23|9622.47|9622.47|9589.82|9589.82|0
1702628400000|2023-12-15 08:20:00|9618.79|9618.79|9596.73|9596.73|9618.79|9618.79|9596.73|9596.73|0
1702628700000|2023-12-15 08:25:00|9578.37|9578.37|9597.55|9597.55|9599.59|9599.59|9578.37|9578.37|0
1702629000000|2023-12-15 08:30:00|9601.63|9601.63|9623.05|9623.05|9629.87|9629.87|9601.63|9601.63|0
1702629300000|2023-12-15 08:35:00|9620.41|9620.41|9607.05|9607.05|9620.41|9620.41|9600.07|9600.07|0
1702629600000|2023-12-15 08:40:00|9608.75|9608.75|9592.3|9592.3|9609.09|9609.09|9592.3|9592.3|0
1702629900000|2023-12-15 08:45:00|9587.04|9587.04|9568.73|9568.73|9587.04|9587.04|9568.07|9568.07|0
1702630200000|2023-12-15 08:50:00|9574|9574|9558.05|9558.05|9589.45|9589.45|9558.05|9558.05|0
1702630500000|2023-12-15 08:55:00|9557.64|9557.64|9566.17|9566.17|9566.83|9566.83|9556|9556|0
1702630800000|2023-12-15 09:00:00|9564.13|9564.13|9562.64|9562.64|9570.25|9570.25|9562.64|9562.64|0
1702631100000|2023-12-15 09:05:00|9558.56|9558.56|9558.56|9558.56|9558.56|9558.56|9556.51|9556.51|0
1702631400000|2023-12-15 09:10:00|9560.6|9560.6|9591.96|9591.96|9591.96|9591.96|9560.6|9560.6|0
1702631700000|2023-12-15 09:15:00|9594|9594|9591.45|9591.45|9594|9594|9583.29|9583.29|0
1702632000000|2023-12-15 09:20:00|9590.22|9590.22|9573.84|9573.84|9598.39|9598.39|9569.76|9569.76|0
1702632300000|2023-12-15 09:25:00|9571.8|9571.8|9571.7|9571.7|9577.12|9577.12|9564.35|9564.35|0
1702632600000|2023-12-15 09:30:00|9566.37|9566.37|9543.94|9543.94|9566.37|9566.37|9543.94|9543.94|0
1702632900000|2023-12-15 09:35:00|9545.21|9545.21|9541.56|9541.56|9545.21|9545.21|9539.09|9539.09|0
1702633200000|2023-12-15 09:40:00|9544.62|9544.62|9539.97|9539.97|9544.62|9544.62|9536.66|9536.66|0
1702633500000|2023-12-15 09:45:00|9533.85|9533.85|9539.97|9539.97|9539.97|9539.97|9533.85|9533.85|0
1702633800000|2023-12-15 09:50:00|9540.38|9540.38|9542.29|9542.29|9542.29|9542.29|9537.32|9537.32|0
1702634100000|2023-12-15 09:55:00|9544.33|9544.33|9543.05|9543.05|9544.33|9544.33|9534.65|9534.65|0
1702634400000|2023-12-15 10:00:00|9547.66|9547.66|9555.12|9555.12|9557.16|9557.16|9539.93|9539.93|0
1702634700000|2023-12-15 10:05:00|9567.36|9567.36|9573.99|9573.99|9578.33|9578.33|9565.32|9565.32|0
1702635300000|2023-12-15 10:15:00|9577.27|9577.27|9594.48|9594.48|9600.24|9600.24|9577.27|9577.27|0
1702635600000|2023-12-15 10:20:00|9590.38|9590.38|9580.74|9580.74|9591.11|9591.11|9577.38|9577.38|0
1702635900000|2023-12-15 10:25:00|9583.38|9583.38|9596.03|9596.03|9596.03|9596.03|9581.95|9581.95|0
1702636200000|2023-12-15 10:30:00|9591.95|9591.95|9569.16|9569.16|9591.95|9591.95|9568.43|9568.43|0
1702636500000|2023-12-15 10:35:00|9565.07|9565.07|9560.15|9560.15|9567.11|9567.11|9556.98|9556.98|0
1702636800000|2023-12-15 10:40:00|9560.99|9560.99|9560.34|9560.34|9560.99|9560.99|9560.34|9560.34|0
1702637100000|2023-12-15 10:45:00|9554.21|9554.21|9575.67|9575.67|9578.24|9578.24|9549.82|9549.82|0
1702637400000|2023-12-15 10:50:00|9585.02|9585.02|9580.42|9580.42|9585.02|9585.02|9558.1|9558.1|0
1702637700000|2023-12-15 10:55:00|9576.34|9576.34|9591.23|9591.23|9600.65|9600.65|9571|9571|0
1702638000000|2023-12-15 11:00:00|9595.97|9595.97|9565.06|9565.06|9595.97|9595.97|9565.06|9565.06|0
1702638300000|2023-12-15 11:05:00|9567.69|9567.69|9573.15|9573.15|9573.81|9573.81|9561.57|9561.57|0
1702638600000|2023-12-15 11:10:00|9574.79|9574.79|9589.74|9589.74|9591.78|9591.78|9574.79|9574.79|0
1702638900000|2023-12-15 11:15:00|9591.71|9591.71|9596.47|9596.47|9596.47|9596.47|9589.74|9589.74|0
1702639200000|2023-12-15 11:20:00|9595.15|9595.15|9591.22|9591.22|9596.54|9596.54|9591.07|9591.07|0
1702639500000|2023-12-15 11:25:00|9589.91|9589.91|9589.12|9589.12|9591.16|9591.16|9587.08|9587.08|0
1702639800000|2023-12-15 11:30:00|9591.16|9591.16|9585.35|9585.35|9593.13|9593.13|9578.81|9578.81|0
1702640100000|2023-12-15 11:35:00|9584.53|9584.53|9594.73|9594.73|9594.73|9594.73|9584.53|9584.53|0
1702640400000|2023-12-15 11:40:00|9599.34|9599.34|9602.57|9602.57|9610.73|9610.73|9596.05|9596.05|0
1702640700000|2023-12-15 11:45:00|9604.48|9604.48|9614.86|9614.86|9614.86|9614.86|9603.84|9603.84|0
1702641000000|2023-12-15 11:50:00|9613.55|9613.55|9623.12|9623.12|9625.1|9625.1|9611.51|9611.51|0
1702641300000|2023-12-15 11:55:00|9621.21|9621.21|9629.04|9629.04|9632.6|9632.6|9621.21|9621.21|0
1702641600000|2023-12-15 12:00:00|9627|9627|9618.6|9618.6|9627|9627|9618.6|9618.6|0
1702641900000|2023-12-15 12:05:00|9620.58|9620.58|9628.97|9628.97|9628.97|9628.97|9620.58|9620.58|0
1702642200000|2023-12-15 12:10:00|9628.15|9628.15|9613.46|9613.46|9628.81|9628.81|9613.46|9613.46|0
1702642500000|2023-12-15 12:15:00|9613.87|9613.87|9623.42|9623.42|9623.42|9623.42|9613.87|9613.87|0
1702642800000|2023-12-15 12:20:00|9622.76|9622.76|9628.73|9628.73|9635.68|9635.68|9619.89|9619.89|0
1702643100000|2023-12-15 12:25:00|9626.69|9626.69|9626.69|9626.69|9628.73|9628.73|9626.69|9626.69|0
1702643400000|2023-12-15 12:30:00|9632.81|9632.81|9616.16|9616.16|9632.81|9632.81|9616.02|9616.02|0
1702643700000|2023-12-15 12:35:00|9618.62|9618.62|9606.57|9606.57|9618.62|9618.62|9606.57|9606.57|0
1702644000000|2023-12-15 12:40:00|9614.73|9614.73|9614.63|9614.63|9618.75|9618.75|9612.69|9612.69|0
1702644300000|2023-12-15 12:45:00|9613.81|9613.81|9615.72|9615.72|9619.8|9619.8|9613.81|9613.81|0
1702644600000|2023-12-15 12:50:00|9615.06|9615.06|9612.59|9612.59|9621.19|9621.19|9612.59|9612.59|0
1702644900000|2023-12-15 12:55:00|9609.95|9609.95|9617.82|9617.82|9617.82|9617.82|9607.81|9607.81|0
1702645200000|2023-12-15 13:00:00|9619.86|9619.86|9607.84|9607.84|9619.86|9619.86|9606.62|9606.62|0
1702645500000|2023-12-15 13:05:00|9611.92|9611.92|9605.96|9605.96|9615.12|9615.12|9605.96|9605.96|0
1702645800000|2023-12-15 13:10:00|9603.92|9603.92|9597.43|9597.43|9606.78|9606.78|9597.43|9597.43|0
1702646100000|2023-12-15 13:15:00|9595.39|9595.39|9596.83|9596.83|9597.49|9597.49|9591.31|9591.31|0
1702646400000|2023-12-15 13:20:00|9598.88|9598.88|9599.75|9599.75|9602.96|9602.96|9598.88|9598.88|0
1702646700000|2023-12-15 13:25:00|9597.7|9597.7|9613.82|9613.82|9617.11|9617.11|9597.3|9597.3|0
1702647000000|2023-12-15 13:30:00|9624.02|9624.02|9588.57|9588.57|9624.02|9624.02|9587.26|9587.26|0
1702647300000|2023-12-15 13:35:00|9590.61|9590.61|9587.8|9587.8|9593.86|9593.86|9586.53|9586.53|0
1702647600000|2023-12-15 13:40:00|9585.76|9585.76|9560.96|9560.96|9585.76|9585.76|9558.14|9558.14|0
1702647900000|2023-12-15 13:45:00|9564.91|9564.91|9567.18|9567.18|9572.52|9572.52|9559.81|9559.81|0
1702648200000|2023-12-15 13:50:00|9569.22|9569.22|9567.18|9567.18|9571.26|9571.26|9567.18|9567.18|0
1702648500000|2023-12-15 13:55:00|9567.59|9567.59|9554.27|9554.27|9567.59|9567.59|9553.61|9553.61|0
1702648800000|2023-12-15 14:00:00|9558.35|9558.35|9549.33|9549.33|9558.35|9558.35|9549.27|9549.27|0
1702649100000|2023-12-15 14:05:00|9548.01|9548.01|9564.08|9564.08|9564.08|9564.08|9547.36|9547.36|0
1702649400000|2023-12-15 14:10:00|9563.42|9563.42|9555.26|9555.26|9563.42|9563.42|9555.26|9555.26|0
1702649700000|2023-12-15 14:15:00|9557.23|9557.23|9546.68|9546.68|9570.07|9570.07|9544.64|9544.64|0
1702650000000|2023-12-15 14:20:00|9546.02|9546.02|9546.81|9546.81|9552.14|9552.14|9546.02|9546.02|0
1702650300000|2023-12-15 14:25:00|9544.77|9544.77|9542.48|9542.48|9549.92|9549.92|9535.35|9535.35|0
1702650600000|2023-12-15 14:30:00|9541.16|9541.16|9561.09|9561.09|9561.68|9561.68|9541.16|9541.16|0
1702650900000|2023-12-15 14:35:00|9559.05|9559.05|9561.56|9561.56|9561.56|9561.56|9542.01|9542.01|0
1702651200000|2023-12-15 14:40:00|9557.48|9557.48|9578.26|9578.26|9582.34|9582.34|9557.48|9557.48|0
1702651500000|2023-12-15 14:45:00|9580.3|9580.3|9537.8|9537.8|9582.34|9582.34|9529.05|9529.05|0
1702651800000|2023-12-15 14:50:00|9538.62|9538.62|9558.81|9558.81|9558.81|9558.81|9538.62|9538.62|0
1702652100000|2023-12-15 14:55:00|9560.85|9560.85|9564.44|9564.44|9570.5|9570.5|9560.85|9560.85|0
1702652400000|2023-12-15 15:00:00|9568.53|9568.53|9570.07|9570.07|9577.76|9577.76|9568.53|9568.53|0
1702652700000|2023-12-15 15:05:00|9572.11|9572.11|9575.31|9575.31|9577.19|9577.19|9570.07|9570.07|0
1702653000000|2023-12-15 15:10:00|9578.6|9578.6|9588.49|9588.49|9588.49|9588.49|9569|9569|0
1702653300000|2023-12-15 15:15:00|9593.1|9593.1|9570.86|9570.86|9593.82|9593.82|9570.86|9570.86|0
1702653600000|2023-12-15 15:20:00|9568.88|9568.88|9557.72|9557.72|9570.33|9570.33|9557.72|9557.72|0
1702653900000|2023-12-15 15:25:00|9559.76|9559.76|9573.84|9573.84|9574.5|9574.5|9559.76|9559.76|0
1702654200000|2023-12-15 15:30:00|9571.8|9571.8|9571.87|9571.87|9571.87|9571.87|9560.26|9560.26|0
1702654500000|2023-12-15 15:35:00|9571.03|9571.03|9566.95|9566.95|9571.03|9571.03|9565.63|9565.63|0
1702654800000|2023-12-15 15:40:00|9568.26|9568.26|9569.56|9569.56|9576.93|9576.93|9564.25|9564.25|0
1702655100000|2023-12-15 15:45:00|9565.48|9565.48|9556.72|9556.72|9565.48|9565.48|9554.02|9554.02|0
1702655400000|2023-12-15 15:50:00|9554.68|9554.68|9569.2|9569.2|9569.2|9569.2|9554.68|9554.68|0
1702655700000|2023-12-15 15:55:00|9571.24|9571.24|9564.03|9564.03|9574.08|9574.08|9562.65|9562.65|0
1702656000000|2023-12-15 16:00:00|9562.39|9562.39|9571.37|9571.37|9577.49|9577.49|9562.39|9562.39|0
1702656300000|2023-12-15 16:05:00|9570.71|9570.71|9545.34|9545.34|9570.71|9570.71|9545.34|9545.34|0
1702656600000|2023-12-15 16:10:00|9547.38|9547.38|9548.72|9548.72|9550.03|9550.03|9542.66|9542.66|0
1702656900000|2023-12-15 16:15:00|9552.8|9552.8|9542.42|9542.42|9552.8|9552.8|9539.37|9539.37|0
1702657200000|2023-12-15 16:20:00|9540.38|9540.38|9535.91|9535.91|9543.73|9543.73|9535.09|9535.09|0
1702657500000|2023-12-15 16:25:00|9536.57|9536.57|9538.25|9538.25|9541.48|9541.48|9534.76|9534.76|0
1702887300000|2023-12-18 08:15:00|9441.49|9441.49|9427.45|9427.45|9471.03|9471.03|9427.45|9427.45|0
1702887600000|2023-12-18 08:20:00|9433.58|9433.58|9402.54|9402.54|9436.21|9436.21|9378.42|9378.42|0
1702887900000|2023-12-18 08:25:00|9404.58|9404.58|9394.7|9394.7|9412.74|9412.74|9394.7|9394.7|0
1702888200000|2023-12-18 08:30:00|9396.67|9396.67|9432.02|9432.02|9437.12|9437.12|9396.67|9396.67|0
1702888500000|2023-12-18 08:35:00|9435.08|9435.08|9441.37|9441.37|9441.37|9441.37|9430.15|9430.15|0
1702888800000|2023-12-18 08:40:00|9445.45|9445.45|9431.49|9431.49|9455.66|9455.66|9415.89|9415.89|0
1702889100000|2023-12-18 08:45:00|9432.15|9432.15|9454.6|9454.6|9456.64|9456.64|9432.15|9432.15|0
1702889400000|2023-12-18 08:50:00|9455.01|9455.01|9462.96|9462.96|9469.08|9469.08|9452.14|9452.14|0
1702889700000|2023-12-18 08:55:00|9463.6|9463.6|9477.22|9477.22|9477.22|9477.22|9454.31|9454.31|0
1702890000000|2023-12-18 09:00:00|9481.3|9481.3|9466.95|9466.95|9488.3|9488.3|9461.64|9461.64|0
1702890300000|2023-12-18 09:05:00|9477.15|9477.15|9456.32|9456.32|9477.15|9477.15|9455.3|9455.3|0
1702890600000|2023-12-18 09:10:00|9457.34|9457.34|9429.96|9429.96|9458.36|9458.36|9419.76|9419.76|0
1702890900000|2023-12-18 09:15:00|9440.17|9440.17|9444.08|9444.08|9449.18|9449.18|9432.26|9432.26|0
1702891200000|2023-12-18 09:20:00|9442.38|9442.38|9434.63|9434.63|9442.38|9442.38|9434.22|9434.22|0
1702891500000|2023-12-18 09:25:00|9428.51|9428.51|9432.36|9432.36|9433.38|9433.38|9427.26|9427.26|0
1702891800000|2023-12-18 09:30:00|9434.4|9434.4|9450.04|9450.04|9450.04|9450.04|9434.4|9434.4|0
1702892100000|2023-12-18 09:35:00|9449.02|9449.02|9430.01|9430.01|9453.1|9453.1|9428.58|9428.58|0
1702892400000|2023-12-18 09:40:00|9431.65|9431.65|9434.71|9434.71|9437.77|9437.77|9431.65|9431.65|0
1702892700000|2023-12-18 09:45:00|9429.61|9429.61|9408.45|9408.45|9434.84|9434.84|9408.45|9408.45|0
1702893000000|2023-12-18 09:50:00|9406.54|9406.54|9384.73|9384.73|9406.54|9406.54|9384.73|9384.73|0
1702893300000|2023-12-18 09:55:00|9382.69|9382.69|9402.45|9402.45|9408.57|9408.57|9382.69|9382.69|0
1702893600000|2023-12-18 10:00:00|9397.18|9397.18|9403.19|9403.19|9411.7|9411.7|9397.18|9397.18|0
1702893900000|2023-12-18 10:05:00|9401.15|9401.15|9377.48|9377.48|9401.15|9401.15|9370.4|9370.4|0
1702894200000|2023-12-18 10:10:00|9379.52|9379.52|9386.63|9386.63|9389.72|9389.72|9379.52|9379.52|0
1702894500000|2023-12-18 10:15:00|9391.24|9391.24|9394.56|9394.56|9399.6|9399.6|9391.24|9391.24|0
1702894800000|2023-12-18 10:20:00|9395.22|9395.22|9407.03|9407.03|9414.18|9414.18|9393.24|9393.24|0
1702895100000|2023-12-18 10:25:00|9409.07|9409.07|9423.89|9423.89|9423.89|9423.89|9404.99|9404.99|0
1702895400000|2023-12-18 10:30:00|9429.15|9429.15|9398.83|9398.83|9429.15|9429.15|9398.83|9398.83|0
1702895700000|2023-12-18 10:35:00|9397.51|9397.51|9403.51|9403.51|9407.59|9407.59|9388.03|9388.03|0
1702896000000|2023-12-18 10:40:00|9406.57|9406.57|9403.91|9403.91|9409.63|9409.63|9403.51|9403.51|0
1702896300000|2023-12-18 10:45:00|9402|9402|9403.25|9403.25|9413.45|9413.45|9396.29|9396.29|0
1702896600000|2023-12-18 10:50:00|9404.27|9404.27|9408.65|9408.65|9410.69|9410.69|9402.23|9402.23|0
1702896900000|2023-12-18 10:55:00|9407.63|9407.63|9405.29|9405.29|9410.69|9410.69|9404.27|9404.27|0
1702897200000|2023-12-18 11:00:00|9404.27|9404.27|9408.5|9408.5|9414|9414|9403.25|9403.25|0
1702897500000|2023-12-18 11:05:00|9409.52|9409.52|9411.13|9411.13|9412.15|9412.15|9402.38|9402.38|0
1702897800000|2023-12-18 11:10:00|9410.11|9410.11|9400.93|9400.93|9410.11|9410.11|9400.93|9400.93|0
1702898100000|2023-12-18 11:15:00|9399.61|9399.61|9386.97|9386.97|9399.61|9399.61|9386.97|9386.97|0
1702898400000|2023-12-18 11:20:00|9390.27|9390.27|9393.85|9393.85|9395.89|9395.89|9388.22|9388.22|0
1702898700000|2023-12-18 11:25:00|9395.9|9395.9|9386.94|9386.94|9395.9|9395.9|9386.94|9386.94|0
1702899000000|2023-12-18 11:30:00|9379.8|9379.8|9379.18|9379.18|9379.8|9379.8|9374.08|9374.08|0
1702899300000|2023-12-18 11:35:00|9389.23|9389.23|9387.93|9387.93|9393.08|9393.08|9385.3|9385.3|0
1702899600000|2023-12-18 11:40:00|9388.95|9388.95|9374.91|9374.91|9393.03|9393.03|9373.29|9373.29|0
1702899900000|2023-12-18 11:45:00|9373.89|9373.89|9365.53|9365.53|9373.89|9373.89|9364.71|9364.71|0
1702900200000|2023-12-18 11:50:00|9366.55|9366.55|9366.08|9366.08|9371.65|9371.65|9366.08|9366.08|0
1702900500000|2023-12-18 11:55:00|9368.12|9368.12|9381.91|9381.91|9381.91|9381.91|9366.08|9366.08|0
1702900800000|2023-12-18 12:00:00|9380.59|9380.59|9374.2|9374.2|9380.59|9380.59|9369.7|9369.7|0
1702901100000|2023-12-18 12:05:00|9372.16|9372.16|9376.85|9376.85|9379.3|9379.3|9370.12|9370.12|0
1702901400000|2023-12-18 12:10:00|9374.22|9374.22|9386.81|9386.81|9386.81|9386.81|9370.27|9370.27|0
1702901700000|2023-12-18 12:15:00|9389.44|9389.44|9386.58|9386.58|9392.08|9392.08|9382.5|9382.5|0
1702902000000|2023-12-18 12:20:00|9384.61|9384.61|9376.28|9376.28|9391.32|9391.32|9376.28|9376.28|0
1702902300000|2023-12-18 12:25:00|9378.91|9378.91|9373.58|9373.58|9380.23|9380.23|9373.58|9373.58|0
1702902600000|2023-12-18 12:30:00|9371.54|9371.54|9387.37|9387.37|9387.37|9387.37|9370.22|9370.22|0
1702902900000|2023-12-18 12:35:00|9385.33|9385.33|9368.24|9368.24|9388.39|9388.39|9368.24|9368.24|0
1702903200000|2023-12-18 12:40:00|9367.22|9367.22|9372.32|9372.32|9372.32|9372.32|9364.16|9364.16|0
1702903500000|2023-12-18 12:45:00|9371|9371|9376.99|9376.99|9380.05|9380.05|9371|9371|0
1702903800000|2023-12-18 12:50:00|9375.97|9375.97|9375.31|9375.31|9377.29|9377.29|9368.83|9368.83|0
1702904100000|2023-12-18 12:55:00|9374.68|9374.68|9381.49|9381.49|9393.74|9393.74|9374.68|9374.68|0
1702904400000|2023-12-18 13:00:00|9380.26|9380.26|9374.59|9374.59|9380.26|9380.26|9364.23|9364.23|0
1702904700000|2023-12-18 13:05:00|9373.57|9373.57|9372.54|9372.54|9376.63|9376.63|9371.53|9371.53|0
1702905000000|2023-12-18 13:10:00|9375.17|9375.17|9387.38|9387.38|9387.38|9387.38|9373.85|9373.85|0
1702905300000|2023-12-18 13:15:00|9388.69|9388.69|9393.58|9393.58|9395.43|9395.43|9388.28|9388.28|0
1702905600000|2023-12-18 13:20:00|9397.66|9397.66|9402.76|9402.76|9402.76|9402.76|9396.64|9396.64|0
1702905900000|2023-12-18 13:25:00|9398.68|9398.68|9398.81|9398.81|9400.66|9400.66|9380.58|9380.58|0
1702906200000|2023-12-18 13:30:00|9398.4|9398.4|9416.07|9416.07|9418.05|9418.05|9398.4|9398.4|0
1702906500000|2023-12-18 13:35:00|9419.37|9419.37|9409.99|9409.99|9419.37|9419.37|9406.28|9406.28|0
1702906800000|2023-12-18 13:40:00|9408.01|9408.01|9408.05|9408.05|9412.09|9412.09|9401.89|9401.89|0
1702907100000|2023-12-18 13:45:00|9405.41|9405.41|9423.65|9423.65|9424.67|9424.67|9405.41|9405.41|0
1702907400000|2023-12-18 13:50:00|9424.67|9424.67|9427.56|9427.56|9434.7|9434.7|9424.67|9424.67|0
1702907700000|2023-12-18 13:55:00|9428.58|9428.58|9437.47|9437.47|9439.51|9439.51|9428.58|9428.58|0
1702908000000|2023-12-18 14:00:00|9439.51|9439.51|9443.72|9443.72|9443.72|9443.72|9432.73|9432.73|0
1702908300000|2023-12-18 14:05:00|9441.68|9441.68|9441.04|9441.04|9443.08|9443.08|9436.37|9436.37|0
1702908600000|2023-12-18 14:10:00|9440.41|9440.41|9427.83|9427.83|9444.49|9444.49|9427.83|9427.83|0
1702908900000|2023-12-18 14:15:00|9431.78|9431.78|9420.48|9420.48|9436.41|9436.41|9418.8|9418.8|0
1702909200000|2023-12-18 14:20:00|9423.11|9423.11|9421.83|9421.83|9430.68|9430.68|9419.79|9419.79|0
1702909500000|2023-12-18 14:25:00|9422.49|9422.49|9428.21|9428.21|9430.25|9430.25|9421.83|9421.83|0
1702909800000|2023-12-18 14:30:00|9426.98|9426.98|9393.52|9393.52|9426.98|9426.98|9391.55|9391.55|0
1702910100000|2023-12-18 14:35:00|9392.5|9392.5|9400.38|9400.38|9409.14|9409.14|9392.5|9392.5|0
1702910400000|2023-12-18 14:40:00|9402.36|9402.36|9400.49|9400.49|9409.07|9409.07|9391.92|9391.92|0
1702910700000|2023-12-18 14:45:00|9399.83|9399.83|9413.62|9413.62|9415.66|9415.66|9399.83|9399.83|0
1702911000000|2023-12-18 14:50:00|9412.6|9412.6|9393.32|9393.32|9412.6|9412.6|9391.35|9391.35|0
1702911300000|2023-12-18 14:55:00|9395.78|9395.78|9392.95|9392.95|9395.78|9395.78|9383.64|9383.64|0
1702911600000|2023-12-18 15:00:00|9397.03|9397.03|9370.04|9370.04|9397.03|9397.03|9370.04|9370.04|0
1702911900000|2023-12-18 15:05:00|9368.06|9368.06|9366.98|9366.98|9370.7|9370.7|9363.39|9363.39|0
1702912200000|2023-12-18 15:10:00|9372.08|9372.08|9363.75|9363.75|9376.09|9376.09|9363.75|9363.75|0
1702912500000|2023-12-18 15:15:00|9364.77|9364.77|9366.51|9366.51|9368.42|9368.42|9361.11|9361.11|0
1702912800000|2023-12-18 15:20:00|9364.47|9364.47|9382.19|9382.19|9383.5|9383.5|9357.69|9357.69|0
1702913100000|2023-12-18 15:25:00|9383.21|9383.21|9395.46|9395.46|9397.14|9397.14|9383.21|9383.21|0
1702913400000|2023-12-18 15:30:00|9394.44|9394.44|9392.35|9392.35|9394.44|9394.44|9388.15|9388.15|0
1702913700000|2023-12-18 15:35:00|9396.3|9396.3|9395.91|9395.91|9401.4|9401.4|9394.89|9394.89|0
1702914000000|2023-12-18 15:40:00|9396.57|9396.57|9392.02|9392.02|9396.57|9396.57|9388.54|9388.54|0
1702914300000|2023-12-18 15:45:00|9393.33|9393.33|9394.18|9394.18|9394.18|9394.18|9385.24|9385.24|0
1702914600000|2023-12-18 15:50:00|9393.52|9393.52|9394.04|9394.04|9397.9|9397.9|9388.91|9388.91|0
1702914900000|2023-12-18 15:55:00|9395.36|9395.36|9394.74|9394.74|9401.5|9401.5|9394.74|9394.74|0
1702915200000|2023-12-18 16:00:00|9397.37|9397.37|9393.42|9393.42|9400.3|9400.3|9393.42|9393.42|0
1702915500000|2023-12-18 16:05:00|9392.79|9392.79|9403.33|9403.33|9403.33|9403.33|9388.7|9388.7|0
1702915800000|2023-12-18 16:10:00|9404.65|9404.65|9411.5|9411.5|9413.69|9413.69|9402.74|9402.74|0
1702916100000|2023-12-18 16:15:00|9413.47|9413.47|9417.94|9417.94|9418.57|9418.57|9411.2|9411.2|0
1702916400000|2023-12-18 16:20:00|9415.96|9415.96|9420.77|9420.77|9421.43|9421.43|9412.6|9412.6|0
1702916700000|2023-12-18 16:25:00|9420.12|9420.12|9424.53|9424.53|9427.92|9427.92|9417.22|9417.22|0
1702973700000|2023-12-19 08:15:00|9523.92|9523.92|9519.33|9519.33|9525.96|9525.96|9519.33|9519.33|0
1702974000000|2023-12-19 08:20:00|9518.67|9518.67|9535.65|9535.65|9535.65|9535.65|9518.67|9518.67|0
1702974300000|2023-12-19 08:25:00|9531.15|9531.15|9571.04|9571.04|9571.04|9571.04|9531.15|9531.15|0
1702974600000|2023-12-19 08:30:00|9568.99|9568.99|9565.31|9565.31|9568.99|9568.99|9557.54|9557.54|0
1702974900000|2023-12-19 08:35:00|9567.35|9567.35|9561.23|9561.23|9567.35|9567.35|9561.23|9561.23|0
1702975200000|2023-12-19 08:40:00|9559.19|9559.19|9563.27|9563.27|9563.27|9563.27|9558.53|9558.53|0
1702975500000|2023-12-19 08:45:00|9565.24|9565.24|9576.67|9576.67|9576.67|9576.67|9565.24|9565.24|0
1702975800000|2023-12-19 08:50:00|9572.59|9572.59|9562.15|9562.15|9578.71|9578.71|9562.15|9562.15|0
1702976100000|2023-12-19 08:55:00|9559.52|9559.52|9557.48|9557.48|9559.52|9559.52|9557.48|9557.48|0
1702976400000|2023-12-19 09:00:00|9558.13|9558.13|9553.46|9553.46|9562.06|9562.06|9552.08|9552.08|0
1702976700000|2023-12-19 09:05:00|9556|9556|9568.82|9568.82|9572.9|9572.9|9556|9556|0
1702977000000|2023-12-19 09:10:00|9570.13|9570.13|9575.4|9575.4|9580.67|9580.67|9570.13|9570.13|0
1702977300000|2023-12-19 09:15:00|9572.11|9572.11|9588.03|9588.03|9588.03|9588.03|9572.11|9572.11|0
1702977600000|2023-12-19 09:20:00|9588.69|9588.69|9593.76|9593.76|9599.88|9599.88|9588.49|9588.49|0
1702977900000|2023-12-19 09:25:00|9588.49|9588.49|9569.25|9569.25|9589.15|9589.15|9566.96|9566.96|0
1702978200000|2023-12-19 09:30:00|9567.21|9567.21|9572.34|9572.34|9577.08|9577.08|9567.21|9567.21|0
1702978500000|2023-12-19 09:35:00|9576.42|9576.42|9577.72|9577.72|9577.72|9577.72|9576.42|9576.42|0
1702978800000|2023-12-19 09:40:00|9571.6|9571.6|9572.32|9572.32|9575.61|9575.61|9571.6|9571.6|0
1702979100000|2023-12-19 09:45:00|9570.35|9570.35|9575|9575|9575|9575|9570.35|9570.35|0
1702979400000|2023-12-19 09:50:00|9577.04|9577.04|9572.96|9572.96|9577.04|9577.04|9568.88|9568.88|0
1702979700000|2023-12-19 09:55:00|9571.05|9571.05|9567.07|9567.07|9571.05|9571.05|9562.89|9562.89|0
1702980000000|2023-12-19 10:00:00|9569.04|9569.04|9565.77|9565.77|9571.74|9571.74|9565.12|9565.12|0
1702980300000|2023-12-19 10:05:00|9567.75|9567.75|9562.29|9562.29|9568.41|9568.41|9556.3|9556.3|0
1702980600000|2023-12-19 10:10:00|9560.25|9560.25|9562.29|9562.29|9562.29|9562.29|9554.12|9554.12|0
1702980900000|2023-12-19 10:15:00|9562.95|9562.95|9573.7|9573.7|9577.22|9577.22|9562.95|9562.95|0
1702981200000|2023-12-19 10:20:00|9577|9577|9568.9|9568.9|9577|9577|9568.9|9568.9|0
1702981500000|2023-12-19 10:25:00|9566.86|9566.86|9566.45|9566.45|9566.86|9566.86|9566.45|9566.45|0
1702981800000|2023-12-19 10:30:00|9568.49|9568.49|9573.89|9573.89|9575.93|9575.93|9568.49|9568.49|0
1702982100000|2023-12-19 10:35:00|9569.81|9569.81|9573.1|9573.1|9573.1|9573.1|9569.81|9569.81|0
1702982400000|2023-12-19 10:40:00|9569.81|9569.81|9567.19|9567.19|9576.71|9576.71|9565.21|9565.21|0
1702982700000|2023-12-19 10:45:00|9566.53|9566.53|9560.98|9560.98|9566.53|9566.53|9560.98|9560.98|0
1702983000000|2023-12-19 10:50:00|9565.07|9565.07|9564.2|9564.2|9566.26|9566.26|9557.59|9557.59|0
1702983300000|2023-12-19 10:55:00|9566.24|9566.24|9568.8|9568.8|9568.8|9568.8|9565.51|9565.51|0
1702983600000|2023-12-19 11:00:00|9572.09|9572.09|9574.13|9574.13|9581.5|9581.5|9572.09|9572.09|0
1702983900000|2023-12-19 11:05:00|9570.05|9570.05|9577.36|9577.36|9577.36|9577.36|9570.05|9570.05|0
1702984200000|2023-12-19 11:10:00|9579.33|9579.33|9578.72|9578.72|9581.97|9581.97|9569.33|9569.33|0
1702984500000|2023-12-19 11:15:00|9576.09|9576.09|9574.51|9574.51|9578.06|9578.06|9573.19|9573.19|0
1702984800000|2023-12-19 11:20:00|9575.17|9575.17|9564.74|9564.74|9575.83|9575.83|9562.1|9562.1|0
1702985100000|2023-12-19 11:25:00|9565.4|9565.4|9571.34|9571.34|9575.43|9575.43|9565.4|9565.4|0
1702985400000|2023-12-19 11:30:00|9573.32|9573.32|9557.39|9557.39|9573.32|9573.32|9557.39|9557.39|0
1702985700000|2023-12-19 11:35:00|9561.34|9561.34|9562.13|9562.13|9562.78|9562.78|9556.07|9556.07|0
1702986000000|2023-12-19 11:40:00|9562.78|9562.78|9560.81|9560.81|9565.42|9565.42|9558.83|9558.83|0
1702986300000|2023-12-19 11:45:00|9559.96|9559.96|9548.62|9548.62|9559.96|9559.96|9548.62|9548.62|0
1702986600000|2023-12-19 11:50:00|9546.64|9546.64|9538.95|9538.95|9549.74|9549.74|9538.95|9538.95|0
1702986900000|2023-12-19 11:55:00|9538.54|9538.54|9535.97|9535.97|9540.58|9540.58|9535.97|9535.97|0
1702987200000|2023-12-19 12:00:00|9536.63|9536.63|9528.6|9528.6|9536.63|9536.63|9528.6|9528.6|0
1702987500000|2023-12-19 12:05:00|9529.23|9529.23|9525.88|9525.88|9529.23|9529.23|9525.88|9525.88|0
1702987800000|2023-12-19 12:10:00|9523.84|9523.84|9519.89|9519.89|9525.81|9525.81|9515.93|9515.93|0
1702988100000|2023-12-19 12:15:00|9521.93|9521.93|9533.97|9533.97|9533.97|9533.97|9521.93|9521.93|0
1702988400000|2023-12-19 12:20:00|9531.34|9531.34|9526.12|9526.12|9531.34|9531.34|9525.55|9525.55|0
1702988700000|2023-12-19 12:25:00|9530.2|9530.2|9531.58|9531.58|9532.9|9532.9|9530.2|9530.2|0
1702989000000|2023-12-19 12:30:00|9529.54|9529.54|9532.85|9532.85|9532.85|9532.85|9529.54|9529.54|0
1702989300000|2023-12-19 12:35:00|9534.17|9534.17|9534.83|9534.83|9536.14|9536.14|9534.17|9534.17|0
1702989600000|2023-12-19 12:40:00|9538.91|9538.91|9537.53|9537.53|9538.91|9538.91|9536.87|9536.87|0
1702989900000|2023-12-19 12:45:00|9538.18|9538.18|9539.62|9539.62|9540.28|9540.28|9534.16|9534.16|0
1702990200000|2023-12-19 12:50:00|9541.66|9541.66|9539.62|9539.62|9541.66|9541.66|9539.62|9539.62|0
1702990500000|2023-12-19 12:55:00|9541.66|9541.66|9547.28|9547.28|9551.86|9551.86|9541.66|9541.66|0
1702990800000|2023-12-19 13:00:00|9546.01|9546.01|9544.04|9544.04|9552.86|9552.86|9544.04|9544.04|0
1702991100000|2023-12-19 13:05:00|9542.72|9542.72|9548.12|9548.12|9548.12|9548.12|9542.72|9542.72|0
1702991400000|2023-12-19 13:10:00|9539.96|9539.96|9535.87|9535.87|9539.96|9539.96|9535.87|9535.87|0
1702991700000|2023-12-19 13:15:00|9533.83|9533.83|9538.42|9538.42|9538.42|9538.42|9532.3|9532.3|0
1702992000000|2023-12-19 13:20:00|9536.38|9536.38|9544.28|9544.28|9544.28|9544.28|9536.38|9536.38|0
1702992300000|2023-12-19 13:25:00|9540.33|9540.33|9554.97|9554.97|9554.97|9554.97|9540.33|9540.33|0
1702992600000|2023-12-19 13:30:00|9552.33|9552.33|9543.98|9543.98|9552.99|9552.99|9541.67|9541.67|0
1702992900000|2023-12-19 13:35:00|9544.64|9544.64|9544.48|9544.48|9545.87|9545.87|9539.74|9539.74|0
1702993200000|2023-12-19 13:40:00|9541.85|9541.85|9541.98|9541.98|9541.98|9541.98|9537.24|9537.24|0
1702993500000|2023-12-19 13:45:00|9539.94|9539.94|9545.69|9545.69|9545.69|9545.69|9539.87|9539.87|0
1702993800000|2023-12-19 13:50:00|9547.73|9547.73|9545.65|9545.65|9547.73|9547.73|9543.54|9543.54|0
1702994100000|2023-12-19 13:55:00|9541.7|9541.7|9533.19|9533.19|9541.7|9541.7|9529.83|9529.83|0
1702994400000|2023-12-19 14:00:00|9532.55|9532.55|9539.18|9539.18|9539.18|9539.18|9531.15|9531.15|0
1702994700000|2023-12-19 14:05:00|9541.15|9541.15|9536.41|9536.41|9542.47|9542.47|9535.76|9535.76|0
1702995000000|2023-12-19 14:10:00|9537.73|9537.73|9537.73|9537.73|9537.73|9537.73|9537.73|9537.73|0
1702995300000|2023-12-19 14:15:00|9541.81|9541.81|9549.03|9549.03|9549.03|9549.03|9540.49|9540.49|0
1702995600000|2023-12-19 14:20:00|9547.05|9547.05|9537.71|9537.71|9547.05|9547.05|9536.39|9536.39|0
1702995900000|2023-12-19 14:25:00|9539.02|9539.02|9545.14|9545.14|9545.14|9545.14|9534.94|9534.94|0
1702996200000|2023-12-19 14:30:00|9546.42|9546.42|9546.33|9546.33|9558.89|9558.89|9546.33|9546.33|0
1702996500000|2023-12-19 14:35:00|9544.29|9544.29|9569.52|9569.52|9569.52|9569.52|9544.29|9544.29|0
1702996800000|2023-12-19 14:40:00|9565.44|9565.44|9573.94|9573.94|9578.02|9578.02|9564.71|9564.71|0
1702997100000|2023-12-19 14:45:00|9571.9|9571.9|9572.43|9572.43|9576.51|9576.51|9565.14|9565.14|0
1702997400000|2023-12-19 14:50:00|9574.47|9574.47|9577.23|9577.23|9589.28|9589.28|9574.47|9574.47|0
1702997700000|2023-12-19 14:55:00|9579.27|9579.27|9573.35|9573.35|9579.27|9579.27|9573.35|9573.35|0
1702998000000|2023-12-19 15:00:00|9571.31|9571.31|9553.82|9553.82|9571.9|9571.9|9553.82|9553.82|0
1702998300000|2023-12-19 15:05:00|9555.86|9555.86|9552.25|9552.25|9561.85|9561.85|9547.45|9547.45|0
1702998600000|2023-12-19 15:10:00|9550.21|9550.21|9547.32|9547.32|9550.59|9550.59|9546.04|9546.04|0
1702998900000|2023-12-19 15:15:00|9546.5|9546.5|9537.71|9537.71|9546.5|9546.5|9537.71|9537.71|0
1702999200000|2023-12-19 15:20:00|9533.63|9533.63|9539.75|9539.75|9543.1|9543.1|9533.63|9533.63|0
1702999500000|2023-12-19 15:25:00|9538.43|9538.43|9542.51|9542.51|9547.25|9547.25|9538.43|9538.43|0
1702999800000|2023-12-19 15:30:00|9539.88|9539.88|9537.76|9537.76|9541.19|9541.19|9536.44|9536.44|0
1703000100000|2023-12-19 15:35:00|9535.72|9535.72|9530.16|9530.16|9535.72|9535.72|9524.82|9524.82|0
1703000400000|2023-12-19 15:40:00|9532.2|9532.2|9540.05|9540.05|9542.09|9542.09|9530.22|9530.22|0
1703000700000|2023-12-19 15:45:00|9542.09|9542.09|9536.1|9536.1|9542.09|9542.09|9533.4|9533.4|0
1703001000000|2023-12-19 15:50:00|9534.06|9534.06|9529.16|9529.16|9535.38|9535.38|9525.02|9525.02|0
1703001300000|2023-12-19 15:55:00|9531.2|9531.2|9545.75|9545.75|9545.75|9545.75|9531.2|9531.2|0
1703001600000|2023-12-19 16:00:00|9544.48|9544.48|9538.51|9538.51|9544.54|9544.54|9538.51|9538.51|0
1703001900000|2023-12-19 16:05:00|9537.85|9537.85|9536.4|9536.4|9541.8|9541.8|9536.4|9536.4|0
1703002200000|2023-12-19 16:10:00|9537.06|9537.06|9538.38|9538.38|9546.48|9546.48|9537.06|9537.06|0
1703002500000|2023-12-19 16:15:00|9540.42|9540.42|9543.91|9543.91|9543.91|9543.91|9538.51|9538.51|0
1703002800000|2023-12-19 16:20:00|9543.25|9543.25|9543.25|9543.25|9543.91|9543.91|9540.57|9540.57|0
1703003100000|2023-12-19 16:25:00|9541.21|9541.21|9547.86|9547.86|9549.11|9549.11|9536.88|9536.88|0
1703060100000|2023-12-20 08:15:00|9596.98|9596.98|9600.2|9600.2|9608.37|9608.37|9587.96|9587.96|0
1703060400000|2023-12-20 08:20:00|9596.12|9596.12|9618.74|9618.74|9620.79|9620.79|9590.12|9590.12|0
1703060700000|2023-12-20 08:25:00|9628.88|9628.88|9621.85|9621.85|9635|9635|9621.85|9621.85|0
1703061000000|2023-12-20 08:30:00|9613.69|9613.69|9614.18|9614.18|9623.55|9623.55|9613.69|9613.69|0
1703061300000|2023-12-20 08:35:00|9606.02|9606.02|9614.05|9614.05|9614.05|9614.05|9599.9|9599.9|0
1703061600000|2023-12-20 08:40:00|9609.97|9609.97|9606.81|9606.81|9610.89|9610.89|9602.73|9602.73|0
1703061900000|2023-12-20 08:45:00|9602.86|9602.86|9599.04|9599.04|9602.86|9602.86|9594.96|9594.96|0
1703062200000|2023-12-20 08:50:00|9599.7|9599.7|9595.62|9595.62|9601.74|9601.74|9595.62|9595.62|0
1703062500000|2023-12-20 08:55:00|9591.54|9591.54|9573.41|9573.41|9591.54|9591.54|9573.41|9573.41|0
1703062800000|2023-12-20 09:00:00|9572.76|9572.76|9574.8|9574.8|9574.8|9574.8|9566.63|9566.63|0
1703063100000|2023-12-20 09:05:00|9572.25|9572.25|9561.79|9561.79|9574.89|9574.89|9561.79|9561.79|0
1703063400000|2023-12-20 09:10:00|9551.59|9551.59|9541.71|9541.71|9554.47|9554.47|9539.67|9539.67|0
1703063700000|2023-12-20 09:15:00|9543.41|9543.41|9548.08|9548.08|9548.08|9548.08|9541.37|9541.37|0
1703064000000|2023-12-20 09:20:00|9548.74|9548.74|9565.8|9565.8|9565.8|9565.8|9544.79|9544.79|0
1703064300000|2023-12-20 09:25:00|9568.34|9568.34|9565.38|9565.38|9571.23|9571.23|9565.38|9565.38|0
1703064600000|2023-12-20 09:30:00|9569.46|9569.46|9566.1|9566.1|9572.09|9572.09|9564.06|9564.06|0
1703064900000|2023-12-20 09:35:00|9568.14|9568.14|9572.09|9572.09|9572.09|9572.09|9568.14|9568.14|0
1703065200000|2023-12-20 09:40:00|9578.21|9578.21|9572.85|9572.85|9578.75|9578.75|9572.03|9572.03|0
1703065500000|2023-12-20 09:45:00|9570.88|9570.88|9572.98|9572.98|9572.98|9572.98|9568.65|9568.65|0
1703065800000|2023-12-20 09:50:00|9577.06|9577.06|9575.03|9575.03|9577.07|9577.07|9575.02|9575.02|0
1703066100000|2023-12-20 09:55:00|9579.11|9579.11|9581.15|9581.15|9581.15|9581.15|9570.95|9570.95|0
1703066400000|2023-12-20 10:00:00|9579.11|9579.11|9582.34|9582.34|9587.87|9587.87|9577.14|9577.14|0
1703066700000|2023-12-20 10:05:00|9584.38|9584.38|9583.79|9583.79|9588.46|9588.46|9583.79|9583.79|0
1703067000000|2023-12-20 10:10:00|9585.83|9585.83|9589.84|9589.84|9589.84|9589.84|9585.83|9585.83|0
1703067300000|2023-12-20 10:15:00|9591.89|9591.89|9593.52|9593.52|9593.93|9593.93|9587.8|9587.8|0
1703067600000|2023-12-20 10:20:00|9593.93|9593.93|9604.72|9604.72|9605.54|9605.54|9593.52|9593.52|0
1703067900000|2023-12-20 10:25:00|9602.68|9602.68|9599.67|9599.67|9606.63|9606.63|9599.67|9599.67|0
1703068200000|2023-12-20 10:30:00|9597.63|9597.63|9594.27|9594.27|9597.63|9597.63|9592.23|9592.23|0
1703068500000|2023-12-20 10:35:00|9596.25|9596.25|9597.54|9597.54|9599.99|9599.99|9594.21|9594.21|0
1703068800000|2023-12-20 10:40:00|9599.58|9599.58|9599.58|9599.58|9599.58|9599.58|9597.54|9597.54|0
1703069100000|2023-12-20 10:45:00|9601.62|9601.62|9599.05|9599.05|9603.66|9603.66|9599.05|9599.05|0
1703069400000|2023-12-20 10:50:00|9597.01|9597.01|9584.47|9584.47|9597.01|9597.01|9582.43|9582.43|0
1703069700000|2023-12-20 10:55:00|9583.84|9583.84|9583.28|9583.28|9584.06|9584.06|9578.54|9578.54|0
1703070000000|2023-12-20 11:00:00|9585.32|9585.32|9585.38|9585.38|9585.38|9585.38|9583.34|9583.34|0
1703070300000|2023-12-20 11:05:00|9583.68|9583.68|9590.21|9590.21|9590.21|9590.21|9583.68|9583.68|0
1703070600000|2023-12-20 11:10:00|9592.25|9592.25|9594.29|9594.29|9594.29|9594.29|9592.25|9592.25|0
1703070900000|2023-12-20 11:15:00|9593.88|9593.88|9578.43|9578.43|9593.88|9593.88|9578.43|9578.43|0
1703071200000|2023-12-20 11:20:00|9579.07|9579.07|9570.52|9570.52|9581.96|9581.96|9570.52|9570.52|0
1703071500000|2023-12-20 11:25:00|9571.75|9571.75|9569.42|9569.42|9575.83|9575.83|9569.42|9569.42|0
1703071800000|2023-12-20 11:30:00|9571.96|9571.96|9573.28|9573.28|9577.3|9577.3|9571.96|9571.96|0
1703072100000|2023-12-20 11:35:00|9575.32|9575.32|9575.32|9575.32|9575.32|9575.32|9575.32|9575.32|0
1703072400000|2023-12-20 11:40:00|9573.35|9573.35|9568.67|9568.67|9573.35|9573.35|9568.67|9568.67|0
1703072700000|2023-12-20 11:45:00|9570.71|9570.71|9565.31|9565.31|9572.75|9572.75|9565.31|9565.31|0
1703073000000|2023-12-20 11:50:00|9564.65|9564.65|9562.16|9562.16|9564.65|9564.65|9560.12|9560.12|0
1703073300000|2023-12-20 11:55:00|9564.2|9564.2|9566.85|9566.85|9566.85|9566.85|9563.56|9563.56|0
1703073600000|2023-12-20 12:00:00|9564.81|9564.81|9564.81|9564.81|9564.81|9564.81|9564.81|9564.81|0
1703073900000|2023-12-20 12:05:00|9564.16|9564.16|9556.9|9556.9|9564.16|9564.16|9556.27|9556.27|0
1703074200000|2023-12-20 12:10:00|9554.86|9554.86|9560.98|9560.98|9560.98|9560.98|9554.86|9554.86|0
1703074500000|2023-12-20 12:15:00|9560.35|9560.35|9566.4|9566.4|9566.4|9566.4|9560.35|9560.35|0
1703074800000|2023-12-20 12:20:00|9567.63|9567.63|9572.52|9572.52|9572.52|9572.52|9567.63|9567.63|0
1703075100000|2023-12-20 12:25:00|9574.56|9574.56|9568.56|9568.56|9574.56|9574.56|9568.56|9568.56|0
1703076000000|2023-12-20 12:40:00|9570.6|9570.6|9575.75|9575.75|9575.75|9575.75|9568.56|9568.56|0
1703076300000|2023-12-20 12:45:00|9577.66|9577.66|9580.01|9580.01|9580.01|9580.01|9577.66|9577.66|0
1703076600000|2023-12-20 12:50:00|9581.24|9581.24|9583.28|9583.28|9586.64|9586.64|9581.24|9581.24|0
1703076900000|2023-12-20 12:55:00|9585.32|9585.32|9588.09|9588.09|9592.11|9592.11|9585.32|9585.32|0
1703077200000|2023-12-20 13:00:00|9585.64|9585.64|9585.67|9585.67|9590.41|9590.41|9585.64|9585.64|0
1703077500000|2023-12-20 13:05:00|9585.03|9585.03|9585.68|9585.68|9585.68|9585.68|9583.63|9583.63|0
1703077800000|2023-12-20 13:10:00|9586.91|9586.91|9586.91|9586.91|9588.36|9588.36|9586.91|9586.91|0
1703078100000|2023-12-20 13:15:00|9587.56|9587.56|9588.88|9588.88|9589.54|9589.54|9587.56|9587.56|0
1703078400000|2023-12-20 13:20:00|9589.29|9589.29|9596.01|9596.01|9596.01|9596.01|9588.63|9588.63|0
1703078700000|2023-12-20 13:25:00|9595.35|9595.35|9604.06|9604.06|9604.06|9604.06|9594.69|9594.69|0
1703079000000|2023-12-20 13:30:00|9606.93|9606.93|9610.44|9610.44|9610.44|9610.44|9598.76|9598.76|0
1703079300000|2023-12-20 13:35:00|9608.4|9608.4|9623.93|9623.93|9625.18|9625.18|9605.51|9605.51|0
1703079600000|2023-12-20 13:40:00|9621.89|9621.89|9631.85|9631.85|9635.14|9635.14|9620.62|9620.62|0
1703079900000|2023-12-20 13:45:00|9633.12|9633.12|9641.08|9641.08|9644.39|9644.39|9631.85|9631.85|0
1703080200000|2023-12-20 13:50:00|9641.72|9641.72|9644.33|9644.33|9646.3|9646.3|9640.4|9640.4|0
1703080500000|2023-12-20 13:55:00|9642.29|9642.29|9631.49|9631.49|9642.29|9642.29|9629.45|9629.45|0
1703080800000|2023-12-20 14:00:00|9632.81|9632.81|9640.55|9640.55|9643.63|9643.63|9632.81|9632.81|0
1703081100000|2023-12-20 14:05:00|9644.63|9644.63|9643.93|9643.93|9645.86|9645.86|9639.91|9639.91|0
1703081400000|2023-12-20 14:10:00|9641.89|9641.89|9647.1|9647.1|9647.1|9647.1|9641.07|9641.07|0
1703081700000|2023-12-20 14:15:00|9646.25|9646.25|9643.93|9643.93|9646.25|9646.25|9643.93|9643.93|0
1703082000000|2023-12-20 14:20:00|9641.95|9641.95|9638.1|9638.1|9642.61|9642.61|9636.66|9636.66|0
1703082300000|2023-12-20 14:25:00|9636.06|9636.06|9631.6|9631.6|9636.06|9636.06|9625.89|9625.89|0
1703082600000|2023-12-20 14:30:00|9629.56|9629.56|9610.36|9610.36|9630.97|9630.97|9610.36|9610.36|0
1703082900000|2023-12-20 14:35:00|9609.7|9609.7|9619.67|9619.67|9624.57|9624.57|9606.93|9606.93|0
1703083200000|2023-12-20 14:40:00|9617.7|9617.7|9619.73|9619.73|9619.73|9619.73|9609.72|9609.72|0
1703083500000|2023-12-20 14:45:00|9617.69|9617.69|9618.61|9618.61|9626.57|9626.57|9615.05|9615.05|0
1703083800000|2023-12-20 14:50:00|9620.65|9620.65|9620.98|9620.98|9630.06|9630.06|9620.65|9620.65|0
1703084100000|2023-12-20 14:55:00|9621.64|9621.64|9618.73|9618.73|9624.34|9624.34|9615.52|9615.52|0
1703084400000|2023-12-20 15:00:00|9620.42|9620.42|9611.42|9611.42|9622.46|9622.46|9605.36|9605.36|0
1703084700000|2023-12-20 15:05:00|9612.08|9612.08|9629.48|9629.48|9633.49|9633.49|9612.08|9612.08|0
1703085000000|2023-12-20 15:10:00|9633.56|9633.56|9647.96|9647.96|9647.96|9647.96|9631.52|9631.52|0
1703085300000|2023-12-20 15:15:00|9645.32|9645.32|9636.35|9636.35|9647.3|9647.3|9635.63|9635.63|0
1703085600000|2023-12-20 15:20:00|9633|9633|9614.13|9614.13|9633|9633|9614.13|9614.13|0
1703085900000|2023-12-20 15:25:00|9616.17|9616.17|9625.56|9625.56|9627.6|9627.6|9616.17|9616.17|0
1703086200000|2023-12-20 15:30:00|9626.19|9626.19|9622.77|9622.77|9628.24|9628.24|9622.77|9622.77|0
1703086500000|2023-12-20 15:35:00|9624.81|9624.81|9628.11|9628.11|9632.12|9632.12|9624.81|9624.81|0
1703086800000|2023-12-20 15:40:00|9630.15|9630.15|9626.2|9626.2|9630.15|9630.15|9618.1|9618.1|0
1703087100000|2023-12-20 15:45:00|9624.22|9624.22|9621.01|9621.01|9628.64|9628.64|9621.01|9621.01|0
1703087400000|2023-12-20 15:50:00|9623.05|9623.05|9622|9622|9625.09|9625.09|9618.4|9618.4|0
1703087700000|2023-12-20 15:55:00|9621.37|9621.37|9622.73|9622.73|9622.73|9622.73|9616.78|9616.78|0
1703088000000|2023-12-20 16:00:00|9624.05|9624.05|9634.78|9634.78|9634.78|9634.78|9624.05|9624.05|0
1703088300000|2023-12-20 16:05:00|9636.82|9636.82|9642.21|9642.21|9644.76|9644.76|9636.82|9636.82|0
1703088600000|2023-12-20 16:10:00|9641.55|9641.55|9643.84|9643.84|9645.88|9645.88|9640.94|9640.94|0
1703088900000|2023-12-20 16:15:00|9645.07|9645.07|9644.69|9644.69|9646.29|9646.29|9640.17|9640.17|0
1703089200000|2023-12-20 16:20:00|9644.03|9644.03|9636.15|9636.15|9646.93|9646.93|9636.15|9636.15|0
1703089500000|2023-12-20 16:25:00|9634.11|9634.11|9634|9634|9636.7|9636.7|9630.78|9630.78|0
1703146500000|2023-12-21 08:15:00|9580.12|9580.12|9578.86|9578.86|9587.02|9587.02|9576.02|9576.02|0
1703146800000|2023-12-21 08:20:00|9580.9|9580.9|9580.9|9580.9|9580.9|9580.9|9580.9|9580.9|0
1703147100000|2023-12-21 08:25:00|9579.67|9579.67|9577.63|9577.63|9579.67|9579.67|9567.43|9567.43|0
1703147400000|2023-12-21 08:30:00|9579.67|9579.67|9584.18|9584.18|9586.22|9586.22|9577.63|9577.63|0
1703147700000|2023-12-21 08:35:00|9590.3|9590.3|9594.47|9594.47|9599.78|9599.78|9590.3|9590.3|0
1703148000000|2023-12-21 08:40:00|9595.7|9595.7|9610.51|9610.51|9610.51|9610.51|9595.7|9595.7|0
1703148300000|2023-12-21 08:45:00|9606.43|9606.43|9602.48|9602.48|9606.43|9606.43|9602.48|9602.48|0
1703148600000|2023-12-21 08:50:00|9604.53|9604.53|9604.69|9604.69|9610.97|9610.97|9598.41|9598.41|0
1703148900000|2023-12-21 08:55:00|9600.61|9600.61|9600.61|9600.61|9604.69|9604.69|9600.61|9600.61|0
1703149200000|2023-12-21 09:00:00|9604.69|9604.69|9603.92|9603.92|9604.69|9604.69|9602.65|9602.65|0
1703149500000|2023-12-21 09:05:00|9603.28|9603.28|9592.33|9592.33|9603.65|9603.65|9592.33|9592.33|0
1703149800000|2023-12-21 09:10:00|9593.56|9593.56|9596.62|9596.62|9596.62|9596.62|9584.88|9584.88|0
1703150100000|2023-12-21 09:15:00|9598.66|9598.66|9588.02|9588.02|9598.66|9598.66|9588.02|9588.02|0
1703150400000|2023-12-21 09:20:00|9588.65|9588.65|9581.77|9581.77|9591.97|9591.97|9581.77|9581.77|0
1703150700000|2023-12-21 09:25:00|9579.72|9579.72|9574.67|9574.67|9582.49|9582.49|9574.67|9574.67|0
1703151000000|2023-12-21 09:30:00|9569.4|9569.4|9573.33|9573.33|9573.33|9573.33|9569.4|9569.4|0
1703151300000|2023-12-21 09:35:00|9571.29|9571.29|9566.29|9566.29|9571.29|9571.29|9566.29|9566.29|0
1703151600000|2023-12-21 09:40:00|9568.33|9568.33|9569.72|9569.72|9570.38|9570.38|9567.68|9567.68|0
1703151900000|2023-12-21 09:45:00|9571.76|9571.76|9569.72|9569.72|9571.76|9571.76|9569.72|9569.72|0
1703152200000|2023-12-21 09:50:00|9565.64|9565.64|9562.43|9562.43|9565.64|9565.64|9561.62|9561.62|0
1703152500000|2023-12-21 09:55:00|9558.35|9558.35|9562.13|9562.13|9564.11|9564.11|9556.86|9556.86|0
1703152800000|2023-12-21 10:00:00|9561.28|9561.28|9539.93|9539.93|9563.32|9563.32|9539.93|9539.93|0
1703153100000|2023-12-21 10:05:00|9535.83|9535.83|9539.35|9539.35|9539.35|9539.35|9530.67|9530.67|0
1703153400000|2023-12-21 10:10:00|9541.9|9541.9|9546.56|9546.56|9550.65|9550.65|9541.9|9541.9|0
1703153700000|2023-12-21 10:15:00|9543.7|9543.7|9542.42|9542.42|9543.7|9543.7|9535.53|9535.53|0
1703154000000|2023-12-21 10:20:00|9543.24|9543.24|9539.93|9539.93|9543.24|9543.24|9537.89|9537.89|0
1703154300000|2023-12-21 10:25:00|9541.97|9541.97|9541.47|9541.47|9541.97|9541.97|9537.36|9537.36|0
1703154600000|2023-12-21 10:30:00|9542.79|9542.79|9547|9547|9547|9547|9542.79|9542.79|0
1703154900000|2023-12-21 10:35:00|9548.98|9548.98|9540.37|9540.37|9548.98|9548.98|9540.37|9540.37|0
1703155200000|2023-12-21 10:40:00|9541.19|9541.19|9537.34|9537.34|9541.19|9541.19|9534.25|9534.25|0
1703155500000|2023-12-21 10:45:00|9539.38|9539.38|9538|9538|9541.35|9541.35|9538|9538|0
1703155800000|2023-12-21 10:50:00|9535.13|9535.13|9534.31|9534.31|9535.13|9535.13|9530.23|9530.23|0
1703156100000|2023-12-21 10:55:00|9536.22|9536.22|9535.47|9535.47|9536.28|9536.28|9532.26|9532.26|0
1703156400000|2023-12-21 11:00:00|9533.43|9533.43|9537.51|9537.51|9537.51|9537.51|9533.43|9533.43|0
1703156700000|2023-12-21 11:05:00|9535.87|9535.87|9541.33|9541.33|9541.33|9541.33|9535.21|9535.21|0
1703157000000|2023-12-21 11:10:00|9539.29|9539.29|9537.25|9537.25|9539.29|9539.29|9537.25|9537.25|0
1703157300000|2023-12-21 11:15:00|9537.66|9537.66|9539.3|9539.3|9539.7|9539.7|9537.66|9537.66|0
1703157600000|2023-12-21 11:20:00|9536.67|9536.67|9537.57|9537.57|9537.98|9537.98|9536.67|9536.67|0
1703157900000|2023-12-21 11:25:00|9535.53|9535.53|9535.53|9535.53|9535.53|9535.53|9535.53|9535.53|0
1703158200000|2023-12-21 11:30:00|9539.62|9539.62|9535.93|9535.93|9539.62|9539.62|9535.93|9535.93|0
1703158500000|2023-12-21 11:35:00|9537.16|9537.16|9537.88|9537.88|9539.13|9539.13|9535.84|9535.84|0
1703158800000|2023-12-21 11:40:00|9541.96|9541.96|9541.96|9541.96|9541.96|9541.96|9541.96|9541.96|0
1703159100000|2023-12-21 11:45:00|9546.04|9546.04|9542.62|9542.62|9548.67|9548.67|9542.62|9542.62|0
1703159400000|2023-12-21 11:50:00|9538.54|9538.54|9538.54|9538.54|9540.58|9540.58|9536.5|9536.5|0
1703159700000|2023-12-21 11:55:00|9536.5|9536.5|9538.19|9538.19|9543.08|9543.08|9536.5|9536.5|0
1703160000000|2023-12-21 12:00:00|9535.56|9535.56|9536.94|9536.94|9538.98|9538.98|9535.15|9535.15|0
1703160300000|2023-12-21 12:05:00|9538.98|9538.98|9541.02|9541.02|9541.02|9541.02|9538.98|9538.98|0
1703160600000|2023-12-21 12:10:00|9541.66|9541.66|9542.3|9542.3|9542.3|9542.3|9541.66|9541.66|0
1703160900000|2023-12-21 12:15:00|9540.32|9540.32|9543|9543|9543|9543|9538.28|9538.28|0
1703161200000|2023-12-21 12:20:00|9542.34|9542.34|9542.34|9542.34|9542.34|9542.34|9542.34|9542.34|0
1703161500000|2023-12-21 12:25:00|9540.36|9540.36|9540.7|9540.7|9543.16|9543.16|9540.36|9540.36|0
1703161800000|2023-12-21 12:30:00|9538.66|9538.66|9541.42|9541.42|9541.42|9541.42|9537.34|9537.34|0
1703162100000|2023-12-21 12:35:00|9544.29|9544.29|9548.37|9548.37|9548.37|9548.37|9544.29|9544.29|0
1703162400000|2023-12-21 12:40:00|9546.33|9546.33|9552.17|9552.17|9552.96|9552.96|9544.79|9544.79|0
1703162700000|2023-12-21 12:45:00|9554.21|9554.21|9542.4|9542.4|9554.21|9554.21|9542.4|9542.4|0
1703163300000|2023-12-21 12:55:00|9543.06|9543.06|9560.89|9560.89|9560.89|9560.89|9543.06|9543.06|0
1703163600000|2023-12-21 13:00:00|9561.71|9561.71|9562.97|9562.97|9565.01|9565.01|9561.71|9561.71|0
1703163900000|2023-12-21 13:05:00|9560.93|9560.93|9565.01|9565.01|9565.01|9565.01|9560.11|9560.11|0
1703164200000|2023-12-21 13:10:00|9567.55|9567.55|9571.63|9571.63|9574.31|9574.31|9567.55|9567.55|0
1703164500000|2023-12-21 13:15:00|9573.54|9573.54|9573.54|9573.54|9573.54|9573.54|9573.54|9573.54|0
1703164800000|2023-12-21 13:20:00|9575.58|9575.58|9572.16|9572.16|9575.58|9575.58|9571.5|9571.5|0
1703165100000|2023-12-21 13:25:00|9571.75|9571.75|9578.62|9578.62|9580.66|9580.66|9570.52|9570.52|0
1703165400000|2023-12-21 13:30:00|9574.54|9574.54|9570.56|9570.56|9576.71|9576.71|9561.87|9561.87|0
1703166000000|2023-12-21 13:40:00|9574.64|9574.64|9577.68|9577.68|9577.68|9577.68|9573.6|9573.6|0
1703166600000|2023-12-21 13:50:00|9580.97|9580.97|9578.27|9578.27|9582.95|9582.95|9578.27|9578.27|0
1703166900000|2023-12-21 13:55:00|9577.04|9577.04|9585.71|9585.71|9585.71|9585.71|9577.04|9577.04|0
1703167200000|2023-12-21 14:00:00|9589.66|9589.66|9599|9599|9599|9599|9589.66|9589.66|0
1703167500000|2023-12-21 14:05:00|9600.98|9600.98|9600.05|9600.05|9607.85|9607.85|9600.05|9600.05|0
1703167800000|2023-12-21 14:10:00|9604.13|9604.13|9616.43|9616.43|9617.7|9617.7|9604.13|9604.13|0
1703168100000|2023-12-21 14:15:00|9618.4|9618.4|9633.19|9633.19|9633.19|9633.19|9617.58|9617.58|0
1703168400000|2023-12-21 14:20:00|9635.24|9635.24|9623.66|9623.66|9635.24|9635.24|9623.66|9623.66|0
1703168700000|2023-12-21 14:25:00|9622.35|9622.35|9613.18|9613.18|9622.35|9622.35|9613.18|9613.18|0
1703169000000|2023-12-21 14:30:00|9615.22|9615.22|9614.12|9614.12|9632.79|9632.79|9613.48|9613.48|0
1703169300000|2023-12-21 14:35:00|9618.2|9618.2|9605.67|9605.67|9620.24|9620.24|9603.22|9603.22|0
1703169600000|2023-12-21 14:40:00|9603.63|9603.63|9600.18|9600.18|9603.63|9603.63|9592.02|9592.02|0
1703169900000|2023-12-21 14:45:00|9598.14|9598.14|9598.42|9598.42|9598.42|9598.42|9594.06|9594.06|0
1703170200000|2023-12-21 14:50:00|9595.19|9595.19|9591.61|9591.61|9596.51|9596.51|9591.61|9591.61|0
1703170500000|2023-12-21 14:55:00|9589.57|9589.57|9586.43|9586.43|9589.57|9589.57|9586.43|9586.43|0
1703170800000|2023-12-21 15:00:00|9588.47|9588.47|9566.06|9566.06|9588.47|9588.47|9565.72|9565.72|0
1703171100000|2023-12-21 15:05:00|9563.52|9563.52|9558.73|9558.73|9563.52|9563.52|9554.4|9554.4|0
1703171400000|2023-12-21 15:10:00|9559.36|9559.36|9569.37|9569.37|9569.37|9569.37|9555.28|9555.28|0
1703171700000|2023-12-21 15:15:00|9571.41|9571.41|9575.97|9575.97|9578.01|9578.01|9571.41|9571.41|0
1703172000000|2023-12-21 15:20:00|9578.01|9578.01|9582.35|9582.35|9584.39|9584.39|9578.01|9578.01|0
1703172300000|2023-12-21 15:25:00|9581.03|9581.03|9566.19|9566.19|9581.03|9581.03|9566.19|9566.19|0
1703172600000|2023-12-21 15:30:00|9565.78|9565.78|9566.53|9566.53|9566.53|9566.53|9561.2|9561.2|0
1703172900000|2023-12-21 15:35:00|9565.89|9565.89|9563.76|9563.76|9565.89|9565.89|9563.35|9563.35|0
1703173200000|2023-12-21 15:40:00|9563.35|9563.35|9565.69|9565.69|9568.32|9568.32|9562.69|9562.69|0
1703173500000|2023-12-21 15:45:00|9565.03|9565.03|9565.61|9565.61|9565.61|9565.61|9563.52|9563.52|0
1703173800000|2023-12-21 15:50:00|9563.97|9563.97|9563.97|9563.97|9564.79|9564.79|9563.97|9563.97|0
1703174100000|2023-12-21 15:55:00|9566.01|9566.01|9572.14|9572.14|9572.14|9572.14|9564.85|9564.85|0
1703174400000|2023-12-21 16:00:00|9574.18|9574.18|9575.14|9575.14|9575.8|9575.8|9571.72|9571.72|0
1703174700000|2023-12-21 16:05:00|9576.46|9576.46|9572.74|9572.74|9583.38|9583.38|9572.74|9572.74|0
1703175000000|2023-12-21 16:10:00|9571.92|9571.92|9580.56|9580.56|9584.64|9584.64|9571.92|9571.92|0
1703175300000|2023-12-21 16:15:00|9583.2|9583.2|9577.29|9577.29|9584.84|9584.84|9577.29|9577.29|0
1703175600000|2023-12-21 16:20:00|9576.02|9576.02|9579.82|9579.82|9583.37|9583.37|9576.02|9576.02|0
1703175900000|2023-12-21 16:25:00|9579.41|9579.41|9575.53|9575.53|9579.41|9579.41|9574.1|9574.1|0
1703232900000|2023-12-22 08:15:00|9547.91|9547.91|9553.08|9553.08|9553.08|9553.08|9547.26|9547.26|0
1703233200000|2023-12-22 08:20:00|9549.79|9549.79|9532.21|9532.21|9549.79|9549.79|9531.55|9531.55|0
1703233500000|2023-12-22 08:25:00|9542.41|9542.41|9539.12|9539.12|9542.41|9542.41|9538.46|9538.46|0
1703233800000|2023-12-22 08:30:00|9543.2|9543.2|9550.45|9550.45|9550.45|9550.45|9543.2|9543.2|0
1703234100000|2023-12-22 08:35:00|9548.41|9548.41|9545.71|9545.71|9548.41|9548.41|9545.71|9545.71|0
1703234400000|2023-12-22 08:40:00|9543.67|9543.67|9537.54|9537.54|9543.67|9543.67|9537.54|9537.54|0
1703234700000|2023-12-22 08:45:00|9541.63|9541.63|9550.6|9550.6|9551.83|9551.83|9541.63|9541.63|0
1703235000000|2023-12-22 08:50:00|9545.33|9545.33|9550.79|9550.79|9550.79|9550.79|9545.33|9545.33|0
1703235300000|2023-12-22 08:55:00|9552.83|9552.83|9549.19|9549.19|9552.83|9552.83|9544.74|9544.74|0
1703235600000|2023-12-22 09:00:00|9543.86|9543.86|9544.09|9544.09|9547.54|9547.54|9539.35|9539.35|0
1703235900000|2023-12-22 09:05:00|9548.17|9548.17|9566.3|9566.3|9566.3|9566.3|9546.13|9546.13|0
1703236200000|2023-12-22 09:10:00|9564.26|9564.26|9561.89|9561.89|9566.71|9566.71|9561.89|9561.89|0
1703236500000|2023-12-22 09:15:00|9563.12|9563.12|9563.53|9563.53|9563.53|9563.53|9563.12|9563.12|0
1703236800000|2023-12-22 09:20:00|9570.11|9570.11|9571.62|9571.62|9576.96|9576.96|9568.8|9568.8|0
1703237100000|2023-12-22 09:25:00|9570.8|9570.8|9564.18|9564.18|9570.89|9570.89|9563.85|9563.85|0
1703237400000|2023-12-22 09:30:00|9566.22|9566.22|9571.7|9571.7|9574.91|9574.91|9566.22|9566.22|0
1703237700000|2023-12-22 09:35:00|9571.29|9571.29|9571.29|9571.29|9571.29|9571.29|9571.29|9571.29|0
1703238000000|2023-12-22 09:40:00|9570.88|9570.88|9568.56|9568.56|9570.88|9570.88|9567.93|9567.93|0
1703238300000|2023-12-22 09:45:00|9566.59|9566.59|9560.53|9560.53|9566.59|9566.59|9559.87|9559.87|0
1703238600000|2023-12-22 09:50:00|9554.41|9554.41|9550.61|9550.61|9557.77|9557.77|9547.7|9547.7|0
1703238900000|2023-12-22 09:55:00|9552.65|9552.65|9556.31|9556.31|9560.81|9560.81|9552.24|9552.24|0
1703239200000|2023-12-22 10:00:00|9557.13|9557.13|9555.49|9555.49|9557.95|9557.95|9555.49|9555.49|0
1703239500000|2023-12-22 10:05:00|9555.9|9555.9|9552.63|9552.63|9557.6|9557.6|9551.47|9551.47|0
1703239800000|2023-12-22 10:10:00|9554.67|9554.67|9557.23|9557.23|9557.23|9557.23|9554.67|9554.67|0
1703240100000|2023-12-22 10:15:00|9555.26|9555.26|9560.25|9560.25|9562.13|9562.13|9555.26|9555.26|0
1703240400000|2023-12-22 10:20:00|9559.6|9559.6|9552.94|9552.94|9559.6|9559.6|9551.71|9551.71|0
1703240700000|2023-12-22 10:25:00|9551.67|9551.67|9539.39|9539.39|9554.54|9554.54|9534.47|9534.47|0
1703241000000|2023-12-22 10:30:00|9538.73|9538.73|9540.47|9540.47|9540.47|9540.47|9536.69|9536.69|0
1703241300000|2023-12-22 10:35:00|9539.15|9539.15|9541.94|9541.94|9550.54|9550.54|9539.15|9539.15|0
1703241600000|2023-12-22 10:40:00|9543.98|9543.98|9560.6|9560.6|9563.46|9563.46|9543.98|9543.98|0
1703241900000|2023-12-22 10:45:00|9561.91|9561.91|9558.39|9558.39|9562.73|9562.73|9558.39|9558.39|0
1703242200000|2023-12-22 10:50:00|9559.62|9559.62|9570.89|9570.89|9573.58|9573.58|9557.58|9557.58|0
1703242500000|2023-12-22 10:55:00|9570.07|9570.07|9567.62|9567.62|9570.07|9570.07|9565.99|9565.99|0
1703242800000|2023-12-22 11:00:00|9566.8|9566.8|9558.47|9558.47|9566.8|9566.8|9556.42|9556.42|0
1703243100000|2023-12-22 11:05:00|9557.81|9557.81|9554.47|9554.47|9557.81|9557.81|9551.93|9551.93|0
1703243400000|2023-12-22 11:10:00|9559.8|9559.8|9560.44|9560.44|9561.75|9561.75|9557.67|9557.67|0
1703243700000|2023-12-22 11:15:00|9561.1|9561.1|9550.67|9550.67|9563.55|9563.55|9550.67|9550.67|0
1703244000000|2023-12-22 11:20:00|9552.58|9552.58|9558.37|9558.37|9559.71|9559.71|9551.92|9551.92|0
1703244300000|2023-12-22 11:25:00|9557.71|9557.71|9558.86|9558.86|9561.4|9561.4|9557.71|9557.71|0
1703244600000|2023-12-22 11:30:00|9560.55|9560.55|9564.9|9564.9|9567.36|9567.36|9560.55|9560.55|0
1703244900000|2023-12-22 11:35:00|9566.17|9566.17|9555.82|9555.82|9566.83|9566.83|9555.82|9555.82|0
1703245200000|2023-12-22 11:40:00|9554.5|9554.5|9550.58|9550.58|9557.12|9557.12|9550.58|9550.58|0
1703245500000|2023-12-22 11:45:00|9549.26|9549.26|9557.14|9557.14|9557.14|9557.14|9549.26|9549.26|0
1703245800000|2023-12-22 11:50:00|9559.18|9559.18|9556.64|9556.64|9559.18|9559.18|9556.64|9556.64|0
1703246100000|2023-12-22 11:55:00|9558.68|9558.68|9556.53|9556.53|9558.68|9558.68|9550.41|9550.41|0
1703246400000|2023-12-22 12:00:00|9558.17|9558.17|9559.8|9559.8|9560.4|9560.4|9552.02|9552.02|0
1703246700000|2023-12-22 12:05:00|9557.76|9557.76|9557.43|9557.43|9560.79|9560.79|9557.1|9557.1|0
1703247000000|2023-12-22 12:10:00|9556.12|9556.12|9559.03|9559.03|9560.86|9560.86|9556.12|9556.12|0
1703247300000|2023-12-22 12:15:00|9556.99|9556.99|9542.17|9542.17|9556.99|9556.99|9542.17|9542.17|0
1703247600000|2023-12-22 12:20:00|9538.89|9538.89|9543.59|9543.59|9543.59|9543.59|9534.24|9534.24|0
1703247900000|2023-12-22 12:25:00|9545.63|9545.63|9550.26|9550.26|9552.73|9552.73|9544.14|9544.14|0
1703664900000|2023-12-27 08:15:00|9626.15|9626.15|9620.98|9620.98|9635.93|9635.93|9620.98|9620.98|0
1703665200000|2023-12-27 08:20:00|9625.06|9625.06|9634.88|9634.88|9634.88|9634.88|9618.94|9618.94|0
1703665500000|2023-12-27 08:25:00|9636.11|9636.11|9649.55|9649.55|9649.55|9649.55|9633.66|9633.66|0
1703665800000|2023-12-27 08:30:00|9645.46|9645.46|9663.21|9663.21|9663.21|9663.21|9643.42|9643.42|0
1703666100000|2023-12-27 08:35:00|9673.42|9673.42|9684.21|9684.21|9684.21|9684.21|9671.38|9671.38|0
1703666400000|2023-12-27 08:40:00|9682.17|9682.17|9673.19|9673.19|9682.58|9682.58|9673.19|9673.19|0
1703666700000|2023-12-27 08:45:00|9671.15|9671.15|9671.28|9671.28|9675.23|9675.23|9671.15|9671.15|0
1703667000000|2023-12-27 08:50:00|9667.2|9667.2|9657.29|9657.29|9671.15|9671.15|9657.29|9657.29|0
1703667300000|2023-12-27 08:55:00|9659.75|9659.75|9668.17|9668.17|9668.17|9668.17|9657.68|9657.68|0
1703667600000|2023-12-27 09:00:00|9669.4|9669.4|9651.17|9651.17|9669.4|9669.4|9647.22|9647.22|0
1703667900000|2023-12-27 09:05:00|9650.51|9650.51|9638.99|9638.99|9650.51|9650.51|9638.99|9638.99|0
1703668200000|2023-12-27 09:10:00|9634.91|9634.91|9645.22|9645.22|9652.63|9652.63|9634.91|9634.91|0
1703668500000|2023-12-27 09:15:00|9647.68|9647.68|9654.39|9654.39|9654.39|9654.39|9639.98|9639.98|0
1703668800000|2023-12-27 09:20:00|9654.8|9654.8|9636.78|9636.78|9654.8|9654.8|9636.37|9636.37|0
1703669100000|2023-12-27 09:25:00|9636.13|9636.13|9636.64|9636.64|9639.41|9639.41|9635.32|9635.32|0
1703669400000|2023-12-27 09:30:00|9634.67|9634.67|9631.97|9631.97|9641.45|9641.45|9630.65|9630.65|0
1703669700000|2023-12-27 09:35:00|9633.28|9633.28|9642.17|9642.17|9644.14|9644.14|9633.28|9633.28|0
1703670000000|2023-12-27 09:40:00|9642.58|9642.58|9638.65|9638.65|9642.58|9642.58|9637.42|9637.42|0
1703670300000|2023-12-27 09:45:00|9637.33|9637.33|9637.11|9637.11|9639.15|9639.15|9635.13|9635.13|0
1703670600000|2023-12-27 09:50:00|9633.81|9633.81|9640.76|9640.76|9640.76|9640.76|9631.77|9631.77|0
1703670900000|2023-12-27 09:55:00|9642.8|9642.8|9654.93|9654.93|9654.93|9654.93|9641.98|9641.98|0
1703671200000|2023-12-27 10:00:00|9655.59|9655.59|9658.7|9658.7|9661.99|9661.99|9653.8|9653.8|0
1703671500000|2023-12-27 10:05:00|9660.74|9660.74|9662.22|9662.22|9662.22|9662.22|9659.42|9659.42|0
1703671800000|2023-12-27 10:10:00|9664.26|9664.26|9654.93|9654.93|9664.26|9664.26|9654.93|9654.93|0
1703672100000|2023-12-27 10:15:00|9659.01|9659.01|9661.69|9661.69|9661.69|9661.69|9656.45|9656.45|0
1703672700000|2023-12-27 10:25:00|9663.73|9663.73|9665.05|9665.05|9665.05|9665.05|9660.97|9660.97|0
1703673000000|2023-12-27 10:30:00|9664.39|9664.39|9672.42|9672.42|9672.42|9672.42|9664.39|9664.39|0
1703673300000|2023-12-27 10:35:00|9673.74|9673.74|9668.74|9668.74|9675.78|9675.78|9668.02|9668.02|0
1703673600000|2023-12-27 10:40:00|9670.78|9670.78|9669.25|9669.25|9672.83|9672.83|9666.7|9666.7|0
1703673900000|2023-12-27 10:45:00|9667.93|9667.93|9661.53|9661.53|9667.93|9667.93|9661.53|9661.53|0
1703674200000|2023-12-27 10:50:00|9662.8|9662.8|9662.8|9662.8|9663.46|9663.46|9662.14|9662.14|0
1703674500000|2023-12-27 10:55:00|9664.07|9664.07|9657.29|9657.29|9664.07|9664.07|9654.59|9654.59|0
1703674800000|2023-12-27 11:00:00|9656.45|9656.45|9655.79|9655.79|9657.76|9657.76|9653.81|9653.81|0
1703675100000|2023-12-27 11:05:00|9656.2|9656.2|9656.2|9656.2|9656.86|9656.86|9656.2|9656.2|0
1703675400000|2023-12-27 11:10:00|9648.04|9648.04|9650.08|9650.08|9650.08|9650.08|9648.04|9648.04|0
1703675700000|2023-12-27 11:15:00|9652.05|9652.05|9646.74|9646.74|9656.13|9656.13|9646.74|9646.74|0
1703676000000|2023-12-27 11:20:00|9647.4|9647.4|9648.06|9648.06|9648.72|9648.72|9647.4|9647.4|0
1703676300000|2023-12-27 11:25:00|9648.88|9648.88|9655.34|9655.34|9658.95|9658.95|9648.88|9648.88|0
1703676600000|2023-12-27 11:30:00|9654.69|9654.69|9651.83|9651.83|9654.69|9654.69|9649.79|9649.79|0
1703676900000|2023-12-27 11:35:00|9651.01|9651.01|9645.85|9645.85|9651.01|9651.01|9645.85|9645.85|0
1703677200000|2023-12-27 11:40:00|9644.21|9644.21|9646.51|9646.51|9646.51|9646.51|9642.98|9642.98|0
1703677500000|2023-12-27 11:45:00|9647.82|9647.82|9640.63|9640.63|9647.82|9647.82|9640.63|9640.63|0
1703677800000|2023-12-27 11:50:00|9641.29|9641.29|9644.58|9644.58|9644.58|9644.58|9640.63|9640.63|0
1703678100000|2023-12-27 11:55:00|9643.92|9643.92|9639.84|9639.84|9643.92|9643.92|9639.84|9639.84|0
1703678400000|2023-12-27 12:00:00|9639.18|9639.18|9635.5|9635.5|9640.49|9640.49|9635.5|9635.5|0
1703678700000|2023-12-27 12:05:00|9634.68|9634.68|9626.98|9626.98|9634.68|9634.68|9626.98|9626.98|0
1703679000000|2023-12-27 12:10:00|9625.66|9625.66|9619.61|9619.61|9625.66|9625.66|9617.57|9617.57|0
1703679300000|2023-12-27 12:15:00|9620.27|9620.27|9625.94|9625.94|9625.94|9625.94|9615.6|9615.6|0
1703679600000|2023-12-27 12:20:00|9623.97|9623.97|9625.63|9625.63|9625.63|9625.63|9623.59|9623.59|0
1703679900000|2023-12-27 12:25:00|9626.86|9626.86|9624.31|9624.31|9626.86|9626.86|9624.31|9624.31|0
1703680200000|2023-12-27 12:30:00|9625.13|9625.13|9626.2|9626.2|9626.45|9626.45|9623.49|9623.49|0
1703680800000|2023-12-27 12:40:00|9624.88|9624.88|9611.39|9611.39|9625.54|9625.54|9611.39|9611.39|0
1703681100000|2023-12-27 12:45:00|9611.8|9611.8|9621.53|9621.53|9621.53|9621.53|9611.8|9611.8|0
1703681400000|2023-12-27 12:50:00|9619.49|9619.49|9620.14|9620.14|9620.14|9620.14|9619.49|9619.49|0
1703681700000|2023-12-27 12:55:00|9621.37|9621.37|9615.98|9615.98|9623.35|9623.35|9615.98|9615.98|0
1703682000000|2023-12-27 13:00:00|9616.64|9616.64|9618.68|9618.68|9622.03|9622.03|9616.64|9616.64|0
1703682300000|2023-12-27 13:05:00|9620.72|9620.72|9613.24|9613.24|9620.72|9620.72|9612.43|9612.43|0
1703682600000|2023-12-27 13:10:00|9612.42|9612.42|9615.04|9615.04|9616.36|9616.36|9612.42|9612.42|0
1703682900000|2023-12-27 13:15:00|9615.7|9615.7|9606.88|9606.88|9617.02|9617.02|9606.88|9606.88|0
1703683200000|2023-12-27 13:20:00|9608.92|9608.92|9609.58|9609.58|9609.58|9609.58|9608.92|9608.92|0
1703683500000|2023-12-27 13:25:00|9609.99|9609.99|9612.68|9612.68|9612.68|9612.68|9607.94|9607.94|0
1703683800000|2023-12-27 13:30:00|9614|9614|9613.12|9613.12|9615.31|9615.31|9610.57|9610.57|0
1703684100000|2023-12-27 13:35:00|9613.94|9613.94|9611.96|9611.96|9613.94|9613.94|9611.96|9611.96|0
1703684400000|2023-12-27 13:40:00|9609.92|9609.92|9617.1|9617.1|9617.1|9617.1|9609.92|9609.92|0
1703684700000|2023-12-27 13:45:00|9619.14|9619.14|9619.8|9619.8|9619.8|9619.8|9619.14|9619.14|0
1703685000000|2023-12-27 13:50:00|9618.16|9618.16|9610.46|9610.46|9618.16|9618.16|9609.39|9609.39|0
1703685300000|2023-12-27 13:55:00|9613|9613|9604.98|9604.98|9613.29|9613.29|9604.98|9604.98|0
1703685600000|2023-12-27 14:00:00|9602.94|9602.94|9605.31|9605.31|9609.39|9609.39|9599.58|9599.58|0
1703685900000|2023-12-27 14:05:00|9607.35|9607.35|9613.1|9613.1|9613.92|9613.92|9607.35|9607.35|0
1703686200000|2023-12-27 14:10:00|9609.02|9609.02|9612.9|9612.9|9614.17|9614.17|9606.98|9606.98|0
1703686500000|2023-12-27 14:15:00|9612.24|9612.24|9612.9|9612.9|9613.56|9613.56|9612.24|9612.24|0
1703686800000|2023-12-27 14:20:00|9614.94|9614.94|9615.44|9615.44|9616.42|9616.42|9614.78|9614.78|0
1703687100000|2023-12-27 14:25:00|9616.1|9616.1|9619.87|9619.87|9627.31|9627.31|9616.1|9616.1|0
1703687400000|2023-12-27 14:30:00|9621.85|9621.85|9620.76|9620.76|9641.54|9641.54|9620.76|9620.76|0
1703687700000|2023-12-27 14:35:00|9618.79|9618.79|9616.5|9616.5|9619.51|9619.51|9610.84|9610.84|0
1703688000000|2023-12-27 14:40:00|9615.84|9615.84|9608.58|9608.58|9616.66|9616.66|9608.58|9608.58|0
1703688300000|2023-12-27 14:45:00|9607.93|9607.93|9608.99|9608.99|9610.56|9610.56|9607.93|9607.93|0
1703688600000|2023-12-27 14:50:00|9608.36|9608.36|9606.43|9606.43|9610.4|9610.4|9606.43|9606.43|0
1703688900000|2023-12-27 14:55:00|9605.2|9605.2|9600.79|9600.79|9605.2|9605.2|9600.13|9600.13|0
1703689200000|2023-12-27 15:00:00|9601.45|9601.45|9601.13|9601.13|9602.76|9602.76|9600.72|9600.72|0
1703689500000|2023-12-27 15:05:00|9603.17|9603.17|9601.38|9601.38|9605.15|9605.15|9600.97|9600.97|0
1703689800000|2023-12-27 15:10:00|9600.97|9600.97|9601.21|9601.21|9606.37|9606.37|9600.97|9600.97|0
1703690100000|2023-12-27 15:15:00|9603.25|9603.25|9599.89|9599.89|9605.29|9605.29|9599.89|9599.89|0
1703690400000|2023-12-27 15:20:00|9598.62|9598.62|9593.1|9593.1|9598.62|9598.62|9591.63|9591.63|0
1703690700000|2023-12-27 15:25:00|9594.38|9594.38|9598.8|9598.8|9601.5|9601.5|9594.38|9594.38|0
1703691000000|2023-12-27 15:30:00|9599.62|9599.62|9598.8|9598.8|9599.62|9599.62|9596.76|9596.76|0
1703691300000|2023-12-27 15:35:00|9598.14|9598.14|9594.83|9594.83|9598.14|9598.14|9592.79|9592.79|0
1703691600000|2023-12-27 15:40:00|9596.87|9596.87|9594.64|9594.64|9599.33|9599.33|9592.66|9592.66|0
1703691900000|2023-12-27 15:45:00|9598.72|9598.72|9584.78|9584.78|9599.99|9599.99|9584.78|9584.78|0
1703692200000|2023-12-27 15:50:00|9582.74|9582.74|9587.46|9587.46|9587.46|9587.46|9582.74|9582.74|0
1703692500000|2023-12-27 15:55:00|9588.31|9588.31|9592.57|9592.57|9594.61|9594.61|9586.26|9586.26|0
1703692800000|2023-12-27 16:00:00|9593.39|9593.39|9589.01|9589.01|9593.39|9593.39|9587.37|9587.37|0
1703693100000|2023-12-27 16:05:00|9588.35|9588.35|9582.72|9582.72|9589.18|9589.18|9582.72|9582.72|0
1703693400000|2023-12-27 16:10:00|9580.68|9580.68|9583.32|9583.32|9583.32|9583.32|9577.69|9577.69|0
1703693700000|2023-12-27 16:15:00|9585.23|9585.23|9585.94|9585.94|9591.29|9591.29|9584.6|9584.6|0
1703694000000|2023-12-27 16:20:00|9587.98|9587.98|9590.46|9590.46|9590.46|9590.46|9587.34|9587.34|0
1703694300000|2023-12-27 16:25:00|9592.5|9592.5|9603.68|9603.68|9604.04|9604.04|9591.84|9591.84|0
1703751300000|2023-12-28 08:15:00|9665.12|9665.12|9671.39|9671.39|9671.39|9671.39|9665.12|9665.12|0
1703751600000|2023-12-28 08:20:00|9669.3|9669.3|9681.1|9681.1|9681.1|9681.1|9669.3|9669.3|0
1703751900000|2023-12-28 08:25:00|9672.75|9672.75|9667.94|9667.94|9677.21|9677.21|9667.94|9667.94|0
1703752200000|2023-12-28 08:30:00|9672.12|9672.12|9680.87|9680.87|9682.09|9682.09|9672.12|9672.12|0
1703752500000|2023-12-28 08:35:00|9674.8|9674.8|9678.85|9678.85|9678.85|9678.85|9674.8|9674.8|0
1703752800000|2023-12-28 08:40:00|9672.58|9672.58|9670.49|9670.49|9672.58|9672.58|9670.49|9670.49|0
1703753100000|2023-12-28 08:45:00|9671.05|9671.05|9683.41|9683.41|9684.52|9684.52|9671.05|9671.05|0
1703753400000|2023-12-28 08:50:00|9683.13|9683.13|9672.69|9672.69|9683.13|9683.13|9672.69|9672.69|0
1703753700000|2023-12-28 08:55:00|9670.6|9670.6|9654.77|9654.77|9670.6|9670.6|9652.68|9652.68|0
1703754000000|2023-12-28 09:00:00|9648.5|9648.5|9636.33|9636.33|9652.54|9652.54|9628.8|9628.8|0
1703754300000|2023-12-28 09:05:00|9623.5|9623.5|9620.78|9620.78|9633.54|9633.54|9614.37|9614.37|0
1703754600000|2023-12-28 09:10:00|9618.69|9618.69|9618.69|9618.69|9618.69|9618.69|9618.69|9618.69|0
1703754900000|2023-12-28 09:15:00|9614.52|9614.52|9614.52|9614.52|9614.52|9614.52|9614.52|9614.52|0
1703755200000|2023-12-28 09:20:00|9612.5|9612.5|9610.97|9610.97|9612.5|9612.5|9608.45|9608.45|0
1703755500000|2023-12-28 09:25:00|9611.64|9611.64|9609.5|9609.5|9611.64|9611.64|9605.51|9605.51|0
1703755800000|2023-12-28 09:30:00|9611.46|9611.46|9611.46|9611.46|9611.46|9611.46|9611.46|9611.46|0
1703756100000|2023-12-28 09:35:00|9607.12|9607.12|9609.72|9609.72|9609.72|9609.72|9607.12|9607.12|0
1703756400000|2023-12-28 09:40:00|9607.63|9607.63|9605.55|9605.55|9607.63|9607.63|9603.46|9603.46|0
1703756700000|2023-12-28 09:45:00|9603.46|9603.46|9606.94|9606.94|9606.94|9606.94|9601.92|9601.92|0
1703757300000|2023-12-28 09:55:00|9607.22|9607.22|9606.97|9606.97|9611.15|9611.15|9604.01|9604.01|0
1703757600000|2023-12-28 10:00:00|9607.64|9607.64|9607.64|9607.64|9607.64|9607.64|9607.64|9607.64|0
1703757900000|2023-12-28 10:05:00|9609.73|9609.73|9609.06|9609.06|9609.73|9609.73|9609.06|9609.06|0
1703758200000|2023-12-28 10:10:00|9604.88|9604.88|9609.2|9609.2|9611.29|9611.29|9604.88|9604.88|0
1703758500000|2023-12-28 10:15:00|9609.88|9609.88|9618.61|9618.61|9619.96|9619.96|9609.88|9609.88|0
1703758800000|2023-12-28 10:20:00|9620.64|9620.64|9629.39|9629.39|9629.39|9629.39|9620.64|9620.64|0
1703759100000|2023-12-28 10:25:00|9630.23|9630.23|9623.58|9623.58|9630.23|9630.23|9623.58|9623.58|0
1703759400000|2023-12-28 10:30:00|9625.26|9625.26|9631.67|9631.67|9633.76|9633.76|9625.26|9625.26|0
1703759700000|2023-12-28 10:35:00|9629.58|9629.58|9626.79|9626.79|9629.58|9629.58|9626.79|9626.79|0
1703760000000|2023-12-28 10:40:00|9628.88|9628.88|9628.19|9628.19|9628.88|9628.88|9626.79|9626.79|0
1703760300000|2023-12-28 10:45:00|9626.1|9626.1|9624.15|9624.15|9626.1|9626.1|9624.15|9624.15|0
1703760600000|2023-12-28 10:50:00|9619.97|9619.97|9623.48|9623.48|9626.24|9626.24|9619.97|9619.97|0
1703760900000|2023-12-28 10:55:00|9621.39|9621.39|9624.2|9624.2|9625.54|9625.54|9618.6|9618.6|0
1703761200000|2023-12-28 11:00:00|9622.17|9622.17|9621.58|9621.58|9624.2|9624.2|9621.58|9621.58|0
1703761500000|2023-12-28 11:05:00|9623.61|9623.61|9626.37|9626.37|9626.37|9626.37|9622.93|9622.93|0
1703761800000|2023-12-28 11:10:00|9627.04|9627.04|9622.87|9622.87|9627.04|9627.04|9622.87|9622.87|0
1703762100000|2023-12-28 11:15:00|9626.21|9626.21|9631.79|9631.79|9631.79|9631.79|9626.21|9626.21|0
1703762400000|2023-12-28 11:20:00|9627.62|9627.62|9626.69|9626.69|9634.58|9634.58|9626.69|9626.69|0
1703762700000|2023-12-28 11:25:00|9623.34|9623.34|9626.78|9626.78|9629.61|9629.61|9620.55|9620.55|0
1703763000000|2023-12-28 11:30:00|9622.61|9622.61|9621.93|9621.93|9622.61|9622.61|9621.93|9621.93|0
1703763300000|2023-12-28 11:35:00|9625|9625|9631.67|9631.67|9631.67|9631.67|9625|9625|0
1703763600000|2023-12-28 11:40:00|9633.76|9633.76|9628.11|9628.11|9633.76|9633.76|9628.11|9628.11|0
1703763900000|2023-12-28 11:45:00|9620.3|9620.3|9627.74|9627.74|9630.5|9630.5|9617.54|9617.54|0
1703764200000|2023-12-28 11:50:00|9629.83|9629.83|9625.92|9625.92|9629.83|9629.83|9625.92|9625.92|0
1703764500000|2023-12-28 11:55:00|9625.37|9625.37|9635|9635|9637.09|9637.09|9625.37|9625.37|0
1703764800000|2023-12-28 12:00:00|9632.91|9632.91|9639.68|9639.68|9639.68|9639.68|9626.65|9626.65|0
1703765100000|2023-12-28 12:05:00|9635.51|9635.51|9635.51|9635.51|9635.51|9635.51|9635.51|9635.51|0
1703765400000|2023-12-28 12:10:00|9630.12|9630.12|9627.61|9627.61|9632.91|9632.91|9626.3|9626.3|0
1703765700000|2023-12-28 12:15:00|9625.65|9625.65|9627.74|9627.74|9627.74|9627.74|9623.93|9623.93|0
1703766000000|2023-12-28 12:20:00|9625.72|9625.72|9624.31|9624.31|9625.72|9625.72|9623.63|9623.63|0
1703766300000|2023-12-28 12:25:00|9618.04|9618.04|9616.65|9616.65|9619.71|9619.71|9613.02|9613.02|0
1703766600000|2023-12-28 12:30:00|9613.02|9613.02|9612.46|9612.46|9613.02|9613.02|9610.37|9610.37|0
1703766900000|2023-12-28 12:35:00|9611.11|9611.11|9613.76|9613.76|9613.76|9613.76|9611.11|9611.11|0
1703767200000|2023-12-28 12:40:00|9611.67|9611.67|9615.78|9615.78|9615.78|9615.78|9611.67|9611.67|0
1703767500000|2023-12-28 12:45:00|9617.08|9617.08|9617.48|9617.48|9618.11|9618.11|9616.43|9616.43|0
1703767800000|2023-12-28 12:50:00|9615.39|9615.39|9617.9|9617.9|9617.9|9617.9|9615.39|9615.39|0
1703768100000|2023-12-28 12:55:00|9613.72|9613.72|9617.07|9617.07|9617.07|9617.07|9613.72|9613.72|0
1703768400000|2023-12-28 13:00:00|9617.35|9617.35|9618.37|9618.37|9618.37|9618.37|9616.7|9616.7|0
1703768700000|2023-12-28 13:05:00|9618.1|9618.1|9616.18|9616.18|9618.92|9618.92|9613.35|9613.35|0
1703769000000|2023-12-28 13:10:00|9616.86|9616.86|9619.34|9619.34|9619.62|9619.62|9616.86|9616.86|0
1703769300000|2023-12-28 13:15:00|9621.43|9621.43|9630.15|9630.15|9630.15|9630.15|9620.75|9620.75|0
1703769600000|2023-12-28 13:20:00|9628.07|9628.07|9627.33|9627.33|9628.07|9628.07|9625.98|9625.98|0
1703769900000|2023-12-28 13:25:00|9629.28|9629.28|9634.71|9634.71|9634.71|9634.71|9629|9629|0
1703770200000|2023-12-28 13:30:00|9636.05|9636.05|9625.73|9625.73|9636.05|9636.05|9625.73|9625.73|0
1703770500000|2023-12-28 13:35:00|9627.12|9627.12|9624.08|9624.08|9627.54|9627.54|9622.69|9622.69|0
1703770800000|2023-12-28 13:40:00|9622|9622|9632.44|9632.44|9632.44|9632.44|9622|9622|0
1703771100000|2023-12-28 13:45:00|9633.83|9633.83|9632.42|9632.42|9633.83|9633.83|9630.4|9630.4|0
1703771400000|2023-12-28 13:50:00|9631.02|9631.02|9640.05|9640.05|9640.05|9640.05|9631.02|9631.02|0
1703771700000|2023-12-28 13:55:00|9641.4|9641.4|9642.14|9642.14|9643.48|9643.48|9641.4|9641.4|0
1703772000000|2023-12-28 14:00:00|9640.05|9640.05|9643.6|9643.6|9645.69|9645.69|9640.05|9640.05|0
1703772300000|2023-12-28 14:05:00|9645.69|9645.69|9654.72|9654.72|9654.72|9654.72|9645.69|9645.69|0
1703772600000|2023-12-28 14:10:00|9656.8|9656.8|9661.52|9661.52|9661.52|9661.52|9656.8|9656.8|0
1703772900000|2023-12-28 14:15:00|9659.01|9659.01|9659.01|9659.01|9659.01|9659.01|9659.01|9659.01|0
1703773200000|2023-12-28 14:20:00|9657.61|9657.61|9659.98|9659.98|9661.79|9661.79|9649.94|9649.94|0
1703773500000|2023-12-28 14:25:00|9659.14|9659.14|9658.24|9658.24|9659.14|9659.14|9645.75|9645.75|0
1703773800000|2023-12-28 14:30:00|9660.33|9660.33|9660.03|9660.03|9667.2|9667.2|9660.03|9660.03|0
1703774100000|2023-12-28 14:35:00|9661.14|9661.14|9661.66|9661.66|9663.75|9663.75|9661.14|9661.14|0
1703774400000|2023-12-28 14:40:00|9659.57|9659.57|9658.16|9658.16|9659.57|9659.57|9655.46|9655.46|0
1703774700000|2023-12-28 14:45:00|9660.24|9660.24|9663.23|9663.23|9663.23|9663.23|9656.97|9656.97|0
1703775000000|2023-12-28 14:50:00|9665.93|9665.93|9670.44|9670.44|9674.48|9674.48|9665.66|9665.66|0
1703775300000|2023-12-28 14:55:00|9671.11|9671.11|9678.92|9678.92|9678.92|9678.92|9669.16|9669.16|0
1703775600000|2023-12-28 15:00:00|9677.57|9677.57|9656.56|9656.56|9677.57|9677.57|9656.56|9656.56|0
1703775900000|2023-12-28 15:05:00|9659.99|9659.99|9665.67|9665.67|9669.04|9669.04|9656.69|9656.69|0
1703776200000|2023-12-28 15:10:00|9666.35|9666.35|9664.75|9664.75|9667.7|9667.7|9663.45|9663.45|0
1703776500000|2023-12-28 15:15:00|9663.08|9663.08|9674.27|9674.27|9674.27|9674.27|9663.08|9663.08|0
1703776800000|2023-12-28 15:20:00|9673.6|9673.6|9670.28|9670.28|9680.47|9680.47|9665.73|9665.73|0
1703777100000|2023-12-28 15:25:00|9670.95|9670.95|9666.49|9666.49|9670.95|9670.95|9663.57|9663.57|0
1703777400000|2023-12-28 15:30:00|9668.51|9668.51|9671.27|9671.27|9671.95|9671.95|9668.51|9668.51|0
1703777700000|2023-12-28 15:35:00|9669.18|9669.18|9669.92|9669.92|9669.92|9669.92|9667.84|9667.84|0
1703778000000|2023-12-28 15:40:00|9669.06|9669.06|9668.73|9668.73|9670.4|9670.4|9666.45|9666.45|0
1703778300000|2023-12-28 15:45:00|9662.46|9662.46|9658.42|9658.42|9662.46|9662.46|9657.74|9657.74|0
1703778600000|2023-12-28 15:50:00|9659.07|9659.07|9659.07|9659.07|9659.07|9659.07|9659.07|9659.07|0
1703778900000|2023-12-28 15:55:00|9656.98|9656.98|9650.34|9650.34|9656.98|9656.98|9648.99|9648.99|0
1703779200000|2023-12-28 16:00:00|9646.16|9646.16|9644.18|9644.18|9646.2|9646.2|9642.09|9642.09|0
1703779500000|2023-12-28 16:05:00|9646.27|9646.27|9643.55|9643.55|9647.62|9647.62|9643.55|9643.55|0
1703779800000|2023-12-28 16:10:00|9641.46|9641.46|9629.87|9629.87|9641.46|9641.46|9627.78|9627.78|0
1703780100000|2023-12-28 16:15:00|9629.22|9629.22|9642.12|9642.12|9643.23|9643.23|9627.89|9627.89|0
1703780400000|2023-12-28 16:20:00|9640.77|9640.77|9643.41|9643.41|9646.84|9646.84|9639.35|9639.35|0
1703780700000|2023-12-28 16:25:00|9644.06|9644.06|9642.57|9642.57|9646.68|9646.68|9640.78|9640.78|0
1703837700000|2023-12-29 08:15:00|9663.49|9663.49|9667.67|9667.67|9667.67|9667.67|9663.49|9663.49|0
1703838000000|2023-12-29 08:20:00|9652.88|9652.88|9661.56|9661.56|9666.27|9666.27|9652.88|9652.88|0
1703838300000|2023-12-29 08:25:00|9660.21|9660.21|9665.6|9665.6|9667.62|9667.62|9660.21|9660.21|0
1703838600000|2023-12-29 08:30:00|9663.65|9663.65|9647.1|9647.1|9663.65|9663.65|9647.1|9647.1|0
1703838900000|2023-12-29 08:35:00|9651.27|9651.27|9656.95|9656.95|9658.09|9658.09|9651.27|9651.27|0
1703839200000|2023-12-29 08:40:00|9660.57|9660.57|9654.31|9654.31|9660.57|9660.57|9654.31|9654.31|0
1703839500000|2023-12-29 08:45:00|9650.13|9650.13|9650.13|9650.13|9650.13|9650.13|9650.13|9650.13|0
1703839800000|2023-12-29 08:50:00|9648.11|9648.11|9648.11|9648.11|9648.11|9648.11|9648.11|9648.11|0
1703840100000|2023-12-29 08:55:00|9639.76|9639.76|9639.76|9639.76|9639.76|9639.76|9639.76|9639.76|0
1703840400000|2023-12-29 09:00:00|9643.93|9643.93|9652.15|9652.15|9652.15|9652.15|9643.93|9643.93|0
1703840700000|2023-12-29 09:05:00|9649.55|9649.55|9655.59|9655.59|9655.59|9655.59|9649.55|9649.55|0
1703841000000|2023-12-29 09:10:00|9657.68|9657.68|9657.68|9657.68|9657.68|9657.68|9657.68|9657.68|0
1703841300000|2023-12-29 09:15:00|9652.66|9652.66|9650.24|9650.24|9653.68|9653.68|9650.05|9650.05|0
1703841600000|2023-12-29 09:20:00|9648.89|9648.89|9652.87|9652.87|9654.21|9654.21|9648.89|9648.89|0
1703841900000|2023-12-29 09:25:00|9650.78|9650.78|9652.87|9652.87|9654.95|9654.95|9650.78|9650.78|0
1703842200000|2023-12-29 09:30:00|9657.04|9657.04|9671.59|9671.59|9671.59|9671.59|9657.04|9657.04|0
1703842500000|2023-12-29 09:35:00|9672.27|9672.27|9668.83|9668.83|9674.29|9674.29|9668.83|9668.83|0
1703842800000|2023-12-29 09:40:00|9668.16|9668.16|9664.77|9664.77|9668.16|9668.16|9662.68|9662.68|0
1703843100000|2023-12-29 09:45:00|9663.47|9663.47|9668.92|9668.92|9668.92|9668.92|9663.47|9663.47|0
1703843400000|2023-12-29 09:50:00|9671.43|9671.43|9675.61|9675.61|9675.61|9675.61|9671.43|9671.43|0
1703843700000|2023-12-29 09:55:00|9673.52|9673.52|9673.52|9673.52|9676.03|9676.03|9673.52|9673.52|0
1703844000000|2023-12-29 10:00:00|9671.5|9671.5|9672.2|9672.2|9673.59|9673.59|9670.89|9670.89|0
1703844300000|2023-12-29 10:05:00|9670.89|9670.89|9664.76|9664.76|9670.89|9670.89|9664.76|9664.76|0
1703844600000|2023-12-29 10:10:00|9666.07|9666.07|9665.02|9665.02|9668.67|9668.67|9665.02|9665.02|0
1703844900000|2023-12-29 10:15:00|9667.11|9667.11|9661.02|9661.02|9667.11|9667.11|9659.72|9659.72|0
1703845200000|2023-12-29 10:20:00|9652.67|9652.67|9654.92|9654.92|9655.76|9655.76|9651.83|9651.83|0
1703845500000|2023-12-29 10:25:00|9652.69|9652.69|9652.83|9652.83|9654.78|9654.78|9650|9650|0
1703845800000|2023-12-29 10:30:00|9650.74|9650.74|9644.49|9644.49|9653.34|9653.34|9644.49|9644.49|0
1703846100000|2023-12-29 10:35:00|9640.31|9640.31|9650.44|9650.44|9650.44|9650.44|9640.31|9640.31|0
1703846400000|2023-12-29 10:40:00|9649.78|9649.78|9643.69|9643.69|9650.44|9650.44|9643.69|9643.69|0
1703846700000|2023-12-29 10:45:00|9639.51|9639.51|9637.89|9637.89|9639.79|9639.79|9632.31|9632.31|0
1703847000000|2023-12-29 10:50:00|9635.29|9635.29|9632.2|9632.2|9635.29|9635.29|9632.2|9632.2|0
1703847300000|2023-12-29 10:55:00|9630.12|9630.12|9633.85|9633.85|9633.85|9633.85|9627.16|9627.16|0
1703847600000|2023-12-29 11:00:00|9635.94|9635.94|9647.18|9647.18|9647.2|9647.2|9635.94|9635.94|0
1703847900000|2023-12-29 11:05:00|9646.5|9646.5|9639.86|9639.86|9646.5|9646.5|9639.86|9639.86|0
1703848200000|2023-12-29 11:10:00|9637.78|9637.78|9634.45|9634.45|9638.45|9638.45|9634.45|9634.45|0
1703848500000|2023-12-29 11:15:00|9633.78|9633.78|9636.75|9636.75|9637.59|9637.59|9633.5|9633.5|0
1703848800000|2023-12-29 11:20:00|9636.47|9636.47|9637.2|9637.2|9639.22|9639.22|9636.47|9636.47|0
1703849100000|2023-12-29 11:25:00|9635.52|9635.52|9628.97|9628.97|9635.52|9635.52|9626.33|9626.33|0
1703849400000|2023-12-29 11:30:00|9628.42|9628.42|9624.65|9624.65|9628.42|9628.42|9624.37|9624.37|0
1703849700000|2023-12-29 11:35:00|9624.37|9624.37|9631.25|9631.25|9631.93|9631.93|9622.28|9622.28|0
1703850000000|2023-12-29 11:40:00|9632.6|9632.6|9637.5|9637.5|9637.9|9637.9|9630.65|9630.65|0
1703850300000|2023-12-29 11:45:00|9639.59|9639.59|9638.44|9638.44|9639.59|9639.59|9635.59|9635.59|0
1703850600000|2023-12-29 11:50:00|9637.61|9637.61|9640.46|9640.46|9643.72|9643.72|9637.33|9637.33|0
1703850900000|2023-12-29 11:55:00|9640.19|9640.19|9643.16|9643.16|9643.16|9643.16|9638.51|9638.51|0
1703851200000|2023-12-29 12:00:00|9642.49|9642.49|9633.24|9633.24|9642.6|9642.6|9629.71|9629.71|0
1703851500000|2023-12-29 12:05:00|9632.96|9632.96|9623.49|9623.49|9632.96|9632.96|9623.49|9623.49|0
1703851800000|2023-12-29 12:10:00|9624.84|9624.84|9631.27|9631.27|9631.27|9631.27|9623.72|9623.72|0
1703852100000|2023-12-29 12:15:00|9630.71|9630.71|9625.6|9625.6|9631.83|9631.83|9623.93|9623.93|0
1703852400000|2023-12-29 12:20:00|9623.93|9623.93|9623.33|9623.33|9631.9|9631.9|9623.33|9623.33|0
1703852700000|2023-12-29 12:25:00|9624|9624|9625.7|9625.7|9627.91|9627.91|9618.27|9618.27|0
1704183300000|2024-01-02 08:15:00|9600.67|9600.67|9609.02|9609.02|9609.02|9609.02|9597.91|9597.91|0
1704183600000|2024-01-02 08:20:00|9613.2|9613.2|9611.65|9611.65|9617.92|9617.92|9611.65|9611.65|0
1704183900000|2024-01-02 08:25:00|9613.74|9613.74|9602.69|9602.69|9613.74|9613.74|9602.69|9602.69|0
1704184200000|2024-01-02 08:30:00|9604.64|9604.64|9605.58|9605.58|9608.08|9608.08|9601.21|9601.21|0
1704184500000|2024-01-02 08:35:00|9607.67|9607.67|9608.08|9608.08|9619.13|9619.13|9607.67|9607.67|0
1704184800000|2024-01-02 08:40:00|9605.48|9605.48|9588.44|9588.44|9607.57|9607.57|9586.35|9586.35|0
1704185100000|2024-01-02 08:45:00|9586.35|9586.35|9582.91|9582.91|9588.44|9588.44|9580.82|9580.82|0
1704185400000|2024-01-02 08:50:00|9585.42|9585.42|9592.97|9592.97|9592.97|9592.97|9585.42|9585.42|0
1704185700000|2024-01-02 08:55:00|9594.99|9594.99|9592.9|9592.9|9594.99|9594.99|9592.9|9592.9|0
1704186000000|2024-01-02 09:00:00|9591.56|9591.56|9588.12|9588.12|9591.56|9591.56|9588.12|9588.12|0
1704186300000|2024-01-02 09:05:00|9586.77|9586.77|9582.34|9582.34|9586.77|9586.77|9582.34|9582.34|0
1704186600000|2024-01-02 09:10:00|9580.25|9580.25|9563.52|9563.52|9580.25|9580.25|9563.52|9563.52|0
1704186900000|2024-01-02 09:15:00|9562.4|9562.4|9546.87|9546.87|9562.4|9562.4|9545.45|9545.45|0
1704187200000|2024-01-02 09:20:00|9542.69|9542.69|9544.18|9544.18|9549.75|9549.75|9542.69|9542.69|0
1704187500000|2024-01-02 09:25:00|9542.22|9542.22|9535.83|9535.83|9542.22|9542.22|9534.48|9534.48|0
1704187800000|2024-01-02 09:30:00|9535.55|9535.55|9531.1|9531.1|9535.55|9535.55|9531.1|9531.1|0
1704188100000|2024-01-02 09:35:00|9529.75|9529.75|9522.94|9522.94|9529.75|9529.75|9522.94|9522.94|0
1704188400000|2024-01-02 09:40:00|9515.63|9515.63|9525.18|9525.18|9528.4|9528.4|9515.63|9515.63|0
1704188700000|2024-01-02 09:45:00|9525.85|9525.85|9522.53|9522.53|9530.03|9530.03|9522.53|9522.53|0
1704189000000|2024-01-02 09:50:00|9524.62|9524.62|9524.99|9524.99|9524.99|9524.99|9522.29|9522.29|0
1704189300000|2024-01-02 09:55:00|9523.04|9523.04|9522.73|9522.73|9528.26|9528.26|9518.25|9518.25|0
1704189600000|2024-01-02 10:00:00|9520.65|9520.65|9521.02|9521.02|9522.06|9522.06|9520.65|9520.65|0
1704189900000|2024-01-02 10:05:00|9522.36|9522.36|9522.57|9522.57|9522.57|9522.57|9521.53|9521.53|0
1704190200000|2024-01-02 10:10:00|9521.53|9521.53|9521.53|9521.53|9522.2|9522.2|9517.35|9517.35|0
1704190500000|2024-01-02 10:15:00|9516.31|9516.31|9514.22|9514.22|9519.44|9519.44|9514.22|9514.22|0
1704190800000|2024-01-02 10:20:00|9517.35|9517.35|9518.39|9518.39|9518.39|9518.39|9515.26|9515.26|0
1704191100000|2024-01-02 10:25:00|9517.72|9517.72|9512.5|9512.5|9517.72|9517.72|9509.37|9509.37|0
1704191400000|2024-01-02 10:30:00|9513.54|9513.54|9512.99|9512.99|9515.26|9515.26|9509.85|9509.85|0
1704191700000|2024-01-02 10:35:00|9514.03|9514.03|9513.28|9513.28|9514.03|9514.03|9510.52|9510.52|0
1704192000000|2024-01-02 10:40:00|9512.24|9512.24|9509.11|9509.11|9512.24|9512.24|9508.06|9508.06|0
1704192300000|2024-01-02 10:45:00|9512.24|9512.24|9528.24|9528.24|9528.24|9528.24|9512.24|9512.24|0
1704192600000|2024-01-02 10:50:00|9525.11|9525.11|9525.11|9525.11|9526.15|9526.15|9524.07|9524.07|0
1704192900000|2024-01-02 10:55:00|9527.34|9527.34|9516.79|9516.79|9527.34|9527.34|9516.79|9516.79|0
1704193200000|2024-01-02 11:00:00|9515.75|9515.75|9520.97|9520.97|9521.64|9521.64|9515.14|9515.14|0
1704193500000|2024-01-02 11:05:00|9522.01|9522.01|9517.69|9517.69|9522.69|9522.69|9517.69|9517.69|0
1704193800000|2024-01-02 11:10:00|9515.6|9515.6|9516.71|9516.71|9518.8|9518.8|9509.78|9509.78|0
1704194100000|2024-01-02 11:15:00|9517.39|9517.39|9512.23|9512.23|9517.39|9517.39|9512.23|9512.23|0
1704194400000|2024-01-02 11:20:00|9510.93|9510.93|9504.5|9504.5|9510.93|9510.93|9504.5|9504.5|0
1704194700000|2024-01-02 11:25:00|9503.83|9503.83|9494.87|9494.87|9503.83|9503.83|9494.87|9494.87|0
1704195000000|2024-01-02 11:30:00|9491.5|9491.5|9478.43|9478.43|9491.5|9491.5|9478.43|9478.43|0
1704195300000|2024-01-02 11:35:00|9470.08|9470.08|9458.02|9458.02|9470.08|9470.08|9456.3|9456.3|0
1704195600000|2024-01-02 11:40:00|9454.89|9454.89|9451.33|9451.33|9459.06|9459.06|9451.33|9451.33|0
1704195900000|2024-01-02 11:45:00|9452.38|9452.38|9458.49|9458.49|9460.58|9460.58|9452.38|9452.38|0
1704196200000|2024-01-02 11:50:00|9459.53|9459.53|9450.94|9450.94|9459.53|9459.53|9450.94|9450.94|0
1704196500000|2024-01-02 11:55:00|9452.96|9452.96|9450.57|9450.57|9452.96|9452.96|9450.57|9450.57|0
1704196800000|2024-01-02 12:00:00|9452.66|9452.66|9438.85|9438.85|9452.66|9452.66|9438.85|9438.85|0
1704197100000|2024-01-02 12:05:00|9440.2|9440.2|9434.29|9434.29|9444|9444|9431.16|9431.16|0
1704197400000|2024-01-02 12:10:00|9435.34|9435.34|9423.36|9423.36|9435.34|9435.34|9419.55|9419.55|0
1704197700000|2024-01-02 12:15:00|9422.01|9422.01|9422.99|9422.99|9426.12|9426.12|9422.01|9422.01|0
1704198000000|2024-01-02 12:20:00|9420.97|9420.97|9422.36|9422.36|9422.36|9422.36|9419.67|9419.67|0
1704198300000|2024-01-02 12:25:00|9426.54|9426.54|9426.8|9426.8|9428.88|9428.88|9425.49|9425.49|0
1704198600000|2024-01-02 12:30:00|9427.47|9427.47|9421.71|9421.71|9428.51|9428.51|9416.49|9416.49|0
1704198900000|2024-01-02 12:35:00|9420.31|9420.31|9412.07|9412.07|9421.36|9421.36|9408.94|9408.94|0
1704199200000|2024-01-02 12:40:00|9409.98|9409.98|9412.49|9412.49|9412.49|9412.49|9409.98|9409.98|0
1704199500000|2024-01-02 12:45:00|9414.58|9414.58|9413.54|9413.54|9414.58|9414.58|9409.06|9409.06|0
1704199800000|2024-01-02 12:50:00|9414.58|9414.58|9407.64|9407.64|9414.58|9414.58|9405.69|9405.69|0
1704200100000|2024-01-02 12:55:00|9408.29|9408.29|9406.71|9406.71|9408.97|9408.97|9405.6|9405.6|0
1704200400000|2024-01-02 13:00:00|9403.58|9403.58|9404.32|9404.32|9404.32|9404.32|9399.1|9399.1|0
1704200700000|2024-01-02 13:05:00|9405.37|9405.37|9399.84|9399.84|9405.37|9405.37|9399.84|9399.84|0
1704201000000|2024-01-02 13:10:00|9397.75|9397.75|9402.97|9402.97|9402.97|9402.97|9397.75|9397.75|0
1704201300000|2024-01-02 13:15:00|9400.95|9400.95|9394.4|9394.4|9400.95|9400.95|9394.4|9394.4|0
1704201600000|2024-01-02 13:20:00|9406.08|9406.08|9401.6|9401.6|9410.86|9410.86|9401.6|9401.6|0
1704201900000|2024-01-02 13:25:00|9402.64|9402.64|9392.92|9392.92|9402.64|9402.64|9391.94|9391.94|0
1704202200000|2024-01-02 13:30:00|9391.88|9391.88|9396.27|9396.27|9403.57|9403.57|9388.74|9388.74|0
1704202500000|2024-01-02 13:35:00|9399.4|9399.4|9398.35|9398.35|9401.79|9401.79|9398.35|9398.35|0
1704202800000|2024-01-02 13:40:00|9400.44|9400.44|9408.12|9408.12|9408.12|9408.12|9400.44|9400.44|0
1704203100000|2024-01-02 13:45:00|9408.99|9408.99|9408.43|9408.43|9408.99|9408.99|9408.43|9408.43|0
1704203400000|2024-01-02 13:50:00|9404.25|9404.25|9404.25|9404.25|9404.25|9404.25|9404.25|9404.25|0
1704203700000|2024-01-02 13:55:00|9407.62|9407.62|9410.76|9410.76|9410.76|9410.76|9407.62|9407.62|0
1704204000000|2024-01-02 14:00:00|9411.43|9411.43|9418.21|9418.21|9418.21|9418.21|9407.62|9407.62|0
1704204300000|2024-01-02 14:05:00|9419.56|9419.56|9433.86|9433.86|9436.07|9436.07|9419.56|9419.56|0
1704204600000|2024-01-02 14:10:00|9432.99|9432.99|9428.3|9428.3|9436.24|9436.24|9427.63|9427.63|0
1704204900000|2024-01-02 14:15:00|9429.61|9429.61|9428.21|9428.21|9430.95|9430.95|9428.21|9428.21|0
1704205200000|2024-01-02 14:20:00|9434.48|9434.48|9437.3|9437.3|9438.6|9438.6|9432.74|9432.74|0
1704205500000|2024-01-02 14:25:00|9435.21|9435.21|9435.58|9435.58|9440.43|9440.43|9435.21|9435.21|0
1704205800000|2024-01-02 14:30:00|9438.18|9438.18|9417|9417|9438.86|9438.86|9417|9417|0
1704206100000|2024-01-02 14:35:00|9418.04|9418.04|9409.24|9409.24|9420.06|9420.06|9409.24|9409.24|0
1704206400000|2024-01-02 14:40:00|9407.94|9407.94|9422.42|9422.42|9423.09|9423.09|9398.31|9398.31|0
1704206700000|2024-01-02 14:45:00|9420.33|9420.33|9421.45|9421.45|9434.59|9434.59|9420.33|9420.33|0
1704207000000|2024-01-02 14:50:00|9424.59|9424.59|9443.94|9443.94|9443.94|9443.94|9424.59|9424.59|0
1704207300000|2024-01-02 14:55:00|9442.59|9442.59|9426.93|9426.93|9442.59|9442.59|9426.93|9426.93|0
1704207600000|2024-01-02 15:00:00|9432.15|9432.15|9430.16|9430.16|9437.91|9437.91|9426.09|9426.09|0
1704207900000|2024-01-02 15:05:00|9431.2|9431.2|9431.11|9431.11|9433.29|9433.29|9425.68|9425.68|0
1704208200000|2024-01-02 15:10:00|9430.07|9430.07|9431.2|9431.2|9437.92|9437.92|9427.98|9427.98|0
1704208500000|2024-01-02 15:15:00|9430.53|9430.53|9424.33|9424.33|9430.53|9430.53|9424.33|9424.33|0
1704208800000|2024-01-02 15:20:00|9422.94|9422.94|9425.79|9425.79|9428.97|9428.97|9422.38|9422.38|0
1704209100000|2024-01-02 15:25:00|9427.88|9427.88|9424.24|9424.24|9431.25|9431.25|9420.06|9420.06|0
1704209400000|2024-01-02 15:30:00|9423.57|9423.57|9419.36|9419.36|9427.39|9427.39|9415.97|9415.97|0
1704209700000|2024-01-02 15:35:00|9418.01|9418.01|9419.15|9419.15|9420.41|9420.41|9416.23|9416.23|0
1704210000000|2024-01-02 15:40:00|9418.5|9418.5|9448.57|9448.57|9450.66|9450.66|9418.5|9418.5|0
1704210300000|2024-01-02 15:45:00|9446.48|9446.48|9445.14|9445.14|9447.53|9447.53|9441.33|9441.33|0
1704210600000|2024-01-02 15:50:00|9442|9442|9431.86|9431.86|9442|9442|9431.86|9431.86|0
1704210900000|2024-01-02 15:55:00|9431.18|9431.18|9439.14|9439.14|9440.49|9440.49|9427.4|9427.4|0
1704211200000|2024-01-02 16:00:00|9438.47|9438.47|9435.88|9435.88|9440.19|9440.19|9434.08|9434.08|0
1704211500000|2024-01-02 16:05:00|9436.92|9436.92|9431.46|9431.46|9436.92|9436.92|9428.02|9428.02|0
1704211800000|2024-01-02 16:10:00|9435.63|9435.63|9433.33|9433.33|9442.57|9442.57|9430.99|9430.99|0
1704212100000|2024-01-02 16:15:00|9433.89|9433.89|9431.68|9431.68|9439.05|9439.05|9430.63|9430.63|0
1704212400000|2024-01-02 16:20:00|9433.77|9433.77|9416.64|9416.64|9433.77|9433.77|9416.27|9416.27|0
1704212700000|2024-01-02 16:25:00|9417.3|9417.3|9415.71|9415.71|9417.3|9417.3|9409.51|9409.51|0
1704269700000|2024-01-03 08:15:00|9420.77|9420.77|9434.96|9434.96|9434.96|9434.96|9420.77|9420.77|0
1704270000000|2024-01-03 08:20:00|9427.65|9427.65|9407.31|9407.31|9427.65|9427.65|9407.31|9407.31|0
1704270300000|2024-01-03 08:25:00|9403.26|9403.26|9384.84|9384.84|9403.26|9403.26|9378.64|9378.64|0
1704270600000|2024-01-03 08:30:00|9394.24|9394.24|9401.08|9401.08|9403.5|9403.5|9394.24|9394.24|0
1704270900000|2024-01-03 08:35:00|9393|9393|9388.38|9388.38|9393.67|9393.67|9383.23|9383.23|0
1704271200000|2024-01-03 08:40:00|9385.25|9385.25|9381.17|9381.17|9389.45|9389.45|9377.12|9377.12|0
1704271500000|2024-01-03 08:45:00|9379.14|9379.14|9375.98|9375.98|9385.45|9385.45|9375.98|9375.98|0
1704271800000|2024-01-03 08:50:00|9373.74|9373.74|9373|9373|9375.09|9375.09|9373|9373|0
1704272100000|2024-01-03 08:55:00|9368.83|9368.83|9373.98|9373.98|9377.11|9377.11|9364.11|9364.11|0
1704272400000|2024-01-03 09:00:00|9371.89|9371.89|9348.97|9348.97|9371.89|9371.89|9348.97|9348.97|0
1704272700000|2024-01-03 09:05:00|9347.93|9347.93|9334.28|9334.28|9348.97|9348.97|9334.28|9334.28|0
1704273000000|2024-01-03 09:10:00|9326.97|9326.97|9329.3|9329.3|9340.42|9340.42|9324.08|9324.08|0
1704273300000|2024-01-03 09:15:00|9326.17|9326.17|9329.21|9329.21|9329.21|9329.21|9317.83|9317.83|0
1704273600000|2024-01-03 09:20:00|9327.12|9327.12|9322.56|9322.56|9327.12|9327.12|9321.9|9321.9|0
1704273900000|2024-01-03 09:25:00|9325.69|9325.69|9326.53|9326.53|9329.73|9329.73|9322.49|9322.49|0
1704274200000|2024-01-03 09:30:00|9325.49|9325.49|9324.37|9324.37|9328.62|9328.62|9322.35|9322.35|0
1704274500000|2024-01-03 09:35:00|9325.04|9325.04|9313.76|9313.76|9325.11|9325.11|9313.76|9313.76|0
1704274800000|2024-01-03 09:40:00|9311.74|9311.74|9308.49|9308.49|9312.41|9312.41|9306.1|9306.1|0
1704275100000|2024-01-03 09:45:00|9309.54|9309.54|9303.73|9303.73|9312.3|9312.3|9303.73|9303.73|0
1704275400000|2024-01-03 09:50:00|9305.08|9305.08|9286.75|9286.75|9305.08|9305.08|9286.75|9286.75|0
1704275700000|2024-01-03 09:55:00|9286.47|9286.47|9298.13|9298.13|9302.3|9302.3|9286.47|9286.47|0
1704276000000|2024-01-03 10:00:00|9295.43|9295.43|9287.25|9287.25|9295.43|9295.43|9286.03|9286.03|0
1704276300000|2024-01-03 10:05:00|9288.3|9288.3|9286.67|9286.67|9298.49|9298.49|9285.63|9285.63|0
1704276600000|2024-01-03 10:10:00|9290.85|9290.85|9301.09|9301.09|9301.76|9301.76|9289.8|9289.8|0
1704276900000|2024-01-03 10:15:00|9301.76|9301.76|9303.18|9303.18|9304.22|9304.22|9300.05|9300.05|0
1704277200000|2024-01-03 10:20:00|9305.27|9305.27|9303.39|9303.39|9312.4|9312.4|9302.13|9302.13|0
1704277500000|2024-01-03 10:25:00|9302.27|9302.27|9309.16|9309.16|9313.34|9313.34|9293.92|9293.92|0
1704277800000|2024-01-03 10:30:00|9308.12|9308.12|9328.65|9328.65|9328.65|9328.65|9308.12|9308.12|0
1704278100000|2024-01-03 10:35:00|9329.69|9329.69|9328.35|9328.35|9331.78|9331.78|9322.08|9322.08|0
1704278400000|2024-01-03 10:40:00|9330.43|9330.43|9342.39|9342.39|9342.39|9342.39|9330.43|9330.43|0
1704278700000|2024-01-03 10:45:00|9339.79|9339.79|9343.04|9343.04|9344.99|9344.99|9336.14|9336.14|0
1704279000000|2024-01-03 10:50:00|9344.08|9344.08|9333.84|9333.84|9344.08|9344.08|9330.71|9330.71|0
1704279300000|2024-01-03 10:55:00|9330.71|9330.71|9329.53|9329.53|9332.66|9332.66|9328.48|9328.48|0
1704279600000|2024-01-03 11:00:00|9327.44|9327.44|9316.94|9316.94|9327.44|9327.44|9316.94|9316.94|0
1704279900000|2024-01-03 11:05:00|9314.85|9314.85|9319.53|9319.53|9319.53|9319.53|9310.57|9310.57|0
1704280200000|2024-01-03 11:10:00|9320.88|9320.88|9312.25|9312.25|9321.92|9321.92|9312.25|9312.25|0
1704280500000|2024-01-03 11:15:00|9312.53|9312.53|9302.96|9302.96|9313.57|9313.57|9302.96|9302.96|0
1704280800000|2024-01-03 11:20:00|9302.31|9302.31|9304.4|9304.4|9307.53|9307.53|9302.31|9302.31|0
1704281100000|2024-01-03 11:25:00|9302.31|9302.31|9294.9|9294.9|9302.31|9302.31|9291.76|9291.76|0
1704281400000|2024-01-03 11:30:00|9299.61|9299.61|9297.6|9297.6|9302.31|9302.31|9297.6|9297.6|0
1704281700000|2024-01-03 11:35:00|9298.65|9298.65|9291.22|9291.22|9307.31|9307.31|9291.22|9291.22|0
1704282000000|2024-01-03 11:40:00|9290.94|9290.94|9285.8|9285.8|9293.79|9293.79|9280.32|9280.32|0
1704282300000|2024-01-03 11:45:00|9286.47|9286.47|9292.11|9292.11|9292.74|9292.74|9286.47|9286.47|0
1704282600000|2024-01-03 11:50:00|9299.42|9299.42|9296.66|9296.66|9299.42|9299.42|9295.24|9295.24|0
1704282900000|2024-01-03 11:55:00|9298.01|9298.01|9305.79|9305.79|9305.79|9305.79|9290.7|9290.7|0
1704283200000|2024-01-03 12:00:00|9304.75|9304.75|9299.52|9299.52|9305.79|9305.79|9299.52|9299.52|0
1704283500000|2024-01-03 12:05:00|9301.61|9301.61|9289.68|9289.68|9301.61|9301.61|9289.68|9289.68|0
1704283800000|2024-01-03 12:10:00|9286.55|9286.55|9285.43|9285.43|9290.72|9290.72|9285.43|9285.43|0
1704284100000|2024-01-03 12:15:00|9284.59|9284.59|9277.72|9277.72|9286.68|9286.68|9277.72|9277.72|0
1704284400000|2024-01-03 12:20:00|9276.42|9276.42|9275.75|9275.75|9277.77|9277.77|9274.4|9274.4|0
1704284700000|2024-01-03 12:25:00|9274.01|9274.01|9256.46|9256.46|9274.01|9274.01|9256.46|9256.46|0
1704285000000|2024-01-03 12:30:00|9257.86|9257.86|9256.97|9256.97|9262.87|9262.87|9256.97|9256.97|0
1704285300000|2024-01-03 12:35:00|9258.02|9258.02|9254.89|9254.89|9259.06|9259.06|9253.84|9253.84|0
1704285600000|2024-01-03 12:40:00|9252.8|9252.8|9259.6|9259.6|9261.15|9261.15|9252.8|9252.8|0
1704285900000|2024-01-03 12:45:00|9258.93|9258.93|9273.67|9273.67|9275.02|9275.02|9258.25|9258.25|0
1704286200000|2024-01-03 12:50:00|9274.72|9274.72|9286.02|9286.02|9287.07|9287.07|9274.72|9274.72|0
1704286500000|2024-01-03 12:55:00|9283.42|9283.42|9292.21|9292.21|9295.34|9295.34|9274.89|9274.89|0
1704286800000|2024-01-03 13:00:00|9292.88|9292.88|9280.48|9280.48|9292.88|9292.88|9278.4|9278.4|0
1704287100000|2024-01-03 13:05:00|9277.35|9277.35|9281.77|9281.77|9281.77|9281.77|9277.35|9277.35|0
1704287400000|2024-01-03 13:10:00|9281.09|9281.09|9288.2|9288.2|9288.2|9288.2|9281.09|9281.09|0
1704287700000|2024-01-03 13:15:00|9289.25|9289.25|9299.99|9299.99|9299.99|9299.99|9289.25|9289.25|0
1704288000000|2024-01-03 13:20:00|9301.34|9301.34|9298.39|9298.39|9303.43|9303.43|9298.39|9298.39|0
1704288300000|2024-01-03 13:25:00|9296.3|9296.3|9301.1|9301.1|9302.14|9302.14|9296.3|9296.3|0
1704288600000|2024-01-03 13:30:00|9302.45|9302.45|9299.5|9299.5|9305.88|9305.88|9297.55|9297.55|0
1704288900000|2024-01-03 13:35:00|9300.18|9300.18|9296.12|9296.12|9301.61|9301.61|9296.12|9296.12|0
1704289200000|2024-01-03 13:40:00|9297.16|9297.16|9297.46|9297.46|9301.27|9301.27|9297.16|9297.16|0
1704289500000|2024-01-03 13:45:00|9298.77|9298.77|9299.79|9299.79|9304.64|9304.64|9298.77|9298.77|0
1704289800000|2024-01-03 13:50:00|9298.44|9298.44|9301.5|9301.5|9301.5|9301.5|9298.44|9298.44|0
1704290100000|2024-01-03 13:55:00|9300.46|9300.46|9290.92|9290.92|9301.44|9301.44|9287.79|9287.79|0
1704290400000|2024-01-03 14:00:00|9287.79|9287.79|9279.99|9279.99|9289.88|9289.88|9279.99|9279.99|0
1704290700000|2024-01-03 14:05:00|9279.34|9279.34|9270.99|9270.99|9279.34|9279.34|9266.64|9266.64|0
1704291000000|2024-01-03 14:10:00|9271.64|9271.64|9261.86|9261.86|9271.64|9271.64|9261.86|9261.86|0
1704291300000|2024-01-03 14:15:00|9256.47|9256.47|9264.02|9264.02|9264.02|9264.02|9256.47|9256.47|0
1704291600000|2024-01-03 14:20:00|9261.93|9261.93|9264.91|9264.91|9269.31|9269.31|9261.93|9261.93|0
1704291900000|2024-01-03 14:25:00|9264.23|9264.23|9256.34|9256.34|9264.23|9264.23|9255.66|9255.66|0
1704292200000|2024-01-03 14:30:00|9259.47|9259.47|9270.76|9270.76|9279.04|9279.04|9256.77|9256.77|0
1704292500000|2024-01-03 14:35:00|9271.8|9271.8|9271.43|9271.43|9272.17|9272.17|9264.63|9264.63|0
1704292800000|2024-01-03 14:40:00|9274.56|9274.56|9280.48|9280.48|9281.46|9281.46|9272.54|9272.54|0
1704293100000|2024-01-03 14:45:00|9279.8|9279.8|9285.57|9285.57|9286.61|9286.61|9275.26|9275.26|0
1704293400000|2024-01-03 14:50:00|9284.22|9284.22|9287.28|9287.28|9290.79|9290.79|9282.8|9282.8|0
1704293700000|2024-01-03 14:55:00|9286.42|9286.42|9271.44|9271.44|9286.42|9286.42|9265.7|9265.7|0
1704294000000|2024-01-03 15:00:00|9269.35|9269.35|9269.64|9269.64|9292.29|9292.29|9252.9|9252.9|0
1704294300000|2024-01-03 15:05:00|9270.69|9270.69|9278.69|9278.69|9287.28|9287.28|9270.69|9270.69|0
1704294600000|2024-01-03 15:10:00|9280.78|9280.78|9275.47|9275.47|9280.78|9280.78|9271.36|9271.36|0
1704294900000|2024-01-03 15:15:00|9272.1|9272.1|9276.9|9276.9|9278.99|9278.99|9266.88|9266.88|0
1704295200000|2024-01-03 15:20:00|9277.94|9277.94|9270.73|9270.73|9277.94|9277.94|9267.06|9267.06|0
1704295500000|2024-01-03 15:25:00|9279.08|9279.08|9298.82|9298.82|9300.43|9300.43|9279.08|9279.08|0
1704295800000|2024-01-03 15:30:00|9301.96|9301.96|9293.46|9293.46|9305.7|9305.7|9293.46|9293.46|0
1704296100000|2024-01-03 15:35:00|9295.55|9295.55|9295.55|9295.55|9302.49|9302.49|9290.76|9290.76|0
1704296400000|2024-01-03 15:40:00|9293.46|9293.46|9293.86|9293.86|9293.86|9293.86|9285.04|9285.04|0
1704296700000|2024-01-03 15:45:00|9293.19|9293.19|9290.8|9290.8|9300.36|9300.36|9290.8|9290.8|0
1704297000000|2024-01-03 15:50:00|9292.89|9292.89|9294.56|9294.56|9297.32|9297.32|9292.89|9292.89|0
1704297300000|2024-01-03 15:55:00|9295.6|9295.6|9308.63|9308.63|9308.63|9308.63|9295.6|9295.6|0
1704297600000|2024-01-03 16:00:00|9309.93|9309.93|9319.34|9319.34|9321.13|9321.13|9309.93|9309.93|0
1704297900000|2024-01-03 16:05:00|9316.2|9316.2|9318.94|9318.94|9319.34|9319.34|9315.16|9315.16|0
1704298200000|2024-01-03 16:10:00|9321.03|9321.03|9322.68|9322.68|9324.03|9324.03|9316.85|9316.85|0
1704298500000|2024-01-03 16:15:00|9323.8|9323.8|9307.02|9307.02|9323.8|9323.8|9304.45|9304.45|0
1704298800000|2024-01-03 16:20:00|9307.58|9307.58|9317.6|9317.6|9317.6|9317.6|9307.58|9307.58|0
1704299100000|2024-01-03 16:25:00|9316.25|9316.25|9322.84|9322.84|9326.86|9326.86|9312.45|9312.45|0
1704356100000|2024-01-04 08:15:00|9396.26|9396.26|9386.87|9386.87|9399.4|9399.4|9386.87|9386.87|0
1704356400000|2024-01-04 08:20:00|9390.49|9390.49|9350.84|9350.84|9395.51|9395.51|9350.84|9350.84|0
1704356700000|2024-01-04 08:25:00|9353.97|9353.97|9347.57|9347.57|9379.27|9379.27|9347.57|9347.57|0
1704357000000|2024-01-04 08:30:00|9351.74|9351.74|9350.5|9350.5|9351.74|9351.74|9338.17|9338.17|0
1704357300000|2024-01-04 08:35:00|9347.37|9347.37|9355.59|9355.59|9355.59|9355.59|9342.15|9342.15|0
1704357600000|2024-01-04 08:40:00|9370.81|9370.81|9365.42|9365.42|9371.48|9371.48|9365.42|9365.42|0
1704357900000|2024-01-04 08:45:00|9354.98|9354.98|9351.36|9351.36|9354.98|9354.98|9350.49|9350.49|0
1704358200000|2024-01-04 08:50:00|9357.63|9357.63|9352.64|9352.64|9361|9361|9352.64|9352.64|0
1704358500000|2024-01-04 08:55:00|9349.95|9349.95|9350.97|9350.97|9355.17|9355.17|9342.54|9342.54|0
1704358800000|2024-01-04 09:00:00|9348.88|9348.88|9344.4|9344.4|9353.06|9353.06|9342.31|9342.31|0
1704359100000|2024-01-04 09:05:00|9342.31|9342.31|9339.31|9339.31|9344.4|9344.4|9332.88|9332.88|0
1704359400000|2024-01-04 09:10:00|9343.49|9343.49|9337.66|9337.66|9343.49|9343.49|9337.66|9337.66|0
1704359700000|2024-01-04 09:15:00|9339.75|9339.75|9350.55|9350.55|9350.55|9350.55|9338.43|9338.43|0
1704360000000|2024-01-04 09:20:00|9349.2|9349.2|9350.07|9350.07|9350.07|9350.07|9346.81|9346.81|0
1704360300000|2024-01-04 09:25:00|9343.8|9343.8|9346.17|9346.17|9346.17|9346.17|9343.8|9343.8|0
1704360600000|2024-01-04 09:30:00|9345.5|9345.5|9344.52|9344.52|9345.87|9345.87|9343.47|9343.47|0
1704360900000|2024-01-04 09:35:00|9343.17|9343.17|9350.28|9350.28|9350.28|9350.28|9343.17|9343.17|0
1704361200000|2024-01-04 09:40:00|9348.93|9348.93|9346.23|9346.23|9348.93|9348.93|9346.23|9346.23|0
1704361500000|2024-01-04 09:45:00|9348.25|9348.25|9344.75|9344.75|9348.25|9348.25|9343.03|9343.03|0
1704361800000|2024-01-04 09:50:00|9341.62|9341.62|9344.75|9344.75|9349.6|9349.6|9338.49|9338.49|0
1704362100000|2024-01-04 09:55:00|9345.8|9345.8|9345.8|9345.8|9345.8|9345.8|9345.8|9345.8|0
1704362400000|2024-01-04 10:00:00|9347.88|9347.88|9348.25|9348.25|9349.97|9349.97|9341.69|9341.69|0
1704362700000|2024-01-04 10:05:00|9347.21|9347.21|9351.02|9351.02|9352.06|9352.06|9347.21|9347.21|0
1704363000000|2024-01-04 10:10:00|9355.19|9355.19|9359|9359|9359|9359|9355.19|9355.19|0
1704363300000|2024-01-04 10:15:00|9356.91|9356.91|9361.21|9361.21|9361.21|9361.21|9356.91|9356.91|0
1704363600000|2024-01-04 10:20:00|9358.52|9358.52|9351.21|9351.21|9358.52|9358.52|9351.21|9351.21|0
1704363900000|2024-01-04 10:25:00|9350.16|9350.16|9349.49|9349.49|9350.16|9350.16|9349.49|9349.49|0
1704364200000|2024-01-04 10:30:00|9346.36|9346.36|9342.92|9342.92|9346.36|9346.36|9338.74|9338.74|0
1704364500000|2024-01-04 10:35:00|9342.64|9342.64|9342.92|9342.92|9342.92|9342.92|9340.41|9340.41|0
1704364800000|2024-01-04 10:40:00|9342.08|9342.08|9337.91|9337.91|9342.08|9342.08|9337.91|9337.91|0
1704365100000|2024-01-04 10:45:00|9329.55|9329.55|9324.77|9324.77|9331.64|9331.64|9324.77|9324.77|0
1704365400000|2024-01-04 10:50:00|9327.9|9327.9|9335.79|9335.79|9338.49|9338.49|9326.3|9326.3|0
1704365700000|2024-01-04 10:55:00|9332.66|9332.66|9336.85|9336.85|9338.87|9338.87|9329.53|9329.53|0
1704366000000|2024-01-04 11:00:00|9336.17|9336.17|9332.2|9332.2|9339.31|9339.31|9332.2|9332.2|0
1704366300000|2024-01-04 11:05:00|9331.53|9331.53|9330.18|9330.18|9331.53|9331.53|9330.18|9330.18|0
1704366600000|2024-01-04 11:10:00|9309.3|9309.3|9158.17|9158.17|9310.34|9310.34|9151.91|9151.91|0
1704366900000|2024-01-04 11:15:00|9156.08|9156.08|9224.32|9224.32|9224.32|9224.32|9156.08|9156.08|0
1704367200000|2024-01-04 11:20:00|9213.88|9213.88|9111.86|9111.86|9213.88|9213.88|9103.51|9103.51|0
1704367500000|2024-01-04 11:25:00|9104.56|9104.56|9168.18|9168.18|9168.18|9168.18|9103.51|9103.51|0
1704367800000|2024-01-04 11:30:00|9159.83|9159.83|9159.83|9159.83|9169.53|9169.53|9153.56|9153.56|0
1704368100000|2024-01-04 11:35:00|9158.78|9158.78|9159.89|9159.89|9162.96|9162.96|9144.54|9144.54|0
1704368400000|2024-01-04 11:40:00|9159.22|9159.22|9178.8|9178.8|9190.41|9190.41|9159.22|9159.22|0
1704368700000|2024-01-04 11:45:00|9176.78|9176.78|9167.97|9167.97|9176.78|9176.78|9160.84|9160.84|0
1704369000000|2024-01-04 11:50:00|9172.15|9172.15|9156.8|9156.8|9175.28|9175.28|9153.53|9153.53|0
1704369300000|2024-01-04 11:55:00|9155.45|9155.45|9105.47|9105.47|9155.45|9155.45|9105.47|9105.47|0
1704369600000|2024-01-04 12:00:00|9102.34|9102.34|9117.31|9117.31|9119.4|9119.4|9092.96|9092.96|0
1704369900000|2024-01-04 12:05:00|9119.4|9119.4|9097.62|9097.62|9119.4|9119.4|9079.19|9079.19|0
1704370200000|2024-01-04 12:10:00|9098.96|9098.96|9090.98|9090.98|9107.92|9107.92|9090.98|9090.98|0
1704370500000|2024-01-04 12:15:00|9084.72|9084.72|9079.48|9079.48|9088.88|9088.88|9077.39|9077.39|0
1704370800000|2024-01-04 12:20:00|9084.7|9084.7|9070.09|9070.09|9084.7|9084.7|9064.87|9064.87|0
1704371100000|2024-01-04 12:25:00|9076.35|9076.35|9092.8|9092.8|9092.8|9092.8|9076.35|9076.35|0
1704371400000|2024-01-04 12:30:00|9093.45|9093.45|9105.66|9105.66|9109.73|9109.73|9093.45|9093.45|0
1704371700000|2024-01-04 12:35:00|9103.64|9103.64|9109.47|9109.47|9122.61|9122.61|9103.64|9103.64|0
1704372000000|2024-01-04 12:40:00|9106.34|9106.34|9100.88|9100.88|9106.34|9106.34|9099.47|9099.47|0
1704372300000|2024-01-04 12:45:00|9108.19|9108.19|9105.13|9105.13|9109.23|9109.23|9104.01|9104.01|0
1704372600000|2024-01-04 12:50:00|9119.75|9119.75|9118.28|9118.28|9120.79|9120.79|9111.39|9111.39|0
1704372900000|2024-01-04 12:55:00|9119.32|9119.32|9118.95|9118.95|9123.5|9123.5|9118.28|9118.28|0
1704373200000|2024-01-04 13:00:00|9117.91|9117.91|9096.95|9096.95|9119.79|9119.79|9095.91|9095.91|0
1704373500000|2024-01-04 13:05:00|9098|9098|9092.78|9092.78|9100.08|9100.08|9088.6|9088.6|0
1704373800000|2024-01-04 13:10:00|9089.64|9089.64|9070.85|9070.85|9089.64|9089.64|9070.85|9070.85|0
1704374100000|2024-01-04 13:15:00|9069.81|9069.81|9037.26|9037.26|9069.81|9069.81|9037.26|9037.26|0
1704374400000|2024-01-04 13:20:00|9033.08|9033.08|9062.62|9062.62|9062.62|9062.62|9033.08|9033.08|0
1704374700000|2024-01-04 13:25:00|9060.6|9060.6|9056.7|9056.7|9074.17|9074.17|9048.34|9048.34|0
1704375000000|2024-01-04 13:30:00|9056.02|9056.02|9041.05|9041.05|9056.02|9056.02|9038.36|9038.36|0
1704375300000|2024-01-04 13:35:00|9038.97|9038.97|9055.73|9055.73|9057.81|9057.81|9038.97|9038.97|0
1704375600000|2024-01-04 13:40:00|9054.68|9054.68|9027.26|9027.26|9054.68|9054.68|9027.26|9027.26|0
1704375900000|2024-01-04 13:45:00|9029.35|9029.35|9040.4|9040.4|9045.25|9045.25|9027.63|9027.63|0
1704376200000|2024-01-04 13:50:00|9039.35|9039.35|9047.53|9047.53|9054.84|9054.84|9039.07|9039.07|0
1704376500000|2024-01-04 13:55:00|9045.51|9045.51|9036.45|9036.45|9049.31|9049.31|9036.45|9036.45|0
1704376800000|2024-01-04 14:00:00|9040.63|9040.63|9046.85|9046.85|9060.42|9060.42|9039.96|9039.96|0
1704377100000|2024-01-04 14:05:00|9047.89|9047.89|9057.36|9057.36|9059.38|9059.38|9046.85|9046.85|0
1704377400000|2024-01-04 14:10:00|9058.4|9058.4|9065.14|9065.14|9065.14|9065.14|9052.14|9052.14|0
1704377700000|2024-01-04 14:15:00|9076.86|9076.86|9076.24|9076.24|9087.84|9087.84|9069.67|9069.67|0
1704378000000|2024-01-04 14:20:00|9079.37|9079.37|9070.23|9070.23|9084.45|9084.45|9070.23|9070.23|0
1704378300000|2024-01-04 14:25:00|9068.14|9068.14|9054.33|9054.33|9068.14|9068.14|9052.24|9052.24|0
1704378600000|2024-01-04 14:30:00|9053.29|9053.29|9065.04|9065.04|9068.85|9068.85|9048.07|9048.07|0
1704378900000|2024-01-04 14:35:00|9062.95|9062.95|9049.01|9049.01|9063.26|9063.26|9049.01|9049.01|0
1704379200000|2024-01-04 14:40:00|9047.66|9047.66|9079.08|9079.08|9079.08|9079.08|9043.48|9043.48|0
1704379500000|2024-01-04 14:45:00|9076.47|9076.47|9072.36|9072.36|9078.49|9078.49|9071.25|9071.25|0
1704379800000|2024-01-04 14:50:00|9074.45|9074.45|9067.14|9067.14|9077.58|9077.58|9065.79|9065.79|0
1704380100000|2024-01-04 14:55:00|9069.16|9069.16|9072.66|9072.66|9088.5|9088.5|9069.16|9069.16|0
1704380400000|2024-01-04 15:00:00|9075.79|9075.79|9094.47|9094.47|9095.52|9095.52|9073.77|9073.77|0
1704380700000|2024-01-04 15:05:00|9096.5|9096.5|9091.47|9091.47|9096.5|9096.5|9082.38|9082.38|0
1704381000000|2024-01-04 15:10:00|9092.15|9092.15|9099.32|9099.32|9101.48|9101.48|9090.06|9090.06|0
1704381300000|2024-01-04 15:15:00|9100.67|9100.67|9100.61|9100.61|9106.87|9106.87|9100.61|9100.61|0
1704381600000|2024-01-04 15:20:00|9101.65|9101.65|9094.01|9094.01|9111.65|9111.65|9094.01|9094.01|0
1704381900000|2024-01-04 15:25:00|9100.28|9100.28|9088.86|9088.86|9100.95|9100.95|9084.31|9084.31|0
1704382200000|2024-01-04 15:30:00|9093.04|9093.04|9090.6|9090.6|9100.25|9100.25|9088.21|9088.21|0
1704382500000|2024-01-04 15:35:00|9092.28|9092.28|9085.94|9085.94|9094.29|9094.29|9085.94|9085.94|0
1704382800000|2024-01-04 15:40:00|9087.29|9087.29|9080.28|9080.28|9087.29|9087.29|9077.59|9077.59|0
1704383100000|2024-01-04 15:45:00|9079.24|9079.24|9076.78|9076.78|9079.91|9079.91|9075.74|9075.74|0
1704383400000|2024-01-04 15:50:00|9077.82|9077.82|9071.26|9071.26|9077.82|9077.82|9066.78|9066.78|0
1704383700000|2024-01-04 15:55:00|9072.3|9072.3|9080.97|9080.97|9081.15|9081.15|9072.3|9072.3|0
1704384000000|2024-01-04 16:00:00|9083.06|9083.06|9091.02|9091.02|9091.02|9091.02|9079.62|9079.62|0
1704384300000|2024-01-04 16:05:00|9087.89|9087.89|9098.81|9098.81|9098.81|9098.81|9087.89|9087.89|0
1704384600000|2024-01-04 16:10:00|9098.14|9098.14|9107.12|9107.12|9111.23|9111.23|9095.01|9095.01|0
1704384900000|2024-01-04 16:15:00|9107.79|9107.79|9092.91|9092.91|9108.47|9108.47|9092.91|9092.91|0
1704385200000|2024-01-04 16:20:00|9092.26|9092.26|9109.59|9109.59|9111.31|9111.31|9092.26|9092.26|0
1704385500000|2024-01-04 16:25:00|9110.27|9110.27|9117.96|9117.96|9125.6|9125.6|9110.27|9110.27|0
1704442500000|2024-01-05 08:15:00|8990.82|8990.82|8997.82|8997.82|8997.82|8997.82|8978.12|8978.12|0
1704442800000|2024-01-05 08:20:00|8992.6|8992.6|8981.95|8981.95|8993.65|8993.65|8978.08|8978.08|0
1704443100000|2024-01-05 08:25:00|8985.09|8985.09|9008.73|9008.73|9008.73|9008.73|8985.09|8985.09|0
1704443400000|2024-01-05 08:30:00|9004.55|9004.55|9012.47|9012.47|9014.56|9014.56|9002.47|9002.47|0
1704443700000|2024-01-05 08:35:00|9013.14|9013.14|9002.72|9002.72|9017.32|9017.32|8998.54|8998.54|0
1704444000000|2024-01-05 08:40:00|9011.07|9011.07|9015.86|9015.86|9015.86|9015.86|9008.98|9008.98|0
1704444300000|2024-01-05 08:45:00|9011.68|9011.68|9005.42|9005.42|9012.72|9012.72|9000.19|9000.19|0
1704444600000|2024-01-05 08:50:00|8994.97|8994.97|9001.48|9001.48|9001.48|9001.48|8994.97|8994.97|0
1704444900000|2024-01-05 08:55:00|9003.56|9003.56|9009.83|9009.83|9020.27|9020.27|9003.56|9003.56|0
1704445200000|2024-01-05 09:00:00|9008.48|9008.48|8991.97|8991.97|9008.48|9008.48|8991.97|8991.97|0
1704445500000|2024-01-05 09:05:00|8986.75|8986.75|8986.75|8986.75|8994.06|8994.06|8981.53|8981.53|0
1704445800000|2024-01-05 09:10:00|8980.49|8980.49|8938.9|8938.9|8980.49|8980.49|8936.86|8936.86|0
1704446100000|2024-01-05 09:15:00|8945.16|8945.16|8957.49|8957.49|8957.49|8957.49|8933.02|8933.02|0
1704446400000|2024-01-05 09:20:00|8958.84|8958.84|8969.56|8969.56|8969.67|8969.67|8958.84|8958.84|0
1704446700000|2024-01-05 09:25:00|8975.76|8975.76|8956.48|8956.48|8975.76|8975.76|8954.39|8954.39|0
1704447000000|2024-01-05 09:30:00|8958.57|8958.57|8958.2|8958.2|8963.42|8963.42|8954.02|8954.02|0
1704447300000|2024-01-05 09:35:00|8960.29|8960.29|8957.22|8957.22|8962.37|8962.37|8955.07|8955.07|0
1704447600000|2024-01-05 09:40:00|8955.13|8955.13|8942.57|8942.57|8955.13|8955.13|8941.52|8941.52|0
1704447900000|2024-01-05 09:45:00|8943.24|8943.24|8935.56|8935.56|8943.91|8943.91|8935.56|8935.56|0
1704448200000|2024-01-05 09:50:00|8930.34|8930.34|8928.39|8928.39|8930.34|8930.34|8921.38|8921.38|0
1704448500000|2024-01-05 09:55:00|8929.43|8929.43|8944.11|8944.11|8949.85|8949.85|8927.34|8927.34|0
1704448800000|2024-01-05 10:00:00|8944.98|8944.98|8942.09|8942.09|8948.11|8948.11|8937.8|8937.8|0
1704449100000|2024-01-05 10:05:00|8942.76|8942.76|8946.29|8946.29|8954|8954|8939.63|8939.63|0
1704449400000|2024-01-05 10:10:00|8943.16|8943.16|8955.55|8955.55|8955.55|8955.55|8943.16|8943.16|0
1704449700000|2024-01-05 10:15:00|8953.53|8953.53|8936.68|8936.68|8955.64|8955.64|8936.68|8936.68|0
1704450000000|2024-01-05 10:20:00|8934.59|8934.59|8937.07|8937.07|8937.07|8937.07|8931.92|8931.92|0
1704450300000|2024-01-05 10:25:00|8937.75|8937.75|8944.01|8944.01|8944.31|8944.31|8937.75|8937.75|0
1704450600000|2024-01-05 10:30:00|8941.92|8941.92|8924.35|8924.35|8942.97|8942.97|8924.35|8924.35|0
1704450900000|2024-01-05 10:35:00|8920.17|8920.17|8917.22|8917.22|8920.17|8920.17|8911.7|8911.7|0
1704451200000|2024-01-05 10:40:00|8920.35|8920.35|8923.46|8923.46|8925.48|8925.48|8919.31|8919.31|0
1704451500000|2024-01-05 10:45:00|8921.37|8921.37|8923.46|8923.46|8923.46|8923.46|8921.37|8921.37|0
1704451800000|2024-01-05 10:50:00|8924.51|8924.51|8935.96|8935.96|8936.62|8936.62|8916.59|8916.59|0
1704452100000|2024-01-05 10:55:00|8935.69|8935.69|8933.51|8933.51|8936.34|8936.34|8930.38|8930.38|0
1704452400000|2024-01-05 11:00:00|8934.18|8934.18|8942.22|8942.22|8948.34|8948.34|8932.84|8932.84|0
1704452700000|2024-01-05 11:05:00|8943.27|8943.27|8953.31|8953.31|8953.31|8953.31|8943.27|8943.27|0
1704453000000|2024-01-05 11:10:00|8947.05|8947.05|8948.46|8948.46|8953.31|8953.31|8947.05|8947.05|0
1704453300000|2024-01-05 11:15:00|8948.18|8948.18|8953.77|8953.77|8954.45|8954.45|8946.84|8946.84|0
1704453600000|2024-01-05 11:20:00|8956.91|8956.91|8952.12|8952.12|8960.04|8960.04|8952.12|8952.12|0
1704453900000|2024-01-05 11:25:00|8950.82|8950.82|8956.04|8956.04|8956.04|8956.04|8950.82|8950.82|0
1704454200000|2024-01-05 11:30:00|8957.09|8957.09|8961.07|8961.07|8961.07|8961.07|8952.91|8952.91|0
1704454500000|2024-01-05 11:35:00|8958.99|8958.99|8961.1|8961.1|8962.79|8962.79|8956.01|8956.01|0
1704454800000|2024-01-05 11:40:00|8962.14|8962.14|8965.86|8965.86|8965.86|8965.86|8961.44|8961.44|0
1704455100000|2024-01-05 11:45:00|8965.21|8965.21|8958.51|8958.51|8965.21|8965.21|8954.03|8954.03|0
1704455400000|2024-01-05 11:50:00|8955.82|8955.82|8954.03|8954.03|8961.58|8961.58|8953.73|8953.73|0
1704455700000|2024-01-05 11:55:00|8952.01|8952.01|8962.34|8962.34|8962.34|8962.34|8952.01|8952.01|0
1704456000000|2024-01-05 12:00:00|8959.21|8959.21|8959.28|8959.28|8962.34|8962.34|8958.6|8958.6|0
1704456300000|2024-01-05 12:05:00|8960.62|8960.62|8960.19|8960.19|8960.62|8960.62|8956.01|8956.01|0
1704456600000|2024-01-05 12:10:00|8953.92|8953.92|8962.27|8962.27|8962.27|8962.27|8953.92|8953.92|0
1704456900000|2024-01-05 12:15:00|8963.62|8963.62|8961.97|8961.97|8965.04|8965.04|8959.88|8959.88|0
1704457200000|2024-01-05 12:20:00|8963.99|8963.99|8970.5|8970.5|8970.5|8970.5|8963.99|8963.99|0
1704457500000|2024-01-05 12:25:00|8969.82|8969.82|8974.98|8974.98|8974.98|8974.98|8966.02|8966.02|0
1704457800000|2024-01-05 12:30:00|8976.02|8976.02|8979.65|8979.65|8980.02|8980.02|8976.02|8976.02|0
1704458100000|2024-01-05 12:35:00|8976.52|8976.52|8978.5|8978.5|8982.98|8982.98|8975.91|8975.91|0
1704458400000|2024-01-05 12:40:00|8977.17|8977.17|8969.23|8969.23|8977.82|8977.82|8969.23|8969.23|0
1704458700000|2024-01-05 12:45:00|8969.91|8969.91|8974.02|8974.02|8974.02|8974.02|8967.82|8967.82|0
1704459000000|2024-01-05 12:50:00|8972.97|8972.97|8970.06|8970.06|8974.02|8974.02|8966.93|8966.93|0
1704459300000|2024-01-05 12:55:00|8968.11|8968.11|8968.11|8968.11|8971.24|8971.24|8966.39|8966.39|0
1704459600000|2024-01-05 13:00:00|8969.46|8969.46|8965.49|8965.49|8970.81|8970.81|8965.24|8965.24|0
1704459900000|2024-01-05 13:05:00|8967.58|8967.58|8969.23|8969.23|8971.32|8971.32|8967.58|8967.58|0
1704460200000|2024-01-05 13:10:00|8968.19|8968.19|8961.71|8961.71|8968.19|8968.19|8945.79|8945.79|0
1704460500000|2024-01-05 13:15:00|8959.62|8959.62|8963.97|8963.97|8965.69|8965.69|8951.95|8951.95|0
1704460800000|2024-01-05 13:20:00|8966.06|8966.06|8965.99|8965.99|8969.26|8969.26|8957.1|8957.1|0
1704461100000|2024-01-05 13:25:00|8967.03|8967.03|8969.04|8969.04|8969.04|8969.04|8966.43|8966.43|0
1704461400000|2024-01-05 13:30:00|8967.99|8967.99|8918.99|8918.99|8967.99|8967.99|8916.91|8916.91|0
1704461700000|2024-01-05 13:35:00|8921.08|8921.08|8933.85|8933.85|8933.85|8933.85|8919.54|8919.54|0
1704462000000|2024-01-05 13:40:00|8931.76|8931.76|8970.03|8970.03|8970.28|8970.28|8931.76|8931.76|0
1704462300000|2024-01-05 13:45:00|8968.98|8968.98|8956.28|8956.28|8968.98|8968.98|8956.28|8956.28|0
1704462600000|2024-01-05 13:50:00|8960.39|8960.39|8973.35|8973.35|8974.53|8974.53|8959.35|8959.35|0
1704462900000|2024-01-05 13:55:00|8971.26|8971.26|8958.07|8958.07|8975.44|8975.44|8958.07|8958.07|0
1704463200000|2024-01-05 14:00:00|8955.98|8955.98|8974.99|8974.99|8975.66|8975.66|8955.98|8955.98|0
1704463500000|2024-01-05 14:05:00|8973.94|8973.94|8968.42|8968.42|8975.36|8975.36|8967.37|8967.37|0
1704463800000|2024-01-05 14:10:00|8964.38|8964.38|8955.23|8955.23|8964.38|8964.38|8955.23|8955.23|0
1704464100000|2024-01-05 14:15:00|8954.18|8954.18|8967.41|8967.41|8967.41|8967.41|8951.05|8951.05|0
1704464400000|2024-01-05 14:20:00|8966.37|8966.37|8971.39|8971.39|8973.48|8973.48|8963.24|8963.24|0
1704464700000|2024-01-05 14:25:00|8972.43|8972.43|8980.65|8980.65|8980.65|8980.65|8972.04|8972.04|0
1704465000000|2024-01-05 14:30:00|8981.69|8981.69|8980.88|8980.88|8986.17|8986.17|8974.82|8974.82|0
1704465300000|2024-01-05 14:35:00|8979.83|8979.83|8972.53|8972.53|8979.83|8979.83|8970.44|8970.44|0
1704465600000|2024-01-05 14:40:00|8973.57|8973.57|8979.09|8979.09|8985.66|8985.66|8970.5|8970.5|0
1704465900000|2024-01-05 14:45:00|8977.01|8977.01|8991.49|8991.49|8991.49|8991.49|8977.01|8977.01|0
1704466200000|2024-01-05 14:50:00|8993.58|8993.58|9006.23|9006.23|9011.02|9011.02|8993.58|8993.58|0
1704466500000|2024-01-05 14:55:00|9003.1|9003.1|9000.61|9000.61|9004.93|9004.93|8995.3|8995.3|0
1704466800000|2024-01-05 15:00:00|9003.75|9003.75|9042.87|9042.87|9042.87|9042.87|9002.64|9002.64|0
1704467100000|2024-01-05 15:05:00|9040.79|9040.79|9040.11|9040.11|9044.96|9044.96|9033.85|9033.85|0
1704467400000|2024-01-05 15:10:00|9042.13|9042.13|9040.42|9040.42|9049.75|9049.75|9040.42|9040.42|0
1704467700000|2024-01-05 15:15:00|9038.33|9038.33|9037.63|9037.63|9040.72|9040.72|9032.89|9032.89|0
1704468000000|2024-01-05 15:20:00|9035.55|9035.55|9046.9|9046.9|9047.94|9047.94|9033.46|9033.46|0
1704468300000|2024-01-05 15:25:00|9045.85|9045.85|9036.17|9036.17|9052.57|9052.57|9036.17|9036.17|0
1704468600000|2024-01-05 15:30:00|9034.46|9034.46|9048.15|9048.15|9048.15|9048.15|9034.46|9034.46|0
1704468900000|2024-01-05 15:35:00|9048.82|9048.82|9052.42|9052.42|9053.47|9053.47|9042|9042|0
1704469200000|2024-01-05 15:40:00|9050.19|9050.19|9050.86|9050.86|9053.26|9053.26|9048.47|9048.47|0
1704469500000|2024-01-05 15:45:00|9048.78|9048.78|9050.69|9050.69|9050.69|9050.69|9039.91|9039.91|0
1704469800000|2024-01-05 15:50:00|9049.65|9049.65|9052.43|9052.43|9057.21|9057.21|9045.6|9045.6|0
1704470100000|2024-01-05 15:55:00|9056.61|9056.61|9051.17|9051.17|9056.61|9056.61|9045.62|9045.62|0
1704470400000|2024-01-05 16:00:00|9050.13|9050.13|9052.78|9052.78|9054.86|9054.86|9050.13|9050.13|0
1704470700000|2024-01-05 16:05:00|9051.73|9051.73|9054.03|9054.03|9054.03|9054.03|9045.9|9045.9|0
1704471000000|2024-01-05 16:10:00|9052.08|9052.08|9054.73|9054.73|9060.93|9060.93|9052.08|9052.08|0
1704471300000|2024-01-05 16:15:00|9054.05|9054.05|9051.13|9051.13|9054.26|9054.26|9050.62|9050.62|0
1704471600000|2024-01-05 16:20:00|9049.74|9049.74|9042.67|9042.67|9050.02|9050.02|9039.41|9039.41|0
1704471900000|2024-01-05 16:25:00|9043.71|9043.71|9046.26|9046.26|9053.67|9053.67|9043.71|9043.71|0
1704701700000|2024-01-08 08:15:00|9041.13|9041.13|9063.35|9063.35|9066.97|9066.97|9039.05|9039.05|0
1704702000000|2024-01-08 08:20:00|9064.4|9064.4|9072.62|9072.62|9074.71|9074.71|9064.4|9064.4|0
1704702300000|2024-01-08 08:25:00|9070.53|9070.53|9072.14|9072.14|9073.19|9073.19|9055.44|9055.44|0
1704702600000|2024-01-08 08:30:00|9078.41|9078.41|9090.3|9090.3|9090.3|9090.3|9078.41|9078.41|0
1704702900000|2024-01-08 08:35:00|9086.12|9086.12|9094.11|9094.11|9095.15|9095.15|9076.73|9076.73|0
1704703200000|2024-01-08 08:40:00|9096.2|9096.2|9110.62|9110.62|9110.62|9110.62|9096.2|9096.2|0
1704703500000|2024-01-08 08:45:00|9112.71|9112.71|9127.94|9127.94|9134.88|9134.88|9112.71|9112.71|0
1704703800000|2024-01-08 08:50:00|9123.76|9123.76|9124.67|9124.67|9125.85|9125.85|9120.63|9120.63|0
1704704100000|2024-01-08 08:55:00|9122.65|9122.65|9106.81|9106.81|9122.65|9122.65|9105.08|9105.08|0
1704704400000|2024-01-08 09:00:00|9102.09|9102.09|9071.61|9071.61|9104.79|9104.79|9070.26|9070.26|0
1704704700000|2024-01-08 09:05:00|9068.48|9068.48|9086.4|9086.4|9091.12|9091.12|9068.48|9068.48|0
1704705000000|2024-01-08 09:10:00|9087.27|9087.27|9086.29|9086.29|9088.38|9088.38|9084.2|9084.2|0
1704705300000|2024-01-08 09:15:00|9084.2|9084.2|9072.24|9072.24|9084.2|9084.2|9072.24|9072.24|0
1704705600000|2024-01-08 09:20:00|9071.2|9071.2|9059.57|9059.57|9072.55|9072.55|9059.57|9059.57|0
1704705900000|2024-01-08 09:25:00|9055.4|9055.4|9030.9|9030.9|9055.4|9055.4|9029.85|9029.85|0
1704706200000|2024-01-08 09:30:00|9031.94|9031.94|9014.73|9014.73|9031.94|9031.94|9009.51|9009.51|0
1704706500000|2024-01-08 09:35:00|9010.55|9010.55|9027.84|9027.84|9029.89|9029.89|9009.51|9009.51|0
1704706800000|2024-01-08 09:40:00|9029.19|9029.19|9039.56|9039.56|9043.74|9043.74|9024.34|9024.34|0
1704707100000|2024-01-08 09:45:00|9041.59|9041.59|9041.76|9041.76|9049.33|9049.33|9040.54|9040.54|0
1704707400000|2024-01-08 09:50:00|9042.63|9042.63|9060.31|9060.31|9060.31|9060.31|9042.63|9042.63|0
1704707700000|2024-01-08 09:55:00|9063.68|9063.68|9075.16|9075.16|9076.21|9076.21|9063.68|9063.68|0
1704708000000|2024-01-08 10:00:00|9071.12|9071.12|9069.9|9069.9|9071.12|9071.12|9064.85|9064.85|0
1704708300000|2024-01-08 10:05:00|9073.27|9073.27|9074.31|9074.31|9074.31|9074.31|9071.18|9071.18|0
1704708600000|2024-01-08 10:10:00|9077.44|9077.44|9078.86|9078.86|9078.86|9078.86|9076.1|9076.1|0
1704708900000|2024-01-08 10:15:00|9080.95|9080.95|9091.69|9091.69|9092.74|9092.74|9080.95|9080.95|0
1704709200000|2024-01-08 10:20:00|9088.56|9088.56|9089.91|9089.91|9100.65|9100.65|9088.56|9088.56|0
1704709500000|2024-01-08 10:25:00|9086.77|9086.77|9089.91|9089.91|9089.91|9089.91|9083.64|9083.64|0
1704709800000|2024-01-08 10:30:00|9095.13|9095.13|9097.78|9097.78|9098.82|9098.82|9093.04|9093.04|0
1704710100000|2024-01-08 10:35:00|9099.52|9099.52|9098.47|9098.47|9099.52|9099.52|9097.43|9097.43|0
1704710400000|2024-01-08 10:40:00|9096.45|9096.45|9080.85|9080.85|9096.45|9096.45|9080.85|9080.85|0
1704710700000|2024-01-08 10:45:00|9078.76|9078.76|9078.32|9078.32|9083.17|9083.17|9078.32|9078.32|0
1704711000000|2024-01-08 10:50:00|9077.28|9077.28|9067.62|9067.62|9077.28|9077.28|9064.84|9064.84|0
1704711300000|2024-01-08 10:55:00|9066.27|9066.27|9070.45|9070.45|9070.75|9070.75|9066.27|9066.27|0
1704711600000|2024-01-08 11:00:00|9068.71|9068.71|9068.71|9068.71|9068.71|9068.71|9068.71|9068.71|0
1704711900000|2024-01-08 11:05:00|9066.62|9066.62|9066.36|9066.36|9067.41|9067.41|9064.28|9064.28|0
1704712200000|2024-01-08 11:10:00|9067.41|9067.41|9072.13|9072.13|9073.17|9073.17|9067.41|9067.41|0
1704712500000|2024-01-08 11:15:00|9072.8|9072.8|9069.97|9069.97|9075.59|9075.59|9067.26|9067.26|0
1704712800000|2024-01-08 11:20:00|9070.65|9070.65|9065.49|9065.49|9070.65|9070.65|9065.12|9065.12|0
1704713100000|2024-01-08 11:25:00|9066.54|9066.54|9060.1|9060.1|9066.54|9066.54|9060.1|9060.1|0
1704713400000|2024-01-08 11:30:00|9056.97|9056.97|9051.88|9051.88|9059.43|9059.43|9051.88|9051.88|0
1704713700000|2024-01-08 11:35:00|9049.79|9049.79|9047.97|9047.97|9049.79|9049.79|9045.88|9045.88|0
1704714000000|2024-01-08 11:40:00|9050.06|9050.06|9056.19|9056.19|9056.19|9056.19|9050.06|9050.06|0
1704714300000|2024-01-08 11:45:00|9054.1|9054.1|9053.52|9053.52|9054.1|9054.1|9047.69|9047.69|0
1704714600000|2024-01-08 11:50:00|9054.56|9054.56|9051.31|9051.31|9056.65|9056.65|9050.27|9050.27|0
1704714900000|2024-01-08 11:55:00|9048.18|9048.18|9038.23|9038.23|9050.27|9050.27|9038.23|9038.23|0
1704715200000|2024-01-08 12:00:00|9036.88|9036.88|9033.05|9033.05|9040.25|9040.25|9031.63|9031.63|0
1704715500000|2024-01-08 12:05:00|9030.97|9030.97|9040.97|9040.97|9043.06|9043.06|9030.97|9030.97|0
1704715800000|2024-01-08 12:10:00|9044.22|9044.22|9050.22|9050.22|9050.22|9050.22|9044.22|9044.22|0
1704716100000|2024-01-08 12:15:00|9049.17|9049.17|9055.68|9055.68|9055.68|9055.68|9049.17|9049.17|0
1704716400000|2024-01-08 12:20:00|9056.98|9056.98|9059.07|9059.07|9059.07|9059.07|9056.98|9056.98|0
1704716700000|2024-01-08 12:25:00|9058.02|9058.02|9058.15|9058.15|9058.15|9058.15|9055.93|9055.93|0
1704717000000|2024-01-08 12:30:00|9061.52|9061.52|9055.69|9055.69|9061.52|9061.52|9052.56|9052.56|0
1704717300000|2024-01-08 12:35:00|9056.73|9056.73|9057.57|9057.57|9057.57|9057.57|9056.46|9056.46|0
1704717600000|2024-01-08 12:40:00|9060.7|9060.7|9070.58|9070.58|9071.25|9071.25|9059.66|9059.66|0
1704717900000|2024-01-08 12:45:00|9077.88|9077.88|9093.04|9093.04|9094.08|9094.08|9074.75|9074.75|0
1704718200000|2024-01-08 12:50:00|9094.08|9094.08|9095.38|9095.38|9098.87|9098.87|9087.14|9087.14|0
1704718500000|2024-01-08 12:55:00|9096.42|9096.42|9104.04|9104.04|9104.04|9104.04|9096.42|9096.42|0
1704718800000|2024-01-08 13:00:00|9104.71|9104.71|9105.37|9105.37|9109.31|9109.31|9096.73|9096.73|0
1704719100000|2024-01-08 13:05:00|9104.7|9104.7|9107.46|9107.46|9108.51|9108.51|9104.7|9104.7|0
1704719400000|2024-01-08 13:10:00|9110.59|9110.59|9109.48|9109.48|9112.62|9112.62|9109.48|9109.48|0
1704719700000|2024-01-08 13:15:00|9115.75|9115.75|9115.75|9115.75|9118.44|9118.44|9115.07|9115.07|0
1704720000000|2024-01-08 13:20:00|9122.01|9122.01|9133.39|9133.39|9133.39|9133.39|9122.01|9122.01|0
1704720300000|2024-01-08 13:25:00|9134.5|9134.5|9134.15|9134.15|9138.33|9138.33|9134.15|9134.15|0
1704720600000|2024-01-08 13:30:00|9136.84|9136.84|9133.71|9133.71|9138.93|9138.93|9131.62|9131.62|0
1704720900000|2024-01-08 13:35:00|9132.67|9132.67|9135.8|9135.8|9135.8|9135.8|9132.67|9132.67|0
1704721200000|2024-01-08 13:40:00|9141.87|9141.87|9141.32|9141.32|9141.87|9141.87|9137.15|9137.15|0
1704721500000|2024-01-08 13:45:00|9137.15|9137.15|9138.5|9138.5|9149.35|9149.35|9137.15|9137.15|0
1704721800000|2024-01-08 13:50:00|9139.54|9139.54|9140.78|9140.78|9141.45|9141.45|9139.54|9139.54|0
1704722100000|2024-01-08 13:55:00|9135.56|9135.56|9133.88|9133.88|9137.65|9137.65|9130.51|9130.51|0
1704722400000|2024-01-08 14:00:00|9134.93|9134.93|9134.3|9134.3|9140.87|9140.87|9134.3|9134.3|0
1704722700000|2024-01-08 14:05:00|9130.12|9130.12|9131.54|9131.54|9131.54|9131.54|9128.1|9128.1|0
1704723000000|2024-01-08 14:10:00|9132.89|9132.89|9140.74|9140.74|9140.74|9140.74|9132.89|9132.89|0
1704723300000|2024-01-08 14:15:00|9144.11|9144.11|9142|9142|9147.6|9147.6|9140.47|9140.47|0
1704723600000|2024-01-08 14:20:00|9139.98|9139.98|9138.83|9138.83|9143.56|9143.56|9138.83|9138.83|0
1704723900000|2024-01-08 14:25:00|9138.15|9138.15|9141.83|9141.83|9141.83|9141.83|9128.15|9128.15|0
1704724200000|2024-01-08 14:30:00|9143.91|9143.91|9140.9|9140.9|9150.84|9150.84|9139.86|9139.86|0
1704724500000|2024-01-08 14:35:00|9139.86|9139.86|9128.61|9128.61|9140.9|9140.9|9123.16|9123.16|0
1704724800000|2024-01-08 14:40:00|9129.66|9129.66|9114.98|9114.98|9129.66|9129.66|9110.5|9110.5|0
1704725100000|2024-01-08 14:45:00|9116.02|9116.02|9125.22|9125.22|9130.46|9130.46|9116.02|9116.02|0
1704725400000|2024-01-08 14:50:00|9126.26|9126.26|9132.37|9132.37|9134.76|9134.76|9124.54|9124.54|0
1704725700000|2024-01-08 14:55:00|9133.05|9133.05|9141.44|9141.44|9146.66|9146.66|9131.7|9131.7|0
1704726000000|2024-01-08 15:00:00|9140.09|9140.09|9134.4|9134.4|9141.13|9141.13|9129.18|9129.18|0
1704726300000|2024-01-08 15:05:00|9135.74|9135.74|9137.83|9137.83|9140.59|9140.59|9134.7|9134.7|0
1704726600000|2024-01-08 15:10:00|9135.74|9135.74|9118.25|9118.25|9136.42|9136.42|9118.25|9118.25|0
1704726900000|2024-01-08 15:15:00|9116.16|9116.16|9116.27|9116.27|9116.27|9116.27|9114.25|9114.25|0
1704727200000|2024-01-08 15:20:00|9117.57|9117.57|9116.29|9116.29|9119.38|9119.38|9113.16|9113.16|0
1704727500000|2024-01-08 15:25:00|9115.25|9115.25|9110.03|9110.03|9115.25|9115.25|9110.03|9110.03|0
1704727800000|2024-01-08 15:30:00|9112.12|9112.12|9118.07|9118.07|9118.07|9118.07|9111.75|9111.75|0
1704728100000|2024-01-08 15:35:00|9118.75|9118.75|9105.65|9105.65|9118.75|9118.75|9100.78|9100.78|0
1704728400000|2024-01-08 15:40:00|9103.56|9103.56|9102.69|9102.69|9103.73|9103.73|9096.6|9096.6|0
1704728700000|2024-01-08 15:45:00|9100.6|9100.6|9116.17|9116.17|9116.17|9116.17|9100.6|9100.6|0
1704729000000|2024-01-08 15:50:00|9116.85|9116.85|9107.57|9107.57|9119.17|9119.17|9106.52|9106.52|0
1704729300000|2024-01-08 15:55:00|9106.52|9106.52|9108.61|9108.61|9109.66|9109.66|9106.52|9106.52|0
1704729600000|2024-01-08 16:00:00|9107.57|9107.57|9107.66|9107.66|9110.98|9110.98|9105.2|9105.2|0
1704729900000|2024-01-08 16:05:00|9108.34|9108.34|9117.5|9117.5|9119.22|9119.22|9106.94|9106.94|0
1704730200000|2024-01-08 16:10:00|9116.46|9116.46|9120.47|9120.47|9120.47|9120.47|9108.91|9108.91|0
1704730500000|2024-01-08 16:15:00|9122.5|9122.5|9124.06|9124.06|9126.47|9126.47|9120.8|9120.8|0
1704730800000|2024-01-08 16:20:00|9123.5|9123.5|9119.85|9119.85|9129.96|9129.96|9119.85|9119.85|0
1704731100000|2024-01-08 16:25:00|9120.5|9120.5|9131.86|9131.86|9131.86|9131.86|9119.07|9119.07|0
1704788100000|2024-01-09 08:15:00|9087.07|9087.07|9094.14|9094.14|9094.14|9094.14|9075.94|9075.94|0
1704788400000|2024-01-09 08:20:00|9090.1|9090.1|9096.16|9096.16|9096.16|9096.16|9090.1|9090.1|0
1704788700000|2024-01-09 08:25:00|9090.94|9090.94|9084.49|9084.49|9092.23|9092.23|9084.49|9084.49|0
1704789000000|2024-01-09 08:30:00|9087.62|9087.62|9095.7|9095.7|9100.93|9100.93|9087.62|9087.62|0
1704789300000|2024-01-09 08:35:00|9095.32|9095.32|9088.08|9088.08|9096|9096|9084.65|9084.65|0
1704789600000|2024-01-09 08:40:00|9084.95|9084.95|9089.13|9089.13|9090.17|9090.17|9084.95|9084.95|0
1704789900000|2024-01-09 08:45:00|9091.82|9091.82|9090.55|9090.55|9094.43|9094.43|9089.21|9089.21|0
1704790200000|2024-01-09 08:50:00|9094.73|9094.73|9097.86|9097.86|9097.86|9097.86|9093.69|9093.69|0
1704790500000|2024-01-09 08:55:00|9094.39|9094.39|9090.83|9090.83|9096.41|9096.41|9090.83|9090.83|0
1704790800000|2024-01-09 09:00:00|9088.74|9088.74|9090.83|9090.83|9090.83|9090.83|9088.74|9088.74|0
1704791100000|2024-01-09 09:05:00|9096.22|9096.22|9090.46|9090.46|9096.22|9096.22|9090.46|9090.46|0
1704791400000|2024-01-09 09:10:00|9093.59|9093.59|9074.87|9074.87|9093.59|9093.59|9071.74|9071.74|0
1704791700000|2024-01-09 09:15:00|9072.78|9072.78|9084.09|9084.09|9084.09|9084.09|9070.69|9070.69|0
1704792000000|2024-01-09 09:20:00|9085.13|9085.13|9076.63|9076.63|9086.48|9086.48|9073.26|9073.26|0
1704792300000|2024-01-09 09:25:00|9082.02|9082.02|9082.97|9082.97|9082.97|9082.97|9082.02|9082.02|0
1704792600000|2024-01-09 09:30:00|9084.02|9084.02|9092.82|9092.82|9092.82|9092.82|9084.02|9084.02|0
1704792900000|2024-01-09 09:35:00|9094.17|9094.17|9097.17|9097.17|9098.21|9098.21|9092.15|9092.15|0
1704793200000|2024-01-09 09:40:00|9098.52|9098.52|9099.93|9099.93|9101.21|9101.21|9096.49|9096.49|0
1704793500000|2024-01-09 09:45:00|9102.63|9102.63|9103|9103|9105.02|9105.02|9100.97|9100.97|0
1704793800000|2024-01-09 09:50:00|9101.95|9101.95|9105.08|9105.08|9105.08|9105.08|9101.95|9101.95|0
1704794100000|2024-01-09 09:55:00|9103.06|9103.06|9108.15|9108.15|9108.52|9108.52|9101.04|9101.04|0
1704794400000|2024-01-09 10:00:00|9105.45|9105.45|9097.7|9097.7|9105.45|9105.45|9097.7|9097.7|0
1704794700000|2024-01-09 10:05:00|9101.07|9101.07|9089.31|9089.31|9101.07|9101.07|9086.61|9086.61|0
1704795000000|2024-01-09 10:10:00|9089.98|9089.98|9103.86|9103.86|9103.86|9103.86|9089.98|9089.98|0
1704795300000|2024-01-09 10:15:00|9105.88|9105.88|9111.31|9111.31|9119.46|9119.46|9105.88|9105.88|0
1704795600000|2024-01-09 10:20:00|9110.26|9110.26|9111.48|9111.48|9111.48|9111.48|9108.35|9108.35|0
1704795900000|2024-01-09 10:25:00|9112.83|9112.83|9106.19|9106.19|9113.5|9113.5|9106.19|9106.19|0
1704796200000|2024-01-09 10:30:00|9104.85|9104.85|9099.19|9099.19|9105.52|9105.52|9099.19|9099.19|0
1704796500000|2024-01-09 10:35:00|9100.54|9100.54|9105.19|9105.19|9105.19|9105.19|9100.54|9100.54|0
1704796800000|2024-01-09 10:40:00|9106.24|9106.24|9110.65|9110.65|9110.65|9110.65|9105.19|9105.19|0
1704797100000|2024-01-09 10:45:00|9106.48|9106.48|9110.65|9110.65|9112|9112|9103.78|9103.78|0
1704797400000|2024-01-09 10:50:00|9112.74|9112.74|9106.26|9106.26|9113.41|9113.41|9106.26|9106.26|0
1704797700000|2024-01-09 10:55:00|9104.96|9104.96|9095.67|9095.67|9104.96|9104.96|9095.02|9095.02|0
1704798000000|2024-01-09 11:00:00|9093.59|9093.59|9083.04|9083.04|9095.67|9095.67|9083.04|9083.04|0
1704798300000|2024-01-09 11:05:00|9082.39|9082.39|9074.96|9074.96|9082.39|9082.39|9074.96|9074.96|0
1704798600000|2024-01-09 11:10:00|9072.87|9072.87|9067.48|9067.48|9072.87|9072.87|9062.76|9062.76|0
1704798900000|2024-01-09 11:15:00|9064.35|9064.35|9054.21|9054.21|9065.39|9065.39|9054.21|9054.21|0
1704799200000|2024-01-09 11:20:00|9057|9057|9057.31|9057.31|9060.74|9060.74|9057|9057|0
1704799500000|2024-01-09 11:25:00|9058.65|9058.65|9057.61|9057.61|9058.65|9058.65|9055.52|9055.52|0
1704799800000|2024-01-09 11:30:00|9054.92|9054.92|9063.14|9063.14|9063.14|9063.14|9054.92|9054.92|0
1704800100000|2024-01-09 11:35:00|9061.05|9061.05|9061.72|9061.72|9061.72|9061.72|9061.05|9061.05|0
1704800400000|2024-01-09 11:40:00|9062.39|9062.39|9057.61|9057.61|9062.39|9062.39|9054.92|9054.92|0
1704800700000|2024-01-09 11:45:00|9054.92|9054.92|9055.96|9055.96|9055.96|9055.96|9054.92|9054.92|0
1704801000000|2024-01-09 11:50:00|9051.78|9051.78|9040.94|9040.94|9051.78|9051.78|9038.83|9038.83|0
1704801300000|2024-01-09 11:55:00|9038.92|9038.92|9043.31|9043.31|9044.65|9044.65|9038.24|9038.24|0
1704801600000|2024-01-09 12:00:00|9041.22|9041.22|9036.8|9036.8|9045.26|9045.26|9036.8|9036.8|0
1704801900000|2024-01-09 12:05:00|9035.76|9035.76|9037.33|9037.33|9041.17|9041.17|9035.76|9035.76|0
1704802200000|2024-01-09 12:10:00|9038.68|9038.68|9043.53|9043.53|9043.53|9043.53|9038.37|9038.37|0
1704802500000|2024-01-09 12:15:00|9044.2|9044.2|9059.38|9059.38|9059.38|9059.38|9044.2|9044.2|0
1704802800000|2024-01-09 12:20:00|9056.25|9056.25|9056.25|9056.25|9056.25|9056.25|9056.25|9056.25|0
1704803100000|2024-01-09 12:25:00|9057.12|9057.12|9058.29|9058.29|9058.29|9058.29|9053.07|9053.07|0
1704803400000|2024-01-09 12:30:00|9057.25|9057.25|9057.62|9057.62|9058.29|9058.29|9051.55|9051.55|0
1704803700000|2024-01-09 12:35:00|9058.66|9058.66|9059.71|9059.71|9059.71|9059.71|9058.66|9058.66|0
1704804000000|2024-01-09 12:40:00|9057.62|9057.62|9057.99|9057.99|9058.66|9058.66|9057.62|9057.62|0
1704804300000|2024-01-09 12:45:00|9060.08|9060.08|9074.65|9074.65|9075.52|9075.52|9059.03|9059.03|0
1704804600000|2024-01-09 12:50:00|9073.78|9073.78|9081.76|9081.76|9081.76|9081.76|9073.78|9073.78|0
1704804900000|2024-01-09 12:55:00|9083.11|9083.11|9092|9092|9094.09|9094.09|9083.11|9083.11|0
1704805200000|2024-01-09 13:00:00|9094.03|9094.03|9087.11|9087.11|9094.7|9094.7|9087.11|9087.11|0
1704805500000|2024-01-09 13:05:00|9086.44|9086.44|9096.51|9096.51|9096.51|9096.51|9084.41|9084.41|0
1704805800000|2024-01-09 13:10:00|9094.42|9094.42|9093.9|9093.9|9097.55|9097.55|9093.9|9093.9|0
1704806100000|2024-01-09 13:15:00|9097.04|9097.04|9091.21|9091.21|9097.04|9097.04|9090.16|9090.16|0
1704806400000|2024-01-09 13:20:00|9090.16|9090.16|9081.53|9081.53|9090.16|9090.16|9081.53|9081.53|0
1704806700000|2024-01-09 13:25:00|9084.23|9084.23|9079.14|9079.14|9085.27|9085.27|9076.44|9076.44|0
1704807000000|2024-01-09 13:30:00|9080.18|9080.18|9068.81|9068.81|9080.18|9080.18|9063.76|9063.76|0
1704807300000|2024-01-09 13:35:00|9071.5|9071.5|9078.44|9078.44|9078.44|9078.44|9071.5|9071.5|0
1704807600000|2024-01-09 13:40:00|9077.4|9077.4|9075.33|9075.33|9078.7|9078.7|9075.33|9075.33|0
1704807900000|2024-01-09 13:45:00|9076.37|9076.37|9074.94|9074.94|9077.02|9077.02|9073.59|9073.59|0
1704808200000|2024-01-09 13:50:00|9080.16|9080.16|9083.66|9083.66|9085.68|9085.68|9080.16|9080.16|0
1704808500000|2024-01-09 13:55:00|9084.7|9084.7|9086.79|9086.79|9086.79|9086.79|9084.7|9084.7|0
1704808800000|2024-01-09 14:00:00|9087.84|9087.84|9085.44|9085.44|9087.84|9087.84|9085.44|9085.44|0
1704809100000|2024-01-09 14:05:00|9086.49|9086.49|9082.01|9082.01|9086.49|9086.49|9079.92|9079.92|0
1704809400000|2024-01-09 14:10:00|9082.68|9082.68|9091.34|9091.34|9091.34|9091.34|9080.66|9080.66|0
1704809700000|2024-01-09 14:15:00|9090.66|9090.66|9086.12|9086.12|9091.34|9091.34|9082.68|9082.68|0
1704810000000|2024-01-09 14:20:00|9089.25|9089.25|9089.5|9089.5|9090.97|9090.97|9088.83|9088.83|0
1704810300000|2024-01-09 14:25:00|9088.64|9088.64|9086.69|9086.69|9089.86|9089.86|9085.65|9085.65|0
1704810600000|2024-01-09 14:30:00|9088.78|9088.78|9076.21|9076.21|9097.81|9097.81|9076.21|9076.21|0
1704810900000|2024-01-09 14:35:00|9077.26|9077.26|9072.04|9072.04|9077.26|9077.26|9070.99|9070.99|0
1704811200000|2024-01-09 14:40:00|9069.95|9069.95|9077.19|9077.19|9080.26|9080.26|9069.95|9069.95|0
1704811500000|2024-01-09 14:45:00|9079.21|9079.21|9086.52|9086.52|9092.28|9092.28|9074.43|9074.43|0
1704811800000|2024-01-09 14:50:00|9085.48|9085.48|9078.44|9078.44|9085.48|9085.48|9078.44|9078.44|0
1704812100000|2024-01-09 14:55:00|9083.97|9083.97|9086.92|9086.92|9089.62|9089.62|9083.97|9083.97|0
1704812400000|2024-01-09 15:00:00|9085.88|9085.88|9080.03|9080.03|9090.97|9090.97|9080.03|9080.03|0
1704812700000|2024-01-09 15:05:00|9077.94|9077.94|9080.89|9080.89|9081.93|9081.93|9069.51|9069.51|0
1704813000000|2024-01-09 15:10:00|9082.98|9082.98|9077.5|9077.5|9082.98|9082.98|9074.76|9074.76|0
1704813300000|2024-01-09 15:15:00|9076.1|9076.1|9095.24|9095.24|9095.91|9095.91|9076.1|9076.1|0
1704813600000|2024-01-09 15:20:00|9093.15|9093.15|9095.89|9095.89|9095.89|9095.89|9091.43|9091.43|0
1704813900000|2024-01-09 15:25:00|9094.84|9094.84|9089.46|9089.46|9094.84|9094.84|9089.46|9089.46|0
1704814200000|2024-01-09 15:30:00|9088.41|9088.41|9077.75|9077.75|9089.46|9089.46|9077.75|9077.75|0
1704814500000|2024-01-09 15:35:00|9079.78|9079.78|9076.04|9076.04|9080.43|9080.43|9074.6|9074.6|0
1704814800000|2024-01-09 15:40:00|9074.99|9074.99|9078.52|9078.52|9081.08|9081.08|9074.89|9074.89|0
1704815100000|2024-01-09 15:45:00|9079.57|9079.57|9077.9|9077.9|9084.22|9084.22|9077.23|9077.23|0
1704815400000|2024-01-09 15:50:00|9077.23|9077.23|9069.96|9069.96|9081.71|9081.71|9069.96|9069.96|0
1704815700000|2024-01-09 15:55:00|9070.64|9070.64|9068.92|9068.92|9070.64|9070.64|9061.74|9061.74|0
1704816000000|2024-01-09 16:00:00|9066.83|9066.83|9076.95|9076.95|9077.63|9077.63|9066.83|9066.83|0
1704816300000|2024-01-09 16:05:00|9077.63|9077.63|9073.15|9073.15|9080.02|9080.02|9071.8|9071.8|0
1704816600000|2024-01-09 16:10:00|9073.82|9073.82|9066.58|9066.58|9076.35|9076.35|9065.53|9065.53|0
1704816900000|2024-01-09 16:15:00|9067.25|9067.25|9072.09|9072.09|9074.48|9074.48|9064.36|9064.36|0
1704817200000|2024-01-09 16:20:00|9074.17|9074.17|9072.39|9072.39|9074.17|9074.17|9069.99|9069.99|0
1704817500000|2024-01-09 16:25:00|9073.04|9073.04|9077.18|9077.18|9079.17|9079.17|9073.04|9073.04|0
1704874500000|2024-01-10 08:15:00|9040.27|9040.27|9041.01|9041.01|9041.01|9041.01|9038.92|9038.92|0
1704874800000|2024-01-10 08:20:00|9036.83|9036.83|9036.83|9036.83|9036.83|9036.83|9036.83|9036.83|0
1704875100000|2024-01-10 08:25:00|9041.01|9041.01|9041.75|9041.75|9045.12|9045.12|9035.68|9035.68|0
1704875400000|2024-01-10 08:30:00|9043.09|9043.09|9039.22|9039.22|9048.86|9048.86|9037.87|9037.87|0
1704875700000|2024-01-10 08:35:00|9040.52|9040.52|9049.48|9049.48|9050.83|9050.83|9035.3|9035.3|0
1704876000000|2024-01-10 08:40:00|9048.43|9048.43|9040.15|9040.15|9048.43|9048.43|9040.15|9040.15|0
1704876300000|2024-01-10 08:45:00|9039.47|9039.47|9035.25|9035.25|9042.47|9042.47|9035.25|9035.25|0
1704876600000|2024-01-10 08:50:00|9034.58|9034.58|9022.42|9022.42|9034.58|9034.58|9022.42|9022.42|0
1704876900000|2024-01-10 08:55:00|9020.33|9020.33|9032.06|9032.06|9032.06|9032.06|9019.29|9019.29|0
1704877200000|2024-01-10 09:00:00|9030.03|9030.03|9013.39|9013.39|9030.03|9030.03|9013.39|9013.39|0
1704877500000|2024-01-10 09:05:00|9014.44|9014.44|9012.03|9012.03|9014.44|9014.44|9012.03|9012.03|0
1704877800000|2024-01-10 09:10:00|9013.07|9013.07|9013.38|9013.38|9017.12|9017.12|9012.33|9012.33|0
1704878100000|2024-01-10 09:15:00|9012.33|9012.33|9014.05|9014.05|9019.27|9019.27|9010.24|9010.24|0
1704878400000|2024-01-10 09:20:00|9017.18|9017.18|9014.12|9014.12|9018.23|9018.23|9014.12|9014.12|0
1704878700000|2024-01-10 09:25:00|9016.21|9016.21|9013.38|9013.38|9017.55|9017.55|9013.38|9013.38|0
1704879000000|2024-01-10 09:30:00|9014.72|9014.72|9012.36|9012.36|9016.91|9016.91|9011.66|9011.66|0
1704879300000|2024-01-10 09:35:00|9021.75|9021.75|9014.14|9014.14|9022.43|9022.43|9014.14|9014.14|0
1704879600000|2024-01-10 09:40:00|9015.18|9015.18|9015.18|9015.18|9015.18|9015.18|9015.18|9015.18|0
1704879900000|2024-01-10 09:45:00|9014.51|9014.51|9007.36|9007.36|9015.86|9015.86|9007.36|9007.36|0
1704880200000|2024-01-10 09:50:00|9004.76|9004.76|9005.06|9005.06|9015.97|9015.97|9004.76|9004.76|0
1704880500000|2024-01-10 09:55:00|9007.08|9007.08|9009.17|9009.17|9009.17|9009.17|9007.08|9007.08|0
1704880800000|2024-01-10 10:00:00|9007.08|9007.08|9011.42|9011.42|9011.42|9011.42|9002.97|9002.97|0
1704881100000|2024-01-10 10:05:00|9010.12|9010.12|9011.77|9011.77|9012.07|9012.07|9007.73|9007.73|0
1704881400000|2024-01-10 10:10:00|9010.73|9010.73|9005.94|9005.94|9010.73|9010.73|9003.92|9003.92|0
1704881700000|2024-01-10 10:15:00|9007.29|9007.29|8998.33|8998.33|9007.29|9007.29|8997.66|8997.66|0
1704882000000|2024-01-10 10:20:00|8999|8999|8993.11|8993.11|8999|8999|8993.11|8993.11|0
1704882300000|2024-01-10 10:25:00|8994.15|8994.15|8991.44|8991.44|8996.24|8996.24|8986.28|8986.28|0
1704882600000|2024-01-10 10:30:00|8990.39|8990.39|8986.05|8986.05|8993.53|8993.53|8983.09|8983.09|0
1704882900000|2024-01-10 10:35:00|8981.87|8981.87|8985.61|8985.61|8989.05|8989.05|8981.87|8981.87|0
1704883200000|2024-01-10 10:40:00|8983.52|8983.52|8979.04|8979.04|8985.61|8985.61|8974.87|8974.87|0
1704883500000|2024-01-10 10:45:00|8979.72|8979.72|8972.17|8972.17|8979.72|8979.72|8972.17|8972.17|0
1704883800000|2024-01-10 10:50:00|8969.04|8969.04|8960.88|8960.88|8969.04|8969.04|8960.45|8960.45|0
1704884100000|2024-01-10 10:55:00|8959.84|8959.84|8949.9|8949.9|8959.84|8959.84|8948.85|8948.85|0
1704884400000|2024-01-10 11:00:00|8947.94|8947.94|8940.05|8940.05|8947.94|8947.94|8937.96|8937.96|0
1704884700000|2024-01-10 11:05:00|8943.18|8943.18|8941.9|8941.9|8946.62|8946.62|8941.9|8941.9|0
1704885000000|2024-01-10 11:10:00|8940.55|8940.55|8939.51|8939.51|8940.92|8940.92|8937.79|8937.79|0
1704885300000|2024-01-10 11:15:00|8940.18|8940.18|8938.47|8938.47|8941.23|8941.23|8936.44|8936.44|0
1704885600000|2024-01-10 11:20:00|8942.64|8942.64|8937.05|8937.05|8943.32|8943.32|8937.05|8937.05|0
1704885900000|2024-01-10 11:25:00|8936.01|8936.01|8938.22|8938.22|8938.22|8938.22|8936.01|8936.01|0
1704886200000|2024-01-10 11:30:00|8940.31|8940.31|8933.44|8933.44|8940.31|8940.31|8933.44|8933.44|0
1704886500000|2024-01-10 11:35:00|8935.53|8935.53|8932.87|8932.87|8935.53|8935.53|8930.31|8930.31|0
1704886800000|2024-01-10 11:40:00|8929.74|8929.74|8934.9|8934.9|8934.9|8934.9|8929.74|8929.74|0
1704887100000|2024-01-10 11:45:00|8935.94|8935.94|8937.31|8937.31|8942.1|8942.1|8935.94|8935.94|0
1704887400000|2024-01-10 11:50:00|8939.54|8939.54|8932.86|8932.86|8942.68|8942.68|8932.86|8932.86|0
1704887700000|2024-01-10 11:55:00|8933.53|8933.53|8937.57|8937.57|8937.57|8937.57|8931.51|8931.51|0
1704888000000|2024-01-10 12:00:00|8938.61|8938.61|8942.72|8942.72|8942.72|8942.72|8936.52|8936.52|0
1704888300000|2024-01-10 12:05:00|8942.05|8942.05|8936.15|8936.15|8942.05|8942.05|8934.06|8934.06|0
1704888600000|2024-01-10 12:10:00|8936.43|8936.43|8946.95|8946.95|8946.95|8946.95|8936.43|8936.43|0
1704888900000|2024-01-10 12:15:00|8948|8948|8945.67|8945.67|8949.04|8949.04|8945.67|8945.67|0
1704889200000|2024-01-10 12:20:00|8946.71|8946.71|8948.29|8948.29|8950.31|8950.31|8946.04|8946.04|0
1704889500000|2024-01-10 12:25:00|8947.25|8947.25|8942.46|8942.46|8947.25|8947.25|8942.46|8942.46|0
1704889800000|2024-01-10 12:30:00|8939.77|8939.77|8934.31|8934.31|8942.53|8942.53|8934.31|8934.31|0
1704890100000|2024-01-10 12:35:00|8930.14|8930.14|8925.88|8925.88|8930.14|8930.14|8925.88|8925.88|0
1704890400000|2024-01-10 12:40:00|8920.66|8920.66|8921.7|8921.7|8925.88|8925.88|8920.66|8920.66|0
1704890700000|2024-01-10 12:45:00|8920.36|8920.36|8917.91|8917.91|8920.36|8920.36|8914.66|8914.66|0
1704891000000|2024-01-10 12:50:00|8918.58|8918.58|8914.77|8914.77|8918.58|8918.58|8914.77|8914.77|0
1704891300000|2024-01-10 12:55:00|8913.73|8913.73|8912.84|8912.84|8914.77|8914.77|8911.13|8911.13|0
1704891600000|2024-01-10 13:00:00|8910.15|8910.15|8906.04|8906.04|8910.15|8910.15|8903.34|8903.34|0
1704891900000|2024-01-10 13:05:00|8904.99|8904.99|8906.28|8906.28|8906.28|8906.28|8903.95|8903.95|0
1704892200000|2024-01-10 13:10:00|8907.32|8907.32|8909.8|8909.8|8909.8|8909.8|8903.54|8903.54|0
1704892500000|2024-01-10 13:15:00|8909.15|8909.15|8909.59|8909.59|8911.54|8911.54|8907.78|8907.78|0
1704892800000|2024-01-10 13:20:00|8910.63|8910.63|8922.48|8922.48|8922.48|8922.48|8907.93|8907.93|0
1704893100000|2024-01-10 13:25:00|8925.62|8925.62|8941.62|8941.62|8942.27|8942.27|8925.62|8925.62|0
1704893400000|2024-01-10 13:30:00|8942.66|8942.66|8927.71|8927.71|8942.66|8942.66|8926.67|8926.67|0
1704893700000|2024-01-10 13:35:00|8929.73|8929.73|8927.17|8927.17|8929.73|8929.73|8926.13|8926.13|0
1704894000000|2024-01-10 13:40:00|8929.26|8929.26|8934.51|8934.51|8934.51|8934.51|8927.91|8927.91|0
1704894300000|2024-01-10 13:45:00|8933.46|8933.46|8932.84|8932.84|8935.62|8935.62|8930.4|8930.4|0
1704894600000|2024-01-10 13:50:00|8934.93|8934.93|8934.43|8934.43|8935.97|8935.97|8932.72|8932.72|0
1704894900000|2024-01-10 13:55:00|8937.57|8937.57|8939.33|8939.33|8942.02|8942.02|8937.57|8937.57|0
1704895200000|2024-01-10 14:00:00|8937.24|8937.24|8934.61|8934.61|8938.28|8938.28|8931.17|8931.17|0
1704895500000|2024-01-10 14:05:00|8933.96|8933.96|8938.07|8938.07|8938.07|8938.07|8933.96|8933.96|0
1704895800000|2024-01-10 14:10:00|8939.42|8939.42|8945.89|8945.89|8945.89|8945.89|8938.74|8938.74|0
1704896100000|2024-01-10 14:15:00|8948.58|8948.58|8941.17|8941.17|8950.67|8950.67|8941.17|8941.17|0
1704896400000|2024-01-10 14:20:00|8939.15|8939.15|8942.1|8942.1|8942.78|8942.78|8939.15|8939.15|0
1704896700000|2024-01-10 14:25:00|8945.24|8945.24|8933.11|8933.11|8948.37|8948.37|8933.11|8933.11|0
1704897000000|2024-01-10 14:30:00|8933.95|8933.95|8936.63|8936.63|8948.08|8948.08|8933.69|8933.69|0
1704897300000|2024-01-10 14:35:00|8934.54|8934.54|8929.61|8929.61|8936.63|8936.63|8928.57|8928.57|0
1704897600000|2024-01-10 14:40:00|8933.08|8933.08|8928.54|8928.54|8933.08|8933.08|8923.14|8923.14|0
1704897900000|2024-01-10 14:45:00|8930.56|8930.56|8924.73|8924.73|8930.56|8930.56|8921.23|8921.23|0
1704898200000|2024-01-10 14:50:00|8927.87|8927.87|8927.68|8927.68|8928.54|8928.54|8921.99|8921.99|0
1704898500000|2024-01-10 14:55:00|8926.64|8926.64|8929.9|8929.9|8930.55|8930.55|8925.77|8925.77|0
1704898800000|2024-01-10 15:00:00|8931.25|8931.25|8923.71|8923.71|8931.25|8931.25|8918.46|8918.46|0
1704899100000|2024-01-10 15:05:00|8920.57|8920.57|8915.35|8915.35|8920.57|8920.57|8915.35|8915.35|0
1704899400000|2024-01-10 15:10:00|8914.7|8914.7|8923.96|8923.96|8926.36|8926.36|8912.62|8912.62|0
1704899700000|2024-01-10 15:15:00|8923.29|8923.29|8932.16|8932.16|8932.16|8932.16|8922.62|8922.62|0
1704900000000|2024-01-10 15:20:00|8933.51|8933.51|8930.31|8930.31|8938.97|8938.97|8930.31|8930.31|0
1704900300000|2024-01-10 15:25:00|8929.27|8929.27|8928.99|8928.99|8931.35|8931.35|8928.68|8928.68|0
1704900600000|2024-01-10 15:30:00|8928.31|8928.31|8930.85|8930.85|8932.94|8932.94|8927.64|8927.64|0
1704900900000|2024-01-10 15:35:00|8932.94|8932.94|8931.63|8931.63|8935.33|8935.33|8930.59|8930.59|0
1704901200000|2024-01-10 15:40:00|8932.68|8932.68|8946.33|8946.33|8946.33|8946.33|8929.89|8929.89|0
1704901500000|2024-01-10 15:45:00|8947.01|8947.01|8942.83|8942.83|8947.01|8947.01|8941.79|8941.79|0
1704901800000|2024-01-10 15:50:00|8943.87|8943.87|8939.76|8939.76|8943.87|8943.87|8937.74|8937.74|0
1704902100000|2024-01-10 15:55:00|8938.72|8938.72|8936.63|8936.63|8939.76|8939.76|8936.63|8936.63|0
1704902400000|2024-01-10 16:00:00|8934.9|8934.9|8939.68|8939.68|8941.46|8941.46|8933.85|8933.85|0
1704902700000|2024-01-10 16:05:00|8938.81|8938.81|8936.79|8936.79|8938.81|8938.81|8935.75|8935.75|0
1704903000000|2024-01-10 16:10:00|8938.88|8938.88|8938.51|8938.51|8939.92|8939.92|8935.07|8935.07|0
1704903300000|2024-01-10 16:15:00|8939.18|8939.18|8934.2|8934.2|8939.18|8939.18|8929.51|8929.51|0
1704903600000|2024-01-10 16:20:00|8933.55|8933.55|8937.45|8937.45|8938.5|8938.5|8931.2|8931.2|0
1704903900000|2024-01-10 16:25:00|8938.75|8938.75|8934.97|8934.97|8939.41|8939.41|8934.2|8934.2|0
1704960900000|2024-01-11 08:15:00|9013.94|9013.94|9003.6|9003.6|9013.94|9013.94|8995.14|8995.14|0
1704961200000|2024-01-11 08:20:00|9005.62|9005.62|8997.54|8997.54|9006.3|9006.3|8997.54|8997.54|0
1704961500000|2024-01-11 08:25:00|9002.74|9002.74|8991.26|8991.26|9002.74|9002.74|8984.99|8984.99|0
1704961800000|2024-01-11 08:30:00|9000.66|9000.66|9007.83|9007.83|9007.83|9007.83|9000.66|9000.66|0
1704962100000|2024-01-11 08:35:00|9004.7|9004.7|9011.74|9011.74|9011.74|9011.74|9003.65|9003.65|0
1704962400000|2024-01-11 08:40:00|9009.65|9009.65|9009.96|9009.96|9009.96|9009.96|9004.57|9004.57|0
1704962700000|2024-01-11 08:45:00|9010.63|9010.63|9002.34|9002.34|9024.81|9024.81|9000.93|9000.93|0
1704963000000|2024-01-11 08:50:00|9004.43|9004.43|9003.76|9003.76|9004.43|9004.43|9003.76|9003.76|0
1704963600000|2024-01-11 09:00:00|9004.8|9004.8|8987.32|8987.32|9004.8|9004.8|8987.32|8987.32|0
1704963900000|2024-01-11 09:05:00|8986.27|8986.27|8985.84|8985.84|8990.01|8990.01|8985.84|8985.84|0
1704964200000|2024-01-11 09:10:00|8983.82|8983.82|8984.48|8984.48|8986.43|8986.43|8981.21|8981.21|0
1704964500000|2024-01-11 09:15:00|8982.46|8982.46|8983.87|8983.87|8983.87|8983.87|8969.46|8969.46|0
1704964800000|2024-01-11 09:20:00|8982.53|8982.53|8978.62|8978.62|8983.18|8983.18|8978.62|8978.62|0
1704965100000|2024-01-11 09:25:00|8971.31|8971.31|8965.34|8965.34|8976.93|8976.93|8965.34|8965.34|0
1704965400000|2024-01-11 09:30:00|8967.43|8967.43|8960.55|8960.55|8967.43|8967.43|8960.55|8960.55|0
1704965700000|2024-01-11 09:35:00|8961.9|8961.9|8961.9|8961.9|8961.9|8961.9|8961.9|8961.9|0
1704966000000|2024-01-11 09:40:00|8959.21|8959.21|8958.53|8958.53|8960.25|8960.25|8958.53|8958.53|0
1704966300000|2024-01-11 09:45:00|8955.93|8955.93|8955.93|8955.93|8955.93|8955.93|8955.93|8955.93|0
1704966600000|2024-01-11 09:50:00|8952.8|8952.8|8956.91|8956.91|8957.95|8957.95|8952.8|8952.8|0
1704966900000|2024-01-11 09:55:00|8954.88|8954.88|8951.32|8951.32|8956.23|8956.23|8948.62|8948.62|0
1704967200000|2024-01-11 10:00:00|8953.4|8953.4|8954.06|8954.06|8954.06|8954.06|8953.4|8953.4|0
1704967500000|2024-01-11 10:05:00|8960.32|8960.32|8960.32|8960.32|8960.32|8960.32|8960.32|8960.32|0
1704967800000|2024-01-11 10:10:00|8955.1|8955.1|8953.01|8953.01|8957.19|8957.19|8953.01|8953.01|0
1704968100000|2024-01-11 10:15:00|8949.88|8949.88|8946.51|8946.51|8949.88|8949.88|8946.51|8946.51|0
1704968400000|2024-01-11 10:20:00|8947.35|8947.35|8947.35|8947.35|8947.35|8947.35|8945.26|8945.26|0
1704968700000|2024-01-11 10:25:00|8949.43|8949.43|8961.56|8961.56|8961.56|8961.56|8949.43|8949.43|0
1704969000000|2024-01-11 10:30:00|8964.25|8964.25|8969.08|8969.08|8969.08|8969.08|8964.25|8964.25|0
1704969300000|2024-01-11 10:35:00|8968.04|8968.04|8969.45|8969.45|8971.47|8971.47|8968.04|8968.04|0
1704969600000|2024-01-11 10:40:00|8968.41|8968.41|8953.41|8953.41|8968.41|8968.41|8953.41|8953.41|0
1704969900000|2024-01-11 10:45:00|8955.36|8955.36|8964.39|8964.39|8964.39|8964.39|8954.37|8954.37|0
1704970200000|2024-01-11 10:50:00|8963.71|8963.71|8966.14|8966.14|8966.81|8966.81|8960.95|8960.95|0
1704970500000|2024-01-11 10:55:00|8968.22|8968.22|8967.62|8967.62|8970.31|8970.31|8967.62|8967.62|0
1704970800000|2024-01-11 11:00:00|8972.84|8972.84|8971.79|8971.79|8972.84|8972.84|8966.57|8966.57|0
1704971100000|2024-01-11 11:05:00|8973.82|8973.82|8975.9|8975.9|8976.95|8976.95|8973.82|8973.82|0
1704971400000|2024-01-11 11:10:00|8976.95|8976.95|8983.13|8983.13|8985.84|8985.84|8976.95|8976.95|0
1704971700000|2024-01-11 11:15:00|8978.95|8978.95|8976.26|8976.26|8983.43|8983.43|8976.26|8976.26|0
1704972000000|2024-01-11 11:20:00|8980.43|8980.43|8980.43|8980.43|8980.43|8980.43|8980.43|8980.43|0
1704972300000|2024-01-11 11:25:00|8982.45|8982.45|8984.41|8984.41|8987.01|8987.01|8982.45|8982.45|0
1704972600000|2024-01-11 11:30:00|8978.14|8978.14|8973.44|8973.44|8978.14|8978.14|8969.86|8969.86|0
1704972900000|2024-01-11 11:35:00|8977.61|8977.61|8968.04|8968.04|8978.05|8978.05|8968.04|8968.04|0
1704973200000|2024-01-11 11:40:00|8971.18|8971.18|8970.7|8970.7|8973.09|8973.09|8970.13|8970.13|0
1704973500000|2024-01-11 11:45:00|8968.61|8968.61|8968.61|8968.61|8968.61|8968.61|8968.61|8968.61|0
1704973800000|2024-01-11 11:50:00|8969.96|8969.96|8972.72|8972.72|8972.72|8972.72|8969.96|8969.96|0
1704974100000|2024-01-11 11:55:00|8968.54|8968.54|8970.87|8970.87|8974.24|8974.24|8967.5|8967.5|0
1704974400000|2024-01-11 12:00:00|8971.91|8971.91|8971.26|8971.26|8975.3|8975.3|8971.26|8971.26|0
1704974700000|2024-01-11 12:05:00|8973.28|8973.28|8981.48|8981.48|8982.32|8982.32|8973.21|8973.21|0
1704975000000|2024-01-11 12:10:00|8979.39|8979.39|8978.11|8978.11|8981.02|8981.02|8976.35|8976.35|0
1704975300000|2024-01-11 12:15:00|8984.85|8984.85|8988.52|8988.52|8988.52|8988.52|8980.74|8980.74|0
1704975600000|2024-01-11 12:20:00|8989.57|8989.57|8987.55|8987.55|8990.61|8990.61|8987.55|8987.55|0
1704975900000|2024-01-11 12:25:00|8986.87|8986.87|8990.99|8990.99|8992.03|8992.03|8986.87|8986.87|0
1704976200000|2024-01-11 12:30:00|8990.31|8990.31|8995.7|8995.7|8995.7|8995.7|8990.31|8990.31|0
1704976500000|2024-01-11 12:35:00|9000.92|9000.92|9006.82|9006.82|9007.87|9007.87|9000.92|9000.92|0
1704976800000|2024-01-11 12:40:00|9003.69|9003.69|9007.06|9007.06|9007.06|9007.06|9001.3|9001.3|0
1704977100000|2024-01-11 12:45:00|9007.73|9007.73|9000.88|9000.88|9009.52|9009.52|9000.58|9000.58|0
1704977400000|2024-01-11 12:50:00|8999.84|8999.84|8995.77|8995.77|8999.84|8999.84|8995.77|8995.77|0
1704977700000|2024-01-11 12:55:00|8994.73|8994.73|8992.27|8992.27|8994.73|8994.73|8989.01|8989.01|0
1704978000000|2024-01-11 13:00:00|8994.36|8994.36|8996.82|8996.82|8996.82|8996.82|8994.36|8994.36|0
1704978300000|2024-01-11 13:05:00|8995.77|8995.77|8982.45|8982.45|8995.77|8995.77|8982.45|8982.45|0
1704978600000|2024-01-11 13:10:00|8979.08|8979.08|8973.25|8973.25|8979.08|8979.08|8972.88|8972.88|0
1704978900000|2024-01-11 13:15:00|8971.16|8971.16|8974.69|8974.69|8975|8975|8970.12|8970.12|0
1704979200000|2024-01-11 13:20:00|8975.37|8975.37|8978.89|8978.89|8979.94|8979.94|8974.99|8974.99|0
1704979500000|2024-01-11 13:25:00|8977.59|8977.59|8991.78|8991.78|8991.78|8991.78|8977.59|8977.59|0
1704979800000|2024-01-11 13:30:00|8981.85|8981.85|8939.32|8939.32|8983.87|8983.87|8918.26|8918.26|0
1704980100000|2024-01-11 13:35:00|8936.19|8936.19|8928.86|8928.86|8953.05|8953.05|8928.86|8928.86|0
1704980400000|2024-01-11 13:40:00|8933.04|8933.04|8934.51|8934.51|8947.42|8947.42|8927.21|8927.21|0
1704980700000|2024-01-11 13:45:00|8932.42|8932.42|8918.33|8918.33|8934.53|8934.53|8916.24|8916.24|0
1704981000000|2024-01-11 13:50:00|8922.51|8922.51|8916.47|8916.47|8924.23|8924.23|8916.47|8916.47|0
1704981300000|2024-01-11 13:55:00|8918.49|8918.49|8905.34|8905.34|8919.16|8919.16|8904.67|8904.67|0
1704981600000|2024-01-11 14:00:00|8906.02|8906.02|8905.72|8905.72|8908.11|8908.11|8903.93|8903.93|0
1704981900000|2024-01-11 14:05:00|8907.81|8907.81|8916.4|8916.4|8918.42|8918.42|8907.81|8907.81|0
1704982200000|2024-01-11 14:10:00|8918.49|8918.49|8927.55|8927.55|8928.66|8928.66|8917.61|8917.61|0
1704982500000|2024-01-11 14:15:00|8928.85|8928.85|8937.05|8937.05|8939.81|8939.81|8927.11|8927.11|0
1704982800000|2024-01-11 14:20:00|8936.38|8936.38|8938.77|8938.77|8938.77|8938.77|8930.2|8930.2|0
1704983100000|2024-01-11 14:25:00|8941.9|8941.9|8954.51|8954.51|8957.99|8957.99|8941.9|8941.9|0
1704983400000|2024-01-11 14:30:00|8955.55|8955.55|8943.67|8943.67|8965.62|8965.62|8940.23|8940.23|0
1704983700000|2024-01-11 14:35:00|8945.01|8945.01|8956.45|8956.45|8964|8964|8945.01|8945.01|0
1704984000000|2024-01-11 14:40:00|8955.78|8955.78|8937.65|8937.65|8955.78|8955.78|8937.65|8937.65|0
1704984300000|2024-01-11 14:45:00|8937.09|8937.09|8928.81|8928.81|8942.27|8942.27|8928.81|8928.81|0
1704984600000|2024-01-11 14:50:00|8929.48|8929.48|8924.74|8924.74|8931.2|8931.2|8919.29|8919.29|0
1704984900000|2024-01-11 14:55:00|8922.72|8922.72|8923.12|8923.12|8929.85|8929.85|8922.07|8922.07|0
1704985200000|2024-01-11 15:00:00|8922.07|8922.07|8909.94|8909.94|8922.07|8922.07|8908.29|8908.29|0
1704985500000|2024-01-11 15:05:00|8908.89|8908.89|8885.23|8885.23|8908.89|8908.89|8885.23|8885.23|0
1704985800000|2024-01-11 15:10:00|8887.32|8887.32|8891.57|8891.57|8893.61|8893.61|8883.58|8883.58|0
1704986100000|2024-01-11 15:15:00|8890.89|8890.89|8894.85|8894.85|8896.15|8896.15|8883.76|8883.76|0
1704986400000|2024-01-11 15:20:00|8895.72|8895.72|8902.54|8902.54|8904.26|8904.26|8893.81|8893.81|0
1704986700000|2024-01-11 15:25:00|8900.45|8900.45|8897.41|8897.41|8902.54|8902.54|8894.65|8894.65|0
1704987000000|2024-01-11 15:30:00|8895.32|8895.32|8892.44|8892.44|8908.2|8908.2|8891.09|8891.09|0
1704987300000|2024-01-11 15:35:00|8893.48|8893.48|8901.75|8901.75|8905.86|8905.86|8893.48|8893.48|0
1704987600000|2024-01-11 15:40:00|8902.4|8902.4|8897.57|8897.57|8903.05|8903.05|8895.18|8895.18|0
1704987900000|2024-01-11 15:45:00|8893.39|8893.39|8873.73|8873.73|8893.39|8893.39|8872.69|8872.69|0
1704988200000|2024-01-11 15:50:00|8874.6|8874.6|8879.42|8879.42|8879.42|8879.42|8874.6|8874.6|0
1704988500000|2024-01-11 15:55:00|8879.14|8879.14|8879.48|8879.48|8888.05|8888.05|8878.84|8878.84|0
1704988800000|2024-01-11 16:00:00|8880.83|8880.83|8882.66|8882.66|8890.88|8890.88|8877.4|8877.4|0
1704989100000|2024-01-11 16:05:00|8883.7|8883.7|8886.03|8886.03|8886.03|8886.03|8878.85|8878.85|0
1704989400000|2024-01-11 16:10:00|8884.98|8884.98|8877.92|8877.92|8889.86|8889.86|8877.92|8877.92|0
1704989700000|2024-01-11 16:15:00|8878.97|8878.97|8869.71|8869.71|8882.15|8882.15|8867.23|8867.23|0
1704990000000|2024-01-11 16:20:00|8870.75|8870.75|8862.81|8862.81|8872.1|8872.1|8859.07|8859.07|0
1704990300000|2024-01-11 16:25:00|8862.14|8862.14|8847.26|8847.26|8864.46|8864.46|8847.26|8847.26|0
1705047300000|2024-01-12 08:15:00|8892.21|8892.21|8906.28|8906.28|8906.28|8906.28|8891.16|8891.16|0
1705047600000|2024-01-12 08:20:00|8903.14|8903.14|8909.14|8909.14|8909.14|8909.14|8897.62|8897.62|0
1705047900000|2024-01-12 08:25:00|8907.05|8907.05|8894.83|8894.83|8908.1|8908.1|8894.83|8894.83|0
1705048200000|2024-01-12 08:30:00|8888.76|8888.76|8895.46|8895.46|8902.03|8902.03|8888.76|8888.76|0
1705048500000|2024-01-12 08:35:00|8892.09|8892.09|8870.18|8870.18|8892.09|8892.09|8870.18|8870.18|0
1705048800000|2024-01-12 08:40:00|8874.36|8874.36|8869.14|8869.14|8874.36|8874.36|8869.14|8869.14|0
1705049100000|2024-01-12 08:45:00|8862.4|8862.4|8843.82|8843.82|8862.4|8862.4|8843.82|8843.82|0
1705049400000|2024-01-12 08:50:00|8849.05|8849.05|8843.82|8843.82|8849.05|8849.05|8843.82|8843.82|0
1705049700000|2024-01-12 08:55:00|8842.52|8842.52|8850.48|8850.48|8850.79|8850.79|8842.52|8842.52|0
1705050000000|2024-01-12 09:00:00|8848.39|8848.39|8841|8841|8848.39|8848.39|8838.6|8838.6|0
1705050300000|2024-01-12 09:05:00|8837.86|8837.86|8842.28|8842.28|8844.37|8844.37|8836.82|8836.82|0
1705050600000|2024-01-12 09:10:00|8844.37|8844.37|8859.76|8859.76|8859.76|8859.76|8844.37|8844.37|0
1705050900000|2024-01-12 09:15:00|8861.85|8861.85|8847.22|8847.22|8861.85|8861.85|8846.48|8846.48|0
1705051200000|2024-01-12 09:20:00|8848.57|8848.57|8837.15|8837.15|8848.57|8848.57|8837.15|8837.15|0
1705051500000|2024-01-12 09:25:00|8835.85|8835.85|8842.96|8842.96|8842.96|8842.96|8835.85|8835.85|0
1705051800000|2024-01-12 09:30:00|8843.83|8843.83|8850.27|8850.27|8852.36|8852.36|8842.96|8842.96|0
1705052100000|2024-01-12 09:35:00|8848.18|8848.18|8847.68|8847.68|8850.27|8850.27|8846.33|8846.33|0
1705052400000|2024-01-12 09:40:00|8848.36|8848.36|8848.36|8848.36|8848.36|8848.36|8848.36|8848.36|0
1705052700000|2024-01-12 09:45:00|8847.68|8847.68|8849.58|8849.58|8850.44|8850.44|8847.68|8847.68|0
1705053000000|2024-01-12 09:50:00|8860.02|8860.02|8862.32|8862.32|8864.19|8864.19|8856.89|8856.89|0
1705053300000|2024-01-12 09:55:00|8861.71|8861.71|8852.51|8852.51|8861.71|8861.71|8852.51|8852.51|0
1705053600000|2024-01-12 10:00:00|8855.21|8855.21|8857.97|8857.97|8858.64|8858.64|8855.21|8855.21|0
1705053900000|2024-01-12 10:05:00|8862.15|8862.15|8850.09|8850.09|8863.49|8863.49|8850.09|8850.09|0
1705054200000|2024-01-12 10:10:00|8854.14|8854.14|8853.1|8853.1|8861.62|8861.62|8853.1|8853.1|0
1705054500000|2024-01-12 10:15:00|8849.97|8849.97|8852.42|8852.42|8855.19|8855.19|8849.97|8849.97|0
1705054800000|2024-01-12 10:20:00|8850.34|8850.34|8846.6|8846.6|8850.34|8850.34|8845.12|8845.12|0
1705055100000|2024-01-12 10:25:00|8848.62|8848.62|8845.18|8845.18|8850.83|8850.83|8845.18|8845.18|0
1705055400000|2024-01-12 10:30:00|8841.93|8841.93|8830.51|8830.51|8841.93|8841.93|8827.14|8827.14|0
1705055700000|2024-01-12 10:35:00|8829.83|8829.83|8818.11|8818.11|8829.83|8829.83|8818.11|8818.11|0
1705056000000|2024-01-12 10:40:00|8816.09|8816.09|8806.2|8806.2|8816.76|8816.76|8804.11|8804.11|0
1705056300000|2024-01-12 10:45:00|8808.29|8808.29|8802.86|8802.86|8808.29|8808.29|8802.02|8802.02|0
1705056600000|2024-01-12 10:50:00|8804.95|8804.95|8805.63|8805.63|8810.39|8810.39|8804.26|8804.26|0
1705056900000|2024-01-12 10:55:00|8806.3|8806.3|8808.39|8808.39|8808.39|8808.39|8804.35|8804.35|0
1705057200000|2024-01-12 11:00:00|8809.07|8809.07|8812.87|8812.87|8814.59|8814.59|8809.07|8809.07|0
1705057500000|2024-01-12 11:05:00|8810.85|8810.85|8810.85|8810.85|8810.85|8810.85|8810.85|8810.85|0
1705057800000|2024-01-12 11:10:00|8809.55|8809.55|8805.65|8805.65|8809.55|8809.55|8803.7|8803.7|0
1705058100000|2024-01-12 11:15:00|8806.69|8806.69|8801.67|8801.67|8806.69|8806.69|8800.63|8800.63|0
1705058400000|2024-01-12 11:20:00|8799.59|8799.59|8799.59|8799.59|8799.59|8799.59|8799.59|8799.59|0
1705058700000|2024-01-12 11:25:00|8801.67|8801.67|8803.7|8803.7|8803.7|8803.7|8801.67|8801.67|0
1705059000000|2024-01-12 11:30:00|8802.65|8802.65|8800.56|8800.56|8802.65|8802.65|8799.52|8799.52|0
1705059300000|2024-01-12 11:35:00|8798.48|8798.48|8798.48|8798.48|8799.52|8799.52|8797.43|8797.43|0
1705059600000|2024-01-12 11:40:00|8796.45|8796.45|8793.02|8793.02|8797.8|8797.8|8793.02|8793.02|0
1705059900000|2024-01-12 11:45:00|8791.97|8791.97|8792.04|8792.04|8797.5|8797.5|8791|8791|0
1705060200000|2024-01-12 11:50:00|8788.91|8788.91|8783.86|8783.86|8788.91|8788.91|8783.26|8783.26|0
1705060500000|2024-01-12 11:55:00|8786.99|8786.99|8794.37|8794.37|8794.37|8794.37|8786.99|8786.99|0
1705060800000|2024-01-12 12:00:00|8801.84|8801.84|8800.6|8800.6|8803.27|8803.27|8797.23|8797.23|0
1705061100000|2024-01-12 12:05:00|8803.97|8803.97|8809.26|8809.26|8813.3|8813.3|8802.62|8802.62|0
1705061400000|2024-01-12 12:10:00|8810.6|8810.6|8811.85|8811.85|8811.85|8811.85|8808.52|8808.52|0
1705061700000|2024-01-12 12:15:00|8812.53|8812.53|8812.53|8812.53|8812.53|8812.53|8812.53|8812.53|0
1705062000000|2024-01-12 12:20:00|8811.48|8811.48|8809.4|8809.4|8811.48|8811.48|8806.7|8806.7|0
1705062300000|2024-01-12 12:25:00|8810.44|8810.44|8819.76|8819.76|8819.76|8819.76|8810.44|8810.44|0
1705062600000|2024-01-12 12:30:00|8823.13|8823.13|8824.52|8824.52|8829|8829|8823.13|8823.13|0
1705063200000|2024-01-12 12:40:00|8822.5|8822.5|8827.69|8827.69|8827.69|8827.69|8822.5|8822.5|0
1705063500000|2024-01-12 12:45:00|8826.65|8826.65|8820.96|8820.96|8826.65|8826.65|8820.96|8820.96|0
1705063800000|2024-01-12 12:50:00|8821.63|8821.63|8812.85|8812.85|8821.63|8821.63|8812.85|8812.85|0
1705064100000|2024-01-12 12:55:00|8814.15|8814.15|8808.98|8808.98|8814.8|8814.8|8808.98|8808.98|0
1705064400000|2024-01-12 13:00:00|8807.24|8807.24|8802.26|8802.26|8808.96|8808.96|8802.26|8802.26|0
1705064700000|2024-01-12 13:05:00|8799.57|8799.57|8801.87|8801.87|8803.22|8803.22|8799.57|8799.57|0
1705065000000|2024-01-12 13:10:00|8799.78|8799.78|8800.13|8800.13|8803.15|8803.15|8799.78|8799.78|0
1705065300000|2024-01-12 13:15:00|8801.48|8801.48|8796.82|8796.82|8803.21|8803.21|8795.78|8795.78|0
1705065600000|2024-01-12 13:20:00|8797.87|8797.87|8805.11|8805.11|8805.11|8805.11|8796.82|8796.82|0
1705065900000|2024-01-12 13:25:00|8808.24|8808.24|8815.32|8815.32|8815.32|8815.32|8808.24|8808.24|0
1705066200000|2024-01-12 13:30:00|8818.69|8818.69|8826.03|8826.03|8828.99|8828.99|8818.69|8818.69|0
1705066500000|2024-01-12 13:35:00|8827.08|8827.08|8828.32|8828.32|8830.34|8830.34|8827.08|8827.08|0
1705066800000|2024-01-12 13:40:00|8827.27|8827.27|8817.4|8817.4|8827.27|8827.27|8817.4|8817.4|0
1705067100000|2024-01-12 13:45:00|8819.43|8819.43|8828.6|8828.6|8829.95|8829.95|8819.43|8819.43|0
1705067400000|2024-01-12 13:50:00|8829.27|8829.27|8847.79|8847.79|8851.9|8851.9|8829.27|8829.27|0
1705067700000|2024-01-12 13:55:00|8845.77|8845.77|8850.92|8850.92|8852.03|8852.03|8844.23|8844.23|0
1705068000000|2024-01-12 14:00:00|8855.09|8855.09|8847.05|8847.05|8855.09|8855.09|8846.49|8846.49|0
1705068300000|2024-01-12 14:05:00|8848.4|8848.4|8848.23|8848.23|8848.4|8848.4|8847.56|8847.56|0
1705068600000|2024-01-12 14:10:00|8849.58|8849.58|8856.15|8856.15|8856.15|8856.15|8849.58|8849.58|0
1705068900000|2024-01-12 14:15:00|8856.82|8856.82|8860.35|8860.35|8863.56|8863.56|8856.82|8856.82|0
1705069200000|2024-01-12 14:20:00|8861.7|8861.7|8867.1|8867.1|8870.05|8870.05|8861.7|8861.7|0
1705069500000|2024-01-12 14:25:00|8863.97|8863.97|8866.05|8866.05|8868.14|8868.14|8862.92|8862.92|0
1705069800000|2024-01-12 14:30:00|8863.97|8863.97|8860.49|8860.49|8871.38|8871.38|8860.49|8860.49|0
1705070100000|2024-01-12 14:35:00|8861.53|8861.53|8861.38|8861.38|8871.64|8871.64|8860.86|8860.86|0
1705070400000|2024-01-12 14:40:00|8860.34|8860.34|8853.77|8853.77|8860.34|8860.34|8851.58|8851.58|0
1705070700000|2024-01-12 14:45:00|8860.04|8860.04|8866.01|8866.01|8874.12|8874.12|8858.99|8858.99|0
1705071000000|2024-01-12 14:50:00|8867.36|8867.36|8873.56|8873.56|8877.67|8877.67|8867.36|8867.36|0
1705071300000|2024-01-12 14:55:00|8871.47|8871.47|8861.97|8861.97|8871.47|8871.47|8861.97|8861.97|0
1705071600000|2024-01-12 15:00:00|8859.95|8859.95|8848.44|8848.44|8859.95|8859.95|8847.4|8847.4|0
1705071900000|2024-01-12 15:05:00|8846.35|8846.35|8846.96|8846.96|8851.14|8851.14|8842.98|8842.98|0
1705072200000|2024-01-12 15:10:00|8848.98|8848.98|8849.07|8849.07|8854.94|8854.94|8847.63|8847.63|0
1705072500000|2024-01-12 15:15:00|8850.37|8850.37|8845.7|8845.7|8857.2|8857.2|8845.7|8845.7|0
1705072800000|2024-01-12 15:20:00|8844.65|8844.65|8852.57|8852.57|8858.4|8858.4|8844.65|8844.65|0
1705073100000|2024-01-12 15:25:00|8850.48|8850.48|8856.05|8856.05|8856.05|8856.05|8846.66|8846.66|0
1705073400000|2024-01-12 15:30:00|8856.7|8856.7|8856.88|8856.88|8857.92|8857.92|8853.75|8853.75|0
1705073700000|2024-01-12 15:35:00|8858.23|8858.23|8851.31|8851.31|8860.32|8860.32|8850.94|8850.94|0
1705074000000|2024-01-12 15:40:00|8852.35|8852.35|8869.32|8869.32|8869.32|8869.32|8851.31|8851.31|0
1705074300000|2024-01-12 15:45:00|8866.19|8866.19|8868.17|8868.17|8873.13|8873.13|8866.19|8866.19|0
1705074600000|2024-01-12 15:50:00|8866.08|8866.08|8857.81|8857.81|8867.13|8867.13|8851.61|8851.61|0
1705074900000|2024-01-12 15:55:00|8855.72|8855.72|8877.1|8877.1|8878.14|8878.14|8855.72|8855.72|0
1705075200000|2024-01-12 16:00:00|8878.14|8878.14|8882.99|8882.99|8886.12|8886.12|8874.71|8874.71|0
1705075500000|2024-01-12 16:05:00|8881.95|8881.95|8886.17|8886.17|8892.83|8892.83|8881.95|8881.95|0
1705075800000|2024-01-12 16:10:00|8885.13|8885.13|8882.11|8882.11|8887.61|8887.61|8876.22|8876.22|0
1705076100000|2024-01-12 16:15:00|8881.07|8881.07|8879.12|8879.12|8884.28|8884.28|8870.62|8870.62|0
1705076400000|2024-01-12 16:20:00|8880.47|8880.47|8880.99|8880.99|8884.32|8884.32|8877.25|8877.25|0
1705076700000|2024-01-12 16:25:00|8882.04|8882.04|8872.41|8872.41|8886.89|8886.89|8870.99|8870.99|0
1705306500000|2024-01-15 08:15:00|8877.73|8877.73|8876.38|8876.38|8877.73|8877.73|8876.38|8876.38|0
1705307100000|2024-01-15 08:25:00|8888.91|8888.91|8902.89|8902.89|8902.89|8902.89|8887.87|8887.87|0
1705307400000|2024-01-15 08:30:00|8897.67|8897.67|8889.08|8889.08|8897.67|8897.67|8889.08|8889.08|0
1705307700000|2024-01-15 08:35:00|8885.04|8885.04|8892.35|8892.35|8892.35|8892.35|8883.99|8883.99|0
1705308000000|2024-01-15 08:40:00|8893.21|8893.21|8889.39|8889.39|8893.21|8893.21|8889.39|8889.39|0
1705308300000|2024-01-15 08:45:00|8883.13|8883.13|8876.02|8876.02|8883.13|8883.13|8876.02|8876.02|0
1705308600000|2024-01-15 08:50:00|8874.67|8874.67|8855.77|8855.77|8874.67|8874.67|8855.77|8855.77|0
1705308900000|2024-01-15 08:55:00|8852.52|8852.52|8840.32|8840.32|8852.52|8852.52|8840.32|8840.32|0
1705309200000|2024-01-15 09:00:00|8842.41|8842.41|8845.11|8845.11|8845.11|8845.11|8841.74|8841.74|0
1705309500000|2024-01-15 09:05:00|8845.78|8845.78|8859.13|8859.13|8860.17|8860.17|8845.78|8845.78|0
1705309800000|2024-01-15 09:10:00|8861.22|8861.22|8868.24|8868.24|8868.24|8868.24|8861.22|8861.22|0
1705310100000|2024-01-15 09:15:00|8869.11|8869.11|8869.59|8869.59|8870.84|8870.84|8868.24|8868.24|0
1705310400000|2024-01-15 09:20:00|8875.85|8875.85|8879.66|8879.66|8881.31|8881.31|8875.85|8875.85|0
1705310700000|2024-01-15 09:25:00|8882.79|8882.79|8885.49|8885.49|8885.49|8885.49|8882.79|8882.79|0
1705311000000|2024-01-15 09:30:00|8888.62|8888.62|8888.62|8888.62|8888.62|8888.62|8888.62|8888.62|0
1705311300000|2024-01-15 09:35:00|8890.64|8890.64|8876.66|8876.66|8890.64|8890.64|8876.66|8876.66|0
1705311600000|2024-01-15 09:40:00|8874.57|8874.57|8863.62|8863.62|8874.57|8874.57|8863.62|8863.62|0
1705311900000|2024-01-15 09:45:00|8864.66|8864.66|8863.01|8863.01|8866.75|8866.75|8863.01|8863.01|0
1705312200000|2024-01-15 09:50:00|8859.88|8859.88|8860.25|8860.25|8860.92|8860.92|8859.88|8859.88|0
1705312500000|2024-01-15 09:55:00|8861.59|8861.59|8867.49|8867.49|8867.49|8867.49|8861.59|8861.59|0
1705312800000|2024-01-15 10:00:00|8868.14|8868.14|8867.6|8867.6|8870.53|8870.53|8864.47|8864.47|0
1705313100000|2024-01-15 10:05:00|8870.97|8870.97|8862.07|8862.07|8870.97|8870.97|8862.07|8862.07|0
1705313400000|2024-01-15 10:10:00|8860.77|8860.77|8860.16|8860.16|8860.77|8860.77|8855.99|8855.99|0
1705313700000|2024-01-15 10:15:00|8857.03|8857.03|8858.08|8858.08|8858.08|8858.08|8857.03|8857.03|0
1705314000000|2024-01-15 10:20:00|8856.73|8856.73|8849.49|8849.49|8856.73|8856.73|8847.46|8847.46|0
1705314300000|2024-01-15 10:25:00|8852.18|8852.18|8851.46|8851.46|8854.53|8854.53|8846.44|8846.44|0
1705314600000|2024-01-15 10:30:00|8852.14|8852.14|8846.92|8846.92|8852.14|8852.14|8846.92|8846.92|0
1705314900000|2024-01-15 10:35:00|8844.22|8844.22|8846.4|8846.4|8847.81|8847.81|8842.66|8842.66|0
1705315200000|2024-01-15 10:40:00|8847.75|8847.75|8848.79|8848.79|8848.79|8848.79|8847.75|8847.75|0
1705315500000|2024-01-15 10:45:00|8845.66|8845.66|8849.46|8849.46|8849.46|8849.46|8841.92|8841.92|0
1705315800000|2024-01-15 10:50:00|8851.55|8851.55|8854.03|8854.03|8855.42|8855.42|8848.12|8848.12|0
1705316100000|2024-01-15 10:55:00|8855.33|8855.33|8854.68|8854.68|8855.33|8855.33|8854.68|8854.68|0
1705316700000|2024-01-15 11:05:00|8857.81|8857.81|8860.14|8860.14|8861.18|8861.18|8857.81|8857.81|0
1705317000000|2024-01-15 11:10:00|8859.09|8859.09|8859.09|8859.09|8859.09|8859.09|8859.09|8859.09|0
1705317300000|2024-01-15 11:15:00|8857|8857|8857|8857|8857|8857|8857|8857|0
1705317600000|2024-01-15 11:20:00|8854.31|8854.31|8842.44|8842.44|8854.31|8854.31|8842.44|8842.44|0
1705317900000|2024-01-15 11:25:00|8844.53|8844.53|8840.35|8840.35|8844.53|8844.53|8840.35|8840.35|0
1705318200000|2024-01-15 11:30:00|8842.44|8842.44|8852.11|8852.11|8853.46|8853.46|8842.44|8842.44|0
1705318500000|2024-01-15 11:35:00|8851.43|8851.43|8865.85|8865.85|8865.85|8865.85|8851.43|8851.43|0
1705318800000|2024-01-15 11:40:00|8864.5|8864.5|8862.18|8862.18|8864.5|8864.5|8861.13|8861.13|0
1705319100000|2024-01-15 11:45:00|8859.42|8859.42|8854.94|8854.94|8859.42|8859.42|8854.94|8854.94|0
1705319400000|2024-01-15 11:50:00|8856.96|8856.96|8856.96|8856.96|8856.96|8856.96|8856.96|8856.96|0
1705319700000|2024-01-15 11:55:00|8853.83|8853.83|8852.96|8852.96|8853.83|8853.83|8852.96|8852.96|0
1705320000000|2024-01-15 12:00:00|8853.63|8853.63|8845.2|8845.2|8853.63|8853.63|8845.2|8845.2|0
1705320300000|2024-01-15 12:05:00|8847.22|8847.22|8850.75|8850.75|8850.75|8850.75|8846.57|8846.57|0
1705320600000|2024-01-15 12:10:00|8849.7|8849.7|8845.53|8845.53|8849.7|8849.7|8845.53|8845.53|0
1705320900000|2024-01-15 12:15:00|8846.57|8846.57|8844.14|8844.14|8846.57|8846.57|8843.49|8843.49|0
1705321200000|2024-01-15 12:20:00|8845.49|8845.49|8844.27|8844.27|8846.66|8846.66|8842.35|8842.35|0
1705321500000|2024-01-15 12:25:00|8846.35|8846.35|8842.55|8842.55|8846.35|8846.35|8842.55|8842.55|0
1705321800000|2024-01-15 12:30:00|8837.33|8837.33|8833.52|8833.52|8838.37|8838.37|8831.43|8831.43|0
1705322100000|2024-01-15 12:35:00|8832.85|8832.85|8824.24|8824.24|8832.85|8832.85|8824.24|8824.24|0
1705322400000|2024-01-15 12:40:00|8825.28|8825.28|8827.37|8827.37|8827.37|8827.37|8825.28|8825.28|0
1705322700000|2024-01-15 12:45:00|8828.41|8828.41|8825.28|8825.28|8828.41|8828.41|8825.28|8825.28|0
1705323000000|2024-01-15 12:50:00|8823.19|8823.19|8823.19|8823.19|8823.19|8823.19|8823.19|8823.19|0
1705323300000|2024-01-15 12:55:00|8820.5|8820.5|8821.17|8821.17|8821.84|8821.84|8820.5|8820.5|0
1705323600000|2024-01-15 13:00:00|8819.82|8819.82|8813.41|8813.41|8819.82|8819.82|8813.41|8813.41|0
1705323900000|2024-01-15 13:05:00|8812.37|8812.37|8816.48|8816.48|8816.78|8816.78|8812.37|8812.37|0
1705324200000|2024-01-15 13:10:00|8814.46|8814.46|8810.65|8810.65|8815.8|8815.8|8809.98|8809.98|0
1705324500000|2024-01-15 13:15:00|8808.56|8808.56|8815.06|8815.06|8815.06|8815.06|8807.82|8807.82|0
1705324800000|2024-01-15 13:20:00|8815.74|8815.74|8816.48|8816.48|8817.83|8817.83|8805.27|8805.27|0
1705325100000|2024-01-15 13:25:00|8817.82|8817.82|8823.48|8823.48|8824.52|8824.52|8817.82|8817.82|0
1705325400000|2024-01-15 13:30:00|8820.78|8820.78|8824.82|8824.82|8824.82|8824.82|8819.74|8819.74|0
1705325700000|2024-01-15 13:35:00|8827.52|8827.52|8833.78|8833.78|8834.46|8834.46|8827.52|8827.52|0
1705326000000|2024-01-15 13:40:00|8830.65|8830.65|8831.6|8831.6|8831.6|8831.6|8829.6|8829.6|0
1705326300000|2024-01-15 13:45:00|8832.25|8832.25|8831.49|8831.49|8832.93|8832.93|8830.84|8830.84|0
1705326600000|2024-01-15 13:50:00|8832.53|8832.53|8826.82|8826.82|8833.58|8833.58|8826.82|8826.82|0
1705326900000|2024-01-15 13:55:00|8825.78|8825.78|8822.43|8822.43|8827.86|8827.86|8820.35|8820.35|0
1705327200000|2024-01-15 14:00:00|8823.3|8823.3|8824.65|8824.65|8826|8826|8821.21|8821.21|0
1705327500000|2024-01-15 14:05:00|8823.98|8823.98|8822.93|8822.93|8823.98|8823.98|8819.15|8819.15|0
1705327800000|2024-01-15 14:10:00|8824.23|8824.23|8825.28|8825.28|8825.28|8825.28|8824.23|8824.23|0
1705328100000|2024-01-15 14:15:00|8824.6|8824.6|8825.8|8825.8|8827.49|8827.49|8823.93|8823.93|0
1705328400000|2024-01-15 14:20:00|8822.67|8822.67|8821.83|8821.83|8822.67|8822.67|8818.67|8818.67|0
1705328700000|2024-01-15 14:25:00|8821.55|8821.55|8824.4|8824.4|8825.45|8825.45|8821.27|8821.27|0
1705329000000|2024-01-15 14:30:00|8825.05|8825.05|8821.35|8821.35|8827.08|8827.08|8818.31|8818.31|0
1705329300000|2024-01-15 14:35:00|8822.4|8822.4|8824.19|8824.19|8826.21|8826.21|8822.4|8822.4|0
1705329600000|2024-01-15 14:40:00|8823.91|8823.91|8819.15|8819.15|8825.26|8825.26|8819.15|8819.15|0
1705329900000|2024-01-15 14:45:00|8819.8|8819.8|8816.67|8816.67|8819.8|8819.8|8814.58|8814.58|0
1705330200000|2024-01-15 14:50:00|8814.58|8814.58|8815.16|8815.16|8817.18|8817.18|8811.42|8811.42|0
1705330500000|2024-01-15 14:55:00|8816.2|8816.2|8835.64|8835.64|8836.32|8836.32|8816.2|8816.2|0
1705330800000|2024-01-15 15:00:00|8837.67|8837.67|8829.12|8829.12|8837.67|8837.67|8822.85|8822.85|0
1705331100000|2024-01-15 15:05:00|8827.77|8827.77|8834.64|8834.64|8834.64|8834.64|8827.77|8827.77|0
1705331400000|2024-01-15 15:10:00|8835.94|8835.94|8837.36|8837.36|8838.4|8838.4|8833.18|8833.18|0
1705331700000|2024-01-15 15:15:00|8838.4|8838.4|8848.49|8848.49|8848.49|8848.49|8838.4|8838.4|0
1705332000000|2024-01-15 15:20:00|8847.45|8847.45|8850.51|8850.51|8852.53|8852.53|8847.45|8847.45|0
1705332300000|2024-01-15 15:25:00|8849.84|8849.84|8843.2|8843.2|8849.84|8849.84|8841.11|8841.11|0
1705332600000|2024-01-15 15:30:00|8842.15|8842.15|8841.11|8841.11|8842.15|8842.15|8841.11|8841.11|0
1705332900000|2024-01-15 15:35:00|8842.15|8842.15|8845.24|8845.24|8849.05|8849.05|8842.15|8842.15|0
1705333200000|2024-01-15 15:40:00|8843.15|8843.15|8837.56|8837.56|8846.15|8846.15|8836.52|8836.52|0
1705333500000|2024-01-15 15:45:00|8836.52|8836.52|8833.71|8833.71|8836.52|8836.52|8830.06|8830.06|0
1705333800000|2024-01-15 15:50:00|8835.8|8835.8|8837.4|8837.4|8837.4|8837.4|8834.75|8834.75|0
1705334100000|2024-01-15 15:55:00|8835.31|8835.31|8834.52|8834.52|8836.52|8836.52|8834.36|8834.36|0
1705334400000|2024-01-15 16:00:00|8832.44|8832.44|8823.79|8823.79|8832.44|8832.44|8823.79|8823.79|0
1705334700000|2024-01-15 16:05:00|8822.75|8822.75|8819.9|8819.9|8826.07|8826.07|8819.9|8819.9|0
1705335000000|2024-01-15 16:10:00|8821.25|8821.25|8825.5|8825.5|8828.35|8828.35|8821.25|8821.25|0
1705335300000|2024-01-15 16:15:00|8824.46|8824.46|8825.43|8825.43|8825.43|8825.43|8821.27|8821.27|0
1705335600000|2024-01-15 16:20:00|8826.78|8826.78|8827.8|8827.8|8827.8|8827.8|8824.36|8824.36|0
1705335900000|2024-01-15 16:25:00|8828.84|8828.84|8824.7|8824.7|8828.97|8828.97|8820.38|8820.38|0
1705392900000|2024-01-16 08:15:00|8779.61|8779.61|8785.68|8785.68|8789.05|8789.05|8774.39|8774.39|0
1705393200000|2024-01-16 08:20:00|8782.98|8782.98|8806.92|8806.92|8806.92|8806.92|8778.81|8778.81|0
1705393500000|2024-01-16 08:25:00|8799.61|8799.61|8784.72|8784.72|8799.61|8799.61|8784.72|8784.72|0
1705393800000|2024-01-16 08:30:00|8786.81|8786.81|8775.33|8775.33|8786.81|8786.81|8775.33|8775.33|0
1705394100000|2024-01-16 08:35:00|8776.37|8776.37|8774.65|8774.65|8776.37|8776.37|8770.61|8770.61|0
1705394400000|2024-01-16 08:40:00|8777.72|8777.72|8777.72|8777.72|8777.72|8777.72|8776.68|8776.68|0
1705394700000|2024-01-16 08:45:00|8774.35|8774.35|8774.72|8774.72|8774.72|8774.72|8768.09|8768.09|0
1705395000000|2024-01-16 08:50:00|8776.81|8776.81|8779.51|8779.51|8782.64|8782.64|8776.81|8776.81|0
1705395300000|2024-01-16 08:55:00|8774.79|8774.79|8765.96|8765.96|8774.79|8774.79|8765.96|8765.96|0
1705395600000|2024-01-16 09:00:00|8769.09|8769.09|8768.72|8768.72|8771.86|8771.86|8765.29|8765.29|0
1705395900000|2024-01-16 09:05:00|8766.99|8766.99|8769.91|8769.91|8771.21|8771.21|8764.03|8764.03|0
1705396200000|2024-01-16 09:10:00|8770.96|8770.96|8772.39|8772.39|8775.13|8775.13|8770.96|8770.96|0
1705396500000|2024-01-16 09:15:00|8773.07|8773.07|8783.63|8783.63|8783.63|8783.63|8773.07|8773.07|0
1705396800000|2024-01-16 09:20:00|8784.94|8784.94|8782.35|8782.35|8788.07|8788.07|8782.35|8782.35|0
1705397100000|2024-01-16 09:25:00|8781.31|8781.31|8776.57|8776.57|8785.48|8785.48|8776.57|8776.57|0
1705397400000|2024-01-16 09:30:00|8772.39|8772.39|8777.15|8777.15|8777.15|8777.15|8771.72|8771.72|0
1705397700000|2024-01-16 09:35:00|8775.8|8775.8|8769.54|8769.54|8775.8|8775.8|8769.54|8769.54|0
1705398000000|2024-01-16 09:40:00|8768.5|8768.5|8768.89|8768.89|8769.54|8769.54|8767.85|8767.85|0
1705398300000|2024-01-16 09:45:00|8763.5|8763.5|8762.39|8762.39|8765.52|8765.52|8762.39|8762.39|0
1705398600000|2024-01-16 09:50:00|8759.69|8759.69|8770.44|8770.44|8770.44|8770.44|8758.55|8758.55|0
1705398900000|2024-01-16 09:55:00|8768.35|8768.35|8768.07|8768.07|8768.35|8768.35|8768.07|8768.07|0
1705399200000|2024-01-16 10:00:00|8761.81|8761.81|8757.91|8757.91|8761.81|8761.81|8754.49|8754.49|0
1705399500000|2024-01-16 10:05:00|8751.64|8751.64|8752.76|8752.76|8752.76|8752.76|8751.64|8751.64|0
1705399800000|2024-01-16 10:10:00|8747.37|8747.37|8745.65|8745.65|8748.71|8748.71|8745.58|8745.58|0
1705400100000|2024-01-16 10:15:00|8743.69|8743.69|8745.72|8745.72|8745.72|8745.72|8743.69|8743.69|0
1705400400000|2024-01-16 10:20:00|8744.67|8744.67|8751.36|8751.36|8751.36|8751.36|8744.67|8744.67|0
1705400700000|2024-01-16 10:25:00|8752.03|8752.03|8748.96|8748.96|8752.03|8752.03|8748.96|8748.96|0
1705401000000|2024-01-16 10:30:00|8749.64|8749.64|8752.77|8752.77|8752.77|8752.77|8749.64|8749.64|0
1705401300000|2024-01-16 10:35:00|8751.42|8751.42|8755.6|8755.6|8755.6|8755.6|8751.42|8751.42|0
1705401600000|2024-01-16 10:40:00|8756.64|8756.64|8758.67|8758.67|8761.43|8761.43|8756.64|8756.64|0
1705401900000|2024-01-16 10:45:00|8759.71|8759.71|8759.71|8759.71|8760.38|8760.38|8759.04|8759.04|0
1705402200000|2024-01-16 10:50:00|8757.69|8757.69|8752.32|8752.32|8757.69|8757.69|8752.32|8752.32|0
1705402500000|2024-01-16 10:55:00|8751.28|8751.28|8746.26|8746.26|8751.28|8751.28|8746.26|8746.26|0
1705402800000|2024-01-16 11:00:00|8744.96|8744.96|8740.11|8740.11|8747.35|8747.35|8740.11|8740.11|0
1705403100000|2024-01-16 11:05:00|8744.29|8744.29|8746.31|8746.31|8746.31|8746.31|8744.29|8744.29|0
1705403400000|2024-01-16 11:10:00|8747.98|8747.98|8747.98|8747.98|8747.98|8747.98|8747.98|8747.98|0
1705403700000|2024-01-16 11:15:00|8749.02|8749.02|8747.31|8747.31|8750.37|8750.37|8747.31|8747.31|0
1705404000000|2024-01-16 11:20:00|8745.22|8745.22|8743.43|8743.43|8745.52|8745.52|8743.43|8743.43|0
1705404300000|2024-01-16 11:25:00|8742.39|8742.39|8741.35|8741.35|8742.39|8742.39|8740.3|8740.3|0
1705404600000|2024-01-16 11:30:00|8740.3|8740.3|8740|8740|8744.78|8744.78|8739.32|8739.32|0
1705404900000|2024-01-16 11:35:00|8740.67|8740.67|8741.35|8741.35|8742.02|8742.02|8740.67|8740.67|0
1705405200000|2024-01-16 11:40:00|8746.57|8746.57|8753.07|8753.07|8754.42|8754.42|8746.57|8746.57|0
1705405500000|2024-01-16 11:45:00|8752.39|8752.39|8754|8754|8757.48|8757.48|8750.31|8750.31|0
1705405800000|2024-01-16 11:50:00|8753.33|8753.33|8761.93|8761.93|8761.93|8761.93|8753.33|8753.33|0
1705406100000|2024-01-16 11:55:00|8763.89|8763.89|8769.04|8769.04|8769.04|8769.04|8763.89|8763.89|0
1705406400000|2024-01-16 12:00:00|8771.13|8771.13|8772.91|8772.91|8775.61|8775.61|8771.13|8771.13|0
1705406700000|2024-01-16 12:05:00|8770.96|8770.96|8768.87|8768.87|8770.96|8770.96|8768.87|8768.87|0
1705407000000|2024-01-16 12:10:00|8766.78|8766.78|8767.06|8767.06|8767.06|8767.06|8766.78|8766.78|0
1705407600000|2024-01-16 12:20:00|8765.72|8765.72|8765.72|8765.72|8766.39|8766.39|8764.37|8764.37|0
1705407900000|2024-01-16 12:25:00|8756.32|8756.32|8761.29|8761.29|8761.29|8761.29|8753.88|8753.88|0
1705408200000|2024-01-16 12:30:00|8757.85|8757.85|8769.93|8769.93|8769.93|8769.93|8757.85|8757.85|0
1705408500000|2024-01-16 12:35:00|8772.01|8772.01|8774.1|8774.1|8774.1|8774.1|8770.97|8770.97|0
1705408800000|2024-01-16 12:40:00|8775.4|8775.4|8778.47|8778.47|8778.47|8778.47|8775.4|8775.4|0
1705409100000|2024-01-16 12:45:00|8776.08|8776.08|8776.45|8776.45|8776.45|8776.45|8772.64|8772.64|0
1705409400000|2024-01-16 12:50:00|8775.77|8775.77|8775.77|8775.77|8775.77|8775.77|8769.51|8769.51|0
1705409700000|2024-01-16 12:55:00|8774.73|8774.73|8773.03|8773.03|8774.73|8774.73|8773.03|8773.03|0
1705410000000|2024-01-16 13:00:00|8771.99|8771.99|8773.03|8773.03|8775.12|8775.12|8771.99|8771.99|0
1705410300000|2024-01-16 13:05:00|8771.99|8771.99|8771.99|8771.99|8771.99|8771.99|8771.99|8771.99|0
1705410600000|2024-01-16 13:10:00|8774.08|8774.08|8764.16|8764.16|8774.08|8774.08|8764.16|8764.16|0
1705410900000|2024-01-16 13:15:00|8759.98|8759.98|8763.42|8763.42|8763.42|8763.42|8759.98|8759.98|0
1705411200000|2024-01-16 13:20:00|8762.76|8762.76|8758.65|8758.65|8762.76|8762.76|8758|8758|0
1705411500000|2024-01-16 13:25:00|8757.31|8757.31|8761.71|8761.71|8761.83|8761.83|8756.26|8756.26|0
1705411800000|2024-01-16 13:30:00|8762.76|8762.76|8766.52|8766.52|8766.52|8766.52|8756.49|8756.49|0
1705412100000|2024-01-16 13:35:00|8767.56|8767.56|8768.23|8768.23|8771.74|8771.74|8767.56|8767.56|0
1705412400000|2024-01-16 13:40:00|8770.32|8770.32|8771.97|8771.97|8775.1|8775.1|8770.32|8770.32|0
1705412700000|2024-01-16 13:45:00|8769.88|8769.88|8757.69|8757.69|8769.88|8769.88|8757.69|8757.69|0
1705413000000|2024-01-16 13:50:00|8756.65|8756.65|8751.52|8751.52|8756.65|8756.65|8748.39|8748.39|0
1705413300000|2024-01-16 13:55:00|8750.96|8750.96|8739.91|8739.91|8750.96|8750.96|8738.87|8738.87|0
1705413600000|2024-01-16 14:00:00|8743.05|8743.05|8752.07|8752.07|8752.07|8752.07|8743.05|8743.05|0
1705413900000|2024-01-16 14:05:00|8748.94|8748.94|8757.94|8757.94|8757.94|8757.94|8748.94|8748.94|0
1705414200000|2024-01-16 14:10:00|8756.64|8756.64|8757.19|8757.19|8761.23|8761.23|8754.73|8754.73|0
1705414500000|2024-01-16 14:15:00|8756.52|8756.52|8758.21|8758.21|8759.56|8759.56|8752.99|8752.99|0
1705414800000|2024-01-16 14:20:00|8756.86|8756.86|8764.04|8764.04|8766.43|8766.43|8756.86|8756.86|0
1705415100000|2024-01-16 14:25:00|8761.95|8761.95|8767.17|8767.17|8767.84|8767.84|8760.91|8760.91|0
1705415400000|2024-01-16 14:30:00|8768.21|8768.21|8729.57|8729.57|8779.33|8779.33|8729.57|8729.57|0
1705415700000|2024-01-16 14:35:00|8728.22|8728.22|8726.01|8726.01|8735.63|8735.63|8717.36|8717.36|0
1705416000000|2024-01-16 14:40:00|8724.97|8724.97|8724.86|8724.86|8730.08|8730.08|8717.55|8717.55|0
1705416300000|2024-01-16 14:45:00|8724.19|8724.19|8715.09|8715.09|8724.19|8724.19|8713.74|8713.74|0
1705416600000|2024-01-16 14:50:00|8714.04|8714.04|8718.26|8718.26|8720.7|8720.7|8710.61|8710.61|0
1705416900000|2024-01-16 14:55:00|8717.22|8717.22|8706.66|8706.66|8717.69|8717.69|8694.05|8694.05|0
1705417200000|2024-01-16 15:00:00|8709.35|8709.35|8725.85|8725.85|8726.89|8726.89|8704.11|8704.11|0
1705417500000|2024-01-16 15:05:00|8727.94|8727.94|8722.95|8722.95|8734.54|8734.54|8722.95|8722.95|0
1705417800000|2024-01-16 15:10:00|8721.91|8721.91|8722.58|8722.58|8726.39|8726.39|8719.45|8719.45|0
1705418100000|2024-01-16 15:15:00|8721.23|8721.23|8738.67|8738.67|8738.67|8738.67|8721.23|8721.23|0
1705418400000|2024-01-16 15:20:00|8737.62|8737.62|8750.74|8750.74|8750.74|8750.74|8733.82|8733.82|0
1705418700000|2024-01-16 15:25:00|8751.41|8751.41|8742.12|8742.12|8751.41|8751.41|8742.12|8742.12|0
1705419000000|2024-01-16 15:30:00|8740.81|8740.81|8742.96|8742.96|8742.96|8742.96|8735.59|8735.59|0
1705419300000|2024-01-16 15:35:00|8744|8744|8745.16|8745.16|8746.2|8746.2|8736.74|8736.74|0
1705419600000|2024-01-16 15:40:00|8746.2|8746.2|8756.01|8756.01|8756.01|8756.01|8746.2|8746.2|0
1705419900000|2024-01-16 15:45:00|8758.03|8758.03|8767.55|8767.55|8769.08|8769.08|8758.03|8758.03|0
1705420200000|2024-01-16 15:50:00|8765.47|8765.47|8766.46|8766.46|8766.46|8766.46|8759.94|8759.94|0
1705420500000|2024-01-16 15:55:00|8761.68|8761.68|8761.36|8761.36|8762.4|8762.4|8757.25|8757.25|0
1705420800000|2024-01-16 16:00:00|8760.31|8760.31|8751.8|8751.8|8760.31|8760.31|8742.79|8742.79|0
1705421100000|2024-01-16 16:05:00|8752.85|8752.85|8750.72|8750.72|8764.22|8764.22|8749.85|8749.85|0
1705421400000|2024-01-16 16:10:00|8752.8|8752.8|8758.77|8758.77|8761.11|8761.11|8746.54|8746.54|0
1705421700000|2024-01-16 16:15:00|8760.07|8760.07|8767.89|8767.89|8768.75|8768.75|8756.68|8756.68|0
1705422000000|2024-01-16 16:20:00|8766.84|8766.84|8772.18|8772.18|8779.66|8779.66|8766.84|8766.84|0
1705422300000|2024-01-16 16:25:00|8771.32|8771.32|8769.64|8769.64|8776.49|8776.49|8767.9|8767.9|0
1705479300000|2024-01-17 08:15:00|8639.84|8639.84|8643.34|8643.34|8643.34|8643.34|8629.97|8629.97|0
1705479600000|2024-01-17 08:20:00|8645.43|8645.43|8633.49|8633.49|8647.52|8647.52|8633.49|8633.49|0
1705479900000|2024-01-17 08:25:00|8630.79|8630.79|8614.92|8614.92|8630.79|8630.79|8611.44|8611.44|0
1705480200000|2024-01-17 08:30:00|8615.97|8615.97|8607.26|8607.26|8618.06|8618.06|8606.21|8606.21|0
1705480500000|2024-01-17 08:35:00|8612.48|8612.48|8636.5|8636.5|8636.5|8636.5|8612.48|8612.48|0
1705480800000|2024-01-17 08:40:00|8639.11|8639.11|8620.1|8620.1|8639.11|8639.11|8619.06|8619.06|0
1705481100000|2024-01-17 08:45:00|8622.8|8622.8|8619.55|8619.55|8626.8|8626.8|8619.55|8619.55|0
1705481400000|2024-01-17 08:50:00|8615|8615|8618.74|8618.74|8620.15|8620.15|8611.19|8611.19|0
1705481700000|2024-01-17 08:55:00|8617.69|8617.69|8610.76|8610.76|8620.83|8620.83|8610.76|8610.76|0
1705482000000|2024-01-17 09:00:00|8612.1|8612.1|8608.17|8608.17|8612.1|8612.1|8607.13|8607.13|0
1705482300000|2024-01-17 09:05:00|8608.84|8608.84|8594.33|8594.33|8609.52|8609.52|8592.77|8592.77|0
1705482600000|2024-01-17 09:10:00|8592.25|8592.25|8594.14|8594.14|8596.29|8596.29|8589.29|8589.29|0
1705482900000|2024-01-17 09:15:00|8588.92|8588.92|8597.66|8597.66|8597.66|8597.66|8582.42|8582.42|0
1705483200000|2024-01-17 09:20:00|8596.36|8596.36|8616.38|8616.38|8618.46|8618.46|8596.36|8596.36|0
1705483500000|2024-01-17 09:25:00|8614.29|8614.29|8600.88|8600.88|8614.29|8614.29|8599.49|8599.49|0
1705483800000|2024-01-17 09:30:00|8604.01|8604.01|8604.64|8604.64|8605.31|8605.31|8599.79|8599.79|0
1705484100000|2024-01-17 09:35:00|8603.6|8603.6|8596.54|8596.54|8603.6|8603.6|8595.86|8595.86|0
1705484400000|2024-01-17 09:40:00|8593.41|8593.41|8592.73|8592.73|8593.41|8593.41|8592.73|8592.73|0
1705484700000|2024-01-17 09:45:00|8587.51|8587.51|8578.5|8578.5|8589.6|8589.6|8577.95|8577.95|0
1705485000000|2024-01-17 09:50:00|8577.83|8577.83|8585.96|8585.96|8590.13|8590.13|8576.96|8576.96|0
1705485300000|2024-01-17 09:55:00|8588.04|8588.04|8590.39|8590.39|8590.39|8590.39|8583.93|8583.93|0
1705485600000|2024-01-17 10:00:00|8587.25|8587.25|8587.19|8587.19|8588.9|8588.9|8585.17|8585.17|0
1705485900000|2024-01-17 10:05:00|8595.54|8595.54|8597.19|8597.19|8597.56|8597.56|8595.54|8595.54|0
1705486200000|2024-01-17 10:10:00|8598.93|8598.93|8611.58|8611.58|8611.58|8611.58|8598.93|8598.93|0
1705486500000|2024-01-17 10:15:00|8612.93|8612.93|8608.15|8608.15|8612.93|8612.93|8607.47|8607.47|0
1705486800000|2024-01-17 10:20:00|8611.4|8611.4|8607.86|8607.86|8612.03|8612.03|8607.86|8607.86|0
1705487100000|2024-01-17 10:25:00|8608.9|8608.9|8596.81|8596.81|8608.9|8608.9|8596.81|8596.81|0
1705487400000|2024-01-17 10:30:00|8595.51|8595.51|8593.39|8593.39|8596.52|8596.52|8588.91|8588.91|0
1705487700000|2024-01-17 10:35:00|8595.48|8595.48|8591.67|8591.67|8595.48|8595.48|8590.63|8590.63|0
1705488000000|2024-01-17 10:40:00|8591|8591|8583.75|8583.75|8592.04|8592.04|8583.75|8583.75|0
1705488300000|2024-01-17 10:45:00|8584.42|8584.42|8581.73|8581.73|8585.1|8585.1|8579.94|8579.94|0
1705488600000|2024-01-17 10:50:00|8576.51|8576.51|8561.89|8561.89|8580.25|8580.25|8561.89|8561.89|0
1705488900000|2024-01-17 10:55:00|8563.98|8563.98|8564.37|8564.37|8569.5|8569.5|8562.28|8562.28|0
1705489200000|2024-01-17 11:00:00|8566.46|8566.46|8555.04|8555.04|8567.78|8567.78|8555.04|8555.04|0
1705489500000|2024-01-17 11:05:00|8556.08|8556.08|8566.12|8566.12|8566.79|8566.79|8555.04|8555.04|0
1705489800000|2024-01-17 11:10:00|8563.88|8563.88|8555.6|8555.6|8563.88|8563.88|8555.6|8555.6|0
1705490100000|2024-01-17 11:15:00|8556.64|8556.64|8560.22|8560.22|8560.22|8560.22|8556.64|8556.64|0
1705490400000|2024-01-17 11:20:00|8558.87|8558.87|8569.97|8569.97|8569.97|8569.97|8558.87|8558.87|0
1705490700000|2024-01-17 11:25:00|8569.3|8569.3|8570.02|8570.02|8573.41|8573.41|8568.19|8568.19|0
1705491000000|2024-01-17 11:30:00|8568.98|8568.98|8569.05|8569.05|8570.39|8570.39|8568.31|8568.31|0
1705491300000|2024-01-17 11:35:00|8568|8568|8566.59|8566.59|8569.05|8569.05|8566.59|8566.59|0
1705491600000|2024-01-17 11:40:00|8569.72|8569.72|8572.46|8572.46|8572.46|8572.46|8568|8568|0
1705491900000|2024-01-17 11:45:00|8573.5|8573.5|8570.74|8570.74|8573.5|8573.5|8570.37|8570.37|0
1705492200000|2024-01-17 11:50:00|8569.39|8569.39|8568.2|8568.2|8573.2|8573.2|8568.2|8568.2|0
1705492500000|2024-01-17 11:55:00|8567.16|8567.16|8564|8564|8569.23|8569.23|8562.66|8562.66|0
1705492800000|2024-01-17 12:00:00|8565.35|8565.35|8567.14|8567.14|8570.57|8570.57|8565.35|8565.35|0
1705493100000|2024-01-17 12:05:00|8566.46|8566.46|8560.96|8560.96|8566.46|8566.46|8560.96|8560.96|0
1705493400000|2024-01-17 12:10:00|8560.29|8560.29|8564.07|8564.07|8564.07|8564.07|8560.29|8560.29|0
1705493700000|2024-01-17 12:15:00|8562.05|8562.05|8559.96|8559.96|8564.14|8564.14|8559.96|8559.96|0
1705494000000|2024-01-17 12:20:00|8561.31|8561.31|8565.79|8565.79|8567.81|8567.81|8561.01|8561.01|0
1705494300000|2024-01-17 12:25:00|8567.81|8567.81|8571.55|8571.55|8572.9|8572.9|8567.81|8567.81|0
1705494600000|2024-01-17 12:30:00|8572.59|8572.59|8580.88|8580.88|8580.88|8580.88|8572.59|8572.59|0
1705494900000|2024-01-17 12:35:00|8577.75|8577.75|8568.05|8568.05|8578.05|8578.05|8568.05|8568.05|0
1705495200000|2024-01-17 12:40:00|8569.09|8569.09|8573.44|8573.44|8573.44|8573.44|8566.33|8566.33|0
1705495500000|2024-01-17 12:45:00|8572.39|8572.39|8564.24|8564.24|8573.44|8573.44|8564.24|8564.24|0
1705495800000|2024-01-17 12:50:00|8565.29|8565.29|8566.68|8566.68|8566.68|8566.68|8563.98|8563.98|0
1705496100000|2024-01-17 12:55:00|8567.72|8567.72|8567.05|8567.05|8570.49|8570.49|8566.01|8566.01|0
1705496400000|2024-01-17 13:00:00|8569.14|8569.14|8566.01|8566.01|8570.18|8570.18|8566.01|8566.01|0
1705496700000|2024-01-17 13:05:00|8567.05|8567.05|8569.02|8569.02|8569.02|8569.02|8563.19|8563.19|0
1705497000000|2024-01-17 13:10:00|8570.06|8570.06|8569.56|8569.56|8574.1|8574.1|8569.56|8569.56|0
1705497300000|2024-01-17 13:15:00|8568.88|8568.88|8569.25|8569.25|8570.3|8570.3|8568.88|8568.88|0
1705497600000|2024-01-17 13:20:00|8571.34|8571.34|8575.38|8575.38|8576.43|8576.43|8570.23|8570.23|0
1705497900000|2024-01-17 13:25:00|8573.36|8573.36|8579.86|8579.86|8580.23|8580.23|8570.23|8570.23|0
1705498200000|2024-01-17 13:30:00|8576.73|8576.73|8575.22|8575.22|8576.73|8576.73|8557.73|8557.73|0
1705498500000|2024-01-17 13:35:00|8571.85|8571.85|8571.91|8571.91|8575.28|8575.28|8570.87|8570.87|0
1705498800000|2024-01-17 13:40:00|8570.87|8570.87|8559.72|8559.72|8570.87|8570.87|8559.72|8559.72|0
1705499100000|2024-01-17 13:45:00|8561.75|8561.75|8559.31|8559.31|8564.83|8564.83|8559.31|8559.31|0
1705499400000|2024-01-17 13:50:00|8560.35|8560.35|8560.74|8560.74|8560.74|8560.74|8553.43|8553.43|0
1705499700000|2024-01-17 13:55:00|8559.39|8559.39|8554.66|8554.66|8559.39|8559.39|8553.61|8553.61|0
1705500000000|2024-01-17 14:00:00|8556.68|8556.68|8552.78|8552.78|8557.72|8557.72|8552.78|8552.78|0
1705500300000|2024-01-17 14:05:00|8550.08|8550.08|8556.45|8556.45|8556.45|8556.45|8548.34|8548.34|0
1705500600000|2024-01-17 14:10:00|8558.54|8558.54|8558.17|8558.17|8559.52|8559.52|8554.36|8554.36|0
1705500900000|2024-01-17 14:15:00|8557.13|8557.13|8550.62|8550.62|8557.13|8557.13|8550.62|8550.62|0
1705501200000|2024-01-17 14:20:00|8548.54|8548.54|8546.87|8546.87|8551.84|8551.84|8545.93|8545.93|0
1705501500000|2024-01-17 14:25:00|8544.78|8544.78|8543.22|8543.22|8545.82|8545.82|8543.22|8543.22|0
1705501800000|2024-01-17 14:30:00|8542.55|8542.55|8543.42|8543.42|8550.84|8550.84|8542.55|8542.55|0
1705502100000|2024-01-17 14:35:00|8544.46|8544.46|8534.76|8534.76|8547.83|8547.83|8534.76|8534.76|0
1705502400000|2024-01-17 14:40:00|8532.67|8532.67|8526.36|8526.36|8532.67|8532.67|8522.56|8522.56|0
1705502700000|2024-01-17 14:45:00|8525.02|8525.02|8518.52|8518.52|8525.02|8525.02|8511.25|8511.25|0
1705503000000|2024-01-17 14:50:00|8517.48|8517.48|8510.48|8510.48|8517.48|8517.48|8508.89|8508.89|0
1705503300000|2024-01-17 14:55:00|8508.4|8508.4|8509.14|8509.14|8509.74|8509.74|8504.96|8504.96|0
1705503600000|2024-01-17 15:00:00|8510.48|8510.48|8530.01|8530.01|8530.01|8530.01|8505.14|8505.14|0
1705503900000|2024-01-17 15:05:00|8528.97|8528.97|8551.88|8551.88|8551.88|8551.88|8525.9|8525.9|0
1705504200000|2024-01-17 15:10:00|8550.53|8550.53|8546.79|8546.79|8550.53|8550.53|8542.61|8542.61|0
1705504500000|2024-01-17 15:15:00|8550.97|8550.97|8559.51|8559.51|8565.76|8565.76|8544.4|8544.4|0
1705504800000|2024-01-17 15:20:00|8561.47|8561.47|8554.25|8554.25|8561.47|8561.47|8550.07|8550.07|0
1705505100000|2024-01-17 15:25:00|8552.9|8552.9|8558.31|8558.31|8561.07|8561.07|8552.9|8552.9|0
1705505400000|2024-01-17 15:30:00|8556.96|8556.96|8544.77|8544.77|8560.4|8560.4|8544.09|8544.09|0
1705505700000|2024-01-17 15:35:00|8546.12|8546.12|8560.9|8560.9|8560.9|8560.9|8545.81|8545.81|0
1705506000000|2024-01-17 15:40:00|8559.86|8559.86|8557.23|8557.23|8566.13|8566.13|8556.19|8556.19|0
1705506300000|2024-01-17 15:45:00|8558.28|8558.28|8566.54|8566.54|8566.54|8566.54|8557.23|8557.23|0
1705506600000|2024-01-17 15:50:00|8565.86|8565.86|8548.4|8548.4|8565.86|8565.86|8548.4|8548.4|0
1705506900000|2024-01-17 15:55:00|8547.06|8547.06|8545.64|8545.64|8548.77|8548.77|8541.16|8541.16|0
1705507200000|2024-01-17 16:00:00|8545.08|8545.08|8560.37|8560.37|8563.5|8563.5|8545.08|8545.08|0
1705507500000|2024-01-17 16:05:00|8562.45|8562.45|8568.8|8568.8|8572.91|8572.91|8562.45|8562.45|0
1705507800000|2024-01-17 16:10:00|8567.76|8567.76|8574.68|8574.68|8580.23|8580.23|8567.76|8567.76|0
1705508100000|2024-01-17 16:15:00|8575.55|8575.55|8571.35|8571.35|8577.12|8577.12|8566.94|8566.94|0
1705508400000|2024-01-17 16:20:00|8570.31|8570.31|8587.9|8587.9|8587.9|8587.9|8570.31|8570.31|0
1705508700000|2024-01-17 16:25:00|8587.22|8587.22|8586.36|8586.36|8589.87|8589.87|8584.55|8584.55|0
1705565700000|2024-01-18 08:15:00|8575.19|8575.19|8570.81|8570.81|8580.38|8580.38|8570.81|8570.81|0
1705566000000|2024-01-18 08:20:00|8570.14|8570.14|8563.22|8563.22|8573.26|8573.26|8563.22|8563.22|0
1705566300000|2024-01-18 08:25:00|8564.95|8564.95|8572.79|8572.79|8572.79|8572.79|8561.48|8561.48|0
1705566600000|2024-01-18 08:30:00|8570.7|8570.7|8556.19|8556.19|8574.88|8574.88|8555.36|8555.36|0
1705566900000|2024-01-18 08:35:00|8557.24|8557.24|8552.22|8552.22|8557.24|8557.24|8547|8547|0
1705567200000|2024-01-18 08:40:00|8553.26|8553.26|8564.27|8564.27|8566.36|8566.36|8552.22|8552.22|0
1705567500000|2024-01-18 08:45:00|8558.2|8558.2|8566.99|8566.99|8569.08|8569.08|8558.2|8558.2|0
1705567800000|2024-01-18 08:50:00|8563.86|8563.86|8571.59|8571.59|8576.5|8576.5|8559.51|8559.51|0
1705568100000|2024-01-18 08:55:00|8570.25|8570.25|8558.39|8558.39|8570.25|8570.25|8556.06|8556.06|0
1705568400000|2024-01-18 09:00:00|8556.3|8556.3|8549.5|8549.5|8558.46|8558.46|8549.5|8549.5|0
1705568700000|2024-01-18 09:05:00|8547.41|8547.41|8544.38|8544.38|8548.45|8548.45|8541.25|8541.25|0
1705569000000|2024-01-18 09:10:00|8545.43|8545.43|8556.41|8556.41|8556.41|8556.41|8545.43|8545.43|0
1705569300000|2024-01-18 09:15:00|8557.76|8557.76|8555.56|8555.56|8558.63|8558.63|8552.12|8552.12|0
1705569600000|2024-01-18 09:20:00|8563.41|8563.41|8571.26|8571.26|8574.46|8574.46|8563.41|8563.41|0
1705569900000|2024-01-18 09:25:00|8573.96|8573.96|8583.55|8583.55|8584.6|8584.6|8573.96|8573.96|0
1705570200000|2024-01-18 09:30:00|8584.6|8584.6|8572.59|8572.59|8584.6|8584.6|8572.59|8572.59|0
1705570500000|2024-01-18 09:35:00|8574.68|8574.68|8579.06|8579.06|8579.93|8579.93|8574.68|8574.68|0
1705570800000|2024-01-18 09:40:00|8579.73|8579.73|8578.9|8578.9|8580.99|8580.99|8578.38|8578.38|0
1705571100000|2024-01-18 09:45:00|8578.6|8578.6|8577.64|8577.64|8580.29|8580.29|8575.62|8575.62|0
1705571400000|2024-01-18 09:50:00|8576.29|8576.29|8598.68|8598.68|8598.68|8598.68|8573.99|8573.99|0
1705571700000|2024-01-18 09:55:00|8598.01|8598.01|8589.72|8589.72|8598.01|8598.01|8589.72|8589.72|0
1705572000000|2024-01-18 10:00:00|8587.64|8587.64|8590.47|8590.47|8592.42|8592.42|8586.59|8586.59|0
1705572300000|2024-01-18 10:05:00|8591.14|8591.14|8593.9|8593.9|8593.9|8593.9|8587.7|8587.7|0
1705572600000|2024-01-18 10:10:00|8592.55|8592.55|8587.03|8587.03|8592.55|8592.55|8583.22|8583.22|0
1705572900000|2024-01-18 10:15:00|8588.07|8588.07|8593.42|8593.42|8593.42|8593.42|8587.03|8587.03|0
1705573200000|2024-01-18 10:20:00|8596.55|8596.55|8589.31|8589.31|8596.55|8596.55|8588.27|8588.27|0
1705573500000|2024-01-18 10:25:00|8591.33|8591.33|8586.92|8586.92|8591.33|8591.33|8586.92|8586.92|0
1705573800000|2024-01-18 10:30:00|8588.27|8588.27|8594.68|8594.68|8598.74|8598.74|8585.44|8585.44|0
1705574100000|2024-01-18 10:35:00|8595.72|8595.72|8599.9|8599.9|8599.9|8599.9|8595.05|8595.05|0
1705574400000|2024-01-18 10:40:00|8597.81|8597.81|8612.1|8612.1|8612.1|8612.1|8597.81|8597.81|0
1705574700000|2024-01-18 10:45:00|8613.44|8613.44|8613.75|8613.75|8617.18|8617.18|8612.77|8612.77|0
1705575000000|2024-01-18 10:50:00|8615.1|8615.1|8625.1|8625.1|8625.1|8625.1|8612.64|8612.64|0
1705575300000|2024-01-18 10:55:00|8626.22|8626.22|8626.51|8626.51|8630.14|8630.14|8625.03|8625.03|0
1705575600000|2024-01-18 11:00:00|8627.56|8627.56|8640.71|8640.71|8641.39|8641.39|8627.56|8627.56|0
1705575900000|2024-01-18 11:05:00|8641.76|8641.76|8646.08|8646.08|8649.91|8649.91|8638.99|8638.99|0
1705576200000|2024-01-18 11:10:00|8647.43|8647.43|8648.52|8648.52|8649.19|8649.19|8645.45|8645.45|0
1705576500000|2024-01-18 11:15:00|8650.26|8650.26|8648.17|8648.17|8653.63|8653.63|8648.17|8648.17|0
1705576800000|2024-01-18 11:20:00|8650.86|8650.86|8653.6|8653.6|8654.9|8654.9|8650.86|8650.86|0
1705577100000|2024-01-18 11:25:00|8654.95|8654.95|8666.49|8666.49|8667.54|8667.54|8653.54|8653.54|0
1705577400000|2024-01-18 11:30:00|8665.45|8665.45|8664.76|8664.76|8668.19|8668.19|8662.84|8662.84|0
1705577700000|2024-01-18 11:35:00|8664.08|8664.08|8666.65|8666.65|8666.84|8666.84|8664.08|8664.08|0
1705578000000|2024-01-18 11:40:00|8667.32|8667.32|8668|8668|8668|8668|8665.24|8665.24|0
1705578300000|2024-01-18 11:45:00|8666.95|8666.95|8666.95|8666.95|8669.35|8669.35|8666.28|8666.28|0
1705578600000|2024-01-18 11:50:00|8668|8668|8661.26|8661.26|8668.13|8668.13|8661.26|8661.26|0
1705578900000|2024-01-18 11:55:00|8662.31|8662.31|8663.65|8663.65|8665.68|8665.68|8662.31|8662.31|0
1705579200000|2024-01-18 12:00:00|8666.79|8666.79|8664.04|8664.04|8674.03|8674.03|8661.95|8661.95|0
1705579500000|2024-01-18 12:05:00|8664.72|8664.72|8668.72|8668.72|8669.2|8669.2|8664.72|8664.72|0
1705579800000|2024-01-18 12:10:00|8670.74|8670.74|8671.41|8671.41|8674.85|8674.85|8670.74|8670.74|0
1705580100000|2024-01-18 12:15:00|8670.74|8670.74|8671.09|8671.09|8671.09|8671.09|8663.11|8663.11|0
1705580400000|2024-01-18 12:20:00|8671.77|8671.77|8672.81|8672.81|8673.48|8673.48|8670.42|8670.42|0
1705580700000|2024-01-18 12:25:00|8673.48|8673.48|8679.07|8679.07|8683.18|8683.18|8673.48|8673.48|0
1705581000000|2024-01-18 12:30:00|8678.4|8678.4|8681.7|8681.7|8683.44|8683.44|8676.87|8676.87|0
1705581300000|2024-01-18 12:35:00|8682.57|8682.57|8690.35|8690.35|8691.39|8691.39|8682.57|8682.57|0
1705581600000|2024-01-18 12:40:00|8688.26|8688.26|8693.48|8693.48|8693.48|8693.48|8687.21|8687.21|0
1705581900000|2024-01-18 12:45:00|8694.15|8694.15|8689.06|8689.06|8695.5|8695.5|8689.06|8689.06|0
1705582200000|2024-01-18 12:50:00|8686.97|8686.97|8686.23|8686.23|8689.73|8689.73|8683.84|8683.84|0
1705582500000|2024-01-18 12:55:00|8685.56|8685.56|8682.79|8682.79|8690.78|8690.78|8682.79|8682.79|0
1705582800000|2024-01-18 13:00:00|8682.12|8682.12|8687.27|8687.27|8687.27|8687.27|8681.08|8681.08|0
1705583100000|2024-01-18 13:05:00|8686.23|8686.23|8690.95|8690.95|8694.38|8694.38|8686.23|8686.23|0
1705583400000|2024-01-18 13:10:00|8693.04|8693.04|8692.97|8692.97|8695.06|8695.06|8690.58|8690.58|0
1705583700000|2024-01-18 13:15:00|8692.1|8692.1|8690.45|8690.45|8695.04|8695.04|8689.21|8689.21|0
1705584000000|2024-01-18 13:20:00|8689.41|8689.41|8691.17|8691.17|8693.56|8693.56|8689.41|8689.41|0
1705584300000|2024-01-18 13:25:00|8690.5|8690.5|8701.52|8701.52|8701.55|8701.55|8690.5|8690.5|0
1705584600000|2024-01-18 13:30:00|8698.39|8698.39|8683.83|8683.83|8698.39|8698.39|8676.28|8676.28|0
1705584900000|2024-01-18 13:35:00|8684.87|8684.87|8692.01|8692.01|8700.96|8700.96|8684.2|8684.2|0
1705585200000|2024-01-18 13:40:00|8690.97|8690.97|8680.5|8680.5|8690.97|8690.97|8680.5|8680.5|0
1705585500000|2024-01-18 13:45:00|8681.17|8681.17|8676.59|8676.59|8683.26|8683.26|8672.48|8672.48|0
1705585800000|2024-01-18 13:50:00|8680.06|8680.06|8686.93|8686.93|8686.93|8686.93|8680.06|8680.06|0
1705586100000|2024-01-18 13:55:00|8684.91|8684.91|8681.48|8681.48|8684.91|8684.91|8679.76|8679.76|0
1705586400000|2024-01-18 14:00:00|8682.52|8682.52|8699.03|8699.03|8699.03|8699.03|8681.48|8681.48|0
1705586700000|2024-01-18 14:05:00|8697.99|8697.99|8705.6|8705.6|8705.6|8705.6|8695.9|8695.9|0
1705587000000|2024-01-18 14:10:00|8707.62|8707.62|8711.71|8711.71|8712.1|8712.1|8707.62|8707.62|0
1705587300000|2024-01-18 14:15:00|8712.75|8712.75|8710.12|8710.12|8716.69|8716.69|8708.77|8708.77|0
1705587600000|2024-01-18 14:20:00|8709.07|8709.07|8705.55|8705.55|8711.1|8711.1|8704.51|8704.51|0
1705587900000|2024-01-18 14:25:00|8707.64|8707.64|8720.97|8720.97|8720.97|8720.97|8704.21|8704.21|0
1705588200000|2024-01-18 14:30:00|8722.01|8722.01|8726.97|8726.97|8733.64|8733.64|8720.88|8720.88|0
1705588500000|2024-01-18 14:35:00|8728.99|8728.99|8711.13|8711.13|8730.71|8730.71|8709.72|8709.72|0
1705588800000|2024-01-18 14:40:00|8713.22|8713.22|8706.9|8706.9|8713.83|8713.83|8704.51|8704.51|0
1705589100000|2024-01-18 14:45:00|8706.23|8706.23|8713.04|8713.04|8713.04|8713.04|8701.88|8701.88|0
1705589400000|2024-01-18 14:50:00|8713.71|8713.71|8703.33|8703.33|8713.71|8713.71|8703.33|8703.33|0
1705589700000|2024-01-18 14:55:00|8703.61|8703.61|8698.85|8698.85|8704.59|8704.59|8695.72|8695.72|0
1705590000000|2024-01-18 15:00:00|8696.83|8696.83|8692.1|8692.1|8697.67|8697.67|8690.38|8690.38|0
1705590300000|2024-01-18 15:05:00|8693.44|8693.44|8691.61|8691.61|8694.68|8694.68|8689.52|8689.52|0
1705590600000|2024-01-18 15:10:00|8693.33|8693.33|8694.6|8694.6|8698.18|8698.18|8693.33|8693.33|0
1705590900000|2024-01-18 15:15:00|8695.64|8695.64|8689.58|8689.58|8697.36|8697.36|8688.54|8688.54|0
1705591200000|2024-01-18 15:20:00|8690.63|8690.63|8683.1|8683.1|8690.63|8690.63|8682.73|8682.73|0
1705591500000|2024-01-18 15:25:00|8681.01|8681.01|8683.54|8683.54|8685.45|8685.45|8678.24|8678.24|0
1705591800000|2024-01-18 15:30:00|8685.28|8685.28|8689.04|8689.04|8690.39|8690.39|8685.28|8685.28|0
1705592100000|2024-01-18 15:35:00|8690.08|8690.08|8704|8704|8705.35|8705.35|8690.08|8690.08|0
1705592400000|2024-01-18 15:40:00|8704.65|8704.65|8706.19|8706.19|8711.71|8711.71|8704.65|8704.65|0
1705592700000|2024-01-18 15:45:00|8706.86|8706.86|8694.38|8694.38|8706.86|8706.86|8694.38|8694.38|0
1705593000000|2024-01-18 15:50:00|8696.46|8696.46|8694.12|8694.12|8698.3|8698.3|8694.12|8694.12|0
1705593300000|2024-01-18 15:55:00|8693.28|8693.28|8688.8|8688.8|8697.39|8697.39|8686.42|8686.42|0
1705593600000|2024-01-18 16:00:00|8686.72|8686.72|8674.72|8674.72|8687.39|8687.39|8671.59|8671.59|0
1705593900000|2024-01-18 16:05:00|8675.37|8675.37|8684.91|8684.91|8687.02|8687.02|8674.33|8674.33|0
1705594200000|2024-01-18 16:10:00|8686.26|8686.26|8689.82|8689.82|8692.17|8692.17|8685.37|8685.37|0
1705594500000|2024-01-18 16:15:00|8688.78|8688.78|8692.01|8692.01|8698.3|8698.3|8685.04|8685.04|0
1705594800000|2024-01-18 16:20:00|8692.68|8692.68|8691.51|8691.51|8692.68|8692.68|8686.81|8686.81|0
1705595100000|2024-01-18 16:25:00|8692.16|8692.16|8684.63|8684.63|8692.16|8692.16|8682.02|8682.02|0
1705652100000|2024-01-19 08:15:00|8755.84|8755.84|8760.32|8760.32|8763.31|8763.31|8755.84|8755.84|0
1705652400000|2024-01-19 08:20:00|8759.45|8759.45|8759.1|8759.1|8759.63|8759.63|8755.45|8755.45|0
1705652700000|2024-01-19 08:25:00|8755.63|8755.63|8744.97|8744.97|8756.67|8756.67|8743.02|8743.02|0
1705653000000|2024-01-19 08:30:00|8744.3|8744.3|8756.78|8756.78|8756.78|8756.78|8742.57|8742.57|0
1705653300000|2024-01-19 08:35:00|8752.61|8752.61|8758.83|8758.83|8758.83|8758.83|8750.66|8750.66|0
1705653600000|2024-01-19 08:40:00|8759.88|8759.88|8748.86|8748.86|8760.92|8760.92|8748.86|8748.86|0
1705653900000|2024-01-19 08:45:00|8747.99|8747.99|8750.03|8750.03|8751.38|8751.38|8742.77|8742.77|0
1705654200000|2024-01-19 08:50:00|8749.36|8749.36|8740.77|8740.77|8749.36|8749.36|8740.77|8740.77|0
1705654500000|2024-01-19 08:55:00|8738.68|8738.68|8742.58|8742.58|8742.58|8742.58|8736.59|8736.59|0
1705654800000|2024-01-19 09:00:00|8739.45|8739.45|8737.9|8737.9|8739.45|8739.45|8732.85|8732.85|0
1705655100000|2024-01-19 09:05:00|8739.3|8739.3|8720.93|8720.93|8739.3|8739.3|8720.93|8720.93|0
1705655400000|2024-01-19 09:10:00|8721.97|8721.97|8733.62|8733.62|8733.79|8733.79|8721.97|8721.97|0
1705655700000|2024-01-19 09:15:00|8735.7|8735.7|8745.97|8745.97|8747.36|8747.36|8735.7|8735.7|0
1705656000000|2024-01-19 09:20:00|8744.67|8744.67|8747.36|8747.36|8747.36|8747.36|8744.67|8744.67|0
1705656300000|2024-01-19 09:25:00|8746.01|8746.01|8736.36|8736.36|8746.8|8746.8|8736.36|8736.36|0
1705656600000|2024-01-19 09:30:00|8735.69|8735.69|8729.14|8729.14|8735.69|8735.69|8726.54|8726.54|0
1705656900000|2024-01-19 09:35:00|8719.75|8719.75|8705.39|8705.39|8719.75|8719.75|8705.39|8705.39|0
1705657200000|2024-01-19 09:40:00|8704.72|8704.72|8669.6|8669.6|8704.72|8704.72|8667.51|8667.51|0
1705657500000|2024-01-19 09:45:00|8667.51|8667.51|8666.47|8666.47|8671.69|8671.69|8666.47|8666.47|0
1705657800000|2024-01-19 09:50:00|8664.45|8664.45|8657.14|8657.14|8664.45|8664.45|8655.05|8655.05|0
1705658100000|2024-01-19 09:55:00|8656.09|8656.09|8654.05|8654.05|8656.14|8656.14|8650.62|8650.62|0
1705658400000|2024-01-19 10:00:00|8655.35|8655.35|8665.1|8665.1|8665.1|8665.1|8653.27|8653.27|0
1705658700000|2024-01-19 10:05:00|8658.84|8658.84|8658.35|8658.35|8658.84|8658.84|8657.79|8657.79|0
1705659300000|2024-01-19 10:15:00|8643.73|8643.73|8637.25|8637.25|8650|8650|8624.73|8624.73|0
1705659600000|2024-01-19 10:20:00|8639.34|8639.34|8648.61|8648.61|8650.7|8650.7|8639.34|8639.34|0
1705659900000|2024-01-19 10:25:00|8640.25|8640.25|8635.57|8635.57|8640.25|8640.25|8630.86|8630.86|0
1705660200000|2024-01-19 10:30:00|8634.53|8634.53|8636.92|8636.92|8639.01|8639.01|8634.53|8634.53|0
1705660500000|2024-01-19 10:35:00|8635.88|8635.88|8637.61|8637.61|8637.61|8637.61|8633.18|8633.18|0
1705660800000|2024-01-19 10:40:00|8638.66|8638.66|8625.65|8625.65|8640.75|8640.75|8625.65|8625.65|0
1705661100000|2024-01-19 10:45:00|8626.7|8626.7|8645.16|8645.16|8645.16|8645.16|8626.7|8626.7|0
1705661400000|2024-01-19 10:50:00|8649.64|8649.64|8650.27|8650.27|8655.16|8655.16|8646.57|8646.57|0
1705661700000|2024-01-19 10:55:00|8650.94|8650.94|8644|8644|8653.03|8653.03|8639.83|8639.83|0
1705662000000|2024-01-19 11:00:00|8641.31|8641.31|8641.84|8641.84|8643.92|8643.92|8635.18|8635.18|0
1705662300000|2024-01-19 11:05:00|8647.06|8647.06|8644.36|8644.36|8651.54|8651.54|8644.36|8644.36|0
1705662600000|2024-01-19 11:10:00|8643.32|8643.32|8644.09|8644.09|8644.09|8644.09|8641.58|8641.58|0
1705662900000|2024-01-19 11:15:00|8645.82|8645.82|8650.74|8650.74|8650.74|8650.74|8643.74|8643.74|0
1705663200000|2024-01-19 11:20:00|8649.39|8649.39|8655.94|8655.94|8656.98|8656.98|8649.39|8649.39|0
1705663500000|2024-01-19 11:25:00|8659.07|8659.07|8669.68|8669.68|8669.68|8669.68|8659.07|8659.07|0
1705663800000|2024-01-19 11:30:00|8667.59|8667.59|8669.73|8669.73|8669.73|8669.73|8667.59|8667.59|0
1705664100000|2024-01-19 11:35:00|8668.86|8668.86|8667.23|8667.23|8669.7|8669.7|8664.86|8664.86|0
1705664400000|2024-01-19 11:40:00|8665.88|8665.88|8666.93|8666.93|8666.93|8666.93|8663.79|8663.79|0
1705664700000|2024-01-19 11:45:00|8664.84|8664.84|8665.14|8665.14|8666.18|8666.18|8664.84|8664.84|0
1705665000000|2024-01-19 11:50:00|8664.1|8664.1|8659.92|8659.92|8664.1|8664.1|8659.92|8659.92|0
1705665300000|2024-01-19 11:55:00|8662.01|8662.01|8660.96|8660.96|8665.14|8665.14|8660.96|8660.96|0
1705665600000|2024-01-19 12:00:00|8660.31|8660.31|8661.32|8661.32|8662.37|8662.37|8660.14|8660.14|0
1705665900000|2024-01-19 12:05:00|8659.37|8659.37|8649.37|8649.37|8659.37|8659.37|8649.37|8649.37|0
1705666200000|2024-01-19 12:10:00|8650.41|8650.41|8653.45|8653.45|8653.45|8653.45|8649.3|8649.3|0
1705666500000|2024-01-19 12:15:00|8654.5|8654.5|8650.5|8650.5|8654.5|8654.5|8650.5|8650.5|0
1705666800000|2024-01-19 12:20:00|8648.48|8648.48|8646.13|8646.13|8648.48|8648.48|8646.13|8646.13|0
1705667100000|2024-01-19 12:25:00|8647.17|8647.17|8647.17|8647.17|8647.17|8647.17|8647.17|8647.17|0
1705667400000|2024-01-19 12:30:00|8644.04|8644.04|8642.43|8642.43|8645.39|8645.39|8642.43|8642.43|0
1705667700000|2024-01-19 12:35:00|8639.74|8639.74|8637.35|8637.35|8639.74|8639.74|8636.6|8636.6|0
1705668000000|2024-01-19 12:40:00|8638.39|8638.39|8642.43|8642.43|8642.43|8642.43|8638.39|8638.39|0
1705668300000|2024-01-19 12:45:00|8643.11|8643.11|8643.11|8643.11|8643.11|8643.11|8643.11|8643.11|0
1705668600000|2024-01-19 12:50:00|8645.19|8645.19|8650.05|8650.05|8650.05|8650.05|8644.52|8644.52|0
1705668900000|2024-01-19 12:55:00|8650.32|8650.32|8654.22|8654.22|8655.34|8655.34|8650.32|8650.32|0
1705669200000|2024-01-19 13:00:00|8655.57|8655.57|8655.57|8655.57|8655.57|8655.57|8655.57|8655.57|0
1705669500000|2024-01-19 13:05:00|8654.9|8654.9|8661.9|8661.9|8662.2|8662.2|8654.9|8654.9|0
1705669800000|2024-01-19 13:10:00|8660.16|8660.16|8669.75|8669.75|8669.75|8669.75|8659.33|8659.33|0
1705670100000|2024-01-19 13:15:00|8667.66|8667.66|8665.71|8665.71|8668.71|8668.71|8665.71|8665.71|0
1705670400000|2024-01-19 13:20:00|8666.76|8666.76|8649.08|8649.08|8666.76|8666.76|8649.08|8649.08|0
1705670700000|2024-01-19 13:25:00|8647.06|8647.06|8635|8635|8647.06|8647.06|8635|8635|0
1705671000000|2024-01-19 13:30:00|8634.13|8634.13|8632.22|8632.22|8636.22|8636.22|8631.54|8631.54|0
1705671300000|2024-01-19 13:35:00|8630.87|8630.87|8630.87|8630.87|8630.87|8630.87|8628.78|8628.78|0
1705671600000|2024-01-19 13:40:00|8631.54|8631.54|8629.32|8629.32|8632.66|8632.66|8628.55|8628.55|0
1705671900000|2024-01-19 13:45:00|8628.76|8628.76|8631.52|8631.52|8634.65|8634.65|8628.76|8628.76|0
1705672200000|2024-01-19 13:50:00|8634.65|8634.65|8637.16|8637.16|8637.16|8637.16|8634.09|8634.09|0
1705672500000|2024-01-19 13:55:00|8636.12|8636.12|8621.16|8621.16|8636.12|8636.12|8620.12|8620.12|0
1705672800000|2024-01-19 14:00:00|8620.12|8620.12|8624.29|8624.29|8624.29|8624.29|8620.12|8620.12|0
1705673100000|2024-01-19 14:05:00|8625.64|8625.64|8609.83|8609.83|8627.73|8627.73|8606.69|8606.69|0
1705673400000|2024-01-19 14:10:00|8607.22|8607.22|8599.16|8599.16|8608.53|8608.53|8599.16|8599.16|0
1705673700000|2024-01-19 14:15:00|8599.72|8599.72|8594.87|8594.87|8602.09|8602.09|8594.87|8594.87|0
1705674000000|2024-01-19 14:20:00|8592.78|8592.78|8591.68|8591.68|8599.05|8599.05|8589.59|8589.59|0
1705674300000|2024-01-19 14:25:00|8590.63|8590.63|8596.17|8596.17|8596.17|8596.17|8589.74|8589.74|0
1705674600000|2024-01-19 14:30:00|8597.22|8597.22|8578.19|8578.19|8600.28|8600.28|8578.19|8578.19|0
1705674900000|2024-01-19 14:35:00|8574.14|8574.14|8567.73|8567.73|8575.95|8575.95|8567.73|8567.73|0
1705675200000|2024-01-19 14:40:00|8566.87|8566.87|8577.5|8577.5|8580.8|8580.8|8562.94|8562.94|0
1705675500000|2024-01-19 14:45:00|8578.54|8578.54|8584.49|8584.49|8589.78|8589.78|8577.87|8577.87|0
1705675800000|2024-01-19 14:50:00|8582.4|8582.4|8592.13|8592.13|8592.13|8592.13|8580.4|8580.4|0
1705676100000|2024-01-19 14:55:00|8592.8|8592.8|8603.71|8603.71|8603.71|8603.71|8591.75|8591.75|0
1705676400000|2024-01-19 15:00:00|8604.55|8604.55|8609.29|8609.29|8609.29|8609.29|8590.46|8590.46|0
1705676700000|2024-01-19 15:05:00|8605.12|8605.12|8592.56|8592.56|8606.46|8606.46|8589.12|8589.12|0
1705677000000|2024-01-19 15:10:00|8591.21|8591.21|8590.47|8590.47|8595.69|8595.69|8589.79|8589.79|0
1705677300000|2024-01-19 15:15:00|8592.56|8592.56|8601.52|8601.52|8601.52|8601.52|8592.56|8592.56|0
1705677600000|2024-01-19 15:20:00|8603.6|8603.6|8595.67|8595.67|8605.69|8605.69|8594.62|8594.62|0
1705677900000|2024-01-19 15:25:00|8596.71|8596.71|8606.88|8606.88|8606.88|8606.88|8596.71|8596.71|0
1705678200000|2024-01-19 15:30:00|8603.74|8603.74|8593.25|8593.25|8603.74|8603.74|8587.77|8587.77|0
1705678500000|2024-01-19 15:35:00|8594.3|8594.3|8601.8|8601.8|8605.6|8605.6|8594.3|8594.3|0
1705678800000|2024-01-19 15:40:00|8603.14|8603.14|8608.58|8608.58|8608.58|8608.58|8603.14|8603.14|0
1705679100000|2024-01-19 15:45:00|8609.62|8609.62|8613.88|8613.88|8621.06|8621.06|8609.27|8609.27|0
1705679400000|2024-01-19 15:50:00|8610.75|8610.75|8624.15|8624.15|8624.15|8624.15|8610.75|8610.75|0
1705679700000|2024-01-19 15:55:00|8623.1|8623.1|8623.84|8623.84|8624.89|8624.89|8618.99|8618.99|0
1705680000000|2024-01-19 16:00:00|8622.8|8622.8|8620.16|8620.16|8623.32|8623.32|8619.12|8619.12|0
1705680300000|2024-01-19 16:05:00|8620.84|8620.84|8623.32|8623.32|8625.32|8625.32|8618.07|8618.07|0
1705680600000|2024-01-19 16:10:00|8623.97|8623.97|8629.21|8629.21|8630.46|8630.46|8623.97|8623.97|0
1705680900000|2024-01-19 16:15:00|8630.56|8630.56|8627.32|8627.32|8632.02|8632.02|8626.45|8626.45|0
1705681200000|2024-01-19 16:20:00|8628.36|8628.36|8619.28|8619.28|8628.36|8628.36|8617.58|8617.58|0
1705681500000|2024-01-19 16:25:00|8620.32|8620.32|8615.32|8615.32|8621.48|8621.48|8613.23|8613.23|0
1705911300000|2024-01-22 08:15:00|8670.82|8670.82|8683.39|8683.39|8692.55|8692.55|8670.82|8670.82|0
1705911600000|2024-01-22 08:20:00|8681.3|8681.3|8678.17|8678.17|8681.3|8681.3|8678.17|8678.17|0
1705911900000|2024-01-22 08:25:00|8676.15|8676.15|8655.4|8655.4|8676.15|8676.15|8655.4|8655.4|0
1705912200000|2024-01-22 08:30:00|8652.26|8652.26|8632.21|8632.21|8652.26|8652.26|8632.21|8632.21|0
1705912500000|2024-01-22 08:35:00|8626.99|8626.99|8630.43|8630.43|8633.26|8633.26|8625.95|8625.95|0
1705912800000|2024-01-22 08:40:00|8632.52|8632.52|8635.65|8635.65|8636.69|8636.69|8632.52|8632.52|0
1705913100000|2024-01-22 08:45:00|8639.02|8639.02|8631.42|8631.42|8639.02|8639.02|8629.33|8629.33|0
1705913400000|2024-01-22 08:50:00|8630.75|8630.75|8629.03|8629.03|8631.12|8631.12|8628.73|8628.73|0
1705913700000|2024-01-22 08:55:00|8623.81|8623.81|8630.14|8630.14|8632.16|8632.16|8623.81|8623.81|0
1705914000000|2024-01-22 09:00:00|8627.01|8627.01|8630.88|8630.88|8635.67|8635.67|8627.01|8627.01|0
1705914300000|2024-01-22 09:05:00|8632.23|8632.23|8622.66|8622.66|8638.12|8638.12|8620.57|8620.57|0
1705914600000|2024-01-22 09:10:00|8618.49|8618.49|8612.66|8612.66|8618.49|8618.49|8610.57|8610.57|0
1705914900000|2024-01-22 09:15:00|8610.57|8610.57|8628.46|8628.46|8628.46|8628.46|8606.39|8606.39|0
1705915200000|2024-01-22 09:20:00|8629.81|8629.81|8620.18|8620.18|8632.2|8632.2|8620.18|8620.18|0
1705915500000|2024-01-22 09:25:00|8619.13|8619.13|8619.13|8619.13|8622.27|8622.27|8617.05|8617.05|0
1705915800000|2024-01-22 09:30:00|8614.96|8614.96|8616.21|8616.21|8620.55|8620.55|8614.96|8614.96|0
1705916100000|2024-01-22 09:35:00|8617.25|8617.25|8616.82|8616.82|8618.12|8618.12|8613.32|8613.32|0
1705916400000|2024-01-22 09:40:00|8621|8621|8622.71|8622.71|8624.8|8624.8|8621|8621|0
1705916700000|2024-01-22 09:45:00|8618.54|8618.54|8620.63|8620.63|8621.67|8621.67|8618.54|8618.54|0
1705917000000|2024-01-22 09:50:00|8621.3|8621.3|8621.37|8621.37|8623.08|8623.08|8621|8621|0
1705917300000|2024-01-22 09:55:00|8622.04|8622.04|8627.63|8627.63|8627.63|8627.63|8621.37|8621.37|0
1705917600000|2024-01-22 10:00:00|8624.5|8624.5|8617.26|8617.26|8624.5|8624.5|8614.56|8614.56|0
1705917900000|2024-01-22 10:05:00|8620.39|8620.39|8614.47|8614.47|8621.43|8621.43|8614.47|8614.47|0
1705918200000|2024-01-22 10:10:00|8615.51|8615.51|8617.6|8617.6|8617.6|8617.6|8613.42|8613.42|0
1705918500000|2024-01-22 10:15:00|8616.55|8616.55|8618.82|8618.82|8620.17|8620.17|8616.28|8616.28|0
1705918800000|2024-01-22 10:20:00|8616.73|8616.73|8610.91|8610.91|8617.78|8617.78|8610.91|8610.91|0
1705919100000|2024-01-22 10:25:00|8611.95|8611.95|8611.95|8611.95|8611.95|8611.95|8609.26|8609.26|0
1705919400000|2024-01-22 10:30:00|8608.82|8608.82|8600.16|8600.16|8608.82|8608.82|8600.16|8600.16|0
1705919700000|2024-01-22 10:35:00|8594.94|8594.94|8594.57|8594.57|8594.94|8594.94|8592.85|8592.85|0
1705920000000|2024-01-22 10:40:00|8593.7|8593.7|8586.76|8586.76|8593.7|8593.7|8586.39|8586.39|0
1705920300000|2024-01-22 10:45:00|8586.09|8586.09|8595.31|8595.31|8595.31|8595.31|8582.96|8582.96|0
1705920600000|2024-01-22 10:50:00|8594.64|8594.64|8588.07|8588.07|8594.64|8594.64|8584.94|8584.94|0
1705920900000|2024-01-22 10:55:00|8585.98|8585.98|8596.73|8596.73|8596.73|8596.73|8585.98|8585.98|0
1705921200000|2024-01-22 11:00:00|8594.64|8594.64|8590.16|8590.16|8594.64|8594.64|8590.16|8590.16|0
1705921500000|2024-01-22 11:05:00|8591.2|8591.2|8604.71|8604.71|8605.38|8605.38|8591.2|8591.2|0
1705921800000|2024-01-22 11:10:00|8601.58|8601.58|8603.29|8603.29|8603.29|8603.29|8601.27|8601.27|0
1705922100000|2024-01-22 11:15:00|8600.16|8600.16|8602.99|8602.99|8605.69|8605.69|8600.16|8600.16|0
1705922400000|2024-01-22 11:20:00|8600.9|8600.9|8605.08|8605.08|8606.43|8606.43|8600.9|8600.9|0
1705922700000|2024-01-22 11:25:00|8604.4|8604.4|8607.9|8607.9|8613.49|8613.49|8603.73|8603.73|0
1705923000000|2024-01-22 11:30:00|8609.2|8609.2|8608.73|8608.73|8612.81|8612.81|8608.73|8608.73|0
1705923300000|2024-01-22 11:35:00|8609.4|8609.4|8610.14|8610.14|8611.49|8611.49|8609.4|8609.4|0
1705923600000|2024-01-22 11:40:00|8609.47|8609.47|8600.27|8600.27|8609.47|8609.47|8600.27|8600.27|0
1705923900000|2024-01-22 11:45:00|8599.23|8599.23|8597.22|8597.22|8599.23|8599.23|8595.05|8595.05|0
1705924200000|2024-01-22 11:50:00|8596.18|8596.18|8596.65|8596.65|8600.09|8600.09|8596.18|8596.18|0
1705924500000|2024-01-22 11:55:00|8594.56|8594.56|8588.03|8588.03|8597.32|8597.32|8588.03|8588.03|0
1705924800000|2024-01-22 12:00:00|8588.7|8588.7|8578.93|8578.93|8590.72|8590.72|8578.93|8578.93|0
1705925100000|2024-01-22 12:05:00|8578.26|8578.26|8578.63|8578.63|8578.63|8578.63|8576.54|8576.54|0
1705925400000|2024-01-22 12:10:00|8579.3|8579.3|8578.63|8578.63|8579.3|8579.3|8578.63|8578.63|0
1705925700000|2024-01-22 12:15:00|8574.45|8574.45|8571.3|8571.3|8575.47|8575.47|8571.3|8571.3|0
1705926000000|2024-01-22 12:20:00|8572.34|8572.34|8569.58|8569.58|8572.34|8572.34|8569.58|8569.58|0
1705926300000|2024-01-22 12:25:00|8570.62|8570.62|8569.76|8569.76|8571.3|8571.3|8568.89|8568.89|0
1705926600000|2024-01-22 12:30:00|8569.08|8569.08|8574.91|8574.91|8574.91|8574.91|8568.04|8568.04|0
1705926900000|2024-01-22 12:35:00|8573.87|8573.87|8572.5|8572.5|8573.87|8573.87|8572.5|8572.5|0
1705927200000|2024-01-22 12:40:00|8571.15|8571.15|8579.09|8579.09|8580.44|8580.44|8567.76|8567.76|0
1705927500000|2024-01-22 12:45:00|8577.79|8577.79|8572.76|8572.76|8579.09|8579.09|8571.64|8571.64|0
1705927800000|2024-01-22 12:50:00|8572.08|8572.08|8585.83|8585.83|8585.83|8585.83|8572.08|8572.08|0
1705928100000|2024-01-22 12:55:00|8585.15|8585.15|8602.53|8602.53|8603.14|8603.14|8585.15|8585.15|0
1705928400000|2024-01-22 13:00:00|8605.66|8605.66|8610.38|8610.38|8611.73|8611.73|8605.66|8605.66|0
1705928700000|2024-01-22 13:05:00|8609.03|8609.03|8603.88|8603.88|8610.38|8610.38|8603.88|8603.88|0
1705929000000|2024-01-22 13:10:00|8599.7|8599.7|8589.57|8589.57|8599.7|8599.7|8589.57|8589.57|0
1705929300000|2024-01-22 13:15:00|8588.23|8588.23|8571.22|8571.22|8588.23|8588.23|8566|8566|0
1705929600000|2024-01-22 13:20:00|8570.17|8570.17|8571.96|8571.96|8571.96|8571.96|8562.93|8562.93|0
1705929900000|2024-01-22 13:25:00|8574.05|8574.05|8577.72|8577.72|8577.72|8577.72|8574.05|8574.05|0
1705930200000|2024-01-22 13:30:00|8576.68|8576.68|8569.32|8569.32|8576.68|8576.68|8569.32|8569.32|0
1705930500000|2024-01-22 13:35:00|8566.19|8566.19|8573.64|8573.64|8574.62|8574.62|8565.35|8565.35|0
1705930800000|2024-01-22 13:40:00|8578.12|8578.12|8573.88|8573.88|8579.84|8579.84|8573.58|8573.58|0
1705931100000|2024-01-22 13:45:00|8575.97|8575.97|8577.23|8577.23|8579.32|8579.32|8570.75|8570.75|0
1705931400000|2024-01-22 13:50:00|8576.56|8576.56|8581.34|8581.34|8581.34|8581.34|8576.56|8576.56|0
1705931700000|2024-01-22 13:55:00|8580.67|8580.67|8583.41|8583.41|8586.85|8586.85|8580.67|8580.67|0
1705932000000|2024-01-22 14:00:00|8584.06|8584.06|8578.9|8578.9|8584.06|8584.06|8578.34|8578.34|0
1705932300000|2024-01-22 14:05:00|8576.67|8576.67|8587.62|8587.62|8587.62|8587.62|8575.62|8575.62|0
1705932600000|2024-01-22 14:10:00|8586.95|8586.95|8583.14|8583.14|8586.95|8586.95|8582.47|8582.47|0
1705932900000|2024-01-22 14:15:00|8580.01|8580.01|8579.14|8579.14|8580.01|8580.01|8578.1|8578.1|0
1705933200000|2024-01-22 14:20:00|8580.18|8580.18|8580.86|8580.86|8581.9|8581.9|8580.18|8580.18|0
1705933500000|2024-01-22 14:25:00|8581.9|8581.9|8591.31|8591.31|8591.31|8591.31|8581.9|8581.9|0
1705933800000|2024-01-22 14:30:00|8590.63|8590.63|8611.36|8611.36|8613.03|8613.03|8586.83|8586.83|0
1705934100000|2024-01-22 14:35:00|8613.45|8613.45|8606.46|8606.46|8613.45|8613.45|8600.36|8600.36|0
1705934400000|2024-01-22 14:40:00|8607.14|8607.14|8590.82|8590.82|8609.04|8609.04|8588.73|8588.73|0
1705934700000|2024-01-22 14:45:00|8591.86|8591.86|8609.6|8609.6|8609.6|8609.6|8591.86|8591.86|0
1705935000000|2024-01-22 14:50:00|8608.93|8608.93|8617.48|8617.48|8618.52|8618.52|8608.82|8608.82|0
1705935300000|2024-01-22 14:55:00|8619.56|8619.56|8629.61|8629.61|8629.61|8629.61|8619.56|8619.56|0
1705935600000|2024-01-22 15:00:00|8630.65|8630.65|8631.4|8631.4|8635.48|8635.48|8628.68|8628.68|0
1705935900000|2024-01-22 15:05:00|8632.44|8632.44|8640.02|8640.02|8640.02|8640.02|8630.72|8630.72|0
1705936200000|2024-01-22 15:10:00|8638.98|8638.98|8644.93|8644.93|8644.93|8644.93|8638.98|8638.98|0
1705936500000|2024-01-22 15:15:00|8645.98|8645.98|8643.03|8643.03|8651.87|8651.87|8643.03|8643.03|0
1705936800000|2024-01-22 15:20:00|8643.7|8643.7|8644.95|8644.95|8645.05|8645.05|8642.5|8642.5|0
1705937100000|2024-01-22 15:25:00|8644.28|8644.28|8655.55|8655.55|8655.55|8655.55|8644.28|8644.28|0
1705937400000|2024-01-22 15:30:00|8654.87|8654.87|8649.02|8649.02|8654.87|8654.87|8648.7|8648.7|0
1705937700000|2024-01-22 15:35:00|8647|8647|8655.22|8655.22|8656.33|8656.33|8641.92|8641.92|0
1705938000000|2024-01-22 15:40:00|8656.57|8656.57|8664.85|8664.85|8667.92|8667.92|8656.57|8656.57|0
1705938300000|2024-01-22 15:45:00|8665.53|8665.53|8666.37|8666.37|8672.26|8672.26|8662.19|8662.19|0
1705938600000|2024-01-22 15:50:00|8665.7|8665.7|8667.78|8667.78|8669.87|8669.87|8664.48|8664.48|0
1705938900000|2024-01-22 15:55:00|8669.87|8669.87|8669.48|8669.48|8669.87|8669.87|8666.07|8666.07|0
1705939200000|2024-01-22 16:00:00|8667.39|8667.39|8657.71|8657.71|8667.39|8667.39|8652.93|8652.93|0
1705939500000|2024-01-22 16:05:00|8657.04|8657.04|8656.6|8656.6|8660.71|8660.71|8654.95|8654.95|0
1705939800000|2024-01-22 16:10:00|8655.56|8655.56|8653.68|8653.68|8660.9|8660.9|8650.92|8650.92|0
1705940100000|2024-01-22 16:15:00|8654.72|8654.72|8658.44|8658.44|8659.01|8659.01|8648.81|8648.81|0
1705940400000|2024-01-22 16:20:00|8659.48|8659.48|8668.45|8668.45|8668.45|8668.45|8657.59|8657.59|0
1705940700000|2024-01-22 16:25:00|8669.5|8669.5|8674.35|8674.35|8674.65|8674.65|8666.63|8666.63|0
1705997700000|2024-01-23 08:15:00|8737.9|8737.9|8720.08|8720.08|8737.9|8737.9|8720.08|8720.08|0
1705998000000|2024-01-23 08:20:00|8716.95|8716.95|8717.22|8717.22|8722.55|8722.55|8709.91|8709.91|0
1705998300000|2024-01-23 08:25:00|8715.14|8715.14|8706.78|8706.78|8715.14|8715.14|8706.78|8706.78|0
1705998600000|2024-01-23 08:30:00|8720.36|8720.36|8731.86|8731.86|8744.97|8744.97|8718.27|8718.27|0
1705998900000|2024-01-23 08:35:00|8727.68|8727.68|8708.22|8708.22|8727.68|8727.68|8708.22|8708.22|0
1705999200000|2024-01-23 08:40:00|8709.27|8709.27|8703|8703|8709.27|8709.27|8701.96|8701.96|0
1705999500000|2024-01-23 08:45:00|8701.7|8701.7|8700.23|8700.23|8703.24|8703.24|8695.83|8695.83|0
1705999800000|2024-01-23 08:50:00|8698.14|8698.14|8702.31|8702.31|8702.31|8702.31|8697.09|8697.09|0
1706000100000|2024-01-23 08:55:00|8703.66|8703.66|8707.73|8707.73|8707.73|8707.73|8696.51|8696.51|0
1706000400000|2024-01-23 09:00:00|8709.68|8709.68|8695.66|8695.66|8709.68|8709.68|8695.66|8695.66|0
1706000700000|2024-01-23 09:05:00|8694.31|8694.31|8691.18|8691.18|8696.4|8696.4|8690.13|8690.13|0
1706001000000|2024-01-23 09:10:00|8691.85|8691.85|8699.46|8699.46|8699.46|8699.46|8691.85|8691.85|0
1706001300000|2024-01-23 09:15:00|8697.37|8697.37|8705.22|8705.22|8705.22|8705.22|8695.29|8695.29|0
1706001600000|2024-01-23 09:20:00|8700.51|8700.51|8700.88|8700.88|8700.88|8700.88|8694.98|8694.98|0
1706001900000|2024-01-23 09:25:00|8699.83|8699.83|8702.4|8702.4|8702.4|8702.4|8696.14|8696.14|0
1706002200000|2024-01-23 09:30:00|8703.75|8703.75|8699.64|8699.64|8706.14|8706.14|8699.64|8699.64|0
1706002500000|2024-01-23 09:35:00|8702.77|8702.77|8700.92|8700.92|8703.82|8703.82|8698.6|8698.6|0
1706002800000|2024-01-23 09:40:00|8698.83|8698.83|8699.88|8699.88|8699.88|8699.88|8696.75|8696.75|0
1706003100000|2024-01-23 09:45:00|8701.97|8701.97|8698.16|8698.16|8704.05|8704.05|8698.16|8698.16|0
1706003400000|2024-01-23 09:50:00|8696.07|8696.07|8691.37|8691.37|8699.51|8699.51|8689.29|8689.29|0
1706003700000|2024-01-23 09:55:00|8690.7|8690.7|8691.21|8691.21|8695.92|8695.92|8690.7|8690.7|0
1706004000000|2024-01-23 10:00:00|8690.16|8690.16|8684.49|8684.49|8690.16|8690.16|8682.85|8682.85|0
1706004300000|2024-01-23 10:05:00|8683.81|8683.81|8670.83|8670.83|8683.81|8683.81|8670.83|8670.83|0
1706004600000|2024-01-23 10:10:00|8675.01|8675.01|8680.95|8680.95|8682.25|8682.25|8673.06|8673.06|0
1706004900000|2024-01-23 10:15:00|8679.22|8679.22|8684.44|8684.44|8684.44|8684.44|8678.17|8678.17|0
1706005200000|2024-01-23 10:20:00|8686.52|8686.52|8686.52|8686.52|8686.52|8686.52|8686.52|8686.52|0
1706005500000|2024-01-23 10:25:00|8684.44|8684.44|8687.37|8687.37|8687.37|8687.37|8683.33|8683.33|0
1706005800000|2024-01-23 10:30:00|8686.32|8686.32|8682.21|8682.21|8689.45|8689.45|8682.21|8682.21|0
1706006100000|2024-01-23 10:35:00|8683.26|8683.26|8676.89|8676.89|8684.3|8684.3|8674.06|8674.06|0
1706006400000|2024-01-23 10:40:00|8675.54|8675.54|8679.28|8679.28|8682.04|8682.04|8674.87|8674.87|0
1706006700000|2024-01-23 10:45:00|8681.98|8681.98|8682.72|8682.72|8682.72|8682.72|8675.24|8675.24|0
1706007000000|2024-01-23 10:50:00|8685.41|8685.41|8684.86|8684.86|8687.45|8687.45|8683.32|8683.32|0
1706007300000|2024-01-23 10:55:00|8688.9|8688.9|8687.5|8687.5|8695.42|8695.42|8687.5|8687.5|0
1706007600000|2024-01-23 11:00:00|8686.46|8686.46|8684.35|8684.35|8687.5|8687.5|8681.96|8681.96|0
1706007900000|2024-01-23 11:05:00|8689.57|8689.57|8704.53|8704.53|8704.53|8704.53|8689.57|8689.57|0
1706008200000|2024-01-23 11:10:00|8703.86|8703.86|8704.9|8704.9|8706.99|8706.99|8703.86|8703.86|0
1706008500000|2024-01-23 11:15:00|8702.81|8702.81|8705.64|8705.64|8706.31|8706.31|8702.81|8702.81|0
1706008800000|2024-01-23 11:20:00|8704.6|8704.6|8710.17|8710.17|8710.17|8710.17|8699.12|8699.12|0
1706009100000|2024-01-23 11:25:00|8709.12|8709.12|8705.32|8705.32|8710.17|8710.17|8704.64|8704.64|0
1706009400000|2024-01-23 11:30:00|8709.49|8709.49|8713.91|8713.91|8713.91|8713.91|8706.36|8706.36|0
1706009700000|2024-01-23 11:35:00|8717.28|8717.28|8717.65|8717.65|8718.62|8718.62|8716.6|8716.6|0
1706010000000|2024-01-23 11:40:00|8718.99|8718.99|8721.69|8721.69|8721.69|8721.69|8716.84|8716.84|0
1706010300000|2024-01-23 11:45:00|8719.6|8719.6|8714.82|8714.82|8719.6|8719.6|8714.82|8714.82|0
1706010600000|2024-01-23 11:50:00|8713.52|8713.52|8713.52|8713.52|8713.52|8713.52|8712.47|8712.47|0
1706010900000|2024-01-23 11:55:00|8711.43|8711.43|8707.38|8707.38|8712.47|8712.47|8707.38|8707.38|0
1706011200000|2024-01-23 12:00:00|8706.71|8706.71|8707.43|8707.43|8707.43|8707.43|8702.23|8702.23|0
1706011500000|2024-01-23 12:05:00|8705.34|8705.34|8702.21|8702.21|8705.34|8705.34|8701.17|8701.17|0
1706011800000|2024-01-23 12:10:00|8703.25|8703.25|8701.23|8701.23|8703.25|8703.25|8700.19|8700.19|0
1706012100000|2024-01-23 12:15:00|8698.1|8698.1|8694.5|8694.5|8698.1|8698.1|8691.6|8691.6|0
1706012400000|2024-01-23 12:20:00|8693.15|8693.15|8693.15|8693.15|8693.15|8693.15|8693.15|8693.15|0
1706012700000|2024-01-23 12:25:00|8696.29|8696.29|8696.29|8696.29|8696.29|8696.29|8696.29|8696.29|0
1706013000000|2024-01-23 12:30:00|8695.24|8695.24|8690.65|8690.65|8695.24|8695.24|8686.6|8686.6|0
1706013300000|2024-01-23 12:35:00|8689.35|8689.35|8693.35|8693.35|8693.35|8693.35|8689.35|8689.35|0
1706013600000|2024-01-23 12:40:00|8691.26|8691.26|8687.59|8687.59|8691.26|8691.26|8686.54|8686.54|0
1706013900000|2024-01-23 12:45:00|8686.91|8686.91|8692.14|8692.14|8692.14|8692.14|8686.91|8686.91|0
1706014200000|2024-01-23 12:50:00|8693.44|8693.44|8708.56|8708.56|8708.56|8708.56|8691.66|8691.66|0
1706014500000|2024-01-23 12:55:00|8709.21|8709.21|8710.94|8710.94|8710.94|8710.94|8709.21|8709.21|0
1706014800000|2024-01-23 13:00:00|8711.98|8711.98|8707.02|8707.02|8711.98|8711.98|8706.16|8706.16|0
1706015100000|2024-01-23 13:05:00|8709.11|8709.11|8717.58|8717.58|8718.62|8718.62|8708.07|8708.07|0
1706015400000|2024-01-23 13:10:00|8716.9|8716.9|8718.6|8718.6|8718.6|8718.6|8715.55|8715.55|0
1706015700000|2024-01-23 13:15:00|8719.95|8719.95|8727.14|8727.14|8727.14|8727.14|8719.95|8719.95|0
1706016000000|2024-01-23 13:20:00|8724.08|8724.08|8737.23|8737.23|8741.27|8741.27|8723.52|8723.52|0
1706016300000|2024-01-23 13:25:00|8734.09|8734.09|8733.6|8733.6|8734.09|8734.09|8727.83|8727.83|0
1706016600000|2024-01-23 13:30:00|8734.64|8734.64|8743.6|8743.6|8743.6|8743.6|8734.64|8734.64|0
1706016900000|2024-01-23 13:35:00|8744.95|8744.95|8749.13|8749.13|8749.13|8749.13|8743.6|8743.6|0
1706017200000|2024-01-23 13:40:00|8747.04|8747.04|8738.38|8738.38|8747.04|8747.04|8738.38|8738.38|0
1706017500000|2024-01-23 13:45:00|8736.29|8736.29|8734.29|8734.29|8737.03|8737.03|8733.9|8733.9|0
1706017800000|2024-01-23 13:50:00|8737.43|8737.43|8733.8|8733.8|8737.43|8737.43|8732.38|8732.38|0
1706018100000|2024-01-23 13:55:00|8732.75|8732.75|8732.17|8732.17|8732.75|8732.75|8729.71|8729.71|0
1706018400000|2024-01-23 14:00:00|8731.5|8731.5|8727.46|8727.46|8731.5|8731.5|8725.44|8725.44|0
1706018700000|2024-01-23 14:05:00|8729.55|8729.55|8723.36|8723.36|8729.55|8729.55|8721.32|8721.32|0
1706019000000|2024-01-23 14:10:00|8721.27|8721.27|8726.77|8726.77|8726.77|8726.77|8718.74|8718.74|0
1706019300000|2024-01-23 14:15:00|8723.64|8723.64|8719.62|8719.62|8725.73|8725.73|8718.58|8718.58|0
1706019600000|2024-01-23 14:20:00|8718.27|8718.27|8722.01|8722.01|8722.01|8722.01|8718.27|8718.27|0
1706019900000|2024-01-23 14:25:00|8718.76|8718.76|8733.43|8733.43|8734.08|8734.08|8718.76|8718.76|0
1706020200000|2024-01-23 14:30:00|8736.13|8736.13|8728.2|8728.2|8738.31|8738.31|8725.24|8725.24|0
1706020500000|2024-01-23 14:35:00|8726.25|8726.25|8746.64|8746.64|8747.69|8747.69|8726.25|8726.25|0
1706020800000|2024-01-23 14:40:00|8745.6|8745.6|8740.93|8740.93|8745.6|8745.6|8734.79|8734.79|0
1706021100000|2024-01-23 14:45:00|8740.25|8740.25|8745.24|8745.24|8745.24|8745.24|8736.51|8736.51|0
1706021400000|2024-01-23 14:50:00|8746.54|8746.54|8739.03|8739.03|8746.54|8746.54|8739.03|8739.03|0
1706021700000|2024-01-23 14:55:00|8738.17|8738.17|8745.61|8745.61|8746.66|8746.66|8737.54|8737.54|0
1706022000000|2024-01-23 15:00:00|8747.7|8747.7|8740.46|8740.46|8748.38|8748.38|8734.19|8734.19|0
1706022300000|2024-01-23 15:05:00|8742.48|8742.48|8742.55|8742.55|8744.64|8744.64|8738.83|8738.83|0
1706022600000|2024-01-23 15:10:00|8743.9|8743.9|8740.98|8740.98|8752.03|8752.03|8740.98|8740.98|0
1706022900000|2024-01-23 15:15:00|8741.65|8741.65|8754.39|8754.39|8754.39|8754.39|8741.65|8741.65|0
1706023200000|2024-01-23 15:20:00|8752.3|8752.3|8741.33|8741.33|8752.3|8752.3|8740.28|8740.28|0
1706023500000|2024-01-23 15:25:00|8740.28|8740.28|8746.02|8746.02|8746.02|8746.02|8735.36|8735.36|0
1706023800000|2024-01-23 15:30:00|8745.34|8745.34|8732.87|8732.87|8745.34|8745.34|8731.83|8731.83|0
1706024100000|2024-01-23 15:35:00|8734.96|8734.96|8737.42|8737.42|8739.07|8739.07|8734.66|8734.66|0
1706024400000|2024-01-23 15:40:00|8738.46|8738.46|8733|8733|8739.51|8739.51|8729.87|8729.87|0
1706024700000|2024-01-23 15:45:00|8729.75|8729.75|8724.98|8724.98|8729.75|8729.75|8721.57|8721.57|0
1706025000000|2024-01-23 15:50:00|8720.94|8720.94|8708.42|8708.42|8720.94|8720.94|8705.36|8705.36|0
1706025300000|2024-01-23 15:55:00|8709.47|8709.47|8701.92|8701.92|8710.51|8710.51|8701.92|8701.92|0
1706025600000|2024-01-23 16:00:00|8701.36|8701.36|8711.97|8711.97|8712.65|8712.65|8700.69|8700.69|0
1706025900000|2024-01-23 16:05:00|8711.32|8711.32|8706.27|8706.27|8712|8712|8702.47|8702.47|0
1706026200000|2024-01-23 16:10:00|8707.32|8707.32|8691.48|8691.48|8707.32|8707.32|8691.48|8691.48|0
1706026500000|2024-01-23 16:15:00|8692.83|8692.83|8676.43|8676.43|8693.5|8693.5|8676.15|8676.15|0
1706026800000|2024-01-23 16:20:00|8675.56|8675.56|8676.67|8676.67|8677.11|8677.11|8673.7|8673.7|0
1706027100000|2024-01-23 16:25:00|8675.62|8675.62|8666.29|8666.29|8675.62|8675.62|8665.62|8665.62|0
1706084100000|2024-01-24 08:15:00|8741.12|8741.12|8738.6|8738.6|8753.45|8753.45|8737.56|8737.56|0
1706084400000|2024-01-24 08:20:00|8737.56|8737.56|8730.82|8730.82|8737.56|8737.56|8730.82|8730.82|0
1706084700000|2024-01-24 08:25:00|8728.12|8728.12|8718.35|8718.35|8728.12|8728.12|8717.31|8717.31|0
1706085000000|2024-01-24 08:30:00|8722.53|8722.53|8743.45|8743.45|8743.45|8743.45|8722.53|8722.53|0
1706085300000|2024-01-24 08:35:00|8747.62|8747.62|8743.57|8743.57|8755.83|8755.83|8743.57|8743.57|0
1706085600000|2024-01-24 08:40:00|8742.9|8742.9|8729.13|8729.13|8742.9|8742.9|8729.13|8729.13|0
1706085900000|2024-01-24 08:45:00|8728.46|8728.46|8699.37|8699.37|8728.46|8728.46|8699.37|8699.37|0
1706086200000|2024-01-24 08:50:00|8703.55|8703.55|8718.17|8718.17|8718.17|8718.17|8703.55|8703.55|0
1706086500000|2024-01-24 08:55:00|8722.21|8722.21|8717.49|8717.49|8731.24|8731.24|8716.45|8716.45|0
1706086800000|2024-01-24 09:00:00|8720.1|8720.1|8719.24|8719.24|8727.6|8727.6|8719.23|8719.23|0
1706087100000|2024-01-24 09:05:00|8720.29|8720.29|8727.18|8727.18|8727.18|8727.18|8717.15|8717.15|0
1706087400000|2024-01-24 09:10:00|8732.4|8732.4|8739.78|8739.78|8742.15|8742.15|8731.36|8731.36|0
1706087700000|2024-01-24 09:15:00|8742.91|8742.91|8748.63|8748.63|8751.76|8751.76|8742.91|8742.91|0
1706088000000|2024-01-24 09:20:00|8749.67|8749.67|8767.06|8767.06|8767.06|8767.06|8749.67|8749.67|0
1706088300000|2024-01-24 09:25:00|8766.02|8766.02|8759.82|8759.82|8766.02|8766.02|8759.82|8759.82|0
1706088600000|2024-01-24 09:30:00|8758.78|8758.78|8758.17|8758.17|8758.78|8758.78|8755.71|8755.71|0
1706088900000|2024-01-24 09:35:00|8760.26|8760.26|8762.19|8762.19|8769.15|8769.15|8760.26|8760.26|0
1706089200000|2024-01-24 09:40:00|8764.27|8764.27|8761.21|8761.21|8764.27|8764.27|8761.21|8761.21|0
1706089500000|2024-01-24 09:45:00|8760.16|8760.16|8760.51|8760.51|8761.21|8761.21|8757.12|8757.12|0
1706089800000|2024-01-24 09:50:00|8759.47|8759.47|8757.08|8757.08|8759.47|8759.47|8757.08|8757.08|0
1706090100000|2024-01-24 09:55:00|8756.03|8756.03|8761.86|8761.86|8761.86|8761.86|8756.03|8756.03|0
1706090400000|2024-01-24 10:00:00|8759.91|8759.91|8763.86|8763.86|8764.53|8764.53|8759.91|8759.91|0
1706090700000|2024-01-24 10:05:00|8762.81|8762.81|8764.68|8764.68|8764.68|8764.68|8759.81|8759.81|0
1706091000000|2024-01-24 10:10:00|8766.77|8766.77|8776.17|8776.17|8777.21|8777.21|8766.77|8766.77|0
1706091300000|2024-01-24 10:15:00|8778.26|8778.26|8769.05|8769.05|8779.65|8779.65|8769.05|8769.05|0
1706091600000|2024-01-24 10:20:00|8768|8768|8784.05|8784.05|8785.09|8785.09|8768|8768|0
1706091900000|2024-01-24 10:25:00|8782.74|8782.74|8784.18|8784.18|8785.23|8785.23|8781.05|8781.05|0
1706092200000|2024-01-24 10:30:00|8785.23|8785.23|8786.27|8786.27|8787.32|8787.32|8784.18|8784.18|0
1706092500000|2024-01-24 10:35:00|8785.6|8785.6|8783.51|8783.51|8785.6|8785.6|8783.51|8783.51|0
1706092800000|2024-01-24 10:40:00|8782.47|8782.47|8777.49|8777.49|8784.12|8784.12|8776.45|8776.45|0
1706093100000|2024-01-24 10:45:00|8782.71|8782.71|8785.97|8785.97|8788.05|8788.05|8782.71|8782.71|0
1706093400000|2024-01-24 10:50:00|8788.05|8788.05|8788.73|8788.73|8788.73|8788.73|8783.57|8783.57|0
1706093700000|2024-01-24 10:55:00|8789.77|8789.77|8802.43|8802.43|8802.61|8802.61|8789.1|8789.1|0
1706094000000|2024-01-24 11:00:00|8803.47|8803.47|8800.3|8800.3|8804.52|8804.52|8797.3|8797.3|0
1706094300000|2024-01-24 11:05:00|8802.99|8802.99|8806.06|8806.06|8807.1|8807.1|8801.95|8801.95|0
1706094600000|2024-01-24 11:10:00|8807.1|8807.1|8799.55|8799.55|8807.1|8807.1|8795.75|8795.75|0
1706094900000|2024-01-24 11:15:00|8797.46|8797.46|8792.05|8792.05|8797.46|8797.46|8791.01|8791.01|0
1706095200000|2024-01-24 11:20:00|8790.7|8790.7|8789.56|8789.56|8790.7|8790.7|8786.15|8786.15|0
1706095500000|2024-01-24 11:25:00|8789.04|8789.04|8790.49|8790.49|8792.58|8792.58|8789.04|8789.04|0
1706095800000|2024-01-24 11:30:00|8791.54|8791.54|8790.77|8790.77|8793.9|8793.9|8790.77|8790.77|0
1706096100000|2024-01-24 11:35:00|8789.21|8789.21|8789.42|8789.42|8790.25|8790.25|8788.38|8788.38|0
1706096400000|2024-01-24 11:40:00|8790.77|8790.77|8790.4|8790.4|8795.19|8795.19|8790.4|8790.4|0
1706096700000|2024-01-24 11:45:00|8789.84|8789.84|8779.68|8779.68|8790.89|8790.89|8778.64|8778.64|0
1706097000000|2024-01-24 11:50:00|8780.72|8780.72|8781.05|8781.05|8781.07|8781.07|8777.33|8777.33|0
1706097300000|2024-01-24 11:55:00|8783.14|8783.14|8777.01|8777.01|8785.23|8785.23|8774.23|8774.23|0
1706097600000|2024-01-24 12:00:00|8778.05|8778.05|8783.51|8783.51|8783.51|8783.51|8778.05|8778.05|0
1706097900000|2024-01-24 12:05:00|8784.81|8784.81|8790.27|8790.27|8790.27|8790.27|8784.81|8784.81|0
1706098200000|2024-01-24 12:10:00|8789.43|8789.43|8789.71|8789.71|8789.71|8789.71|8789.43|8789.43|0
1706098500000|2024-01-24 12:15:00|8789.03|8789.03|8787.78|8787.78|8789.03|8789.03|8786.43|8786.43|0
1706098800000|2024-01-24 12:20:00|8787.11|8787.11|8776.12|8776.12|8787.11|8787.11|8776.12|8776.12|0
1706099100000|2024-01-24 12:25:00|8775.45|8775.45|8786.22|8786.22|8786.22|8786.22|8775.45|8775.45|0
1706099400000|2024-01-24 12:30:00|8788.31|8788.31|8790.91|8790.91|8796.16|8796.16|8788.31|8788.31|0
1706099700000|2024-01-24 12:35:00|8791.95|8791.95|8789.26|8789.26|8791.95|8791.95|8788.21|8788.21|0
1706100000000|2024-01-24 12:40:00|8788.21|8788.21|8792.34|8792.34|8792.34|8792.34|8788.21|8788.21|0
1706100300000|2024-01-24 12:45:00|8790.25|8790.25|8787.82|8787.82|8790.25|8790.25|8785.74|8785.74|0
1706100600000|2024-01-24 12:50:00|8784.69|8784.69|8787.38|8787.38|8788.42|8788.42|8782.25|8782.25|0
1706100900000|2024-01-24 12:55:00|8786.03|8786.03|8783.82|8783.82|8786.03|8786.03|8782.77|8782.77|0
1706101200000|2024-01-24 13:00:00|8781.21|8781.21|8784.77|8784.77|8784.77|8784.77|8780.69|8780.69|0
1706101500000|2024-01-24 13:05:00|8787|8787|8791.37|8791.37|8791.37|8791.37|8787|8787|0
1706101800000|2024-01-24 13:10:00|8792.42|8792.42|8789.28|8789.28|8792.94|8792.94|8789.28|8789.28|0
1706102100000|2024-01-24 13:15:00|8788.24|8788.24|8788.24|8788.24|8789.28|8789.28|8786.89|8786.89|0
1706102400000|2024-01-24 13:20:00|8789.28|8789.28|8786.29|8786.29|8789.28|8789.28|8786.29|8786.29|0
1706102700000|2024-01-24 13:25:00|8787.59|8787.59|8792.67|8792.67|8792.67|8792.67|8787.59|8787.59|0
1706103000000|2024-01-24 13:30:00|8796.71|8796.71|8797.41|8797.41|8800.3|8800.3|8795.67|8795.67|0
1706103300000|2024-01-24 13:35:00|8796.36|8796.36|8794.34|8794.34|8796.36|8796.36|8794.34|8794.34|0
1706103600000|2024-01-24 13:40:00|8793.67|8793.67|8796.8|8796.8|8797.84|8797.84|8792.62|8792.62|0
1706103900000|2024-01-24 13:45:00|8798.15|8798.15|8804.08|8804.08|8804.08|8804.08|8797.47|8797.47|0
1706104200000|2024-01-24 13:50:00|8804.73|8804.73|8807.82|8807.82|8807.82|8807.82|8804.05|8804.05|0
1706104500000|2024-01-24 13:55:00|8807.14|8807.14|8806.1|8806.1|8807.88|8807.88|8804.08|8804.08|0
1706104800000|2024-01-24 14:00:00|8804.01|8804.01|8800.87|8800.87|8804.01|8804.01|8800.87|8800.87|0
1706105100000|2024-01-24 14:05:00|8799.57|8799.57|8795.14|8795.14|8799.57|8799.57|8795.14|8795.14|0
1706105400000|2024-01-24 14:10:00|8794.09|8794.09|8804.77|8804.77|8804.77|8804.77|8794.09|8794.09|0
1706105700000|2024-01-24 14:15:00|8807.37|8807.37|8811.11|8811.11|8812.16|8812.16|8807.37|8807.37|0
1706106000000|2024-01-24 14:20:00|8812.16|8812.16|8815.42|8815.42|8819.66|8819.66|8810.93|8810.93|0
1706106300000|2024-01-24 14:25:00|8818.11|8818.11|8821.85|8821.85|8822.9|8822.9|8816.39|8816.39|0
1706106600000|2024-01-24 14:30:00|8822.9|8822.9|8817.32|8817.32|8824.24|8824.24|8813.5|8813.5|0
1706106900000|2024-01-24 14:35:00|8813.15|8813.15|8813.19|8813.19|8820.67|8820.67|8812.15|8812.15|0
1706107200000|2024-01-24 14:40:00|8814.23|8814.23|8822.6|8822.6|8822.6|8822.6|8813.05|8813.05|0
1706107500000|2024-01-24 14:45:00|8820.51|8820.51|8819.48|8819.48|8821.92|8821.92|8816.35|8816.35|0
1706107800000|2024-01-24 14:50:00|8820.53|8820.53|8819.75|8819.75|8820.53|8820.53|8809.79|8809.79|0
1706108100000|2024-01-24 14:55:00|8821.77|8821.77|8815.85|8815.85|8823.86|8823.86|8815.85|8815.85|0
1706108400000|2024-01-24 15:00:00|8817.94|8817.94|8801.11|8801.11|8817.94|8817.94|8799.02|8799.02|0
1706108700000|2024-01-24 15:05:00|8800.06|8800.06|8800.82|8800.82|8801.87|8801.87|8780.56|8780.56|0
1706109000000|2024-01-24 15:10:00|8798.73|8798.73|8802.61|8802.61|8802.61|8802.61|8797.39|8797.39|0
1706109300000|2024-01-24 15:15:00|8803.65|8803.65|8808.83|8808.83|8813.98|8813.98|8803.65|8803.65|0
1706109600000|2024-01-24 15:20:00|8807.78|8807.78|8808.66|8808.66|8808.97|8808.97|8803.37|8803.37|0
1706109900000|2024-01-24 15:25:00|8809.71|8809.71|8812.42|8812.42|8812.42|8812.42|8808.31|8808.31|0
1706110200000|2024-01-24 15:30:00|8813.46|8813.46|8807.98|8807.98|8813.46|8813.46|8802.79|8802.79|0
1706110500000|2024-01-24 15:35:00|8807.33|8807.33|8814.68|8814.68|8814.99|8814.99|8802.49|8802.49|0
1706110800000|2024-01-24 15:40:00|8814.01|8814.01|8819.05|8819.05|8819.05|8819.05|8807.79|8807.79|0
1706111100000|2024-01-24 15:45:00|8821.74|8821.74|8817.45|8817.45|8821.74|8821.74|8815.54|8815.54|0
1706111400000|2024-01-24 15:50:00|8816.41|8816.41|8813.98|8813.98|8817.45|8817.45|8812.63|8812.63|0
1706111700000|2024-01-24 15:55:00|8811.89|8811.89|8814.47|8814.47|8814.47|8814.47|8810.84|8810.84|0
1706112000000|2024-01-24 16:00:00|8815.51|8815.51|8817.55|8817.55|8818.6|8818.6|8813.38|8813.38|0
1706112300000|2024-01-24 16:05:00|8816.51|8816.51|8812.38|8812.38|8820.62|8820.62|8809.98|8809.98|0
1706112600000|2024-01-24 16:10:00|8811.7|8811.7|8816.27|8816.27|8823.36|8823.36|8811.7|8811.7|0
1706112900000|2024-01-24 16:15:00|8815.41|8815.41|8820.85|8820.85|8820.85|8820.85|8815.41|8815.41|0
1706113200000|2024-01-24 16:20:00|8818.25|8818.25|8832.44|8832.44|8832.44|8832.44|8817.85|8817.85|0
1706113500000|2024-01-24 16:25:00|8831.76|8831.76|8831.69|8831.69|8836.9|8836.9|8830.04|8830.04|0
1706170500000|2024-01-25 08:15:00|8906.67|8906.67|8860.25|8860.25|8908.76|8908.76|8860.25|8860.25|0
1706170800000|2024-01-25 08:20:00|8869.65|8869.65|8858.66|8858.66|8869.99|8869.99|8858.66|8858.66|0
1706171100000|2024-01-25 08:25:00|8855.29|8855.29|8827.65|8827.65|8855.29|8855.29|8825.49|8825.49|0
1706171400000|2024-01-25 08:30:00|8839.13|8839.13|8846.6|8846.6|8846.6|8846.6|8836|8836|0
1706171700000|2024-01-25 08:35:00|8843.23|8843.23|8858.68|8858.68|8861.38|8861.38|8840.79|8840.79|0
1706172000000|2024-01-25 08:40:00|8861.82|8861.82|8866.96|8866.96|8873.22|8873.22|8861.82|8861.82|0
1706172300000|2024-01-25 08:45:00|8868|8868|8856.08|8856.08|8868|8868|8856.08|8856.08|0
1706172600000|2024-01-25 08:50:00|8850.86|8850.86|8855.04|8855.04|8856.08|8856.08|8850.86|8850.86|0
1706172900000|2024-01-25 08:55:00|8860.43|8860.43|8861.11|8861.11|8861.11|8861.11|8860.43|8860.43|0
1706173200000|2024-01-25 09:00:00|8868.41|8868.41|8855.7|8855.7|8868.41|8868.41|8851.4|8851.4|0
1706173500000|2024-01-25 09:05:00|8853.61|8853.61|8850.69|8850.69|8854.38|8854.38|8847.86|8847.86|0
1706173800000|2024-01-25 09:10:00|8848.08|8848.08|8843.3|8843.3|8856.29|8856.29|8838.83|8838.83|0
1706174100000|2024-01-25 09:15:00|8841.95|8841.95|8837.82|8837.82|8848.41|8848.41|8833.48|8833.48|0
1706174400000|2024-01-25 09:20:00|8838.87|8838.87|8835.14|8835.14|8840.6|8840.6|8835.02|8835.02|0
1706174700000|2024-01-25 09:25:00|8839.05|8839.05|8842.96|8842.96|8847.51|8847.51|8838.79|8838.79|0
1706175000000|2024-01-25 09:30:00|8844.01|8844.01|8848.97|8848.97|8848.97|8848.97|8843.23|8843.23|0
1706175300000|2024-01-25 09:35:00|8852.1|8852.1|8845.66|8845.66|8854.19|8854.19|8842.53|8842.53|0
1706175600000|2024-01-25 09:40:00|8843.57|8843.57|8835.89|8835.89|8843.57|8843.57|8831.04|8831.04|0
1706175900000|2024-01-25 09:45:00|8837.92|8837.92|8846.4|8846.4|8846.4|8846.4|8837.05|8837.05|0
1706176200000|2024-01-25 09:50:00|8847.26|8847.26|8865.83|8865.83|8865.83|8865.83|8847.26|8847.26|0
1706176500000|2024-01-25 09:55:00|8864.1|8864.1|8881.13|8881.13|8882|8882|8864.1|8864.1|0
1706176800000|2024-01-25 10:00:00|8880.45|8880.45|8875.02|8875.02|8880.45|8880.45|8874.15|8874.15|0
1706177100000|2024-01-25 10:05:00|8869.8|8869.8|8860.67|8860.67|8869.8|8869.8|8857.53|8857.53|0
1706177400000|2024-01-25 10:10:00|8857.53|8857.53|8873.02|8873.02|8875.11|8875.11|8856.49|8856.49|0
1706177700000|2024-01-25 10:15:00|8878.41|8878.41|8883.83|8883.83|8885.91|8885.91|8877.56|8877.56|0
1706178000000|2024-01-25 10:20:00|8882.96|8882.96|8875.73|8875.73|8885.22|8885.22|8875.73|8875.73|0
1706178300000|2024-01-25 10:25:00|8873.64|8873.64|8875.85|8875.85|8875.85|8875.85|8865.72|8865.72|0
1706178600000|2024-01-25 10:30:00|8873.76|8873.76|8868.89|8868.89|8876.83|8876.83|8868.89|8868.89|0
1706178900000|2024-01-25 10:35:00|8865.76|8865.76|8864.72|8864.72|8868.89|8868.89|8864.72|8864.72|0
1706179200000|2024-01-25 10:40:00|8869.44|8869.44|8862.56|8862.56|8870.48|8870.48|8862.56|8862.56|0
1706179500000|2024-01-25 10:45:00|8864.65|8864.65|8855.66|8855.66|8865.7|8865.7|8853.92|8853.92|0
1706179800000|2024-01-25 10:50:00|8858.79|8858.79|8847.36|8847.36|8858.79|8858.79|8847.36|8847.36|0
1706180100000|2024-01-25 10:55:00|8845.27|8845.27|8845.2|8845.2|8849.31|8849.31|8843.18|8843.18|0
1706180400000|2024-01-25 11:00:00|8846.25|8846.25|8867.83|8867.83|8868.11|8868.11|8846.25|8846.25|0
1706180700000|2024-01-25 11:05:00|8866.97|8866.97|8863.6|8863.6|8867.64|8867.64|8862.55|8862.55|0
1706181000000|2024-01-25 11:10:00|8866.29|8866.29|8858.21|8858.21|8867.34|8867.34|8858.21|8858.21|0
1706181300000|2024-01-25 11:15:00|8858.88|8858.88|8865.15|8865.15|8866.19|8866.19|8858.88|8858.88|0
1706181600000|2024-01-25 11:20:00|8867.1|8867.1|8866.26|8866.26|8868.15|8868.15|8862.08|8862.08|0
1706181900000|2024-01-25 11:25:00|8867.3|8867.3|8852.21|8852.21|8867.3|8867.3|8852.21|8852.21|0
1706182200000|2024-01-25 11:30:00|8851.54|8851.54|8847.06|8847.06|8851.54|8851.54|8847.06|8847.06|0
1706182500000|2024-01-25 11:35:00|8845.04|8845.04|8840.73|8840.73|8845.04|8845.04|8834.29|8834.29|0
1706182800000|2024-01-25 11:40:00|8839.43|8839.43|8838.13|8838.13|8839.43|8839.43|8837.08|8837.08|0
1706183100000|2024-01-25 11:45:00|8837.48|8837.48|8837.78|8837.78|8840.91|8840.91|8837.1|8837.1|0
1706183400000|2024-01-25 11:50:00|8839.13|8839.13|8832.06|8832.06|8841.21|8841.21|8832.06|8832.06|0
1706183700000|2024-01-25 11:55:00|8836.24|8836.24|8839.19|8839.19|8840.54|8840.54|8835.19|8835.19|0
1706184000000|2024-01-25 12:00:00|8838.15|8838.15|8824.76|8824.76|8838.15|8838.15|8824.76|8824.76|0
1706184300000|2024-01-25 12:05:00|8822.67|8822.67|8832.67|8832.67|8833.35|8833.35|8820.58|8820.58|0
1706184600000|2024-01-25 12:10:00|8830.65|8830.65|8830.52|8830.52|8831.33|8831.33|8827.52|8827.52|0
1706184900000|2024-01-25 12:15:00|8828.43|8828.43|8824.62|8824.62|8830.15|8830.15|8824.62|8824.62|0
1706185200000|2024-01-25 12:20:00|8823.58|8823.58|8829.86|8829.86|8835.23|8835.23|8822.53|8822.53|0
1706185500000|2024-01-25 12:25:00|8829.19|8829.19|8828.03|8828.03|8829.7|8829.7|8824.9|8824.9|0
1706185800000|2024-01-25 12:30:00|8830.05|8830.05|8833.96|8833.96|8835.01|8835.01|8827.12|8827.12|0
1706186100000|2024-01-25 12:35:00|8831.36|8831.36|8833.83|8833.83|8836.57|8836.57|8831.36|8831.36|0
1706186400000|2024-01-25 12:40:00|8832.96|8832.96|8838.49|8838.49|8839.16|8839.16|8832.96|8832.96|0
1706186700000|2024-01-25 12:45:00|8835.35|8835.35|8831.92|8831.92|8836.1|8836.1|8831.92|8831.92|0
1706187000000|2024-01-25 12:50:00|8830.87|8830.87|8830.87|8830.87|8830.87|8830.87|8829.83|8829.83|0
1706187300000|2024-01-25 12:55:00|8831.92|8831.92|8831.74|8831.74|8831.92|8831.92|8829.65|8829.65|0
1706187600000|2024-01-25 13:00:00|8832.79|8832.79|8836.95|8836.95|8839.05|8839.05|8832.79|8832.79|0
1706187900000|2024-01-25 13:05:00|8839.03|8839.03|8836.03|8836.03|8839.03|8839.03|8833.95|8833.95|0
1706188200000|2024-01-25 13:10:00|8837.08|8837.08|8840.88|8840.88|8843.97|8843.97|8837.08|8837.08|0
1706188500000|2024-01-25 13:15:00|8838.79|8838.79|8843.88|8843.88|8843.88|8843.88|8838.79|8838.79|0
1706188800000|2024-01-25 13:20:00|8842.83|8842.83|8852.05|8852.05|8853.77|8853.77|8841.79|8841.79|0
1706189100000|2024-01-25 13:25:00|8853.09|8853.09|8864.14|8864.14|8865.19|8865.19|8853.09|8853.09|0
1706189400000|2024-01-25 13:30:00|8859.59|8859.59|8870.02|8870.02|8870.02|8870.02|8855.79|8855.79|0
1706189700000|2024-01-25 13:35:00|8871.06|8871.06|8887.02|8887.02|8887.02|8887.02|8869.95|8869.95|0
1706190000000|2024-01-25 13:40:00|8887.89|8887.89|8880.83|8880.83|8889.28|8889.28|8878.74|8878.74|0
1706190300000|2024-01-25 13:45:00|8881.87|8881.87|8890.65|8890.65|8891.39|8891.39|8881|8881|0
1706190600000|2024-01-25 13:50:00|8889.61|8889.61|8898.25|8898.25|8901.38|8901.38|8888.57|8888.57|0
1706190900000|2024-01-25 13:55:00|8899.29|8899.29|8899.79|8899.79|8900.83|8900.83|8895.61|8895.61|0
1706191200000|2024-01-25 14:00:00|8899.14|8899.14|8906.56|8906.56|8908.78|8908.78|8896.4|8896.4|0
1706191500000|2024-01-25 14:05:00|8903.43|8903.43|8901.42|8901.42|8903.43|8903.43|8896.08|8896.08|0
1706191800000|2024-01-25 14:10:00|8898.29|8898.29|8908.91|8908.91|8908.91|8908.91|8895.32|8895.32|0
1706192100000|2024-01-25 14:15:00|8909.95|8909.95|8911.68|8911.68|8915.77|8915.77|8907.85|8907.85|0
1706192400000|2024-01-25 14:20:00|8914.28|8914.28|8928.9|8928.9|8932.71|8932.71|8912.19|8912.19|0
1706192700000|2024-01-25 14:25:00|8926.81|8926.81|8916.84|8916.84|8926.81|8926.81|8913.89|8913.89|0
1706193000000|2024-01-25 14:30:00|8912.67|8912.67|8909.34|8909.34|8918.15|8918.15|8903.36|8903.36|0
1706193300000|2024-01-25 14:35:00|8910.38|8910.38|8892.74|8892.74|8910.38|8910.38|8892.74|8892.74|0
1706193600000|2024-01-25 14:40:00|8891.69|8891.69|8874.77|8874.77|8892.74|8892.74|8872.73|8872.73|0
1706193900000|2024-01-25 14:45:00|8876.86|8876.86|8884.89|8884.89|8893.41|8893.41|8876.86|8876.86|0
1706194200000|2024-01-25 14:50:00|8883.85|8883.85|8900.59|8900.59|8900.59|8900.59|8882.13|8882.13|0
1706194500000|2024-01-25 14:55:00|8901.93|8901.93|8899.5|8899.5|8904.02|8904.02|8892.99|8892.99|0
1706194800000|2024-01-25 15:00:00|8901.58|8901.58|8870.95|8870.95|8901.58|8901.58|8870.95|8870.95|0
1706195100000|2024-01-25 15:05:00|8870.28|8870.28|8877.25|8877.25|8877.25|8877.25|8868.9|8868.9|0
1706195400000|2024-01-25 15:10:00|8878.29|8878.29|8879.98|8879.98|8879.98|8879.98|8874.12|8874.12|0
1706195700000|2024-01-25 15:15:00|8879.33|8879.33|8863.91|8863.91|8879.33|8879.33|8863.91|8863.91|0
1706196000000|2024-01-25 15:20:00|8864.95|8864.95|8849.73|8849.73|8866|8866|8845.62|8845.62|0
1706196300000|2024-01-25 15:25:00|8850.41|8850.41|8845.65|8845.65|8850.41|8850.41|8841.48|8841.48|0
1706196600000|2024-01-25 15:30:00|8846.77|8846.77|8840.02|8840.02|8849.83|8849.83|8840.02|8840.02|0
1706196900000|2024-01-25 15:35:00|8838.9|8838.9|8838.1|8838.1|8840.85|8840.85|8836.03|8836.03|0
1706197200000|2024-01-25 15:40:00|8838.77|8838.77|8823.63|8823.63|8838.77|8838.77|8823.63|8823.63|0
1706197500000|2024-01-25 15:45:00|8824.68|8824.68|8833.21|8833.21|8836.34|8836.34|8824.68|8824.68|0
1706197800000|2024-01-25 15:50:00|8832.56|8832.56|8831.45|8831.45|8834.65|8834.65|8828.51|8828.51|0
1706198100000|2024-01-25 15:55:00|8830.41|8830.41|8826.41|8826.41|8833.49|8833.49|8825.76|8825.76|0
1706198400000|2024-01-25 16:00:00|8827.45|8827.45|8836.53|8836.53|8836.83|8836.83|8827.45|8827.45|0
1706198700000|2024-01-25 16:05:00|8835.86|8835.86|8833.52|8833.52|8843.53|8843.53|8833.52|8833.52|0
1706199000000|2024-01-25 16:10:00|8836.66|8836.66|8847.31|8847.31|8847.31|8847.31|8835.22|8835.22|0
1706199300000|2024-01-25 16:15:00|8848.36|8848.36|8845.21|8845.21|8855.85|8855.85|8845.21|8845.21|0
1706199600000|2024-01-25 16:20:00|8846.25|8846.25|8845.44|8845.44|8850.8|8850.8|8845.44|8845.44|0
1706199900000|2024-01-25 16:25:00|8844.39|8844.39|8844.63|8844.63|8847.94|8847.94|8842.55|8842.55|0
1706256900000|2024-01-26 08:15:00|8910.72|8910.72|8933.92|8933.92|8951.61|8951.61|8910.72|8910.72|0
1706257200000|2024-01-26 08:20:00|8928.7|8928.7|8933.61|8933.61|8933.61|8933.61|8923.48|8923.48|0
1706257500000|2024-01-26 08:25:00|8937.79|8937.79|8954.44|8954.44|8954.44|8954.44|8934.65|8934.65|0
1706257800000|2024-01-26 08:30:00|8959.66|8959.66|8974.62|8974.62|8978.89|8978.89|8955.72|8955.72|0
1706258100000|2024-01-26 08:35:00|8972.53|8972.53|8961.73|8961.73|8972.53|8972.53|8958.6|8958.6|0
1706258400000|2024-01-26 08:40:00|8965.91|8965.91|8979.04|8979.04|8979.04|8979.04|8958.78|8958.78|0
1706258700000|2024-01-26 08:45:00|8982.18|8982.18|9003.73|9003.73|9004.78|9004.78|8981.07|8981.07|0
1706259000000|2024-01-26 08:50:00|9004.78|9004.78|9018.15|9018.15|9018.15|9018.15|9003.73|9003.73|0
1706259300000|2024-01-26 08:55:00|9020.1|9020.1|9020.84|9020.84|9020.84|9020.84|9017.71|9017.71|0
1706259600000|2024-01-26 09:00:00|9021.89|9021.89|9021.21|9021.21|9021.89|9021.89|9018.08|9018.08|0
1706259900000|2024-01-26 09:05:00|9024.35|9024.35|9024.76|9024.76|9024.76|9024.76|9018.5|9018.5|0
1706260200000|2024-01-26 09:10:00|9026.85|9026.85|9027.9|9027.9|9027.9|9027.9|9022.68|9022.68|0
1706260500000|2024-01-26 09:15:00|9029.92|9029.92|9029.18|9029.18|9039.12|9039.12|9028.51|9028.51|0
1706260800000|2024-01-26 09:20:00|9027.09|9027.09|9052.97|9052.97|9055.05|9055.05|9027.09|9027.09|0
1706261100000|2024-01-26 09:25:00|9051.92|9051.92|9056.77|9056.77|9056.77|9056.77|9049.53|9049.53|0
1706261400000|2024-01-26 09:30:00|9054.68|9054.68|9056.78|9056.78|9060.4|9060.4|9051.92|9051.92|0
1706261700000|2024-01-26 09:35:00|9055.74|9055.74|9058.13|9058.13|9058.13|9058.13|9053.65|9053.65|0
1706262000000|2024-01-26 09:40:00|9055.07|9055.07|9068.11|9068.11|9068.11|9068.11|9055.07|9055.07|0
1706262300000|2024-01-26 09:45:00|9072.15|9072.15|9070.44|9070.44|9078.42|9078.42|9070.44|9070.44|0
1706262600000|2024-01-26 09:50:00|9069.04|9069.04|9060.58|9060.58|9070.09|9070.09|9060.58|9060.58|0
1706262900000|2024-01-26 09:55:00|9059.53|9059.53|9066.18|9066.18|9071.4|9071.4|9059.53|9059.53|0
1706263200000|2024-01-26 10:00:00|9068.27|9068.27|9074.59|9074.59|9077.72|9077.72|9063.37|9063.37|0
1706263500000|2024-01-26 10:05:00|9075.63|9075.63|9078.65|9078.65|9079.7|9079.7|9075.63|9075.63|0
1706263800000|2024-01-26 10:10:00|9080.39|9080.39|9084.88|9084.88|9085.92|9085.92|9079.79|9079.79|0
1706264100000|2024-01-26 10:15:00|9085.92|9085.92|9093.1|9093.1|9095.93|9095.93|9085.92|9085.92|0
1706264400000|2024-01-26 10:20:00|9095.12|9095.12|9091.63|9091.63|9098.25|9098.25|9085.91|9085.91|0
1706264700000|2024-01-26 10:25:00|9090.95|9090.95|9100.78|9100.78|9108.69|9108.69|9088.87|9088.87|0
1706265000000|2024-01-26 10:30:00|9100.1|9100.1|9108.83|9108.83|9108.83|9108.83|9094.64|9094.64|0
1706265300000|2024-01-26 10:35:00|9106.74|9106.74|9106.66|9106.66|9106.74|9106.74|9099.35|9099.35|0
1706265600000|2024-01-26 10:40:00|9107.71|9107.71|9120.17|9120.17|9120.17|9120.17|9107.71|9107.71|0
1706265900000|2024-01-26 10:45:00|9121.21|9121.21|9121.61|9121.61|9123.76|9123.76|9117.87|9117.87|0
1706266200000|2024-01-26 10:50:00|9120.57|9120.57|9128.06|9128.06|9128.06|9128.06|9120.5|9120.5|0
1706266500000|2024-01-26 10:55:00|9130.15|9130.15|9136.66|9136.66|9137.21|9137.21|9130.15|9130.15|0
1706266800000|2024-01-26 11:00:00|9135.98|9135.98|9138.46|9138.46|9145.96|9145.96|9135.98|9135.98|0
1706267100000|2024-01-26 11:05:00|9139.33|9139.33|9137.07|9137.07|9140.2|9140.2|9134.98|9134.98|0
1706267400000|2024-01-26 11:10:00|9136.2|9136.2|9138.8|9138.8|9141.94|9141.94|9133.58|9133.58|0
1706267700000|2024-01-26 11:15:00|9137.76|9137.76|9133.28|9133.28|9137.76|9137.76|9131.26|9131.26|0
1706268000000|2024-01-26 11:20:00|9132.61|9132.61|9130.82|9130.82|9133.95|9133.95|9129.78|9129.78|0
1706268300000|2024-01-26 11:25:00|9131.87|9131.87|9141.06|9141.06|9145.82|9145.82|9131.87|9131.87|0
1706268600000|2024-01-26 11:30:00|9145.24|9145.24|9140.49|9140.49|9148.23|9148.23|9140.49|9140.49|0
1706268900000|2024-01-26 11:35:00|9139.14|9139.14|9129.43|9129.43|9139.14|9139.14|9124.58|9124.58|0
1706269200000|2024-01-26 11:40:00|9131.52|9131.52|9134.54|9134.54|9134.89|9134.89|9131.52|9131.52|0
1706269500000|2024-01-26 11:45:00|9137.67|9137.67|9146.63|9146.63|9149.32|9149.32|9137.67|9137.67|0
1706269800000|2024-01-26 11:50:00|9149.76|9149.76|9147.77|9147.77|9149.76|9149.76|9146.63|9146.63|0
1706270100000|2024-01-26 11:55:00|9149.8|9149.8|9145.86|9145.86|9149.8|9149.8|9144.58|9144.58|0
1706270400000|2024-01-26 12:00:00|9151.08|9151.08|9155.4|9155.4|9155.4|9155.4|9147.95|9147.95|0
1706270700000|2024-01-26 12:05:00|9155.95|9155.95|9165.65|9165.65|9167.85|9167.85|9154.09|9154.09|0
1706271000000|2024-01-26 12:10:00|9169.69|9169.69|9196.23|9196.23|9196.23|9196.23|9168.54|9168.54|0
1706271300000|2024-01-26 12:15:00|9197.1|9197.1|9213.15|9213.15|9213.15|9213.15|9196.42|9196.42|0
1706271600000|2024-01-26 12:20:00|9214.5|9214.5|9202.92|9202.92|9217.87|9217.87|9195.63|9195.63|0
1706271900000|2024-01-26 12:25:00|9204.94|9204.94|9206.27|9206.27|9206.27|9206.27|9188.02|9188.02|0
1706272200000|2024-01-26 12:30:00|9203.57|9203.57|9219.41|9219.41|9221.5|9221.5|9203.57|9203.57|0
1706272500000|2024-01-26 12:35:00|9216.72|9216.72|9227.76|9227.76|9227.76|9227.76|9216.72|9216.72|0
1706272800000|2024-01-26 12:40:00|9225.81|9225.81|9226.61|9226.61|9227.85|9227.85|9219.38|9219.38|0
1706273100000|2024-01-26 12:45:00|9225.94|9225.94|9225.86|9225.86|9229.87|9229.87|9221.46|9221.46|0
1706273400000|2024-01-26 12:50:00|9227.2|9227.2|9235.29|9235.29|9238.38|9238.38|9227.2|9227.2|0
1706273700000|2024-01-26 12:55:00|9234.25|9234.25|9233.18|9233.18|9234.25|9234.25|9228.09|9228.09|0
1706274000000|2024-01-26 13:00:00|9232.14|9232.14|9238.61|9238.61|9238.61|9238.61|9232.14|9232.14|0
1706274300000|2024-01-26 13:05:00|9240.64|9240.64|9243.68|9243.68|9245.16|9245.16|9240.64|9240.64|0
1706274600000|2024-01-26 13:10:00|9243.02|9243.02|9234.78|9234.78|9243.68|9243.68|9229.56|9229.56|0
1706274900000|2024-01-26 13:15:00|9235.83|9235.83|9231.58|9231.58|9237.78|9237.78|9226.66|9226.66|0
1706275200000|2024-01-26 13:20:00|9234.71|9234.71|9227.99|9227.99|9239.93|9239.93|9227.99|9227.99|0
1706275500000|2024-01-26 13:25:00|9225.97|9225.97|9209.98|9209.98|9225.97|9225.97|9209.98|9209.98|0
1706275800000|2024-01-26 13:30:00|9214.16|9214.16|9203.71|9203.71|9214.63|9214.63|9203.58|9203.58|0
1706276100000|2024-01-26 13:35:00|9209.98|9209.98|9217.83|9217.83|9220.9|9220.9|9205.5|9205.5|0
1706276400000|2024-01-26 13:40:00|9219.92|9219.92|9228.05|9228.05|9232.22|9232.22|9219.92|9219.92|0
1706276700000|2024-01-26 13:45:00|9227.37|9227.37|9255.29|9255.29|9255.29|9255.29|9223.33|9223.33|0
1706277000000|2024-01-26 13:50:00|9253.21|9253.21|9242.71|9242.71|9253.21|9253.21|9239.58|9239.58|0
1706277300000|2024-01-26 13:55:00|9247.93|9247.93|9256.13|9256.13|9260.98|9260.98|9242.78|9242.78|0
1706277600000|2024-01-26 14:00:00|9254.05|9254.05|9246.43|9246.43|9254.05|9254.05|9242.63|9242.63|0
1706277900000|2024-01-26 14:05:00|9246.99|9246.99|9252.21|9252.21|9252.21|9252.21|9246.99|9246.99|0
1706278200000|2024-01-26 14:10:00|9250.86|9250.86|9238.61|9238.61|9250.86|9250.86|9238.61|9238.61|0
1706278500000|2024-01-26 14:15:00|9234.56|9234.56|9228.37|9228.37|9238.98|9238.98|9228.37|9228.37|0
1706278800000|2024-01-26 14:20:00|9229.41|9229.41|9236.33|9236.33|9237.05|9237.05|9226.02|9226.02|0
1706279100000|2024-01-26 14:25:00|9237.37|9237.37|9221.63|9221.63|9237.37|9237.37|9220.59|9220.59|0
1706279400000|2024-01-26 14:30:00|9218.93|9218.93|9213.8|9213.8|9230.29|9230.29|9205.58|9205.58|0
1706279700000|2024-01-26 14:35:00|9215.89|9215.89|9231.23|9231.23|9241.03|9241.03|9215.89|9215.89|0
1706280000000|2024-01-26 14:40:00|9231.83|9231.83|9214.88|9214.88|9231.83|9231.83|9214.88|9214.88|0
1706280300000|2024-01-26 14:45:00|9214.23|9214.23|9221.26|9221.26|9229.48|9229.48|9211.09|9211.09|0
1706280600000|2024-01-26 14:50:00|9219.52|9219.52|9206.77|9206.77|9219.52|9219.52|9206.11|9206.11|0
1706280900000|2024-01-26 14:55:00|9207.81|9207.81|9195.97|9195.97|9208.85|9208.85|9192.54|9192.54|0
1706281200000|2024-01-26 15:00:00|9198|9198|9190.43|9190.43|9202.17|9202.17|9180.96|9180.96|0
1706281500000|2024-01-26 15:05:00|9191.1|9191.1|9193.91|9193.91|9193.91|9193.91|9185.95|9185.95|0
1706281800000|2024-01-26 15:10:00|9194.96|9194.96|9204.41|9204.41|9204.41|9204.41|9191.89|9191.89|0
1706282100000|2024-01-26 15:15:00|9203.37|9203.37|9191.99|9191.99|9203.37|9203.37|9190.37|9190.37|0
1706282400000|2024-01-26 15:20:00|9191.44|9191.44|9192.18|9192.18|9197.64|9197.64|9189.05|9189.05|0
1706282700000|2024-01-26 15:25:00|9191.62|9191.62|9192.9|9192.9|9193.94|9193.94|9189.53|9189.53|0
1706283000000|2024-01-26 15:30:00|9192.23|9192.23|9196.31|9196.31|9196.31|9196.31|9192.23|9192.23|0
1706283300000|2024-01-26 15:35:00|9197.36|9197.36|9196.82|9196.82|9206.75|9206.75|9196.31|9196.31|0
1706283600000|2024-01-26 15:40:00|9198.51|9198.51|9211.12|9211.12|9218.43|9218.43|9198.51|9198.51|0
1706283900000|2024-01-26 15:45:00|9212.16|9212.16|9203.97|9203.97|9213.56|9213.56|9203.97|9203.97|0
1706284200000|2024-01-26 15:50:00|9207.11|9207.11|9209.41|9209.41|9214.56|9214.56|9207.11|9207.11|0
1706284500000|2024-01-26 15:55:00|9210.45|9210.45|9202.54|9202.54|9212.54|9212.54|9198.51|9198.51|0
1706284800000|2024-01-26 16:00:00|9201.19|9201.19|9186.48|9186.48|9201.19|9201.19|9186.48|9186.48|0
1706285100000|2024-01-26 16:05:00|9185.43|9185.43|9198.39|9198.39|9198.69|9198.69|9185.43|9185.43|0
1706285400000|2024-01-26 16:10:00|9197.72|9197.72|9192.5|9192.5|9197.72|9197.72|9189.43|9189.43|0
1706285700000|2024-01-26 16:15:00|9193.17|9193.17|9200.21|9200.21|9202.3|9202.3|9193.17|9193.17|0
1706286000000|2024-01-26 16:20:00|9202.3|9202.3|9213.3|9213.3|9214.04|9214.04|9200.82|9200.82|0
1706286300000|2024-01-26 16:25:00|9214.34|9214.34|9214.76|9214.76|9219.93|9219.93|9213.02|9213.02|0
1706516100000|2024-01-29 08:15:00|9129.98|9129.98|9116.43|9116.43|9129.98|9129.98|9116.43|9116.43|0
1706516400000|2024-01-29 08:20:00|9115.39|9115.39|9129.86|9129.86|9129.86|9129.86|9115.39|9115.39|0
1706516700000|2024-01-29 08:25:00|9127.84|9127.84|9110.89|9110.89|9127.84|9127.84|9109.85|9109.85|0
1706517000000|2024-01-29 08:30:00|9117.15|9117.15|9128.5|9128.5|9132.54|9132.54|9117.15|9117.15|0
1706517300000|2024-01-29 08:35:00|9122.24|9122.24|9117.4|9117.4|9125.36|9125.36|9115.97|9115.97|0
1706517600000|2024-01-29 08:40:00|9115.31|9115.31|9107.44|9107.44|9115.31|9115.31|9103.53|9103.53|0
1706517900000|2024-01-29 08:45:00|9112.66|9112.66|9117.5|9117.5|9122.06|9122.06|9112.66|9112.66|0
1706518200000|2024-01-29 08:50:00|9115.55|9115.55|9095.72|9095.72|9115.55|9115.55|9095.72|9095.72|0
1706518500000|2024-01-29 08:55:00|9096.84|9096.84|9086.6|9086.6|9096.84|9096.84|9086.6|9086.6|0
1706518800000|2024-01-29 09:00:00|9088.68|9088.68|9096.12|9096.12|9096.12|9096.12|9084.25|9084.25|0
1706519100000|2024-01-29 09:05:00|9098.2|9098.2|9092.66|9092.66|9104.47|9104.47|9092.66|9092.66|0
1706519400000|2024-01-29 09:10:00|9098.74|9098.74|9088.73|9088.73|9098.74|9098.74|9087.69|9087.69|0
1706519700000|2024-01-29 09:15:00|9087.69|9087.69|9080.52|9080.52|9088.73|9088.73|9072.17|9072.17|0
1706520000000|2024-01-29 09:20:00|9079.48|9079.48|9075.35|9075.35|9080.87|9080.87|9075.35|9075.35|0
1706520300000|2024-01-29 09:25:00|9074|9074|9055.77|9055.77|9074|9074|9053.86|9053.86|0
1706520600000|2024-01-29 09:30:00|9056.44|9056.44|9065.85|9065.85|9065.85|9065.85|9055.77|9055.77|0
1706520900000|2024-01-29 09:35:00|9066.5|9066.5|9073.2|9073.2|9078.37|9078.37|9066.5|9066.5|0
1706521200000|2024-01-29 09:40:00|9071.85|9071.85|9059.69|9059.69|9071.85|9071.85|9059.69|9059.69|0
1706521500000|2024-01-29 09:45:00|9062.83|9062.83|9073.13|9073.13|9074.18|9074.18|9062.7|9062.7|0
1706521800000|2024-01-29 09:50:00|9072.48|9072.48|9076.4|9076.4|9079.4|9079.4|9072.48|9072.48|0
1706522100000|2024-01-29 09:55:00|9075.36|9075.36|9075.73|9075.73|9076.4|9076.4|9070.51|9070.51|0
1706522400000|2024-01-29 10:00:00|9078.33|9078.33|9084.18|9084.18|9087.52|9087.52|9078.33|9078.33|0
1706522700000|2024-01-29 10:05:00|9082.09|9082.09|9083.13|9083.13|9083.13|9083.13|9082.09|9082.09|0
1706523000000|2024-01-29 10:10:00|9085.22|9085.22|9086.83|9086.83|9087.87|9087.87|9084.48|9084.48|0
1706523300000|2024-01-29 10:15:00|9087.48|9087.48|9087.53|9087.53|9088.87|9088.87|9085.74|9085.74|0
1706523600000|2024-01-29 10:20:00|9086.85|9086.85|9085.74|9085.74|9086.85|9086.85|9080.52|9080.52|0
1706523900000|2024-01-29 10:25:00|9087.83|9087.83|9089.18|9089.18|9089.18|9089.18|9087.83|9087.83|0
1706524200000|2024-01-29 10:30:00|9089.85|9089.85|9089.85|9089.85|9093.66|9093.66|9089.85|9089.85|0
1706524500000|2024-01-29 10:35:00|9090.9|9090.9|9080.82|9080.82|9090.9|9090.9|9080.82|9080.82|0
1706524800000|2024-01-29 10:40:00|9078.74|9078.74|9078.06|9078.06|9080.82|9080.82|9077.02|9077.02|0
1706525100000|2024-01-29 10:45:00|9077.02|9077.02|9074.65|9074.65|9077.02|9077.02|9074.65|9074.65|0
1706525400000|2024-01-29 10:50:00|9073.61|9073.61|9058.58|9058.58|9073.61|9073.61|9058.58|9058.58|0
1706525700000|2024-01-29 10:55:00|9059.45|9059.45|9060.72|9060.72|9070.01|9070.01|9059.45|9059.45|0
1706526000000|2024-01-29 11:00:00|9053.42|9053.42|9048.35|9048.35|9054.09|9054.09|9048.35|9048.35|0
1706526300000|2024-01-29 11:05:00|9047.31|9047.31|9053.51|9053.51|9054.55|9054.55|9047.31|9047.31|0
1706526600000|2024-01-29 11:10:00|9052.83|9052.83|9052.46|9052.46|9054.18|9054.18|9050.75|9050.75|0
1706526900000|2024-01-29 11:15:00|9051.79|9051.79|9049.7|9049.7|9051.79|9051.79|9049.7|9049.7|0
1706527200000|2024-01-29 11:20:00|9055.97|9055.97|9062.84|9062.84|9062.84|9062.84|9053.88|9053.88|0
1706527500000|2024-01-29 11:25:00|9062.16|9062.16|9064.62|9064.62|9067.69|9067.69|9062.16|9062.16|0
1706527800000|2024-01-29 11:30:00|9060.45|9060.45|9062.29|9062.29|9063.03|9063.03|9059.24|9059.24|0
1706528100000|2024-01-29 11:35:00|9063.33|9063.33|9072.01|9072.01|9072.87|9072.87|9062.66|9062.66|0
1706528400000|2024-01-29 11:40:00|9070.96|9070.96|9077.74|9077.74|9077.74|9077.74|9070.96|9070.96|0
1706528700000|2024-01-29 11:45:00|9078.79|9078.79|9079.88|9079.88|9081.18|9081.18|9078.79|9078.79|0
1706529000000|2024-01-29 11:50:00|9081.96|9081.96|9076.88|9076.88|9081.96|9081.96|9075.27|9075.27|0
1706529300000|2024-01-29 11:55:00|9078.97|9078.97|9081.23|9081.23|9081.23|9081.23|9078.97|9078.97|0
1706529600000|2024-01-29 12:00:00|9082.54|9082.54|9089.65|9089.65|9090.63|9090.63|9082.54|9082.54|0
1706529900000|2024-01-29 12:05:00|9088.81|9088.81|9076.95|9076.95|9090.49|9090.49|9076.95|9076.95|0
1706530200000|2024-01-29 12:10:00|9074.86|9074.86|9068.06|9068.06|9075.36|9075.36|9068.06|9068.06|0
1706530500000|2024-01-29 12:15:00|9071.31|9071.31|9076.28|9076.28|9077.32|9077.32|9070.01|9070.01|0
1706530800000|2024-01-29 12:20:00|9075.41|9075.41|9073.32|9073.32|9077.15|9077.15|9072.28|9072.28|0
1706531100000|2024-01-29 12:25:00|9075.41|9075.41|9083.47|9083.47|9084.52|9084.52|9075.41|9075.41|0
1706531400000|2024-01-29 12:30:00|9087.58|9087.58|9088.24|9088.24|9091.52|9091.52|9085.86|9085.86|0
1706531700000|2024-01-29 12:35:00|9087.19|9087.19|9090.28|9090.28|9090.58|9090.58|9087.19|9087.19|0
1706532000000|2024-01-29 12:40:00|9089.24|9089.24|9088.06|9088.06|9089.49|9089.49|9088.06|9088.06|0
1706532300000|2024-01-29 12:45:00|9090.01|9090.01|9085.59|9085.59|9090.01|9090.01|9085.59|9085.59|0
1706532600000|2024-01-29 12:50:00|9082.46|9082.46|9082.97|9082.97|9083.64|9083.64|9078.01|9078.01|0
1706532900000|2024-01-29 12:55:00|9080.88|9080.88|9087.66|9087.66|9087.66|9087.66|9080.88|9080.88|0
1706533200000|2024-01-29 13:00:00|9089.75|9089.75|9094.88|9094.88|9095.92|9095.92|9089.75|9089.75|0
1706533500000|2024-01-29 13:05:00|9093.84|9093.84|9097.55|9097.55|9098.66|9098.66|9093.84|9093.84|0
1706533800000|2024-01-29 13:10:00|9098.85|9098.85|9092.47|9092.47|9098.85|9098.85|9092.47|9092.47|0
1706534100000|2024-01-29 13:15:00|9091.42|9091.42|9090.64|9090.64|9091.42|9091.42|9089.33|9089.33|0
1706534400000|2024-01-29 13:20:00|9091.68|9091.68|9085.55|9085.55|9091.68|9091.68|9085.55|9085.55|0
1706534700000|2024-01-29 13:25:00|9084.5|9084.5|9079.03|9079.03|9084.5|9084.5|9076.94|9076.94|0
1706535000000|2024-01-29 13:30:00|9075.89|9075.89|9072.63|9072.63|9075.89|9075.89|9070.67|9070.67|0
1706535300000|2024-01-29 13:35:00|9069.49|9069.49|9074.79|9074.79|9074.79|9074.79|9068.71|9068.71|0
1706535600000|2024-01-29 13:40:00|9081.06|9081.06|9082.62|9082.62|9083.66|9083.66|9080.01|9080.01|0
1706535900000|2024-01-29 13:45:00|9081.57|9081.57|9086.7|9086.7|9089.09|9089.09|9081.57|9081.57|0
1706536200000|2024-01-29 13:50:00|9088.78|9088.78|9097.35|9097.35|9097.35|9097.35|9088.78|9088.78|0
1706536500000|2024-01-29 13:55:00|9095.26|9095.26|9096.31|9096.31|9097.35|9097.35|9095.26|9095.26|0
1706536800000|2024-01-29 14:00:00|9097.61|9097.61|9098.31|9098.31|9099.7|9099.7|9095.91|9095.91|0
1706537100000|2024-01-29 14:05:00|9099.17|9099.17|9098.05|9098.05|9107.47|9107.47|9096.75|9096.75|0
1706537400000|2024-01-29 14:10:00|9097|9097|9081.6|9081.6|9097|9097|9081.6|9081.6|0
1706537700000|2024-01-29 14:15:00|9078.9|9078.9|9083.64|9083.64|9083.64|9083.64|9074.12|9074.12|0
1706538000000|2024-01-29 14:20:00|9079.74|9079.74|9075|9075|9079.74|9079.74|9070.31|9070.31|0
1706538300000|2024-01-29 14:25:00|9077.02|9077.02|9075.72|9075.72|9081.36|9081.36|9075.72|9075.72|0
1706538600000|2024-01-29 14:30:00|9077.03|9077.03|9076.76|9076.76|9081.07|9081.07|9074.94|9074.94|0
1706538900000|2024-01-29 14:35:00|9077.81|9077.81|9070.75|9070.75|9080.94|9080.94|9070.75|9070.75|0
1706539200000|2024-01-29 14:40:00|9068.66|9068.66|9076.93|9076.93|9079.02|9079.02|9067.31|9067.31|0
1706539500000|2024-01-29 14:45:00|9077.97|9077.97|9075.86|9075.86|9077.97|9077.97|9066.06|9066.06|0
1706539800000|2024-01-29 14:50:00|9076.91|9076.91|9077.84|9077.84|9078.88|9078.88|9074.45|9074.45|0
1706540100000|2024-01-29 14:55:00|9079.93|9079.93|9088.71|9088.71|9088.71|9088.71|9079.31|9079.31|0
1706540400000|2024-01-29 15:00:00|9087.36|9087.36|9073.51|9073.51|9087.36|9087.36|9073.51|9073.51|0
1706540700000|2024-01-29 15:05:00|9074.55|9074.55|9074.44|9074.44|9078.36|9078.36|9073.14|9073.14|0
1706541000000|2024-01-29 15:10:00|9072.35|9072.35|9068.08|9068.08|9072.35|9072.35|9065.85|9065.85|0
1706541300000|2024-01-29 15:15:00|9065.99|9065.99|9066.01|9066.01|9070.4|9070.4|9065.99|9065.99|0
1706541600000|2024-01-29 15:20:00|9067.31|9067.31|9067.59|9067.59|9069.71|9069.71|9066.55|9066.55|0
1706541900000|2024-01-29 15:25:00|9068.64|9068.64|9069.96|9069.96|9069.96|9069.96|9066.55|9066.55|0
1706542200000|2024-01-29 15:30:00|9069.09|9069.09|9058.18|9058.18|9069.09|9069.09|9058.18|9058.18|0
1706542500000|2024-01-29 15:35:00|9059.53|9059.53|9063.33|9063.33|9063.33|9063.33|9059.53|9059.53|0
1706542800000|2024-01-29 15:40:00|9062.29|9062.29|9063.92|9063.92|9064.94|9064.94|9060.2|9060.2|0
1706543100000|2024-01-29 15:45:00|9062.87|9062.87|9070.42|9070.42|9073.44|9073.44|9062.87|9062.87|0
1706543400000|2024-01-29 15:50:00|9068.33|9068.33|9071.07|9071.07|9071.07|9071.07|9067.29|9067.29|0
1706543700000|2024-01-29 15:55:00|9071.74|9071.74|9064.63|9064.63|9076.91|9076.91|9064.63|9064.63|0
1706544000000|2024-01-29 16:00:00|9065.67|9065.67|9072.98|9072.98|9072.98|9072.98|9065.67|9065.67|0
1706544300000|2024-01-29 16:05:00|9073.63|9073.63|9071.5|9071.5|9073.63|9073.63|9070.19|9070.19|0
1706544600000|2024-01-29 16:10:00|9072.54|9072.54|9073.98|9073.98|9074.65|9074.65|9071.5|9071.5|0
1706544900000|2024-01-29 16:15:00|9075.02|9075.02|9076.16|9076.16|9076.16|9076.16|9071.89|9071.89|0
1706545200000|2024-01-29 16:20:00|9075.12|9075.12|9066.25|9066.25|9076.46|9076.46|9066.25|9066.25|0
1706545500000|2024-01-29 16:25:00|9067.3|9067.3|9078.58|9078.58|9078.58|9078.58|9067.3|9067.3|0
1706602500000|2024-01-30 08:15:00|9073.99|9073.99|9074.86|9074.86|9080.25|9080.25|9073.99|9073.99|0
1706602800000|2024-01-30 08:20:00|9088.44|9088.44|9086.92|9086.92|9098.88|9098.88|9079.61|9079.61|0
1706603100000|2024-01-30 08:25:00|9084.83|9084.83|9084.05|9084.05|9084.83|9084.83|9080|9080|0
1706603400000|2024-01-30 08:30:00|9088.76|9088.76|9108.6|9108.6|9108.6|9108.6|9088.76|9088.76|0
1706603700000|2024-01-30 08:35:00|9104.43|9104.43|9122.52|9122.52|9128.89|9128.89|9099.21|9099.21|0
1706604000000|2024-01-30 08:40:00|9118.71|9118.71|9109.38|9109.38|9119.76|9119.76|9109.38|9109.38|0
1706604300000|2024-01-30 08:45:00|9114.1|9114.1|9102.98|9102.98|9116.12|9116.12|9102.98|9102.98|0
1706604600000|2024-01-30 08:50:00|9104.33|9104.33|9079.22|9079.22|9104.33|9104.33|9077.2|9077.2|0
1706604900000|2024-01-30 08:55:00|9084.52|9084.52|9074.25|9074.25|9084.52|9084.52|9073.21|9073.21|0
1706605200000|2024-01-30 09:00:00|9076.34|9076.34|9086.85|9086.85|9086.85|9086.85|9074.32|9074.32|0
1706605500000|2024-01-30 09:05:00|9087.89|9087.89|9095.2|9095.2|9095.2|9095.2|9084.76|9084.76|0
1706605800000|2024-01-30 09:10:00|9098.33|9098.33|9092.24|9092.24|9100.35|9100.35|9091.57|9091.57|0
1706606100000|2024-01-30 09:15:00|9087.02|9087.02|9073.65|9073.65|9087.02|9087.02|9073.65|9073.65|0
1706606400000|2024-01-30 09:20:00|9071.56|9071.56|9074.35|9074.35|9085.13|9085.13|9071.56|9071.56|0
1706606700000|2024-01-30 09:25:00|9072.26|9072.26|9063|9063|9072.26|9072.26|9063|9063|0
1706607000000|2024-01-30 09:30:00|9064.04|9064.04|9065.26|9065.26|9068.22|9068.22|9060.91|9060.91|0
1706607300000|2024-01-30 09:35:00|9064.22|9064.22|9066.31|9066.31|9066.31|9066.31|9064.22|9064.22|0
1706607600000|2024-01-30 09:40:00|9067.35|9067.35|9067.18|9067.18|9070.31|9070.31|9067.18|9067.18|0
1706607900000|2024-01-30 09:45:00|9066.13|9066.13|9060.75|9060.75|9074.65|9074.65|9060.75|9060.75|0
1706608200000|2024-01-30 09:50:00|9061.61|9061.61|9060.33|9060.33|9064.5|9064.5|9060.33|9060.33|0
1706608500000|2024-01-30 09:55:00|9054.06|9054.06|9049.78|9049.78|9054.06|9054.06|9046.65|9046.65|0
1706608800000|2024-01-30 10:00:00|9050.65|9050.65|9052.78|9052.78|9054.83|9054.83|9050.65|9050.65|0
1706609100000|2024-01-30 10:05:00|9050.69|9050.69|9036.22|9036.22|9050.69|9050.69|9035.54|9035.54|0
1706609400000|2024-01-30 10:10:00|9034.13|9034.13|9024.86|9024.86|9034.13|9034.13|9022.77|9022.77|0
1706609700000|2024-01-30 10:15:00|9028.91|9028.91|9032.41|9032.41|9035.1|9035.1|9028.91|9028.91|0
1706610000000|2024-01-30 10:20:00|9024.06|9024.06|9015.1|9015.1|9024.06|9024.06|9015.1|9015.1|0
1706610300000|2024-01-30 10:25:00|9016.14|9016.14|9007.51|9007.51|9016.14|9016.14|9006.4|9006.4|0
1706610600000|2024-01-30 10:30:00|9008.86|9008.86|9023.41|9023.41|9023.41|9023.41|9007.82|9007.82|0
1706610900000|2024-01-30 10:35:00|9025.5|9025.5|9032.24|9032.24|9034.63|9034.63|9022.37|9022.37|0
1706611200000|2024-01-30 10:40:00|9029.55|9029.55|9031.33|9031.33|9034.33|9034.33|9029.55|9029.55|0
1706611500000|2024-01-30 10:45:00|9030.66|9030.66|9029.1|9029.1|9031.7|9031.7|9029.1|9029.1|0
1706611800000|2024-01-30 10:50:00|9034.62|9034.62|9030.69|9030.69|9034.62|9034.62|9030.69|9030.69|0
1706612100000|2024-01-30 10:55:00|9031.73|9031.73|9044.37|9044.37|9044.37|9044.37|9031.73|9031.73|0
1706612400000|2024-01-30 11:00:00|9045.72|9045.72|9040.93|9040.93|9045.72|9045.72|9039.89|9039.89|0
1706612700000|2024-01-30 11:05:00|9038.84|9038.84|9034.67|9034.67|9038.84|9038.84|9032.58|9032.58|0
1706613000000|2024-01-30 11:10:00|9037.8|9037.8|9038.84|9038.84|9038.84|9038.84|9037.8|9037.8|0
1706613300000|2024-01-30 11:15:00|9033.62|9033.62|9030.93|9030.93|9035.71|9035.71|9030.93|9030.93|0
1706613600000|2024-01-30 11:20:00|9029.88|9029.88|9027.79|9027.79|9029.88|9029.88|9025.71|9025.71|0
1706613900000|2024-01-30 11:25:00|9025.71|9025.71|9033.28|9033.28|9038.5|9038.5|9024.32|9024.32|0
1706614200000|2024-01-30 11:30:00|9031.26|9031.26|9025.37|9025.37|9031.26|9031.26|9023.28|9023.28|0
1706614500000|2024-01-30 11:35:00|9026.04|9026.04|9021.84|9021.84|9026.04|9026.04|9021.17|9021.17|0
1706614800000|2024-01-30 11:40:00|9021.17|9021.17|9014.36|9014.36|9021.17|9021.17|9010.19|9010.19|0
1706615100000|2024-01-30 11:45:00|9013.01|9013.01|9019.21|9019.21|9019.21|9019.21|9013.01|9013.01|0
1706615400000|2024-01-30 11:50:00|9017.91|9017.91|9017.24|9017.24|9019.26|9019.26|9015.89|9015.89|0
1706615700000|2024-01-30 11:55:00|9014.54|9014.54|9021.13|9021.13|9021.13|9021.13|9012.45|9012.45|0
1706616000000|2024-01-30 12:00:00|9023.15|9023.15|9031.39|9031.39|9031.39|9031.39|9021.06|9021.06|0
1706616300000|2024-01-30 12:05:00|9030.09|9030.09|9033.39|9033.39|9036.59|9036.59|9028.74|9028.74|0
1706616600000|2024-01-30 12:10:00|9034.44|9034.44|9048.76|9048.76|9049.44|9049.44|9034.44|9034.44|0
1706616900000|2024-01-30 12:15:00|9052.02|9052.02|9056.06|9056.06|9056.06|9056.06|9052.02|9052.02|0
1706617200000|2024-01-30 12:20:00|9053.36|9053.36|9050.3|9050.3|9053.36|9053.36|9050.3|9050.3|0
1706617500000|2024-01-30 12:25:00|9052.39|9052.39|9054.47|9054.47|9055.52|9055.52|9052.39|9052.39|0
1706617800000|2024-01-30 12:30:00|9046.25|9046.25|9050.98|9050.98|9053.07|9053.07|9044.54|9044.54|0
1706618100000|2024-01-30 12:35:00|9045.76|9045.76|9043.67|9043.67|9045.76|9045.76|9043.67|9043.67|0
1706618400000|2024-01-30 12:40:00|9047.84|9047.84|9048.45|9048.45|9051.58|9051.58|9047.84|9047.84|0
1706618700000|2024-01-30 12:45:00|9047.41|9047.41|9024.6|9024.6|9047.41|9047.41|9024.6|9024.6|0
1706619000000|2024-01-30 12:50:00|9025.65|9025.65|9034.46|9034.46|9035.5|9035.5|9022.51|9022.51|0
1706619300000|2024-01-30 12:55:00|9033.42|9033.42|9029.24|9029.24|9033.42|9033.42|9029.24|9029.24|0
1706619600000|2024-01-30 13:00:00|9031.33|9031.33|9029.61|9029.61|9031.33|9031.33|9029.61|9029.61|0
1706619900000|2024-01-30 13:05:00|9030.65|9030.65|9023.69|9023.69|9031.09|9031.09|9021.09|9021.09|0
1706620200000|2024-01-30 13:10:00|9023.02|9023.02|9026.38|9026.38|9026.38|9026.38|9017.77|9017.77|0
1706620500000|2024-01-30 13:15:00|9029.52|9029.52|9035.65|9035.65|9035.65|9035.65|9028.47|9028.47|0
1706620800000|2024-01-30 13:20:00|9036.3|9036.3|9020.25|9020.25|9037.34|9037.34|9020.25|9020.25|0
1706621100000|2024-01-30 13:25:00|9021.3|9021.3|9031.97|9031.97|9033.02|9033.02|9021.3|9021.3|0
1706621400000|2024-01-30 13:30:00|9030.93|9030.93|9043.33|9043.33|9046.39|9046.39|9030.93|9030.93|0
1706621700000|2024-01-30 13:35:00|9048.05|9048.05|9047.31|9047.31|9049.02|9049.02|9046.26|9046.26|0
1706622000000|2024-01-30 13:40:00|9046.63|9046.63|9043.43|9043.43|9046.63|9046.63|9040.06|9040.06|0
1706622300000|2024-01-30 13:45:00|9041.35|9041.35|9054.92|9054.92|9054.92|9054.92|9039.26|9039.26|0
1706622600000|2024-01-30 13:50:00|9053.87|9053.87|9054.92|9054.92|9064.55|9064.55|9053.87|9053.87|0
1706622900000|2024-01-30 13:55:00|9057.01|9057.01|9050.6|9050.6|9057.01|9057.01|9050.6|9050.6|0
1706623200000|2024-01-30 14:00:00|9049.55|9049.55|9046.54|9046.54|9049.8|9049.8|9046.54|9046.54|0
1706623500000|2024-01-30 14:05:00|9047.19|9047.19|9046.52|9046.52|9050.32|9050.32|9043.39|9043.39|0
1706623800000|2024-01-30 14:10:00|9041.96|9041.96|9046.14|9046.14|9049.27|9049.27|9040.61|9040.61|0
1706624100000|2024-01-30 14:15:00|9047.87|9047.87|9045.42|9045.42|9048.55|9048.55|9045.42|9045.42|0
1706624400000|2024-01-30 14:20:00|9050.64|9050.64|9054.01|9054.01|9055.05|9055.05|9048.55|9048.55|0
1706624700000|2024-01-30 14:25:00|9052.66|9052.66|9040.85|9040.85|9052.66|9052.66|9038.76|9038.76|0
1706625000000|2024-01-30 14:30:00|9042.93|9042.93|9037.04|9037.04|9047.11|9047.11|9034.95|9034.95|0
1706625300000|2024-01-30 14:35:00|9039.06|9039.06|9025.51|9025.51|9040|9040|9025.51|9025.51|0
1706625600000|2024-01-30 14:40:00|9023.42|9023.42|9017.53|9017.53|9023.42|9023.42|9013.42|9013.42|0
1706625900000|2024-01-30 14:45:00|9018.2|9018.2|9025.58|9025.58|9025.58|9025.58|9017.53|9017.53|0
1706626200000|2024-01-30 14:50:00|9026.26|9026.26|9035.82|9035.82|9036.87|9036.87|9026.26|9026.26|0
1706626500000|2024-01-30 14:55:00|9034.78|9034.78|9040.98|9040.98|9042.02|9042.02|9034.78|9034.78|0
1706626800000|2024-01-30 15:00:00|9039.93|9039.93|9008.84|9008.84|9040.61|9040.61|9008.84|9008.84|0
1706627100000|2024-01-30 15:05:00|9010.86|9010.86|9020.89|9020.89|9021.93|9021.93|9008.17|9008.17|0
1706627400000|2024-01-30 15:10:00|9022.91|9022.91|9012.93|9012.93|9024.21|9024.21|9012.93|9012.93|0
1706627700000|2024-01-30 15:15:00|9009.79|9009.79|9013.3|9013.3|9013.83|9013.83|9009.14|9009.14|0
1706628000000|2024-01-30 15:20:00|9012.25|9012.25|9006.05|9006.05|9012.25|9012.25|9005.75|9005.75|0
1706628300000|2024-01-30 15:25:00|9004.94|9004.94|9005.56|9005.56|9005.56|9005.56|9000.46|9000.46|0
1706628600000|2024-01-30 15:30:00|9009.74|9009.74|9007|9007|9009.74|9009.74|9004.91|9004.91|0
1706628900000|2024-01-30 15:35:00|9008.35|9008.35|9003.87|9003.87|9009.39|9009.39|9003.87|9003.87|0
1706629200000|2024-01-30 15:40:00|9003.2|9003.2|8998.24|8998.24|9003.2|9003.2|8995|8995|0
1706629500000|2024-01-30 15:45:00|8995.63|8995.63|8998.27|8998.27|9001.4|9001.4|8992.5|8992.5|0
1706629800000|2024-01-30 15:50:00|8997.22|8997.22|8987.82|8987.82|8997.22|8997.22|8986.78|8986.78|0
1706630100000|2024-01-30 15:55:00|8986.78|8986.78|8981.47|8981.47|8987.61|8987.61|8977.23|8977.23|0
1706630400000|2024-01-30 16:00:00|8979.38|8979.38|8983.54|8983.54|8984.58|8984.58|8975.74|8975.74|0
1706630700000|2024-01-30 16:05:00|8984.58|8984.58|8978.92|8978.92|8985.79|8985.79|8978.92|8978.92|0
1706631000000|2024-01-30 16:10:00|8976.83|8976.83|8983.6|8983.6|8985.63|8985.63|8976.83|8976.83|0
1706631300000|2024-01-30 16:15:00|8984.64|8984.64|8981.04|8981.04|8986.36|8986.36|8977|8977|0
1706631600000|2024-01-30 16:20:00|8980.76|8980.76|8980.41|8980.41|8981.46|8981.46|8976.29|8976.29|0
1706631900000|2024-01-30 16:25:00|8979.37|8979.37|8978.82|8978.82|8980.9|8980.9|8975.26|8975.26|0
1706688900000|2024-01-31 08:15:00|9060.16|9060.16|9078.92|9078.92|9080.21|9080.21|9052.35|9052.35|0
1706689200000|2024-01-31 08:20:00|9079.97|9079.97|9096.17|9096.17|9096.17|9096.17|9079.97|9079.97|0
1706689500000|2024-01-31 08:25:00|9100.21|9100.21|9114.94|9114.94|9114.94|9114.94|9100.21|9100.21|0
1706689800000|2024-01-31 08:30:00|9118.07|9118.07|9148.74|9148.74|9150.83|9150.83|9116.51|9116.51|0
1706690100000|2024-01-31 08:35:00|9150.83|9150.83|9144.66|9144.66|9155.4|9155.4|9141.43|9141.43|0
1706690400000|2024-01-31 08:40:00|9149.88|9149.88|9117.25|9117.25|9150.53|9150.53|9117.25|9117.25|0
1706690700000|2024-01-31 08:45:00|9113.88|9113.88|9081.95|9081.95|9113.88|9113.88|9076.73|9076.73|0
1706691000000|2024-01-31 08:50:00|9087.17|9087.17|9074.62|9074.62|9087.17|9087.17|9074.62|9074.62|0
1706691300000|2024-01-31 08:55:00|9071.25|9071.25|9099.28|9099.28|9099.28|9099.28|9069.16|9069.16|0
1706691600000|2024-01-31 09:00:00|9102.41|9102.41|9077.37|9077.37|9102.41|9102.41|9075.22|9075.22|0
1706691900000|2024-01-31 09:05:00|9075.35|9075.35|9072.22|9072.22|9075.35|9075.35|9072.22|9072.22|0
1706692200000|2024-01-31 09:10:00|9075.35|9075.35|9105.19|9105.19|9105.19|9105.19|9075.35|9075.35|0
1706692500000|2024-01-31 09:15:00|9107.28|9107.28|9114.52|9114.52|9119.98|9119.98|9107.28|9107.28|0
1706692800000|2024-01-31 09:20:00|9107.21|9107.21|9099.23|9099.23|9109.3|9109.3|9097.51|9097.51|0
1706693100000|2024-01-31 09:25:00|9097.88|9097.88|9101.26|9101.26|9101.79|9101.79|9086.4|9086.4|0
1706693400000|2024-01-31 09:30:00|9107.53|9107.53|9105.3|9105.3|9107.53|9107.53|9105.3|9105.3|0
1706693700000|2024-01-31 09:35:00|9101.12|9101.12|9110.14|9110.14|9110.14|9110.14|9101.12|9101.12|0
1706694000000|2024-01-31 09:40:00|9111.18|9111.18|9119.42|9119.42|9119.42|9119.42|9108.05|9108.05|0
1706694300000|2024-01-31 09:45:00|9115.24|9115.24|9123.39|9123.39|9123.39|9123.39|9110.33|9110.33|0
1706694600000|2024-01-31 09:50:00|9126.52|9126.52|9128.17|9128.17|9132.35|9132.35|9125.48|9125.48|0
1706694900000|2024-01-31 09:55:00|9126.83|9126.83|9127.26|9127.26|9128.2|9128.2|9123.89|9123.89|0
1706695200000|2024-01-31 10:00:00|9126.61|9126.61|9125.94|9125.94|9133.53|9133.53|9123.46|9123.46|0
1706695500000|2024-01-31 10:05:00|9126.81|9126.81|9123.81|9123.81|9126.92|9126.92|9121.7|9121.7|0
1706695800000|2024-01-31 10:10:00|9121.86|9121.86|9126.9|9126.9|9128.85|9128.85|9121.86|9121.86|0
1706696100000|2024-01-31 10:15:00|9127.55|9127.55|9122.86|9122.86|9130.23|9130.23|9122.86|9122.86|0
1706696400000|2024-01-31 10:20:00|9123.9|9123.9|9128.99|9128.99|9128.99|9128.99|9123.9|9123.9|0
1706696700000|2024-01-31 10:25:00|9130.03|9130.03|9142.8|9142.8|9146.91|9146.91|9127.94|9127.94|0
1706697000000|2024-01-31 10:30:00|9155.33|9155.33|9160.25|9160.25|9160.25|9160.25|9143.78|9143.78|0
1706697300000|2024-01-31 10:35:00|9158.17|9158.17|9165.77|9165.77|9166.89|9166.89|9155.15|9155.15|0
1706697600000|2024-01-31 10:40:00|9164.43|9164.43|9160.66|9160.66|9165.93|9165.93|9156.53|9156.53|0
1706697900000|2024-01-31 10:45:00|9151.27|9151.27|9162.85|9162.85|9167.45|9167.45|9151.27|9151.27|0
1706698200000|2024-01-31 10:50:00|9160.06|9160.06|9156.98|9156.98|9160.06|9160.06|9156.98|9156.98|0
1706698500000|2024-01-31 10:55:00|9155.94|9155.94|9141.76|9141.76|9155.94|9155.94|9141.76|9141.76|0
1706698800000|2024-01-31 11:00:00|9142.43|9142.43|9139.01|9139.01|9142.43|9142.43|9134.83|9134.83|0
1706699100000|2024-01-31 11:05:00|9142.14|9142.14|9156.3|9156.3|9157.65|9157.65|9142.14|9142.14|0
1706699400000|2024-01-31 11:10:00|9154.21|9154.21|9153.17|9153.17|9154.21|9154.21|9153.17|9153.17|0
1706699700000|2024-01-31 11:15:00|9151.15|9151.15|9172.97|9172.97|9172.97|9172.97|9151.15|9151.15|0
1706700000000|2024-01-31 11:20:00|9170.88|9170.88|9171.53|9171.53|9171.53|9171.53|9169.84|9169.84|0
1706700300000|2024-01-31 11:25:00|9172.88|9172.88|9166.62|9166.62|9172.88|9172.88|9166.62|9166.62|0
1706700600000|2024-01-31 11:30:00|9165.32|9165.32|9169.26|9169.26|9170.38|9170.38|9162.18|9162.18|0
1706700900000|2024-01-31 11:35:00|9167.87|9167.87|9165.68|9165.68|9167.87|9167.87|9165.68|9165.68|0
1706701200000|2024-01-31 11:40:00|9171.95|9171.95|9171.95|9171.95|9171.95|9171.95|9171.95|9171.95|0
1706701500000|2024-01-31 11:45:00|9174.64|9174.64|9179.69|9179.69|9179.69|9179.69|9174.64|9174.64|0
1706701800000|2024-01-31 11:50:00|9179.02|9179.02|9177.02|9177.02|9179.02|9179.02|9173.79|9173.79|0
1706702100000|2024-01-31 11:55:00|9179.05|9179.05|9185.89|9185.89|9187.85|9187.85|9179.05|9179.05|0
1706702400000|2024-01-31 12:00:00|9183.81|9183.81|9190.84|9190.84|9191.42|9191.42|9181.11|9181.11|0
1706702700000|2024-01-31 12:05:00|9191.52|9191.52|9191.63|9191.63|9191.91|9191.91|9188.38|9188.38|0
1706703000000|2024-01-31 12:10:00|9193.72|9193.72|9191.19|9191.19|9195.67|9195.67|9191.19|9191.19|0
1706703300000|2024-01-31 12:15:00|9192.06|9192.06|9197.63|9197.63|9197.63|9197.63|9191.78|9191.78|0
1706703600000|2024-01-31 12:20:00|9198.31|9198.31|9199.9|9199.9|9201.68|9201.68|9195.55|9195.55|0
1706703900000|2024-01-31 12:25:00|9199.22|9199.22|9197.71|9197.71|9200.59|9200.59|9196.48|9196.48|0
1706704200000|2024-01-31 12:30:00|9199.01|9199.01|9203.12|9203.12|9204.16|9204.16|9196.62|9196.62|0
1706704500000|2024-01-31 12:35:00|9207.29|9207.29|9209.01|9209.01|9212.51|9212.51|9207.29|9207.29|0
1706704800000|2024-01-31 12:40:00|9206.92|9206.92|9203.86|9203.86|9206.92|9206.92|9203.18|9203.18|0
1706705100000|2024-01-31 12:45:00|9202.81|9202.81|9204.37|9204.37|9204.37|9204.37|9201.77|9201.77|0
1706705400000|2024-01-31 12:50:00|9205.24|9205.24|9216.74|9216.74|9216.74|9216.74|9204.37|9204.37|0
1706705700000|2024-01-31 12:55:00|9218.83|9218.83|9279.63|9279.63|9293.2|9293.2|9218.83|9218.83|0
1706706000000|2024-01-31 13:00:00|9278.58|9278.58|9219.54|9219.54|9286.2|9286.2|9219.54|9219.54|0
1706706300000|2024-01-31 13:05:00|9231.02|9231.02|9233.85|9233.85|9235.94|9235.94|9224.45|9224.45|0
1706706600000|2024-01-31 13:10:00|9226.54|9226.54|9219.5|9219.5|9226.54|9226.54|9219.5|9219.5|0
1706706900000|2024-01-31 13:15:00|9221.59|9221.59|9217.08|9217.08|9221.59|9221.59|9217.08|9217.08|0
1706707200000|2024-01-31 13:20:00|9219.1|9219.1|9224.62|9224.62|9226.71|9226.71|9218.79|9218.79|0
1706707500000|2024-01-31 13:25:00|9227.76|9227.76|9223.58|9223.58|9227.76|9227.76|9222.53|9222.53|0
1706707800000|2024-01-31 13:30:00|9230.89|9230.89|9225.6|9225.6|9238.2|9238.2|9223.58|9223.58|0
1706708100000|2024-01-31 13:35:00|9221.42|9221.42|9199.29|9199.29|9221.42|9221.42|9194.85|9194.85|0
1706708400000|2024-01-31 13:40:00|9198.64|9198.64|9221.03|9221.03|9222.75|9222.75|9198.64|9198.64|0
1706708700000|2024-01-31 13:45:00|9219.01|9219.01|9223.55|9223.55|9223.55|9223.55|9213.11|9213.11|0
1706709000000|2024-01-31 13:50:00|9221.46|9221.46|9213.63|9213.63|9221.46|9221.46|9209.59|9209.59|0
1706709300000|2024-01-31 13:55:00|9214.98|9214.98|9218.96|9218.96|9222.29|9222.29|9214.98|9214.98|0
1706709600000|2024-01-31 14:00:00|9219.64|9219.64|9202.32|9202.32|9219.64|9219.64|9196.43|9196.43|0
1706709900000|2024-01-31 14:05:00|9201.65|9201.65|9199.12|9199.12|9208.46|9208.46|9199.12|9199.12|0
1706710200000|2024-01-31 14:10:00|9198.45|9198.45|9207.85|9207.85|9207.85|9207.85|9198.45|9198.45|0
1706710500000|2024-01-31 14:15:00|9204.72|9204.72|9202.75|9202.75|9212.15|9212.15|9198.57|9198.57|0
1706710800000|2024-01-31 14:20:00|9198.57|9198.57|9198.64|9198.64|9198.64|9198.64|9196.55|9196.55|0
1706711100000|2024-01-31 14:25:00|9196.55|9196.55|9200.36|9200.36|9200.36|9200.36|9196.55|9196.55|0
1706711400000|2024-01-31 14:30:00|9196.55|9196.55|9183.08|9183.08|9197.59|9197.59|9177.92|9177.92|0
1706711700000|2024-01-31 14:35:00|9180.38|9180.38|9175.89|9175.89|9183.64|9183.64|9156.86|9156.86|0
1706712000000|2024-01-31 14:40:00|9174.54|9174.54|9175.37|9175.37|9190.97|9190.97|9174.54|9174.54|0
1706712300000|2024-01-31 14:45:00|9176.42|9176.42|9181.97|9181.97|9181.97|9181.97|9155.02|9155.02|0
1706712600000|2024-01-31 14:50:00|9183.02|9183.02|9187.87|9187.87|9188.55|9188.55|9177.79|9177.79|0
1706712900000|2024-01-31 14:55:00|9188.92|9188.92|9187.64|9187.64|9200.34|9200.34|9183.46|9183.46|0
1706713200000|2024-01-31 15:00:00|9189.72|9189.72|9180.27|9180.27|9190.16|9190.16|9180.27|9180.27|0
1706713500000|2024-01-31 15:05:00|9179.22|9179.22|9179.9|9179.9|9181.68|9181.68|9178.55|9178.55|0
1706713800000|2024-01-31 15:10:00|9177.81|9177.81|9178.2|9178.2|9181.38|9181.38|9172.96|9172.96|0
1706714100000|2024-01-31 15:15:00|9177.55|9177.55|9180.9|9180.9|9184.79|9184.79|9177.55|9177.55|0
1706714400000|2024-01-31 15:20:00|9179.85|9179.85|9172.12|9172.12|9179.85|9179.85|9171.45|9171.45|0
1706714700000|2024-01-31 15:25:00|9173.16|9173.16|9174.14|9174.14|9180.04|9180.04|9173.16|9173.16|0
1706715000000|2024-01-31 15:30:00|9176.23|9176.23|9185.45|9185.45|9189.62|9189.62|9176.23|9176.23|0
1706715300000|2024-01-31 15:35:00|9184.4|9184.4|9185.23|9185.23|9185.23|9185.23|9176.58|9176.58|0
1706715600000|2024-01-31 15:40:00|9183.88|9183.88|9193.71|9193.71|9198.63|9198.63|9183.88|9183.88|0
1706715900000|2024-01-31 15:45:00|9194.75|9194.75|9195.71|9195.71|9204.07|9204.07|9194.75|9194.75|0
1706716200000|2024-01-31 15:50:00|9196.39|9196.39|9183.25|9183.25|9196.39|9196.39|9183.25|9183.25|0
1706716500000|2024-01-31 15:55:00|9182.21|9182.21|9179.32|9179.32|9183.25|9183.25|9174.94|9174.94|0
1706716800000|2024-01-31 16:00:00|9178.46|9178.46|9175.15|9175.15|9180.85|9180.85|9170.67|9170.67|0
1706717100000|2024-01-31 16:05:00|9178.62|9178.62|9191.27|9191.27|9191.27|9191.27|9178.62|9178.62|0
1706717400000|2024-01-31 16:10:00|9191.83|9191.83|9183.17|9183.17|9193.91|9193.91|9183.17|9183.17|0
1706717700000|2024-01-31 16:15:00|9182.52|9182.52|9178.57|9178.57|9184.61|9184.61|9177.83|9177.83|0
1706718000000|2024-01-31 16:20:00|9177.9|9177.9|9173.53|9173.53|9177.9|9177.9|9173.18|9173.18|0
1706718300000|2024-01-31 16:25:00|9172.18|9172.18|9164.25|9164.25|9172.46|9172.46|9157.99|9157.99|0
1706775300000|2024-02-01 08:15:00|9139.64|9139.64|9154.42|9154.42|9154.42|9154.42|9139.64|9139.64|0
1706775600000|2024-02-01 08:20:00|9153.37|9153.37|9163.18|9163.18|9163.18|9163.18|9146.06|9146.06|0
1706775900000|2024-02-01 08:25:00|9156.91|9156.91|9162.13|9162.13|9162.13|9162.13|9156.91|9156.91|0
1706776200000|2024-02-01 08:30:00|9165.27|9165.27|9166.16|9166.16|9181.21|9181.21|9165.27|9165.27|0
1706776500000|2024-02-01 08:35:00|9172.43|9172.43|9171.91|9171.91|9174.52|9174.52|9167.95|9167.95|0
1706776800000|2024-02-01 08:40:00|9175.04|9175.04|9178.78|9178.78|9178.78|9178.78|9170.87|9170.87|0
1706777100000|2024-02-01 08:45:00|9177.74|9177.74|9180.21|9180.21|9180.21|9180.21|9175.04|9175.04|0
1706777400000|2024-02-01 08:50:00|9180.88|9180.88|9191.32|9191.32|9200.33|9200.33|9180.88|9180.88|0
1706777700000|2024-02-01 08:55:00|9188.63|9188.63|9195.97|9195.97|9215.53|9215.53|9188.63|9188.63|0
1706778000000|2024-02-01 09:00:00|9193.88|9193.88|9204.56|9204.56|9206.65|9206.65|9193.88|9193.88|0
1706778300000|2024-02-01 09:05:00|9205.6|9205.6|9214.73|9214.73|9214.73|9214.73|9204.56|9204.56|0
1706778600000|2024-02-01 09:10:00|9216.82|9216.82|9237.53|9237.53|9240.67|9240.67|9216.82|9216.82|0
1706778900000|2024-02-01 09:15:00|9235.51|9235.51|9233.68|9233.68|9235.51|9235.51|9226.12|9226.12|0
1706779200000|2024-02-01 09:20:00|9236.38|9236.38|9228.18|9228.18|9236.38|9236.38|9228.18|9228.18|0
1706779500000|2024-02-01 09:25:00|9231.31|9231.31|9235.42|9235.42|9238.56|9238.56|9231.31|9231.31|0
1706779800000|2024-02-01 09:30:00|9237.51|9237.51|9229.21|9229.21|9241.69|9241.69|9229.21|9229.21|0
1706780100000|2024-02-01 09:35:00|9227.19|9227.19|9224.17|9224.17|9227.19|9227.19|9224.17|9224.17|0
1706780400000|2024-02-01 09:40:00|9225.21|9225.21|9224.47|9224.47|9230.73|9230.73|9224.47|9224.47|0
1706780700000|2024-02-01 09:45:00|9225.14|9225.14|9241.02|9241.02|9241.02|9241.02|9225.14|9225.14|0
1706781000000|2024-02-01 09:50:00|9239.98|9239.98|9243.11|9243.11|9243.11|9243.11|9238.93|9238.93|0
1706781300000|2024-02-01 09:55:00|9246.24|9246.24|9248.26|9248.26|9252.5|9252.5|9242.13|9242.13|0
1706781600000|2024-02-01 10:00:00|9252.44|9252.44|9255.35|9255.35|9260.79|9260.79|9251.83|9251.83|0
1706781900000|2024-02-01 10:05:00|9252.66|9252.66|9252.66|9252.66|9254.74|9254.74|9252.66|9252.66|0
1706782200000|2024-02-01 10:10:00|9252|9252|9259.84|9259.84|9262.99|9262.99|9252|9252|0
1706782500000|2024-02-01 10:15:00|9261.14|9261.14|9267.4|9267.4|9267.4|9267.4|9256.96|9256.96|0
1706782800000|2024-02-01 10:20:00|9269.49|9269.49|9273.67|9273.67|9273.67|9273.67|9268.45|9268.45|0
1706783100000|2024-02-01 10:25:00|9271.58|9271.58|9273.67|9273.67|9274.71|9274.71|9269.49|9269.49|0
1706783400000|2024-02-01 10:30:00|9272.62|9272.62|9273.67|9273.67|9276.43|9276.43|9272.62|9272.62|0
1706783700000|2024-02-01 10:35:00|9271.58|9271.58|9264.34|9264.34|9273.67|9273.67|9264.34|9264.34|0
1706784000000|2024-02-01 10:40:00|9262.32|9262.32|9268.51|9268.51|9269.56|9269.56|9262.32|9262.32|0
1706784300000|2024-02-01 10:45:00|9269.56|9269.56|9269.62|9269.62|9272.69|9272.69|9269.56|9269.56|0
1706784600000|2024-02-01 10:50:00|9270.67|9270.67|9277.98|9277.98|9277.98|9277.98|9270.67|9270.67|0
1706784900000|2024-02-01 10:55:00|9281.11|9281.11|9281.34|9281.34|9285.15|9285.15|9279.76|9279.76|0
1706785200000|2024-02-01 11:00:00|9280.3|9280.3|9289.47|9289.47|9291.56|9291.56|9280.3|9280.3|0
1706785500000|2024-02-01 11:05:00|9290.51|9290.51|9293.65|9293.65|9293.65|9293.65|9289.47|9289.47|0
1706785800000|2024-02-01 11:10:00|9292.97|9292.97|9283.4|9283.4|9295.06|9295.06|9283.4|9283.4|0
1706786100000|2024-02-01 11:15:00|9284.45|9284.45|9290.41|9290.41|9290.41|9290.41|9282.06|9282.06|0
1706786400000|2024-02-01 11:20:00|9291.45|9291.45|9299.13|9299.13|9299.13|9299.13|9290.78|9290.78|0
1706786700000|2024-02-01 11:25:00|9300.18|9300.18|9304.22|9304.22|9304.22|9304.22|9297.04|9297.04|0
1706787000000|2024-02-01 11:30:00|9303.17|9303.17|9302.31|9302.31|9304.22|9304.22|9299.35|9299.35|0
1706787300000|2024-02-01 11:35:00|9301.26|9301.26|9292.91|9292.91|9305.44|9305.44|9292.91|9292.91|0
1706787600000|2024-02-01 11:40:00|9295.42|9295.42|9304.08|9304.08|9304.08|9304.08|9295.42|9295.42|0
1706787900000|2024-02-01 11:45:00|9305.12|9305.12|9313.99|9313.99|9316.68|9316.68|9301.99|9301.99|0
1706788200000|2024-02-01 11:50:00|9316.08|9316.08|9320.08|9320.08|9320.08|9320.08|9315.9|9315.9|0
1706788500000|2024-02-01 11:55:00|9321.42|9321.42|9329.41|9329.41|9329.78|9329.78|9321.42|9321.42|0
1706788800000|2024-02-01 12:00:00|9327.32|9327.32|9321.71|9321.71|9329.41|9329.41|9317.23|9317.23|0
1706789100000|2024-02-01 12:05:00|9320.67|9320.67|9314.61|9314.61|9325.73|9325.73|9314.61|9314.61|0
1706789400000|2024-02-01 12:10:00|9312.59|9312.59|9300.92|9300.92|9312.59|9312.59|9300.92|9300.92|0
1706789700000|2024-02-01 12:15:00|9301.96|9301.96|9288.13|9288.13|9301.96|9301.96|9288.13|9288.13|0
1706790000000|2024-02-01 12:20:00|9283.96|9283.96|9284.33|9284.33|9284.33|9284.33|9281.87|9281.87|0
1706790300000|2024-02-01 12:25:00|9289.55|9289.55|9289.09|9289.09|9292.61|9292.61|9284.91|9284.91|0
1706790600000|2024-02-01 12:30:00|9289.95|9289.95|9298.51|9298.51|9299.55|9299.55|9289.95|9289.95|0
1706790900000|2024-02-01 12:35:00|9296.42|9296.42|9293.85|9293.85|9296.42|9296.42|9292.24|9292.24|0
1706791200000|2024-02-01 12:40:00|9294.52|9294.52|9306.96|9306.96|9306.96|9306.96|9294.52|9294.52|0
1706791500000|2024-02-01 12:45:00|9308.31|9308.31|9295.59|9295.59|9309.35|9309.35|9295.59|9295.59|0
1706791800000|2024-02-01 12:50:00|9298.72|9298.72|9297.68|9297.68|9303.94|9303.94|9296.63|9296.63|0
1706792100000|2024-02-01 12:55:00|9294.54|9294.54|9278.13|9278.13|9294.54|9294.54|9275.65|9275.65|0
1706792400000|2024-02-01 13:00:00|9274.99|9274.99|9270.21|9270.21|9277.08|9277.08|9270.21|9270.21|0
1706792700000|2024-02-01 13:05:00|9271.25|9271.25|9278.56|9278.56|9279.61|9279.61|9271.25|9271.25|0
1706793000000|2024-02-01 13:10:00|9279.68|9279.68|9286.99|9286.99|9294.3|9294.3|9279.68|9279.68|0
1706793300000|2024-02-01 13:15:00|9285.94|9285.94|9281.48|9281.48|9285.94|9285.94|9278.63|9278.63|0
1706793600000|2024-02-01 13:20:00|9282.52|9282.52|9281.48|9281.48|9283.57|9283.57|9277.37|9277.37|0
1706793900000|2024-02-01 13:25:00|9285.66|9285.66|9288.86|9288.86|9290.88|9290.88|9285.66|9285.66|0
1706794200000|2024-02-01 13:30:00|9289.91|9289.91|9286.34|9286.34|9293.95|9293.95|9282.16|9282.16|0
1706794500000|2024-02-01 13:35:00|9289.47|9289.47|9294.25|9294.25|9295.3|9295.3|9289.47|9289.47|0
1706794800000|2024-02-01 13:40:00|9295.3|9295.3|9287.31|9287.31|9295.3|9295.3|9287.31|9287.31|0
1706795100000|2024-02-01 13:45:00|9286.64|9286.64|9297.38|9297.38|9297.38|9297.38|9286.64|9286.64|0
1706795400000|2024-02-01 13:50:00|9296.34|9296.34|9310.72|9310.72|9310.72|9310.72|9296.34|9296.34|0
1706795700000|2024-02-01 13:55:00|9309.67|9309.67|9310.04|9310.04|9311.76|9311.76|9309.67|9309.67|0
1706796000000|2024-02-01 14:00:00|9311.09|9311.09|9317.35|9317.35|9320.79|9320.79|9311.09|9311.09|0
1706796300000|2024-02-01 14:05:00|9316.31|9316.31|9318.89|9318.89|9318.89|9318.89|9314.5|9314.5|0
1706796600000|2024-02-01 14:10:00|9319.56|9319.56|9318.26|9318.26|9319.56|9319.56|9313.04|9313.04|0
1706796900000|2024-02-01 14:15:00|9317.4|9317.4|9326.33|9326.33|9331.55|9331.55|9317.4|9317.4|0
1706797200000|2024-02-01 14:20:00|9324.25|9324.25|9316.12|9316.12|9324.25|9324.25|9314.68|9314.68|0
1706797500000|2024-02-01 14:25:00|9315.44|9315.44|9302.98|9302.98|9315.44|9315.44|9302.98|9302.98|0
1706797800000|2024-02-01 14:30:00|9303.66|9303.66|9282.7|9282.7|9303.66|9303.66|9282.7|9282.7|0
1706798100000|2024-02-01 14:35:00|9286.88|9286.88|9268.66|9268.66|9286.88|9286.88|9268.66|9268.66|0
1706798400000|2024-02-01 14:40:00|9269.71|9269.71|9287.65|9287.65|9287.65|9287.65|9268.66|9268.66|0
1706798700000|2024-02-01 14:45:00|9286.6|9286.6|9287.58|9287.58|9298.84|9298.84|9277.88|9277.88|0
1706799000000|2024-02-01 14:50:00|9286.74|9286.74|9287.64|9287.64|9292.79|9292.79|9285.7|9285.7|0
1706799300000|2024-02-01 14:55:00|9285.55|9285.55|9287.15|9287.15|9287.15|9287.15|9282.42|9282.42|0
1706799600000|2024-02-01 15:00:00|9284.02|9284.02|9291.86|9291.86|9291.86|9291.86|9279.74|9279.74|0
1706799900000|2024-02-01 15:05:00|9290.82|9290.82|9305.82|9305.82|9305.84|9305.84|9289.47|9289.47|0
1706800200000|2024-02-01 15:10:00|9304.77|9304.77|9307.67|9307.67|9309.46|9309.46|9303.26|9303.26|0
1706800500000|2024-02-01 15:15:00|9310.8|9310.8|9315.38|9315.38|9316.43|9316.43|9305.65|9305.65|0
1706800800000|2024-02-01 15:20:00|9312.25|9312.25|9319.54|9319.54|9321.63|9321.63|9312.25|9312.25|0
1706801100000|2024-02-01 15:25:00|9320.58|9320.58|9328.73|9328.73|9330.82|9330.82|9320.58|9320.58|0
1706801400000|2024-02-01 15:30:00|9327.69|9327.69|9331.38|9331.38|9333.47|9333.47|9325.88|9325.88|0
1706801700000|2024-02-01 15:35:00|9332.03|9332.03|9335.1|9335.1|9335.1|9335.1|9329.43|9329.43|0
1706802000000|2024-02-01 15:40:00|9334.06|9334.06|9339.26|9339.26|9339.26|9339.26|9331.04|9331.04|0
1706802300000|2024-02-01 15:45:00|9337.95|9337.95|9339|9339|9343.17|9343.17|9336.91|9336.91|0
1706802600000|2024-02-01 15:50:00|9340.05|9340.05|9333.59|9333.59|9340.97|9340.97|9333.59|9333.59|0
1706802900000|2024-02-01 15:55:00|9334.63|9334.63|9332.17|9332.17|9335.67|9335.67|9330.09|9330.09|0
1706803200000|2024-02-01 16:00:00|9330.83|9330.83|9331.46|9331.46|9334.61|9334.61|9327|9327|0
1706803500000|2024-02-01 16:05:00|9332.51|9332.51|9326.38|9326.38|9335.78|9335.78|9326.38|9326.38|0
1706803800000|2024-02-01 16:10:00|9327.42|9327.42|9325.87|9325.87|9333.88|9333.88|9324.66|9324.66|0
1706804100000|2024-02-01 16:15:00|9325.03|9325.03|9324.52|9324.52|9334.25|9334.25|9324.31|9324.31|0
1706804400000|2024-02-01 16:20:00|9323.47|9323.47|9319.31|9319.31|9323.47|9323.47|9311.74|9311.74|0
1706804700000|2024-02-01 16:25:00|9317.22|9317.22|9327.62|9327.62|9329.92|9329.92|9317.22|9317.22|0
1706861700000|2024-02-02 08:15:00|9467.6|9467.6|9415.36|9415.36|9467.6|9467.6|9415.36|9415.36|0
1706862000000|2024-02-02 08:20:00|9417.44|9417.44|9408.96|9408.96|9417.44|9417.44|9407|9407|0
1706862300000|2024-02-02 08:25:00|9407.65|9407.65|9397.65|9397.65|9407.65|9407.65|9393.47|9393.47|0
1706862600000|2024-02-02 08:30:00|9399.74|9399.74|9405.36|9405.36|9408.5|9408.5|9396.61|9396.61|0
1706862900000|2024-02-02 08:35:00|9404.32|9404.32|9404.32|9404.32|9405.36|9405.36|9404.32|9404.32|0
1706863200000|2024-02-02 08:40:00|9403.28|9403.28|9406.41|9406.41|9412.67|9412.67|9398.06|9398.06|0
1706863500000|2024-02-02 08:45:00|9408.5|9408.5|9404.82|9404.82|9408.5|9408.5|9403.78|9403.78|0
1706863800000|2024-02-02 08:50:00|9407.96|9407.96|9412.44|9412.44|9413.48|9413.48|9407.96|9407.96|0
1706864100000|2024-02-02 08:55:00|9410.7|9410.7|9409.49|9409.49|9410.7|9410.7|9405.32|9405.32|0
1706864400000|2024-02-02 09:00:00|9412.63|9412.63|9405.65|9405.65|9415.32|9415.32|9401.75|9401.75|0
1706864700000|2024-02-02 09:05:00|9403.56|9403.56|9410.5|9410.5|9413.87|9413.87|9403.56|9403.56|0
1706865000000|2024-02-02 09:10:00|9408.41|9408.41|9409.48|9409.48|9413.93|9413.93|9408.41|9408.41|0
1706865300000|2024-02-02 09:15:00|9410.52|9410.52|9411.56|9411.56|9411.56|9411.56|9407.39|9407.39|0
1706865600000|2024-02-02 09:20:00|9409.48|9409.48|9402.23|9402.23|9409.48|9409.48|9400.15|9400.15|0
1706865900000|2024-02-02 09:25:00|9400.15|9400.15|9404.02|9404.02|9405.37|9405.37|9400.15|9400.15|0
1706866200000|2024-02-02 09:30:00|9398.8|9398.8|9389.53|9389.53|9400.89|9400.89|9386.4|9386.4|0
1706866500000|2024-02-02 09:35:00|9386.93|9386.93|9371.35|9371.35|9388.67|9388.67|9367.18|9367.18|0
1706866800000|2024-02-02 09:40:00|9365.09|9365.09|9363.55|9363.55|9368.89|9368.89|9360.42|9360.42|0
1706867100000|2024-02-02 09:45:00|9361.46|9361.46|9359.38|9359.38|9363.55|9363.55|9358.33|9358.33|0
1706867400000|2024-02-02 09:50:00|9358.51|9358.51|9344.16|9344.16|9363.73|9363.73|9344.16|9344.16|0
1706867700000|2024-02-02 09:55:00|9343.12|9343.12|9349.45|9349.45|9349.45|9349.45|9342.14|9342.14|0
1706868000000|2024-02-02 10:00:00|9348.4|9348.4|9354.14|9354.14|9356.23|9356.23|9345.27|9345.27|0
1706868300000|2024-02-02 10:05:00|9355.18|9355.18|9343.7|9343.7|9355.18|9355.18|9343.7|9343.7|0
1706868600000|2024-02-02 10:10:00|9345.79|9345.79|9349.96|9349.96|9354.14|9354.14|9345.79|9345.79|0
1706868900000|2024-02-02 10:15:00|9353.1|9353.1|9362.34|9362.34|9366.91|9366.91|9353.1|9353.1|0
1706869200000|2024-02-02 10:20:00|9363.73|9363.73|9358.42|9358.42|9365.03|9365.03|9358.42|9358.42|0
1706869500000|2024-02-02 10:25:00|9356.33|9356.33|9351.11|9351.11|9357.37|9357.37|9351.11|9351.11|0
1706869800000|2024-02-02 10:30:00|9350.24|9350.24|9343.94|9343.94|9350.24|9350.24|9342.9|9342.9|0
1706870100000|2024-02-02 10:35:00|9344.98|9344.98|9352.16|9352.16|9352.16|9352.16|9340.81|9340.81|0
1706870400000|2024-02-02 10:40:00|9349.46|9349.46|9337.85|9337.85|9349.46|9349.46|9337.85|9337.85|0
1706870700000|2024-02-02 10:45:00|9338.5|9338.5|9337.57|9337.57|9340.31|9340.31|9337.57|9337.57|0
1706871000000|2024-02-02 10:50:00|9336.53|9336.53|9339.53|9339.53|9343.32|9343.32|9324.6|9324.6|0
1706871300000|2024-02-02 10:55:00|9338.23|9338.23|9338.88|9338.88|9343.71|9343.71|9337.58|9337.58|0
1706871600000|2024-02-02 11:00:00|9339.93|9339.93|9339.64|9339.64|9344.1|9344.1|9339.64|9339.64|0
1706871900000|2024-02-02 11:05:00|9341.73|9341.73|9345.4|9345.4|9345.4|9345.4|9339.64|9339.64|0
1706872200000|2024-02-02 11:10:00|9346.7|9346.7|9350.49|9350.49|9350.49|9350.49|9346.7|9346.7|0
1706872500000|2024-02-02 11:15:00|9349.81|9349.81|9344.33|9344.33|9349.81|9349.81|9341.99|9341.99|0
1706872800000|2024-02-02 11:20:00|9346.42|9346.42|9351.16|9351.16|9352.51|9352.51|9344.1|9344.1|0
1706873100000|2024-02-02 11:25:00|9349.81|9349.81|9348.16|9348.16|9351.63|9351.63|9344.59|9344.59|0
1706873400000|2024-02-02 11:30:00|9345.93|9345.93|9344.27|9344.27|9345.93|9345.93|9342.53|9342.53|0
1706873700000|2024-02-02 11:35:00|9348.44|9348.44|9352.05|9352.05|9355.18|9355.18|9348.44|9348.44|0
1706874000000|2024-02-02 11:40:00|9354.14|9354.14|9355.18|9355.18|9355.18|9355.18|9354.14|9354.14|0
1706874300000|2024-02-02 11:45:00|9354.14|9354.14|9353.3|9353.3|9354.14|9354.14|9352.74|9352.74|0
1706874600000|2024-02-02 11:50:00|9355.39|9355.39|9360.45|9360.45|9362.54|9362.54|9355.39|9355.39|0
1706874900000|2024-02-02 11:55:00|9362.54|9362.54|9362.02|9362.02|9364.63|9364.63|9362.02|9362.02|0
1706875200000|2024-02-02 12:00:00|9364.11|9364.11|9364.8|9364.8|9364.8|9364.8|9363.07|9363.07|0
1706875500000|2024-02-02 12:05:00|9361.67|9361.67|9359.18|9359.18|9366.6|9366.6|9358.75|9358.75|0
1706875800000|2024-02-02 12:10:00|9358.51|9358.51|9355.38|9355.38|9358.51|9358.51|9355.38|9355.38|0
1706876100000|2024-02-02 12:15:00|9352.24|9352.24|9345.7|9345.7|9353.29|9353.29|9343.09|9343.09|0
1706876400000|2024-02-02 12:20:00|9346.74|9346.74|9339.75|9339.75|9353.41|9353.41|9339.75|9339.75|0
1706876700000|2024-02-02 12:25:00|9338.45|9338.45|9340.14|9340.14|9340.14|9340.14|9337.01|9337.01|0
1706877000000|2024-02-02 12:30:00|9342.23|9342.23|9335.63|9335.63|9343.27|9343.27|9334.58|9334.58|0
1706877300000|2024-02-02 12:35:00|9336.3|9336.3|9330.78|9330.78|9336.3|9336.3|9330.78|9330.78|0
1706877600000|2024-02-02 12:40:00|9332.12|9332.12|9325.64|9325.64|9332.12|9332.12|9325.64|9325.64|0
1706877900000|2024-02-02 12:45:00|9322.51|9322.51|9326.6|9326.6|9326.6|9326.6|9321.84|9321.84|0
1706878200000|2024-02-02 12:50:00|9325.95|9325.95|9324.1|9324.1|9329.32|9329.32|9324.1|9324.1|0
1706878500000|2024-02-02 12:55:00|9325.83|9325.83|9330.75|9330.75|9330.75|9330.75|9323.44|9323.44|0
1706878800000|2024-02-02 13:00:00|9330.08|9330.08|9340.81|9340.81|9340.81|9340.81|9330.08|9330.08|0
1706879100000|2024-02-02 13:05:00|9341.86|9341.86|9339.84|9339.84|9344.99|9344.99|9339.84|9339.84|0
1706879400000|2024-02-02 13:10:00|9338.79|9338.79|9338.35|9338.35|9341.66|9341.66|9335.79|9335.79|0
1706879700000|2024-02-02 13:15:00|9337.68|9337.68|9324.78|9324.78|9338.35|9338.35|9324.78|9324.78|0
1706880000000|2024-02-02 13:20:00|9325.83|9325.83|9322.69|9322.69|9325.83|9325.83|9319.83|9319.83|0
1706880300000|2024-02-02 13:25:00|9320.6|9320.6|9319.56|9319.56|9321.65|9321.65|9316.43|9316.43|0
1706880600000|2024-02-02 13:30:00|9322.69|9322.69|9261.77|9261.77|9322.69|9322.69|9259.08|9259.08|0
1706880900000|2024-02-02 13:35:00|9263.86|9263.86|9235.51|9235.51|9263.86|9263.86|9229.63|9229.63|0
1706881200000|2024-02-02 13:40:00|9236.55|9236.55|9275.84|9275.84|9275.84|9275.84|9236.55|9236.55|0
1706881500000|2024-02-02 13:45:00|9274.8|9274.8|9260.55|9260.55|9274.8|9274.8|9260.55|9260.55|0
1706881800000|2024-02-02 13:50:00|9259.51|9259.51|9250.61|9250.61|9267.51|9267.51|9250.61|9250.61|0
1706882100000|2024-02-02 13:55:00|9248.53|9248.53|9233.89|9233.89|9248.53|9248.53|9233.5|9233.5|0
1706882400000|2024-02-02 14:00:00|9232.85|9232.85|9237.41|9237.41|9239.11|9239.11|9232.85|9232.85|0
1706882700000|2024-02-02 14:05:00|9239.5|9239.5|9249.41|9249.41|9249.67|9249.67|9239.5|9239.5|0
1706883000000|2024-02-02 14:10:00|9247.32|9247.32|9249.41|9249.41|9250.45|9250.45|9246.28|9246.28|0
1706883300000|2024-02-02 14:15:00|9248.36|9248.36|9252.65|9252.65|9252.65|9252.65|9247.43|9247.43|0
1706883600000|2024-02-02 14:20:00|9256.83|9256.83|9248.79|9248.79|9258.92|9258.92|9248.79|9248.79|0
1706883900000|2024-02-02 14:25:00|9246.7|9246.7|9246.7|9246.7|9251.85|9251.85|9246.7|9246.7|0
1706884200000|2024-02-02 14:30:00|9243.26|9243.26|9211.27|9211.27|9243.26|9243.26|9211.27|9211.27|0
1706884500000|2024-02-02 14:35:00|9212.31|9212.31|9204.54|9204.54|9216.49|9216.49|9200.33|9200.33|0
1706884800000|2024-02-02 14:40:00|9207.67|9207.67|9208.28|9208.28|9208.28|9208.28|9199.62|9199.62|0
1706885100000|2024-02-02 14:45:00|9208.56|9208.56|9216.4|9216.4|9218.21|9218.21|9208.56|9208.56|0
1706885400000|2024-02-02 14:50:00|9214.38|9214.38|9206.77|9206.77|9214.38|9214.38|9203.64|9203.64|0
1706885700000|2024-02-02 14:55:00|9209.9|9209.9|9228.31|9228.31|9229.62|9229.62|9206.77|9206.77|0
1706886000000|2024-02-02 15:00:00|9225.18|9225.18|9209.69|9209.69|9225.18|9225.18|9208.51|9208.51|0
1706886300000|2024-02-02 15:05:00|9208.64|9208.64|9202.38|9202.38|9208.64|9208.64|9198.64|9198.64|0
1706886600000|2024-02-02 15:10:00|9203.73|9203.73|9199.98|9199.98|9203.73|9203.73|9195.17|9195.17|0
1706886900000|2024-02-02 15:15:00|9197.89|9197.89|9190.47|9190.47|9197.89|9197.89|9187.87|9187.87|0
1706887200000|2024-02-02 15:20:00|9185.27|9185.27|9204.02|9204.02|9204.02|9204.02|9184.22|9184.22|0
1706887500000|2024-02-02 15:25:00|9202.68|9202.68|9214.21|9214.21|9214.21|9214.21|9201.07|9201.07|0
1706887800000|2024-02-02 15:30:00|9218.39|9218.39|9216.65|9216.65|9226|9226|9209.78|9209.78|0
1706888100000|2024-02-02 15:35:00|9217.69|9217.69|9218.57|9218.57|9218.57|9218.57|9209.31|9209.31|0
1706888400000|2024-02-02 15:40:00|9223.79|9223.79|9226.82|9226.82|9229.01|9229.01|9223|9223|0
1706888700000|2024-02-02 15:45:00|9225.77|9225.77|9222.6|9222.6|9229.04|9229.04|9218.13|9218.13|0
1706889000000|2024-02-02 15:50:00|9223.65|9223.65|9227.4|9227.4|9231.05|9231.05|9222.6|9222.6|0
1706889300000|2024-02-02 15:55:00|9228.44|9228.44|9225.95|9225.95|9230.53|9230.53|9223.73|9223.73|0
1706889600000|2024-02-02 16:00:00|9226.99|9226.99|9208.34|9208.34|9226.99|9226.99|9208.34|9208.34|0
1706889900000|2024-02-02 16:05:00|9210.43|9210.43|9201.91|9201.91|9213.3|9213.3|9201.91|9201.91|0
1706890200000|2024-02-02 16:10:00|9204|9204|9198.78|9198.78|9204|9204|9198.13|9198.13|0
1706890500000|2024-02-02 16:15:00|9199.82|9199.82|9194.25|9194.25|9199.82|9199.82|9189.82|9189.82|0
1706890800000|2024-02-02 16:20:00|9194.92|9194.92|9192.12|9192.12|9198.42|9198.42|9192.12|9192.12|0
1706891100000|2024-02-02 16:25:00|9193.17|9193.17|9194.24|9194.24|9199.81|9199.81|9193.17|9193.17|0
1707120900000|2024-02-05 08:15:00|9200.42|9200.42|9192.57|9192.57|9200.42|9200.42|9192.57|9192.57|0
1707121200000|2024-02-05 08:20:00|9187.35|9187.35|9187.18|9187.18|9187.35|9187.35|9184.57|9184.57|0
1707121500000|2024-02-05 08:25:00|9183.7|9183.7|9181.75|9181.75|9188.01|9188.01|9173.4|9173.4|0
1707121800000|2024-02-05 08:30:00|9177.03|9177.03|9188.05|9188.05|9188.05|9188.05|9164.5|9164.5|0
1707122100000|2024-02-05 08:35:00|9184.68|9184.68|9180.2|9180.2|9190.51|9190.51|9180.2|9180.2|0
1707122400000|2024-02-05 08:40:00|9185.5|9185.5|9188.68|9188.68|9193.73|9193.73|9185.5|9185.5|0
1707122700000|2024-02-05 08:45:00|9192.86|9192.86|9195.21|9195.21|9198.14|9198.14|9192.86|9192.86|0
1707123000000|2024-02-05 08:50:00|9195.88|9195.88|9196.32|9196.32|9196.32|9196.32|9193.19|9193.19|0
1707123300000|2024-02-05 08:55:00|9198.41|9198.41|9212.02|9212.02|9212.02|9212.02|9197.37|9197.37|0
1707123600000|2024-02-05 09:00:00|9214.72|9214.72|9216.57|9216.57|9216.57|9216.57|9211.35|9211.35|0
1707123900000|2024-02-05 09:05:00|9214.55|9214.55|9215.62|9215.62|9220.85|9220.85|9213.87|9213.87|0
1707124200000|2024-02-05 09:10:00|9214.32|9214.32|9220.32|9220.32|9220.32|9220.32|9214.32|9214.32|0
1707124500000|2024-02-05 09:15:00|9214.93|9214.93|9207.6|9207.6|9214.93|9214.93|9205.63|9205.63|0
1707124800000|2024-02-05 09:20:00|9208.65|9208.65|9213.74|9213.74|9219.19|9219.19|9208.65|9208.65|0
1707125100000|2024-02-05 09:25:00|9213.09|9213.09|9207.86|9207.86|9213.09|9213.09|9207.86|9207.86|0
1707125400000|2024-02-05 09:30:00|9207.19|9207.19|9201.99|9201.99|9207.19|9207.19|9200.64|9200.64|0
1707125700000|2024-02-05 09:35:00|9199.9|9199.9|9197.57|9197.57|9204.08|9204.08|9197.57|9197.57|0
1707126000000|2024-02-05 09:40:00|9196.71|9196.71|9197.75|9197.75|9197.75|9197.75|9191.49|9191.49|0
1707126300000|2024-02-05 09:45:00|9199.1|9199.1|9195.79|9195.79|9199.77|9199.77|9192.53|9192.53|0
1707126600000|2024-02-05 09:50:00|9194.75|9194.75|9195.79|9195.79|9195.79|9195.79|9194.75|9194.75|0
1707126900000|2024-02-05 09:55:00|9193.09|9193.09|9198.18|9198.18|9198.18|9198.18|9189.96|9189.96|0
1707127200000|2024-02-05 10:00:00|9200.88|9200.88|9203.67|9203.67|9203.67|9203.67|9199.49|9199.49|0
1707127500000|2024-02-05 10:05:00|9196.98|9196.98|9195.63|9195.63|9196.98|9196.98|9193.54|9193.54|0
1707127800000|2024-02-05 10:10:00|9196.67|9196.67|9200.85|9200.85|9200.85|9200.85|9196.67|9196.67|0
1707128100000|2024-02-05 10:15:00|9201.89|9201.89|9205.09|9205.09|9208.16|9208.16|9201.89|9201.89|0
1707128400000|2024-02-05 10:20:00|9205.76|9205.76|9206.44|9206.44|9207.48|9207.48|9202.26|9202.26|0
1707128700000|2024-02-05 10:25:00|9204.35|9204.35|9201.27|9201.27|9204.35|9204.35|9201.27|9201.27|0
1707129000000|2024-02-05 10:30:00|9204.4|9204.4|9204.48|9204.48|9204.48|9204.48|9200.37|9200.37|0
1707129300000|2024-02-05 10:35:00|9201.35|9201.35|9207.55|9207.55|9209.63|9209.63|9201.35|9201.35|0
1707129600000|2024-02-05 10:40:00|9208.59|9208.59|9207.85|9207.85|9208.59|9208.59|9205.46|9205.46|0
1707129900000|2024-02-05 10:45:00|9209.94|9209.94|9208.87|9208.87|9215|9215|9208.5|9208.5|0
1707130200000|2024-02-05 10:50:00|9209.91|9209.91|9211.33|9211.33|9212|9212|9209.91|9209.91|0
1707130500000|2024-02-05 10:55:00|9209.24|9209.24|9211.12|9211.12|9211.12|9211.12|9205.92|9205.92|0
1707130800000|2024-02-05 11:00:00|9198.66|9198.66|9188.7|9188.7|9198.66|9198.66|9185.57|9185.57|0
1707131100000|2024-02-05 11:05:00|9189.74|9189.74|9192.88|9192.88|9192.88|9192.88|9189.74|9189.74|0
1707131400000|2024-02-05 11:10:00|9196.01|9196.01|9194.53|9194.53|9197.66|9197.66|9192.88|9192.88|0
1707131700000|2024-02-05 11:15:00|9193.85|9193.85|9197.17|9197.17|9197.17|9197.17|9189.86|9189.86|0
1707132000000|2024-02-05 11:20:00|9195.08|9195.08|9192.74|9192.74|9196.26|9196.26|9191.04|9191.04|0
1707132300000|2024-02-05 11:25:00|9195.87|9195.87|9189.16|9189.16|9195.87|9195.87|9184.31|9184.31|0
1707132600000|2024-02-05 11:30:00|9183.94|9183.94|9181.95|9181.95|9183.94|9183.94|9181.95|9181.95|0
1707132900000|2024-02-05 11:35:00|9180.91|9180.91|9189.6|9189.6|9189.6|9189.6|9180.91|9180.91|0
1707133200000|2024-02-05 11:40:00|9192.73|9192.73|9195.18|9195.18|9195.18|9195.18|9191.27|9191.27|0
1707133500000|2024-02-05 11:45:00|9197.26|9197.26|9239.94|9239.94|9248.29|9248.29|9197.26|9197.26|0
1707133800000|2024-02-05 11:50:00|9240.98|9240.98|9330.74|9330.74|9330.74|9330.74|9240.98|9240.98|0
1707134100000|2024-02-05 11:55:00|9328.65|9328.65|9317.17|9317.17|9338.05|9338.05|9304.64|9304.64|0
1707134400000|2024-02-05 12:00:00|9310.9|9310.9|9317.91|9317.91|9320|9320|9305.38|9305.38|0
1707134700000|2024-02-05 12:05:00|9311.64|9311.64|9326.48|9326.48|9326.48|9326.48|9311.64|9311.64|0
1707135000000|2024-02-05 12:10:00|9329.83|9329.83|9318.34|9318.34|9329.83|9329.83|9318.34|9318.34|0
1707135300000|2024-02-05 12:15:00|9316.25|9316.25|9312.58|9312.58|9320.43|9320.43|9308.71|9308.71|0
1707135600000|2024-02-05 12:20:00|9310.49|9310.49|9316.76|9316.76|9320.93|9320.93|9308.4|9308.4|0
1707135900000|2024-02-05 12:25:00|9317.41|9317.41|9336.72|9336.72|9339.67|9339.67|9317.41|9317.41|0
1707136200000|2024-02-05 12:30:00|9337.58|9337.58|9336.07|9336.07|9343.85|9343.85|9329.46|9329.46|0
1707136500000|2024-02-05 12:35:00|9333.99|9333.99|9333.3|9333.3|9335.72|9335.72|9327.21|9327.21|0
1707136800000|2024-02-05 12:40:00|9337.47|9337.47|9337.45|9337.45|9339.56|9339.56|9334.71|9334.71|0
1707137100000|2024-02-05 12:45:00|9335.36|9335.36|9335.98|9335.98|9337.45|9337.45|9331.32|9331.32|0
1707137400000|2024-02-05 12:50:00|9333.89|9333.89|9333.02|9333.02|9333.89|9333.89|9333.02|9333.02|0
1707137700000|2024-02-05 12:55:00|9330.93|9330.93|9325.12|9325.12|9341.37|9341.37|9320.95|9320.95|0
1707138000000|2024-02-05 13:00:00|9326.17|9326.17|9321.25|9321.25|9327.51|9327.51|9319.16|9319.16|0
1707138300000|2024-02-05 13:05:00|9319.16|9319.16|9313.79|9313.79|9320.43|9320.43|9313.26|9313.26|0
1707138600000|2024-02-05 13:10:00|9314.66|9314.66|9299.2|9299.2|9314.66|9314.66|9299.2|9299.2|0
1707138900000|2024-02-05 13:15:00|9298.15|9298.15|9299.77|9299.77|9302.33|9302.33|9298.15|9298.15|0
1707139200000|2024-02-05 13:20:00|9300.81|9300.81|9290.57|9290.57|9302.9|9302.9|9289.39|9289.39|0
1707139500000|2024-02-05 13:25:00|9288.48|9288.48|9277.95|9277.95|9298.03|9298.03|9275.86|9275.86|0
1707139800000|2024-02-05 13:30:00|9280.04|9280.04|9282.06|9282.06|9283.78|9283.78|9277.88|9277.88|0
1707140100000|2024-02-05 13:35:00|9282.93|9282.93|9263.81|9263.81|9283.8|9283.8|9263.81|9263.81|0
1707140400000|2024-02-05 13:40:00|9262.77|9262.77|9262.33|9262.33|9263.38|9263.38|9258.59|9258.59|0
1707140700000|2024-02-05 13:45:00|9258.16|9258.16|9261.32|9261.32|9261.32|9261.32|9247.17|9247.17|0
1707141000000|2024-02-05 13:50:00|9262.37|9262.37|9281.16|9281.16|9281.16|9281.16|9259.3|9259.3|0
1707141300000|2024-02-05 13:55:00|9280.12|9280.12|9279.56|9279.56|9285.34|9285.34|9278.91|9278.91|0
1707141600000|2024-02-05 14:00:00|9281.65|9281.65|9274.87|9274.87|9285.69|9285.69|9274.87|9274.87|0
1707141900000|2024-02-05 14:05:00|9272.79|9272.79|9288.17|9288.17|9288.17|9288.17|9272.79|9272.79|0
1707142200000|2024-02-05 14:10:00|9290.12|9290.12|9285.08|9285.08|9301.52|9301.52|9285.08|9285.08|0
1707142500000|2024-02-05 14:15:00|9284.4|9284.4|9289.99|9289.99|9291.04|9291.04|9281.64|9281.64|0
1707142800000|2024-02-05 14:20:00|9288.95|9288.95|9284.47|9284.47|9288.95|9288.95|9281.78|9281.78|0
1707143100000|2024-02-05 14:25:00|9283.8|9283.8|9280.56|9280.56|9283.8|9283.8|9278.95|9278.95|0
1707143400000|2024-02-05 14:30:00|9281.91|9281.91|9261.71|9261.71|9281.91|9281.91|9261.71|9261.71|0
1707143700000|2024-02-05 14:35:00|9261.03|9261.03|9257.71|9257.71|9261.03|9261.03|9251.44|9251.44|0
1707144000000|2024-02-05 14:40:00|9260.84|9260.84|9263.42|9263.42|9264.1|9264.1|9253.95|9253.95|0
1707144300000|2024-02-05 14:45:00|9263.7|9263.7|9277.59|9277.59|9283.31|9283.31|9263.7|9263.7|0
1707144600000|2024-02-05 14:50:00|9279.68|9279.68|9284.16|9284.16|9286.25|9286.25|9277.59|9277.59|0
1707144900000|2024-02-05 14:55:00|9285.9|9285.9|9281.44|9281.44|9289.61|9289.61|9279.35|9279.35|0
1707145200000|2024-02-05 15:00:00|9280.09|9280.09|9268.9|9268.9|9280.09|9280.09|9268.83|9268.83|0
1707145500000|2024-02-05 15:05:00|9268.03|9268.03|9276.58|9276.58|9276.58|9276.58|9260.9|9260.9|0
1707145800000|2024-02-05 15:10:00|9278.6|9278.6|9283.85|9283.85|9297.33|9297.33|9276.51|9276.51|0
1707146100000|2024-02-05 15:15:00|9282.8|9282.8|9272.37|9272.37|9282.8|9282.8|9268.94|9268.94|0
1707146400000|2024-02-05 15:20:00|9271.02|9271.02|9265.87|9265.87|9273.11|9273.11|9263.78|9263.78|0
1707146700000|2024-02-05 15:25:00|9267.96|9267.96|9284.53|9284.53|9284.53|9284.53|9267.96|9267.96|0
1707147000000|2024-02-05 15:30:00|9285.88|9285.88|9298.71|9298.71|9298.71|9298.71|9285.88|9285.88|0
1707147300000|2024-02-05 15:35:00|9300.44|9300.44|9300.01|9300.01|9305.9|9305.9|9295.22|9295.22|0
1707147600000|2024-02-05 15:40:00|9297.92|9297.92|9291.22|9291.22|9302.47|9302.47|9291.22|9291.22|0
1707147900000|2024-02-05 15:45:00|9290.18|9290.18|9293.46|9293.46|9293.46|9293.46|9285.58|9285.58|0
1707148200000|2024-02-05 15:50:00|9292.81|9292.81|9288.93|9288.93|9294.87|9294.87|9285.87|9285.87|0
1707148500000|2024-02-05 15:55:00|9289.98|9289.98|9275.03|9275.03|9292.06|9292.06|9271.6|9271.6|0
1707148800000|2024-02-05 16:00:00|9273.99|9273.99|9272.64|9272.64|9273.99|9273.99|9260.11|9260.11|0
1707149100000|2024-02-05 16:05:00|9273.99|9273.99|9274.89|9274.89|9278.13|9278.13|9272.64|9272.64|0
1707149400000|2024-02-05 16:10:00|9278.02|9278.02|9274.58|9274.58|9278.02|9278.02|9268.29|9268.29|0
1707149700000|2024-02-05 16:15:00|9275.45|9275.45|9269.71|9269.71|9287.19|9287.19|9269.71|9269.71|0
1707150000000|2024-02-05 16:20:00|9271.8|9271.8|9257.76|9257.76|9271.8|9271.8|9257.76|9257.76|0
1707150300000|2024-02-05 16:25:00|9258.8|9258.8|9243.04|9243.04|9261.19|9261.19|9243.04|9243.04|0
1707207300000|2024-02-06 08:15:00|9276.19|9276.19|9252.07|9252.07|9276.19|9276.19|9243.72|9243.72|0
1707207600000|2024-02-06 08:20:00|9246|9246|9257.47|9257.47|9257.47|9257.47|9246|9246|0
1707207900000|2024-02-06 08:25:00|9259.21|9259.21|9256.07|9256.07|9259.21|9259.21|9256.07|9256.07|0
1707208200000|2024-02-06 08:30:00|9259.21|9259.21|9254.44|9254.44|9260.94|9260.94|9249.22|9249.22|0
1707208500000|2024-02-06 08:35:00|9249.22|9249.22|9245.86|9245.86|9249.22|9249.22|9239.82|9239.82|0
1707208800000|2024-02-06 08:40:00|9242.61|9242.61|9217.73|9217.73|9242.61|9242.61|9214.6|9214.6|0
1707209100000|2024-02-06 08:45:00|9217.06|9217.06|9215.63|9215.63|9222.11|9222.11|9211.67|9211.67|0
1707209400000|2024-02-06 08:50:00|9216.3|9216.3|9212.56|9212.56|9216.3|9216.3|9209.87|9209.87|0
1707209700000|2024-02-06 08:55:00|9215.7|9215.7|9218.22|9218.22|9220.92|9220.92|9215.7|9215.7|0
1707210000000|2024-02-06 09:00:00|9214.04|9214.04|9226.95|9226.95|9229.04|9229.04|9213.37|9213.37|0
1707210300000|2024-02-06 09:05:00|9227.62|9227.62|9232.44|9232.44|9237.32|9237.32|9227.62|9227.62|0
1707210600000|2024-02-06 09:10:00|9233.48|9233.48|9239.61|9239.61|9243.79|9243.79|9233.48|9233.48|0
1707210900000|2024-02-06 09:15:00|9234.39|9234.39|9227.76|9227.76|9237.76|9237.76|9227.76|9227.76|0
1707211200000|2024-02-06 09:20:00|9223.58|9223.58|9218.36|9218.36|9226.71|9226.71|9218.36|9218.36|0
1707211500000|2024-02-06 09:25:00|9217.69|9217.69|9214.77|9214.77|9217.69|9217.69|9211.42|9211.42|0
1707211800000|2024-02-06 09:30:00|9210.59|9210.59|9203.03|9203.03|9210.59|9210.59|9195.89|9195.89|0
1707212100000|2024-02-06 09:35:00|9203.7|9203.7|9204.12|9204.12|9208.92|9208.92|9203.7|9203.7|0
1707212400000|2024-02-06 09:40:00|9205.16|9205.16|9204.66|9204.66|9206.21|9206.21|9201.29|9201.29|0
1707212700000|2024-02-06 09:45:00|9200.49|9200.49|9196.35|9196.35|9202.58|9202.58|9193.32|9193.32|0
1707213000000|2024-02-06 09:50:00|9198.44|9198.44|9206.8|9206.8|9208.88|9208.88|9195.31|9195.31|0
1707213300000|2024-02-06 09:55:00|9208.88|9208.88|9208.82|9208.82|9210.91|9210.91|9208.82|9208.82|0
1707213600000|2024-02-06 10:00:00|9204.77|9204.77|9199.99|9199.99|9204.77|9204.77|9199.25|9199.25|0
1707213900000|2024-02-06 10:05:00|9203.12|9203.12|9202.52|9202.52|9206.69|9206.69|9199.22|9199.22|0
1707214200000|2024-02-06 10:10:00|9201.87|9201.87|9199.41|9199.41|9202.54|9202.54|9199.41|9199.41|0
1707214500000|2024-02-06 10:15:00|9200.45|9200.45|9199.47|9199.47|9200.45|9200.45|9196.11|9196.11|0
1707214800000|2024-02-06 10:20:00|9194.27|9194.27|9196.96|9196.96|9196.96|9196.96|9192.11|9192.11|0
1707215100000|2024-02-06 10:25:00|9194.88|9194.88|9197.94|9197.94|9197.94|9197.94|9194.88|9194.88|0
1707215400000|2024-02-06 10:30:00|9193.76|9193.76|9191.83|9191.83|9196.54|9196.54|9191.83|9191.83|0
1707215700000|2024-02-06 10:35:00|9195.94|9195.94|9206.09|9206.09|9206.09|9206.09|9193.85|9193.85|0
1707216000000|2024-02-06 10:40:00|9207.13|9207.13|9206.68|9206.68|9207.13|9207.13|9199.5|9199.5|0
1707216300000|2024-02-06 10:45:00|9207.35|9207.35|9206.61|9206.61|9207.35|9207.35|9199.74|9199.74|0
1707216600000|2024-02-06 10:50:00|9207.26|9207.26|9198.09|9198.09|9209.65|9209.65|9198.09|9198.09|0
1707216900000|2024-02-06 10:55:00|9200.18|9200.18|9215.13|9215.13|9215.13|9215.13|9200.18|9200.18|0
1707217200000|2024-02-06 11:00:00|9214.45|9214.45|9205.41|9205.41|9214.45|9214.45|9205.41|9205.41|0
1707217500000|2024-02-06 11:05:00|9206.71|9206.71|9205.73|9205.73|9207.76|9207.76|9202.53|9202.53|0
1707217800000|2024-02-06 11:10:00|9200.51|9200.51|9203.27|9203.27|9203.95|9203.95|9200.51|9200.51|0
1707218100000|2024-02-06 11:15:00|9201.19|9201.19|9198.17|9198.17|9202.23|9202.23|9198.17|9198.17|0
1707218400000|2024-02-06 11:20:00|9200.26|9200.26|9205.73|9205.73|9205.73|9205.73|9200.26|9200.26|0
1707218700000|2024-02-06 11:25:00|9204.39|9204.39|9210.77|9210.77|9210.77|9210.77|9201.25|9201.25|0
1707219000000|2024-02-06 11:30:00|9208.68|9208.68|9201.37|9201.37|9208.68|9208.68|9201.37|9201.37|0
1707219300000|2024-02-06 11:35:00|9202.03|9202.03|9188|9188|9202.03|9202.03|9184.63|9184.63|0
1707219600000|2024-02-06 11:40:00|9187.13|9187.13|9194.44|9194.44|9195.11|9195.11|9186.26|9186.26|0
1707219900000|2024-02-06 11:45:00|9194.72|9194.72|9193.54|9193.54|9197.32|9197.32|9192.49|9192.49|0
1707220200000|2024-02-06 11:50:00|9194.58|9194.58|9199.67|9199.67|9199.67|9199.67|9194.58|9194.58|0
1707220500000|2024-02-06 11:55:00|9200.71|9200.71|9214.73|9214.73|9214.73|9214.73|9200.71|9200.71|0
1707220800000|2024-02-06 12:00:00|9212.64|9212.64|9213.39|9213.39|9216.82|9216.82|9212.64|9212.64|0
1707221100000|2024-02-06 12:05:00|9212.52|9212.52|9208.52|9208.52|9212.52|9212.52|9206.02|9206.02|0
1707221400000|2024-02-06 12:10:00|9209.56|9209.56|9206.06|9206.06|9210.24|9210.24|9206.06|9206.06|0
1707221700000|2024-02-06 12:15:00|9205.39|9205.39|9214.04|9214.04|9214.04|9214.04|9205.39|9205.39|0
1707222000000|2024-02-06 12:20:00|9211.96|9211.96|9205.82|9205.82|9211.96|9211.96|9203.74|9203.74|0
1707222300000|2024-02-06 12:25:00|9205.15|9205.15|9206.19|9206.19|9206.19|9206.19|9203.43|9203.43|0
1707222600000|2024-02-06 12:30:00|9205.52|9205.52|9207.3|9207.3|9209.02|9209.02|9204.85|9204.85|0
1707222900000|2024-02-06 12:35:00|9209.39|9209.39|9207.3|9207.3|9209.39|9209.39|9207.3|9207.3|0
1707223200000|2024-02-06 12:40:00|9209.39|9209.39|9212.07|9212.07|9215.46|9215.46|9209.39|9209.39|0
1707223500000|2024-02-06 12:45:00|9215.44|9215.44|9229.33|9229.33|9229.33|9229.33|9214.77|9214.77|0
1707223800000|2024-02-06 12:50:00|9230.37|9230.37|9232.8|9232.8|9232.8|9232.8|9229.33|9229.33|0
1707224100000|2024-02-06 12:55:00|9233.85|9233.85|9240.04|9240.04|9240.04|9240.04|9233.85|9233.85|0
1707224400000|2024-02-06 13:00:00|9241.09|9241.09|9241.09|9241.09|9241.09|9241.09|9240.04|9240.04|0
1707224700000|2024-02-06 13:05:00|9240.04|9240.04|9248.03|9248.03|9249.37|9249.37|9240.04|9240.04|0
1707225000000|2024-02-06 13:10:00|9248.58|9248.58|9251.1|9251.1|9251.75|9251.75|9248.03|9248.03|0
1707225300000|2024-02-06 13:15:00|9261.1|9261.1|9262.25|9262.25|9265.28|9265.28|9260.84|9260.84|0
1707225600000|2024-02-06 13:20:00|9263.12|9263.12|9269.2|9269.2|9270.25|9270.25|9262.25|9262.25|0
1707225900000|2024-02-06 13:25:00|9270.25|9270.25|9278.01|9278.01|9278.01|9278.01|9268.16|9268.16|0
1707226200000|2024-02-06 13:30:00|9275.92|9275.92|9271.74|9271.74|9275.92|9275.92|9269.66|9269.66|0
1707226500000|2024-02-06 13:35:00|9273.83|9273.83|9261.25|9261.25|9273.83|9273.83|9261.25|9261.25|0
1707226800000|2024-02-06 13:40:00|9259.16|9259.16|9253.55|9253.55|9263.18|9263.18|9253.55|9253.55|0
1707227100000|2024-02-06 13:45:00|9255.57|9255.57|9264.23|9264.23|9266.31|9266.31|9254.89|9254.89|0
1707227400000|2024-02-06 13:50:00|9266.31|9266.31|9262.87|9262.87|9274.03|9274.03|9262.01|9262.01|0
1707227700000|2024-02-06 13:55:00|9263.92|9263.92|9255.75|9255.75|9263.92|9263.92|9255.07|9255.07|0
1707228000000|2024-02-06 14:00:00|9249.48|9249.48|9255.39|9255.39|9255.39|9255.39|9249.48|9249.48|0
1707228300000|2024-02-06 14:05:00|9254.05|9254.05|9246|9246|9255.39|9255.39|9246|9246|0
1707228600000|2024-02-06 14:10:00|9248.09|9248.09|9256.35|9256.35|9256.35|9256.35|9247.04|9247.04|0
1707228900000|2024-02-06 14:15:00|9255.31|9255.31|9260.44|9260.44|9261.09|9261.09|9255.31|9255.31|0
1707229200000|2024-02-06 14:20:00|9259.09|9259.09|9256.17|9256.17|9261.02|9261.02|9256.17|9256.17|0
1707229500000|2024-02-06 14:25:00|9255.13|9255.13|9241.25|9241.25|9255.13|9255.13|9241.25|9241.25|0
1707229800000|2024-02-06 14:30:00|9245.43|9245.43|9239.91|9239.91|9246.1|9246.1|9232.34|9232.34|0
1707230100000|2024-02-06 14:35:00|9241.93|9241.93|9237.66|9237.66|9242.44|9242.44|9233.66|9233.66|0
1707230400000|2024-02-06 14:40:00|9235.57|9235.57|9256.21|9256.21|9256.21|9256.21|9235.57|9235.57|0
1707230700000|2024-02-06 14:45:00|9257.55|9257.55|9262.02|9262.02|9262.02|9262.02|9256.64|9256.64|0
1707231000000|2024-02-06 14:50:00|9258.65|9258.65|9264.61|9264.61|9266.63|9266.63|9252.35|9252.35|0
1707231300000|2024-02-06 14:55:00|9265.66|9265.66|9261.48|9261.48|9265.66|9265.66|9261.48|9261.48|0
1707231600000|2024-02-06 15:00:00|9260.61|9260.61|9261.36|9261.36|9269.83|9269.83|9260.61|9260.61|0
1707231900000|2024-02-06 15:05:00|9259.33|9259.33|9271.15|9271.15|9274.86|9274.86|9258.66|9258.66|0
1707232200000|2024-02-06 15:10:00|9270.1|9270.1|9265.25|9265.25|9270.78|9270.78|9263.84|9263.84|0
1707232500000|2024-02-06 15:15:00|9266.3|9266.3|9280.83|9280.83|9281.53|9281.53|9265.46|9265.46|0
1707232800000|2024-02-06 15:20:00|9281.95|9281.95|9293.59|9293.59|9295.14|9295.14|9281.27|9281.27|0
1707233100000|2024-02-06 15:25:00|9294.94|9294.94|9295.43|9295.43|9301.88|9301.88|9294.27|9294.27|0
1707233400000|2024-02-06 15:30:00|9293.34|9293.34|9300.28|9300.28|9302.3|9302.3|9293.34|9293.34|0
1707233700000|2024-02-06 15:35:00|9298.93|9298.93|9312.34|9312.34|9313.38|9313.38|9294.75|9294.75|0
1707234000000|2024-02-06 15:40:00|9310.25|9310.25|9310.58|9310.58|9310.58|9310.58|9301.97|9301.97|0
1707234300000|2024-02-06 15:45:00|9313.72|9313.72|9308.99|9308.99|9316.97|9316.97|9308.99|9308.99|0
1707234600000|2024-02-06 15:50:00|9307.95|9307.95|9297.52|9297.52|9307.95|9307.95|9297.52|9297.52|0
1707234900000|2024-02-06 15:55:00|9298.19|9298.19|9297.52|9297.52|9298.19|9298.19|9293.71|9293.71|0
1707235200000|2024-02-06 16:00:00|9298.17|9298.17|9298.41|9298.41|9301.15|9301.15|9298.17|9298.17|0
1707235500000|2024-02-06 16:05:00|9297.06|9297.06|9309.37|9309.37|9312.13|9312.13|9297.06|9297.06|0
1707235800000|2024-02-06 16:10:00|9307.28|9307.28|9303.76|9303.76|9308.35|9308.35|9303.76|9303.76|0
1707236100000|2024-02-06 16:15:00|9304.8|9304.8|9315.03|9315.03|9315.03|9315.03|9304.13|9304.13|0
1707236400000|2024-02-06 16:20:00|9315.68|9315.68|9322.27|9322.27|9322.27|9322.27|9314.33|9314.33|0
1707236700000|2024-02-06 16:25:00|9321.62|9321.62|9320.23|9320.23|9322.27|9322.27|9315.72|9315.72|0
1707293700000|2024-02-07 08:15:00|9305.34|9305.34|9268.28|9268.28|9305.34|9305.34|9262.82|9262.82|0
1707294000000|2024-02-07 08:20:00|9293.66|9293.66|9281.4|9281.4|9296.8|9296.8|9281.4|9281.4|0
1707294300000|2024-02-07 08:25:00|9276.18|9276.18|9323.36|9323.36|9323.36|9323.36|9268.87|9268.87|0
1707294600000|2024-02-07 08:30:00|9322.31|9322.31|9311.06|9311.06|9331.27|9331.27|9308.97|9308.97|0
1707294900000|2024-02-07 08:35:00|9317.32|9317.32|9316.28|9316.28|9317.32|9317.32|9312.1|9312.1|0
1707295200000|2024-02-07 08:40:00|9315.6|9315.6|9313.99|9313.99|9325.47|9325.47|9312.47|9312.47|0
1707295500000|2024-02-07 08:45:00|9316.08|9316.08|9289.5|9289.5|9316.08|9316.08|9289.5|9289.5|0
1707295800000|2024-02-07 08:50:00|9291.59|9291.59|9288.46|9288.46|9296.98|9296.98|9288.46|9288.46|0
1707296100000|2024-02-07 08:55:00|9291.59|9291.59|9292.2|9292.2|9301.53|9301.53|9291.59|9291.59|0
1707296400000|2024-02-07 09:00:00|9293.24|9293.24|9289.64|9289.64|9295.33|9295.33|9285.79|9285.79|0
1707296700000|2024-02-07 09:05:00|9288.96|9288.96|9292.46|9292.46|9293.88|9293.88|9288.66|9288.66|0
1707297000000|2024-02-07 09:10:00|9290.44|9290.44|9289.93|9289.93|9290.44|9290.44|9286.8|9286.8|0
1707297300000|2024-02-07 09:15:00|9286.8|9286.8|9283.73|9283.73|9286.8|9286.8|9283.73|9283.73|0
1707297600000|2024-02-07 09:20:00|9287.2|9287.2|9283.59|9283.59|9288.07|9288.07|9282.54|9282.54|0
1707297900000|2024-02-07 09:25:00|9280.89|9280.89|9278.05|9278.05|9282.31|9282.31|9275.11|9275.11|0
1707298200000|2024-02-07 09:30:00|9277.01|9277.01|9274.99|9274.99|9277.01|9277.01|9274.99|9274.99|0
1707298500000|2024-02-07 09:35:00|9274.31|9274.31|9272.15|9272.15|9274.31|9274.31|9258.77|9258.77|0
1707298800000|2024-02-07 09:40:00|9274.23|9274.23|9279.21|9279.21|9279.21|9279.21|9274.23|9274.23|0
1707299100000|2024-02-07 09:45:00|9283.39|9283.39|9289.89|9289.89|9298.24|9298.24|9283.39|9283.39|0
1707299400000|2024-02-07 09:50:00|9288.54|9288.54|9291.67|9291.67|9291.67|9291.67|9288.54|9288.54|0
1707299700000|2024-02-07 09:55:00|9288.54|9288.54|9297.5|9297.5|9300.26|9300.26|9288.54|9288.54|0
1707300000000|2024-02-07 10:00:00|9300.93|9300.93|9299.21|9299.21|9309.29|9309.29|9299.21|9299.21|0
1707300300000|2024-02-07 10:05:00|9298.54|9298.54|9292.28|9292.28|9299.21|9299.21|9291.23|9291.23|0
1707300600000|2024-02-07 10:10:00|9290.97|9290.97|9297.85|9297.85|9297.85|9297.85|9290.97|9290.97|0
1707300900000|2024-02-07 10:15:00|9300.36|9300.36|9290.79|9290.79|9300.36|9300.36|9289.75|9289.75|0
1707301200000|2024-02-07 10:20:00|9287.72|9287.72|9289.81|9289.81|9289.81|9289.81|9287.72|9287.72|0
1707301500000|2024-02-07 10:25:00|9287.72|9287.72|9284.98|9284.98|9288.12|9288.12|9284.98|9284.98|0
1707301800000|2024-02-07 10:30:00|9283.64|9283.64|9275.42|9275.42|9283.64|9283.64|9275.42|9275.42|0
1707302100000|2024-02-07 10:35:00|9276.46|9276.46|9268.69|9268.69|9276.46|9276.46|9268.69|9268.69|0
1707302400000|2024-02-07 10:40:00|9270.77|9270.77|9270.17|9270.17|9270.77|9270.77|9267.03|9267.03|0
1707302700000|2024-02-07 10:45:00|9271.21|9271.21|9272.86|9272.86|9274.58|9274.58|9271.21|9271.21|0
1707303000000|2024-02-07 10:50:00|9271.51|9271.51|9269.17|9269.17|9273.6|9273.6|9269.17|9269.17|0
1707303300000|2024-02-07 10:55:00|9270.21|9270.21|9270.12|9270.12|9274.11|9274.11|9269.26|9269.26|0
1707303600000|2024-02-07 11:00:00|9271.86|9271.86|9276.64|9276.64|9277.69|9277.69|9271.86|9271.86|0
1707303900000|2024-02-07 11:05:00|9279.34|9279.34|9276.28|9276.28|9282.04|9282.04|9273.89|9273.89|0
1707304200000|2024-02-07 11:10:00|9275.61|9275.61|9276|9276|9276|9276|9271.13|9271.13|0
1707304500000|2024-02-07 11:15:00|9277.04|9277.04|9280.18|9280.18|9281.22|9281.22|9277.04|9277.04|0
1707304800000|2024-02-07 11:20:00|9281.22|9281.22|9288.93|9288.93|9288.93|9288.93|9281.22|9281.22|0
1707305100000|2024-02-07 11:25:00|9291.02|9291.02|9300.41|9300.41|9302.5|9302.5|9291.02|9291.02|0
1707305400000|2024-02-07 11:30:00|9301.45|9301.45|9295.32|9295.32|9301.45|9301.45|9295.32|9295.32|0
1707305700000|2024-02-07 11:35:00|9299.36|9299.36|9304.15|9304.15|9305.5|9305.5|9299.36|9299.36|0
1707306000000|2024-02-07 11:40:00|9302.06|9302.06|9291.49|9291.49|9302.06|9302.06|9291.49|9291.49|0
1707306300000|2024-02-07 11:45:00|9293.58|9293.58|9295.67|9295.67|9295.67|9295.67|9293.58|9293.58|0
1707306600000|2024-02-07 11:50:00|9296.54|9296.54|9290.69|9290.69|9297.4|9297.4|9290.27|9290.27|0
1707306900000|2024-02-07 11:55:00|9292.04|9292.04|9291|9291|9292.04|9292.04|9289.95|9289.95|0
1707307200000|2024-02-07 12:00:00|9292.73|9292.73|9284.58|9284.58|9292.73|9292.73|9284.58|9284.58|0
1707307500000|2024-02-07 12:05:00|9283.9|9283.9|9286.92|9286.92|9286.92|9286.92|9281.82|9281.82|0
1707307800000|2024-02-07 12:10:00|9287.76|9287.76|9283.96|9283.96|9287.76|9287.76|9283.96|9283.96|0
1707308100000|2024-02-07 12:15:00|9282.65|9282.65|9280.57|9280.57|9282.65|9282.65|9279.52|9279.52|0
1707308400000|2024-02-07 12:20:00|9279.52|9279.52|9275.78|9275.78|9279.52|9279.52|9275.78|9275.78|0
1707308700000|2024-02-07 12:25:00|9276.46|9276.46|9282.85|9282.85|9282.85|9282.85|9275.11|9275.11|0
1707309000000|2024-02-07 12:30:00|9283.89|9283.89|9290.61|9290.61|9290.61|9290.61|9282.85|9282.85|0
1707309300000|2024-02-07 12:35:00|9292.69|9292.69|9296.5|9296.5|9299.87|9299.87|9292.69|9292.69|0
1707309600000|2024-02-07 12:40:00|9295.46|9295.46|9298.15|9298.15|9298.15|9298.15|9295.46|9295.46|0
1707309900000|2024-02-07 12:45:00|9300.24|9300.24|9296.06|9296.06|9300.24|9300.24|9296.06|9296.06|0
1707310200000|2024-02-07 12:50:00|9298.57|9298.57|9300.71|9300.71|9300.71|9300.71|9294.88|9294.88|0
1707310500000|2024-02-07 12:55:00|9303.4|9303.4|9298.92|9298.92|9307.44|9307.44|9298.92|9298.92|0
1707310800000|2024-02-07 13:00:00|9293.7|9293.7|9297.81|9297.81|9299.9|9299.9|9292.65|9292.65|0
1707311100000|2024-02-07 13:05:00|9296.46|9296.46|9285.78|9285.78|9296.46|9296.46|9285.78|9285.78|0
1707311400000|2024-02-07 13:10:00|9288.91|9288.91|9286.83|9286.83|9288.91|9288.91|9286.83|9286.83|0
1707311700000|2024-02-07 13:15:00|9286.15|9286.15|9287.13|9287.13|9288.17|9288.17|9286.15|9286.15|0
1707312000000|2024-02-07 13:20:00|9285.11|9285.11|9273.61|9273.61|9285.11|9285.11|9273.61|9273.61|0
1707312300000|2024-02-07 13:25:00|9271.52|9271.52|9268.83|9268.83|9271.52|9271.52|9267.78|9267.78|0
1707312600000|2024-02-07 13:30:00|9266.74|9266.74|9266.74|9266.74|9267.78|9267.78|9266.74|9266.74|0
1707312900000|2024-02-07 13:35:00|9265.69|9265.69|9271.29|9271.29|9272.57|9272.57|9265.69|9265.69|0
1707313200000|2024-02-07 13:40:00|9271.96|9271.96|9278.53|9278.53|9278.53|9278.53|9271.96|9271.96|0
1707313500000|2024-02-07 13:45:00|9279.57|9279.57|9281.66|9281.66|9283.38|9283.38|9279.57|9279.57|0
1707313800000|2024-02-07 13:50:00|9285.29|9285.29|9293.6|9293.6|9293.6|9293.6|9282.55|9282.55|0
1707314100000|2024-02-07 13:55:00|9292.55|9292.55|9296.29|9296.29|9296.29|9296.29|9292.55|9292.55|0
1707314400000|2024-02-07 14:00:00|9295.25|9295.25|9289.05|9289.05|9295.25|9295.25|9289.05|9289.05|0
1707314700000|2024-02-07 14:05:00|9290.09|9290.09|9291.81|9291.81|9291.81|9291.81|9288.01|9288.01|0
1707315000000|2024-02-07 14:10:00|9293.76|9293.76|9285.61|9285.61|9293.76|9293.76|9285.61|9285.61|0
1707315300000|2024-02-07 14:15:00|9283.9|9283.9|9284.85|9284.85|9287.64|9287.64|9283.53|9283.53|0
1707315600000|2024-02-07 14:20:00|9285.89|9285.89|9284.61|9284.61|9285.89|9285.89|9282.52|9282.52|0
1707315900000|2024-02-07 14:25:00|9283.26|9283.26|9289.33|9289.33|9289.33|9289.33|9283.26|9283.26|0
1707316200000|2024-02-07 14:30:00|9290.37|9290.37|9286.26|9286.26|9290.37|9290.37|9282.45|9282.45|0
1707316500000|2024-02-07 14:35:00|9285.22|9285.22|9297.36|9297.36|9300.08|9300.08|9285.22|9285.22|0
1707316800000|2024-02-07 14:40:00|9299.97|9299.97|9283.53|9283.53|9299.97|9299.97|9282.49|9282.49|0
1707317100000|2024-02-07 14:45:00|9287.71|9287.71|9294.07|9294.07|9294.07|9294.07|9285.76|9285.76|0
1707317400000|2024-02-07 14:50:00|9294.74|9294.74|9281.67|9281.67|9295.78|9295.78|9281.67|9281.67|0
1707317700000|2024-02-07 14:55:00|9278.97|9278.97|9277.46|9277.46|9278.97|9278.97|9275.58|9275.58|0
1707318000000|2024-02-07 15:00:00|9276.41|9276.41|9280.15|9280.15|9282.24|9282.24|9274.33|9274.33|0
1707318300000|2024-02-07 15:05:00|9278.07|9278.07|9272.4|9272.4|9278.07|9278.07|9267.24|9267.24|0
1707318600000|2024-02-07 15:10:00|9274.49|9274.49|9273.3|9273.3|9275.32|9275.32|9272.4|9272.4|0
1707318900000|2024-02-07 15:15:00|9274.34|9274.34|9278.15|9278.15|9281.28|9281.28|9274.34|9274.34|0
1707319200000|2024-02-07 15:20:00|9280.17|9280.17|9281.31|9281.31|9281.31|9281.31|9277.87|9277.87|0
1707319500000|2024-02-07 15:25:00|9279.22|9279.22|9286.7|9286.7|9287.44|9287.44|9279.22|9279.22|0
1707319800000|2024-02-07 15:30:00|9286.03|9286.03|9294.83|9294.83|9296.91|9296.91|9283.94|9283.94|0
1707320100000|2024-02-07 15:35:00|9292.74|9292.74|9279.23|9279.23|9293.78|9293.78|9279.23|9279.23|0
1707320400000|2024-02-07 15:40:00|9282.36|9282.36|9273.23|9273.23|9282.36|9282.36|9272.58|9272.58|0
1707320700000|2024-02-07 15:45:00|9272.19|9272.19|9277.93|9277.93|9278.97|9278.97|9270.47|9270.47|0
1707321000000|2024-02-07 15:50:00|9277.25|9277.25|9274.4|9274.4|9278.44|9278.44|9274.33|9274.33|0
1707321300000|2024-02-07 15:55:00|9273.72|9273.72|9270.96|9270.96|9274.03|9274.03|9268.87|9268.87|0
1707321600000|2024-02-07 16:00:00|9269.92|9269.92|9262.48|9262.48|9269.92|9269.92|9260.59|9260.59|0
1707321900000|2024-02-07 16:05:00|9261.44|9261.44|9272.41|9272.41|9274.5|9274.5|9259.35|9259.35|0
1707322200000|2024-02-07 16:10:00|9274.44|9274.44|9266.91|9266.91|9275.48|9275.48|9266.91|9266.91|0
1707322500000|2024-02-07 16:15:00|9267.96|9267.96|9273.92|9273.92|9275.12|9275.12|9267.09|9267.09|0
1707322800000|2024-02-07 16:20:00|9271.83|9271.83|9273.4|9273.4|9273.4|9273.4|9269.61|9269.61|0
1707323100000|2024-02-07 16:25:00|9272.35|9272.35|9266.65|9266.65|9276.34|9276.34|9266.65|9266.65|0
1707380100000|2024-02-08 08:15:00|9326.65|9326.65|9321.79|9321.79|9331.18|9331.18|9317.61|9317.61|0
1707380400000|2024-02-08 08:20:00|9336.4|9336.4|9317.51|9317.51|9336.4|9336.4|9317.51|9317.51|0
1707380700000|2024-02-08 08:25:00|9313.17|9313.17|9315.77|9315.77|9315.77|9315.77|9313.17|9313.17|0
1707381000000|2024-02-08 08:30:00|9323.08|9323.08|9323.47|9323.47|9325.84|9325.84|9316.97|9316.97|0
1707381300000|2024-02-08 08:35:00|9324.52|9324.52|9340.48|9340.48|9340.48|9340.48|9318.45|9318.45|0
1707381600000|2024-02-08 08:40:00|9348.84|9348.84|9356.18|9356.18|9362.45|9362.45|9348.84|9348.84|0
1707381900000|2024-02-08 08:45:00|9348.77|9348.77|9345.94|9345.94|9348.77|9348.77|9339.68|9339.68|0
1707382200000|2024-02-08 08:50:00|9346.81|9346.81|9344.72|9344.72|9348.9|9348.9|9344.72|9344.72|0
1707382500000|2024-02-08 08:55:00|9346.81|9346.81|9338.46|9338.46|9346.81|9346.81|9336.37|9336.37|0
1707382800000|2024-02-08 09:00:00|9340.54|9340.54|9347.37|9347.37|9353.07|9353.07|9340.54|9340.54|0
1707383100000|2024-02-08 09:05:00|9343.19|9343.19|9333.94|9333.94|9343.19|9343.19|9333.94|9333.94|0
1707383400000|2024-02-08 09:10:00|9338.66|9338.66|9352.41|9352.41|9354.49|9354.49|9337.9|9337.9|0
1707383700000|2024-02-08 09:15:00|9354.49|9354.49|9365.68|9365.68|9366.54|9366.54|9354.49|9354.49|0
1707384000000|2024-02-08 09:20:00|9369.85|9369.85|9365.68|9365.68|9369.85|9369.85|9365.68|9365.68|0
1707384300000|2024-02-08 09:25:00|9363.59|9363.59|9360.83|9360.83|9366.28|9366.28|9360.83|9360.83|0
1707384600000|2024-02-08 09:30:00|9362.91|9362.91|9360.83|9360.83|9362.91|9362.91|9360.83|9360.83|0
1707384900000|2024-02-08 09:35:00|9365|9365|9376.66|9376.66|9376.66|9376.66|9365|9365|0
1707385200000|2024-02-08 09:40:00|9378.39|9378.39|9375.57|9375.57|9383.92|9383.92|9375.57|9375.57|0
1707385500000|2024-02-08 09:45:00|9377.65|9377.65|9369.3|9369.3|9379.74|9379.74|9369.3|9369.3|0
1707385800000|2024-02-08 09:50:00|9372.67|9372.67|9374.21|9374.21|9374.76|9374.76|9370.58|9370.58|0
1707386100000|2024-02-08 09:55:00|9378.12|9378.12|9384.81|9384.81|9386.9|9386.9|9378.12|9378.12|0
1707386400000|2024-02-08 10:00:00|9383.41|9383.41|9379.37|9379.37|9383.41|9383.41|9378.53|9378.53|0
1707386700000|2024-02-08 10:05:00|9376.86|9376.86|9373.36|9373.36|9376.86|9376.86|9372.68|9372.68|0
1707387000000|2024-02-08 10:10:00|9375.45|9375.45|9365.01|9365.01|9375.45|9375.45|9362.92|9362.92|0
1707387300000|2024-02-08 10:15:00|9362.92|9362.92|9358.2|9358.2|9362.92|9362.92|9358.2|9358.2|0
1707387600000|2024-02-08 10:20:00|9356.85|9356.85|9350.94|9350.94|9356.85|9356.85|9350.94|9350.94|0
1707387900000|2024-02-08 10:25:00|9355.12|9355.12|9352.35|9352.35|9355.12|9355.12|9351.68|9351.68|0
1707388200000|2024-02-08 10:30:00|9350.27|9350.27|9343.33|9343.33|9350.27|9350.27|9341.98|9341.98|0
1707388500000|2024-02-08 10:35:00|9345.35|9345.35|9351.61|9351.61|9351.61|9351.61|9345.35|9345.35|0
1707388800000|2024-02-08 10:40:00|9353.7|9353.7|9349.22|9349.22|9353.7|9353.7|9349.22|9349.22|0
1707389100000|2024-02-08 10:45:00|9348.55|9348.55|9357.94|9357.94|9357.94|9357.94|9348.55|9348.55|0
1707389400000|2024-02-08 10:50:00|9349.59|9349.59|9350.57|9350.57|9353.77|9353.77|9347.5|9347.5|0
1707389700000|2024-02-08 10:55:00|9351.61|9351.61|9367.65|9367.65|9367.65|9367.65|9351.61|9351.61|0
1707390000000|2024-02-08 11:00:00|9366.78|9366.78|9376.03|9376.03|9376.03|9376.03|9366.78|9366.78|0
1707390300000|2024-02-08 11:05:00|9377.33|9377.33|9369.02|9369.02|9377.98|9377.98|9366.93|9366.93|0
1707390600000|2024-02-08 11:10:00|9366.32|9366.32|9363.63|9363.63|9366.32|9366.32|9363.63|9363.63|0
1707390900000|2024-02-08 11:15:00|9362.28|9362.28|9359|9359|9362.28|9362.28|9359|9359|0
1707391200000|2024-02-08 11:20:00|9358.14|9358.14|9350.31|9350.31|9358.14|9358.14|9346.2|9346.2|0
1707391500000|2024-02-08 11:25:00|9344.04|9344.04|9342.09|9342.09|9344.04|9344.04|9342.09|9342.09|0
1707391800000|2024-02-08 11:30:00|9346.27|9346.27|9341.48|9341.48|9346.27|9346.27|9339.4|9339.4|0
1707392100000|2024-02-08 11:35:00|9343.51|9343.51|9349.1|9349.1|9349.1|9349.1|9343.51|9343.51|0
1707392400000|2024-02-08 11:40:00|9351.18|9351.18|9354.01|9354.01|9354.01|9354.01|9347.75|9347.75|0
1707392700000|2024-02-08 11:45:00|9356.03|9356.03|9364.25|9364.25|9364.25|9364.25|9356.03|9356.03|0
1707393000000|2024-02-08 11:50:00|9366.34|9366.34|9369.03|9369.03|9369.03|9369.03|9365.56|9365.56|0
1707393300000|2024-02-08 11:55:00|9373.2|9373.2|9374.01|9374.01|9375.23|9375.23|9371.05|9371.05|0
1707393600000|2024-02-08 12:00:00|9371.98|9371.98|9377.51|9377.51|9377.51|9377.51|9371.98|9371.98|0
1707393900000|2024-02-08 12:05:00|9379.6|9379.6|9379.6|9379.6|9379.6|9379.6|9379.6|9379.6|0
1707394200000|2024-02-08 12:10:00|9381.62|9381.62|9385.61|9385.61|9389.84|9389.84|9381.62|9381.62|0
1707394500000|2024-02-08 12:15:00|9387.7|9387.7|9387.9|9387.9|9391.14|9391.14|9384.94|9384.94|0
1707394800000|2024-02-08 12:20:00|9385.81|9385.81|9385.81|9385.81|9385.81|9385.81|9385.81|9385.81|0
1707395100000|2024-02-08 12:25:00|9383.72|9383.72|9390.34|9390.34|9390.34|9390.34|9383.72|9383.72|0
1707395400000|2024-02-08 12:30:00|9390.9|9390.9|9391.83|9391.83|9392.01|9392.01|9388.58|9388.58|0
1707395700000|2024-02-08 12:35:00|9392.51|9392.51|9397.36|9397.36|9397.36|9397.36|9390.42|9390.42|0
1707396000000|2024-02-08 12:40:00|9399.44|9399.44|9393.6|9393.6|9399.44|9399.44|9393.6|9393.6|0
1707396300000|2024-02-08 12:45:00|9395.69|9395.69|9402.91|9402.91|9405|9405|9395.69|9395.69|0
1707396600000|2024-02-08 12:50:00|9400.83|9400.83|9388.36|9388.36|9400.83|9400.83|9388.36|9388.36|0
1707396900000|2024-02-08 12:55:00|9384.19|9384.19|9382.3|9382.3|9384.19|9384.19|9377.57|9377.57|0
1707397200000|2024-02-08 13:00:00|9380.22|9380.22|9362.82|9362.82|9380.22|9380.22|9362.82|9362.82|0
1707397500000|2024-02-08 13:05:00|9363.49|9363.49|9367.56|9367.56|9371.25|9371.25|9363.49|9363.49|0
1707397800000|2024-02-08 13:10:00|9365.61|9365.61|9362.91|9362.91|9365.61|9365.61|9358.73|9358.73|0
1707398100000|2024-02-08 13:15:00|9360.96|9360.96|9363.05|9363.05|9371.33|9371.33|9360.96|9360.96|0
1707398400000|2024-02-08 13:20:00|9361.7|9361.7|9358.26|9358.26|9361.7|9361.7|9356.17|9356.17|0
1707398700000|2024-02-08 13:25:00|9357.61|9357.61|9354.97|9354.97|9358.17|9358.17|9354.97|9354.97|0
1707399000000|2024-02-08 13:30:00|9357.05|9357.05|9358.27|9358.27|9359.14|9359.14|9354.97|9354.97|0
1707399300000|2024-02-08 13:35:00|9356.19|9356.19|9353.58|9353.58|9356.19|9356.19|9349.41|9349.41|0
1707399600000|2024-02-08 13:40:00|9349.54|9349.54|9353.65|9353.65|9353.65|9353.65|9349.54|9349.54|0
1707399900000|2024-02-08 13:45:00|9352.98|9352.98|9357.2|9357.2|9364.07|9364.07|9352.98|9352.98|0
1707400200000|2024-02-08 13:50:00|9353.02|9353.02|9364.13|9364.13|9364.13|9364.13|9353.02|9353.02|0
1707400500000|2024-02-08 13:55:00|9362.05|9362.05|9362.72|9362.72|9362.72|9362.72|9357.87|9357.87|0
1707400800000|2024-02-08 14:00:00|9360.63|9360.63|9354.5|9354.5|9361.5|9361.5|9354.5|9354.5|0
1707401100000|2024-02-08 14:05:00|9356.59|9356.59|9360.76|9360.76|9360.76|9360.76|9354.5|9354.5|0
1707401400000|2024-02-08 14:10:00|9358.68|9358.68|9368.24|9368.24|9368.24|9368.24|9358.68|9358.68|0
1707401700000|2024-02-08 14:15:00|9365.63|9365.63|9364.2|9364.2|9366.28|9366.28|9364.2|9364.2|0
1707402000000|2024-02-08 14:20:00|9366.28|9366.28|9366.35|9366.35|9369.72|9369.72|9366.28|9366.28|0
1707402300000|2024-02-08 14:25:00|9368.86|9368.86|9369.73|9369.73|9369.73|9369.73|9367.64|9367.64|0
1707402600000|2024-02-08 14:30:00|9373.91|9373.91|9370.35|9370.35|9373.91|9373.91|9365.63|9365.63|0
1707402900000|2024-02-08 14:35:00|9366.18|9366.18|9359.95|9359.95|9371.74|9371.74|9359.95|9359.95|0
1707403200000|2024-02-08 14:40:00|9357.87|9357.87|9357.19|9357.19|9361.37|9361.37|9357.19|9357.19|0
1707403500000|2024-02-08 14:45:00|9354.5|9354.5|9355.31|9355.31|9355.31|9355.31|9350.46|9350.46|0
1707403800000|2024-02-08 14:50:00|9351.13|9351.13|9351.74|9351.74|9355.31|9355.31|9342.55|9342.55|0
1707404100000|2024-02-08 14:55:00|9353.83|9353.83|9344.61|9344.61|9355.92|9355.92|9343.94|9343.94|0
1707404400000|2024-02-08 15:00:00|9343.49|9343.49|9347|9347|9347|9347|9340.06|9340.06|0
1707404700000|2024-02-08 15:05:00|9343.09|9343.09|9347.55|9347.55|9347.92|9347.92|9343.09|9343.09|0
1707405000000|2024-02-08 15:10:00|9346.88|9346.88|9351.06|9351.06|9351.06|9351.06|9346.88|9346.88|0
1707405300000|2024-02-08 15:15:00|9348.97|9348.97|9352.66|9352.66|9352.66|9352.66|9345.88|9345.88|0
1707405600000|2024-02-08 15:20:00|9350.58|9350.58|9336.48|9336.48|9354.75|9354.75|9336.48|9336.48|0
1707405900000|2024-02-08 15:25:00|9335.62|9335.62|9335.37|9335.37|9335.62|9335.62|9327.26|9327.26|0
1707406200000|2024-02-08 15:30:00|9333.35|9333.35|9332.11|9332.11|9333.35|9333.35|9327.96|9327.96|0
1707406500000|2024-02-08 15:35:00|9334.2|9334.2|9322.16|9322.16|9336.29|9336.29|9321.11|9321.11|0
1707406800000|2024-02-08 15:40:00|9320.81|9320.81|9322.55|9322.55|9325.94|9325.94|9320.13|9320.13|0
1707407100000|2024-02-08 15:45:00|9324.64|9324.64|9324.73|9324.73|9325.38|9325.38|9319.48|9319.48|0
1707407400000|2024-02-08 15:50:00|9326.81|9326.81|9325.4|9325.4|9326.81|9326.81|9322.64|9322.64|0
1707407700000|2024-02-08 15:55:00|9327.49|9327.49|9326.14|9326.14|9329.03|9329.03|9326.14|9326.14|0
1707408000000|2024-02-08 16:00:00|9325.49|9325.49|9315.32|9315.32|9325.49|9325.49|9313.23|9313.23|0
1707408300000|2024-02-08 16:05:00|9314.67|9314.67|9326.28|9326.28|9326.28|9326.28|9314.67|9314.67|0
1707408600000|2024-02-08 16:10:00|9327.58|9327.58|9326.16|9326.16|9332.34|9332.34|9326.16|9326.16|0
1707408900000|2024-02-08 16:15:00|9324.08|9324.08|9319.46|9319.46|9324.08|9324.08|9319.46|9319.46|0
1707409200000|2024-02-08 16:20:00|9318.42|9318.42|9320.27|9320.27|9320.81|9320.81|9316.1|9316.1|0
1707409500000|2024-02-08 16:25:00|9321.62|9321.62|9318.71|9318.71|9323.36|9323.36|9315.58|9315.58|0
1707466500000|2024-02-09 08:15:00|9200.67|9200.67|9243.46|9243.46|9251.55|9251.55|9200.67|9200.67|0
1707466800000|2024-02-09 08:20:00|9241.44|9241.44|9215.2|9215.2|9241.44|9241.44|9211.16|9211.16|0
1707467100000|2024-02-09 08:25:00|9211.02|9211.02|9271.52|9271.52|9278.52|9278.52|9209.98|9209.98|0
1707467400000|2024-02-09 08:30:00|9276.74|9276.74|9284.05|9284.05|9284.05|9284.05|9274.65|9274.65|0
1707467700000|2024-02-09 08:35:00|9287.18|9287.18|9283|9283|9289.27|9289.27|9280.92|9280.92|0
1707468000000|2024-02-09 08:40:00|9278.29|9278.29|9270.66|9270.66|9278.29|9278.29|9270.66|9270.66|0
1707468300000|2024-02-09 08:45:00|9251.87|9251.87|9263.49|9263.49|9275.84|9275.84|9251.87|9251.87|0
1707468600000|2024-02-09 08:50:00|9260.12|9260.12|9254.23|9254.23|9260.12|9260.12|9247.05|9247.05|0
1707468900000|2024-02-09 08:55:00|9257.36|9257.36|9260.73|9260.73|9262.82|9262.82|9252.81|9252.81|0
1707469200000|2024-02-09 09:00:00|9261.77|9261.77|9248.87|9248.87|9261.77|9261.77|9248.87|9248.87|0
1707469500000|2024-02-09 09:05:00|9250.96|9250.96|9235.97|9235.97|9252|9252|9230.45|9230.45|0
1707469800000|2024-02-09 09:10:00|9232.84|9232.84|9228.01|9228.01|9232.84|9232.84|9227.62|9227.62|0
1707470100000|2024-02-09 09:15:00|9226.28|9226.28|9217.37|9217.37|9226.28|9226.28|9217.37|9217.37|0
1707470400000|2024-02-09 09:20:00|9216.02|9216.02|9222.22|9222.22|9222.22|9222.22|9210.8|9210.8|0
1707470700000|2024-02-09 09:25:00|9226.39|9226.39|9225.35|9225.35|9228.48|9228.48|9225.35|9225.35|0
1707471000000|2024-02-09 09:30:00|9224.3|9224.3|9224.3|9224.3|9224.3|9224.3|9217.43|9217.43|0
1707471300000|2024-02-09 09:35:00|9215.95|9215.95|9215.95|9215.95|9215.95|9215.95|9215.95|9215.95|0
1707471600000|2024-02-09 09:40:00|9218.65|9218.65|9212.01|9212.01|9223.43|9223.43|9209.92|9209.92|0
1707471900000|2024-02-09 09:45:00|9213.06|9213.06|9219.93|9219.93|9219.93|9219.93|9213.06|9213.06|0
1707472200000|2024-02-09 09:50:00|9223.3|9223.3|9226.61|9226.61|9226.61|9226.61|9222.43|9222.43|0
1707472500000|2024-02-09 09:55:00|9224.52|9224.52|9225.63|9225.63|9226.3|9226.3|9223.17|9223.17|0
1707472800000|2024-02-09 10:00:00|9226.98|9226.98|9216.28|9216.28|9226.98|9226.98|9216.28|9216.28|0
1707473100000|2024-02-09 10:05:00|9213.15|9213.15|9210.02|9210.02|9213.15|9213.15|9210.02|9210.02|0
1707473400000|2024-02-09 10:10:00|9205.46|9205.46|9196.87|9196.87|9207.48|9207.48|9196.87|9196.87|0
1707473700000|2024-02-09 10:15:00|9197.54|9197.54|9196.13|9196.13|9199.63|9199.63|9196.13|9196.13|0
1707474000000|2024-02-09 10:20:00|9197.17|9197.17|9194.85|9194.85|9198.22|9198.22|9194.85|9194.85|0
1707474300000|2024-02-09 10:25:00|9197.54|9197.54|9194.41|9194.41|9198.89|9198.89|9192.32|9192.32|0
1707474600000|2024-02-09 10:30:00|9197.54|9197.54|9199.44|9199.44|9199.44|9199.44|9193.37|9193.37|0
1707474900000|2024-02-09 10:35:00|9209.88|9209.88|9211.9|9211.9|9213.01|9213.01|9206.75|9206.75|0
1707475200000|2024-02-09 10:40:00|9213.99|9213.99|9215.03|9215.03|9218.17|9218.17|9213.99|9213.99|0
1707475500000|2024-02-09 10:45:00|9216.08|9216.08|9217.12|9217.12|9217.12|9217.12|9211.6|9211.6|0
1707475800000|2024-02-09 10:50:00|9216.14|9216.14|9217.86|9217.86|9218.91|9218.91|9216.14|9216.14|0
1707476100000|2024-02-09 10:55:00|9221.12|9221.12|9224.55|9224.55|9224.55|9224.55|9221.12|9221.12|0
1707476400000|2024-02-09 11:00:00|9228.73|9228.73|9234.08|9234.08|9234.08|9234.08|9225.66|9225.66|0
1707476700000|2024-02-09 11:05:00|9236.68|9236.68|9255.77|9255.77|9255.77|9255.77|9236.68|9236.68|0
1707477000000|2024-02-09 11:10:00|9253.68|9253.68|9247.24|9247.24|9253.68|9253.68|9245.33|9245.33|0
1707477300000|2024-02-09 11:15:00|9249.33|9249.33|9249.81|9249.81|9250.68|9250.68|9249.33|9249.33|0
1707477600000|2024-02-09 11:20:00|9252.94|9252.94|9253.98|9253.98|9258.16|9258.16|9252.94|9252.94|0
1707477900000|2024-02-09 11:25:00|9257.12|9257.12|9261.97|9261.97|9263.01|9263.01|9257.12|9257.12|0
1707478200000|2024-02-09 11:30:00|9258.83|9258.83|9263.01|9263.01|9263.01|9263.01|9257.79|9257.79|0
1707478500000|2024-02-09 11:35:00|9265.1|9265.1|9270.32|9270.32|9275.54|9275.54|9265.1|9265.1|0
1707478800000|2024-02-09 11:40:00|9266.88|9266.88|9266.64|9266.64|9267.61|9267.61|9259.57|9259.57|0
1707479100000|2024-02-09 11:45:00|9267.68|9267.68|9267.75|9267.75|9273.94|9273.94|9267.68|9267.68|0
1707479400000|2024-02-09 11:50:00|9267.07|9267.07|9276.82|9276.82|9276.82|9276.82|9266.4|9266.4|0
1707479700000|2024-02-09 11:55:00|9277.49|9277.49|9285.75|9285.75|9285.75|9285.75|9277.49|9277.49|0
1707480000000|2024-02-09 12:00:00|9288.45|9288.45|9299.8|9299.8|9300.85|9300.85|9288.45|9288.45|0
1707480300000|2024-02-09 12:05:00|9297.71|9297.71|9309.2|9309.2|9309.2|9309.2|9297.71|9297.71|0
1707480600000|2024-02-09 12:10:00|9307.11|9307.11|9302.93|9302.93|9307.11|9307.11|9302.93|9302.93|0
1707480900000|2024-02-09 12:15:00|9303.98|9303.98|9303.98|9303.98|9307.11|9307.11|9302.93|9302.93|0
1707481200000|2024-02-09 12:20:00|9304.81|9304.81|9305.69|9305.69|9305.69|9305.69|9297.34|9297.34|0
1707481500000|2024-02-09 12:25:00|9308.82|9308.82|9291.45|9291.45|9309.86|9309.86|9291.45|9291.45|0
1707481800000|2024-02-09 12:30:00|9292.5|9292.5|9294.15|9294.15|9294.15|9294.15|9290.41|9290.41|0
1707482100000|2024-02-09 12:35:00|9295.19|9295.19|9296.24|9296.24|9299.37|9299.37|9293.1|9293.1|0
1707482400000|2024-02-09 12:40:00|9298.32|9298.32|9294.94|9294.94|9298.32|9298.32|9291.8|9291.8|0
1707482700000|2024-02-09 12:45:00|9291.8|9291.8|9295.98|9295.98|9295.98|9295.98|9291.8|9291.8|0
1707483000000|2024-02-09 12:50:00|9297.03|9297.03|9294.94|9294.94|9301.2|9301.2|9294.94|9294.94|0
1707483300000|2024-02-09 12:55:00|9293.89|9293.89|9301.14|9301.14|9303.83|9303.83|9292.85|9292.85|0
1707483600000|2024-02-09 13:00:00|9303.09|9303.09|9297.38|9297.38|9303.09|9303.09|9294.74|9294.74|0
1707483900000|2024-02-09 13:05:00|9294.25|9294.25|9298.52|9298.52|9301.82|9301.82|9294.25|9294.25|0
1707484200000|2024-02-09 13:10:00|9299.91|9299.91|9299.9|9299.9|9300.94|9300.94|9298.85|9298.85|0
1707484500000|2024-02-09 13:15:00|9301.92|9301.92|9298.41|9298.41|9301.92|9301.92|9293.05|9293.05|0
1707484800000|2024-02-09 13:20:00|9299.71|9299.71|9299.73|9299.73|9300.29|9300.29|9297.69|9297.69|0
1707485100000|2024-02-09 13:25:00|9296.6|9296.6|9295.94|9295.94|9298.69|9298.69|9295.27|9295.27|0
1707485400000|2024-02-09 13:30:00|9291.23|9291.23|9304.01|9304.01|9309.4|9309.4|9286.01|9286.01|0
1707485700000|2024-02-09 13:35:00|9296.7|9296.7|9300.07|9300.07|9301.42|9301.42|9296.7|9296.7|0
1707486000000|2024-02-09 13:40:00|9301.12|9301.12|9305.66|9305.66|9305.66|9305.66|9301.12|9301.12|0
1707486300000|2024-02-09 13:45:00|9308.8|9308.8|9315.58|9315.58|9315.58|9315.58|9307.75|9307.75|0
1707486600000|2024-02-09 13:50:00|9317.66|9317.66|9306.55|9306.55|9317.66|9317.66|9303.11|9303.11|0
1707486900000|2024-02-09 13:55:00|9314.9|9314.9|9314.9|9314.9|9314.9|9314.9|9312.81|9312.81|0
1707487200000|2024-02-09 14:00:00|9314.03|9314.03|9316.12|9316.12|9318.21|9318.21|9314.03|9314.03|0
1707487500000|2024-02-09 14:05:00|9318.21|9318.21|9320.3|9320.3|9322.39|9322.39|9318.21|9318.21|0
1707487800000|2024-02-09 14:10:00|9318.21|9318.21|9319.49|9319.49|9319.49|9319.49|9316.12|9316.12|0
1707488100000|2024-02-09 14:15:00|9317.4|9317.4|9312.7|9312.7|9318.08|9318.08|9312.18|9312.18|0
1707488400000|2024-02-09 14:20:00|9312.02|9312.02|9301.58|9301.58|9312.02|9312.02|9301.58|9301.58|0
1707488700000|2024-02-09 14:25:00|9298.89|9298.89|9293.86|9293.86|9302.89|9302.89|9293.49|9293.49|0
1707489000000|2024-02-09 14:30:00|9292.12|9292.12|9293.02|9293.02|9294.39|9294.39|9285.87|9285.87|0
1707489300000|2024-02-09 14:35:00|9291.97|9291.97|9291.54|9291.54|9291.97|9291.97|9289.21|9289.21|0
1707489600000|2024-02-09 14:40:00|9290.49|9290.49|9279.51|9279.51|9290.49|9290.49|9279.51|9279.51|0
1707489900000|2024-02-09 14:45:00|9274.29|9274.29|9277.86|9277.86|9284.73|9284.73|9273.68|9273.68|0
1707490200000|2024-02-09 14:50:00|9276.51|9276.51|9277.34|9277.34|9277.34|9277.34|9270.79|9270.79|0
1707490500000|2024-02-09 14:55:00|9275.38|9275.38|9274.53|9274.53|9275.38|9275.38|9267.47|9267.47|0
1707490800000|2024-02-09 15:00:00|9272.45|9272.45|9260.68|9260.68|9272.45|9272.45|9257.54|9257.54|0
1707491100000|2024-02-09 15:05:00|9259.63|9259.63|9265.03|9265.03|9267.24|9267.24|9259.63|9259.63|0
1707491400000|2024-02-09 15:10:00|9266.08|9266.08|9264.31|9264.31|9270.93|9270.93|9260.94|9260.94|0
1707491700000|2024-02-09 15:15:00|9262.22|9262.22|9256.02|9256.02|9262.22|9262.22|9256.02|9256.02|0
1707492000000|2024-02-09 15:20:00|9257.06|9257.06|9257.64|9257.64|9257.64|9257.64|9250.19|9250.19|0
1707492300000|2024-02-09 15:25:00|9258.99|9258.99|9262.26|9262.26|9262.65|9262.65|9256.92|9256.92|0
1707492600000|2024-02-09 15:30:00|9261.21|9261.21|9272.62|9272.62|9272.62|9272.62|9258.38|9258.38|0
1707492900000|2024-02-09 15:35:00|9271.57|9271.57|9272.41|9272.41|9274.71|9274.71|9265.72|9265.72|0
1707493200000|2024-02-09 15:40:00|9270.32|9270.32|9263.79|9263.79|9270.71|9270.71|9263.79|9263.79|0
1707493500000|2024-02-09 15:45:00|9264.83|9264.83|9273.6|9273.6|9275.55|9275.55|9264.83|9264.83|0
1707493800000|2024-02-09 15:50:00|9271.51|9271.51|9286.43|9286.43|9286.43|9286.43|9271.51|9271.51|0
1707494100000|2024-02-09 15:55:00|9287.1|9287.1|9285.59|9285.59|9289.93|9289.93|9284.54|9284.54|0
1707494400000|2024-02-09 16:00:00|9284.54|9284.54|9289.59|9289.59|9290.24|9290.24|9282.63|9282.63|0
1707494700000|2024-02-09 16:05:00|9287.5|9287.5|9290.71|9290.71|9293.85|9293.85|9287.5|9287.5|0
1707495000000|2024-02-09 16:10:00|9291.39|9291.39|9278.82|9278.82|9291.71|9291.71|9278.82|9278.82|0
1707495300000|2024-02-09 16:15:00|9278.17|9278.17|9268.91|9268.91|9278.17|9278.17|9266.82|9266.82|0
1707495600000|2024-02-09 16:20:00|9267.86|9267.86|9264.66|9264.66|9270.49|9270.49|9264.66|9264.66|0
1707495900000|2024-02-09 16:25:00|9266.01|9266.01|9259.13|9259.13|9267|9267|9259.13|9259.13|0
1707725700000|2024-02-12 08:15:00|9302.58|9302.58|9330.87|9330.87|9330.87|9330.87|9302.58|9302.58|0
1707726000000|2024-02-12 08:20:00|9326.7|9326.7|9334.31|9334.31|9335.35|9335.35|9326.7|9326.7|0
1707726300000|2024-02-12 08:25:00|9336.4|9336.4|9347.99|9347.99|9352.16|9352.16|9336.4|9336.4|0
1707726600000|2024-02-12 08:30:00|9344.85|9344.85|9367.07|9367.07|9367.07|9367.07|9344.85|9344.85|0
1707726900000|2024-02-12 08:35:00|9349.39|9349.39|9346.54|9346.54|9354.61|9354.61|9336.99|9336.99|0
1707727200000|2024-02-12 08:40:00|9339.89|9339.89|9327.3|9327.3|9341.24|9341.24|9325.21|9325.21|0
1707727500000|2024-02-12 08:45:00|9329.38|9329.38|9315.15|9315.15|9329.38|9329.38|9313.68|9313.68|0
1707727800000|2024-02-12 08:50:00|9318.28|9318.28|9321.79|9321.79|9321.79|9321.79|9314.48|9314.48|0
1707728100000|2024-02-12 08:55:00|9321.11|9321.11|9321.79|9321.79|9321.79|9321.79|9318.42|9318.42|0
1707728400000|2024-02-12 09:00:00|9306.12|9306.12|9282.44|9282.44|9309.26|9309.26|9282.44|9282.44|0
1707728700000|2024-02-12 09:05:00|9285.57|9285.57|9277.57|9277.57|9285.57|9285.57|9277.57|9277.57|0
1707729000000|2024-02-12 09:10:00|9274.44|9274.44|9271.31|9271.31|9274.44|9274.44|9268.24|9268.24|0
1707729300000|2024-02-12 09:15:00|9270.63|9270.63|9251.17|9251.17|9272.72|9272.72|9251.17|9251.17|0
1707729600000|2024-02-12 09:20:00|9236.55|9236.55|9244.97|9244.97|9244.97|9244.97|9234.53|9234.53|0
1707729900000|2024-02-12 09:25:00|9241.06|9241.06|9216.37|9216.37|9242.37|9242.37|9212.59|9212.59|0
1707730200000|2024-02-12 09:30:00|9217.03|9217.03|9221.08|9221.08|9226.3|9226.3|9215.33|9215.33|0
1707730500000|2024-02-12 09:35:00|9214.82|9214.82|9212.66|9212.66|9214.82|9214.82|9210.64|9210.64|0
1707730800000|2024-02-12 09:40:00|9213.71|9213.71|9221.35|9221.35|9228.15|9228.15|9213.71|9213.71|0
1707731100000|2024-02-12 09:45:00|9228.66|9228.66|9227.92|9227.92|9232.83|9232.83|9223.44|9223.44|0
1707731400000|2024-02-12 09:50:00|9225.84|9225.84|9221.66|9221.66|9225.84|9225.84|9221.66|9221.66|0
1707731700000|2024-02-12 09:55:00|9217.62|9217.62|9216.27|9216.27|9217.62|9217.62|9211.55|9211.55|0
1707732000000|2024-02-12 10:00:00|9214.18|9214.18|9223.49|9223.49|9223.49|9223.49|9214.18|9214.18|0
1707732300000|2024-02-12 10:05:00|9224.53|9224.53|9223.86|9223.86|9224.53|9224.53|9221.77|9221.77|0
1707732600000|2024-02-12 10:10:00|9226.99|9226.99|9220.73|9220.73|9226.99|9226.99|9220.73|9220.73|0
1707732900000|2024-02-12 10:15:00|9217.36|9217.36|9210.6|9210.6|9217.36|9217.36|9210.6|9210.6|0
1707733200000|2024-02-12 10:20:00|9206.42|9206.42|9205.77|9205.77|9206.81|9206.81|9201.59|9201.59|0
1707733500000|2024-02-12 10:25:00|9203.75|9203.75|9211.97|9211.97|9215.1|9215.1|9201.66|9201.66|0
1707733800000|2024-02-12 10:30:00|9213.31|9213.31|9214.36|9214.36|9214.36|9214.36|9213.31|9213.31|0
1707734100000|2024-02-12 10:35:00|9216.45|9216.45|9223.96|9223.96|9223.96|9223.96|9216.45|9216.45|0
1707734400000|2024-02-12 10:40:00|9224.64|9224.64|9226.36|9226.36|9227.77|9227.77|9224.64|9224.64|0
1707734700000|2024-02-12 10:45:00|9225.31|9225.31|9230.4|9230.4|9234.58|9234.58|9225.31|9225.31|0
1707735000000|2024-02-12 10:50:00|9231.07|9231.07|9227.33|9227.33|9233.16|9233.16|9227.33|9227.33|0
1707735300000|2024-02-12 10:55:00|9228.68|9228.68|9228.68|9228.68|9228.68|9228.68|9228.68|9228.68|0
1707735600000|2024-02-12 11:00:00|9224.14|9224.14|9222.83|9222.83|9224.14|9224.14|9221.79|9221.79|0
1707735900000|2024-02-12 11:05:00|9218.66|9218.66|9216.57|9216.57|9219.33|9219.33|9216.57|9216.57|0
1707736200000|2024-02-12 11:10:00|9211.35|9211.35|9207.61|9207.61|9211.35|9211.35|9205.52|9205.52|0
1707736500000|2024-02-12 11:15:00|9208.65|9208.65|9211.85|9211.85|9213.87|9213.87|9208.65|9208.65|0
1707736800000|2024-02-12 11:20:00|9212.53|9212.53|9215.72|9215.72|9217.75|9217.75|9212.53|9212.53|0
1707737100000|2024-02-12 11:25:00|9217.81|9217.81|9221.99|9221.99|9221.99|9221.99|9217.81|9217.81|0
1707737400000|2024-02-12 11:30:00|9224.08|9224.08|9221.45|9221.45|9227.21|9227.21|9219.36|9219.36|0
1707737700000|2024-02-12 11:35:00|9223.47|9223.47|9219.97|9219.97|9224.14|9224.14|9218.92|9218.92|0
1707738000000|2024-02-12 11:40:00|9218.92|9218.92|9216.83|9216.83|9219.57|9219.57|9216.83|9216.83|0
1707738300000|2024-02-12 11:45:00|9214.14|9214.14|9216.23|9216.23|9216.23|9216.23|9213.84|9213.84|0
1707738600000|2024-02-12 11:50:00|9217.57|9217.57|9218.44|9218.44|9218.62|9218.62|9217.57|9217.57|0
1707738900000|2024-02-12 11:55:00|9216.42|9216.42|9205.74|9205.74|9216.42|9216.42|9205.74|9205.74|0
1707739200000|2024-02-12 12:00:00|9204.7|9204.7|9206.02|9206.02|9206.7|9206.7|9204.7|9204.7|0
1707739500000|2024-02-12 12:05:00|9205.37|9205.37|9201.05|9201.05|9205.37|9205.37|9200.4|9200.4|0
1707739800000|2024-02-12 12:10:00|9201.7|9201.7|9205.16|9205.16|9205.81|9205.81|9201.7|9201.7|0
1707740100000|2024-02-12 12:15:00|9206.2|9206.2|9210.99|9210.99|9212.73|9212.73|9206.2|9206.2|0
1707740400000|2024-02-12 12:20:00|9211.67|9211.67|9211.67|9211.67|9216.89|9216.89|9211.67|9211.67|0
1707740700000|2024-02-12 12:25:00|9213.01|9213.01|9212.62|9212.62|9215.75|9215.75|9212.62|9212.62|0
1707741000000|2024-02-12 12:30:00|9210.6|9210.6|9216.82|9216.82|9217.47|9217.47|9210.6|9210.6|0
1707741300000|2024-02-12 12:35:00|9217.1|9217.1|9213.6|9213.6|9218.45|9218.45|9213.6|9213.6|0
1707741600000|2024-02-12 12:40:00|9214.27|9214.27|9202.34|9202.34|9214.27|9214.27|9201.69|9201.69|0
1707741900000|2024-02-12 12:45:00|9201.67|9201.67|9196.54|9196.54|9201.67|9201.67|9196.54|9196.54|0
1707742200000|2024-02-12 12:50:00|9199.67|9199.67|9204.52|9204.52|9204.52|9204.52|9199.67|9199.67|0
1707742500000|2024-02-12 12:55:00|9203.48|9203.48|9209.67|9209.67|9209.67|9209.67|9203.48|9203.48|0
1707742800000|2024-02-12 13:00:00|9211.76|9211.76|9213.09|9213.09|9215.17|9215.17|9208.63|9208.63|0
1707743100000|2024-02-12 13:05:00|9213.64|9213.64|9218.78|9218.78|9220.08|9220.08|9212.6|9212.6|0
1707743400000|2024-02-12 13:10:00|9219.33|9219.33|9220.68|9220.68|9220.68|9220.68|9218.68|9218.68|0
1707743700000|2024-02-12 13:15:00|9224.15|9224.15|9222.94|9222.94|9224.96|9224.96|9222.94|9222.94|0
1707744000000|2024-02-12 13:20:00|9228.16|9228.16|9235.31|9235.31|9241.57|9241.57|9228.16|9228.16|0
1707744300000|2024-02-12 13:25:00|9233.22|9233.22|9227.42|9227.42|9233.22|9233.22|9227.42|9227.42|0
1707744600000|2024-02-12 13:30:00|9226.37|9226.37|9227.48|9227.48|9228.16|9228.16|9226.07|9226.07|0
1707744900000|2024-02-12 13:35:00|9228.13|9228.13|9227.35|9227.35|9229.43|9229.43|9227.35|9227.35|0
1707745200000|2024-02-12 13:40:00|9226.48|9226.48|9230.66|9230.66|9230.66|9230.66|9226.48|9226.48|0
1707745500000|2024-02-12 13:45:00|9230|9230|9232.49|9232.49|9232.49|9232.49|9226.87|9226.87|0
1707745800000|2024-02-12 13:50:00|9230.4|9230.4|9229.05|9229.05|9233.53|9233.53|9229.05|9229.05|0
1707746100000|2024-02-12 13:55:00|9230.09|9230.09|9234.57|9234.57|9234.57|9234.57|9230.09|9230.09|0
1707746400000|2024-02-12 14:00:00|9235.62|9235.62|9243.35|9243.35|9243.35|9243.35|9234.57|9234.57|0
1707746700000|2024-02-12 14:05:00|9242.31|9242.31|9243.35|9243.35|9244.4|9244.4|9241.33|9241.33|0
1707747000000|2024-02-12 14:10:00|9238.2|9238.2|9235.07|9235.07|9238.2|9238.2|9235.07|9235.07|0
1707747300000|2024-02-12 14:15:00|9233.76|9233.76|9233.76|9233.76|9235.85|9235.85|9229.59|9229.59|0
1707747600000|2024-02-12 14:20:00|9231.07|9231.07|9231.68|9231.68|9233.09|9233.09|9230.33|9230.33|0
1707747900000|2024-02-12 14:25:00|9232.35|9232.35|9236.76|9236.76|9239.9|9239.9|9232.35|9232.35|0
1707748200000|2024-02-12 14:30:00|9237.81|9237.81|9237.13|9237.13|9240.2|9240.2|9235.79|9235.79|0
1707748500000|2024-02-12 14:35:00|9239.16|9239.16|9241.76|9241.76|9243.85|9243.85|9238.11|9238.11|0
1707748800000|2024-02-12 14:40:00|9242.8|9242.8|9242.13|9242.13|9245.87|9245.87|9236.91|9236.91|0
1707749100000|2024-02-12 14:45:00|9244.22|9244.22|9254.2|9254.2|9254.2|9254.2|9244.22|9244.22|0
1707749400000|2024-02-12 14:50:00|9256.22|9256.22|9251.19|9251.19|9258.59|9258.59|9249.28|9249.28|0
1707749700000|2024-02-12 14:55:00|9251.86|9251.86|9260.06|9260.06|9261.5|9261.5|9251.19|9251.19|0
1707750000000|2024-02-12 15:00:00|9259.02|9259.02|9262.58|9262.58|9264.6|9264.6|9256.57|9256.57|0
1707750300000|2024-02-12 15:05:00|9261.54|9261.54|9254.62|9254.62|9261.54|9261.54|9253.58|9253.58|0
1707750600000|2024-02-12 15:10:00|9255.49|9255.49|9257.71|9257.71|9258.57|9258.57|9254.45|9254.45|0
1707750900000|2024-02-12 15:15:00|9255.99|9255.99|9268.88|9268.88|9269.93|9269.93|9255.99|9255.99|0
1707751200000|2024-02-12 15:20:00|9270.97|9270.97|9276.66|9276.66|9276.66|9276.66|9268.88|9268.88|0
1707751500000|2024-02-12 15:25:00|9275.31|9275.31|9278.92|9278.92|9279.49|9279.49|9275.31|9275.31|0
1707751800000|2024-02-12 15:30:00|9281.31|9281.31|9284.67|9284.67|9286.2|9286.2|9280.45|9280.45|0
1707752100000|2024-02-12 15:35:00|9283.63|9283.63|9281.73|9281.73|9283.63|9283.63|9279.63|9279.63|0
1707752400000|2024-02-12 15:40:00|9279.64|9279.64|9288.51|9288.51|9288.51|9288.51|9278.6|9278.6|0
1707752700000|2024-02-12 15:45:00|9287.47|9287.47|9278.19|9278.19|9287.47|9287.47|9278.19|9278.19|0
1707753000000|2024-02-12 15:50:00|9276.1|9276.1|9280.95|9280.95|9281.99|9281.99|9275.42|9275.42|0
1707753300000|2024-02-12 15:55:00|9284.08|9284.08|9284.08|9284.08|9285.43|9285.43|9283.04|9283.04|0
1707753600000|2024-02-12 16:00:00|9285.82|9285.82|9285.88|9285.88|9289.99|9289.99|9282.21|9282.21|0
1707753900000|2024-02-12 16:05:00|9284.54|9284.54|9285.14|9285.14|9288.14|9288.14|9281.4|9281.4|0
1707754200000|2024-02-12 16:10:00|9284.1|9284.1|9275.51|9275.51|9284.1|9284.1|9275.51|9275.51|0
1707754500000|2024-02-12 16:15:00|9274.86|9274.86|9282.51|9282.51|9282.51|9282.51|9274.86|9274.86|0
1707754800000|2024-02-12 16:20:00|9281.47|9281.47|9286.64|9286.64|9291.35|9291.35|9281.47|9281.47|0
1707755100000|2024-02-12 16:25:00|9287.68|9287.68|9284.51|9284.51|9287.68|9287.68|9283.38|9283.38|0
1707812100000|2024-02-13 08:15:00|9214.34|9214.34|9218.87|9218.87|9218.87|9218.87|9212.09|9212.09|0
1707812400000|2024-02-13 08:20:00|9224.26|9224.26|9219.78|9219.78|9224.26|9224.26|9218.92|9218.92|0
1707812700000|2024-02-13 08:25:00|9217.76|9217.76|9224.33|9224.33|9225|9225|9217.76|9217.76|0
1707813000000|2024-02-13 08:30:00|9222.31|9222.31|9236.72|9236.72|9237.77|9237.77|9220.29|9220.29|0
1707813300000|2024-02-13 08:35:00|9233.59|9233.59|9248.38|9248.38|9248.38|9248.38|9233.59|9233.59|0
1707813600000|2024-02-13 08:40:00|9245.01|9245.01|9245.01|9245.01|9245.01|9245.01|9245.01|9245.01|0
1707813900000|2024-02-13 08:45:00|9247.7|9247.7|9252.92|9252.92|9252.92|9252.92|9247.7|9247.7|0
1707814200000|2024-02-13 08:50:00|9253.97|9253.97|9252.12|9252.12|9258.45|9258.45|9244.87|9244.87|0
1707814500000|2024-02-13 08:55:00|9250.77|9250.77|9251.81|9251.81|9251.81|9251.81|9248.68|9248.68|0
1707814800000|2024-02-13 09:00:00|9250.47|9250.47|9248.01|9248.01|9250.47|9250.47|9247.33|9247.33|0
1707815100000|2024-02-13 09:05:00|9247.33|9247.33|9237.79|9237.79|9247.33|9247.33|9235.7|9235.7|0
1707815400000|2024-02-13 09:10:00|9233.61|9233.61|9239.8|9239.8|9240.85|9240.85|9230.25|9230.25|0
1707815700000|2024-02-13 09:15:00|9240.85|9240.85|9241.38|9241.38|9243.98|9243.98|9240.85|9240.85|0
1707816300000|2024-02-13 09:25:00|9240.33|9240.33|9239.29|9239.29|9240.33|9240.33|9239.29|9239.29|0
1707816600000|2024-02-13 09:30:00|9235.11|9235.11|9236.16|9236.16|9236.16|9236.16|9234.07|9234.07|0
1707816900000|2024-02-13 09:35:00|9235.11|9235.11|9235.11|9235.11|9240.5|9240.5|9235.11|9235.11|0
1707817200000|2024-02-13 09:40:00|9235.79|9235.79|9246.47|9246.47|9246.47|9246.47|9235.79|9235.79|0
1707817500000|2024-02-13 09:45:00|9245.42|9245.42|9251.62|9251.62|9251.62|9251.62|9244.38|9244.38|0
1707817800000|2024-02-13 09:50:00|9252.29|9252.29|9258.19|9258.19|9258.49|9258.49|9252.29|9252.29|0
1707818100000|2024-02-13 09:55:00|9259.23|9259.23|9263.71|9263.71|9265.13|9265.13|9259.23|9259.23|0
1707818400000|2024-02-13 10:00:00|9264.39|9264.39|9258.8|9258.8|9265.13|9265.13|9256.77|9256.77|0
1707818700000|2024-02-13 10:05:00|9260.14|9260.14|9255.16|9255.16|9261.42|9261.42|9255.16|9255.16|0
1707819000000|2024-02-13 10:10:00|9253.14|9253.14|9244.48|9244.48|9253.14|9253.14|9244.48|9244.48|0
1707819300000|2024-02-13 10:15:00|9242.46|9242.46|9240.89|9240.89|9244.02|9244.02|9240.89|9240.89|0
1707819600000|2024-02-13 10:20:00|9243.49|9243.49|9244.53|9244.53|9244.53|9244.53|9242.14|9242.14|0
1707819900000|2024-02-13 10:25:00|9245.58|9245.58|9242.41|9242.41|9252.49|9252.49|9242.41|9242.41|0
1707820200000|2024-02-13 10:30:00|9243.09|9243.09|9246.2|9246.2|9246.2|9246.2|9241.79|9241.79|0
1707820500000|2024-02-13 10:35:00|9243.5|9243.5|9244.18|9244.18|9244.18|9244.18|9243.5|9243.5|0
1707820800000|2024-02-13 10:40:00|9241.05|9241.05|9239.33|9239.33|9243.13|9243.13|9239.33|9239.33|0
1707821100000|2024-02-13 10:45:00|9241.42|9241.42|9243.5|9243.5|9243.5|9243.5|9241.42|9241.42|0
1707821400000|2024-02-13 10:50:00|9240.37|9240.37|9243.07|9243.07|9244.42|9244.42|9240.37|9240.37|0
1707821700000|2024-02-13 10:55:00|9241.72|9241.72|9243.81|9243.81|9243.81|9243.81|9241.72|9241.72|0
1707822000000|2024-02-13 11:00:00|9245.9|9245.9|9248.29|9248.29|9248.29|9248.29|9245.9|9245.9|0
1707822300000|2024-02-13 11:05:00|9244.82|9244.82|9241.68|9241.68|9244.82|9244.82|9241.68|9241.68|0
1707822600000|2024-02-13 11:10:00|9241.01|9241.01|9241.01|9241.01|9241.01|9241.01|9240.34|9240.34|0
1707822900000|2024-02-13 11:15:00|9241.68|9241.68|9252.36|9252.36|9252.36|9252.36|9241.68|9241.68|0
1707823200000|2024-02-13 11:20:00|9254.38|9254.38|9256.5|9256.5|9258.89|9258.89|9253.04|9253.04|0
1707823500000|2024-02-13 11:25:00|9254.55|9254.55|9254.55|9254.55|9257.68|9257.68|9254.55|9254.55|0
1707823800000|2024-02-13 11:30:00|9253.88|9253.88|9249.07|9249.07|9253.88|9253.88|9249.07|9249.07|0
1707824700000|2024-02-13 11:45:00|9252.44|9252.44|9256.22|9256.22|9256.62|9256.62|9252.44|9252.44|0
1707825000000|2024-02-13 11:50:00|9254.92|9254.92|9253.46|9253.46|9256.22|9256.22|9253.46|9253.46|0
1707825600000|2024-02-13 12:00:00|9252.42|9252.42|9256.44|9256.44|9256.44|9256.44|9252.42|9252.42|0
1707825900000|2024-02-13 12:05:00|9257.11|9257.11|9257.81|9257.81|9257.81|9257.81|9257.11|9257.11|0
1707826200000|2024-02-13 12:10:00|9256.46|9256.46|9267.44|9267.44|9267.44|9267.44|9256.46|9256.46|0
1707826800000|2024-02-13 12:20:00|9265.35|9265.35|9259.15|9259.15|9265.35|9265.35|9259.15|9259.15|0
1707827100000|2024-02-13 12:25:00|9261.18|9261.18|9259.44|9259.44|9261.18|9261.18|9256.36|9256.36|0
1707827400000|2024-02-13 12:30:00|9258.77|9258.77|9261.92|9261.92|9262.2|9262.2|9258.77|9258.77|0
1707827700000|2024-02-13 12:35:00|9262.96|9262.96|9264.68|9264.68|9264.68|9264.68|9262.29|9262.29|0
1707828000000|2024-02-13 12:40:00|9263.81|9263.81|9270.36|9270.36|9270.36|9270.36|9262.94|9262.94|0
1707828300000|2024-02-13 12:45:00|9269.31|9269.31|9267.53|9267.53|9269.31|9269.31|9261.46|9261.46|0
1707828600000|2024-02-13 12:50:00|9265.44|9265.44|9262.74|9262.74|9265.44|9265.44|9260.66|9260.66|0
1707828900000|2024-02-13 12:55:00|9263.79|9263.79|9261.7|9261.7|9263.79|9263.79|9261.7|9261.7|0
1707829200000|2024-02-13 13:00:00|9260.66|9260.66|9268.19|9268.19|9268.19|9268.19|9260.66|9260.66|0
1707829500000|2024-02-13 13:05:00|9269.23|9269.23|9270.04|9270.04|9271.93|9271.93|9266.79|9266.79|0
1707829800000|2024-02-13 13:10:00|9272.13|9272.13|9276.17|9276.17|9276.17|9276.17|9272.13|9272.13|0
1707830100000|2024-02-13 13:15:00|9276.85|9276.85|9278.5|9278.5|9281.33|9281.33|9276.85|9276.85|0
1707830400000|2024-02-13 13:20:00|9277.15|9277.15|9283.95|9283.95|9283.95|9283.95|9276.1|9276.1|0
1707830700000|2024-02-13 13:25:00|9285|9285|9277.37|9277.37|9285|9285|9277.37|9277.37|0
1707831000000|2024-02-13 13:30:00|9267|9267|9164.61|9164.61|9268.71|9268.71|9150.34|9150.34|0
1707831300000|2024-02-13 13:35:00|9166.63|9166.63|9194.96|9194.96|9203.18|9203.18|9162.89|9162.89|0
1707831600000|2024-02-13 13:40:00|9189.74|9189.74|9198.94|9198.94|9201.33|9201.33|9185.26|9185.26|0
1707831900000|2024-02-13 13:45:00|9193.72|9193.72|9167.88|9167.88|9193.72|9193.72|9158.47|9158.47|0
1707832200000|2024-02-13 13:50:00|9163.71|9163.71|9181.39|9181.39|9184.52|9184.52|9163.71|9163.71|0
1707832500000|2024-02-13 13:55:00|9179.37|9179.37|9162.34|9162.34|9179.37|9179.37|9158.43|9158.43|0
1707832800000|2024-02-13 14:00:00|9163.38|9163.38|9158.63|9158.63|9165.17|9165.17|9157.92|9157.92|0
1707833100000|2024-02-13 14:05:00|9160.72|9160.72|9160.72|9160.72|9172.44|9172.44|9160.35|9160.35|0
1707833400000|2024-02-13 14:10:00|9159.67|9159.67|9154.91|9154.91|9159.67|9159.67|9150.82|9150.82|0
1707833700000|2024-02-13 14:15:00|9154.24|9154.24|9165.61|9165.61|9173.22|9173.22|9153.56|9153.56|0
1707834000000|2024-02-13 14:20:00|9166.66|9166.66|9162.61|9162.61|9166.66|9166.66|9156.88|9156.88|0
1707834300000|2024-02-13 14:25:00|9165.74|9165.74|9157.39|9157.39|9166.42|9166.42|9156.72|9156.72|0
1707834600000|2024-02-13 14:30:00|9153.21|9153.21|9166.08|9166.08|9170.06|9170.06|9152.54|9152.54|0
1707834900000|2024-02-13 14:35:00|9174.43|9174.43|9183.54|9183.54|9186.24|9186.24|9174.43|9174.43|0
1707835200000|2024-02-13 14:40:00|9184.22|9184.22|9187.35|9187.35|9190.72|9190.72|9176.24|9176.24|0
1707835500000|2024-02-13 14:45:00|9184.22|9184.22|9182.2|9182.2|9191.53|9191.53|9181.46|9181.46|0
1707835800000|2024-02-13 14:50:00|9180.85|9180.85|9180.17|9180.17|9182.87|9182.87|9178.09|9178.09|0
1707836100000|2024-02-13 14:55:00|9178.09|9178.09|9157.98|9157.98|9178.09|9178.09|9157.98|9157.98|0
1707836400000|2024-02-13 15:00:00|9159.02|9159.02|9155.7|9155.7|9166.23|9166.23|9153.31|9153.31|0
1707836700000|2024-02-13 15:05:00|9153.62|9153.62|9143.65|9143.65|9154.52|9154.52|9143.65|9143.65|0
1707837000000|2024-02-13 15:10:00|9142.61|9142.61|9151.33|9151.33|9151.33|9151.33|9135.8|9135.8|0
1707837300000|2024-02-13 15:15:00|9149.24|9149.24|9147.66|9147.66|9155.81|9155.81|9141.76|9141.76|0
1707837600000|2024-02-13 15:20:00|9144.96|9144.96|9146.73|9146.73|9149|9149|9141.5|9141.5|0
1707837900000|2024-02-13 15:25:00|9147.4|9147.4|9158.62|9158.62|9160.88|9160.88|9146.53|9146.53|0
1707838200000|2024-02-13 15:30:00|9157.28|9157.28|9151.71|9151.71|9160.41|9160.41|9151.71|9151.71|0
1707838500000|2024-02-13 15:35:00|9150.36|9150.36|9145.62|9145.62|9150.36|9150.36|9143.16|9143.16|0
1707838800000|2024-02-13 15:40:00|9146.29|9146.29|9146.55|9146.55|9146.55|9146.55|9145.25|9145.25|0
1707839100000|2024-02-13 15:45:00|9143.42|9143.42|9145.02|9145.02|9147.11|9147.11|9138.54|9138.54|0
1707839400000|2024-02-13 15:50:00|9147.11|9147.11|9158.02|9158.02|9159.37|9159.37|9147.11|9147.11|0
1707839700000|2024-02-13 15:55:00|9155.93|9155.93|9150.89|9150.89|9155.93|9155.93|9146.1|9146.1|0
1707840000000|2024-02-13 16:00:00|9151.93|9151.93|9168.09|9168.09|9168.76|9168.76|9151.93|9151.93|0
1707840300000|2024-02-13 16:05:00|9167.41|9167.41|9171.52|9171.52|9172.57|9172.57|9166.37|9166.37|0
1707840600000|2024-02-13 16:10:00|9172.36|9172.36|9172.29|9172.29|9176.29|9176.29|9170.41|9170.41|0
1707840900000|2024-02-13 16:15:00|9173.33|9173.33|9169.44|9169.44|9174.05|9174.05|9166.01|9166.01|0
1707841200000|2024-02-13 16:20:00|9168.14|9168.14|9173.88|9173.88|9174.55|9174.55|9167.29|9167.29|0
1707841500000|2024-02-13 16:25:00|9175.23|9175.23|9171.31|9171.31|9176.27|9176.27|9169.58|9169.58|0
1707898500000|2024-02-14 08:15:00|9163.21|9163.21|9173.34|9173.34|9173.34|9173.34|9163.21|9163.21|0
1707898800000|2024-02-14 08:20:00|9172.3|9172.3|9172.3|9172.3|9176.34|9176.34|9172.3|9172.3|0
1707899100000|2024-02-14 08:25:00|9164.99|9164.99|9167.22|9167.22|9167.22|9167.22|9161.86|9161.86|0
1707899400000|2024-02-14 08:30:00|9164.53|9164.53|9158.31|9158.31|9164.53|9164.53|9157.66|9157.66|0
1707899700000|2024-02-14 08:35:00|9156.57|9156.57|9152.53|9152.53|9156.57|9156.57|9151.49|9151.49|0
1707900000000|2024-02-14 08:40:00|9154.62|9154.62|9142.72|9142.72|9154.62|9154.62|9139.66|9139.66|0
1707900300000|2024-02-14 08:45:00|9141.42|9141.42|9133.99|9133.99|9141.42|9141.42|9132.95|9132.95|0
1707900600000|2024-02-14 08:50:00|9129.82|9129.82|9137.17|9137.17|9137.17|9137.17|9129.82|9129.82|0
1707900900000|2024-02-14 08:55:00|9139.86|9139.86|9147.76|9147.76|9147.76|9147.76|9139.86|9139.86|0
1707901200000|2024-02-14 09:00:00|9146.71|9146.71|9160.69|9160.69|9160.69|9160.69|9143.58|9143.58|0
1707901500000|2024-02-14 09:05:00|9153.38|9153.38|9160.42|9160.42|9160.42|9160.42|9152.34|9152.34|0
1707901800000|2024-02-14 09:10:00|9161.09|9161.09|9165.2|9165.2|9165.2|9165.2|9158.4|9158.4|0
1707902100000|2024-02-14 09:15:00|9166.51|9166.51|9167.18|9167.18|9167.18|9167.18|9166.51|9166.51|0
1707902400000|2024-02-14 09:20:00|9168.53|9168.53|9171.22|9171.22|9171.22|9171.22|9168.53|9168.53|0
1707902700000|2024-02-14 09:25:00|9173.31|9173.31|9178.84|9178.84|9181.97|9181.97|9173.31|9173.31|0
1707903000000|2024-02-14 09:30:00|9176.75|9176.75|9184.97|9184.97|9184.97|9184.97|9176.75|9176.75|0
1707903300000|2024-02-14 09:35:00|9186.01|9186.01|9183.55|9183.55|9189.38|9189.38|9183.55|9183.55|0
1707903600000|2024-02-14 09:40:00|9186.69|9186.69|9185.64|9185.64|9186.69|9186.69|9185.64|9185.64|0
1707903900000|2024-02-14 09:45:00|9184.6|9184.6|9179.69|9179.69|9184.6|9184.6|9179.51|9179.51|0
1707904200000|2024-02-14 09:50:00|9179.01|9179.01|9186.73|9186.73|9186.73|9186.73|9175.88|9175.88|0
1707904500000|2024-02-14 09:55:00|9187.38|9187.38|9185.03|9185.03|9187.38|9187.38|9185.03|9185.03|0
1707904800000|2024-02-14 10:00:00|9182.95|9182.95|9182.27|9182.27|9184.29|9184.29|9182.27|9182.27|0
1707905100000|2024-02-14 10:05:00|9181.6|9181.6|9181.6|9181.6|9181.6|9181.6|9181.6|9181.6|0
1707905400000|2024-02-14 10:10:00|9180.55|9180.55|9177.17|9177.17|9180.55|9180.55|9176.12|9176.12|0
1707905700000|2024-02-14 10:15:00|9180.3|9180.3|9181.71|9181.71|9181.71|9181.71|9179.63|9179.63|0
1707906000000|2024-02-14 10:20:00|9180.67|9180.67|9182.76|9182.76|9183.8|9183.8|9180.67|9180.67|0
1707906300000|2024-02-14 10:25:00|9180.67|9180.67|9178.58|9178.58|9182.76|9182.76|9178.58|9178.58|0
1707906600000|2024-02-14 10:30:00|9177.91|9177.91|9180|9180|9180|9180|9177.91|9177.91|0
1707906900000|2024-02-14 10:35:00|9182.08|9182.08|9181.39|9181.39|9186.39|9186.39|9181.04|9181.04|0
1707907200000|2024-02-14 10:40:00|9180.35|9180.35|9180.35|9180.35|9180.35|9180.35|9180.35|9180.35|0
1707907500000|2024-02-14 10:45:00|9179.3|9179.3|9195.81|9195.81|9195.81|9195.81|9179.3|9179.3|0
1707907800000|2024-02-14 10:50:00|9194.76|9194.76|9193.72|9193.72|9199.98|9199.98|9191.63|9191.63|0
1707908100000|2024-02-14 10:55:00|9194.76|9194.76|9198.27|9198.27|9202.38|9202.38|9194.76|9194.76|0
1707908400000|2024-02-14 11:00:00|9197.22|9197.22|9205.51|9205.51|9205.51|9205.51|9197.22|9197.22|0
1707908700000|2024-02-14 11:05:00|9204.46|9204.46|9203.86|9203.86|9206.55|9206.55|9203.86|9203.86|0
1707909000000|2024-02-14 11:10:00|9204.9|9204.9|9207.66|9207.66|9210.8|9210.8|9204.9|9204.9|0
1707909300000|2024-02-14 11:15:00|9210.27|9210.27|9199.59|9199.59|9210.27|9210.27|9199.59|9199.59|0
1707909600000|2024-02-14 11:20:00|9198.54|9198.54|9198.54|9198.54|9198.54|9198.54|9198.54|9198.54|0
1707909900000|2024-02-14 11:25:00|9196.46|9196.46|9202.09|9202.09|9202.09|9202.09|9191.64|9191.64|0
1707910200000|2024-02-14 11:30:00|9200.74|9200.74|9201.72|9201.72|9202.76|9202.76|9200.74|9200.74|0
1707910500000|2024-02-14 11:35:00|9201.99|9201.99|9199.97|9199.97|9204.15|9204.15|9199.97|9199.97|0
1707910800000|2024-02-14 11:40:00|9198.93|9198.93|9196.23|9196.23|9199.58|9199.58|9196.23|9196.23|0
1707911100000|2024-02-14 11:45:00|9196.91|9196.91|9209.82|9209.82|9209.82|9209.82|9196.91|9196.91|0
1707911400000|2024-02-14 11:50:00|9210.47|9210.47|9215.92|9215.92|9219.36|9219.36|9210.47|9210.47|0
1707911700000|2024-02-14 11:55:00|9217.87|9217.87|9214.81|9214.81|9217.87|9217.87|9212.78|9212.78|0
1707912000000|2024-02-14 12:00:00|9226.29|9226.29|9220.93|9220.93|9227.2|9227.2|9220.93|9220.93|0
1707912300000|2024-02-14 12:05:00|9221.98|9221.98|9220.93|9220.93|9221.98|9221.98|9220.93|9220.93|0
1707912600000|2024-02-14 12:10:00|9218.85|9218.85|9217.67|9217.67|9221.85|9221.85|9217.67|9217.67|0
1707912900000|2024-02-14 12:15:00|9213.49|9213.49|9209.38|9209.38|9213.49|9213.49|9207.3|9207.3|0
1707913200000|2024-02-14 12:20:00|9210.43|9210.43|9211.47|9211.47|9214.6|9214.6|9210.43|9210.43|0
1707913500000|2024-02-14 12:25:00|9210.43|9210.43|9207.3|9207.3|9210.43|9210.43|9207.3|9207.3|0
1707913800000|2024-02-14 12:30:00|9209.38|9209.38|9209.01|9209.01|9210.73|9210.73|9209.01|9209.01|0
1707914100000|2024-02-14 12:35:00|9208.34|9208.34|9211.84|9211.84|9211.84|9211.84|9205.58|9205.58|0
1707914700000|2024-02-14 12:45:00|9213.93|9213.93|9222.15|9222.15|9225.1|9225.1|9213.93|9213.93|0
1707915000000|2024-02-14 12:50:00|9224.23|9224.23|9224.19|9224.19|9224.23|9224.23|9221.49|9221.49|0
1707915300000|2024-02-14 12:55:00|9227.32|9227.32|9228.37|9228.37|9228.37|9228.37|9226.28|9226.28|0
1707915600000|2024-02-14 13:00:00|9229.67|9229.67|9242.85|9242.85|9242.85|9242.85|9229.67|9229.67|0
1707915900000|2024-02-14 13:05:00|9243.89|9243.89|9243.89|9243.89|9245.98|9245.98|9242.85|9242.85|0
1707916200000|2024-02-14 13:10:00|9243.03|9243.03|9249.87|9249.87|9254.05|9254.05|9243.03|9243.03|0
1707916500000|2024-02-14 13:15:00|9248.83|9248.83|9240.91|9240.91|9248.83|9248.83|9240.91|9240.91|0
1707916800000|2024-02-14 13:20:00|9241.96|9241.96|9246.13|9246.13|9246.13|9246.13|9241.96|9241.96|0
1707917100000|2024-02-14 13:25:00|9243|9243|9238.5|9238.5|9243|9243|9238.5|9238.5|0
1707917400000|2024-02-14 13:30:00|9241.2|9241.2|9245.38|9245.38|9245.38|9245.38|9241.2|9241.2|0
1707917700000|2024-02-14 13:35:00|9247.4|9247.4|9250.6|9250.6|9250.6|9250.6|9247.4|9247.4|0
1707918000000|2024-02-14 13:40:00|9247.46|9247.46|9244.33|9244.33|9247.46|9247.46|9241.2|9241.2|0
1707918300000|2024-02-14 13:45:00|9245.38|9245.38|9242.98|9242.98|9247.46|9247.46|9242.98|9242.98|0
1707918600000|2024-02-14 13:50:00|9241.94|9241.94|9232.31|9232.31|9241.94|9241.94|9232.31|9232.31|0
1707918900000|2024-02-14 13:55:00|9231.63|9231.63|9242.14|9242.14|9242.14|9242.14|9231.63|9231.63|0
1707919200000|2024-02-14 14:00:00|9240.06|9240.06|9232.88|9232.88|9241.1|9241.1|9232.88|9232.88|0
1707919500000|2024-02-14 14:05:00|9232.23|9232.23|9232.63|9232.63|9232.63|9232.63|9228.45|9228.45|0
1707919800000|2024-02-14 14:10:00|9231.58|9231.58|9238.01|9238.01|9239.05|9239.05|9229.49|9229.49|0
1707920100000|2024-02-14 14:15:00|9236.97|9236.97|9235.92|9235.92|9236.97|9236.97|9233.83|9233.83|0
1707920400000|2024-02-14 14:20:00|9238.01|9238.01|9238.68|9238.68|9238.68|9238.68|9238.01|9238.01|0
1707920700000|2024-02-14 14:25:00|9239.36|9239.36|9247.02|9247.02|9248.06|9248.06|9239.36|9239.36|0
1707921000000|2024-02-14 14:30:00|9248.97|9248.97|9239.84|9239.84|9249.04|9249.04|9235.36|9235.36|0
1707921300000|2024-02-14 14:35:00|9237.75|9237.75|9236.71|9236.71|9240.14|9240.14|9236.71|9236.71|0
1707921600000|2024-02-14 14:40:00|9236.99|9236.99|9230.49|9230.49|9239.68|9239.68|9230.42|9230.42|0
1707921900000|2024-02-14 14:45:00|9238.84|9238.84|9241.01|9241.01|9247.94|9247.94|9238.84|9238.84|0
1707922200000|2024-02-14 14:50:00|9241.66|9241.66|9243.68|9243.68|9244.35|9244.35|9241.66|9241.66|0
1707922500000|2024-02-14 14:55:00|9244.35|9244.35|9238.96|9238.96|9250.25|9250.25|9238.96|9238.96|0
1707922800000|2024-02-14 15:00:00|9240.01|9240.01|9237.55|9237.55|9240.01|9240.01|9235.53|9235.53|0
1707923100000|2024-02-14 15:05:00|9235.46|9235.46|9238.59|9238.59|9238.59|9238.59|9235.46|9235.46|0
1707923400000|2024-02-14 15:10:00|9237.55|9237.55|9234.03|9234.03|9240.98|9240.98|9234.03|9234.03|0
1707923700000|2024-02-14 15:15:00|9236.12|9236.12|9241.06|9241.06|9242.1|9242.1|9236.12|9236.12|0
1707924000000|2024-02-14 15:20:00|9242.1|9242.1|9240.38|9240.38|9244.49|9244.49|9238.29|9238.29|0
1707924300000|2024-02-14 15:25:00|9241.43|9241.43|9240.25|9240.25|9244.73|9244.73|9240.25|9240.25|0
1707924600000|2024-02-14 15:30:00|9241.29|9241.29|9242.89|9242.89|9244.61|9244.61|9241.29|9241.29|0
1707924900000|2024-02-14 15:35:00|9241.16|9241.16|9240.76|9240.76|9242.2|9242.2|9237.72|9237.72|0
1707925200000|2024-02-14 15:40:00|9239.72|9239.72|9236.26|9236.26|9239.72|9239.72|9230.91|9230.91|0
1707925500000|2024-02-14 15:45:00|9237.31|9237.31|9234.26|9234.26|9237.33|9237.33|9234.26|9234.26|0
1707925800000|2024-02-14 15:50:00|9235.31|9235.31|9226.72|9226.72|9235.31|9235.31|9226.72|9226.72|0
1707926100000|2024-02-14 15:55:00|9225.67|9225.67|9228.09|9228.09|9233.43|9233.43|9224.63|9224.63|0
1707926400000|2024-02-14 16:00:00|9228.76|9228.76|9224.65|9224.65|9228.76|9228.76|9217.41|9217.41|0
1707926700000|2024-02-14 16:05:00|9225.33|9225.33|9223.85|9223.85|9228.39|9228.39|9221.82|9221.82|0
1707927000000|2024-02-14 16:10:00|9223.01|9223.01|9226.51|9226.51|9226.51|9226.51|9217.25|9217.25|0
1707927300000|2024-02-14 16:15:00|9227.55|9227.55|9227.55|9227.55|9233.31|9233.31|9226.51|9226.51|0
1707927600000|2024-02-14 16:20:00|9226.9|9226.9|9229.06|9229.06|9233.69|9233.69|9225.6|9225.6|0
1707927900000|2024-02-14 16:25:00|9226.97|9226.97|9221.59|9221.59|9228.92|9228.92|9220.92|9220.92|0
1707984900000|2024-02-15 08:15:00|9274.23|9274.23|9269|9269|9274.23|9274.23|9265.87|9265.87|0
1707985200000|2024-02-15 08:20:00|9267.96|9267.96|9268.81|9268.81|9275.44|9275.44|9266.61|9266.61|0
1707985500000|2024-02-15 08:25:00|9265.67|9265.67|9261.93|9261.93|9265.67|9265.67|9260.96|9260.96|0
1707985800000|2024-02-15 08:30:00|9257.22|9257.22|9246.52|9246.52|9257.32|9257.32|9246.52|9246.52|0
1707986100000|2024-02-15 08:35:00|9256.97|9256.97|9258.99|9258.99|9258.99|9258.99|9256.97|9256.97|0
1707986400000|2024-02-15 08:40:00|9265.25|9265.25|9302.84|9302.84|9302.84|9302.84|9265.25|9265.25|0
1707986700000|2024-02-15 08:45:00|9298.8|9298.8|9299.91|9299.91|9304.02|9304.02|9297.82|9297.82|0
1707987000000|2024-02-15 08:50:00|9295.73|9295.73|9278.38|9278.38|9295.73|9295.73|9278.38|9278.38|0
1707987300000|2024-02-15 08:55:00|9277.71|9277.71|9277.21|9277.21|9280.1|9280.1|9277.21|9277.21|0
1707987600000|2024-02-15 09:00:00|9299.14|9299.14|9294.46|9294.46|9309.75|9309.75|9294.46|9294.46|0
1707987900000|2024-02-15 09:05:00|9294.09|9294.09|9302.74|9302.74|9302.74|9302.74|9294.09|9294.09|0
1707988200000|2024-02-15 09:10:00|9304.09|9304.09|9309.92|9309.92|9312.01|9312.01|9304.09|9304.09|0
1707988500000|2024-02-15 09:15:00|9308.18|9308.18|9312.1|9312.1|9312.1|9312.1|9296.7|9296.7|0
1707988800000|2024-02-15 09:20:00|9315.23|9315.23|9320.39|9320.39|9323.52|9323.52|9312.1|9312.1|0
1707989100000|2024-02-15 09:25:00|9326.65|9326.65|9331.87|9331.87|9331.87|9331.87|9326.65|9326.65|0
1707989400000|2024-02-15 09:30:00|9329.78|9329.78|9328.74|9328.74|9332.11|9332.11|9328.74|9328.74|0
1707989700000|2024-02-15 09:35:00|9326.14|9326.14|9325.93|9325.93|9328.74|9328.74|9323.52|9323.52|0
1707990000000|2024-02-15 09:40:00|9326.97|9326.97|9321.83|9321.83|9327.04|9327.04|9320.48|9320.48|0
1707990300000|2024-02-15 09:45:00|9323.92|9323.92|9329.01|9329.01|9329.01|9329.01|9323.92|9323.92|0
1707990600000|2024-02-15 09:50:00|9335.27|9335.27|9327.66|9327.66|9335.27|9335.27|9326.99|9326.99|0
1707990900000|2024-02-15 09:55:00|9332.88|9332.88|9338.5|9338.5|9340.19|9340.19|9332.88|9332.88|0
1707991200000|2024-02-15 10:00:00|9337.83|9337.83|9338.12|9338.12|9339.17|9339.17|9333.34|9333.34|0
1707991500000|2024-02-15 10:05:00|9342.3|9342.3|9336.71|9336.71|9344.32|9344.32|9330.07|9330.07|0
1707991800000|2024-02-15 10:10:00|9337.75|9337.75|9344.02|9344.02|9345.06|9345.06|9333.58|9333.58|0
1707992100000|2024-02-15 10:15:00|9339.84|9339.84|9339.84|9339.84|9341.93|9341.93|9334.62|9334.62|0
1707992400000|2024-02-15 10:20:00|9338.8|9338.8|9337.92|9337.92|9342.17|9342.17|9331.36|9331.36|0
1707992700000|2024-02-15 10:25:00|9339.27|9339.27|9354.36|9354.36|9354.36|9354.36|9339.27|9339.27|0
1707993000000|2024-02-15 10:30:00|9350.19|9350.19|9358.84|9358.84|9359.89|9359.89|9350.19|9350.19|0
1707993300000|2024-02-15 10:35:00|9358.29|9358.29|9361.14|9361.14|9361.14|9361.14|9354.88|9354.88|0
1707993600000|2024-02-15 10:40:00|9359.05|9359.05|9364.21|9364.21|9364.21|9364.21|9358.01|9358.01|0
1707993900000|2024-02-15 10:45:00|9365.25|9365.25|9363.16|9363.16|9367.34|9367.34|9361.07|9361.07|0
1707994200000|2024-02-15 10:50:00|9369.02|9369.02|9359.8|9359.8|9373.55|9373.55|9359.74|9359.74|0
1707994500000|2024-02-15 10:55:00|9358.45|9358.45|9344.6|9344.6|9360.48|9360.48|9344.6|9344.6|0
1707994800000|2024-02-15 11:00:00|9343.73|9343.73|9352.2|9352.2|9352.2|9352.2|9339.73|9339.73|0
1707995100000|2024-02-15 11:05:00|9362.64|9362.64|9364.2|9364.2|9369.05|9369.05|9362.64|9362.64|0
1707995400000|2024-02-15 11:10:00|9366.28|9366.28|9366.08|9366.08|9368.16|9368.16|9366.08|9366.08|0
1707995700000|2024-02-15 11:15:00|9363.38|9363.38|9359.94|9359.94|9363.38|9363.38|9358.6|9358.6|0
1707996000000|2024-02-15 11:20:00|9360.62|9360.62|9360.95|9360.95|9362.64|9362.64|9360.62|9360.62|0
1707996300000|2024-02-15 11:25:00|9357.81|9357.81|9346.75|9346.75|9357.81|9357.81|9346.75|9346.75|0
1707996600000|2024-02-15 11:30:00|9345.7|9345.7|9351.04|9351.04|9351.04|9351.04|9344.4|9344.4|0
1707996900000|2024-02-15 11:35:00|9349.69|9349.69|9333.03|9333.03|9349.69|9349.69|9331.98|9331.98|0
1707997200000|2024-02-15 11:40:00|9334.07|9334.07|9341.99|9341.99|9342.36|9342.36|9334.07|9334.07|0
1707997500000|2024-02-15 11:45:00|9344.08|9344.08|9345.42|9345.42|9347.51|9347.51|9344.08|9344.08|0
1707997800000|2024-02-15 11:50:00|9347.51|9347.51|9355.81|9355.81|9355.81|9355.81|9347.51|9347.51|0
1707998100000|2024-02-15 11:55:00|9353.72|9353.72|9361.03|9361.03|9361.03|9361.03|9352.68|9352.68|0
1707998400000|2024-02-15 12:00:00|9359.68|9359.68|9357.27|9357.27|9361.01|9361.01|9357.27|9357.27|0
1707998700000|2024-02-15 12:05:00|9356.62|9356.62|9361.12|9361.12|9362.17|9362.17|9355.97|9355.97|0
1707999000000|2024-02-15 12:10:00|9359.03|9359.03|9359.71|9359.71|9362.84|9362.84|9359.03|9359.03|0
1707999300000|2024-02-15 12:15:00|9361.8|9361.8|9362.33|9362.33|9364.42|9364.42|9361.8|9361.8|0
1707999600000|2024-02-15 12:20:00|9363.68|9363.68|9361.22|9361.22|9365.03|9365.03|9361.22|9361.22|0
1707999900000|2024-02-15 12:25:00|9359.14|9359.14|9360.57|9360.57|9361.31|9361.31|9355.04|9355.04|0
1708000200000|2024-02-15 12:30:00|9359.89|9359.89|9367.46|9367.46|9367.46|9367.46|9359.89|9359.89|0
1708000500000|2024-02-15 12:35:00|9368.81|9368.81|9364.63|9364.63|9368.81|9368.81|9364.63|9364.63|0
1708000800000|2024-02-15 12:40:00|9365.67|9365.67|9382.99|9382.99|9382.99|9382.99|9365.67|9365.67|0
1708001100000|2024-02-15 12:45:00|9379.86|9379.86|9372.05|9372.05|9379.86|9379.86|9370.08|9370.08|0
1708001400000|2024-02-15 12:50:00|9368.92|9368.92|9368.27|9368.27|9368.92|9368.92|9368.27|9368.27|0
1708001700000|2024-02-15 12:55:00|9367.22|9367.22|9358.05|9358.05|9367.22|9367.22|9358.05|9358.05|0
1708002000000|2024-02-15 13:00:00|9357.4|9357.4|9349.44|9349.44|9357.4|9357.4|9349.44|9349.44|0
1708002300000|2024-02-15 13:05:00|9347.42|9347.42|9353.88|9353.88|9361.3|9361.3|9347.42|9347.42|0
1708002600000|2024-02-15 13:10:00|9355.97|9355.97|9351.79|9351.79|9356.27|9356.27|9351.79|9351.79|0
1708002900000|2024-02-15 13:15:00|9353.14|9353.14|9343.37|9343.37|9353.81|9353.81|9341.28|9341.28|0
1708003200000|2024-02-15 13:20:00|9344.42|9344.42|9344.42|9344.42|9344.42|9344.42|9344.42|9344.42|0
1708003500000|2024-02-15 13:25:00|9342.33|9342.33|9342.33|9342.33|9343.74|9343.74|9339.19|9339.19|0
1708003800000|2024-02-15 13:30:00|9341.28|9341.28|9339.22|9339.22|9341.28|9341.28|9335.22|9335.22|0
1708004100000|2024-02-15 13:35:00|9348.61|9348.61|9389.02|9389.02|9393.2|9393.2|9347.57|9347.57|0
1708004400000|2024-02-15 13:40:00|9390.76|9390.76|9394.06|9394.06|9398.24|9398.24|9389.88|9389.88|0
1708004700000|2024-02-15 13:45:00|9398.24|9398.24|9382.76|9382.76|9398.24|9398.24|9382.76|9382.76|0
1708005000000|2024-02-15 13:50:00|9383.8|9383.8|9389.85|9389.85|9392.55|9392.55|9383.15|9383.15|0
1708005300000|2024-02-15 13:55:00|9391.2|9391.2|9396.92|9396.92|9402.99|9402.99|9391.2|9391.2|0
1708005600000|2024-02-15 14:00:00|9388.56|9388.56|9387.38|9387.38|9390.14|9390.14|9383.71|9383.71|0
1708005900000|2024-02-15 14:05:00|9386.33|9386.33|9396.41|9396.41|9396.41|9396.41|9386.33|9386.33|0
1708006200000|2024-02-15 14:10:00|9392.23|9392.23|9391.55|9391.55|9392.23|9392.23|9391.55|9391.55|0
1708006500000|2024-02-15 14:15:00|9392.21|9392.21|9394.29|9394.29|9396.38|9396.38|9392.21|9392.21|0
1708006800000|2024-02-15 14:20:00|9392.56|9392.56|9394.17|9394.17|9402.35|9402.35|9391.91|9391.91|0
1708007100000|2024-02-15 14:25:00|9392.09|9392.09|9386.56|9386.56|9392.09|9392.09|9384.47|9384.47|0
1708007400000|2024-02-15 14:30:00|9392.83|9392.83|9414.29|9414.29|9416.38|9416.38|9388.65|9388.65|0
1708007700000|2024-02-15 14:35:00|9416.32|9416.32|9420.76|9420.76|9423.19|9423.19|9407.29|9407.29|0
1708008000000|2024-02-15 14:40:00|9424.94|9424.94|9421.04|9421.04|9433.43|9433.43|9420.76|9420.76|0
1708008300000|2024-02-15 14:45:00|9423.13|9423.13|9444.55|9444.55|9444.55|9444.55|9423.13|9423.13|0
1708008600000|2024-02-15 14:50:00|9444.83|9444.83|9459.19|9459.19|9461.28|9461.28|9442.69|9442.69|0
1708008900000|2024-02-15 14:55:00|9457.11|9457.11|9452.32|9452.32|9459.26|9459.26|9452.32|9452.32|0
1708009200000|2024-02-15 15:00:00|9448.15|9448.15|9448.24|9448.24|9450.86|9450.86|9439.81|9439.81|0
1708009500000|2024-02-15 15:05:00|9448.92|9448.92|9463.47|9463.47|9469.73|9469.73|9448.92|9448.92|0
1708009800000|2024-02-15 15:10:00|9462.35|9462.35|9470.81|9470.81|9470.81|9470.81|9462.35|9462.35|0
1708010100000|2024-02-15 15:15:00|9474.98|9474.98|9478.92|9478.92|9478.92|9478.92|9470.81|9470.81|0
1708010400000|2024-02-15 15:20:00|9479.59|9479.59|9475.62|9475.62|9479.59|9479.59|9469.57|9469.57|0
1708010700000|2024-02-15 15:25:00|9478.22|9478.22|9482.47|9482.47|9484.53|9484.53|9478.22|9478.22|0
1708011000000|2024-02-15 15:30:00|9480.38|9480.38|9476.4|9476.4|9485.27|9485.27|9474.38|9474.38|0
1708011300000|2024-02-15 15:35:00|9475.75|9475.75|9479|9479|9479.93|9479.93|9475.75|9475.75|0
1708011600000|2024-02-15 15:40:00|9481.09|9481.09|9478.15|9478.15|9483.69|9483.69|9477.48|9477.48|0
1708011900000|2024-02-15 15:45:00|9480.17|9480.17|9482.15|9482.15|9482.15|9482.15|9478.09|9478.09|0
1708012200000|2024-02-15 15:50:00|9478.9|9478.9|9486.06|9486.06|9486.06|9486.06|9478.25|9478.25|0
1708012500000|2024-02-15 15:55:00|9484.72|9484.72|9481.33|9481.33|9484.72|9484.72|9479.98|9479.98|0
1708012800000|2024-02-15 16:00:00|9483.41|9483.41|9459.03|9459.03|9483.41|9483.41|9458.38|9458.38|0
1708013100000|2024-02-15 16:05:00|9462.1|9462.1|9467.69|9467.69|9471.86|9471.86|9461.42|9461.42|0
1708013400000|2024-02-15 16:10:00|9469.04|9469.04|9464.67|9464.67|9469.04|9469.04|9460.85|9460.85|0
1708013700000|2024-02-15 16:15:00|9465.35|9465.35|9454.6|9454.6|9465.35|9465.35|9453.25|9453.25|0
1708014000000|2024-02-15 16:20:00|9453.93|9453.93|9453.43|9453.43|9456.2|9456.2|9448.56|9448.56|0
1708014300000|2024-02-15 16:25:00|9452.78|9452.78|9453.08|9453.08|9454.87|9454.87|9449.39|9449.39|0
1708071300000|2024-02-16 08:15:00|9491.02|9491.02|9499.44|9499.44|9499.44|9499.44|9486.97|9486.97|0
1708071600000|2024-02-16 08:20:00|9497.35|9497.35|9484.82|9484.82|9497.35|9497.35|9484.82|9484.82|0
1708071900000|2024-02-16 08:25:00|9483.47|9483.47|9497.89|9497.89|9497.89|9497.89|9483.47|9483.47|0
1708072200000|2024-02-16 08:30:00|9496.54|9496.54|9505.7|9505.7|9505.7|9505.7|9496.54|9496.54|0
1708072500000|2024-02-16 08:35:00|9507.79|9507.79|9492.72|9492.72|9510.39|9510.39|9492.72|9492.72|0
1708072800000|2024-02-16 08:40:00|9488.01|9488.01|9472.96|9472.96|9488.01|9488.01|9472.96|9472.96|0
1708073100000|2024-02-16 08:45:00|9469.61|9469.61|9470.27|9470.27|9470.92|9470.92|9469.61|9469.61|0
1708073400000|2024-02-16 08:50:00|9461.91|9461.91|9454.44|9454.44|9461.91|9461.91|9454.37|9454.37|0
1708073700000|2024-02-16 08:55:00|9460.7|9460.7|9466.51|9466.51|9466.51|9466.51|9460.7|9460.7|0
1708074000000|2024-02-16 09:00:00|9467.19|9467.19|9470.22|9470.22|9470.22|9470.22|9460.92|9460.92|0
1708074300000|2024-02-16 09:05:00|9459.78|9459.78|9458.32|9458.32|9462.48|9462.48|9454.93|9454.93|0
1708074600000|2024-02-16 09:10:00|9457.65|9457.65|9469.12|9469.12|9470.86|9470.86|9457.65|9457.65|0
1708074900000|2024-02-16 09:15:00|9478.82|9478.82|9490.06|9490.06|9490.06|9490.06|9478.82|9478.82|0
1708075200000|2024-02-16 09:20:00|9488.71|9488.71|9496.93|9496.93|9496.93|9496.93|9488.71|9488.71|0
1708075500000|2024-02-16 09:25:00|9498.95|9498.95|9505.24|9505.24|9505.89|9505.89|9498.95|9498.95|0
1708075800000|2024-02-16 09:30:00|9508.61|9508.61|9498.78|9498.78|9510.34|9510.34|9498.78|9498.78|0
1708076100000|2024-02-16 09:35:00|9498.1|9498.1|9487.17|9487.17|9498.1|9498.1|9482.99|9482.99|0
1708076400000|2024-02-16 09:40:00|9485.15|9485.15|9488.95|9488.95|9488.95|9488.95|9484.49|9484.49|0
1708076700000|2024-02-16 09:45:00|9486.86|9486.86|9470.67|9470.67|9486.86|9486.86|9470.67|9470.67|0
1708077000000|2024-02-16 09:50:00|9470|9470|9473.47|9473.47|9475.42|9475.42|9470|9470|0
1708077300000|2024-02-16 09:55:00|9471.38|9471.38|9466.6|9466.6|9471.38|9471.38|9466.6|9466.6|0
1708077600000|2024-02-16 10:00:00|9467.25|9467.25|9468.48|9468.48|9468.48|9468.48|9460.98|9460.98|0
1708077900000|2024-02-16 10:05:00|9472.53|9472.53|9469.9|9469.9|9475.29|9475.29|9467.68|9467.68|0
1708078500000|2024-02-16 10:15:00|9471.99|9471.99|9484.39|9484.39|9484.45|9484.45|9471.99|9471.99|0
1708078800000|2024-02-16 10:20:00|9481.69|9481.69|9489.5|9489.5|9491.52|9491.52|9481.69|9481.69|0
1708079100000|2024-02-16 10:25:00|9492.75|9492.75|9496.06|9496.06|9499.01|9499.01|9492.75|9492.75|0
1708079400000|2024-02-16 10:30:00|9498.15|9498.15|9497.36|9497.36|9499.45|9499.45|9497.36|9497.36|0
1708079700000|2024-02-16 10:35:00|9495.27|9495.27|9499.71|9499.71|9499.71|9499.71|9493.51|9493.51|0
1708080000000|2024-02-16 10:40:00|9497.62|9497.62|9498.41|9498.41|9501.8|9501.8|9497.62|9497.62|0
1708080300000|2024-02-16 10:45:00|9496.67|9496.67|9490.83|9490.83|9497.7|9497.7|9490.83|9490.83|0
1708080600000|2024-02-16 10:50:00|9491.5|9491.5|9481.35|9481.35|9495.68|9495.68|9481.35|9481.35|0
1708080900000|2024-02-16 10:55:00|9483.44|9483.44|9479.46|9479.46|9484.12|9484.12|9475.16|9475.16|0
1708081200000|2024-02-16 11:00:00|9477.72|9477.72|9478.01|9478.01|9479.46|9479.46|9470.46|9470.46|0
1708081500000|2024-02-16 11:05:00|9482.19|9482.19|9479.49|9479.49|9482.19|9482.19|9475.25|9475.25|0
1708081800000|2024-02-16 11:10:00|9481.22|9481.22|9486.47|9486.47|9486.47|9486.47|9481.22|9481.22|0
1708082100000|2024-02-16 11:15:00|9484.38|9484.38|9476.03|9476.03|9484.38|9484.38|9476.03|9476.03|0
1708082400000|2024-02-16 11:20:00|9473.94|9473.94|9472.59|9472.59|9473.94|9473.94|9472.59|9472.59|0
1708082700000|2024-02-16 11:25:00|9474.68|9474.68|9472.59|9472.59|9474.68|9474.68|9472.59|9472.59|0
1708083000000|2024-02-16 11:30:00|9470.5|9470.5|9459.06|9459.06|9470.5|9470.5|9459.06|9459.06|0
1708083300000|2024-02-16 11:35:00|9456.97|9456.97|9454.41|9454.41|9460.29|9460.29|9454.41|9454.41|0
1708083600000|2024-02-16 11:40:00|9460.68|9460.68|9459.37|9459.37|9460.68|9460.68|9459.37|9459.37|0
1708083900000|2024-02-16 11:45:00|9462.85|9462.85|9462.85|9462.85|9462.85|9462.85|9460.76|9460.76|0
1708084200000|2024-02-16 11:50:00|9460.76|9460.76|9466.42|9466.42|9469.37|9469.37|9460.76|9460.76|0
1708084500000|2024-02-16 11:55:00|9467.09|9467.09|9460.49|9460.49|9467.09|9467.09|9454.72|9454.72|0
1708084800000|2024-02-16 12:00:00|9459.19|9459.19|9463.53|9463.53|9464.4|9464.4|9459.19|9459.19|0
1708085100000|2024-02-16 12:05:00|9467.71|9467.71|9464.32|9464.32|9467.71|9467.71|9463.02|9463.02|0
1708085400000|2024-02-16 12:10:00|9463.65|9463.65|9479.54|9479.54|9479.54|9479.54|9463.65|9463.65|0
1708085700000|2024-02-16 12:15:00|9477.52|9477.52|9481.65|9481.65|9481.65|9481.65|9476.87|9476.87|0
1708086000000|2024-02-16 12:20:00|9483.38|9483.38|9486.12|9486.12|9486.12|9486.12|9483.38|9483.38|0
1708086300000|2024-02-16 12:25:00|9486.8|9486.8|9486.8|9486.8|9488.15|9488.15|9484.1|9484.1|0
1708086600000|2024-02-16 12:30:00|9483.97|9483.97|9480.53|9480.53|9483.97|9483.97|9476.36|9476.36|0
1708086900000|2024-02-16 12:35:00|9481.18|9481.18|9481.25|9481.25|9481.25|9481.25|9479.16|9479.16|0
1708087200000|2024-02-16 12:40:00|9483.34|9483.34|9491.51|9491.51|9491.51|9491.51|9483.34|9483.34|0
1708087500000|2024-02-16 12:45:00|9493.6|9493.6|9491.65|9491.65|9495.69|9495.69|9490.3|9490.3|0
1708087800000|2024-02-16 12:50:00|9489.63|9489.63|9488.95|9488.95|9489.63|9489.63|9486.95|9486.95|0
1708088100000|2024-02-16 12:55:00|9488.08|9488.08|9484.72|9484.72|9488.08|9488.08|9484.67|9484.67|0
1708088400000|2024-02-16 13:00:00|9486.8|9486.8|9493.74|9493.74|9497.85|9497.85|9486.8|9486.8|0
1708088700000|2024-02-16 13:05:00|9491.65|9491.65|9496.31|9496.31|9496.31|9496.31|9486.72|9486.72|0
1708089000000|2024-02-16 13:10:00|9494.22|9494.22|9492.78|9492.78|9494.22|9494.22|9492.13|9492.13|0
1708089300000|2024-02-16 13:15:00|9490.83|9490.83|9481.78|9481.78|9492.22|9492.22|9481.78|9481.78|0
1708089600000|2024-02-16 13:20:00|9481.13|9481.13|9472.15|9472.15|9481.13|9481.13|9472.15|9472.15|0
1708089900000|2024-02-16 13:25:00|9471.47|9471.47|9483.13|9483.13|9483.13|9483.13|9470.82|9470.82|0
1708090200000|2024-02-16 13:30:00|9481.04|9481.04|9432.33|9432.33|9481.04|9481.04|9428.16|9428.16|0
1708090500000|2024-02-16 13:35:00|9430.24|9430.24|9430.08|9430.08|9430.24|9430.24|9422.16|9422.16|0
1708090800000|2024-02-16 13:40:00|9426.95|9426.95|9439.43|9439.43|9439.43|9439.43|9426.95|9426.95|0
1708091100000|2024-02-16 13:45:00|9438.78|9438.78|9447.13|9447.13|9447.13|9447.13|9438.78|9438.78|0
1708091400000|2024-02-16 13:50:00|9452.5|9452.5|9450.9|9450.9|9452.5|9452.5|9448.81|9448.81|0
1708091700000|2024-02-16 13:55:00|9451.77|9451.77|9448.1|9448.1|9451.77|9451.77|9443.92|9443.92|0
1708092000000|2024-02-16 14:00:00|9449.83|9449.83|9449.44|9449.44|9453.34|9453.34|9447.14|9447.14|0
1708092300000|2024-02-16 14:05:00|9447.35|9447.35|9442.74|9442.74|9447.35|9447.35|9438.46|9438.46|0
1708092600000|2024-02-16 14:10:00|9443.39|9443.39|9440.04|9440.04|9447.57|9447.57|9440.04|9440.04|0
1708092900000|2024-02-16 14:15:00|9435.87|9435.87|9438.32|9438.32|9438.32|9438.32|9434.56|9434.56|0
1708093200000|2024-02-16 14:20:00|9436.97|9436.97|9434.89|9434.89|9436.97|9436.97|9434.89|9434.89|0
1708093500000|2024-02-16 14:25:00|9434.21|9434.21|9443.84|9443.84|9443.84|9443.84|9433.47|9433.47|0
1708093800000|2024-02-16 14:30:00|9450.11|9450.11|9455.89|9455.89|9457.24|9457.24|9447.41|9447.41|0
1708094100000|2024-02-16 14:35:00|9457.98|9457.98|9441.13|9441.13|9457.98|9457.98|9441.13|9441.13|0
1708094400000|2024-02-16 14:40:00|9439.04|9439.04|9445.1|9445.1|9445.1|9445.1|9436.93|9436.93|0
1708094700000|2024-02-16 14:45:00|9443.01|9443.01|9452.69|9452.69|9452.69|9452.69|9443.01|9443.01|0
1708095000000|2024-02-16 14:50:00|9451.34|9451.34|9432.34|9432.34|9451.34|9451.34|9432.34|9432.34|0
1708095300000|2024-02-16 14:55:00|9433.64|9433.64|9439.47|9439.47|9439.47|9439.47|9433.56|9433.56|0
1708095600000|2024-02-16 15:00:00|9438.63|9438.63|9449.59|9449.59|9449.59|9449.59|9431.11|9431.11|0
1708095900000|2024-02-16 15:05:00|9453.77|9453.77|9454.28|9454.28|9454.96|9454.96|9445.48|9445.48|0
1708096200000|2024-02-16 15:10:00|9455.63|9455.63|9469.12|9469.12|9473.16|9473.16|9455.63|9455.63|0
1708096500000|2024-02-16 15:15:00|9467.03|9467.03|9477.95|9477.95|9478.62|9478.62|9462.85|9462.85|0
1708096800000|2024-02-16 15:20:00|9484.21|9484.21|9467.97|9467.97|9484.21|9484.21|9467.97|9467.97|0
1708097100000|2024-02-16 15:25:00|9470.06|9470.06|9472.31|9472.31|9475.58|9475.58|9470.06|9470.06|0
1708097400000|2024-02-16 15:30:00|9470.96|9470.96|9481.56|9481.56|9482.21|9482.21|9467.53|9467.53|0
1708097700000|2024-02-16 15:35:00|9480.21|9480.21|9485.69|9485.69|9486.36|9486.36|9476.1|9476.1|0
1708098000000|2024-02-16 15:40:00|9485.04|9485.04|9487.64|9487.64|9489.37|9489.37|9485.04|9485.04|0
1708098300000|2024-02-16 15:45:00|9487.92|9487.92|9484.41|9484.41|9491.28|9491.28|9483.74|9483.74|0
1708098600000|2024-02-16 15:50:00|9487.17|9487.17|9491.82|9491.82|9492.49|9492.49|9483.78|9483.78|0
1708098900000|2024-02-16 15:55:00|9491.16|9491.16|9480.88|9480.88|9491.16|9491.16|9480.88|9480.88|0
1708099200000|2024-02-16 16:00:00|9480.23|9480.23|9482.05|9482.05|9482.05|9482.05|9475.95|9475.95|0
1708099500000|2024-02-16 16:05:00|9484.07|9484.07|9486.14|9486.14|9486.14|9486.14|9482.73|9482.73|0
1708099800000|2024-02-16 16:10:00|9483.54|9483.54|9480.01|9480.01|9485.49|9485.49|9478.71|9478.71|0
1708100100000|2024-02-16 16:15:00|9480.88|9480.88|9478.58|9478.58|9484.78|9484.78|9478.58|9478.58|0
1708100400000|2024-02-16 16:20:00|9479.26|9479.26|9476.02|9476.02|9481.39|9481.39|9476.02|9476.02|0
1708100700000|2024-02-16 16:25:00|9476.89|9476.89|9483.98|9483.98|9484.44|9484.44|9476.89|9476.89|0
1708330500000|2024-02-19 08:15:00|9410.5|9410.5|9410.17|9410.17|9410.84|9410.84|9400.06|9400.06|0
1708330800000|2024-02-19 08:20:00|9415.39|9415.39|9413.37|9413.37|9415.39|9415.39|9408.65|9408.65|0
1708331100000|2024-02-19 08:25:00|9410.67|9410.67|9417.24|9417.24|9417.24|9417.24|9410.67|9410.67|0
1708331400000|2024-02-19 08:30:00|9410.98|9410.98|9406.26|9406.26|9410.98|9410.98|9406.26|9406.26|0
1708332000000|2024-02-19 08:40:00|9393.73|9393.73|9396.8|9396.8|9396.8|9396.8|9393.73|9393.73|0
1708332300000|2024-02-19 08:45:00|9398.14|9398.14|9407.74|9407.74|9413.8|9413.8|9398.14|9398.14|0
1708332600000|2024-02-19 08:50:00|9402.52|9402.52|9406.32|9406.32|9406.32|9406.32|9402.52|9402.52|0
1708332900000|2024-02-19 08:55:00|9404.98|9404.98|9397.3|9397.3|9404.98|9404.98|9396.62|9396.62|0
1708333200000|2024-02-19 09:00:00|9396.25|9396.25|9402.69|9402.69|9402.69|9402.69|9396.25|9396.25|0
1708333500000|2024-02-19 09:05:00|9401.34|9401.34|9404.81|9404.81|9404.81|9404.81|9401.34|9401.34|0
1708333800000|2024-02-19 09:10:00|9402.12|9402.12|9408.99|9408.99|9408.99|9408.99|9402.12|9402.12|0
1708334100000|2024-02-19 09:15:00|9406.97|9406.97|9410.4|9410.4|9411.08|9411.08|9406.97|9406.97|0
1708334400000|2024-02-19 09:20:00|9406.23|9406.23|9393.87|9393.87|9406.9|9406.9|9393.87|9393.87|0
1708334700000|2024-02-19 09:25:00|9388.65|9388.65|9383.43|9383.43|9388.65|9388.65|9382.38|9382.38|0
1708335000000|2024-02-19 09:30:00|9386.56|9386.56|9387.67|9387.67|9389.69|9389.69|9386.56|9386.56|0
1708335300000|2024-02-19 09:35:00|9388.71|9388.71|9387.94|9387.94|9392.42|9392.42|9385.24|9385.24|0
1708335600000|2024-02-19 09:40:00|9392.11|9392.11|9401.14|9401.14|9402.49|9402.49|9392.11|9392.11|0
1708335900000|2024-02-19 09:45:00|9399.79|9399.79|9409.59|9409.59|9409.59|9409.59|9399.79|9399.79|0
1708336200000|2024-02-19 09:50:00|9411.68|9411.68|9413.77|9413.77|9415.85|9415.85|9411.68|9411.68|0
1708336500000|2024-02-19 09:55:00|9414.44|9414.44|9420.71|9420.71|9422.79|9422.79|9414.44|9414.44|0
1708336800000|2024-02-19 10:00:00|9418.62|9418.62|9418.55|9418.55|9420.64|9420.64|9416.46|9416.46|0
1708337100000|2024-02-19 10:05:00|9420.64|9420.64|9422.73|9422.73|9422.73|9422.73|9420.64|9420.64|0
1708337400000|2024-02-19 10:10:00|9420.64|9420.64|9422.05|9422.05|9422.05|9422.05|9415.79|9415.79|0
1708337700000|2024-02-19 10:15:00|9424.14|9424.14|9430.41|9430.41|9430.41|9430.41|9424.14|9424.14|0
1708338000000|2024-02-19 10:20:00|9428.32|9428.32|9422.86|9422.86|9428.32|9428.32|9422.86|9422.86|0
1708338300000|2024-02-19 10:25:00|9421.12|9421.12|9417.62|9417.62|9421.8|9421.8|9415.53|9415.53|0
1708338600000|2024-02-19 10:30:00|9415.53|9415.53|9415.53|9415.53|9415.53|9415.53|9415.53|9415.53|0
1708338900000|2024-02-19 10:35:00|9417.62|9417.62|9419.71|9419.71|9419.71|9419.71|9417.62|9417.62|0
1708339200000|2024-02-19 10:40:00|9415.53|9415.53|9415.53|9415.53|9415.53|9415.53|9415.53|9415.53|0
1708339500000|2024-02-19 10:45:00|9417.62|9417.62|9418.3|9418.3|9418.3|9418.3|9417.62|9417.62|0
1708339800000|2024-02-19 10:50:00|9419.16|9419.16|9424.69|9424.69|9424.69|9424.69|9419.16|9419.16|0
1708340100000|2024-02-19 10:55:00|9426.71|9426.71|9428.44|9428.44|9435.31|9435.31|9426.71|9426.71|0
1708340400000|2024-02-19 11:00:00|9418.95|9418.95|9417.33|9417.33|9418.95|9418.95|9415.24|9415.24|0
1708340700000|2024-02-19 11:05:00|9416.02|9416.02|9416.02|9416.02|9416.02|9416.02|9416.02|9416.02|0
1708341000000|2024-02-19 11:10:00|9416.58|9416.58|9418.32|9418.32|9418.32|9418.32|9415.71|9415.71|0
1708341300000|2024-02-19 11:15:00|9420.41|9420.41|9420.41|9420.41|9420.41|9420.41|9420.41|9420.41|0
1708341900000|2024-02-19 11:25:00|9422.49|9422.49|9421.21|9421.21|9424.58|9424.58|9421.21|9421.21|0
1708342200000|2024-02-19 11:30:00|9425.39|9425.39|9423.44|9423.44|9425.39|9425.39|9423.44|9423.44|0
1708342500000|2024-02-19 11:35:00|9421.35|9421.35|9415.08|9415.08|9421.35|9421.35|9415.08|9415.08|0
1708343100000|2024-02-19 11:45:00|9414.41|9414.41|9414.41|9414.41|9414.41|9414.41|9414.41|9414.41|0
1708343400000|2024-02-19 11:50:00|9418.59|9418.59|9419.93|9419.93|9419.93|9419.93|9417.91|9417.91|0
1708343700000|2024-02-19 11:55:00|9420.61|9420.61|9420.61|9420.61|9422.7|9422.7|9420.61|9420.61|0
1708344000000|2024-02-19 12:00:00|9418|9418|9405.59|9405.59|9418|9418|9405.59|9405.59|0
1708344300000|2024-02-19 12:05:00|9403.5|9403.5|9397.3|9397.3|9403.5|9403.5|9395.95|9395.95|0
1708344900000|2024-02-19 12:15:00|9396.63|9396.63|9390.36|9390.36|9396.63|9396.63|9390.36|9390.36|0
1708345200000|2024-02-19 12:20:00|9391.04|9391.04|9383.73|9383.73|9391.04|9391.04|9383.73|9383.73|0
1708345500000|2024-02-19 12:25:00|9382.38|9382.38|9388.21|9388.21|9388.21|9388.21|9381.71|9381.71|0
1708345800000|2024-02-19 12:30:00|9387.16|9387.16|9386.3|9386.3|9387.16|9387.16|9381.08|9381.08|0
1708346400000|2024-02-19 12:40:00|9386.97|9386.97|9386.97|9386.97|9386.97|9386.97|9386.97|9386.97|0
1708346700000|2024-02-19 12:45:00|9387.64|9387.64|9385.69|9385.69|9387.64|9387.64|9385.69|9385.69|0
1708347000000|2024-02-19 12:50:00|9384.65|9384.65|9384.65|9384.65|9384.65|9384.65|9384.65|9384.65|0
1708347300000|2024-02-19 12:55:00|9385.69|9385.69|9378.01|9378.01|9387.41|9387.41|9378.01|9378.01|0
1708347600000|2024-02-19 13:00:00|9379.36|9379.36|9379.36|9379.36|9380.03|9380.03|9379.36|9379.36|0
1708347900000|2024-02-19 13:05:00|9377.34|9377.34|9378.21|9378.21|9378.21|9378.21|9377.34|9377.34|0
1708348200000|2024-02-19 13:10:00|9377.16|9377.16|9378.51|9378.51|9378.51|9378.51|9377.16|9377.16|0
1708348500000|2024-02-19 13:15:00|9380.6|9380.6|9381.27|9381.27|9381.27|9381.27|9379.92|9379.92|0
1708348800000|2024-02-19 13:20:00|9379.25|9379.25|9382.86|9382.86|9382.86|9382.86|9379.25|9379.25|0
1708349100000|2024-02-19 13:25:00|9383.91|9383.91|9380.4|9380.4|9383.91|9383.91|9379.73|9379.73|0
1708349400000|2024-02-19 13:30:00|9381.75|9381.75|9382.06|9382.06|9382.06|9382.06|9380.71|9380.71|0
1708349700000|2024-02-19 13:35:00|9381.01|9381.01|9384.51|9384.51|9384.51|9384.51|9377.64|9377.64|0
1708350300000|2024-02-19 13:45:00|9383.17|9383.17|9385.07|9385.07|9388.2|9388.2|9383.17|9383.17|0
1708350600000|2024-02-19 13:50:00|9386.12|9386.12|9386.79|9386.79|9391.51|9391.51|9386.12|9386.12|0
1708350900000|2024-02-19 13:55:00|9383.66|9383.66|9381.11|9381.11|9385.22|9385.22|9381.11|9381.11|0
1708351200000|2024-02-19 14:00:00|9385.28|9385.28|9386.89|9386.89|9391.11|9391.11|9385.28|9385.28|0
1708351500000|2024-02-19 14:05:00|9383.76|9383.76|9381.32|9381.32|9383.76|9383.76|9379.65|9379.65|0
1708351800000|2024-02-19 14:10:00|9383.34|9383.34|9391.02|9391.02|9391.02|9391.02|9382.67|9382.67|0
1708352100000|2024-02-19 14:15:00|9389.67|9389.67|9389|9389|9391.76|9391.76|9389|9389|0
1708352400000|2024-02-19 14:20:00|9388.13|9388.13|9387.08|9387.08|9390.82|9390.82|9387.08|9387.08|0
1708352700000|2024-02-19 14:25:00|9386.04|9386.04|9378.43|9378.43|9386.04|9386.04|9378.43|9378.43|0
1708353000000|2024-02-19 14:30:00|9377.38|9377.38|9380.26|9380.26|9380.26|9380.26|9376.83|9376.83|0
1708353300000|2024-02-19 14:35:00|9379.59|9379.59|9382.65|9382.65|9382.65|9382.65|9379.59|9379.59|0
1708353600000|2024-02-19 14:40:00|9385.79|9385.79|9389.22|9389.22|9389.22|9389.22|9385.79|9385.79|0
1708353900000|2024-02-19 14:45:00|9390.57|9390.57|9386.02|9386.02|9390.57|9390.57|9378.85|9378.85|0
1708354200000|2024-02-19 14:50:00|9385.35|9385.35|9389.76|9389.76|9390.74|9390.74|9385.35|9385.35|0
1708354500000|2024-02-19 14:55:00|9394.61|9394.61|9394.98|9394.98|9394.98|9394.98|9393.26|9393.26|0
1708354800000|2024-02-19 15:00:00|9396.03|9396.03|9392.59|9392.59|9396.03|9396.03|9392.59|9392.59|0
1708355100000|2024-02-19 15:05:00|9391.92|9391.92|9393.7|9393.7|9393.7|9393.7|9391.24|9391.24|0
1708355400000|2024-02-19 15:10:00|9393.03|9393.03|9384|9384|9393.03|9393.03|9384|9384|0
1708355700000|2024-02-19 15:15:00|9385.35|9385.35|9396.72|9396.72|9396.72|9396.72|9385.35|9385.35|0
1708356000000|2024-02-19 15:20:00|9396.05|9396.05|9409.86|9409.86|9409.86|9409.86|9396.05|9396.05|0
1708356300000|2024-02-19 15:25:00|9409.18|9409.18|9409.54|9409.54|9410.48|9410.48|9407.83|9407.83|0
1708356600000|2024-02-19 15:30:00|9411.63|9411.63|9411.54|9411.54|9413.63|9413.63|9410.61|9410.61|0
1708356900000|2024-02-19 15:35:00|9410.86|9410.86|9412.44|9412.44|9417.8|9417.8|9410.35|9410.35|0
1708357200000|2024-02-19 15:40:00|9410.35|9410.35|9400.04|9400.04|9410.35|9410.35|9400.04|9400.04|0
1708357500000|2024-02-19 15:45:00|9399|9399|9398.81|9398.81|9399|9399|9393.65|9393.65|0
1708357800000|2024-02-19 15:50:00|9398.13|9398.13|9396.38|9396.38|9399.48|9399.48|9395.73|9395.73|0
1708358100000|2024-02-19 15:55:00|9395.33|9395.33|9396.44|9396.44|9399.14|9399.14|9393.61|9393.61|0
1708358400000|2024-02-19 16:00:00|9394.35|9394.35|9395.87|9395.87|9395.87|9395.87|9394.35|9394.35|0
1708358700000|2024-02-19 16:05:00|9396.55|9396.55|9402.59|9402.59|9402.59|9402.59|9396.55|9396.55|0
1708359000000|2024-02-19 16:10:00|9401.28|9401.28|9396.23|9396.23|9401.28|9401.28|9396.23|9396.23|0
1708359300000|2024-02-19 16:15:00|9395.57|9395.57|9391.14|9391.14|9395.57|9395.57|9389.8|9389.8|0
1708359600000|2024-02-19 16:20:00|9391.82|9391.82|9389.88|9389.88|9395.29|9395.29|9389.88|9389.88|0
1708359900000|2024-02-19 16:25:00|9390.74|9390.74|9380.85|9380.85|9392.83|9392.83|9380.85|9380.85|0
1708416900000|2024-02-20 08:15:00|9370.19|9370.19|9338.87|9338.87|9370.19|9370.19|9338.87|9338.87|0
1708417200000|2024-02-20 08:20:00|9339.54|9339.54|9319.58|9319.58|9340.22|9340.22|9319.58|9319.58|0
1708417500000|2024-02-20 08:25:00|9315.41|9315.41|9324.37|9324.37|9324.37|9324.37|9315.41|9315.41|0
1708417800000|2024-02-20 08:30:00|9328.41|9328.41|9326.37|9326.37|9331.98|9331.98|9321.54|9321.54|0
1708418100000|2024-02-20 08:35:00|9327.41|9327.41|9321.64|9321.64|9327.41|9327.41|9317.97|9317.97|0
1708418400000|2024-02-20 08:40:00|9322.68|9322.68|9333.97|9333.97|9335.99|9335.99|9321.64|9321.64|0
1708418700000|2024-02-20 08:45:00|9339.19|9339.19|9361.36|9361.36|9361.36|9361.36|9339.19|9339.19|0
1708419000000|2024-02-20 08:50:00|9363.96|9363.96|9360.3|9360.3|9364.48|9364.48|9360.3|9360.3|0
1708419300000|2024-02-20 08:55:00|9355.58|9355.58|9355.58|9355.58|9355.58|9355.58|9355.58|9355.58|0
1708419600000|2024-02-20 09:00:00|9358.28|9358.28|9364.61|9364.61|9369.33|9369.33|9358.28|9358.28|0
1708419900000|2024-02-20 09:05:00|9367.74|9367.74|9372.22|9372.22|9374.24|9374.24|9367.74|9367.74|0
1708420200000|2024-02-20 09:10:00|9373.27|9373.27|9377.07|9377.07|9377.07|9377.07|9372.22|9372.22|0
1708420500000|2024-02-20 09:15:00|9376.4|9376.4|9363.3|9363.3|9376.4|9376.4|9359.76|9359.76|0
1708420800000|2024-02-20 09:20:00|9365.39|9365.39|9364.1|9364.1|9366.19|9366.19|9358.88|9358.88|0
1708421100000|2024-02-20 09:25:00|9363.06|9363.06|9360.36|9360.36|9363.06|9363.06|9360.36|9360.36|0
1708421400000|2024-02-20 09:30:00|9361.04|9361.04|9363.2|9363.2|9371.55|9371.55|9361.04|9361.04|0
1708421700000|2024-02-20 09:35:00|9369.46|9369.46|9396.61|9396.61|9396.61|9396.61|9369.46|9369.46|0
1708422000000|2024-02-20 09:40:00|9394.52|9394.52|9399.5|9399.5|9402.87|9402.87|9393.24|9393.24|0
1708422300000|2024-02-20 09:45:00|9397.42|9397.42|9404.22|9404.22|9406.24|9406.24|9397.42|9397.42|0
1708422600000|2024-02-20 09:50:00|9406.31|9406.31|9397.96|9397.96|9406.31|9406.31|9397.96|9397.96|0
1708422900000|2024-02-20 09:55:00|9402.13|9402.13|9406.31|9406.31|9408.4|9408.4|9402.13|9402.13|0
1708423200000|2024-02-20 10:00:00|9408.4|9408.4|9399|9399|9408.4|9408.4|9396.21|9396.21|0
1708423500000|2024-02-20 10:05:00|9399.83|9399.83|9397.58|9397.58|9400.7|9400.7|9395.49|9395.49|0
1708423800000|2024-02-20 10:10:00|9396.71|9396.71|9407.44|9407.44|9407.44|9407.44|9396.71|9396.71|0
1708424100000|2024-02-20 10:15:00|9409.39|9409.39|9412.67|9412.67|9414.76|9414.76|9407.28|9407.28|0
1708424400000|2024-02-20 10:20:00|9415.93|9415.93|9417.02|9417.02|9419.04|9419.04|9415|9415|0
1708424700000|2024-02-20 10:25:00|9416.35|9416.35|9420.68|9420.68|9422.77|9422.77|9414.26|9414.26|0
1708425000000|2024-02-20 10:30:00|9424.05|9424.05|9425.47|9425.47|9425.47|9425.47|9423.38|9423.38|0
1708425300000|2024-02-20 10:35:00|9424.79|9424.79|9423.38|9423.38|9425.47|9425.47|9420.62|9420.62|0
1708425600000|2024-02-20 10:40:00|9425.47|9425.47|9424.05|9424.05|9426.82|9426.82|9424.05|9424.05|0
1708425900000|2024-02-20 10:45:00|9426.14|9426.14|9432.34|9432.34|9432.34|9432.34|9426.14|9426.14|0
1708426200000|2024-02-20 10:50:00|9430.99|9430.99|9425.47|9425.47|9431.67|9431.67|9425.47|9425.47|0
1708426500000|2024-02-20 10:55:00|9427.56|9427.56|9428.97|9428.97|9429.64|9429.64|9427.56|9427.56|0
1708426800000|2024-02-20 11:00:00|9424.79|9424.79|9415.09|9415.09|9424.79|9424.79|9415.09|9415.09|0
1708427100000|2024-02-20 11:05:00|9413.75|9413.75|9411.52|9411.52|9417.11|9417.11|9410.85|9410.85|0
1708427400000|2024-02-20 11:10:00|9413.61|9413.61|9432.41|9432.41|9432.41|9432.41|9413.61|9413.61|0
1708427700000|2024-02-20 11:15:00|9434.49|9434.49|9430.32|9430.32|9434.49|9434.49|9427.71|9427.71|0
1708428000000|2024-02-20 11:20:00|9433.01|9433.01|9433.01|9433.01|9441.37|9441.37|9433.01|9433.01|0
1708428300000|2024-02-20 11:25:00|9430.93|9430.93|9429.29|9429.29|9430.93|9430.93|9426.53|9426.53|0
1708428600000|2024-02-20 11:30:00|9437.65|9437.65|9458.46|9458.46|9460.55|9460.55|9437.65|9437.65|0
1708428900000|2024-02-20 11:35:00|9462.64|9462.64|9462.64|9462.64|9464.73|9464.73|9462.64|9462.64|0
1708429200000|2024-02-20 11:40:00|9464.73|9464.73|9466.75|9466.75|9468.9|9468.9|9462.64|9462.64|0
1708429500000|2024-02-20 11:45:00|9462.57|9462.57|9450.18|9450.18|9462.57|9462.57|9450.18|9450.18|0
1708429800000|2024-02-20 11:50:00|9456.44|9456.44|9460.62|9460.62|9460.62|9460.62|9456.44|9456.44|0
1708430100000|2024-02-20 11:55:00|9458.53|9458.53|9454.35|9454.35|9458.53|9458.53|9452.26|9452.26|0
1708430400000|2024-02-20 12:00:00|9453.48|9453.48|9458.35|9458.35|9459.75|9459.75|9453.48|9453.48|0
1708430700000|2024-02-20 12:05:00|9459.7|9459.7|9463.21|9463.21|9470.14|9470.14|9459.03|9459.03|0
1708431000000|2024-02-20 12:10:00|9456.94|9456.94|9459.03|9459.03|9459.03|9459.03|9452.76|9452.76|0
1708431300000|2024-02-20 12:15:00|9461.12|9461.12|9461.12|9461.12|9461.12|9461.12|9461.12|9461.12|0
1708431600000|2024-02-20 12:20:00|9459.77|9459.77|9460.58|9460.58|9466.84|9466.84|9456.4|9456.4|0
1708431900000|2024-02-20 12:25:00|9462.66|9462.66|9466.26|9466.26|9466.26|9466.26|9456.75|9456.75|0
1708432200000|2024-02-20 12:30:00|9462.08|9462.08|9468.35|9468.35|9468.35|9468.35|9462.08|9462.08|0
1708432500000|2024-02-20 12:35:00|9469.69|9469.69|9469.69|9469.69|9473.87|9473.87|9469.69|9469.69|0
1708432800000|2024-02-20 12:40:00|9465.52|9465.52|9471.91|9471.91|9471.91|9471.91|9465.52|9465.52|0
1708433100000|2024-02-20 12:45:00|9473.93|9473.93|9464.58|9464.58|9473.93|9473.93|9464.58|9464.58|0
1708433400000|2024-02-20 12:50:00|9466.67|9466.67|9466|9466|9466.67|9466.67|9466|9466|0
1708433700000|2024-02-20 12:55:00|9463.91|9463.91|9461.82|9461.82|9463.91|9463.91|9461.82|9461.82|0
1708434000000|2024-02-20 13:00:00|9463.91|9463.91|9463.91|9463.91|9463.91|9463.91|9463.91|9463.91|0
1708434600000|2024-02-20 13:10:00|9468.09|9468.09|9467.18|9467.18|9470.11|9470.11|9467.18|9467.18|0
1708434900000|2024-02-20 13:15:00|9465.1|9465.1|9461.66|9461.66|9465.1|9465.1|9461.66|9461.66|0
1708435200000|2024-02-20 13:20:00|9460.99|9460.99|9458.47|9458.47|9465.03|9465.03|9458.47|9458.47|0
1708435500000|2024-02-20 13:25:00|9457.82|9457.82|9452.34|9452.34|9458.47|9458.47|9452.34|9452.34|0
1708435800000|2024-02-20 13:30:00|9454.43|9454.43|9452.2|9452.2|9458.54|9458.54|9452.2|9452.2|0
1708436100000|2024-02-20 13:35:00|9450.18|9450.18|9448.64|9448.64|9450.18|9450.18|9446.55|9446.55|0
1708436400000|2024-02-20 13:40:00|9450.66|9450.66|9458.16|9458.16|9460.25|9460.25|9450.66|9450.66|0
1708436700000|2024-02-20 13:45:00|9453.99|9453.99|9437.89|9437.89|9453.99|9453.99|9437.89|9437.89|0
1708437000000|2024-02-20 13:50:00|9433.72|9433.72|9433.82|9433.82|9433.82|9433.82|9428.97|9428.97|0
1708437300000|2024-02-20 13:55:00|9432.48|9432.48|9432.5|9432.5|9432.5|9432.5|9426.21|9426.21|0
1708437600000|2024-02-20 14:00:00|9429.9|9429.9|9418.65|9418.65|9432.5|9432.5|9414.48|9414.48|0
1708437900000|2024-02-20 14:05:00|9416.63|9416.63|9420.54|9420.54|9420.54|9420.54|9416.63|9416.63|0
1708438200000|2024-02-20 14:10:00|9418.45|9418.45|9415.08|9415.08|9419.1|9419.1|9415.08|9415.08|0
1708438500000|2024-02-20 14:15:00|9417.1|9417.1|9407.56|9407.56|9417.1|9417.1|9407.56|9407.56|0
1708438800000|2024-02-20 14:20:00|9406.89|9406.89|9391.53|9391.53|9406.89|9406.89|9391.53|9391.53|0
1708439100000|2024-02-20 14:25:00|9390.88|9390.88|9388.79|9388.79|9390.88|9390.88|9388.79|9388.79|0
1708439400000|2024-02-20 14:30:00|9390.88|9390.88|9384.09|9384.09|9390.88|9390.88|9381.12|9381.12|0
1708439700000|2024-02-20 14:35:00|9383.41|9383.41|9374.93|9374.93|9383.41|9383.41|9374.93|9374.93|0
1708440000000|2024-02-20 14:40:00|9373.59|9373.59|9374.26|9374.26|9375|9375|9369.63|9369.63|0
1708440300000|2024-02-20 14:45:00|9372.17|9372.17|9380.68|9380.68|9380.68|9380.68|9368.89|9368.89|0
1708440600000|2024-02-20 14:50:00|9380.03|9380.03|9373.29|9373.29|9381.45|9381.45|9371.21|9371.21|0
1708440900000|2024-02-20 14:55:00|9373.95|9373.95|9388.36|9388.36|9388.36|9388.36|9373.95|9373.95|0
1708441200000|2024-02-20 15:00:00|9390.45|9390.45|9382.3|9382.3|9390.45|9390.45|9374.49|9374.49|0
1708441500000|2024-02-20 15:05:00|9383.65|9383.65|9374.15|9374.15|9383.65|9383.65|9371.45|9371.45|0
1708441800000|2024-02-20 15:10:00|9378.32|9378.32|9380.41|9380.41|9382.43|9382.43|9374.15|9374.15|0
1708442100000|2024-02-20 15:15:00|9378.32|9378.32|9384.57|9384.57|9386|9386|9378.32|9378.32|0
1708442400000|2024-02-20 15:20:00|9383.22|9383.22|9389.87|9389.87|9389.87|9389.87|9383|9383|0
1708442700000|2024-02-20 15:25:00|9387.85|9387.85|9375.39|9375.39|9389.2|9389.2|9375.39|9375.39|0
1708443000000|2024-02-20 15:30:00|9372.02|9372.02|9362.25|9362.25|9375.8|9375.8|9362.25|9362.25|0
1708443300000|2024-02-20 15:35:00|9360.16|9360.16|9359.42|9359.42|9360.16|9360.16|9358.07|9358.07|0
1708443600000|2024-02-20 15:40:00|9360.09|9360.09|9360.16|9360.16|9372.75|9372.75|9360.09|9360.09|0
1708443900000|2024-02-20 15:45:00|9358.07|9358.07|9354.59|9354.59|9358.77|9358.77|9354.59|9354.59|0
1708444200000|2024-02-20 15:50:00|9353.94|9353.94|9359.23|9359.23|9360.57|9360.57|9353.94|9353.94|0
1708444500000|2024-02-20 15:55:00|9359.9|9359.9|9359.9|9359.9|9361.99|9361.99|9357.14|9357.14|0
1708444800000|2024-02-20 16:00:00|9362.5|9362.5|9358.78|9358.78|9366.14|9366.14|9356.09|9356.09|0
1708445100000|2024-02-20 16:05:00|9362.96|9362.96|9354.12|9354.12|9362.96|9362.96|9354.12|9354.12|0
1708445400000|2024-02-20 16:10:00|9352.03|9352.03|9356.12|9356.12|9360.88|9360.88|9352.03|9352.03|0
1708445700000|2024-02-20 16:15:00|9357.85|9357.85|9365.84|9365.84|9369.2|9369.2|9357.85|9357.85|0
1708446000000|2024-02-20 16:20:00|9365.17|9365.17|9359.41|9359.41|9368.61|9368.61|9359.41|9359.41|0
1708446300000|2024-02-20 16:25:00|9357.32|9357.32|9358.04|9358.04|9358.04|9358.04|9347.52|9347.52|0
1708503300000|2024-02-21 08:15:00|9334.54|9334.54|9327.99|9327.99|9334.54|9334.54|9324.86|9324.86|0
1708503600000|2024-02-21 08:20:00|9329.29|9329.29|9331.51|9331.51|9332.56|9332.56|9327.34|9327.34|0
1708503900000|2024-02-21 08:25:00|9324.77|9324.77|9325.82|9325.82|9328.95|9328.95|9324.77|9324.77|0
1708504200000|2024-02-21 08:30:00|9327.91|9327.91|9340.24|9340.24|9340.24|9340.24|9326.86|9326.86|0
1708504500000|2024-02-21 08:35:00|9338.15|9338.15|9329.32|9329.32|9338.15|9338.15|9329.32|9329.32|0
1708504800000|2024-02-21 08:40:00|9324.11|9324.11|9300.52|9300.52|9324.11|9324.11|9300.52|9300.52|0
1708505100000|2024-02-21 08:45:00|9302.61|9302.61|9302.68|9302.68|9306.79|9306.79|9302.61|9302.61|0
1708505400000|2024-02-21 08:50:00|9304.76|9304.76|9312.31|9312.31|9312.31|9312.31|9301.7|9301.7|0
1708505700000|2024-02-21 08:55:00|9311.27|9311.27|9315.44|9315.44|9315.44|9315.44|9311.27|9311.27|0
1708506000000|2024-02-21 09:00:00|9315.51|9315.51|9327.24|9327.24|9328.4|9328.4|9315.51|9315.51|0
1708506300000|2024-02-21 09:05:00|9324.11|9324.11|9328.04|9328.04|9331.48|9331.48|9322.08|9322.08|0
1708506600000|2024-02-21 09:10:00|9327.37|9327.37|9320.1|9320.1|9327.37|9327.37|9319.58|9319.58|0
1708506900000|2024-02-21 09:15:00|9320.97|9320.97|9313.29|9313.29|9320.97|9320.97|9311.57|9311.57|0
1708507200000|2024-02-21 09:20:00|9316.42|9316.42|9315.7|9315.7|9317.46|9317.46|9309.55|9309.55|0
1708507500000|2024-02-21 09:25:00|9312.57|9312.57|9309.96|9309.96|9313.61|9313.61|9308.92|9308.92|0
1708507800000|2024-02-21 09:30:00|9307.36|9307.36|9310.01|9310.01|9310.01|9310.01|9305.83|9305.83|0
1708508100000|2024-02-21 09:35:00|9308.66|9308.66|9309.08|9309.08|9314.79|9314.79|9308.66|9308.66|0
1708508400000|2024-02-21 09:40:00|9308.03|9308.03|9310.05|9310.05|9311.4|9311.4|9308.03|9308.03|0
1708508700000|2024-02-21 09:45:00|9296.48|9296.48|9284.02|9284.02|9296.48|9296.48|9283.95|9283.95|0
1708509000000|2024-02-21 09:50:00|9282.67|9282.67|9289.26|9289.26|9289.26|9289.26|9282.67|9282.67|0
1708509300000|2024-02-21 09:55:00|9288.21|9288.21|9288.21|9288.21|9288.21|9288.21|9288.21|9288.21|0
1708509600000|2024-02-21 10:00:00|9287.56|9287.56|9290.02|9290.02|9290.69|9290.69|9287.56|9287.56|0
1708509900000|2024-02-21 10:05:00|9287.93|9287.93|9296.78|9296.78|9296.78|9296.78|9287.93|9287.93|0
1708510200000|2024-02-21 10:10:00|9296.13|9296.13|9294.5|9294.5|9296.45|9296.45|9288.61|9288.61|0
1708510500000|2024-02-21 10:15:00|9296.59|9296.59|9306.67|9306.67|9306.67|9306.67|9296.59|9296.59|0
1708510800000|2024-02-21 10:20:00|9305.37|9305.37|9305.76|9305.76|9309.15|9309.15|9304.07|9304.07|0
1708511100000|2024-02-21 10:25:00|9309.81|9309.81|9312.94|9312.94|9313.59|9313.59|9309.81|9309.81|0
1708511400000|2024-02-21 10:30:00|9312.26|9312.26|9308.33|9308.33|9313.57|9313.57|9308.33|9308.33|0
1708511700000|2024-02-21 10:35:00|9306.24|9306.24|9305.2|9305.2|9308.33|9308.33|9302.46|9302.46|0
1708512000000|2024-02-21 10:40:00|9307.22|9307.22|9307.23|9307.23|9308.18|9308.18|9305.14|9305.14|0
1708512300000|2024-02-21 10:45:00|9306.18|9306.18|9309.2|9309.2|9312.25|9312.25|9306.18|9306.18|0
1708512600000|2024-02-21 10:50:00|9308.55|9308.55|9308.55|9308.55|9309.6|9309.6|9307.51|9307.51|0
1708512900000|2024-02-21 10:55:00|9309.6|9309.6|9301.29|9301.29|9311.55|9311.55|9301.29|9301.29|0
1708513200000|2024-02-21 11:00:00|9304.42|9304.42|9305.07|9305.07|9306.37|9306.37|9304.42|9304.42|0
1708513500000|2024-02-21 11:05:00|9307.02|9307.02|9301.38|9301.38|9307.02|9307.02|9299.29|9299.29|0
1708513800000|2024-02-21 11:10:00|9303.11|9303.11|9304.28|9304.28|9305.32|9305.32|9302.07|9302.07|0
1708514100000|2024-02-21 11:15:00|9303.24|9303.24|9296.54|9296.54|9303.24|9303.24|9296.54|9296.54|0
1708514400000|2024-02-21 11:20:00|9295.2|9295.2|9293.98|9293.98|9296.06|9296.06|9293.11|9293.11|0
1708514700000|2024-02-21 11:25:00|9295.02|9295.02|9291.64|9291.64|9295.02|9295.02|9290.29|9290.29|0
1708515000000|2024-02-21 11:30:00|9290.59|9290.59|9292.97|9292.97|9292.97|9292.97|9285.81|9285.81|0
1708515300000|2024-02-21 11:35:00|9292.3|9292.3|9291.48|9291.48|9298.88|9298.88|9290.22|9290.22|0
1708515600000|2024-02-21 11:40:00|9289.53|9289.53|9291.66|9291.66|9293.35|9293.35|9289.53|9289.53|0
1708515900000|2024-02-21 11:45:00|9293.74|9293.74|9286.45|9286.45|9293.74|9293.74|9286.45|9286.45|0
1708516200000|2024-02-21 11:50:00|9287.49|9287.49|9294.4|9294.4|9294.4|9294.4|9287.49|9287.49|0
1708516500000|2024-02-21 11:55:00|9293.05|9293.05|9279.07|9279.07|9293.05|9293.05|9277.65|9277.65|0
1708516800000|2024-02-21 12:00:00|9280.11|9280.11|9275.03|9275.03|9281.16|9281.16|9273.54|9273.54|0
1708517100000|2024-02-21 12:05:00|9273.01|9273.01|9282.35|9282.35|9282.35|9282.35|9271.66|9271.66|0
1708517400000|2024-02-21 12:10:00|9279.75|9279.75|9280.14|9280.14|9284.77|9284.77|9279.1|9279.1|0
1708517700000|2024-02-21 12:15:00|9283.27|9283.27|9285.43|9285.43|9285.43|9285.43|9283.27|9283.27|0
1708518000000|2024-02-21 12:20:00|9284.09|9284.09|9283.04|9283.04|9285.13|9285.13|9282|9282|0
1708518300000|2024-02-21 12:25:00|9282.39|9282.39|9284.74|9284.74|9284.99|9284.99|9281.35|9281.35|0
1708518600000|2024-02-21 12:30:00|9280.56|9280.56|9275.79|9275.79|9281.6|9281.6|9275.79|9275.79|0
1708518900000|2024-02-21 12:35:00|9274.74|9274.74|9265.93|9265.93|9274.74|9274.74|9263.72|9263.72|0
1708519200000|2024-02-21 12:40:00|9263.84|9263.84|9262.8|9262.8|9264.88|9264.88|9262.8|9262.8|0
1708519500000|2024-02-21 12:45:00|9260.71|9260.71|9256.1|9256.1|9261.75|9261.75|9255.92|9255.92|0
1708519800000|2024-02-21 12:50:00|9255.06|9255.06|9242.63|9242.63|9255.06|9255.06|9241.37|9241.37|0
1708520100000|2024-02-21 12:55:00|9244.72|9244.72|9254.48|9254.48|9254.48|9254.48|9241.59|9241.59|0
1708520400000|2024-02-21 13:00:00|9256.57|9256.57|9242.91|9242.91|9256.57|9256.57|9242.91|9242.91|0
1708520700000|2024-02-21 13:05:00|9239.78|9239.78|9236.65|9236.65|9240.83|9240.83|9236.65|9236.65|0
1708521000000|2024-02-21 13:10:00|9237.52|9237.52|9246.87|9246.87|9247.92|9247.92|9234.74|9234.74|0
1708521300000|2024-02-21 13:15:00|9248.22|9248.22|9244.37|9244.37|9249.94|9249.94|9242.63|9242.63|0
1708521600000|2024-02-21 13:20:00|9242.28|9242.28|9228.86|9228.86|9242.28|9242.28|9226.08|9226.08|0
1708521900000|2024-02-21 13:25:00|9227.82|9227.82|9214.24|9214.24|9227.82|9227.82|9214.24|9214.24|0
1708522200000|2024-02-21 13:30:00|9216.33|9216.33|9213.29|9213.29|9216.33|9216.33|9207.09|9207.09|0
1708522500000|2024-02-21 13:35:00|9216.42|9216.42|9210.09|9210.09|9228.36|9228.36|9210.09|9210.09|0
1708522800000|2024-02-21 13:40:00|9209.05|9209.05|9188.34|9188.34|9212.18|9212.18|9187.69|9187.69|0
1708523100000|2024-02-21 13:45:00|9189.39|9189.39|9185.62|9185.62|9195.65|9195.65|9183.63|9183.63|0
1708523400000|2024-02-21 13:50:00|9184.58|9184.58|9199.17|9199.17|9199.57|9199.57|9184.58|9184.58|0
1708523700000|2024-02-21 13:55:00|9201.26|9201.26|9212.22|9212.22|9212.22|9212.22|9201.26|9201.26|0
1708524000000|2024-02-21 14:00:00|9211.18|9211.18|9196.74|9196.74|9211.18|9211.18|9194.76|9194.76|0
1708524300000|2024-02-21 14:05:00|9195.69|9195.69|9194.26|9194.26|9196.34|9196.34|9188.38|9188.38|0
1708524600000|2024-02-21 14:10:00|9191.12|9191.12|9199.83|9199.83|9199.83|9199.83|9191.12|9191.12|0
1708524900000|2024-02-21 14:15:00|9198.48|9198.48|9202.59|9202.59|9202.59|9202.59|9195.72|9195.72|0
1708525200000|2024-02-21 14:20:00|9201.55|9201.55|9201|9201|9205.55|9205.55|9198.24|9198.24|0
1708525500000|2024-02-21 14:25:00|9198.91|9198.91|9195.48|9195.48|9198.91|9198.91|9189.21|9189.21|0
1708525800000|2024-02-21 14:30:00|9196.82|9196.82|9178.15|9178.15|9198.91|9198.91|9178.15|9178.15|0
1708526100000|2024-02-21 14:35:00|9181.28|9181.28|9196.5|9196.5|9214.25|9214.25|9181.28|9181.28|0
1708526400000|2024-02-21 14:40:00|9198.59|9198.59|9188.08|9188.08|9198.59|9198.59|9187.04|9187.04|0
1708526700000|2024-02-21 14:45:00|9185.99|9185.99|9192.21|9192.21|9192.21|9192.21|9180.77|9180.77|0
1708527000000|2024-02-21 14:50:00|9192.88|9192.88|9211.09|9211.09|9211.09|9211.09|9192.21|9192.21|0
1708527300000|2024-02-21 14:55:00|9212.39|9212.39|9205.8|9205.8|9213.43|9213.43|9202.87|9202.87|0
1708527600000|2024-02-21 15:00:00|9206.84|9206.84|9208.28|9208.28|9214.02|9214.02|9206.84|9206.84|0
1708527900000|2024-02-21 15:05:00|9206.19|9206.19|9193.12|9193.12|9206.19|9206.19|9193.12|9193.12|0
1708528200000|2024-02-21 15:10:00|9192.07|9192.07|9186.36|9186.36|9192.07|9192.07|9186.36|9186.36|0
1708528500000|2024-02-21 15:15:00|9187.4|9187.4|9179.18|9179.18|9189.1|9189.1|9178.31|9178.31|0
1708528800000|2024-02-21 15:20:00|9178.14|9178.14|9167.52|9167.52|9178.14|9178.14|9165.49|9165.49|0
1708529100000|2024-02-21 15:25:00|9169.6|9169.6|9157.08|9157.08|9169.6|9169.6|9156.69|9156.69|0
1708529400000|2024-02-21 15:30:00|9158.13|9158.13|9178.21|9178.21|9181.96|9181.96|9157.08|9157.08|0
1708529700000|2024-02-21 15:35:00|9176.86|9176.86|9209.43|9209.43|9209.43|9209.43|9176.86|9176.86|0
1708530000000|2024-02-21 15:40:00|9208.39|9208.39|9222.5|9222.5|9223.26|9223.26|9205.65|9205.65|0
1708530300000|2024-02-21 15:45:00|9221.45|9221.45|9217.13|9217.13|9224.22|9224.22|9216.09|9216.09|0
1708530600000|2024-02-21 15:50:00|9218.18|9218.18|9222.03|9222.03|9227.44|9227.44|9218.18|9218.18|0
1708530900000|2024-02-21 15:55:00|9221.35|9221.35|9215.87|9215.87|9225.53|9225.53|9215.87|9215.87|0
1708531200000|2024-02-21 16:00:00|9217.96|9217.96|9220.79|9220.79|9227.11|9227.11|9217.96|9217.96|0
1708531500000|2024-02-21 16:05:00|9221.66|9221.66|9226.27|9226.27|9226.27|9226.27|9216.5|9216.5|0
1708531800000|2024-02-21 16:10:00|9227.14|9227.14|9221.2|9221.2|9227.14|9227.14|9219.31|9219.31|0
1708532100000|2024-02-21 16:15:00|9220.15|9220.15|9220.26|9220.26|9223.68|9223.68|9216.46|9216.46|0
1708532400000|2024-02-21 16:20:00|9221.31|9221.31|9214.64|9214.64|9223.03|9223.03|9214.64|9214.64|0
1708532700000|2024-02-21 16:25:00|9215.99|9215.99|9218.54|9218.54|9220.49|9220.49|9211.23|9211.23|0
1708589700000|2024-02-22 08:15:00|9285.74|9285.74|9241.57|9241.57|9285.74|9285.74|9241.57|9241.57|0
1708590000000|2024-02-22 08:20:00|9247.64|9247.64|9255.38|9255.38|9255.38|9255.38|9247.64|9247.64|0
1708590300000|2024-02-22 08:25:00|9254.71|9254.71|9242.8|9242.8|9262.09|9262.09|9242.8|9242.8|0
1708590600000|2024-02-22 08:30:00|9247.14|9247.14|9248.9|9248.9|9255.14|9255.14|9242.1|9242.1|0
1708590900000|2024-02-22 08:35:00|9247.86|9247.86|9253.89|9253.89|9257.26|9257.26|9247.86|9247.86|0
1708591200000|2024-02-22 08:40:00|9257.26|9257.26|9240.01|9240.01|9257.26|9257.26|9240.01|9240.01|0
1708591500000|2024-02-22 08:45:00|9236.88|9236.88|9239.57|9239.57|9239.57|9239.57|9236.88|9236.88|0
1708591800000|2024-02-22 08:50:00|9237.55|9237.55|9234.35|9234.35|9240.55|9240.55|9234.35|9234.35|0
1708592100000|2024-02-22 08:55:00|9229.13|9229.13|9229.2|9229.2|9234.69|9234.69|9229.13|9229.13|0
1708592400000|2024-02-22 09:00:00|9233.37|9233.37|9223.86|9223.86|9234.5|9234.5|9223.86|9223.86|0
1708592700000|2024-02-22 09:05:00|9227.91|9227.91|9232.52|9232.52|9233.19|9233.19|9225.21|9225.21|0
1708593000000|2024-02-22 09:10:00|9233.19|9233.19|9224.3|9224.3|9233.19|9233.19|9224.3|9224.3|0
1708593300000|2024-02-22 09:15:00|9220.12|9220.12|9214.71|9214.71|9220.12|9220.12|9214.71|9214.71|0
1708593600000|2024-02-22 09:20:00|9212.76|9212.76|9207.54|9207.54|9212.76|9212.76|9205.45|9205.45|0
1708593900000|2024-02-22 09:25:00|9210.67|9210.67|9199.19|9199.19|9210.67|9210.67|9199.19|9199.19|0
1708594200000|2024-02-22 09:30:00|9198.14|9198.14|9203.3|9203.3|9203.3|9203.3|9198.14|9198.14|0
1708594500000|2024-02-22 09:35:00|9207.47|9207.47|9214.78|9214.78|9214.78|9214.78|9206.43|9206.43|0
1708594800000|2024-02-22 09:40:00|9218.15|9218.15|9215.08|9215.08|9218.15|9218.15|9214.04|9214.04|0
1708595100000|2024-02-22 09:45:00|9213.74|9213.74|9223.07|9223.07|9223.07|9223.07|9209.56|9209.56|0
1708595400000|2024-02-22 09:50:00|9220.98|9220.98|9218.89|9218.89|9225.16|9225.16|9218.89|9218.89|0
1708595700000|2024-02-22 09:55:00|9219.93|9219.93|9212.02|9212.02|9219.93|9219.93|9212.02|9212.02|0
1708596000000|2024-02-22 10:00:00|9213.06|9213.06|9215.15|9215.15|9219.33|9219.33|9213.06|9213.06|0
1708596300000|2024-02-22 10:05:00|9213.06|9213.06|9220.37|9220.37|9220.37|9220.37|9213.06|9213.06|0
1708596600000|2024-02-22 10:10:00|9214.11|9214.11|9211.95|9211.95|9216.13|9216.13|9211.95|9211.95|0
1708596900000|2024-02-22 10:15:00|9208.82|9208.82|9203.73|9203.73|9208.82|9208.82|9203.73|9203.73|0
1708597200000|2024-02-22 10:20:00|9201.64|9201.64|9201.64|9201.64|9201.64|9201.64|9200.6|9200.6|0
1708597500000|2024-02-22 10:25:00|9205.82|9205.82|9204.78|9204.78|9205.82|9205.82|9204.78|9204.78|0
1708597800000|2024-02-22 10:30:00|9204.13|9204.13|9199.9|9199.9|9206.08|9206.08|9199.9|9199.9|0
1708598100000|2024-02-22 10:35:00|9203.04|9203.04|9197.51|9197.51|9203.04|9203.04|9195.42|9195.42|0
1708598400000|2024-02-22 10:40:00|9199.53|9199.53|9199.9|9199.9|9201.99|9201.99|9198.86|9198.86|0
1708598700000|2024-02-22 10:45:00|9197.81|9197.81|9192.2|9192.2|9197.81|9197.81|9192.2|9192.2|0
1708599000000|2024-02-22 10:50:00|9194.29|9194.29|9199.65|9199.65|9203.69|9203.69|9194.29|9194.29|0
1708599300000|2024-02-22 10:55:00|9197.56|9197.56|9197.56|9197.56|9197.56|9197.56|9197.56|9197.56|0
1708599600000|2024-02-22 11:00:00|9201.73|9201.73|9204.5|9204.5|9206.52|9206.52|9201.73|9201.73|0
1708599900000|2024-02-22 11:05:00|9212.85|9212.85|9217.93|9217.93|9217.93|9217.93|9211.8|9211.8|0
1708600200000|2024-02-22 11:10:00|9222.11|9222.11|9224.2|9224.2|9224.2|9224.2|9220.02|9220.02|0
1708600500000|2024-02-22 11:15:00|9232.96|9232.96|9235.61|9235.61|9235.61|9235.61|9231.61|9231.61|0
1708600800000|2024-02-22 11:20:00|9233.59|9233.59|9242.92|9242.92|9242.92|9242.92|9233.59|9233.59|0
1708601100000|2024-02-22 11:25:00|9245.01|9245.01|9235.98|9235.98|9245.01|9245.01|9235.98|9235.98|0
1708601400000|2024-02-22 11:30:00|9237.02|9237.02|9228.84|9228.84|9237.02|9237.02|9226.14|9226.14|0
1708601700000|2024-02-22 11:35:00|9228.16|9228.16|9227.49|9227.49|9228.53|9228.53|9224.36|9224.36|0
1708602000000|2024-02-22 11:40:00|9223.31|9223.31|9223.31|9223.31|9225.4|9225.4|9222.27|9222.27|0
1708602300000|2024-02-22 11:45:00|9224.36|9224.36|9222.33|9222.33|9224.36|9224.36|9222.33|9222.33|0
1708602600000|2024-02-22 11:50:00|9220.25|9220.25|9220.18|9220.18|9222.94|9222.94|9220.18|9220.18|0
1708602900000|2024-02-22 11:55:00|9219.14|9219.14|9208.76|9208.76|9219.14|9219.14|9208.76|9208.76|0
1708603200000|2024-02-22 12:00:00|9205.51|9205.51|9217.43|9217.43|9217.43|9217.43|9204.2|9204.2|0
1708603500000|2024-02-22 12:05:00|9216.75|9216.75|9207.88|9207.88|9216.75|9216.75|9207.88|9207.88|0
1708603800000|2024-02-22 12:10:00|9206.84|9206.84|9212.22|9212.22|9212.22|9212.22|9206.84|9206.84|0
1708604100000|2024-02-22 12:15:00|9209.09|9209.09|9209.09|9209.09|9209.09|9209.09|9209.09|9209.09|0
1708604400000|2024-02-22 12:20:00|9211.11|9211.11|9226.9|9226.9|9227.94|9227.94|9211.11|9211.11|0
1708605000000|2024-02-22 12:30:00|9224.29|9224.29|9224.29|9224.29|9225.34|9225.34|9224.29|9224.29|0
1708605300000|2024-02-22 12:35:00|9222.95|9222.95|9217.58|9217.58|9222.95|9222.95|9217.58|9217.58|0
1708605600000|2024-02-22 12:40:00|9218.63|9218.63|9217.95|9217.95|9218.63|9218.63|9217.95|9217.95|0
1708605900000|2024-02-22 12:45:00|9216.91|9216.91|9217.76|9217.76|9219.16|9219.16|9216.03|9216.03|0
1708606200000|2024-02-22 12:50:00|9214.63|9214.63|9205.81|9205.81|9214.63|9214.63|9205.81|9205.81|0
1708606500000|2024-02-22 12:55:00|9204.76|9204.76|9193.28|9193.28|9205.81|9205.81|9193.28|9193.28|0
1708606800000|2024-02-22 13:00:00|9191.25|9191.25|9190.04|9190.04|9194.52|9194.52|9187.21|9187.21|0
1708607100000|2024-02-22 13:05:00|9191.09|9191.09|9194.36|9194.36|9194.36|9194.36|9190.22|9190.22|0
1708607400000|2024-02-22 13:10:00|9191.1|9191.1|9188.32|9188.32|9191.1|9191.1|9188.32|9188.32|0
1708607700000|2024-02-22 13:15:00|9186.23|9186.23|9190.86|9190.86|9190.86|9190.86|9186.23|9186.23|0
1708608000000|2024-02-22 13:20:00|9193.99|9193.99|9194.38|9194.38|9198.1|9198.1|9193.99|9193.99|0
1708608300000|2024-02-22 13:25:00|9192.29|9192.29|9195.43|9195.43|9195.43|9195.43|9192.29|9192.29|0
1708608600000|2024-02-22 13:30:00|9193.34|9193.34|9202.74|9202.74|9203.78|9203.78|9193.34|9193.34|0
1708608900000|2024-02-22 13:35:00|9203.78|9203.78|9195.31|9195.31|9203.78|9203.78|9195.31|9195.31|0
1708609200000|2024-02-22 13:40:00|9194.27|9194.27|9197.03|9197.03|9197.03|9197.03|9194.27|9194.27|0
1708609500000|2024-02-22 13:45:00|9199.12|9199.12|9200.16|9200.16|9200.16|9200.16|9199.12|9199.12|0
1708609800000|2024-02-22 13:50:00|9201.21|9201.21|9204.77|9204.77|9206.86|9206.86|9200.6|9200.6|0
1708610100000|2024-02-22 13:55:00|9203.43|9203.43|9217.86|9217.86|9217.86|9217.86|9203.43|9203.43|0
1708610400000|2024-02-22 14:00:00|9218.54|9218.54|9218.06|9218.06|9221.87|9221.87|9217.86|9217.86|0
1708610700000|2024-02-22 14:05:00|9219.1|9219.1|9227.69|9227.69|9227.69|9227.69|9219.1|9219.1|0
1708611000000|2024-02-22 14:10:00|9227.02|9227.02|9219.68|9219.68|9227.02|9227.02|9219.68|9219.68|0
1708611300000|2024-02-22 14:15:00|9221.77|9221.77|9223.09|9223.09|9227.57|9227.57|9221.77|9221.77|0
1708611600000|2024-02-22 14:20:00|9222.42|9222.42|9204.75|9204.75|9222.42|9222.42|9204.75|9204.75|0
1708611900000|2024-02-22 14:25:00|9203.7|9203.7|9206.95|9206.95|9206.95|9206.95|9198.66|9198.66|0
1708612200000|2024-02-22 14:30:00|9209.04|9209.04|9202.1|9202.1|9209.04|9209.04|9198.31|9198.31|0
1708612500000|2024-02-22 14:35:00|9204.12|9204.12|9201.19|9201.19|9206.58|9206.58|9199.71|9199.71|0
1708612800000|2024-02-22 14:40:00|9199.1|9199.1|9200.4|9200.4|9200.4|9200.4|9193.88|9193.88|0
1708613100000|2024-02-22 14:45:00|9201.75|9201.75|9190.84|9190.84|9202.42|9202.42|9190.84|9190.84|0
1708613400000|2024-02-22 14:50:00|9192.93|9192.93|9193.94|9193.94|9198.12|9198.12|9192.93|9192.93|0
1708613700000|2024-02-22 14:55:00|9196.03|9196.03|9197.93|9197.93|9200.21|9200.21|9193.08|9193.08|0
1708614000000|2024-02-22 15:00:00|9196.88|9196.88|9183.27|9183.27|9196.88|9196.88|9182.6|9182.6|0
1708614300000|2024-02-22 15:05:00|9184.62|9184.62|9180.14|9180.14|9184.62|9184.62|9179.1|9179.1|0
1708614600000|2024-02-22 15:10:00|9181.19|9181.19|9173.83|9173.83|9181.19|9181.19|9172.79|9172.79|0
1708614900000|2024-02-22 15:15:00|9173.16|9173.16|9164.85|9164.85|9173.16|9173.16|9164.85|9164.85|0
1708615200000|2024-02-22 15:20:00|9166.2|9166.2|9174.2|9174.2|9175.25|9175.25|9163.41|9163.41|0
1708615500000|2024-02-22 15:25:00|9173.16|9173.16|9174.57|9174.57|9174.57|9174.57|9172.11|9172.11|0
1708615800000|2024-02-22 15:30:00|9173.53|9173.53|9181.26|9181.26|9181.26|9181.26|9173.53|9173.53|0
1708616100000|2024-02-22 15:35:00|9180.22|9180.22|9176.93|9176.93|9180.22|9180.22|9172.6|9172.6|0
1708616400000|2024-02-22 15:40:00|9175.62|9175.62|9169.23|9169.23|9184.58|9184.58|9169.23|9169.23|0
1708616700000|2024-02-22 15:45:00|9170.58|9170.58|9160.49|9160.49|9172.77|9172.77|9160.13|9160.13|0
1708617000000|2024-02-22 15:50:00|9159.84|9159.84|9158.23|9158.23|9166.14|9166.14|9157.18|9157.18|0
1708617300000|2024-02-22 15:55:00|9159.27|9159.27|9156.38|9156.38|9160.81|9160.81|9154.17|9154.17|0
1708617600000|2024-02-22 16:00:00|9155.34|9155.34|9149.86|9149.86|9155.34|9155.34|9147.47|9147.47|0
1708617900000|2024-02-22 16:05:00|9151.88|9151.88|9155.34|9155.34|9165.27|9165.27|9148.51|9148.51|0
1708618200000|2024-02-22 16:10:00|9153.99|9153.99|9148.6|9148.6|9155.34|9155.34|9147.56|9147.56|0
1708618500000|2024-02-22 16:15:00|9150.69|9150.69|9144.74|9144.74|9151.81|9151.81|9144.07|9144.07|0
1708618800000|2024-02-22 16:20:00|9143.44|9143.44|9159.41|9159.41|9159.41|9159.41|9143.44|9143.44|0
1708619100000|2024-02-22 16:25:00|9158.29|9158.29|9156.46|9156.46|9158.87|9158.87|9153.14|9153.14|0
1708676100000|2024-02-23 08:15:00|9157.51|9157.51|9138.44|9138.44|9157.51|9157.51|9130.63|9130.63|0
1708676400000|2024-02-23 08:20:00|9133.22|9133.22|9127.83|9127.83|9133.22|9133.22|9127.83|9127.83|0
1708676700000|2024-02-23 08:25:00|9122.61|9122.61|9117.43|9117.43|9127.82|9127.82|9116.77|9116.77|0
1708677000000|2024-02-23 08:30:00|9111.16|9111.16|9112.01|9112.01|9112.01|9112.01|9105.94|9105.94|0
1708677300000|2024-02-23 08:35:00|9114.09|9114.09|9117.23|9117.23|9118.27|9118.27|9113.05|9113.05|0
1708677600000|2024-02-23 08:40:00|9120.36|9120.36|9118.9|9118.9|9120.36|9120.36|9116.99|9116.99|0
1708677900000|2024-02-23 08:45:00|9120.25|9120.25|9120.25|9120.25|9120.25|9120.25|9120.25|9120.25|0
1708678200000|2024-02-23 08:50:00|9125.47|9125.47|9125.38|9125.38|9129.65|9129.65|9119.64|9119.64|0
1708678500000|2024-02-23 08:55:00|9126.73|9126.73|9132.01|9132.01|9132.01|9132.01|9126.73|9126.73|0
1708678800000|2024-02-23 09:00:00|9133.36|9133.36|9128.55|9128.55|9138.05|9138.05|9128.55|9128.55|0
1708679100000|2024-02-23 09:05:00|9129.23|9129.23|9136.77|9136.77|9136.77|9136.77|9129.23|9129.23|0
1708679400000|2024-02-23 09:10:00|9135.73|9135.73|9129.6|9129.6|9136.77|9136.77|9125.42|9125.42|0
1708679700000|2024-02-23 09:15:00|9128.92|9128.92|9135.72|9135.72|9135.72|9135.72|9127.58|9127.58|0
1708680000000|2024-02-23 09:20:00|9138.85|9138.85|9145.11|9145.11|9145.11|9145.11|9138.85|9138.85|0
1708680300000|2024-02-23 09:25:00|9146.16|9146.16|9144.74|9144.74|9146.16|9146.16|9137.5|9137.5|0
1708680600000|2024-02-23 09:30:00|9141.61|9141.61|9141.77|9141.77|9145.58|9145.58|9140.57|9140.57|0
1708680900000|2024-02-23 09:35:00|9139.69|9139.69|9142.38|9142.38|9145.08|9145.08|9139.69|9139.69|0
1708681200000|2024-02-23 09:40:00|9140.29|9140.29|9142.45|9142.45|9142.45|9142.45|9135.88|9135.88|0
1708681500000|2024-02-23 09:45:00|9144.54|9144.54|9144.84|9144.84|9160.5|9160.5|9143.8|9143.8|0
1708681800000|2024-02-23 09:50:00|9145.88|9145.88|9149.02|9149.02|9149.02|9149.02|9141.71|9141.71|0
1708682100000|2024-02-23 09:55:00|9150.06|9150.06|9142.14|9142.14|9150.06|9150.06|9142.14|9142.14|0
1708682400000|2024-02-23 10:00:00|9141.47|9141.47|9145.73|9145.73|9149.39|9149.39|9140.12|9140.12|0
1708682700000|2024-02-23 10:05:00|9147.07|9147.07|9153.62|9153.62|9153.62|9153.62|9147.07|9147.07|0
1708683000000|2024-02-23 10:10:00|9150.55|9150.55|9148.46|9148.46|9150.55|9150.55|9147.42|9147.42|0
1708683300000|2024-02-23 10:15:00|9146.38|9146.38|9147.49|9147.49|9149.81|9149.81|9144.35|9144.35|0
1708683600000|2024-02-23 10:20:00|9145.4|9145.4|9137.48|9137.48|9145.4|9145.4|9137.48|9137.48|0
1708683900000|2024-02-23 10:25:00|9138.83|9138.83|9131.72|9131.72|9138.83|9138.83|9131.72|9131.72|0
1708684200000|2024-02-23 10:30:00|9129.64|9129.64|9130.5|9130.5|9134.68|9134.68|9129.64|9129.64|0
1708684500000|2024-02-23 10:35:00|9127.37|9127.37|9118.04|9118.04|9127.37|9127.37|9116.02|9116.02|0
1708684800000|2024-02-23 10:40:00|9111.78|9111.78|9112.82|9112.82|9112.82|9112.82|9106.55|9106.55|0
1708685100000|2024-02-23 10:45:00|9110.73|9110.73|9101.75|9101.75|9110.73|9110.73|9101.75|9101.75|0
1708685400000|2024-02-23 10:50:00|9100.45|9100.45|9106.34|9106.34|9111.56|9111.56|9099.8|9099.8|0
1708685700000|2024-02-23 10:55:00|9107.69|9107.69|9104.56|9104.56|9111.87|9111.87|9104.56|9104.56|0
1708686000000|2024-02-23 11:00:00|9102.54|9102.54|9120.36|9120.36|9120.36|9120.36|9102.54|9102.54|0
1708686300000|2024-02-23 11:05:00|9118.28|9118.28|9122.18|9122.18|9126.36|9126.36|9118.28|9118.28|0
1708686600000|2024-02-23 11:10:00|9124.27|9124.27|9124.27|9124.27|9124.27|9124.27|9124.27|9124.27|0
1708686900000|2024-02-23 11:15:00|9127.4|9127.4|9129.49|9129.49|9129.49|9129.49|9127.4|9127.4|0
1708687200000|2024-02-23 11:20:00|9131.58|9131.58|9129.12|9129.12|9131.58|9131.58|9124.27|9124.27|0
1708687500000|2024-02-23 11:25:00|9126.89|9126.89|9132.11|9132.11|9132.11|9132.11|9126.89|9126.89|0
1708687800000|2024-02-23 11:30:00|9130.02|9130.02|9127.93|9127.93|9130.02|9130.02|9125.84|9125.84|0
1708688100000|2024-02-23 11:35:00|9126.58|9126.58|9120.78|9120.78|9129.65|9129.65|9120.78|9120.78|0
1708688400000|2024-02-23 11:40:00|9120.11|9120.11|9116.3|9116.3|9120.78|9120.78|9116.3|9116.3|0
1708688700000|2024-02-23 11:45:00|9114.22|9114.22|9114.22|9114.22|9114.22|9114.22|9114.22|9114.22|0
1708689000000|2024-02-23 11:50:00|9116.24|9116.24|9117.28|9117.28|9117.28|9117.28|9116.24|9116.24|0
1708689300000|2024-02-23 11:55:00|9117.96|9117.96|9116.68|9116.68|9117.96|9117.96|9112.13|9112.13|0
1708689600000|2024-02-23 12:00:00|9118.03|9118.03|9118.12|9118.12|9120.12|9120.12|9117.36|9117.36|0
1708689900000|2024-02-23 12:05:00|9121.25|9121.25|9119.17|9119.17|9121.25|9121.25|9119.17|9119.17|0
1708690200000|2024-02-23 12:10:00|9119.84|9119.84|9111.95|9111.95|9119.84|9119.84|9111.95|9111.95|0
1708690800000|2024-02-23 12:20:00|9114.64|9114.64|9112.95|9112.95|9115.32|9115.32|9112.95|9112.95|0
1708691100000|2024-02-23 12:25:00|9111.9|9111.9|9108.77|9108.77|9112.95|9112.95|9108.77|9108.77|0
1708691400000|2024-02-23 12:30:00|9107.73|9107.73|9109.81|9109.81|9109.81|9109.81|9107.73|9107.73|0
1708691700000|2024-02-23 12:35:00|9106.68|9106.68|9108.47|9108.47|9108.47|9108.47|9102.2|9102.2|0
1708692000000|2024-02-23 12:40:00|9111.84|9111.84|9113.69|9113.69|9114.73|9114.73|9109.88|9109.88|0
1708692300000|2024-02-23 12:45:00|9116.39|9116.39|9117.43|9117.43|9117.43|9117.43|9116.39|9116.39|0
1708692600000|2024-02-23 12:50:00|9119.45|9119.45|9121.61|9121.61|9121.61|9121.61|9117.43|9117.43|0
1708692900000|2024-02-23 12:55:00|9122.65|9122.65|9122.58|9122.58|9122.65|9122.65|9120.56|9120.56|0
1708693200000|2024-02-23 13:00:00|9121.93|9121.93|9119.84|9119.84|9121.93|9121.93|9119.84|9119.84|0
1708693500000|2024-02-23 13:05:00|9117.76|9117.76|9114.25|9114.25|9117.76|9117.76|9110.45|9110.45|0
1708693800000|2024-02-23 13:10:00|9113.21|9113.21|9116.34|9116.34|9116.34|9116.34|9113.21|9113.21|0
1708694100000|2024-02-23 13:15:00|9119.04|9119.04|9119.76|9119.76|9123.13|9123.13|9119.04|9119.04|0
1708694400000|2024-02-23 13:20:00|9122.89|9122.89|9121.78|9121.78|9122.89|9122.89|9119.76|9119.76|0
1708694700000|2024-02-23 13:25:00|9120.73|9120.73|9129.88|9129.88|9129.88|9129.88|9120.73|9120.73|0
1708695000000|2024-02-23 13:30:00|9130.93|9130.93|9126.8|9126.8|9136.15|9136.15|9126.8|9126.8|0
1708695300000|2024-02-23 13:35:00|9127.47|9127.47|9128.95|9128.95|9131.34|9131.34|9125.45|9125.45|0
1708695600000|2024-02-23 13:40:00|9126.86|9126.86|9123.73|9123.73|9127.91|9127.91|9123.73|9123.73|0
1708695900000|2024-02-23 13:45:00|9126.43|9126.43|9119.71|9119.71|9126.43|9126.43|9119.71|9119.71|0
1708696200000|2024-02-23 13:50:00|9121.8|9121.8|9121.8|9121.8|9123.89|9123.89|9120.76|9120.76|0
1708696500000|2024-02-23 13:55:00|9119.71|9119.71|9116.28|9116.28|9119.71|9119.71|9116.28|9116.28|0
1708696800000|2024-02-23 14:00:00|9117.32|9117.32|9114.53|9114.53|9118.36|9118.36|9114.53|9114.53|0
1708697100000|2024-02-23 14:05:00|9115.58|9115.58|9117.67|9117.67|9117.67|9117.67|9115.58|9115.58|0
1708697400000|2024-02-23 14:10:00|9116.62|9116.62|9114.56|9114.56|9116.62|9116.62|9113.49|9113.49|0
1708697700000|2024-02-23 14:15:00|9113.51|9113.51|9109.53|9109.53|9113.51|9113.51|9109.53|9109.53|0
1708698000000|2024-02-23 14:20:00|9108.86|9108.86|9100.57|9100.57|9108.86|9108.86|9100.57|9100.57|0
1708698300000|2024-02-23 14:25:00|9098.48|9098.48|9097.88|9097.88|9101.61|9101.61|9094.31|9094.31|0
1708698600000|2024-02-23 14:30:00|9095.79|9095.79|9084.7|9084.7|9095.79|9095.79|9084.32|9084.32|0
1708698900000|2024-02-23 14:35:00|9081.57|9081.57|9081.87|9081.87|9087.09|9087.09|9079.48|9079.48|0
1708699200000|2024-02-23 14:40:00|9085.24|9085.24|9092.55|9092.55|9098.08|9098.08|9085.24|9085.24|0
1708699500000|2024-02-23 14:45:00|9093.6|9093.6|9095.18|9095.18|9098.82|9098.82|9093.6|9093.6|0
1708699800000|2024-02-23 14:50:00|9096.53|9096.53|9092.56|9092.56|9100.92|9100.92|9092.56|9092.56|0
1708700100000|2024-02-23 14:55:00|9091.52|9091.52|9092.87|9092.87|9096|9096|9090.47|9090.47|0
1708700400000|2024-02-23 15:00:00|9093.52|9093.52|9088.64|9088.64|9093.52|9093.52|9085.9|9085.9|0
1708700700000|2024-02-23 15:05:00|9089.99|9089.99|9112.39|9112.39|9112.39|9112.39|9089.99|9089.99|0
1708701000000|2024-02-23 15:10:00|9113.43|9113.43|9123.72|9123.72|9123.72|9123.72|9112.39|9112.39|0
1708701300000|2024-02-23 15:15:00|9124.59|9124.59|9131.72|9131.72|9137.61|9137.61|9124.59|9124.59|0
1708701600000|2024-02-23 15:20:00|9128.59|9128.59|9137.47|9137.47|9137.98|9137.98|9126.5|9126.5|0
1708701900000|2024-02-23 15:25:00|9136.79|9136.79|9137.53|9137.53|9142.75|9142.75|9136.12|9136.12|0
1708702200000|2024-02-23 15:30:00|9139.62|9139.62|9146.39|9146.39|9146.39|9146.39|9135.95|9135.95|0
1708702500000|2024-02-23 15:35:00|9147.44|9147.44|9155.44|9155.44|9157.52|9157.52|9146.39|9146.39|0
1708702800000|2024-02-23 15:40:00|9159.61|9159.61|9156.78|9156.78|9162.75|9162.75|9156.11|9156.11|0
1708703100000|2024-02-23 15:45:00|9158.87|9158.87|9162.41|9162.41|9171.4|9171.4|9158.87|9158.87|0
1708703400000|2024-02-23 15:50:00|9161.36|9161.36|9175.91|9175.91|9175.91|9175.91|9160.32|9160.32|0
1708703700000|2024-02-23 15:55:00|9176.96|9176.96|9175.54|9175.54|9184.64|9184.64|9174.2|9174.2|0
1708704000000|2024-02-23 16:00:00|9179.72|9179.72|9151.84|9151.84|9180.76|9180.76|9151.84|9151.84|0
1708704300000|2024-02-23 16:05:00|9151.17|9151.17|9144.27|9144.27|9151.17|9151.17|9143.6|9143.6|0
1708704600000|2024-02-23 16:10:00|9146.87|9146.87|9137.94|9137.94|9146.87|9146.87|9136.42|9136.42|0
1708704900000|2024-02-23 16:15:00|9137.07|9137.07|9136.86|9136.86|9139.16|9139.16|9134.47|9134.47|0
1708705200000|2024-02-23 16:20:00|9135.82|9135.82|9145.47|9145.47|9146.52|9146.52|9135.82|9135.82|0
1708705500000|2024-02-23 16:25:00|9144.43|9144.43|9151.34|9151.34|9152.38|9152.38|9140.96|9140.96|0
1708935300000|2024-02-26 08:15:00|9197.19|9197.19|9181.15|9181.15|9197.19|9197.19|9179.2|9179.2|0
1708935600000|2024-02-26 08:20:00|9187.42|9187.42|9192.12|9192.12|9196.82|9196.82|9187.42|9187.42|0
1708935900000|2024-02-26 08:25:00|9196.3|9196.3|9205.43|9205.43|9205.43|9205.43|9192.12|9192.12|0
1708936200000|2024-02-26 08:30:00|9199.17|9199.17|9187.16|9187.16|9199.17|9199.17|9182.99|9182.99|0
1708936500000|2024-02-26 08:35:00|9178.81|9178.81|9161.72|9161.72|9178.81|9178.81|9156.48|9156.48|0
1708936800000|2024-02-26 08:40:00|9158.59|9158.59|9159.7|9159.7|9159.7|9159.7|9148.22|9148.22|0
1708937100000|2024-02-26 08:45:00|9157.61|9157.61|9155.83|9155.83|9157.61|9157.61|9152.39|9152.39|0
1708937400000|2024-02-26 08:50:00|9157.13|9157.13|9162.3|9162.3|9162.3|9162.3|9153.09|9153.09|0
1708937700000|2024-02-26 08:55:00|9164.38|9164.38|9165.43|9165.43|9169.6|9169.6|9164.38|9164.38|0
1708938000000|2024-02-26 09:00:00|9164.13|9164.13|9161.36|9161.36|9167.93|9167.93|9161.36|9161.36|0
1708938300000|2024-02-26 09:05:00|9160.69|9160.69|9153.3|9153.3|9160.69|9160.69|9153.3|9153.3|0
1708938600000|2024-02-26 09:10:00|9150.7|9150.7|9147.65|9147.65|9157.7|9157.7|9147.26|9147.26|0
1708938900000|2024-02-26 09:15:00|9146.61|9146.61|9157.35|9157.35|9157.35|9157.35|9145.26|9145.26|0
1708939200000|2024-02-26 09:20:00|9160.49|9160.49|9169.51|9169.51|9170.56|9170.56|9160.49|9160.49|0
1708939500000|2024-02-26 09:25:00|9173.69|9173.69|9164.29|9164.29|9174.73|9174.73|9163.25|9163.25|0
1708939800000|2024-02-26 09:30:00|9161.16|9161.16|9157.35|9157.35|9161.16|9161.16|9156.68|9156.68|0
1708940100000|2024-02-26 09:35:00|9151.09|9151.09|9153.55|9153.55|9153.55|9153.55|9151.09|9151.09|0
1708940400000|2024-02-26 09:40:00|9149.37|9149.37|9141.89|9141.89|9149.37|9149.37|9137.72|9137.72|0
1708940700000|2024-02-26 09:45:00|9140.85|9140.85|9143.01|9143.01|9144.96|9144.96|9137.04|9137.04|0
1708941000000|2024-02-26 09:50:00|9152.4|9152.4|9156.97|9156.97|9156.97|9156.97|9151.75|9151.75|0
1708941300000|2024-02-26 09:55:00|9155.02|9155.02|9157.76|9157.76|9157.76|9157.76|9155.02|9155.02|0
1708941600000|2024-02-26 10:00:00|9157.11|9157.11|9177.62|9177.62|9185.97|9185.97|9157.11|9157.11|0
1708941900000|2024-02-26 10:05:00|9176.27|9176.27|9181.12|9181.12|9181.12|9181.12|9167.92|9167.92|0
1708942200000|2024-02-26 10:10:00|9177.99|9177.99|9171.42|9171.42|9177.99|9177.99|9169.4|9169.4|0
1708942500000|2024-02-26 10:15:00|9156.8|9156.8|9151.65|9151.65|9160.98|9160.98|9150.61|9150.61|0
1708942800000|2024-02-26 10:20:00|9154.35|9154.35|9151.21|9151.21|9154.35|9154.35|9151.21|9151.21|0
1708943100000|2024-02-26 10:25:00|9152.26|9152.26|9157.48|9157.48|9157.48|9157.48|9151.21|9151.21|0
1708943400000|2024-02-26 10:30:00|9156.13|9156.13|9152.26|9152.26|9160.61|9160.61|9152.26|9152.26|0
1708943700000|2024-02-26 10:35:00|9152.93|9152.93|9154.41|9154.41|9160.24|9160.24|9150.91|9150.91|0
1708944000000|2024-02-26 10:40:00|9149.19|9149.19|9151.21|9151.21|9151.21|9151.21|9149.19|9149.19|0
1708944300000|2024-02-26 10:45:00|9152.26|9152.26|9152.26|9152.26|9152.26|9152.26|9152.26|9152.26|0
1708944600000|2024-02-26 10:50:00|9149.56|9149.56|9154.35|9154.35|9154.35|9154.35|9149.56|9149.56|0
1708944900000|2024-02-26 10:55:00|9155.02|9155.02|9165.02|9165.02|9166|9166|9155.02|9155.02|0
1708945200000|2024-02-26 11:00:00|9169.87|9169.87|9174.13|9174.13|9183.52|9183.52|9169.87|9169.87|0
1708945500000|2024-02-26 11:05:00|9173.08|9173.08|9173.45|9173.45|9175.54|9175.54|9170.39|9170.39|0
1708945800000|2024-02-26 11:10:00|9172.1|9172.1|9178.74|9178.74|9178.74|9178.74|9172.1|9172.1|0
1708946100000|2024-02-26 11:15:00|9185|9185|9189.07|9189.07|9189.07|9189.07|9183.96|9183.96|0
1708946400000|2024-02-26 11:20:00|9188.02|9188.02|9191.81|9191.81|9191.81|9191.81|9183.45|9183.45|0
1708946700000|2024-02-26 11:25:00|9193.15|9193.15|9198.63|9198.63|9199.37|9199.37|9191.81|9191.81|0
1708947000000|2024-02-26 11:30:00|9196.54|9196.54|9198.84|9198.84|9202.28|9202.28|9196.54|9196.54|0
1708947300000|2024-02-26 11:35:00|9194.67|9194.67|9199.15|9199.15|9199.15|9199.15|9192.58|9192.58|0
1708947600000|2024-02-26 11:40:00|9198.47|9198.47|9199.45|9199.45|9203.63|9203.63|9197.36|9197.36|0
1708947900000|2024-02-26 11:45:00|9198.78|9198.78|9201.06|9201.06|9201.06|9201.06|9197.99|9197.99|0
1708948200000|2024-02-26 11:50:00|9196.88|9196.88|9193.75|9193.75|9196.88|9196.88|9193.75|9193.75|0
1708948500000|2024-02-26 11:55:00|9195.84|9195.84|9193.36|9193.36|9199.62|9199.62|9193.36|9193.36|0
1708948800000|2024-02-26 12:00:00|9191.27|9191.27|9189.85|9189.85|9191.27|9191.27|9189.18|9189.18|0
1708949100000|2024-02-26 12:05:00|9190.5|9190.5|9190.5|9190.5|9190.5|9190.5|9190.5|9190.5|0
1708949400000|2024-02-26 12:10:00|9195.72|9195.72|9196.77|9196.77|9196.77|9196.77|9195.72|9195.72|0
1708949700000|2024-02-26 12:15:00|9195.72|9195.72|9185.65|9185.65|9196.77|9196.77|9184.61|9184.61|0
1708950000000|2024-02-26 12:20:00|9186.7|9186.7|9194.89|9194.89|9195.57|9195.57|9186.7|9186.7|0
1708950300000|2024-02-26 12:25:00|9192.29|9192.29|9192.94|9192.94|9192.94|9192.94|9192.29|9192.29|0
1708950600000|2024-02-26 12:30:00|9192.27|9192.27|9190.18|9190.18|9196.07|9196.07|9190.18|9190.18|0
1708950900000|2024-02-26 12:35:00|9191.22|9191.22|9193.31|9193.31|9193.31|9193.31|9191.22|9191.22|0
1708951200000|2024-02-26 12:40:00|9194.36|9194.36|9193.99|9193.99|9194.36|9194.36|9193.31|9193.31|0
1708951500000|2024-02-26 12:45:00|9197.79|9197.79|9193.36|9193.36|9197.79|9197.79|9193.36|9193.36|0
1708951800000|2024-02-26 12:50:00|9192.31|9192.31|9198.58|9198.58|9198.58|9198.58|9192.31|9192.31|0
1708952100000|2024-02-26 12:55:00|9200.53|9200.53|9201.58|9201.58|9202.48|9202.48|9200.53|9200.53|0
1708952400000|2024-02-26 13:00:00|9202.62|9202.62|9203.92|9203.92|9206.01|9206.01|9202.62|9202.62|0
1708952700000|2024-02-26 13:05:00|9204.97|9204.97|9217.41|9217.41|9220.54|9220.54|9204.97|9204.97|0
1708953000000|2024-02-26 13:10:00|9218.45|9218.45|9233.52|9233.52|9233.52|9233.52|9218.45|9218.45|0
1708953300000|2024-02-26 13:15:00|9230.38|9230.38|9245|9245|9245|9245|9230.38|9230.38|0
1708953600000|2024-02-26 13:20:00|9246.05|9246.05|9255.44|9255.44|9256.49|9256.49|9246.05|9246.05|0
1708953900000|2024-02-26 13:25:00|9253.35|9253.35|9255.27|9255.27|9264.1|9264.1|9253.35|9253.35|0
1708954200000|2024-02-26 13:30:00|9254.23|9254.23|9247.97|9247.97|9262.58|9262.58|9246.92|9246.92|0
1708954500000|2024-02-26 13:35:00|9250.05|9250.05|9254.69|9254.69|9267.22|9267.22|9250.05|9250.05|0
1708954800000|2024-02-26 13:40:00|9252.67|9252.67|9256.64|9256.64|9262.9|9262.9|9252.67|9252.67|0
1708955100000|2024-02-26 13:45:00|9257.68|9257.68|9260.68|9260.68|9263.81|9263.81|9257.68|9257.68|0
1708955400000|2024-02-26 13:50:00|9259.64|9259.64|9270.08|9270.08|9270.08|9270.08|9259.64|9259.64|0
1708955700000|2024-02-26 13:55:00|9269.03|9269.03|9269.54|9269.54|9269.54|9269.54|9261.19|9261.19|0
1708956000000|2024-02-26 14:00:00|9268.49|9268.49|9290.05|9290.05|9294.23|9294.23|9268.49|9268.49|0
1708956300000|2024-02-26 14:05:00|9287.96|9287.96|9280.22|9280.22|9287.96|9287.96|9280.22|9280.22|0
1708956600000|2024-02-26 14:10:00|9282.31|9282.31|9278.34|9278.34|9293.26|9293.26|9278.34|9278.34|0
1708956900000|2024-02-26 14:15:00|9279.39|9279.39|9264.47|9264.47|9279.39|9279.39|9262.38|9262.38|0
1708957200000|2024-02-26 14:20:00|9265.52|9265.52|9250.25|9250.25|9265.52|9265.52|9250.25|9250.25|0
1708957500000|2024-02-26 14:25:00|9243.98|9243.98|9262.13|9262.13|9262.13|9262.13|9243.98|9243.98|0
1708957800000|2024-02-26 14:30:00|9261.08|9261.08|9259.97|9259.97|9262.06|9262.06|9250.71|9250.71|0
1708958100000|2024-02-26 14:35:00|9258.93|9258.93|9267.58|9267.58|9272.74|9272.74|9258.93|9258.93|0
1708958400000|2024-02-26 14:40:00|9267.89|9267.89|9270.3|9270.3|9270.3|9270.3|9265.5|9265.5|0
1708958700000|2024-02-26 14:45:00|9272.39|9272.39|9280.67|9280.67|9285.89|9285.89|9272.39|9272.39|0
1708959000000|2024-02-26 14:50:00|9279.63|9279.63|9285.46|9285.46|9286.5|9286.5|9279.63|9279.63|0
1708959300000|2024-02-26 14:55:00|9284.78|9284.78|9296.27|9296.27|9296.27|9296.27|9283.07|9283.07|0
1708959600000|2024-02-26 15:00:00|9292.09|9292.09|9295.18|9295.18|9295.48|9295.48|9292.09|9292.09|0
1708959900000|2024-02-26 15:05:00|9297.27|9297.27|9305.56|9305.56|9309.74|9309.74|9297.27|9297.27|0
1708960200000|2024-02-26 15:10:00|9303.47|9303.47|9304.89|9304.89|9307.65|9307.65|9303.47|9303.47|0
1708960500000|2024-02-26 15:15:00|9304.21|9304.21|9301.32|9301.32|9304.21|9304.21|9299.91|9299.91|0
1708960800000|2024-02-26 15:20:00|9300.02|9300.02|9300.61|9300.61|9301.32|9301.32|9298.4|9298.4|0
1708961100000|2024-02-26 15:25:00|9299.74|9299.74|9289.37|9289.37|9301.83|9301.83|9289.37|9289.37|0
1708961400000|2024-02-26 15:30:00|9293.55|9293.55|9296.42|9296.42|9296.42|9296.42|9293.55|9293.55|0
1708961700000|2024-02-26 15:35:00|9298.51|9298.51|9300.31|9300.31|9310.68|9310.68|9298.22|9298.22|0
1708962000000|2024-02-26 15:40:00|9298.22|9298.22|9275.99|9275.99|9300.31|9300.31|9275.99|9275.99|0
1708962300000|2024-02-26 15:45:00|9277.03|9277.03|9267.94|9267.94|9278.38|9278.38|9264.81|9264.81|0
1708962600000|2024-02-26 15:50:00|9265.85|9265.85|9239.78|9239.78|9266.09|9266.09|9239.78|9239.78|0
1708962900000|2024-02-26 15:55:00|9237.69|9237.69|9239.7|9239.7|9249.24|9249.24|9237.61|9237.61|0
1708963200000|2024-02-26 16:00:00|9238.66|9238.66|9236.48|9236.48|9242.35|9242.35|9236.48|9236.48|0
1708963500000|2024-02-26 16:05:00|9237.13|9237.13|9205.12|9205.12|9237.13|9237.13|9201.82|9201.82|0
1708963800000|2024-02-26 16:10:00|9209.3|9209.3|9198.95|9198.95|9210.6|9210.6|9197.9|9197.9|0
1708964100000|2024-02-26 16:15:00|9198.3|9198.3|9178.42|9178.42|9200.69|9200.69|9176.34|9176.34|0
1708964400000|2024-02-26 16:20:00|9179.47|9179.47|9175.62|9175.62|9183.23|9183.23|9175.62|9175.62|0
1708964700000|2024-02-26 16:25:00|9174.58|9174.58|9192.46|9192.46|9192.46|9192.46|9172.86|9172.86|0
1709021700000|2024-02-27 08:15:00|9107.11|9107.11|9089.36|9089.36|9131.13|9131.13|9084.14|9084.14|0
1709022000000|2024-02-27 08:20:00|9088.32|9088.32|9089.36|9089.36|9089.36|9089.36|9073.7|9073.7|0
1709022300000|2024-02-27 08:25:00|9098.76|9098.76|9102.06|9102.06|9132.65|9132.65|9094.76|9094.76|0
1709022600000|2024-02-27 08:30:00|9099.98|9099.98|9076.29|9076.29|9105.09|9105.09|9065.78|9065.78|0
1709022900000|2024-02-27 08:35:00|9082.55|9082.55|9076.66|9076.66|9119.1|9119.1|9076.66|9076.66|0
1709023200000|2024-02-27 08:40:00|9078.75|9078.75|9035.7|9035.7|9081.88|9081.88|9035.7|9035.7|0
1709023500000|2024-02-27 08:45:00|9028.39|9028.39|9014.59|9014.59|9033.61|9033.61|8999.97|8999.97|0
1709023800000|2024-02-27 08:50:00|9020.85|9020.85|9021.66|9021.66|9026.07|9026.07|9015.39|9015.39|0
1709024100000|2024-02-27 08:55:00|9013.31|9013.31|8998.08|8998.08|9013.31|9013.31|8969.89|8969.89|0
1709024400000|2024-02-27 09:00:00|8989.73|8989.73|9011.41|9011.41|9027.07|9027.07|8988.42|8988.42|0
1709024700000|2024-02-27 09:05:00|9012.45|9012.45|9016.39|9016.39|9016.39|9016.39|9000.73|9000.73|0
1709025000000|2024-02-27 09:10:00|9014.65|9014.65|9052.24|9052.24|9053.29|9053.29|9014.65|9014.65|0
1709025300000|2024-02-27 09:15:00|9050.15|9050.15|9041.98|9041.98|9053.29|9053.29|9039.89|9039.89|0
1709025600000|2024-02-27 09:20:00|9039.89|9039.89|9035.71|9035.71|9039.89|9039.89|9029.45|9029.45|0
1709025900000|2024-02-27 09:25:00|9038.85|9038.85|9041.61|9041.61|9054.14|9054.14|9038.85|9038.85|0
1709026200000|2024-02-27 09:30:00|9037.43|9037.43|9036.89|9036.89|9040.56|9040.56|9032.71|9032.71|0
1709026500000|2024-02-27 09:35:00|9035.54|9035.54|9024.06|9024.06|9035.54|9035.54|9024.06|9024.06|0
1709026800000|2024-02-27 09:40:00|9023.38|9023.38|9007.72|9007.72|9023.38|9023.38|9002.5|9002.5|0
1709027100000|2024-02-27 09:45:00|9002.5|9002.5|9018.16|9018.16|9018.16|9018.16|9002.5|9002.5|0
1709027400000|2024-02-27 09:50:00|9011.9|9011.9|9028.1|9028.1|9028.1|9028.1|9006|9006|0
1709027700000|2024-02-27 09:55:00|9030.19|9030.19|9052.96|9052.96|9052.96|9052.96|9029.14|9029.14|0
1709028000000|2024-02-27 10:00:00|9050.94|9050.94|9056.7|9056.7|9058.18|9058.18|9046.76|9046.76|0
1709028300000|2024-02-27 10:05:00|9051.48|9051.48|9045.45|9045.45|9053.8|9053.8|9041.04|9041.04|0
1709028600000|2024-02-27 10:10:00|9041.28|9041.28|9011.79|9011.79|9041.28|9041.28|9010.74|9010.74|0
1709028900000|2024-02-27 10:15:00|8999.26|8999.26|9009.01|9009.01|9012.14|9012.14|8998.22|8998.22|0
1709029200000|2024-02-27 10:20:00|9010.05|9010.05|9025.42|9025.42|9032.73|9032.73|9009.01|9009.01|0
1709029500000|2024-02-27 10:25:00|9024.75|9024.75|9009.15|9009.15|9034.14|9034.14|9009.15|9009.15|0
1709029800000|2024-02-27 10:30:00|9008.11|9008.11|8961.69|8961.69|9008.11|9008.11|8936.57|8936.57|0
1709030100000|2024-02-27 10:35:00|8938.72|8938.72|8948.12|8948.12|8973.18|8973.18|8925.15|8925.15|0
1709030400000|2024-02-27 10:40:00|8947.07|8947.07|8963.39|8963.39|8963.39|8963.39|8934.54|8934.54|0
1709030700000|2024-02-27 10:45:00|8961.3|8961.3|8969.15|8969.15|8970.2|8970.2|8955.77|8955.77|0
1709031000000|2024-02-27 10:50:00|8971.24|8971.24|8936.41|8936.41|8977.81|8977.81|8936.41|8936.41|0
1709031300000|2024-02-27 10:55:00|8941.63|8941.63|8970.04|8970.04|8970.04|8970.04|8941.63|8941.63|0
1709031600000|2024-02-27 11:00:00|8971.08|8971.08|8956.53|8956.53|8971.08|8971.08|8950.27|8950.27|0
1709031900000|2024-02-27 11:05:00|8958.62|8958.62|8959.67|8959.67|8968.02|8968.02|8950.27|8950.27|0
1709032200000|2024-02-27 11:10:00|8950.27|8950.27|8940.2|8940.2|8950.27|8950.27|8929.76|8929.76|0
1709032500000|2024-02-27 11:15:00|8943.33|8943.33|8939.59|8939.59|8944.37|8944.37|8928.48|8928.48|0
1709032800000|2024-02-27 11:20:00|8946.9|8946.9|8934.37|8934.37|8947.94|8947.94|8934.37|8934.37|0
1709033100000|2024-02-27 11:25:00|8928.1|8928.1|8921.1|8921.1|8937.5|8937.5|8921.1|8921.1|0
1709033400000|2024-02-27 11:30:00|8926.32|8926.32|8910.05|8910.05|8926.32|8926.32|8905.38|8905.38|0
1709033700000|2024-02-27 11:35:00|8909.38|8909.38|8919.6|8919.6|8927.95|8927.95|8903.49|8903.49|0
1709034000000|2024-02-27 11:40:00|8923.77|8923.77|8952.14|8952.14|8956.32|8956.32|8923.77|8923.77|0
1709034300000|2024-02-27 11:45:00|8949.01|8949.01|8916.34|8916.34|8953.18|8953.18|8916.34|8916.34|0
1709034600000|2024-02-27 11:50:00|8917.01|8917.01|8899.91|8899.91|8922.23|8922.23|8895.73|8895.73|0
1709034900000|2024-02-27 11:55:00|8897.82|8897.82|8907.89|8907.89|8916.25|8916.25|8896.78|8896.78|0
1709035200000|2024-02-27 12:00:00|8902.67|8902.67|8886.6|8886.6|8902.67|8902.67|8884.51|8884.51|0
1709035500000|2024-02-27 12:05:00|8888.68|8888.68|8919.4|8919.4|8921.05|8921.05|8883.46|8883.46|0
1709035800000|2024-02-27 12:10:00|8915.22|8915.22|8892.25|8892.25|8915.22|8915.22|8887.03|8887.03|0
1709036100000|2024-02-27 12:15:00|8902.7|8902.7|8901.61|8901.61|8917.92|8917.92|8900.61|8900.61|0
1709036400000|2024-02-27 12:20:00|8900.56|8900.56|8891.56|8891.56|8905.78|8905.78|8891.56|8891.56|0
1709036700000|2024-02-27 12:25:00|8896.78|8896.78|8895.38|8895.38|8911.64|8911.64|8890.95|8890.95|0
1709037000000|2024-02-27 12:30:00|8892.25|8892.25|8907.41|8907.41|8908.08|8908.08|8882.85|8882.85|0
1709037300000|2024-02-27 12:35:00|8904.27|8904.27|8900.26|8900.26|8914.88|8914.88|8898.18|8898.18|0
1709037600000|2024-02-27 12:40:00|8898.18|8898.18|8900.99|8900.99|8904.73|8904.73|8890.87|8890.87|0
1709037900000|2024-02-27 12:45:00|8899.95|8899.95|8893.74|8893.74|8902.27|8902.27|8891.66|8891.66|0
1709038200000|2024-02-27 12:50:00|8892.7|8892.7|8886.13|8886.13|8895.83|8895.83|8880.98|8880.98|0
1709038500000|2024-02-27 12:55:00|8885.09|8885.09|8885.81|8885.81|8893.05|8893.05|8884.42|8884.42|0
1709038800000|2024-02-27 13:00:00|8885.13|8885.13|8886.76|8886.76|8888.85|8888.85|8882|8882|0
1709039100000|2024-02-27 13:05:00|8885.72|8885.72|8877.74|8877.74|8885.72|8885.72|8869.69|8869.69|0
1709039400000|2024-02-27 13:10:00|8882.96|8882.96|8886.99|8886.99|8886.99|8886.99|8876.85|8876.85|0
1709039700000|2024-02-27 13:15:00|8883.86|8883.86|8879.38|8879.38|8883.86|8883.86|8879.38|8879.38|0
1709040000000|2024-02-27 13:20:00|8875.2|8875.2|8896.04|8896.04|8896.04|8896.04|8872.81|8872.81|0
1709040300000|2024-02-27 13:25:00|8900.22|8900.22|8914.05|8914.05|8914.05|8914.05|8894.33|8894.33|0
1709040600000|2024-02-27 13:30:00|8917.18|8917.18|8922.4|8922.4|8922.4|8922.4|8912.7|8912.7|0
1709040900000|2024-02-27 13:35:00|8930.75|8930.75|8941.2|8941.2|8942.24|8942.24|8930.75|8930.75|0
1709041200000|2024-02-27 13:40:00|8936.48|8936.48|8961.59|8961.59|8971.11|8971.11|8936.48|8936.48|0
1709041500000|2024-02-27 13:45:00|8962.64|8962.64|8950.54|8950.54|8962.64|8962.64|8942.86|8942.86|0
1709041800000|2024-02-27 13:50:00|8945.32|8945.32|8942.12|8942.12|8958.83|8958.83|8939.36|8939.36|0
1709042100000|2024-02-27 13:55:00|8940.1|8940.1|8925.79|8925.79|8940.1|8940.1|8910.19|8910.19|0
1709042400000|2024-02-27 14:00:00|8920.57|8920.57|8945.35|8945.35|8945.35|8945.35|8914.99|8914.99|0
1709042700000|2024-02-27 14:05:00|8942.21|8942.21|8951.61|8951.61|8958.92|8958.92|8942.21|8942.21|0
1709043000000|2024-02-27 14:10:00|8955.79|8955.79|9015.33|9015.33|9015.33|9015.33|8955.79|8955.79|0
1709043300000|2024-02-27 14:15:00|9017.42|9017.42|8967.96|8967.96|9024.73|9024.73|8965.5|8965.5|0
1709043600000|2024-02-27 14:20:00|8972.14|8972.14|8980.49|8980.49|8986.76|8986.76|8957.52|8957.52|0
1709043900000|2024-02-27 14:25:00|8979.45|8979.45|8988.64|8988.64|8991.77|8991.77|8961.7|8961.7|0
1709044200000|2024-02-27 14:30:00|8995.94|8995.94|9022.26|9022.26|9023.75|9023.75|8993.49|8993.49|0
1709044500000|2024-02-27 14:35:00|9026.44|9026.44|9040.86|9040.86|9053.33|9053.33|9023.11|9023.11|0
1709044800000|2024-02-27 14:40:00|9042.21|9042.21|9048.35|9048.35|9059.13|9059.13|9032.16|9032.16|0
1709045100000|2024-02-27 14:45:00|9043.13|9043.13|9050.99|9050.99|9057.25|9057.25|9039.02|9039.02|0
1709045400000|2024-02-27 14:50:00|9058.29|9058.29|9053.44|9053.44|9059.64|9059.64|9043.68|9043.68|0
1709045700000|2024-02-27 14:55:00|9049.27|9049.27|8987.17|8987.17|9049.27|9049.27|8982.77|8982.77|0
1709046000000|2024-02-27 15:00:00|8986.12|8986.12|8955.83|8955.83|8988.21|8988.21|8947.48|8947.48|0
1709046300000|2024-02-27 15:05:00|8963.14|8963.14|8952.82|8952.82|8966.33|8966.33|8950.61|8950.61|0
1709046600000|2024-02-27 15:10:00|8952.15|8952.15|8945.66|8945.66|8960.5|8960.5|8935.17|8935.17|0
1709046900000|2024-02-27 15:15:00|8950.88|8950.88|8927.47|8927.47|8952.23|8952.23|8927.47|8927.47|0
1709047200000|2024-02-27 15:20:00|8934.78|8934.78|8936.61|8936.61|8947.48|8947.48|8931.32|8931.32|0
1709047500000|2024-02-27 15:25:00|8943.92|8943.92|8938.51|8938.51|8947.05|8947.05|8926.35|8926.35|0
1709047800000|2024-02-27 15:30:00|8945.82|8945.82|8946.47|8946.47|8951.69|8951.69|8942.69|8942.69|0
1709048100000|2024-02-27 15:35:00|8947.82|8947.82|8948.31|8948.31|8957.77|8957.77|8938.91|8938.91|0
1709048400000|2024-02-27 15:40:00|8944.13|8944.13|8950.6|8950.6|8952.55|8952.55|8940.02|8940.02|0
1709048700000|2024-02-27 15:45:00|8955.82|8955.82|8970.58|8970.58|8974.01|8974.01|8955.82|8955.82|0
1709049000000|2024-02-27 15:50:00|8976.47|8976.47|8991.76|8991.76|8991.76|8991.76|8967.45|8967.45|0
1709049300000|2024-02-27 15:55:00|8992.81|8992.81|9015.4|9015.4|9015.4|9015.4|8991.94|8991.94|0
1709049600000|2024-02-27 16:00:00|9016.77|9016.77|8975.33|8975.33|9016.77|9016.77|8975.33|8975.33|0
1709049900000|2024-02-27 16:05:00|8973.98|8973.98|8976.31|8976.31|8991.61|8991.61|8970.72|8970.72|0
1709050200000|2024-02-27 16:10:00|8975.27|8975.27|8987.88|8987.88|8987.88|8987.88|8973.48|8973.48|0
1709050500000|2024-02-27 16:15:00|8985.79|8985.79|8990.85|8990.85|8999.55|8999.55|8985.14|8985.14|0
1709050800000|2024-02-27 16:20:00|8994.48|8994.48|9000.89|9000.89|9000.89|9000.89|8987.24|8987.24|0
1709051100000|2024-02-27 16:25:00|9001.57|9001.57|9015.78|9015.78|9015.78|9015.78|8994.85|8994.85|0
1709108100000|2024-02-28 08:15:00|8934.94|8934.94|8942.66|8942.66|8942.66|8942.66|8931.81|8931.81|0
1709108400000|2024-02-28 08:20:00|8936.39|8936.39|8927.27|8927.27|8936.39|8936.39|8926.09|8926.09|0
1709108700000|2024-02-28 08:25:00|8929.35|8929.35|8937.19|8937.19|8955.46|8955.46|8929.35|8929.35|0
1709109000000|2024-02-28 08:30:00|8938.24|8938.24|8927.93|8927.93|8938.24|8938.24|8927.93|8927.93|0
1709109300000|2024-02-28 08:35:00|8930.02|8930.02|8937.87|8937.87|8939.95|8939.95|8927.93|8927.93|0
1709109600000|2024-02-28 08:40:00|8934.5|8934.5|8921.05|8921.05|8934.5|8934.5|8921.05|8921.05|0
1709109900000|2024-02-28 08:45:00|8914.78|8914.78|8913.63|8913.63|8917.92|8917.92|8893.43|8893.43|0
1709110200000|2024-02-28 08:50:00|8912.59|8912.59|8867.75|8867.75|8916.76|8916.76|8867.75|8867.75|0
1709110500000|2024-02-28 08:55:00|8866.71|8866.71|8900.25|8900.25|8914.24|8914.24|8864.62|8864.62|0
1709110800000|2024-02-28 09:00:00|8905.47|8905.47|8909.54|8909.54|8916.24|8916.24|8898.16|8898.16|0
1709111100000|2024-02-28 09:05:00|8910.58|8910.58|8925.27|8925.27|8925.27|8925.27|8886.64|8886.64|0
1709111400000|2024-02-28 09:10:00|8929.31|8929.31|8934.4|8934.4|8935.44|8935.44|8927.22|8927.22|0
1709111700000|2024-02-28 09:15:00|8931.27|8931.27|8931.72|8931.72|8936.49|8936.49|8918.74|8918.74|0
1709112000000|2024-02-28 09:20:00|8929.63|8929.63|8918.28|8918.28|8933.51|8933.51|8915.15|8915.15|0
1709112300000|2024-02-28 09:25:00|8923.5|8923.5|8912.69|8912.69|8929.26|8929.26|8912.69|8912.69|0
1709112600000|2024-02-28 09:30:00|8918.96|8918.96|8907.97|8907.97|8918.96|8918.96|8905.38|8905.38|0
1709112900000|2024-02-28 09:35:00|8904.84|8904.84|8900.36|8900.36|8913.93|8913.93|8900.36|8900.36|0
1709113200000|2024-02-28 09:40:00|8899.32|8899.32|8901.1|8901.1|8905.28|8905.28|8899.01|8899.01|0
1709113500000|2024-02-28 09:45:00|8900.23|8900.23|8876.24|8876.24|8900.23|8900.23|8876.24|8876.24|0
1709113800000|2024-02-28 09:50:00|8872.34|8872.34|8880.04|8880.04|8880.04|8880.04|8869.6|8869.6|0
1709114100000|2024-02-28 09:55:00|8877.95|8877.95|8877.63|8877.63|8880.83|8880.83|8872.84|8872.84|0
1709114400000|2024-02-28 10:00:00|8876.58|8876.58|8878|8878|8888.7|8888.7|8873.89|8873.89|0
1709114700000|2024-02-28 10:05:00|8875.91|8875.91|8869.51|8869.51|8875.91|8875.91|8868.61|8868.61|0
1709115000000|2024-02-28 10:10:00|8867.42|8867.42|8862.57|8862.57|8868.46|8868.46|8861.59|8861.59|0
1709115300000|2024-02-28 10:15:00|8861.52|8861.52|8855.14|8855.14|8863.5|8863.5|8855.14|8855.14|0
1709115600000|2024-02-28 10:20:00|8859.32|8859.32|8856.57|8856.57|8869.63|8869.63|8851.69|8851.69|0
1709115900000|2024-02-28 10:25:00|8854.48|8854.48|8853.57|8853.57|8857.61|8857.61|8852.39|8852.39|0
1709116200000|2024-02-28 10:30:00|8851.48|8851.48|8822.81|8822.81|8853.57|8853.57|8818.64|8818.64|0
1709116500000|2024-02-28 10:35:00|8822.14|8822.14|8827.36|8827.36|8838.41|8838.41|8821.1|8821.1|0
1709116800000|2024-02-28 10:40:00|8824.23|8824.23|8831.77|8831.77|8833.86|8833.86|8824.23|8824.23|0
1709117100000|2024-02-28 10:45:00|8834.91|8834.91|8832.63|8832.63|8838.04|8838.04|8827.41|8827.41|0
1709117400000|2024-02-28 10:50:00|8830.54|8830.54|8826.06|8826.06|8830.54|8830.54|8825.75|8825.75|0
1709117700000|2024-02-28 10:55:00|8823.97|8823.97|8833.6|8833.6|8836.74|8836.74|8823.97|8823.97|0
1709118000000|2024-02-28 11:00:00|8830.47|8830.47|8828.04|8828.04|8830.47|8830.47|8823.95|8823.95|0
1709118300000|2024-02-28 11:05:00|8826.99|8826.99|8817.23|8817.23|8826.99|8826.99|8817.23|8817.23|0
1709118600000|2024-02-28 11:10:00|8816.18|8816.18|8882.63|8882.63|8882.63|8882.63|8806.78|8806.78|0
1709118900000|2024-02-28 11:15:00|8886.81|8886.81|8888.6|8888.6|8897.74|8897.74|8876.37|8876.37|0
1709119200000|2024-02-28 11:20:00|8890.69|8890.69|8926.02|8926.02|8926.02|8926.02|8890.69|8890.69|0
1709119500000|2024-02-28 11:25:00|8924.97|8924.97|8922.51|8922.51|8940.26|8940.26|8922.51|8922.51|0
1709119800000|2024-02-28 11:30:00|8920.42|8920.42|8926.05|8926.05|8938.51|8938.51|8920.42|8920.42|0
1709120100000|2024-02-28 11:35:00|8922.92|8922.92|8926.07|8926.07|8934.4|8934.4|8919.79|8919.79|0
1709120400000|2024-02-28 11:40:00|8925.02|8925.02|8919.13|8919.13|8931.29|8931.29|8919.13|8919.13|0
1709120700000|2024-02-28 11:45:00|8913.91|8913.91|8895.62|8895.62|8913.91|8913.91|8895.62|8895.62|0
1709121000000|2024-02-28 11:50:00|8897.85|8897.85|8904.48|8904.48|8905.52|8905.52|8897.85|8897.85|0
1709121300000|2024-02-28 11:55:00|8905.52|8905.52|8889.1|8889.1|8905.52|8905.52|8883.88|8883.88|0
1709121600000|2024-02-28 12:00:00|8887.02|8887.02|8890.35|8890.35|8897.29|8897.29|8876.4|8876.4|0
1709121900000|2024-02-28 12:05:00|8879.91|8879.91|8876.38|8876.38|8880.16|8880.16|8875.99|8875.99|0
1709122200000|2024-02-28 12:10:00|8874.29|8874.29|8881.88|8881.88|8881.88|8881.88|8873.24|8873.24|0
1709122500000|2024-02-28 12:15:00|8880.83|8880.83|8875.61|8875.61|8880.83|8880.83|8869.35|8869.35|0
1709122800000|2024-02-28 12:20:00|8873.66|8873.66|8866.74|8866.74|8873.66|8873.66|8866.74|8866.74|0
1709123100000|2024-02-28 12:25:00|8863.61|8863.61|8854.24|8854.24|8863.61|8863.61|8852.16|8852.16|0
1709123400000|2024-02-28 12:30:00|8853.57|8853.57|8843.02|8843.02|8853.57|8853.57|8832.58|8832.58|0
1709123700000|2024-02-28 12:35:00|8843.89|8843.89|8857.7|8857.7|8862.92|8862.92|8843.89|8843.89|0
1709124000000|2024-02-28 12:40:00|8856.66|8856.66|8869.52|8869.52|8871.61|8871.61|8847.2|8847.2|0
1709124300000|2024-02-28 12:45:00|8868.47|8868.47|8857.43|8857.43|8868.47|8868.47|8857.43|8857.43|0
1709124600000|2024-02-28 12:50:00|8855.34|8855.34|8861.88|8861.88|8865.78|8865.78|8855.34|8855.34|0
1709124900000|2024-02-28 12:55:00|8867.1|8867.1|8869.04|8869.04|8870.22|8870.22|8864.99|8864.99|0
1709125200000|2024-02-28 13:00:00|8866.95|8866.95|8854.32|8854.32|8867.62|8867.62|8854.32|8854.32|0
1709125500000|2024-02-28 13:05:00|8858.5|8858.5|8859.62|8859.62|8866.15|8866.15|8858.5|8858.5|0
1709125800000|2024-02-28 13:10:00|8857.53|8857.53|8851.33|8851.33|8859.62|8859.62|8851.33|8851.33|0
1709126100000|2024-02-28 13:15:00|8852.38|8852.38|8845.77|8845.77|8852.38|8852.38|8841.6|8841.6|0
1709126400000|2024-02-28 13:20:00|8849.95|8849.95|8843.69|8843.69|8849.95|8849.95|8843.69|8843.69|0
1709126700000|2024-02-28 13:25:00|8842.64|8842.64|8845.1|8845.1|8848.1|8848.1|8842.64|8842.64|0
1709127000000|2024-02-28 13:30:00|8846.45|8846.45|8846.36|8846.36|8854.8|8854.8|8846.36|8846.36|0
1709127300000|2024-02-28 13:35:00|8847.41|8847.41|8831.78|8831.78|8850.54|8850.54|8831.78|8831.78|0
1709127600000|2024-02-28 13:40:00|8832.82|8832.82|8820.23|8820.23|8832.82|8832.82|8820.23|8820.23|0
1709127900000|2024-02-28 13:45:00|8821.27|8821.27|8817.33|8817.33|8824.64|8824.64|8814.2|8814.2|0
1709128200000|2024-02-28 13:50:00|8816.29|8816.29|8808.97|8808.97|8819.79|8819.79|8806.88|8806.88|0
1709128500000|2024-02-28 13:55:00|8810.01|8810.01|8824.56|8824.56|8826.65|8826.65|8810.01|8810.01|0
1709128800000|2024-02-28 14:00:00|8821.43|8821.43|8822.85|8822.85|8827.03|8827.03|8817.25|8817.25|0
1709129100000|2024-02-28 14:05:00|8821.81|8821.81|8822.92|8822.92|8828.14|8828.14|8818.74|8818.74|0
1709129400000|2024-02-28 14:10:00|8821.88|8821.88|8822.14|8822.14|8823.19|8823.19|8814.66|8814.66|0
1709129700000|2024-02-28 14:15:00|8821.1|8821.1|8820.03|8820.03|8821.1|8821.1|8814.29|8814.29|0
1709130000000|2024-02-28 14:20:00|8818.08|8818.08|8810.12|8810.12|8818.47|8818.47|8810.12|8810.12|0
1709130300000|2024-02-28 14:25:00|8807.42|8807.42|8799.14|8799.14|8807.42|8807.42|8798.09|8798.09|0
1709130600000|2024-02-28 14:30:00|8801.23|8801.23|8797.63|8797.63|8809.82|8809.82|8797.63|8797.63|0
1709130900000|2024-02-28 14:35:00|8803.89|8803.89|8794.78|8794.78|8813.29|8813.29|8794.09|8794.09|0
1709131200000|2024-02-28 14:40:00|8795.83|8795.83|8798.32|8798.32|8800.7|8800.7|8793.1|8793.1|0
1709131500000|2024-02-28 14:45:00|8800.41|8800.41|8791.86|8791.86|8800.41|8800.41|8789.55|8789.55|0
1709131800000|2024-02-28 14:50:00|8788.23|8788.23|8773.47|8773.47|8788.23|8788.23|8769.03|8769.03|0
1709132100000|2024-02-28 14:55:00|8773.19|8773.19|8786.1|8786.1|8789.23|8789.23|8773.19|8773.19|0
1709132400000|2024-02-28 15:00:00|8785.05|8785.05|8801.63|8801.63|8804.39|8804.39|8780.34|8780.34|0
1709132700000|2024-02-28 15:05:00|8803.72|8803.72|8803.22|8803.22|8809.55|8809.55|8797.22|8797.22|0
1709133000000|2024-02-28 15:10:00|8805.31|8805.31|8811.77|8811.77|8812.81|8812.81|8805.31|8805.31|0
1709133300000|2024-02-28 15:15:00|8809.16|8809.16|8802.77|8802.77|8810.9|8810.9|8800.44|8800.44|0
1709133600000|2024-02-28 15:20:00|8806.81|8806.81|8811.57|8811.57|8811.96|8811.96|8806.81|8806.81|0
1709133900000|2024-02-28 15:25:00|8809.48|8809.48|8799.34|8799.34|8809.48|8809.48|8799.34|8799.34|0
1709134200000|2024-02-28 15:30:00|8800.38|8800.38|8800.08|8800.08|8806.21|8806.21|8797.34|8797.34|0
1709134500000|2024-02-28 15:35:00|8798.78|8798.78|8810.81|8810.81|8810.81|8810.81|8798.78|8798.78|0
1709134800000|2024-02-28 15:40:00|8811.85|8811.85|8794.58|8794.58|8811.85|8811.85|8794.58|8794.58|0
1709135100000|2024-02-28 15:45:00|8795.93|8795.93|8813.68|8813.68|8815.77|8815.77|8784.65|8784.65|0
1709135400000|2024-02-28 15:50:00|8811.59|8811.59|8818.84|8818.84|8818.84|8818.84|8809.2|8809.2|0
1709135700000|2024-02-28 15:55:00|8821.97|8821.97|8808.52|8808.52|8827.4|8827.4|8808.52|8808.52|0
1709136000000|2024-02-28 16:00:00|8807.66|8807.66|8813.22|8813.22|8814.26|8814.26|8804.52|8804.52|0
1709136300000|2024-02-28 16:05:00|8816.35|8816.35|8810.18|8810.18|8818.16|8818.16|8809.13|8809.13|0
1709136600000|2024-02-28 16:10:00|8812.26|8812.26|8804.6|8804.6|8816|8816|8799.75|8799.75|0
1709136900000|2024-02-28 16:15:00|8803.56|8803.56|8808.81|8808.81|8811.29|8811.29|8801.07|8801.07|0
1709137200000|2024-02-28 16:20:00|8810.55|8810.55|8816.32|8816.32|8817.66|8817.66|8810.55|8810.55|0
1709137500000|2024-02-28 16:25:00|8816.97|8816.97|8817.43|8817.43|8820.8|8820.8|8816.34|8816.34|0
1709194500000|2024-02-29 08:15:00|8889.73|8889.73|8873.02|8873.02|8889.73|8889.73|8866.76|8866.76|0
1709194800000|2024-02-29 08:20:00|8874.07|8874.07|8865.71|8865.71|8874.07|8874.07|8861.54|8861.54|0
1709195100000|2024-02-29 08:25:00|8862.58|8862.58|8831.28|8831.28|8862.58|8862.58|8831.28|8831.28|0
1709195400000|2024-02-29 08:30:00|8826.57|8826.57|8822.53|8822.53|8827.75|8827.75|8811.95|8811.95|0
1709195700000|2024-02-29 08:35:00|8821.48|8821.48|8836.1|8836.1|8836.1|8836.1|8819.39|8819.39|0
1709196000000|2024-02-29 08:40:00|8837.83|8837.83|8832.61|8832.61|8840.97|8840.97|8832.61|8832.61|0
1709196300000|2024-02-29 08:45:00|8827.39|8827.39|8846.66|8846.66|8847.71|8847.71|8827.39|8827.39|0
1709196600000|2024-02-29 08:50:00|8847.53|8847.53|8861.8|8861.8|8861.8|8861.8|8847.53|8847.53|0
1709196900000|2024-02-29 08:55:00|8858.66|8858.66|8876.87|8876.87|8886.73|8886.73|8858.66|8858.66|0
1709197200000|2024-02-29 09:00:00|8874.78|8874.78|8866.93|8866.93|8875.83|8875.83|8866.93|8866.93|0
1709197500000|2024-02-29 09:05:00|8871.11|8871.11|8864.98|8864.98|8871.11|8871.11|8863.93|8863.93|0
1709197800000|2024-02-29 09:10:00|8868.11|8868.11|8874.98|8874.98|8878.11|8878.11|8868.11|8868.11|0
1709198100000|2024-02-29 09:15:00|8873.94|8873.94|8870.69|8870.69|8874.36|8874.36|8870.02|8870.02|0
1709198400000|2024-02-29 09:20:00|8868.6|8868.6|8872.04|8872.04|8872.04|8872.04|8868.6|8868.6|0
1709198700000|2024-02-29 09:25:00|8871|8871|8863.21|8863.21|8871|8871|8862.17|8862.17|0
1709199000000|2024-02-29 09:30:00|8861.54|8861.54|8853.56|8853.56|8861.54|8861.54|8853.56|8853.56|0
1709199300000|2024-02-29 09:35:00|8852.88|8852.88|8859.77|8859.77|8859.77|8859.77|8849.84|8849.84|0
1709199600000|2024-02-29 09:40:00|8856.64|8856.64|8862.49|8862.49|8863.88|8863.88|8856.64|8856.64|0
1709199900000|2024-02-29 09:45:00|8866.67|8866.67|8871.43|8871.43|8874.21|8874.21|8866.67|8866.67|0
1709200200000|2024-02-29 09:50:00|8870.76|8870.76|8877.25|8877.25|8877.25|8877.25|8870.76|8870.76|0
1709200500000|2024-02-29 09:55:00|8878.29|8878.29|8880.75|8880.75|8880.75|8880.75|8877.62|8877.62|0
1709200800000|2024-02-29 10:00:00|8879.45|8879.45|8886.22|8886.22|8888.3|8888.3|8879.45|8879.45|0
1709201100000|2024-02-29 10:05:00|8884.13|8884.13|8888.64|8888.64|8891.44|8891.44|8881|8881|0
1709201400000|2024-02-29 10:10:00|8892.82|8892.82|8891.08|8891.08|8899.09|8899.09|8890.03|8890.03|0
1709201700000|2024-02-29 10:15:00|8887.94|8887.94|8875.63|8875.63|8887.94|8887.94|8870.02|8870.02|0
1709202000000|2024-02-29 10:20:00|8874.58|8874.58|8878.76|8878.76|8880.64|8880.64|8864.32|8864.32|0
1709202300000|2024-02-29 10:25:00|8876.67|8876.67|8891.97|8891.97|8894.05|8894.05|8875.63|8875.63|0
1709202600000|2024-02-29 10:30:00|8895.31|8895.31|8895.83|8895.83|8896.87|8896.87|8894.64|8894.64|0
1709202900000|2024-02-29 10:35:00|8894.78|8894.78|8914.62|8914.62|8915.97|8915.97|8891.65|8891.65|0
1709203200000|2024-02-29 10:40:00|8915.67|8915.67|8916.71|8916.71|8928.2|8928.2|8915.67|8915.67|0
1709203500000|2024-02-29 10:45:00|8914.62|8914.62|8913.95|8913.95|8915.51|8915.51|8909.4|8909.4|0
1709203800000|2024-02-29 10:50:00|8912.9|8912.9|8917.08|8917.08|8917.08|8917.08|8908.05|8908.05|0
1709204100000|2024-02-29 10:55:00|8918.13|8918.13|8917.8|8917.8|8926.11|8926.11|8916.06|8916.06|0
1709204400000|2024-02-29 11:00:00|8916.06|8916.06|8920.75|8920.75|8921.62|8921.62|8916.06|8916.06|0
1709204700000|2024-02-29 11:05:00|8922.84|8922.84|8920.16|8920.16|8923.6|8923.6|8919.12|8919.12|0
1709205000000|2024-02-29 11:10:00|8921.21|8921.21|8916.82|8916.82|8921.21|8921.21|8916.82|8916.82|0
1709205300000|2024-02-29 11:15:00|8919.95|8919.95|8916.21|8916.21|8919.95|8919.95|8916.21|8916.21|0
1709205600000|2024-02-29 11:20:00|8914.12|8914.12|8918.73|8918.73|8930.83|8930.83|8904.92|8904.92|0
1709205900000|2024-02-29 11:25:00|8921.43|8921.43|8910.4|8910.4|8925.61|8925.61|8910.4|8910.4|0
1709206200000|2024-02-29 11:30:00|8911.44|8911.44|8908.33|8908.33|8916.31|8916.31|8908.33|8908.33|0
1709206500000|2024-02-29 11:35:00|8910.93|8910.93|8913.74|8913.74|8920.33|8920.33|8910.93|8910.93|0
1709206800000|2024-02-29 11:40:00|8916.35|8916.35|8912.37|8912.37|8918.43|8918.43|8911.33|8911.33|0
1709207100000|2024-02-29 11:45:00|8911.07|8911.07|8912.29|8912.29|8913.33|8913.33|8910.2|8910.2|0
1709207400000|2024-02-29 11:50:00|8911.25|8911.25|8918.32|8918.32|8918.59|8918.59|8908.29|8908.29|0
1709207700000|2024-02-29 11:55:00|8916.58|8916.58|8918.49|8918.49|8918.49|8918.49|8913.73|8913.73|0
1709208000000|2024-02-29 12:00:00|8917.44|8917.44|8915.27|8915.27|8918.56|8918.56|8913.53|8913.53|0
1709208300000|2024-02-29 12:05:00|8914.22|8914.22|8911.53|8911.53|8918.4|8918.4|8911.53|8911.53|0
1709208600000|2024-02-29 12:10:00|8909.58|8909.58|8903.66|8903.66|8909.58|8909.58|8903.66|8903.66|0
1709208900000|2024-02-29 12:15:00|8902.99|8902.99|8902.16|8902.16|8905.08|8905.08|8900.9|8900.9|0
1709209200000|2024-02-29 12:20:00|8900.07|8900.07|8896.3|8896.3|8900.94|8900.94|8896.3|8896.3|0
1709209500000|2024-02-29 12:25:00|8895.26|8895.26|8893.61|8893.61|8895.26|8895.26|8887.34|8887.34|0
1709209800000|2024-02-29 12:30:00|8895.7|8895.7|8896.46|8896.46|8897.78|8897.78|8893.33|8893.33|0
1709210100000|2024-02-29 12:35:00|8897.51|8897.51|8901.99|8901.99|8905.12|8905.12|8897.51|8897.51|0
1709210400000|2024-02-29 12:40:00|8900.94|8900.94|8905.12|8905.12|8905.12|8905.12|8899.9|8899.9|0
1709210700000|2024-02-29 12:45:00|8910.34|8910.34|8906.28|8906.28|8912.36|8912.36|8906.28|8906.28|0
1709211000000|2024-02-29 12:50:00|8907.32|8907.32|8913.58|8913.58|8914.63|8914.63|8907.32|8907.32|0
1709211300000|2024-02-29 12:55:00|8915.67|8915.67|8906.94|8906.94|8916.54|8916.54|8905.89|8905.89|0
1709211600000|2024-02-29 13:00:00|8907.59|8907.59|8898.43|8898.43|8908.81|8908.81|8898.43|8898.43|0
1709211900000|2024-02-29 13:05:00|8899.48|8899.48|8893.94|8893.94|8905.37|8905.37|8893.94|8893.94|0
1709212200000|2024-02-29 13:10:00|8894.98|8894.98|8888.29|8888.29|8895.12|8895.12|8888.29|8888.29|0
1709212500000|2024-02-29 13:15:00|8886.94|8886.94|8884.88|8884.88|8887.62|8887.62|8883.58|8883.58|0
1709212800000|2024-02-29 13:20:00|8883.83|8883.83|8885.18|8885.18|8885.18|8885.18|8880.72|8880.72|0
1709213100000|2024-02-29 13:25:00|8886.22|8886.22|8890.13|8890.13|8891.17|8891.17|8883.49|8883.49|0
1709213400000|2024-02-29 13:30:00|8891.48|8891.48|8904.24|8904.24|8907.31|8907.31|8891.48|8891.48|0
1709213700000|2024-02-29 13:35:00|8905.55|8905.55|8916.04|8916.04|8916.04|8916.04|8905.55|8905.55|0
1709214000000|2024-02-29 13:40:00|8910.46|8910.46|8930.17|8930.17|8930.17|8930.17|8908.28|8908.28|0
1709214300000|2024-02-29 13:45:00|8931.22|8931.22|8960.96|8960.96|8963.05|8963.05|8931.22|8931.22|0
1709214600000|2024-02-29 13:50:00|8958.88|8958.88|8965.83|8965.83|8966.51|8966.51|8948.8|8948.8|0
1709214900000|2024-02-29 13:55:00|8967.92|8967.92|8952.46|8952.46|8970.01|8970.01|8948.28|8948.28|0
1709215200000|2024-02-29 14:00:00|8947.24|8947.24|8956.37|8956.37|8957.34|8957.34|8947.24|8947.24|0
1709215500000|2024-02-29 14:05:00|8955.32|8955.32|8959.06|8959.06|8959.74|8959.74|8955.26|8955.26|0
1709215800000|2024-02-29 14:10:00|8958.02|8958.02|8969.74|8969.74|8972.5|8972.5|8958.02|8958.02|0
1709216100000|2024-02-29 14:15:00|8968.7|8968.7|8960.52|8960.52|8970.34|8970.34|8960.52|8960.52|0
1709216400000|2024-02-29 14:20:00|8961.56|8961.56|8953.95|8953.95|8961.56|8961.56|8949.16|8949.16|0
1709216700000|2024-02-29 14:25:00|8954.99|8954.99|8957.26|8957.26|8958.3|8958.3|8952.9|8952.9|0
1709217000000|2024-02-29 14:30:00|8956.21|8956.21|8965.93|8965.93|8966.3|8966.3|8950.84|8950.84|0
1709217300000|2024-02-29 14:35:00|8964.88|8964.88|8984.59|8984.59|8984.59|8984.59|8964.88|8964.88|0
1709217600000|2024-02-29 14:40:00|8982.91|8982.91|8979.63|8979.63|8982.91|8982.91|8973.5|8973.5|0
1709217900000|2024-02-29 14:45:00|8978.95|8978.95|8988.8|8988.8|8989.84|8989.84|8971.34|8971.34|0
1709218200000|2024-02-29 14:50:00|8986.84|8986.84|8979.22|8979.22|8986.84|8986.84|8975.04|8975.04|0
1709218500000|2024-02-29 14:55:00|8980.27|8980.27|8978.92|8978.92|8982.35|8982.35|8975.78|8975.78|0
1709218800000|2024-02-29 15:00:00|8981.01|8981.01|8973.58|8973.58|8981.01|8981.01|8970.53|8970.53|0
1709219100000|2024-02-29 15:05:00|8969.41|8969.41|8953.23|8953.23|8969.41|8969.41|8953.23|8953.23|0
1709219400000|2024-02-29 15:10:00|8952.55|8952.55|8935.89|8935.89|8952.55|8952.55|8935.89|8935.89|0
1709219700000|2024-02-29 15:15:00|8933.8|8933.8|8941.84|8941.84|8944.63|8944.63|8932.45|8932.45|0
1709220000000|2024-02-29 15:20:00|8940.8|8940.8|8938.99|8938.99|8943.47|8943.47|8938.99|8938.99|0
1709220300000|2024-02-29 15:25:00|8936.9|8936.9|8939.05|8939.05|8939.05|8939.05|8931.38|8931.38|0
1709220600000|2024-02-29 15:30:00|8937.75|8937.75|8956.19|8956.19|8962.34|8962.34|8937.75|8937.75|0
1709220900000|2024-02-29 15:35:00|8955.15|8955.15|8964.17|8964.17|8964.17|8964.17|8955.15|8955.15|0
1709221200000|2024-02-29 15:40:00|8965.22|8965.22|8979.15|8979.15|8979.15|8979.15|8964.17|8964.17|0
1709221500000|2024-02-29 15:45:00|8982.28|8982.28|8998.25|8998.25|8998.25|8998.25|8981.24|8981.24|0
1709221800000|2024-02-29 15:50:00|8999.29|8999.29|8987.37|8987.37|8999.29|8999.29|8987.37|8987.37|0
1709222100000|2024-02-29 15:55:00|8988.04|8988.04|8994.59|8994.59|8994.59|8994.59|8988.04|8988.04|0
1709222400000|2024-02-29 16:00:00|8994.87|8994.87|8985.32|8985.32|9000.09|9000.09|8985.32|8985.32|0
1709222700000|2024-02-29 16:05:00|8986.37|8986.37|8992.38|8992.38|8993.42|8993.42|8986.37|8986.37|0
1709223000000|2024-02-29 16:10:00|8991.03|8991.03|8989.16|8989.16|8994.38|8994.38|8987.14|8987.14|0
1709223300000|2024-02-29 16:15:00|8987.82|8987.82|8989.4|8989.4|8993.05|8993.05|8985.05|8985.05|0
1709223600000|2024-02-29 16:20:00|8988.75|8988.75|8994.13|8994.13|8994.13|8994.13|8988.34|8988.34|0
1709223900000|2024-02-29 16:25:00|8994.96|8994.96|8992.24|8992.24|9003.1|9003.1|8989.55|8989.55|0
1709280900000|2024-03-01 08:15:00|9038.94|9038.94|9038.14|9038.14|9038.94|9038.94|9030.59|9030.59|0
1709281200000|2024-03-01 08:20:00|9047.54|9047.54|9048.58|9048.58|9059.8|9059.8|9047.54|9047.54|0
1709281500000|2024-03-01 08:25:00|9053.8|9053.8|9050.03|9050.03|9057.52|9057.52|9044.41|9044.41|0
1709281800000|2024-03-01 08:30:00|9052.12|9052.12|9033.5|9033.5|9052.12|9052.12|9033.5|9033.5|0
1709282100000|2024-03-01 08:35:00|9036.64|9036.64|9043.94|9043.94|9043.94|9043.94|9036.64|9036.64|0
1709282400000|2024-03-01 08:40:00|9051.25|9051.25|9040.09|9040.09|9051.97|9051.97|9040.09|9040.09|0
1709282700000|2024-03-01 08:45:00|9042.7|9042.7|9038.71|9038.71|9043.35|9043.35|9037.41|9037.41|0
1709283000000|2024-03-01 08:50:00|9041.41|9041.41|9042.29|9042.29|9050.65|9050.65|9040.6|9040.6|0
1709283300000|2024-03-01 08:55:00|9038.12|9038.12|9044.32|9044.32|9044.32|9044.32|9035.96|9035.96|0
1709283600000|2024-03-01 09:00:00|9043.01|9043.01|9046.68|9046.68|9046.68|9046.68|9041.63|9041.63|0
1709283900000|2024-03-01 09:05:00|9041.45|9041.45|9076.5|9076.5|9076.5|9076.5|9041.45|9041.45|0
1709284200000|2024-03-01 09:10:00|9077.06|9077.06|9083.8|9083.8|9085.14|9085.14|9077.06|9077.06|0
1709284500000|2024-03-01 09:15:00|9089.02|9089.02|9105.1|9105.1|9105.1|9105.1|9088.52|9088.52|0
1709284800000|2024-03-01 09:20:00|9108.23|9108.23|9141.51|9141.51|9141.51|9141.51|9106.14|9106.14|0
1709285100000|2024-03-01 09:25:00|9146.73|9146.73|9194.39|9194.39|9194.39|9194.39|9143.6|9143.6|0
1709285400000|2024-03-01 09:30:00|9193.34|9193.34|9167.92|9167.92|9193.34|9193.34|9159.7|9159.7|0
1709285700000|2024-03-01 09:35:00|9157.47|9157.47|9176.33|9176.33|9181.49|9181.49|9156.43|9156.43|0
1709286000000|2024-03-01 09:40:00|9175.29|9175.29|9177.38|9177.38|9178.42|9178.42|9175.29|9175.29|0
1709286300000|2024-03-01 09:45:00|9180.63|9180.63|9156.51|9156.51|9184|9184|9156.51|9156.51|0
1709286600000|2024-03-01 09:50:00|9148.15|9148.15|9146.68|9146.68|9148.8|9148.8|9145.33|9145.33|0
1709286900000|2024-03-01 09:55:00|9146.01|9146.01|9140.39|9140.39|9146.66|9146.66|9139.35|9139.35|0
1709287200000|2024-03-01 10:00:00|9139.04|9139.04|9165.34|9165.34|9165.34|9165.34|9139.04|9139.04|0
1709287500000|2024-03-01 10:05:00|9162.2|9162.2|9174.01|9174.01|9176.1|9176.1|9162.2|9162.2|0
1709287800000|2024-03-01 10:10:00|9163.57|9163.57|9150.35|9150.35|9167.74|9167.74|9150.35|9150.35|0
1709288100000|2024-03-01 10:15:00|9147.59|9147.59|9134.78|9134.78|9147.59|9147.59|9127.47|9127.47|0
1709288400000|2024-03-01 10:20:00|9137.01|9137.01|9136.06|9136.06|9141.05|9141.05|9129.42|9129.42|0
1709288700000|2024-03-01 10:25:00|9138.15|9138.15|9133.43|9133.43|9138.82|9138.82|9133.43|9133.43|0
1709289000000|2024-03-01 10:30:00|9135.46|9135.46|9143.37|9143.37|9149.03|9149.03|9131.28|9131.28|0
1709289300000|2024-03-01 10:35:00|9140|9140|9134.13|9134.13|9140.68|9140.68|9134.13|9134.13|0
1709289600000|2024-03-01 10:40:00|9137.27|9137.27|9142.12|9142.12|9142.12|9142.12|9137.27|9137.27|0
1709289900000|2024-03-01 10:45:00|9143.46|9143.46|9154.95|9154.95|9154.95|9154.95|9141.75|9141.75|0
1709290200000|2024-03-01 10:50:00|9158.08|9158.08|9152.56|9152.56|9158.08|9158.08|9152.56|9152.56|0
1709290500000|2024-03-01 10:55:00|9147.34|9147.34|9124.33|9124.33|9147.34|9147.34|9124.33|9124.33|0
1709290800000|2024-03-01 11:00:00|9129.55|9129.55|9128.44|9128.44|9129.55|9129.55|9126.42|9126.42|0
1709291100000|2024-03-01 11:05:00|9129.79|9129.79|9131.7|9131.7|9131.7|9131.7|9124.57|9124.57|0
1709291400000|2024-03-01 11:10:00|9136.92|9136.92|9139.55|9139.55|9139.55|9139.55|9134.83|9134.83|0
1709291700000|2024-03-01 11:15:00|9141.63|9141.63|9142.68|9142.68|9142.68|9142.68|9141.63|9141.63|0
1709292000000|2024-03-01 11:20:00|9143.72|9143.72|9143.72|9143.72|9143.72|9143.72|9142.68|9142.68|0
1709292300000|2024-03-01 11:25:00|9141.63|9141.63|9144.77|9144.77|9144.77|9144.77|9141.63|9141.63|0
1709292600000|2024-03-01 11:30:00|9152.07|9152.07|9160.95|9160.95|9167.29|9167.29|9152.07|9152.07|0
1709292900000|2024-03-01 11:35:00|9165.13|9165.13|9164.41|9164.41|9165.13|9165.13|9163.1|9163.1|0
1709293200000|2024-03-01 11:40:00|9167.54|9167.54|9160.23|9160.23|9167.54|9167.54|9159.19|9159.19|0
1709293500000|2024-03-01 11:45:00|9158.88|9158.88|9159.93|9159.93|9160.6|9160.6|9158.21|9158.21|0
1709293800000|2024-03-01 11:50:00|9160.97|9160.97|9159.93|9159.93|9162.01|9162.01|9159.93|9159.93|0
1709294100000|2024-03-01 11:55:00|9159.25|9159.25|9163.12|9163.12|9163.12|9163.12|9154.77|9154.77|0
1709294400000|2024-03-01 12:00:00|9162.08|9162.08|9155.14|9155.14|9162.08|9162.08|9155.14|9155.14|0
1709294700000|2024-03-01 12:05:00|9146.79|9146.79|9133.56|9133.56|9146.79|9146.79|9133.56|9133.56|0
1709295000000|2024-03-01 12:10:00|9131.54|9131.54|9125.43|9125.43|9131.54|9131.54|9120.21|9120.21|0
1709295300000|2024-03-01 12:15:00|9118.13|9118.13|9112.49|9112.49|9118.13|9118.13|9109.4|9109.4|0
1709295600000|2024-03-01 12:20:00|9111.82|9111.82|9104.9|9104.9|9111.82|9111.82|9104.25|9104.25|0
1709295900000|2024-03-01 12:25:00|9104.03|9104.03|9113.08|9113.08|9113.08|9113.08|9104.03|9104.03|0
1709296200000|2024-03-01 12:30:00|9112.03|9112.03|9114.36|9114.36|9114.42|9114.42|9110.25|9110.25|0
1709296500000|2024-03-01 12:35:00|9117.49|9117.49|9122.32|9122.32|9124.41|9124.41|9117.49|9117.49|0
1709296800000|2024-03-01 12:40:00|9124.41|9124.41|9123.36|9123.36|9125.75|9125.75|9123.36|9123.36|0
1709297100000|2024-03-01 12:45:00|9120.23|9120.23|9127.14|9127.14|9127.14|9127.14|9120.23|9120.23|0
1709297400000|2024-03-01 12:50:00|9126.47|9126.47|9123.34|9123.34|9126.47|9126.47|9123.34|9123.34|0
1709297700000|2024-03-01 12:55:00|9124.38|9124.38|9123.34|9123.34|9127.51|9127.51|9123.34|9123.34|0
1709298000000|2024-03-01 13:00:00|9122.29|9122.29|9114.38|9114.38|9122.29|9122.29|9113.33|9113.33|0
1709298300000|2024-03-01 13:05:00|9112.29|9112.29|9118.14|9118.14|9118.14|9118.14|9109.69|9109.69|0
1709298600000|2024-03-01 13:10:00|9117.49|9117.49|9122.19|9122.19|9123.73|9123.73|9117.47|9117.47|0
1709298900000|2024-03-01 13:15:00|9121.15|9121.15|9107.98|9107.98|9121.15|9121.15|9107.83|9107.83|0
1709299200000|2024-03-01 13:20:00|9111.11|9111.11|9115.54|9115.54|9116.59|9116.59|9111.11|9111.11|0
1709299500000|2024-03-01 13:25:00|9113.46|9113.46|9114.36|9114.36|9114.36|9114.36|9110.18|9110.18|0
1709299800000|2024-03-01 13:30:00|9113.31|9113.31|9114.03|9114.03|9115.4|9115.4|9113.31|9113.31|0
1709300100000|2024-03-01 13:35:00|9112.36|9112.36|9109.4|9109.4|9113.19|9113.19|9098.25|9098.25|0
1709300400000|2024-03-01 13:40:00|9104.18|9104.18|9096.11|9096.11|9104.18|9104.18|9096.11|9096.11|0
1709300700000|2024-03-01 13:45:00|9094.77|9094.77|9097.16|9097.16|9101.34|9101.34|9094.77|9094.77|0
1709301000000|2024-03-01 13:50:00|9095.07|9095.07|9092.98|9092.98|9096.11|9096.11|9092.98|9092.98|0
1709301300000|2024-03-01 13:55:00|9090.96|9090.96|9094.09|9094.09|9094.09|9094.09|9090.96|9090.96|0
1709301600000|2024-03-01 14:00:00|9093.05|9093.05|9096.62|9096.62|9097.97|9097.97|9091.7|9091.7|0
1709301900000|2024-03-01 14:05:00|9095.57|9095.57|9101.1|9101.1|9102.14|9102.14|9095.57|9095.57|0
1709302200000|2024-03-01 14:10:00|9103.19|9103.19|9111.34|9111.34|9112.01|9112.01|9103.19|9103.19|0
1709302500000|2024-03-01 14:15:00|9114.47|9114.47|9105.07|9105.07|9114.47|9114.47|9105.07|9105.07|0
1709302800000|2024-03-01 14:20:00|9106.12|9106.12|9121.04|9121.04|9123.13|9123.13|9106.12|9106.12|0
1709303100000|2024-03-01 14:25:00|9125.21|9125.21|9130|9130|9130.67|9130.67|9124.24|9124.24|0
1709303400000|2024-03-01 14:30:00|9128.95|9128.95|9117.87|9117.87|9130|9130|9117.87|9117.87|0
1709303700000|2024-03-01 14:35:00|9119.89|9119.89|9127.2|9127.2|9127.2|9127.2|9119.08|9119.08|0
1709304000000|2024-03-01 14:40:00|9125.18|9125.18|9109.21|9109.21|9127.27|9127.27|9109.21|9109.21|0
1709304300000|2024-03-01 14:45:00|9108.56|9108.56|9110.88|9110.88|9114.99|9114.99|9108.56|9108.56|0
1709304600000|2024-03-01 14:50:00|9107.75|9107.75|9105.38|9105.38|9109.77|9109.77|9105.38|9105.38|0
1709304900000|2024-03-01 14:55:00|9106.73|9106.73|9100.84|9100.84|9106.73|9106.73|9097.7|9097.7|0
1709305200000|2024-03-01 15:00:00|9101.88|9101.88|9108.38|9108.38|9115.25|9115.25|9101.88|9101.88|0
1709305500000|2024-03-01 15:05:00|9109.42|9109.42|9130.73|9130.73|9130.73|9130.73|9109.42|9109.42|0
1709305800000|2024-03-01 15:10:00|9129.69|9129.69|9139.77|9139.77|9139.77|9139.77|9129.69|9129.69|0
1709306100000|2024-03-01 15:15:00|9139.1|9139.1|9144.84|9144.84|9146.17|9146.17|9138.69|9138.69|0
1709306400000|2024-03-01 15:20:00|9144.17|9144.17|9147.06|9147.06|9148.41|9148.41|9142.33|9142.33|0
1709306700000|2024-03-01 15:25:00|9145.76|9145.76|9162.53|9162.53|9163.18|9163.18|9145.76|9145.76|0
1709307000000|2024-03-01 15:30:00|9161.85|9161.85|9172.83|9172.83|9174.92|9174.92|9161.85|9161.85|0
1709307300000|2024-03-01 15:35:00|9176.09|9176.09|9170.79|9170.79|9176.09|9176.09|9164.52|9164.52|0
1709307600000|2024-03-01 15:40:00|9170.72|9170.72|9185.75|9185.75|9185.75|9185.75|9169.68|9169.68|0
1709307900000|2024-03-01 15:45:00|9187.83|9187.83|9209.19|9209.19|9209.19|9209.19|9187.83|9187.83|0
1709308200000|2024-03-01 15:50:00|9210.23|9210.23|9211.18|9211.18|9211.18|9211.18|9201.92|9201.92|0
1709308500000|2024-03-01 15:55:00|9209.51|9209.51|9217.73|9217.73|9217.73|9217.73|9209.51|9209.51|0
1709308800000|2024-03-01 16:00:00|9218.01|9218.01|9212.8|9212.8|9220.93|9220.93|9212.8|9212.8|0
1709309100000|2024-03-01 16:05:00|9211.75|9211.75|9213.8|9213.8|9213.8|9213.8|9206.97|9206.97|0
1709309400000|2024-03-01 16:10:00|9209.75|9209.75|9195.53|9195.53|9210.77|9210.77|9195.53|9195.53|0
1709309700000|2024-03-01 16:15:00|9198.66|9198.66|9193.77|9193.77|9203.17|9203.17|9191.68|9191.68|0
1709310000000|2024-03-01 16:20:00|9194.81|9194.81|9200.3|9200.3|9206.23|9206.23|9192.73|9192.73|0
1709310300000|2024-03-01 16:25:00|9202.39|9202.39|9196.57|9196.57|9203.65|9203.65|9195.15|9195.15|0
1709540100000|2024-03-04 08:15:00|9123.4|9123.4|9133.53|9133.53|9136.13|9136.13|9114|9114|0
1709540400000|2024-03-04 08:20:00|9131.44|9131.44|9121|9121|9136.66|9136.66|9121|9121|0
1709540700000|2024-03-04 08:25:00|9117.63|9117.63|9117.34|9117.34|9117.63|9117.63|9106.9|9106.9|0
1709541000000|2024-03-04 08:30:00|9114.21|9114.21|9113.23|9113.23|9117.41|9117.41|9110.17|9110.17|0
1709541300000|2024-03-04 08:35:00|9108.01|9108.01|9109.36|9109.36|9118.02|9118.02|9108.01|9108.01|0
1709541600000|2024-03-04 08:40:00|9105.18|9105.18|9088.51|9088.51|9107.27|9107.27|9088.51|9088.51|0
1709541900000|2024-03-04 08:45:00|9083.29|9083.29|9094.71|9094.71|9094.71|9094.71|9083.29|9083.29|0
1709542200000|2024-03-04 08:50:00|9096.8|9096.8|9099.56|9099.56|9099.56|9099.56|9096.8|9096.8|0
1709542500000|2024-03-04 08:55:00|9101.65|9101.65|9096.19|9096.19|9101.65|9101.65|9085.75|9085.75|0
1709542800000|2024-03-04 09:00:00|9098.28|9098.28|9086.7|9086.7|9098.28|9098.28|9084.61|9084.61|0
1709543100000|2024-03-04 09:05:00|9084.97|9084.97|9089.96|9089.96|9092.82|9092.82|9084.97|9084.97|0
1709543400000|2024-03-04 09:10:00|9093.09|9093.09|9094.19|9094.19|9094.19|9094.19|9087.8|9087.8|0
1709543700000|2024-03-04 09:15:00|9096.28|9096.28|9098.3|9098.3|9098.3|9098.3|9094.93|9094.93|0
1709544000000|2024-03-04 09:20:00|9100.32|9100.32|9118.07|9118.07|9118.07|9118.07|9100.32|9100.32|0
1709544300000|2024-03-04 09:25:00|9116.72|9116.72|9117.76|9117.76|9117.76|9117.76|9116.72|9116.72|0
1709544600000|2024-03-04 09:30:00|9118.81|9118.81|9116.16|9116.16|9123.59|9123.59|9116.16|9116.16|0
1709544900000|2024-03-04 09:35:00|9118.76|9118.76|9120|9120|9121.72|9121.72|9118.76|9118.76|0
1709545200000|2024-03-04 09:40:00|9121.35|9121.35|9127.54|9127.54|9127.54|9127.54|9120.67|9120.67|0
1709545500000|2024-03-04 09:45:00|9124.07|9124.07|9127.81|9127.81|9128.92|9128.92|9124.07|9124.07|0
1709545800000|2024-03-04 09:50:00|9125.72|9125.72|9121.68|9121.68|9125.72|9125.72|9121.68|9121.68|0
1709546100000|2024-03-04 09:55:00|9120.33|9120.33|9115.51|9115.51|9120.33|9120.33|9114.2|9114.2|0
1709546400000|2024-03-04 10:00:00|9113.42|9113.42|9112|9112|9113.42|9113.42|9111.33|9111.33|0
1709546700000|2024-03-04 10:05:00|9112.98|9112.98|9122.92|9122.92|9122.92|9122.92|9112.98|9112.98|0
1709547000000|2024-03-04 10:10:00|9120.83|9120.83|9117.07|9117.07|9120.83|9120.83|9117.07|9117.07|0
1709547300000|2024-03-04 10:15:00|9116.03|9116.03|9112.22|9112.22|9116.03|9116.03|9112.22|9112.22|0
1709547600000|2024-03-04 10:20:00|9113.26|9113.26|9118.79|9118.79|9118.79|9118.79|9113.26|9113.26|0
1709547900000|2024-03-04 10:25:00|9122.97|9122.97|9115.79|9115.79|9122.97|9122.97|9114.49|9114.49|0
1709548200000|2024-03-04 10:30:00|9108.48|9108.48|9105.04|9105.04|9108.48|9108.48|9105.04|9105.04|0
1709548500000|2024-03-04 10:35:00|9100.87|9100.87|9093.3|9093.3|9100.87|9100.87|9093.3|9093.3|0
1709548800000|2024-03-04 10:40:00|9094.34|9094.34|9087.41|9087.41|9095.69|9095.69|9087.41|9087.41|0
1709549100000|2024-03-04 10:45:00|9086.36|9086.36|9085.69|9085.69|9086.36|9086.36|9082.99|9082.99|0
1709549400000|2024-03-04 10:50:00|9086.36|9086.36|9088.69|9088.69|9088.69|9088.69|9084.21|9084.21|0
1709549700000|2024-03-04 10:55:00|9086.6|9086.6|9090.77|9090.77|9090.77|9090.77|9086.6|9086.6|0
1709550000000|2024-03-04 11:00:00|9092.86|9092.86|9092.8|9092.8|9095.26|9095.26|9091.08|9091.08|0
1709550300000|2024-03-04 11:05:00|9093.47|9093.47|9091.15|9091.15|9095.26|9095.26|9091.15|9091.15|0
1709550600000|2024-03-04 11:10:00|9089.06|9089.06|9081.81|9081.81|9089.06|9089.06|9081.81|9081.81|0
1709551200000|2024-03-04 11:20:00|9079.79|9079.79|9068.62|9068.62|9079.79|9079.79|9067.32|9067.32|0
1709551500000|2024-03-04 11:25:00|9067.97|9067.97|9068.36|9068.36|9070.34|9070.34|9064.6|9064.6|0
1709551800000|2024-03-04 11:30:00|9065.23|9065.23|9061.45|9061.45|9065.23|9065.23|9061.45|9061.45|0
1709552100000|2024-03-04 11:35:00|9055.18|9055.18|9041.56|9041.56|9055.18|9055.18|9041.56|9041.56|0
1709552400000|2024-03-04 11:40:00|9040.52|9040.52|9040.71|9040.71|9042.73|9042.73|9040.52|9040.52|0
1709552700000|2024-03-04 11:45:00|9038.62|9038.62|9041.76|9041.76|9041.76|9041.76|9036.91|9036.91|0
1709553000000|2024-03-04 11:50:00|9039.67|9039.67|9035.12|9035.12|9039.67|9039.67|9035.12|9035.12|0
1709553300000|2024-03-04 11:55:00|9034.45|9034.45|9036.91|9036.91|9036.91|9036.91|9030.64|9030.64|0
1709553600000|2024-03-04 12:00:00|9035.56|9035.56|9024.51|9024.51|9035.56|9035.56|9024.51|9024.51|0
1709553900000|2024-03-04 12:05:00|9026.6|9026.6|9042.89|9042.89|9042.89|9042.89|9026.6|9026.6|0
1709554200000|2024-03-04 12:10:00|9047.07|9047.07|9044.98|9044.98|9047.07|9047.07|9044.98|9044.98|0
1709554500000|2024-03-04 12:15:00|9042.89|9042.89|9043.94|9043.94|9044.59|9044.59|9041.85|9041.85|0
1709554800000|2024-03-04 12:20:00|9047.07|9047.07|9049.5|9049.5|9050.54|9050.54|9047.07|9047.07|0
1709555100000|2024-03-04 12:25:00|9050.17|9050.17|9046.78|9046.78|9053.61|9053.61|9046.78|9046.78|0
1709555400000|2024-03-04 12:30:00|9045.74|9045.74|9038.86|9038.86|9047.08|9047.08|9038.86|9038.86|0
1709555700000|2024-03-04 12:35:00|9035.73|9035.73|9046.48|9046.48|9048.56|9048.56|9035.73|9035.73|0
1709556000000|2024-03-04 12:40:00|9043.04|9043.04|9046.48|9046.48|9046.48|9046.48|9043.04|9043.04|0
1709556300000|2024-03-04 12:45:00|9043.34|9043.34|9037.1|9037.1|9043.34|9043.34|9032.93|9032.93|0
1709556600000|2024-03-04 12:50:00|9038.15|9038.15|9042.7|9042.7|9044.79|9044.79|9036.87|9036.87|0
1709556900000|2024-03-04 12:55:00|9040.68|9040.68|9046.2|9046.2|9048.29|9048.29|9040.68|9040.68|0
1709557200000|2024-03-04 13:00:00|9044.86|9044.86|9034.99|9034.99|9047.31|9047.31|9034.99|9034.99|0
1709557500000|2024-03-04 13:05:00|9032.9|9032.9|9036.03|9036.03|9036.03|9036.03|9032.9|9032.9|0
1709557800000|2024-03-04 13:10:00|9037.38|9037.38|9030.1|9030.1|9038.73|9038.73|9030.1|9030.1|0
1709558100000|2024-03-04 13:15:00|9036.37|9036.37|9037.93|9037.93|9038.79|9038.79|9035.32|9035.32|0
1709558400000|2024-03-04 13:20:00|9038.79|9038.79|9040.27|9040.27|9040.71|9040.71|9036.16|9036.16|0
1709558700000|2024-03-04 13:25:00|9038.92|9038.92|9041.05|9041.05|9041.05|9041.05|9036.64|9036.64|0
1709559000000|2024-03-04 13:30:00|9040.01|9040.01|9038.34|9038.34|9043.4|9043.4|9038.34|9038.34|0
1709559300000|2024-03-04 13:35:00|9031.77|9031.77|9032.46|9032.46|9032.46|9032.46|9029.03|9029.03|0
1709559600000|2024-03-04 13:40:00|9030.38|9030.38|9018.75|9018.75|9030.38|9030.38|9018.07|9018.07|0
1709559900000|2024-03-04 13:45:00|9017.4|9017.4|9022.25|9022.25|9025.31|9025.31|9017.4|9017.4|0
1709560200000|2024-03-04 13:50:00|9020.9|9020.9|9023.2|9023.2|9023.85|9023.85|9018.31|9018.31|0
1709560500000|2024-03-04 13:55:00|9023.85|9023.85|9025.04|9025.04|9027.89|9027.89|9022.34|9022.34|0
1709560800000|2024-03-04 14:00:00|9023.02|9023.02|9026.22|9026.22|9026.22|9026.22|9015.13|9015.13|0
1709561100000|2024-03-04 14:05:00|9025.17|9025.17|9018.91|9018.91|9025.17|9025.17|9015.54|9015.54|0
1709561400000|2024-03-04 14:10:00|9017.86|9017.86|9008.62|9008.62|9018.91|9018.91|9007.58|9007.58|0
1709561700000|2024-03-04 14:15:00|9011.76|9011.76|9013.08|9013.08|9013.08|9013.08|9011.76|9011.76|0
1709562000000|2024-03-04 14:20:00|9011.78|9011.78|9025.78|9025.78|9027.8|9027.8|9011.78|9011.78|0
1709562300000|2024-03-04 14:25:00|9021.74|9021.74|9019.65|9019.65|9022.78|9022.78|9019.65|9019.65|0
1709562600000|2024-03-04 14:30:00|9014.43|9014.43|9012.14|9012.14|9019.52|9019.52|9012.14|9012.14|0
1709562900000|2024-03-04 14:35:00|9008.77|9008.77|8991.79|8991.79|9010.79|9010.79|8988.66|8988.66|0
1709563200000|2024-03-04 14:40:00|8992.84|8992.84|8988.05|8988.05|8995.74|8995.74|8988.05|8988.05|0
1709563500000|2024-03-04 14:45:00|8986.03|8986.03|8988.05|8988.05|8990.2|8990.2|8986.03|8986.03|0
1709563800000|2024-03-04 14:50:00|8986.03|8986.03|8985.73|8985.73|8988.86|8988.86|8978.48|8978.48|0
1709564100000|2024-03-04 14:55:00|8986.77|8986.77|8990.95|8990.95|8990.95|8990.95|8986.77|8986.77|0
1709564400000|2024-03-04 15:00:00|8993.04|8993.04|8991.02|8991.02|9001.02|9001.02|8985.79|8985.79|0
1709564700000|2024-03-04 15:05:00|8984.75|8984.75|8981.34|8981.34|8984.75|8984.75|8978.95|8978.95|0
1709565000000|2024-03-04 15:10:00|8980.29|8980.29|8968.2|8968.2|8980.29|8980.29|8968.2|8968.2|0
1709565300000|2024-03-04 15:15:00|8969.24|8969.24|8963.29|8963.29|8971.85|8971.85|8961.94|8961.94|0
1709565600000|2024-03-04 15:20:00|8964.33|8964.33|8969.4|8969.4|8969.4|8969.4|8964.33|8964.33|0
1709565900000|2024-03-04 15:25:00|8971.48|8971.48|8963.87|8963.87|8973.27|8973.27|8963.87|8963.87|0
1709566200000|2024-03-04 15:30:00|8962.83|8962.83|8981.79|8981.79|8981.79|8981.79|8961.78|8961.78|0
1709566500000|2024-03-04 15:35:00|8980.44|8980.44|9006.09|9006.09|9006.09|9006.09|8979.77|8979.77|0
1709566800000|2024-03-04 15:40:00|9007.43|9007.43|8999.89|8999.89|9007.43|9007.43|8997.8|8997.8|0
1709567100000|2024-03-04 15:45:00|9000.93|9000.93|9015.11|9015.11|9015.11|9015.11|9000.93|9000.93|0
1709567400000|2024-03-04 15:50:00|9018.24|9018.24|9014.44|9014.44|9018.24|9018.24|9013.76|9013.76|0
1709567700000|2024-03-04 15:55:00|9015.79|9015.79|9021.38|9021.38|9023.98|9023.98|9014.44|9014.44|0
1709568000000|2024-03-04 16:00:00|9019.29|9019.29|9037.37|9037.37|9037.37|9037.37|9019.29|9019.29|0
1709568300000|2024-03-04 16:05:00|9036.02|9036.02|9045.77|9045.77|9046.44|9046.44|9032.22|9032.22|0
1709568600000|2024-03-04 16:10:00|9046.44|9046.44|9040.19|9040.19|9048.4|9048.4|9040.19|9040.19|0
1709568900000|2024-03-04 16:15:00|9041.49|9041.49|9041.77|9041.77|9042.36|9042.36|9037.94|9037.94|0
1709569200000|2024-03-04 16:20:00|9041.12|9041.12|9037.17|9037.17|9044.34|9044.34|9035.82|9035.82|0
1709569500000|2024-03-04 16:25:00|9036.49|9036.49|9039.44|9039.44|9043.25|9043.25|9035.73|9035.73|0
1709626500000|2024-03-05 08:15:00|9060.61|9060.61|9054.49|9054.49|9063.87|9063.87|9054.49|9054.49|0
1709626800000|2024-03-05 08:20:00|9058.67|9058.67|9050.75|9050.75|9063.89|9063.89|9050.75|9050.75|0
1709627100000|2024-03-05 08:25:00|9060.15|9060.15|9072.24|9072.24|9072.24|9072.24|9060.15|9060.15|0
1709627400000|2024-03-05 08:30:00|9074.26|9074.26|9083.33|9083.33|9087.37|9087.37|9069.04|9069.04|0
1709627700000|2024-03-05 08:35:00|9085.42|9085.42|9089.99|9089.99|9092.08|9092.08|9079.68|9079.68|0
1709628000000|2024-03-05 08:40:00|9087.9|9087.9|9073.11|9073.11|9092.08|9092.08|9073.11|9073.11|0
1709628300000|2024-03-05 08:45:00|9075.81|9075.81|9071.63|9071.63|9075.81|9075.81|9069.54|9069.54|0
1709628600000|2024-03-05 08:50:00|9068.5|9068.5|9069.79|9069.79|9076.48|9076.48|9068.5|9068.5|0
1709628900000|2024-03-05 08:55:00|9067.7|9067.7|9054.8|9054.8|9067.7|9067.7|9048.8|9048.8|0
1709629200000|2024-03-05 09:00:00|9055.48|9055.48|9069.42|9069.42|9070.1|9070.1|9050.02|9050.02|0
1709629500000|2024-03-05 09:05:00|9070.77|9070.77|9078.38|9078.38|9079.43|9079.43|9068.68|9068.68|0
1709629800000|2024-03-05 09:10:00|9084.65|9084.65|9075.45|9075.45|9084.65|9084.65|9075.45|9075.45|0
1709630100000|2024-03-05 09:15:00|9076.8|9076.8|9079.19|9079.19|9081.28|9081.28|9073.97|9073.97|0
1709630400000|2024-03-05 09:20:00|9078.14|9078.14|9081.21|9081.21|9082.25|9082.25|9078.14|9078.14|0
1709630700000|2024-03-05 09:25:00|9078.08|9078.08|9092.69|9092.69|9092.69|9092.69|9075.99|9075.99|0
1709631000000|2024-03-05 09:30:00|9096.06|9096.06|9092.56|9092.56|9099.5|9099.5|9092.56|9092.56|0
1709631300000|2024-03-05 09:35:00|9087.03|9087.03|9085.62|9085.62|9088.08|9088.08|9085.62|9085.62|0
1709631600000|2024-03-05 09:40:00|9086.66|9086.66|9081.64|9081.64|9087.71|9087.71|9081.64|9081.64|0
1709631900000|2024-03-05 09:45:00|9082.31|9082.31|9088.75|9088.75|9092.86|9092.86|9082.31|9082.31|0
1709632200000|2024-03-05 09:50:00|9090.77|9090.77|9080.76|9080.76|9090.77|9090.77|9080.76|9080.76|0
1709632500000|2024-03-05 09:55:00|9084.94|9084.94|9085.55|9085.55|9085.55|9085.55|9082.18|9082.18|0
1709632800000|2024-03-05 10:00:00|9086.89|9086.89|9086.96|9086.96|9092.72|9092.72|9084.57|9084.57|0
1709633100000|2024-03-05 10:05:00|9086.29|9086.29|9085.55|9085.55|9086.29|9086.29|9082.85|9082.85|0
1709633400000|2024-03-05 10:10:00|9084.87|9084.87|9078.39|9078.39|9084.87|9084.87|9075.57|9075.57|0
1709633700000|2024-03-05 10:15:00|9077.72|9077.72|9077.61|9077.61|9081.09|9081.09|9071.54|9071.54|0
1709634000000|2024-03-05 10:20:00|9076.94|9076.94|9072.09|9072.09|9076.94|9076.94|9072.09|9072.09|0
1709634300000|2024-03-05 10:25:00|9073.43|9073.43|9066.12|9066.12|9073.43|9073.43|9066.12|9066.12|0
1709634600000|2024-03-05 10:30:00|9068.21|9068.21|9061.78|9061.78|9069.26|9069.26|9061.78|9061.78|0
1709634900000|2024-03-05 10:35:00|9062.45|9062.45|9067.89|9067.89|9068.56|9068.56|9058.71|9058.71|0
1709635200000|2024-03-05 10:40:00|9066.54|9066.54|9068.7|9068.7|9073.11|9073.11|9066.54|9066.54|0
1709635500000|2024-03-05 10:45:00|9067.35|9067.35|9069.64|9069.64|9075.2|9075.2|9067.35|9067.35|0
1709635800000|2024-03-05 10:50:00|9071.73|9071.73|9065.66|9065.66|9073.82|9073.82|9065.66|9065.66|0
1709636100000|2024-03-05 10:55:00|9061.75|9061.75|9064.54|9064.54|9070.65|9070.65|9061.75|9061.75|0
1709636400000|2024-03-05 11:00:00|9063.89|9063.89|9060.72|9060.72|9065.95|9065.95|9053.07|9053.07|0
1709636700000|2024-03-05 11:05:00|9061.4|9061.4|9073.66|9073.66|9075.75|9075.75|9061.4|9061.4|0
1709637000000|2024-03-05 11:10:00|9070.97|9070.97|9069.32|9069.32|9075.75|9075.75|9069.32|9069.32|0
1709637300000|2024-03-05 11:15:00|9068.27|9068.27|9061.98|9061.98|9068.27|9068.27|9061.98|9061.98|0
1709637600000|2024-03-05 11:20:00|9060.64|9060.64|9059.98|9059.98|9060.64|9060.64|9056.85|9056.85|0
1709637900000|2024-03-05 11:25:00|9058.94|9058.94|9058.68|9058.68|9059.73|9059.73|9056.59|9056.59|0
1709638200000|2024-03-05 11:30:00|9057.64|9057.64|9054.41|9054.41|9064.95|9064.95|9052.87|9052.87|0
1709638500000|2024-03-05 11:35:00|9055.09|9055.09|9055.74|9055.74|9060.55|9060.55|9054.69|9054.69|0
1709638800000|2024-03-05 11:40:00|9054.87|9054.87|9060.24|9060.24|9063.48|9063.48|9050.39|9050.39|0
1709639100000|2024-03-05 11:45:00|9062.33|9062.33|9057.67|9057.67|9063.01|9063.01|9056.62|9056.62|0
1709639400000|2024-03-05 11:50:00|9058.71|9058.71|9053.32|9053.32|9058.71|9058.71|9051.6|9051.6|0
1709639700000|2024-03-05 11:55:00|9052.28|9052.28|9037.49|9037.49|9052.28|9052.28|9037.49|9037.49|0
1709640000000|2024-03-05 12:00:00|9036.44|9036.44|9026.42|9026.42|9036.44|9036.44|9026.42|9026.42|0
1709640300000|2024-03-05 12:05:00|9023.29|9023.29|9017.46|9017.46|9023.29|9023.29|9017.46|9017.46|0
1709640600000|2024-03-05 12:10:00|9019.55|9019.55|9021.05|9021.05|9021.81|9021.81|9019.55|9019.55|0
1709640900000|2024-03-05 12:15:00|9019.7|9019.7|9016.5|9016.5|9020|9020|9015.89|9015.89|0
1709641200000|2024-03-05 12:20:00|9017.54|9017.54|9022.26|9022.26|9023.3|9023.3|9015.82|9015.82|0
1709641500000|2024-03-05 12:25:00|9019.56|9019.56|9017.43|9017.43|9019.56|9019.56|9016.43|9016.43|0
1709641800000|2024-03-05 12:30:00|9016.78|9016.78|9012.3|9012.3|9016.78|9016.78|9010.21|9010.21|0
1709642100000|2024-03-05 12:35:00|9011.63|9011.63|9005.2|9005.2|9012.51|9012.51|9005.2|9005.2|0
1709642400000|2024-03-05 12:40:00|9006.6|9006.6|9023.4|9023.4|9023.4|9023.4|9005.55|9005.55|0
1709642700000|2024-03-05 12:45:00|9022.36|9022.36|9017.43|9017.43|9026.16|9026.16|9017.43|9017.43|0
1709643000000|2024-03-05 12:50:00|9016.38|9016.38|9023.1|9023.1|9024.82|9024.82|9016.38|9016.38|0
1709643300000|2024-03-05 12:55:00|9020.41|9020.41|9026.17|9026.17|9026.17|9026.17|9017.95|9017.95|0
1709643600000|2024-03-05 13:00:00|9025.13|9025.13|9032.37|9032.37|9036.11|9036.11|9025.13|9025.13|0
1709643900000|2024-03-05 13:05:00|9033.04|9033.04|9025.56|9025.56|9033.04|9033.04|9025.56|9025.56|0
1709644200000|2024-03-05 13:10:00|9024.88|9024.88|9024.21|9024.21|9025.25|9025.25|9017.34|9017.34|0
1709644500000|2024-03-05 13:15:00|9023.17|9023.17|9022.64|9022.64|9023.17|9023.17|9016.32|9016.32|0
1709644800000|2024-03-05 13:20:00|9020.55|9020.55|9019.53|9019.53|9020.55|9020.55|9016.39|9016.39|0
1709645100000|2024-03-05 13:25:00|9015.35|9015.35|9015.05|9015.05|9015.35|9015.35|9012.22|9012.22|0
1709645400000|2024-03-05 13:30:00|9015.72|9015.72|9014.67|9014.67|9015.72|9015.72|9012.96|9012.96|0
1709645700000|2024-03-05 13:35:00|9013.63|9013.63|9022.65|9022.65|9023.33|9023.33|9012.78|9012.78|0
1709646000000|2024-03-05 13:40:00|9021.61|9021.61|9008.52|9008.52|9021.61|9021.61|9008.52|9008.52|0
1709646300000|2024-03-05 13:45:00|9010.61|9010.61|9009.13|9009.13|9011.65|9011.65|9006|9006|0
1709646600000|2024-03-05 13:50:00|9008.09|9008.09|9010.67|9010.67|9013.43|9013.43|9006.76|9006.76|0
1709646900000|2024-03-05 13:55:00|9009.63|9009.63|9006.49|9006.49|9009.63|9009.63|9003.73|9003.73|0
1709647200000|2024-03-05 14:00:00|9007.54|9007.54|9007.65|9007.65|9011.83|9011.83|9006.19|9006.19|0
1709647500000|2024-03-05 14:05:00|9005.57|9005.57|8993.78|8993.78|9005.57|9005.57|8993.78|8993.78|0
1709647800000|2024-03-05 14:10:00|8991.08|8991.08|8979.06|8979.06|8992.43|8992.43|8978.38|8978.38|0
1709648100000|2024-03-05 14:15:00|8978.01|8978.01|8975.32|8975.32|8981.15|8981.15|8971.14|8971.14|0
1709648400000|2024-03-05 14:20:00|8976.36|8976.36|8974.81|8974.81|8979.27|8979.27|8973.23|8973.23|0
1709648700000|2024-03-05 14:25:00|8970.64|8970.64|8965.85|8965.85|8976.9|8976.9|8965.85|8965.85|0
1709649000000|2024-03-05 14:30:00|8963.76|8963.76|8963.55|8963.55|8964.23|8964.23|8957.72|8957.72|0
1709649300000|2024-03-05 14:35:00|8962.51|8962.51|8954.29|8954.29|8962.51|8962.51|8950.11|8950.11|0
1709649600000|2024-03-05 14:40:00|8952.2|8952.2|8942.41|8942.41|8953.9|8953.9|8942.41|8942.41|0
1709649900000|2024-03-05 14:45:00|8940.33|8940.33|8940.58|8940.58|8941.62|8941.62|8926.19|8926.19|0
1709650200000|2024-03-05 14:50:00|8944.75|8944.75|8976.2|8976.2|8976.2|8976.2|8944.75|8944.75|0
1709650500000|2024-03-05 14:55:00|8974.11|8974.11|8953.02|8953.02|8977.87|8977.87|8953.02|8953.02|0
1709650800000|2024-03-05 15:00:00|8960.33|8960.33|8977.18|8977.18|8984.35|8984.35|8960.33|8960.33|0
1709651100000|2024-03-05 15:05:00|8976.13|8976.13|8971.59|8971.59|8976.74|8976.74|8970.54|8970.54|0
1709651400000|2024-03-05 15:10:00|8972.63|8972.63|8972.33|8972.33|8972.63|8972.63|8970.31|8970.31|0
1709651700000|2024-03-05 15:15:00|8975.46|8975.46|8962.58|8962.58|8978.22|8978.22|8962.31|8962.31|0
1709652000000|2024-03-05 15:20:00|8962.86|8962.86|8956.58|8956.58|8964.93|8964.93|8954.49|8954.49|0
1709652300000|2024-03-05 15:25:00|8954.49|8954.49|8966.28|8966.28|8966.28|8966.28|8953.15|8953.15|0
1709652600000|2024-03-05 15:30:00|8968.37|8968.37|8975.52|8975.52|8975.52|8975.52|8968.37|8968.37|0
1709652900000|2024-03-05 15:35:00|8976.57|8976.57|8966.43|8966.43|8976.57|8976.57|8966.43|8966.43|0
1709653200000|2024-03-05 15:40:00|8968.52|8968.52|8961.53|8961.53|8980.15|8980.15|8961.53|8961.53|0
1709653500000|2024-03-05 15:45:00|8960.49|8960.49|8951.41|8951.41|8961.9|8961.9|8951.41|8951.41|0
1709653800000|2024-03-05 15:50:00|8953.5|8953.5|8954.18|8954.18|8960.44|8960.44|8953.5|8953.5|0
1709654100000|2024-03-05 15:55:00|8955.22|8955.22|8956.7|8956.7|8960.68|8960.68|8954.85|8954.85|0
1709654400000|2024-03-05 16:00:00|8953.56|8953.56|8956.36|8956.36|8962.28|8962.28|8950.13|8950.13|0
1709654700000|2024-03-05 16:05:00|8953.85|8953.85|8951.15|8951.15|8956.49|8956.49|8950.1|8950.1|0
1709655000000|2024-03-05 16:10:00|8950.1|8950.1|8952.7|8952.7|8952.7|8952.7|8946.13|8946.13|0
1709655300000|2024-03-05 16:15:00|8951.65|8951.65|8951.35|8951.35|8953.44|8953.44|8946.66|8946.66|0
1709655600000|2024-03-05 16:20:00|8950.68|8950.68|8941.11|8941.11|8950.68|8950.68|8939.3|8939.3|0
1709655900000|2024-03-05 16:25:00|8943.2|8943.2|8939.11|8939.11|8943.2|8943.2|8936.31|8936.31|0
1709712900000|2024-03-06 08:15:00|9094.38|9094.38|9085.76|9085.76|9112.54|9112.54|9079.5|9079.5|0
1709713200000|2024-03-06 08:20:00|9082.63|9082.63|9065.52|9065.52|9088.09|9088.09|9065.52|9065.52|0
1709713500000|2024-03-06 08:25:00|9063.44|9063.44|9075.77|9075.77|9084.26|9084.26|9063.44|9063.44|0
1709713800000|2024-03-06 08:30:00|9069.87|9069.87|9064.35|9064.35|9073|9073|9061.52|9061.52|0
1709714100000|2024-03-06 08:35:00|9062.26|9062.26|9082.13|9082.13|9082.13|9082.13|9062.26|9062.26|0
1709714400000|2024-03-06 08:40:00|9085.26|9085.26|9099.25|9099.25|9104.81|9104.81|9085.26|9085.26|0
1709714700000|2024-03-06 08:45:00|9102.38|9102.38|9112.31|9112.31|9112.31|9112.31|9096.41|9096.41|0
1709715000000|2024-03-06 08:50:00|9111.27|9111.27|9085.31|9085.31|9111.27|9111.27|9085.31|9085.31|0
1709715300000|2024-03-06 08:55:00|9088.01|9088.01|9098.32|9098.32|9098.32|9098.32|9083.7|9083.7|0
1709715600000|2024-03-06 09:00:00|9103.54|9103.54|9108.93|9108.93|9115.19|9115.19|9102.49|9102.49|0
1709715900000|2024-03-06 09:05:00|9105.79|9105.79|9104.38|9104.38|9109.59|9109.59|9104.38|9104.38|0
1709716200000|2024-03-06 09:10:00|9103.33|9103.33|9098.92|9098.92|9103.33|9103.33|9096.46|9096.46|0
1709716500000|2024-03-06 09:15:00|9095.79|9095.79|9093.37|9093.37|9095.79|9095.79|9086.13|9086.13|0
1709716800000|2024-03-06 09:20:00|9092.33|9092.33|9105.65|9105.65|9105.65|9105.65|9090.98|9090.98|0
1709717100000|2024-03-06 09:25:00|9104.61|9104.61|9109.07|9109.07|9114.57|9114.57|9103.57|9103.57|0
1709717400000|2024-03-06 09:30:00|9113.24|9113.24|9110.18|9110.18|9113.24|9113.24|9101.83|9101.83|0
1709717700000|2024-03-06 09:35:00|9110.85|9110.85|9109.14|9109.14|9110.85|9110.85|9105.4|9105.4|0
1709718000000|2024-03-06 09:40:00|9106|9106|9103.37|9103.37|9107.72|9107.72|9102.5|9102.5|0
1709718300000|2024-03-06 09:45:00|9099.19|9099.19|9095.52|9095.52|9101.28|9101.28|9095.52|9095.52|0
1709718600000|2024-03-06 09:50:00|9093.43|9093.43|9091.74|9091.74|9093.83|9093.83|9091.74|9091.74|0
1709718900000|2024-03-06 09:55:00|9092.78|9092.78|9095.78|9095.78|9096.82|9096.82|9092.78|9092.78|0
1709719200000|2024-03-06 10:00:00|9096.82|9096.82|9098.17|9098.17|9099.21|9099.21|9096.82|9096.82|0
1709719500000|2024-03-06 10:05:00|9096.08|9096.08|9098.36|9098.36|9102.49|9102.49|9085.34|9085.34|0
1709719800000|2024-03-06 10:10:00|9097.31|9097.31|9089.11|9089.11|9098.18|9098.18|9089.11|9089.11|0
1709720100000|2024-03-06 10:15:00|9089.78|9089.78|9087.32|9087.32|9091.43|9091.43|9087.32|9087.32|0
1709720400000|2024-03-06 10:20:00|9089.41|9089.41|9096.18|9096.18|9096.18|9096.18|9085.56|9085.56|0
1709720700000|2024-03-06 10:25:00|9098.21|9098.21|9102.01|9102.01|9103.36|9103.36|9098.14|9098.14|0
1709721000000|2024-03-06 10:30:00|9099.41|9099.41|9098.99|9098.99|9109.85|9109.85|9098.99|9098.99|0
1709721300000|2024-03-06 10:35:00|9097.94|9097.94|9108.2|9108.2|9114.45|9114.45|9097.94|9097.94|0
1709721600000|2024-03-06 10:40:00|9107.55|9107.55|9096.8|9096.8|9107.55|9107.55|9096.8|9096.8|0
1709721900000|2024-03-06 10:45:00|9093.67|9093.67|9100.85|9100.85|9101.89|9101.89|9091.58|9091.58|0
1709722200000|2024-03-06 10:50:00|9101.89|9101.89|9099.36|9099.36|9101.96|9101.96|9095.02|9095.02|0
1709722500000|2024-03-06 10:55:00|9098.31|9098.31|9097.27|9097.27|9099.36|9099.36|9095.18|9095.18|0
1709722800000|2024-03-06 11:00:00|9099.36|9099.36|9097.64|9097.64|9101.75|9101.75|9096.9|9096.9|0
1709723100000|2024-03-06 11:05:00|9095.55|9095.55|9090|9090|9095.55|9095.55|9089.35|9089.35|0
1709723400000|2024-03-06 11:10:00|9086.87|9086.87|9073.3|9073.3|9090|9090|9073.3|9073.3|0
1709723700000|2024-03-06 11:15:00|9072.25|9072.25|9077.34|9077.34|9077.34|9077.34|9070.54|9070.54|0
1709724000000|2024-03-06 11:20:00|9075.25|9075.25|9065.91|9065.91|9075.25|9075.25|9062.77|9062.77|0
1709724300000|2024-03-06 11:25:00|9061.73|9061.73|9063.99|9063.99|9065.34|9065.34|9051.29|9051.29|0
1709724600000|2024-03-06 11:30:00|9063.31|9063.31|9041.19|9041.19|9070.05|9070.05|9033.88|9033.88|0
1709724900000|2024-03-06 11:35:00|9038.06|9038.06|9052.91|9052.91|9062|9062|9034.92|9034.92|0
1709725200000|2024-03-06 11:40:00|9050.96|9050.96|9041.93|9041.93|9052.98|9052.98|9030.45|9030.45|0
1709725500000|2024-03-06 11:45:00|9047.15|9047.15|9058.02|9058.02|9060.04|9060.04|9042.54|9042.54|0
1709725800000|2024-03-06 11:50:00|9054.89|9054.89|9042.77|9042.77|9054.89|9054.89|9038.22|9038.22|0
1709726100000|2024-03-06 11:55:00|9039.64|9039.64|9052.16|9052.16|9052.16|9052.16|9039.64|9039.64|0
1709726400000|2024-03-06 12:00:00|9050.82|9050.82|9031.11|9031.11|9052.16|9052.16|9023.8|9023.8|0
1709726700000|2024-03-06 12:05:00|9030.44|9030.44|9031.64|9031.64|9041.49|9041.49|9025.28|9025.28|0
1709727000000|2024-03-06 12:10:00|9032.99|9032.99|9029.61|9029.61|9045.57|9045.57|9028.63|9028.63|0
1709727300000|2024-03-06 12:15:00|9026.48|9026.48|8999.44|8999.44|9026.48|9026.48|8998.4|8998.4|0
1709727600000|2024-03-06 12:20:00|8997.35|8997.35|9009.57|9009.57|9010.61|9010.61|8995.26|8995.26|0
1709727900000|2024-03-06 12:25:00|9005.39|9005.39|9013.61|9013.61|9013.61|9013.61|9000.91|9000.91|0
1709728200000|2024-03-06 12:30:00|9010.48|9010.48|9014.22|9014.22|9019.44|9019.44|9009.07|9009.07|0
1709728500000|2024-03-06 12:35:00|9014.89|9014.89|9031.1|9031.1|9032.81|9032.81|9013.35|9013.35|0
1709728800000|2024-03-06 12:40:00|9031.77|9031.77|9026.68|9026.68|9036.99|9036.99|9022.51|9022.51|0
1709729100000|2024-03-06 12:45:00|9025.64|9025.64|9022|9022|9025.64|9025.64|9010.65|9010.65|0
1709729400000|2024-03-06 12:50:00|9018.86|9018.86|9021.89|9021.89|9023.04|9023.04|9012.67|9012.67|0
1709729700000|2024-03-06 12:55:00|9020.54|9020.54|9021.33|9021.33|9038.47|9038.47|9018.8|9018.8|0
1709730000000|2024-03-06 13:00:00|9020.28|9020.28|9016.04|9016.04|9042.61|9042.61|9016.04|9016.04|0
1709730300000|2024-03-06 13:05:00|9017.08|9017.08|9010.58|9010.58|9018.13|9018.13|9003.45|9003.45|0
1709730600000|2024-03-06 13:10:00|9013.71|9013.71|8997.37|8997.37|9014.75|9014.75|8993.87|8993.87|0
1709730900000|2024-03-06 13:15:00|8995.28|8995.28|8990.1|8990.1|8999.46|8999.46|8987.15|8987.15|0
1709731200000|2024-03-06 13:20:00|8993.24|8993.24|8993.1|8993.1|8999.37|8999.37|8991.02|8991.02|0
1709731500000|2024-03-06 13:25:00|8993.78|8993.78|8996.32|8996.32|9003.3|9003.3|8993.78|8993.78|0
1709731800000|2024-03-06 13:30:00|8992.21|8992.21|9014.54|9014.54|9019.43|9019.43|8992.21|8992.21|0
1709732100000|2024-03-06 13:35:00|9012.46|9012.46|9022.47|9022.47|9024.42|9024.42|9012.46|9012.46|0
1709732400000|2024-03-06 13:40:00|9024.42|9024.42|9016.26|9016.26|9027.03|9027.03|9016.26|9016.26|0
1709732700000|2024-03-06 13:45:00|9017.31|9017.31|9014.24|9014.24|9017.31|9017.31|9010.81|9010.81|0
1709733000000|2024-03-06 13:50:00|9012.51|9012.51|9027.04|9027.04|9029.22|9029.22|9012.51|9012.51|0
1709733300000|2024-03-06 13:55:00|9030.17|9030.17|9040.61|9040.61|9040.61|9040.61|9030.17|9030.17|0
1709733600000|2024-03-06 14:00:00|9042.56|9042.56|9050.17|9050.17|9050.17|9050.17|9034.57|9034.57|0
1709733900000|2024-03-06 14:05:00|9048.82|9048.82|9047.54|9047.54|9050.14|9050.14|9044.27|9044.27|0
1709734200000|2024-03-06 14:10:00|9052.76|9052.76|9052.29|9052.29|9057.63|9057.63|9051.06|9051.06|0
1709734500000|2024-03-06 14:15:00|9050.95|9050.95|9052.51|9052.51|9059.34|9059.34|9050.95|9050.95|0
1709734800000|2024-03-06 14:20:00|9054.6|9054.6|9066.9|9066.9|9070.71|9070.71|9054.6|9054.6|0
1709735100000|2024-03-06 14:25:00|9065.55|9065.55|9053.99|9053.99|9065.55|9065.55|9052.95|9052.95|0
1709735400000|2024-03-06 14:30:00|9052.64|9052.64|9056.49|9056.49|9057.8|9057.8|9045.1|9045.1|0
1709735700000|2024-03-06 14:35:00|9058.58|9058.58|9056.34|9056.34|9066.15|9066.15|9056.34|9056.34|0
1709736000000|2024-03-06 14:40:00|9053.21|9053.21|9055.74|9055.74|9059.78|9059.78|9053.21|9053.21|0
1709736300000|2024-03-06 14:45:00|9054.44|9054.44|9052.3|9052.3|9055|9055|9043.46|9043.46|0
1709736600000|2024-03-06 14:50:00|9051.26|9051.26|9057.09|9057.09|9057.09|9057.09|9049.17|9049.17|0
1709736900000|2024-03-06 14:55:00|9053.62|9053.62|9054.85|9054.85|9059.77|9059.77|9053.62|9053.62|0
1709737200000|2024-03-06 15:00:00|9052.76|9052.76|9052.73|9052.73|9065.46|9065.46|9052.73|9052.73|0
1709737500000|2024-03-06 15:05:00|9050.64|9050.64|9033.79|9033.79|9051.99|9051.99|9033.79|9033.79|0
1709737800000|2024-03-06 15:10:00|9032.44|9032.44|9033.56|9033.56|9039.25|9039.25|9030.42|9030.42|0
1709738100000|2024-03-06 15:15:00|9034.23|9034.23|9021.7|9021.7|9034.23|9034.23|9020.83|9020.83|0
1709738400000|2024-03-06 15:20:00|9022.75|9022.75|9021.81|9021.81|9029.73|9029.73|9020.09|9020.09|0
1709738700000|2024-03-06 15:25:00|9020.77|9020.77|9008.56|9008.56|9020.77|9020.77|9006.31|9006.31|0
1709739000000|2024-03-06 15:30:00|9006.47|9006.47|9020.02|9020.02|9020.02|9020.02|9005.8|9005.8|0
1709739300000|2024-03-06 15:35:00|9020.7|9020.7|9018.37|9018.37|9022.79|9022.79|9017.7|9017.7|0
1709739600000|2024-03-06 15:40:00|9017.02|9017.02|9031.58|9031.58|9031.58|9031.58|9012.54|9012.54|0
1709739900000|2024-03-06 15:45:00|9034.18|9034.18|9042.33|9042.33|9047.16|9047.16|9034.18|9034.18|0
1709740200000|2024-03-06 15:50:00|9039.2|9039.2|9052.89|9052.89|9052.89|9052.89|9039.2|9039.2|0
1709740500000|2024-03-06 15:55:00|9054.98|9054.98|9041.6|9041.6|9055.35|9055.35|9040.19|9040.19|0
1709740800000|2024-03-06 16:00:00|9040.25|9040.25|9038.84|9038.84|9042.34|9042.34|9037.86|9037.86|0
1709741100000|2024-03-06 16:05:00|9037.8|9037.8|9025.19|9025.19|9039.88|9039.88|9024.82|9024.82|0
1709741400000|2024-03-06 16:10:00|9027.28|9027.28|9029.8|9029.8|9032.43|9032.43|9025.63|9025.63|0
1709741700000|2024-03-06 16:15:00|9028.76|9028.76|9032.21|9032.21|9033.26|9033.26|9024.34|9024.34|0
1709742000000|2024-03-06 16:20:00|9031.17|9031.17|9037.77|9037.77|9039|9039|9023.58|9023.58|0
1709742300000|2024-03-06 16:25:00|9036.04|9036.04|9050.83|9050.83|9053.43|9053.43|9035|9035|0
1709799300000|2024-03-07 08:15:00|8987|8987|8994.3|8994.3|8997.07|8997.07|8981.78|8981.78|0
1709799600000|2024-03-07 08:20:00|8998.48|8998.48|9013.27|9013.27|9013.27|9013.27|8998.48|8998.48|0
1709799900000|2024-03-07 08:25:00|9015.36|9015.36|9030.89|9030.89|9034.02|9034.02|9015.36|9015.36|0
1709800200000|2024-03-07 08:30:00|9032.97|9032.97|9032.72|9032.72|9037.76|9037.76|9023.87|9023.87|0
1709800500000|2024-03-07 08:35:00|9031.86|9031.86|9057.28|9057.28|9057.28|9057.28|9031.16|9031.16|0
1709800800000|2024-03-07 08:40:00|9051.02|9051.02|9063.01|9063.01|9063.87|9063.87|9048.93|9048.93|0
1709801100000|2024-03-07 08:45:00|9060.92|9060.92|9054.99|9054.99|9066.48|9066.48|9054.99|9054.99|0
1709801400000|2024-03-07 08:50:00|9056.04|9056.04|9067.15|9067.15|9067.15|9067.15|9053.95|9053.95|0
1709801700000|2024-03-07 08:55:00|9058.8|9058.8|9049.47|9049.47|9058.8|9058.8|9049.47|9049.47|0
1709802000000|2024-03-07 09:00:00|9044.25|9044.25|9042.96|9042.96|9049.4|9049.4|9036.87|9036.87|0
1709802300000|2024-03-07 09:05:00|9039.83|9039.83|9044.97|9044.97|9049.21|9049.21|9039.83|9039.83|0
1709802600000|2024-03-07 09:10:00|9045.84|9045.84|9035.16|9035.16|9050.01|9050.01|9035.16|9035.16|0
1709802900000|2024-03-07 09:15:00|9036.2|9036.2|9032.09|9032.09|9036.2|9036.2|9032.09|9032.09|0
1709803200000|2024-03-07 09:20:00|9039.4|9039.4|9039.4|9039.4|9039.4|9039.4|9033.14|9033.14|0
1709803500000|2024-03-07 09:25:00|9042.87|9042.87|9064.97|9064.97|9064.97|9064.97|9040.27|9040.27|0
1709803800000|2024-03-07 09:30:00|9067.06|9067.06|9081.63|9081.63|9081.63|9081.63|9066.41|9066.41|0
1709804100000|2024-03-07 09:35:00|9082.67|9082.67|9068.47|9068.47|9082.67|9082.67|9067.43|9067.43|0
1709804400000|2024-03-07 09:40:00|9066.45|9066.45|9085.28|9085.28|9085.28|9085.28|9066.45|9066.45|0
1709804700000|2024-03-07 09:45:00|9087.3|9087.3|9087.98|9087.98|9090.07|9090.07|9086.93|9086.93|0
1709805000000|2024-03-07 09:50:00|9085.96|9085.96|9082.82|9082.82|9085.96|9085.96|9082.82|9082.82|0
1709805300000|2024-03-07 09:55:00|9083.5|9083.5|9076.16|9076.16|9084.54|9084.54|9074.07|9074.07|0
1709805600000|2024-03-07 10:00:00|9076.83|9076.83|9089.08|9089.08|9089.08|9089.08|9073.48|9073.48|0
1709805900000|2024-03-07 10:05:00|9093.26|9093.26|9110.07|9110.07|9115.23|9115.23|9091.91|9091.91|0
1709806200000|2024-03-07 10:10:00|9109.42|9109.42|9098.17|9098.17|9110.84|9110.84|9097.33|9097.33|0
1709806500000|2024-03-07 10:15:00|9095.03|9095.03|9097.18|9097.18|9097.18|9097.18|9091.9|9091.9|0
1709806800000|2024-03-07 10:20:00|9103.44|9103.44|9106.15|9106.15|9109.33|9109.33|9103.44|9103.44|0
1709807100000|2024-03-07 10:25:00|9104.06|9104.06|9099.42|9099.42|9104.06|9104.06|9096.59|9096.59|0
1709807400000|2024-03-07 10:30:00|9098.12|9098.12|9097.63|9097.63|9104.86|9104.86|9097.63|9097.63|0
1709807700000|2024-03-07 10:35:00|9101.81|9101.81|9097.63|9097.63|9102.41|9102.41|9096.96|9096.96|0
1709808000000|2024-03-07 10:40:00|9096.28|9096.28|9108.91|9108.91|9108.91|9108.91|9096.28|9096.28|0
1709808300000|2024-03-07 10:45:00|9109.96|9109.96|9104.06|9104.06|9109.96|9109.96|9101.06|9101.06|0
1709808600000|2024-03-07 10:50:00|9107.2|9107.2|9115.79|9115.79|9115.79|9115.79|9107.2|9107.2|0
1709808900000|2024-03-07 10:55:00|9117.81|9117.81|9112.74|9112.74|9117.81|9117.81|9112.74|9112.74|0
1709809200000|2024-03-07 11:00:00|9113.79|9113.79|9117.22|9117.22|9120.36|9120.36|9112.44|9112.44|0
1709809500000|2024-03-07 11:05:00|9116.55|9116.55|9119.31|9119.31|9119.31|9119.31|9114.09|9114.09|0
1709809800000|2024-03-07 11:10:00|9120.36|9120.36|9134.1|9134.1|9134.77|9134.77|9120.36|9120.36|0
1709810100000|2024-03-07 11:15:00|9133.43|9133.43|9123.73|9123.73|9133.43|9133.43|9123.73|9123.73|0
1709810400000|2024-03-07 11:20:00|9121.7|9121.7|9129.69|9129.69|9129.69|9129.69|9121.33|9121.33|0
1709810700000|2024-03-07 11:25:00|9132.38|9132.38|9138.21|9138.21|9138.88|9138.88|9131.03|9131.03|0
1709811000000|2024-03-07 11:30:00|9136.19|9136.19|9138.21|9138.21|9138.21|9138.21|9133.8|9133.8|0
1709811300000|2024-03-07 11:35:00|9139.08|9139.08|9136.8|9136.8|9139.08|9139.08|9130.73|9130.73|0
1709811600000|2024-03-07 11:40:00|9143.06|9143.06|9139|9139|9143.06|9143.06|9136.98|9136.98|0
1709811900000|2024-03-07 11:45:00|9137.95|9137.95|9140.46|9140.46|9140.46|9140.46|9134.94|9134.94|0
1709812200000|2024-03-07 11:50:00|9142.55|9142.55|9139.85|9139.85|9142.55|9142.55|9139.85|9139.85|0
1709812500000|2024-03-07 11:55:00|9136.51|9136.51|9137.05|9137.05|9137.05|9137.05|9127.11|9127.11|0
1709812800000|2024-03-07 12:00:00|9141.22|9141.22|9130.85|9130.85|9143.68|9143.68|9129.8|9129.8|0
1709813100000|2024-03-07 12:05:00|9127.72|9127.72|9124.65|9124.65|9129.45|9129.45|9123.27|9123.27|0
1709813400000|2024-03-07 12:10:00|9121.52|9121.52|9127.11|9127.11|9127.11|9127.11|9117.78|9117.78|0
1709813700000|2024-03-07 12:15:00|9129.19|9129.19|9131.76|9131.76|9131.76|9131.76|9127.11|9127.11|0
1709814000000|2024-03-07 12:20:00|9130.72|9130.72|9135.17|9135.17|9137.87|9137.87|9130.72|9130.72|0
1709814300000|2024-03-07 12:25:00|9136.52|9136.52|9142.37|9142.37|9143.06|9143.06|9136.52|9136.52|0
1709814600000|2024-03-07 12:30:00|9145.63|9145.63|9152.4|9152.4|9152.4|9152.4|9142.89|9142.89|0
1709814900000|2024-03-07 12:35:00|9153.44|9153.44|9155.83|9155.83|9158.96|9158.96|9153.44|9153.44|0
1709815200000|2024-03-07 12:40:00|9154.79|9154.79|9158.43|9158.43|9163.14|9163.14|9151.32|9151.32|0
1709815500000|2024-03-07 12:45:00|9161.56|9161.56|9166.78|9166.78|9171.99|9171.99|9160.88|9160.88|0
1709815800000|2024-03-07 12:50:00|9168.52|9168.52|9162.04|9162.04|9172.33|9172.33|9161.76|9161.76|0
1709816100000|2024-03-07 12:55:00|9161.18|9161.18|9159.58|9159.58|9163.6|9163.6|9153.27|9153.27|0
1709816400000|2024-03-07 13:00:00|9162.71|9162.71|9159.94|9159.94|9165.22|9165.22|9156.98|9156.98|0
1709816700000|2024-03-07 13:05:00|9160.22|9160.22|9159.8|9159.8|9160.22|9160.22|9157.15|9157.15|0
1709817000000|2024-03-07 13:10:00|9161.89|9161.89|9167.61|9167.61|9169.69|9169.69|9161.89|9161.89|0
1709817300000|2024-03-07 13:15:00|9168.65|9168.65|9185.22|9185.22|9185.83|9185.83|9168.65|9168.65|0
1709817600000|2024-03-07 13:20:00|9187.24|9187.24|9205.42|9205.42|9206.09|9206.09|9187.24|9187.24|0
1709817900000|2024-03-07 13:25:00|9208.89|9208.89|9201.75|9201.75|9208.89|9208.89|9201.08|9201.08|0
1709818200000|2024-03-07 13:30:00|9211.19|9211.19|9226.97|9226.97|9226.97|9226.97|9198.38|9198.38|0
1709818500000|2024-03-07 13:35:00|9228.99|9228.99|9251.67|9251.67|9251.67|9251.67|9228.99|9228.99|0
1709818800000|2024-03-07 13:40:00|9252.34|9252.34|9266.15|9266.15|9266.82|9266.82|9248.97|9248.97|0
1709819100000|2024-03-07 13:45:00|9266.82|9266.82|9260.32|9260.32|9266.82|9266.82|9253.75|9253.75|0
1709819400000|2024-03-07 13:50:00|9258.23|9258.23|9264.57|9264.57|9269.54|9269.54|9258.23|9258.23|0
1709819700000|2024-03-07 13:55:00|9265.62|9265.62|9260.89|9260.89|9265.84|9265.84|9248.83|9248.83|0
1709820000000|2024-03-07 14:00:00|9262.97|9262.97|9257.88|9257.88|9273.28|9273.28|9252.06|9252.06|0
1709820300000|2024-03-07 14:05:00|9259.23|9259.23|9264.21|9264.21|9269.61|9269.61|9257.95|9257.95|0
1709820600000|2024-03-07 14:10:00|9266.24|9266.24|9260.28|9260.28|9268.91|9268.91|9255.8|9255.8|0
1709820900000|2024-03-07 14:15:00|9258.26|9258.26|9253.64|9253.64|9260.35|9260.35|9247.88|9247.88|0
1709821200000|2024-03-07 14:20:00|9250.51|9250.51|9248.79|9248.79|9252.6|9252.6|9247.51|9247.51|0
1709821500000|2024-03-07 14:25:00|9247.05|9247.05|9248.15|9248.15|9250.24|9250.24|9238.22|9238.22|0
1709821800000|2024-03-07 14:30:00|9247.48|9247.48|9253.81|9253.81|9256.51|9256.51|9240.1|9240.1|0
1709822100000|2024-03-07 14:35:00|9253.14|9253.14|9265.12|9265.12|9267.14|9267.14|9253.14|9253.14|0
1709822400000|2024-03-07 14:40:00|9264.44|9264.44|9262.53|9262.53|9266.44|9266.44|9260.33|9260.33|0
1709822700000|2024-03-07 14:45:00|9264.55|9264.55|9281.73|9281.73|9281.73|9281.73|9264.55|9264.55|0
1709823000000|2024-03-07 14:50:00|9282.6|9282.6|9278.61|9278.61|9285.15|9285.15|9276.78|9276.78|0
1709823300000|2024-03-07 14:55:00|9279.66|9279.66|9282.76|9282.76|9285.17|9285.17|9277.7|9277.7|0
1709823600000|2024-03-07 15:00:00|9283.8|9283.8|9293.25|9293.25|9295.64|9295.64|9282.93|9282.93|0
1709823900000|2024-03-07 15:05:00|9290.55|9290.55|9281.98|9281.98|9292.94|9292.94|9278.92|9278.92|0
1709824200000|2024-03-07 15:10:00|9280.94|9280.94|9287.93|9287.93|9290.02|9290.02|9279.89|9279.89|0
1709824500000|2024-03-07 15:15:00|9288.61|9288.61|9285.4|9285.4|9293.32|9293.32|9278.47|9278.47|0
1709824800000|2024-03-07 15:20:00|9283.38|9283.38|9286.51|9286.51|9288.6|9288.6|9283.38|9283.38|0
1709825100000|2024-03-07 15:25:00|9283.38|9283.38|9284.05|9284.05|9284.05|9284.05|9282.03|9282.03|0
1709825400000|2024-03-07 15:30:00|9281.96|9281.96|9282.38|9282.38|9283.7|9283.7|9278.16|9278.16|0
1709825700000|2024-03-07 15:35:00|9281.34|9281.34|9283.12|9283.12|9285.14|9285.14|9281.03|9281.03|0
1709826000000|2024-03-07 15:40:00|9284.16|9284.16|9293.12|9293.12|9293.24|9293.24|9281.82|9281.82|0
1709826300000|2024-03-07 15:45:00|9291.09|9291.09|9285.18|9285.18|9295.03|9295.03|9285.18|9285.18|0
1709826600000|2024-03-07 15:50:00|9285.86|9285.86|9269.68|9269.68|9287.88|9287.88|9265.12|9265.12|0
1709826900000|2024-03-07 15:55:00|9268.64|9268.64|9276.03|9276.03|9276.03|9276.03|9262.05|9262.05|0
1709827200000|2024-03-07 16:00:00|9272.9|9272.9|9274.3|9274.3|9274.3|9274.3|9265.03|9265.03|0
1709827500000|2024-03-07 16:05:00|9273.25|9273.25|9265.13|9265.13|9273.25|9273.25|9263.78|9263.78|0
1709827800000|2024-03-07 16:10:00|9264.47|9264.47|9264.15|9264.15|9268.33|9268.33|9263.48|9263.48|0
1709828100000|2024-03-07 16:15:00|9263.11|9263.11|9251.67|9251.67|9265.85|9265.85|9250.32|9250.32|0
1709828400000|2024-03-07 16:20:00|9248.97|9248.97|9254.03|9254.03|9254.71|9254.71|9239.43|9239.43|0
1709828700000|2024-03-07 16:25:00|9252.69|9252.69|9264.66|9264.66|9267.31|9267.31|9252.69|9252.69|0
1709799300000|2024-03-07 08:15:00|8987|8987|8994.3|8994.3|8997.07|8997.07|8981.78|8981.78|0
1709799600000|2024-03-07 08:20:00|8998.48|8998.48|9013.27|9013.27|9013.27|9013.27|8998.48|8998.48|0
1709799900000|2024-03-07 08:25:00|9015.36|9015.36|9030.89|9030.89|9034.02|9034.02|9015.36|9015.36|0
1709800200000|2024-03-07 08:30:00|9032.97|9032.97|9032.72|9032.72|9037.76|9037.76|9023.87|9023.87|0
1709800500000|2024-03-07 08:35:00|9031.86|9031.86|9057.28|9057.28|9057.28|9057.28|9031.16|9031.16|0
1709800800000|2024-03-07 08:40:00|9051.02|9051.02|9063.01|9063.01|9063.87|9063.87|9048.93|9048.93|0
1709801100000|2024-03-07 08:45:00|9060.92|9060.92|9054.99|9054.99|9066.48|9066.48|9054.99|9054.99|0
1709801400000|2024-03-07 08:50:00|9056.04|9056.04|9067.15|9067.15|9067.15|9067.15|9053.95|9053.95|0
1709801700000|2024-03-07 08:55:00|9058.8|9058.8|9049.47|9049.47|9058.8|9058.8|9049.47|9049.47|0
1709802000000|2024-03-07 09:00:00|9044.25|9044.25|9042.96|9042.96|9049.4|9049.4|9036.87|9036.87|0
1709802300000|2024-03-07 09:05:00|9039.83|9039.83|9044.97|9044.97|9049.21|9049.21|9039.83|9039.83|0
1709802600000|2024-03-07 09:10:00|9045.84|9045.84|9035.16|9035.16|9050.01|9050.01|9035.16|9035.16|0
1709802900000|2024-03-07 09:15:00|9036.2|9036.2|9032.09|9032.09|9036.2|9036.2|9032.09|9032.09|0
1709803200000|2024-03-07 09:20:00|9039.4|9039.4|9039.4|9039.4|9039.4|9039.4|9033.14|9033.14|0
1709803500000|2024-03-07 09:25:00|9042.87|9042.87|9064.97|9064.97|9064.97|9064.97|9040.27|9040.27|0
1709803800000|2024-03-07 09:30:00|9067.06|9067.06|9081.63|9081.63|9081.63|9081.63|9066.41|9066.41|0
1709804100000|2024-03-07 09:35:00|9082.67|9082.67|9068.47|9068.47|9082.67|9082.67|9067.43|9067.43|0
1709804400000|2024-03-07 09:40:00|9066.45|9066.45|9085.28|9085.28|9085.28|9085.28|9066.45|9066.45|0
1709804700000|2024-03-07 09:45:00|9087.3|9087.3|9087.98|9087.98|9090.07|9090.07|9086.93|9086.93|0
1709805000000|2024-03-07 09:50:00|9085.96|9085.96|9082.82|9082.82|9085.96|9085.96|9082.82|9082.82|0
1709805300000|2024-03-07 09:55:00|9083.5|9083.5|9076.16|9076.16|9084.54|9084.54|9074.07|9074.07|0
1709805600000|2024-03-07 10:00:00|9076.83|9076.83|9089.08|9089.08|9089.08|9089.08|9073.48|9073.48|0
1709805900000|2024-03-07 10:05:00|9093.26|9093.26|9110.07|9110.07|9115.23|9115.23|9091.91|9091.91|0
1709806200000|2024-03-07 10:10:00|9109.42|9109.42|9098.17|9098.17|9110.84|9110.84|9097.33|9097.33|0
1709806500000|2024-03-07 10:15:00|9095.03|9095.03|9097.18|9097.18|9097.18|9097.18|9091.9|9091.9|0
1709806800000|2024-03-07 10:20:00|9103.44|9103.44|9106.15|9106.15|9109.33|9109.33|9103.44|9103.44|0
1709807100000|2024-03-07 10:25:00|9104.06|9104.06|9099.42|9099.42|9104.06|9104.06|9096.59|9096.59|0
1709807400000|2024-03-07 10:30:00|9098.12|9098.12|9097.63|9097.63|9104.86|9104.86|9097.63|9097.63|0
1709807700000|2024-03-07 10:35:00|9101.81|9101.81|9097.63|9097.63|9102.41|9102.41|9096.96|9096.96|0
1709808000000|2024-03-07 10:40:00|9096.28|9096.28|9108.91|9108.91|9108.91|9108.91|9096.28|9096.28|0
1709808300000|2024-03-07 10:45:00|9109.96|9109.96|9104.06|9104.06|9109.96|9109.96|9101.06|9101.06|0
1709808600000|2024-03-07 10:50:00|9107.2|9107.2|9115.79|9115.79|9115.79|9115.79|9107.2|9107.2|0
1709808900000|2024-03-07 10:55:00|9117.81|9117.81|9112.74|9112.74|9117.81|9117.81|9112.74|9112.74|0
1709809200000|2024-03-07 11:00:00|9113.79|9113.79|9117.22|9117.22|9120.36|9120.36|9112.44|9112.44|0
1709809500000|2024-03-07 11:05:00|9116.55|9116.55|9119.31|9119.31|9119.31|9119.31|9114.09|9114.09|0
1709809800000|2024-03-07 11:10:00|9120.36|9120.36|9134.1|9134.1|9134.77|9134.77|9120.36|9120.36|0
1709810100000|2024-03-07 11:15:00|9133.43|9133.43|9123.73|9123.73|9133.43|9133.43|9123.73|9123.73|0
1709810400000|2024-03-07 11:20:00|9121.7|9121.7|9129.69|9129.69|9129.69|9129.69|9121.33|9121.33|0
1709810700000|2024-03-07 11:25:00|9132.38|9132.38|9138.21|9138.21|9138.88|9138.88|9131.03|9131.03|0
1709811000000|2024-03-07 11:30:00|9136.19|9136.19|9138.21|9138.21|9138.21|9138.21|9133.8|9133.8|0
1709811300000|2024-03-07 11:35:00|9139.08|9139.08|9136.8|9136.8|9139.08|9139.08|9130.73|9130.73|0
1709811600000|2024-03-07 11:40:00|9143.06|9143.06|9139|9139|9143.06|9143.06|9136.98|9136.98|0
1709811900000|2024-03-07 11:45:00|9137.95|9137.95|9140.46|9140.46|9140.46|9140.46|9134.94|9134.94|0
1709812200000|2024-03-07 11:50:00|9142.55|9142.55|9139.85|9139.85|9142.55|9142.55|9139.85|9139.85|0
1709812500000|2024-03-07 11:55:00|9136.51|9136.51|9137.05|9137.05|9137.05|9137.05|9127.11|9127.11|0
1709812800000|2024-03-07 12:00:00|9141.22|9141.22|9130.85|9130.85|9143.68|9143.68|9129.8|9129.8|0
1709813100000|2024-03-07 12:05:00|9127.72|9127.72|9124.65|9124.65|9129.45|9129.45|9123.27|9123.27|0
1709813400000|2024-03-07 12:10:00|9121.52|9121.52|9127.11|9127.11|9127.11|9127.11|9117.78|9117.78|0
1709813700000|2024-03-07 12:15:00|9129.19|9129.19|9131.76|9131.76|9131.76|9131.76|9127.11|9127.11|0
1709814000000|2024-03-07 12:20:00|9130.72|9130.72|9135.17|9135.17|9137.87|9137.87|9130.72|9130.72|0
1709814300000|2024-03-07 12:25:00|9136.52|9136.52|9142.37|9142.37|9143.06|9143.06|9136.52|9136.52|0
1709814600000|2024-03-07 12:30:00|9145.63|9145.63|9152.4|9152.4|9152.4|9152.4|9142.89|9142.89|0
1709814900000|2024-03-07 12:35:00|9153.44|9153.44|9155.83|9155.83|9158.96|9158.96|9153.44|9153.44|0
1709815200000|2024-03-07 12:40:00|9154.79|9154.79|9158.43|9158.43|9163.14|9163.14|9151.32|9151.32|0
1709815500000|2024-03-07 12:45:00|9161.56|9161.56|9166.78|9166.78|9171.99|9171.99|9160.88|9160.88|0
1709815800000|2024-03-07 12:50:00|9168.52|9168.52|9162.04|9162.04|9172.33|9172.33|9161.76|9161.76|0
1709816100000|2024-03-07 12:55:00|9161.18|9161.18|9159.58|9159.58|9163.6|9163.6|9153.27|9153.27|0
1709816400000|2024-03-07 13:00:00|9162.71|9162.71|9159.94|9159.94|9165.22|9165.22|9156.98|9156.98|0
1709816700000|2024-03-07 13:05:00|9160.22|9160.22|9159.8|9159.8|9160.22|9160.22|9157.15|9157.15|0
1709817000000|2024-03-07 13:10:00|9161.89|9161.89|9167.61|9167.61|9169.69|9169.69|9161.89|9161.89|0
1709817300000|2024-03-07 13:15:00|9168.65|9168.65|9185.22|9185.22|9185.83|9185.83|9168.65|9168.65|0
1709817600000|2024-03-07 13:20:00|9187.24|9187.24|9205.42|9205.42|9206.09|9206.09|9187.24|9187.24|0
1709817900000|2024-03-07 13:25:00|9208.89|9208.89|9201.75|9201.75|9208.89|9208.89|9201.08|9201.08|0
1709818200000|2024-03-07 13:30:00|9211.19|9211.19|9226.97|9226.97|9226.97|9226.97|9198.38|9198.38|0
1709818500000|2024-03-07 13:35:00|9228.99|9228.99|9251.67|9251.67|9251.67|9251.67|9228.99|9228.99|0
1709818800000|2024-03-07 13:40:00|9252.34|9252.34|9266.15|9266.15|9266.82|9266.82|9248.97|9248.97|0
1709819100000|2024-03-07 13:45:00|9266.82|9266.82|9260.32|9260.32|9266.82|9266.82|9253.75|9253.75|0
1709819400000|2024-03-07 13:50:00|9258.23|9258.23|9264.57|9264.57|9269.54|9269.54|9258.23|9258.23|0
1709819700000|2024-03-07 13:55:00|9265.62|9265.62|9260.89|9260.89|9265.84|9265.84|9248.83|9248.83|0
1709820000000|2024-03-07 14:00:00|9262.97|9262.97|9257.88|9257.88|9273.28|9273.28|9252.06|9252.06|0
1709820300000|2024-03-07 14:05:00|9259.23|9259.23|9264.21|9264.21|9269.61|9269.61|9257.95|9257.95|0
1709820600000|2024-03-07 14:10:00|9266.24|9266.24|9260.28|9260.28|9268.91|9268.91|9255.8|9255.8|0
1709820900000|2024-03-07 14:15:00|9258.26|9258.26|9253.64|9253.64|9260.35|9260.35|9247.88|9247.88|0
1709821200000|2024-03-07 14:20:00|9250.51|9250.51|9248.79|9248.79|9252.6|9252.6|9247.51|9247.51|0
1709821500000|2024-03-07 14:25:00|9247.05|9247.05|9248.15|9248.15|9250.24|9250.24|9238.22|9238.22|0
1709821800000|2024-03-07 14:30:00|9247.48|9247.48|9253.81|9253.81|9256.51|9256.51|9240.1|9240.1|0
1709822100000|2024-03-07 14:35:00|9253.14|9253.14|9265.12|9265.12|9267.14|9267.14|9253.14|9253.14|0
1709822400000|2024-03-07 14:40:00|9264.44|9264.44|9262.53|9262.53|9266.44|9266.44|9260.33|9260.33|0
1709822700000|2024-03-07 14:45:00|9264.55|9264.55|9281.73|9281.73|9281.73|9281.73|9264.55|9264.55|0
1709823000000|2024-03-07 14:50:00|9282.6|9282.6|9278.61|9278.61|9285.15|9285.15|9276.78|9276.78|0
1709823300000|2024-03-07 14:55:00|9279.66|9279.66|9282.76|9282.76|9285.17|9285.17|9277.7|9277.7|0
1709823600000|2024-03-07 15:00:00|9283.8|9283.8|9293.25|9293.25|9295.64|9295.64|9282.93|9282.93|0
1709823900000|2024-03-07 15:05:00|9290.55|9290.55|9281.98|9281.98|9292.94|9292.94|9278.92|9278.92|0
1709824200000|2024-03-07 15:10:00|9280.94|9280.94|9287.93|9287.93|9290.02|9290.02|9279.89|9279.89|0
1709824500000|2024-03-07 15:15:00|9288.61|9288.61|9285.4|9285.4|9293.32|9293.32|9278.47|9278.47|0
1709824800000|2024-03-07 15:20:00|9283.38|9283.38|9286.51|9286.51|9288.6|9288.6|9283.38|9283.38|0
1709825100000|2024-03-07 15:25:00|9283.38|9283.38|9284.05|9284.05|9284.05|9284.05|9282.03|9282.03|0
1709825400000|2024-03-07 15:30:00|9281.96|9281.96|9282.38|9282.38|9283.7|9283.7|9278.16|9278.16|0
1709825700000|2024-03-07 15:35:00|9281.34|9281.34|9283.12|9283.12|9285.14|9285.14|9281.03|9281.03|0
1709826000000|2024-03-07 15:40:00|9284.16|9284.16|9293.12|9293.12|9293.24|9293.24|9281.82|9281.82|0
1709826300000|2024-03-07 15:45:00|9291.09|9291.09|9285.18|9285.18|9295.03|9295.03|9285.18|9285.18|0
1709826600000|2024-03-07 15:50:00|9285.86|9285.86|9269.68|9269.68|9287.88|9287.88|9265.12|9265.12|0
1709826900000|2024-03-07 15:55:00|9268.64|9268.64|9276.03|9276.03|9276.03|9276.03|9262.05|9262.05|0
1709827200000|2024-03-07 16:00:00|9272.9|9272.9|9274.3|9274.3|9274.3|9274.3|9265.03|9265.03|0
1709827500000|2024-03-07 16:05:00|9273.25|9273.25|9265.13|9265.13|9273.25|9273.25|9263.78|9263.78|0
1709827800000|2024-03-07 16:10:00|9264.47|9264.47|9264.15|9264.15|9268.33|9268.33|9263.48|9263.48|0
1709828100000|2024-03-07 16:15:00|9263.11|9263.11|9251.67|9251.67|9265.85|9265.85|9250.32|9250.32|0
1709828400000|2024-03-07 16:20:00|9248.97|9248.97|9254.03|9254.03|9254.71|9254.71|9239.43|9239.43|0
1709828700000|2024-03-07 16:25:00|9252.69|9252.69|9264.66|9264.66|9267.31|9267.31|9252.69|9252.69|0
1709885700000|2024-03-08 08:15:00|9204.04|9204.04|9197.38|9197.38|9204.04|9204.04|9196.73|9196.73|0
1709886000000|2024-03-08 08:20:00|9196.08|9196.08|9187.38|9187.38|9196.08|9196.08|9182.34|9182.34|0
1709886300000|2024-03-08 08:25:00|9190.86|9190.86|9176.54|9176.54|9190.86|9190.86|9164.58|9164.58|0
1709886600000|2024-03-08 08:30:00|9173.41|9173.41|9187.22|9187.22|9187.22|9187.22|9173.41|9173.41|0
1709886900000|2024-03-08 08:35:00|9180.95|9180.95|9176.41|9176.41|9182.3|9182.3|9175.73|9175.73|0
1709887200000|2024-03-08 08:40:00|9171.19|9171.19|9160.02|9160.02|9171.19|9171.19|9158.92|9158.92|0
1709887500000|2024-03-08 08:45:00|9175.68|9175.68|9175.92|9175.92|9184.27|9184.27|9174.64|9174.64|0
1709887800000|2024-03-08 08:50:00|9165.48|9165.48|9174.74|9174.74|9174.74|9174.74|9165.48|9165.48|0
1709888100000|2024-03-08 08:55:00|9176.09|9176.09|9180.88|9180.88|9182.36|9182.36|9176.09|9176.09|0
1709888400000|2024-03-08 09:00:00|9177.74|9177.74|9181.25|9181.25|9181.25|9181.25|9174.61|9174.61|0
1709888700000|2024-03-08 09:05:00|9186.45|9186.45|9199.41|9199.41|9199.41|9199.41|9184.72|9184.72|0
1709889000000|2024-03-08 09:10:00|9200.46|9200.46|9205.24|9205.24|9205.24|9205.24|9200.46|9200.46|0
1709889300000|2024-03-08 09:15:00|9203.15|9203.15|9196.96|9196.96|9203.15|9203.15|9193.82|9193.82|0
1709889600000|2024-03-08 09:20:00|9195.91|9195.91|9200.09|9200.09|9204.26|9204.26|9195.91|9195.91|0
1709889900000|2024-03-08 09:25:00|9201.13|9201.13|9209.82|9209.82|9209.82|9209.82|9197.49|9197.49|0
1709890200000|2024-03-08 09:30:00|9210.86|9210.86|9205.45|9205.45|9210.86|9210.86|9201.98|9201.98|0
1709890500000|2024-03-08 09:35:00|9203.36|9203.36|9196.57|9196.57|9203.36|9203.36|9190.26|9190.26|0
1709890800000|2024-03-08 09:40:00|9197.61|9197.61|9177.77|9177.77|9197.61|9197.61|9177.77|9177.77|0
1709891100000|2024-03-08 09:45:00|9178.81|9178.81|9185.68|9185.68|9185.68|9185.68|9177.77|9177.77|0
1709891400000|2024-03-08 09:50:00|9187.76|9187.76|9179.76|9179.76|9187.76|9187.76|9179.76|9179.76|0
1709891700000|2024-03-08 09:55:00|9178.72|9178.72|9181.25|9181.25|9183.65|9183.65|9172.29|9172.29|0
1709892000000|2024-03-08 10:00:00|9179.91|9179.91|9193.4|9193.4|9193.4|9193.4|9179.91|9179.91|0
1709892300000|2024-03-08 10:05:00|9191.31|9191.31|9194.68|9194.68|9194.68|9194.68|9191.31|9191.31|0
1709892600000|2024-03-08 10:10:00|9192.66|9192.66|9186.81|9186.81|9194|9194|9186.14|9186.14|0
1709892900000|2024-03-08 10:15:00|9188.16|9188.16|9177.72|9177.72|9188.16|9188.16|9175.63|9175.63|0
1709893200000|2024-03-08 10:20:00|9173.54|9173.54|9178.02|9178.02|9180.04|9180.04|9173.54|9173.54|0
1709893500000|2024-03-08 10:25:00|9171.76|9171.76|9165.38|9165.38|9171.76|9171.76|9164.03|9164.03|0
1709893800000|2024-03-08 10:30:00|9162.13|9162.13|9151.13|9151.13|9162.13|9162.13|9151.13|9151.13|0
1709894100000|2024-03-08 10:35:00|9154.26|9154.26|9159.85|9159.85|9163.66|9163.66|9152.17|9152.17|0
1709894400000|2024-03-08 10:40:00|9161.94|9161.94|9162.35|9162.35|9167.57|9167.57|9161.94|9161.94|0
1709894700000|2024-03-08 10:45:00|9158.18|9158.18|9155.69|9155.69|9161.31|9161.31|9148.91|9148.91|0
1709895000000|2024-03-08 10:50:00|9156.35|9156.35|9168.46|9168.46|9170.38|9170.38|9153.23|9153.23|0
1709895300000|2024-03-08 10:55:00|9170.55|9170.55|9180.99|9180.99|9188.68|9188.68|9170.55|9170.55|0
1709895600000|2024-03-08 11:00:00|9182.04|9182.04|9183.01|9183.01|9183.08|9183.08|9179.95|9179.95|0
1709895900000|2024-03-08 11:05:00|9184.06|9184.06|9184.43|9184.43|9186.45|9186.45|9181.67|9181.67|0
1709896200000|2024-03-08 11:10:00|9186.52|9186.52|9183.25|9183.25|9187.73|9187.73|9178.23|9178.23|0
1709896500000|2024-03-08 11:15:00|9181.23|9181.23|9181.14|9181.14|9181.23|9181.23|9175.75|9175.75|0
1709896800000|2024-03-08 11:20:00|9182.19|9182.19|9181.14|9181.14|9183.23|9183.23|9177.4|9177.4|0
1709897100000|2024-03-08 11:25:00|9187.41|9187.41|9182.11|9182.11|9187.41|9187.41|9178.98|9178.98|0
1709897400000|2024-03-08 11:30:00|9180.02|9180.02|9178.98|9178.98|9180.02|9180.02|9177.93|9177.93|0
1709897700000|2024-03-08 11:35:00|9181.06|9181.06|9184.2|9184.2|9184.2|9184.2|9178.98|9178.98|0
1709898000000|2024-03-08 11:40:00|9183.15|9183.15|9182.41|9182.41|9183.15|9183.15|9178.98|9178.98|0
1709898300000|2024-03-08 11:45:00|9180.32|9180.32|9170.78|9170.78|9181.6|9181.6|9167.93|9167.93|0
1709898600000|2024-03-08 11:50:00|9171.83|9171.83|9168.22|9168.22|9176|9176|9160.74|9160.74|0
1709898900000|2024-03-08 11:55:00|9167.17|9167.17|9163.2|9163.2|9167.17|9167.17|9156.87|9156.87|0
1709899200000|2024-03-08 12:00:00|9161.11|9161.11|9152.99|9152.99|9162.16|9162.16|9152.99|9152.99|0
1709899500000|2024-03-08 12:05:00|9149.86|9149.86|9160.47|9160.47|9160.47|9160.47|9149.86|9149.86|0
1709899800000|2024-03-08 12:10:00|9162.56|9162.56|9157.87|9157.87|9163.6|9163.6|9157.87|9157.87|0
1709900100000|2024-03-08 12:15:00|9155.17|9155.17|9148.62|9148.62|9155.84|9155.84|9148.62|9148.62|0
1709900400000|2024-03-08 12:20:00|9146.6|9146.6|9154.15|9154.15|9154.15|9154.15|9141.82|9141.82|0
1709900700000|2024-03-08 12:25:00|9152.06|9152.06|9155.93|9155.93|9156.98|9156.98|9148.62|9148.62|0
1709901000000|2024-03-08 12:30:00|9154.89|9154.89|9168.63|9168.63|9168.63|9168.63|9152.5|9152.5|0
1709901300000|2024-03-08 12:35:00|9171.24|9171.24|9167.11|9167.11|9173.19|9173.19|9167.11|9167.11|0
1709901600000|2024-03-08 12:40:00|9164.41|9164.41|9164.89|9164.89|9166.98|9166.98|9160.85|9160.85|0
1709901900000|2024-03-08 12:45:00|9165.94|9165.94|9166.11|9166.11|9166.98|9166.98|9163.85|9163.85|0
1709902200000|2024-03-08 12:50:00|9167.16|9167.16|9170.29|9170.29|9170.96|9170.96|9166.11|9166.11|0
1709902500000|2024-03-08 12:55:00|9167.16|9167.16|9173.66|9173.66|9173.66|9173.66|9165.31|9165.31|0
1709902800000|2024-03-08 13:00:00|9172.62|9172.62|9170.16|9170.16|9173.29|9173.29|9168.44|9168.44|0
1709903100000|2024-03-08 13:05:00|9171.2|9171.2|9168.07|9168.07|9173.29|9173.29|9168.07|9168.07|0
1709903400000|2024-03-08 13:10:00|9163.35|9163.35|9155.17|9155.17|9163.35|9163.35|9155.17|9155.17|0
1709903700000|2024-03-08 13:15:00|9152.04|9152.04|9151.37|9151.37|9153.09|9153.09|9149.95|9149.95|0
1709904000000|2024-03-08 13:20:00|9154.5|9154.5|9164.81|9164.81|9164.81|9164.81|9154.5|9154.5|0
1709904300000|2024-03-08 13:25:00|9163.07|9163.07|9160.94|9160.94|9174.81|9174.81|9160.94|9160.94|0
1709904600000|2024-03-08 13:30:00|9157.57|9157.57|9193.06|9193.06|9200.06|9200.06|9147.13|9147.13|0
1709904900000|2024-03-08 13:35:00|9195.15|9195.15|9204.3|9204.3|9206.5|9206.5|9188.21|9188.21|0
1709905200000|2024-03-08 13:40:00|9202.95|9202.95|9204.98|9204.98|9208.48|9208.48|9197.06|9197.06|0
1709905500000|2024-03-08 13:45:00|9202.95|9202.95|9198.78|9198.78|9209.29|9209.29|9198.78|9198.78|0
1709905800000|2024-03-08 13:50:00|9197.74|9197.74|9199.86|9199.86|9204.68|9204.68|9195.04|9195.04|0
1709906100000|2024-03-08 13:55:00|9200.54|9200.54|9197.17|9197.17|9209.93|9209.93|9195.08|9195.08|0
1709906400000|2024-03-08 14:00:00|9196.12|9196.12|9195.69|9195.69|9199.8|9199.8|9191.95|9191.95|0
1709906700000|2024-03-08 14:05:00|9196.73|9196.73|9177.86|9177.86|9196.73|9196.73|9177.86|9177.86|0
1709907000000|2024-03-08 14:10:00|9176.51|9176.51|9177.18|9177.18|9186.08|9186.08|9176.51|9176.51|0
1709907300000|2024-03-08 14:15:00|9178.23|9178.23|9175.13|9175.13|9179.58|9179.58|9166.99|9166.99|0
1709907600000|2024-03-08 14:20:00|9173.11|9173.11|9172.68|9172.68|9174.97|9174.97|9164.82|9164.82|0
1709907900000|2024-03-08 14:25:00|9173.73|9173.73|9174.54|9174.54|9178.16|9178.16|9170.98|9170.98|0
1709908200000|2024-03-08 14:30:00|9175.59|9175.59|9176.69|9176.69|9177.8|9177.8|9171.3|9171.3|0
1709908500000|2024-03-08 14:35:00|9173.32|9173.32|9168.64|9168.64|9173.32|9173.32|9156.84|9156.84|0
1709908800000|2024-03-08 14:40:00|9171.78|9171.78|9173.6|9173.6|9180.06|9180.06|9171.78|9171.78|0
1709909100000|2024-03-08 14:45:00|9172.93|9172.93|9168.8|9168.8|9176.34|9176.34|9160.44|9160.44|0
1709909400000|2024-03-08 14:50:00|9170.14|9170.14|9163.63|9163.63|9170.14|9170.14|9159.14|9159.14|0
1709909700000|2024-03-08 14:55:00|9164.3|9164.3|9148.78|9148.78|9168.86|9168.86|9147.73|9147.73|0
1709910000000|2024-03-08 15:00:00|9149.45|9149.45|9162.57|9162.57|9166.37|9166.37|9139.08|9139.08|0
1709910300000|2024-03-08 15:05:00|9164.65|9164.65|9158.76|9158.76|9167.92|9167.92|9152.26|9152.26|0
1709910600000|2024-03-08 15:10:00|9158.09|9158.09|9155.09|9155.09|9158.76|9158.76|9144.67|9144.67|0
1709910900000|2024-03-08 15:15:00|9154.05|9154.05|9143.37|9143.37|9156.79|9156.79|9143.37|9143.37|0
1709911200000|2024-03-08 15:20:00|9142.7|9142.7|9139.6|9139.6|9146.54|9146.54|9138.06|9138.06|0
1709911500000|2024-03-08 15:25:00|9141.69|9141.69|9141.08|9141.08|9143.41|9143.41|9137.21|9137.21|0
1709911800000|2024-03-08 15:30:00|9142.12|9142.12|9154.29|9154.29|9159.31|9159.31|9140.59|9140.59|0
1709912100000|2024-03-08 15:35:00|9154.94|9154.94|9149.27|9149.27|9154.94|9154.94|9148.74|9148.74|0
1709912400000|2024-03-08 15:40:00|9151.36|9151.36|9153.82|9153.82|9153.82|9153.82|9149.21|9149.21|0
1709912700000|2024-03-08 15:45:00|9152.47|9152.47|9157.42|9157.42|9157.49|9157.49|9143.24|9143.24|0
1709913000000|2024-03-08 15:50:00|9155.69|9155.69|9155.08|9155.08|9157.14|9157.14|9148.88|9148.88|0
1709913300000|2024-03-08 15:55:00|9153.05|9153.05|9156.38|9156.38|9160.12|9160.12|9148.99|9148.99|0
1709913600000|2024-03-08 16:00:00|9157.05|9157.05|9144.97|9144.97|9157.72|9157.72|9144.29|9144.29|0
1709913900000|2024-03-08 16:05:00|9146.32|9146.32|9144.98|9144.98|9149.48|9149.48|9139.55|9139.55|0
1709914200000|2024-03-08 16:10:00|9142.89|9142.89|9144.29|9144.29|9150.05|9150.05|9139.62|9139.62|0
1709914500000|2024-03-08 16:15:00|9143.24|9143.24|9147.55|9147.55|9148.59|9148.59|9135.07|9135.07|0
1709914800000|2024-03-08 16:20:00|9148.2|9148.2|9157.24|9157.24|9158.52|9158.52|9148.2|9148.2|0
1709915100000|2024-03-08 16:25:00|9155.22|9155.22|9148.36|9148.36|9159.26|9159.26|9148.36|9148.36|0
1710144900000|2024-03-11 08:15:00|9150.52|9150.52|9181.65|9181.65|9183.91|9183.91|9146.34|9146.34|0
1710145200000|2024-03-11 08:20:00|9184.78|9184.78|9197.7|9197.7|9197.7|9197.7|9184.78|9184.78|0
1710145500000|2024-03-11 08:25:00|9202.42|9202.42|9205.62|9205.62|9205.62|9205.62|9195.91|9195.91|0
1710145800000|2024-03-11 08:30:00|9200.39|9200.39|9187.31|9187.31|9212.03|9212.03|9187.31|9187.31|0
1710146100000|2024-03-11 08:35:00|9192.7|9192.7|9179.35|9179.35|9192.7|9192.7|9179.35|9179.35|0
1710146400000|2024-03-11 08:40:00|9181.95|9181.95|9175.51|9175.51|9183.69|9183.69|9175.51|9175.51|0
1710146700000|2024-03-11 08:45:00|9174.47|9174.47|9156.68|9156.68|9174.47|9174.47|9156.68|9156.68|0
1710147000000|2024-03-11 08:50:00|9153.55|9153.55|9162.43|9162.43|9166.9|9166.9|9153.55|9153.55|0
1710147300000|2024-03-11 08:55:00|9158.26|9158.26|9161.67|9161.67|9163.02|9163.02|9156.52|9156.52|0
1710147600000|2024-03-11 09:00:00|9164.81|9164.81|9166.7|9166.7|9167.37|9167.37|9161|9161|0
1710147900000|2024-03-11 09:05:00|9166.02|9166.02|9160.63|9160.63|9166.02|9166.02|9159.82|9159.82|0
1710148200000|2024-03-11 09:10:00|9156.45|9156.45|9140.93|9140.93|9156.45|9156.45|9140.93|9140.93|0
1710148500000|2024-03-11 09:15:00|9138.32|9138.32|9142.21|9142.21|9142.21|9142.21|9131.29|9131.29|0
1710148800000|2024-03-11 09:20:00|9139.07|9139.07|9126.7|9126.7|9141.77|9141.77|9126.7|9126.7|0
1710149100000|2024-03-11 09:25:00|9122.53|9122.53|9122.53|9122.53|9125.66|9125.66|9122.53|9122.53|0
1710149400000|2024-03-11 09:30:00|9123.88|9123.88|9108.97|9108.97|9123.88|9123.88|9108.97|9108.97|0
1710149700000|2024-03-11 09:35:00|9108.3|9108.3|9100.06|9100.06|9112.71|9112.71|9100.06|9100.06|0
1710150000000|2024-03-11 09:40:00|9099.02|9099.02|9103.22|9103.22|9104.57|9104.57|9099.02|9099.02|0
1710150300000|2024-03-11 09:45:00|9106.35|9106.35|9102.17|9102.17|9107.39|9107.39|9102.17|9102.17|0
1710150600000|2024-03-11 09:50:00|9105.43|9105.43|9117.63|9117.63|9117.63|9117.63|9105.43|9105.43|0
1710150900000|2024-03-11 09:55:00|9118.3|9118.3|9122.91|9122.91|9122.91|9122.91|9117.69|9117.69|0
1710151200000|2024-03-11 10:00:00|9124.93|9124.93|9118.15|9118.15|9124.93|9124.93|9118.15|9118.15|0
1710151500000|2024-03-11 10:05:00|9117.48|9117.48|9118.83|9118.83|9118.83|9118.83|9117.48|9117.48|0
1710151800000|2024-03-11 10:10:00|9120.18|9120.18|9112.33|9112.33|9120.18|9120.18|9110.54|9110.54|0
1710152100000|2024-03-11 10:15:00|9110.59|9110.59|9100.4|9100.4|9110.59|9110.59|9099.05|9099.05|0
1710152400000|2024-03-11 10:20:00|9099.35|9099.35|9094.13|9094.13|9099.35|9099.35|9094.13|9094.13|0
1710152700000|2024-03-11 10:25:00|9095.25|9095.25|9101.85|9101.85|9101.85|9101.85|9095.25|9095.25|0
1710153000000|2024-03-11 10:30:00|9103.94|9103.94|9101.42|9101.42|9106.64|9106.64|9100.37|9100.37|0
1710153300000|2024-03-11 10:35:00|9098.28|9098.28|9105.59|9105.59|9105.59|9105.59|9098.28|9098.28|0
1710153600000|2024-03-11 10:40:00|9102.46|9102.46|9095.49|9095.49|9103.5|9103.5|9095.49|9095.49|0
1710153900000|2024-03-11 10:45:00|9097.51|9097.51|9095.19|9095.19|9100.27|9100.27|9093.34|9093.34|0
1710154200000|2024-03-11 10:50:00|9097.28|9097.28|9090.17|9090.17|9097.28|9097.28|9087.34|9087.34|0
1710154500000|2024-03-11 10:55:00|9088.08|9088.08|9082.91|9082.91|9088.08|9088.08|9082.63|9082.63|0
1710154800000|2024-03-11 11:00:00|9084.93|9084.93|9092.78|9092.78|9092.78|9092.78|9084.26|9084.26|0
1710155100000|2024-03-11 11:05:00|9091.74|9091.74|9090.67|9090.67|9095.21|9095.21|9083.11|9083.11|0
1710155400000|2024-03-11 11:10:00|9089.99|9089.99|9089.99|9089.99|9089.99|9089.99|9089.99|9089.99|0
1710155700000|2024-03-11 11:15:00|9091.34|9091.34|9092.38|9092.38|9092.38|9092.38|9091.34|9091.34|0
1710156000000|2024-03-11 11:20:00|9090.3|9090.3|9091.34|9091.34|9091.34|9091.34|9090.3|9090.3|0
1710156300000|2024-03-11 11:25:00|9092.38|9092.38|9100.3|9100.3|9100.3|9100.3|9092.38|9092.38|0
1710156600000|2024-03-11 11:30:00|9105.52|9105.52|9095.52|9095.52|9105.52|9105.52|9094.47|9094.47|0
1710156900000|2024-03-11 11:35:00|9096.56|9096.56|9098.65|9098.65|9098.65|9098.65|9091.34|9091.34|0
1710157200000|2024-03-11 11:40:00|9100.67|9100.67|9103.8|9103.8|9103.8|9103.8|9099.63|9099.63|0
1710157500000|2024-03-11 11:45:00|9104.85|9104.85|9113.27|9113.27|9115.29|9115.29|9102.76|9102.76|0
1710157800000|2024-03-11 11:50:00|9112.22|9112.22|9119.69|9119.69|9128.28|9128.28|9108.32|9108.32|0
1710158100000|2024-03-11 11:55:00|9119.01|9119.01|9115.84|9115.84|9119.01|9119.01|9115.19|9115.19|0
1710158400000|2024-03-11 12:00:00|9118.97|9118.97|9099.66|9099.66|9118.97|9118.97|9099.66|9099.66|0
1710158700000|2024-03-11 12:05:00|9101.74|9101.74|9098.07|9098.07|9101.74|9101.74|9096.29|9096.29|0
1710159000000|2024-03-11 12:10:00|9097.42|9097.42|9093.27|9093.27|9097.42|9097.42|9093.27|9093.27|0
1710159300000|2024-03-11 12:15:00|9091.93|9091.93|9087.45|9087.45|9091.93|9091.93|9087.45|9087.45|0
1710159600000|2024-03-11 12:20:00|9085.36|9085.36|9084.68|9084.68|9089.91|9089.91|9080.51|9080.51|0
1710159900000|2024-03-11 12:25:00|9082.6|9082.6|9074.68|9074.68|9082.6|9082.6|9074.68|9074.68|0
1710160200000|2024-03-11 12:30:00|9075.72|9075.72|9071.98|9071.98|9077.07|9077.07|9068.85|9068.85|0
1710160500000|2024-03-11 12:35:00|9074.07|9074.07|9075.12|9075.12|9075.12|9075.12|9072.42|9072.42|0
1710160800000|2024-03-11 12:40:00|9074.07|9074.07|9074.07|9074.07|9076.16|9076.16|9074.07|9074.07|0
1710161100000|2024-03-11 12:45:00|9075.12|9075.12|9073.84|9073.84|9075.12|9075.12|9071.07|9071.07|0
1710161400000|2024-03-11 12:50:00|9075.86|9075.86|9077.86|9077.86|9077.86|9077.86|9075.86|9075.86|0
1710161700000|2024-03-11 12:55:00|9078.53|9078.53|9089.27|9089.27|9091.36|9091.36|9078.53|9078.53|0
1710162000000|2024-03-11 13:00:00|9085.1|9085.1|9072.46|9072.46|9085.1|9085.1|9070.74|9070.74|0
1710162300000|2024-03-11 13:05:00|9073.81|9073.81|9082.2|9082.2|9086.87|9086.87|9073.13|9073.13|0
1710162600000|2024-03-11 13:10:00|9080.11|9080.11|9079.74|9079.74|9087.05|9087.05|9079.74|9079.74|0
1710162900000|2024-03-11 13:15:00|9080.78|9080.78|9083.61|9083.61|9084.96|9084.96|9078.7|9078.7|0
1710163200000|2024-03-11 13:20:00|9082.94|9082.94|9088.12|9088.12|9089.83|9089.83|9082.94|9082.94|0
1710163500000|2024-03-11 13:25:00|9087.44|9087.44|9091.62|9091.62|9091.62|9091.62|9086.09|9086.09|0
1710163800000|2024-03-11 13:30:00|9095.79|9095.79|9101.42|9101.42|9102.53|9102.53|9095.79|9095.79|0
1710164100000|2024-03-11 13:35:00|9102.46|9102.46|9089.72|9089.72|9104.55|9104.55|9089.14|9089.14|0
1710164400000|2024-03-11 13:40:00|9089.05|9089.05|9102.56|9102.56|9103.6|9103.6|9085.92|9085.92|0
1710164700000|2024-03-11 13:45:00|9104.64|9104.64|9109.5|9109.5|9119.2|9119.2|9104.64|9104.64|0
1710165000000|2024-03-11 13:50:00|9106.15|9106.15|9092.66|9092.66|9106.15|9106.15|9092.66|9092.66|0
1710165300000|2024-03-11 13:55:00|9091.62|9091.62|9096.17|9096.17|9096.84|9096.84|9091.62|9091.62|0
1710165600000|2024-03-11 14:00:00|9095.12|9095.12|9088.99|9088.99|9095.12|9095.12|9087.88|9087.88|0
1710165900000|2024-03-11 14:05:00|9085.74|9085.74|9084.36|9084.36|9085.74|9085.74|9075.22|9075.22|0
1710166200000|2024-03-11 14:10:00|9083.69|9083.69|9079.28|9079.28|9083.69|9083.69|9079.28|9079.28|0
1710166500000|2024-03-11 14:15:00|9077.26|9077.26|9078.91|9078.91|9078.91|9078.91|9074.12|9074.12|0
1710166800000|2024-03-11 14:20:00|9077.86|9077.86|9074.06|9074.06|9079.95|9079.95|9074.06|9074.06|0
1710167100000|2024-03-11 14:25:00|9075.1|9075.1|9074.82|9074.82|9079.28|9079.28|9074.12|9074.12|0
1710167400000|2024-03-11 14:30:00|9076.17|9076.17|9080.69|9080.69|9082.44|9082.44|9076.17|9076.17|0
1710167700000|2024-03-11 14:35:00|9082.04|9082.04|9075.19|9075.19|9085.17|9085.17|9075.19|9075.19|0
1710168000000|2024-03-11 14:40:00|9074.52|9074.52|9072.47|9072.47|9081.74|9081.74|9069.34|9069.34|0
1710168300000|2024-03-11 14:45:00|9070.45|9070.45|9069.55|9069.55|9074.5|9074.5|9068.87|9068.87|0
1710168600000|2024-03-11 14:50:00|9067.46|9067.46|9062.39|9062.39|9068.5|9068.5|9062|9062|0
1710168900000|2024-03-11 14:55:00|9065.52|9065.52|9076.3|9076.3|9077.35|9077.35|9065.52|9065.52|0
1710169200000|2024-03-11 15:00:00|9073.7|9073.7|9074.19|9074.19|9075.72|9075.72|9070.2|9070.2|0
1710169500000|2024-03-11 15:05:00|9073.52|9073.52|9074.13|9074.13|9074.87|9074.87|9071.13|9071.13|0
1710169800000|2024-03-11 15:10:00|9074.8|9074.8|9076.56|9076.56|9076.56|9076.56|9069.28|9069.28|0
1710170100000|2024-03-11 15:15:00|9079.25|9079.25|9085.82|9085.82|9090.3|9090.3|9079.25|9079.25|0
1710170400000|2024-03-11 15:20:00|9086.86|9086.86|9084.95|9084.95|9087.34|9087.34|9084.95|9084.95|0
1710170700000|2024-03-11 15:25:00|9087.04|9087.04|9087.54|9087.54|9091.65|9091.65|9087.04|9087.04|0
1710171000000|2024-03-11 15:30:00|9086.86|9086.86|9092.45|9092.45|9093.13|9093.13|9082.45|9082.45|0
1710171300000|2024-03-11 15:35:00|9093.76|9093.76|9100.32|9100.32|9104.5|9104.5|9093.76|9093.76|0
1710171600000|2024-03-11 15:40:00|9099.28|9099.28|9091.47|9091.47|9099.28|9099.28|9091.47|9091.47|0
1710171900000|2024-03-11 15:45:00|9092.52|9092.52|9088.34|9088.34|9092.52|9092.52|9088.34|9088.34|0
1710172200000|2024-03-11 15:50:00|9089.69|9089.69|9098.28|9098.28|9098.95|9098.95|9089.69|9089.69|0
1710172500000|2024-03-11 15:55:00|9096.19|9096.19|9096.76|9096.76|9098.47|9098.47|9093.8|9093.8|0
1710172800000|2024-03-11 16:00:00|9100.93|9100.93|9098.74|9098.74|9100.93|9100.93|9095.61|9095.61|0
1710173100000|2024-03-11 16:05:00|9097.7|9097.7|9093.49|9093.49|9097.7|9097.7|9093.49|9093.49|0
1710173400000|2024-03-11 16:10:00|9094.17|9094.17|9108.68|9108.68|9108.68|9108.68|9090.73|9090.73|0
1710173700000|2024-03-11 16:15:00|9109.72|9109.72|9117.17|9117.17|9122.38|9122.38|9109.72|9109.72|0
1710174000000|2024-03-11 16:20:00|9121.34|9121.34|9127.82|9127.82|9127.82|9127.82|9118.19|9118.19|0
1710174300000|2024-03-11 16:25:00|9126.78|9126.78|9135.46|9135.46|9135.46|9135.46|9122.4|9122.4|0
1710231300000|2024-03-12 08:15:00|9114.33|9114.33|9099.18|9099.18|9114.33|9114.33|9089.78|9089.78|0
1710231600000|2024-03-12 08:20:00|9095.81|9095.81|9085.24|9085.24|9096.48|9096.48|9085.24|9085.24|0
1710231900000|2024-03-12 08:25:00|9087.33|9087.33|9088.24|9088.24|9091.38|9091.38|9087.33|9087.33|0
1710232200000|2024-03-12 08:30:00|9090.94|9090.94|9101.38|9101.38|9101.38|9101.38|9090.94|9090.94|0
1710232500000|2024-03-12 08:35:00|9099.36|9099.36|9099.36|9099.36|9099.36|9099.36|9099.36|9099.36|0
1710232800000|2024-03-12 08:40:00|9098.49|9098.49|9112.17|9112.17|9112.17|9112.17|9091.18|9091.18|0
1710233100000|2024-03-12 08:45:00|9114.19|9114.19|9127.54|9127.54|9127.54|9127.54|9113.52|9113.52|0
1710233400000|2024-03-12 08:50:00|9122.32|9122.32|9123.01|9123.01|9123.01|9123.01|9121.27|9121.27|0
1710233700000|2024-03-12 08:55:00|9130.32|9130.32|9128.42|9128.42|9133.12|9133.12|9128.42|9128.42|0
1710234000000|2024-03-12 09:00:00|9127.38|9127.38|9127.38|9127.38|9127.38|9127.38|9127.38|9127.38|0
1710234300000|2024-03-12 09:05:00|9131.56|9131.56|9122.23|9122.23|9131.56|9131.56|9122.23|9122.23|0
1710234600000|2024-03-12 09:10:00|9122.9|9122.9|9123.09|9123.09|9123.57|9123.57|9112.83|9112.83|0
1710234900000|2024-03-12 09:15:00|9121.75|9121.75|9117.84|9117.84|9123.09|9123.09|9115.04|9115.04|0
1710235200000|2024-03-12 09:20:00|9117.17|9117.17|9117.17|9117.17|9117.17|9117.17|9117.17|9117.17|0
1710235500000|2024-03-12 09:25:00|9118.52|9118.52|9119.86|9119.86|9122.69|9122.69|9118.52|9118.52|0
1710235800000|2024-03-12 09:30:00|9114.64|9114.64|9119.64|9119.64|9119.64|9119.64|9114.64|9114.64|0
1710236100000|2024-03-12 09:35:00|9121.73|9121.73|9122.55|9122.55|9123.29|9123.29|9120.68|9120.68|0
1710236400000|2024-03-12 09:40:00|9121.5|9121.5|9125.54|9125.54|9125.54|9125.54|9121.5|9121.5|0
1710236700000|2024-03-12 09:45:00|9126.59|9126.59|9133.02|9133.02|9137.2|9137.2|9126.59|9126.59|0
1710237000000|2024-03-12 09:50:00|9136.16|9136.16|9140.2|9140.2|9140.2|9140.2|9136.16|9136.16|0
1710237300000|2024-03-12 09:55:00|9139.53|9139.53|9134|9134|9139.53|9139.53|9133.33|9133.33|0
1710237600000|2024-03-12 10:00:00|9136.09|9136.09|9148.18|9148.18|9148.18|9148.18|9136.09|9136.09|0
1710237900000|2024-03-12 10:05:00|9152.36|9152.36|9150.27|9150.27|9152.36|9152.36|9150.27|9150.27|0
1710238200000|2024-03-12 10:10:00|9147.14|9147.14|9146.09|9146.09|9147.14|9147.14|9145.05|9145.05|0
1710238500000|2024-03-12 10:15:00|9145.42|9145.42|9147.69|9147.69|9148.55|9148.55|9145.42|9145.42|0
1710238800000|2024-03-12 10:20:00|9149.77|9149.77|9157.25|9157.25|9159.65|9159.65|9149.77|9149.77|0
1710239100000|2024-03-12 10:25:00|9155.91|9155.91|9156.95|9156.95|9156.95|9156.95|9154.86|9154.86|0
1710239400000|2024-03-12 10:30:00|9152.39|9152.39|9164.54|9164.54|9165.21|9165.21|9152.39|9152.39|0
1710239700000|2024-03-12 10:35:00|9166.56|9166.56|9169.25|9169.25|9169.25|9169.25|9166.19|9166.19|0
1710240000000|2024-03-12 10:40:00|9169.93|9169.93|9174.62|9174.62|9177.05|9177.05|9169.93|9169.93|0
1710240300000|2024-03-12 10:45:00|9173.28|9173.28|9159.77|9159.77|9173.28|9173.28|9159.77|9159.77|0
1710240600000|2024-03-12 10:50:00|9158.73|9158.73|9161.49|9161.49|9161.49|9161.49|9154.55|9154.55|0
1710240900000|2024-03-12 10:55:00|9160.44|9160.44|9151.95|9151.95|9160.44|9160.44|9151.95|9151.95|0
1710241200000|2024-03-12 11:00:00|9149.86|9149.86|9151.95|9151.95|9152.99|9152.99|9147.77|9147.77|0
1710241500000|2024-03-12 11:05:00|9152.99|9152.99|9151.39|9151.39|9152.99|9152.99|9151.39|9151.39|0
1710241800000|2024-03-12 11:10:00|9153.12|9153.12|9153.03|9153.03|9158.07|9158.07|9151.81|9151.81|0
1710242100000|2024-03-12 11:15:00|9150.94|9150.94|9148.15|9148.15|9150.94|9150.94|9147.41|9147.41|0
1710242400000|2024-03-12 11:20:00|9146.13|9146.13|9145.15|9145.15|9148.5|9148.5|9145.15|9145.15|0
1710242700000|2024-03-12 11:25:00|9145.82|9145.82|9149.98|9149.98|9155.71|9155.71|9145.82|9145.82|0
1710243000000|2024-03-12 11:30:00|9148.93|9148.93|9150.91|9150.91|9150.91|9150.91|9145.56|9145.56|0
1710243300000|2024-03-12 11:35:00|9152.26|9152.26|9155.02|9155.02|9155.02|9155.02|9152.26|9152.26|0
1710243600000|2024-03-12 11:40:00|9157.11|9157.11|9158.41|9158.41|9158.41|9158.41|9157.11|9157.11|0
1710243900000|2024-03-12 11:45:00|9159.76|9159.76|9153.19|9153.19|9159.76|9159.76|9153.19|9153.19|0
1710244200000|2024-03-12 11:50:00|9152.52|9152.52|9156.04|9156.04|9157.09|9157.09|9151.87|9151.87|0
1710244500000|2024-03-12 11:55:00|9157.39|9157.39|9157.95|9157.95|9157.95|9157.95|9155.3|9155.3|0
1710244800000|2024-03-12 12:00:00|9158.63|9158.63|9161.32|9161.32|9162.67|9162.67|9158.63|9158.63|0
1710245100000|2024-03-12 12:05:00|9165.5|9165.5|9164.45|9164.45|9166.17|9166.17|9161.32|9161.32|0
1710245400000|2024-03-12 12:10:00|9163.78|9163.78|9161.39|9161.39|9163.78|9163.78|9161.39|9161.39|0
1710245700000|2024-03-12 12:15:00|9162.69|9162.69|9162.69|9162.69|9162.69|9162.69|9160.6|9160.6|0
1710246000000|2024-03-12 12:20:00|9162.41|9162.41|9149.78|9149.78|9164.36|9164.36|9148.72|9148.72|0
1710246300000|2024-03-12 12:25:00|9147.69|9147.69|9143.67|9143.67|9147.69|9147.69|9136.36|9136.36|0
1710246600000|2024-03-12 12:30:00|9142.36|9142.36|9146.67|9146.67|9152.39|9152.39|9119.13|9119.13|0
1710246900000|2024-03-12 12:35:00|9144.58|9144.58|9157.05|9157.05|9159.13|9159.13|9138.75|9138.75|0
1710247200000|2024-03-12 12:40:00|9161.09|9161.09|9163.7|9163.7|9166.57|9166.57|9161.09|9161.09|0
1710247500000|2024-03-12 12:45:00|9169.09|9169.09|9170.36|9170.36|9174.47|9174.47|9168.6|9168.6|0
1710247800000|2024-03-12 12:50:00|9167.67|9167.67|9149.49|9149.49|9167.67|9167.67|9149.49|9149.49|0
1710248100000|2024-03-12 12:55:00|9145.31|9145.31|9148.7|9148.7|9151.83|9151.83|9140.7|9140.7|0
1710248400000|2024-03-12 13:00:00|9146.61|9146.61|9148.11|9148.11|9152.52|9152.52|9146.61|9146.61|0
1710248700000|2024-03-12 13:05:00|9146.02|9146.02|9147.65|9147.65|9147.65|9147.65|9143.61|9143.61|0
1710249000000|2024-03-12 13:10:00|9146.3|9146.3|9141.47|9141.47|9146.3|9146.3|9136.6|9136.6|0
1710249300000|2024-03-12 13:15:00|9144.84|9144.84|9140.82|9140.82|9144.84|9144.84|9140.15|9140.15|0
1710249600000|2024-03-12 13:20:00|9140.15|9140.15|9138.15|9138.15|9140.15|9140.15|9136.2|9136.2|0
1710249900000|2024-03-12 13:25:00|9139.88|9139.88|9138.84|9138.84|9144.06|9144.06|9138.84|9138.84|0
1710250200000|2024-03-12 13:30:00|9139.88|9139.88|9142.82|9142.82|9145.89|9145.89|9139.88|9139.88|0
1710250500000|2024-03-12 13:35:00|9138.65|9138.65|9128.6|9128.6|9139.69|9139.69|9128.6|9128.6|0
1710250800000|2024-03-12 13:40:00|9129.95|9129.95|9129.95|9129.95|9129.95|9129.95|9129.95|9129.95|0
1710251100000|2024-03-12 13:45:00|9130.81|9130.81|9120.49|9120.49|9130.81|9130.81|9116.38|9116.38|0
1710251400000|2024-03-12 13:50:00|9118.75|9118.75|9133.62|9133.62|9133.62|9133.62|9118.75|9118.75|0
1710251700000|2024-03-12 13:55:00|9134.29|9134.29|9130.7|9130.7|9134.29|9134.29|9124.9|9124.9|0
1710252000000|2024-03-12 14:00:00|9131.74|9131.74|9128.68|9128.68|9131.83|9131.83|9128.48|9128.48|0
1710252300000|2024-03-12 14:05:00|9127.63|9127.63|9128.65|9128.65|9128.65|9128.65|9124.2|9124.2|0
1710252600000|2024-03-12 14:10:00|9126.19|9126.19|9121.63|9121.63|9126.19|9126.19|9121.63|9121.63|0
1710252900000|2024-03-12 14:15:00|9114.32|9114.32|9104.05|9104.05|9114.32|9114.32|9103.01|9103.01|0
1710253200000|2024-03-12 14:20:00|9105.35|9105.35|9108.88|9108.88|9110.97|9110.97|9105.35|9105.35|0
1710253500000|2024-03-12 14:25:00|9113.06|9113.06|9118.73|9118.73|9118.73|9118.73|9113.06|9113.06|0
1710253800000|2024-03-12 14:30:00|9123.95|9123.95|9119.03|9119.03|9125.3|9125.3|9119.03|9119.03|0
1710254100000|2024-03-12 14:35:00|9122.16|9122.16|9124.25|9124.25|9125.3|9125.3|9120.82|9120.82|0
1710254400000|2024-03-12 14:40:00|9126.34|9126.34|9125.69|9125.69|9128.29|9128.29|9125.69|9125.69|0
1710254700000|2024-03-12 14:45:00|9129.87|9129.87|9126.45|9126.45|9130.62|9130.62|9120.3|9120.3|0
1710255000000|2024-03-12 14:50:00|9131.23|9131.23|9134.37|9134.37|9136.45|9136.45|9131.23|9131.23|0
1710255300000|2024-03-12 14:55:00|9135.04|9135.04|9135.04|9135.04|9135.04|9135.04|9134.37|9134.37|0
1710255600000|2024-03-12 15:00:00|9134|9134|9140.56|9140.56|9140.56|9140.56|9132.26|9132.26|0
1710255900000|2024-03-12 15:05:00|9141.61|9141.61|9146.7|9146.7|9146.7|9146.7|9141.61|9141.61|0
1710256200000|2024-03-12 15:10:00|9144.67|9144.67|9144.29|9144.29|9144.67|9144.67|9142.94|9142.94|0
1710256500000|2024-03-12 15:15:00|9147.08|9147.08|9145.43|9145.43|9148.26|9148.26|9144.39|9144.39|0
1710256800000|2024-03-12 15:20:00|9146.11|9146.11|9145.43|9145.43|9146.11|9146.11|9145.43|9145.43|0
1710257100000|2024-03-12 15:25:00|9146.48|9146.48|9150.17|9150.17|9150.17|9150.17|9146.48|9146.48|0
1710257400000|2024-03-12 15:30:00|9148.82|9148.82|9150.52|9150.52|9150.52|9150.52|9148.43|9148.43|0
1710257700000|2024-03-12 15:35:00|9151.04|9151.04|9157.15|9157.15|9157.15|9157.15|9150.52|9150.52|0
1710258000000|2024-03-12 15:40:00|9155.8|9155.8|9148.28|9148.28|9155.8|9155.8|9142.69|9142.69|0
1710258300000|2024-03-12 15:45:00|9147.23|9147.23|9147.6|9147.6|9147.6|9147.6|9146.56|9146.56|0
1710258600000|2024-03-12 15:50:00|9148.65|9148.65|9149.74|9149.74|9149.74|9149.74|9147.35|9147.35|0
1710258900000|2024-03-12 15:55:00|9148.69|9148.69|9151.09|9151.09|9154.52|9154.52|9147.65|9147.65|0
1710259200000|2024-03-12 16:00:00|9150.41|9150.41|9147.89|9147.89|9151.28|9151.28|9146.85|9146.85|0
1710259500000|2024-03-12 16:05:00|9146.85|9146.85|9141.6|9141.6|9149.08|9149.08|9141.6|9141.6|0
1710259800000|2024-03-12 16:10:00|9140.93|9140.93|9134.79|9134.79|9143.38|9143.38|9134.12|9134.12|0
1710260100000|2024-03-12 16:15:00|9133.75|9133.75|9130.82|9130.82|9134.42|9134.42|9128.73|9128.73|0
1710260400000|2024-03-12 16:20:00|9132.84|9132.84|9138.76|9138.76|9138.76|9138.76|9131.49|9131.49|0
1710260700000|2024-03-12 16:25:00|9139.8|9139.8|9137.95|9137.95|9142.17|9142.17|9135.13|9135.13|0
1710317700000|2024-03-13 08:15:00|9082.68|9082.68|9099.55|9099.55|9099.55|9099.55|9082.68|9082.68|0
1710318000000|2024-03-13 08:20:00|9102.92|9102.92|9089.35|9089.35|9102.92|9102.92|9087.26|9087.26|0
1710318300000|2024-03-13 08:25:00|9094.07|9094.07|9082.18|9082.18|9094.07|9094.07|9081.43|9081.43|0
1710318600000|2024-03-13 08:30:00|9081.51|9081.51|9074.33|9074.33|9081.51|9081.51|9074.33|9074.33|0
1710318900000|2024-03-13 08:35:00|9064.9|9064.9|9067.05|9067.05|9067.05|9067.05|9062.88|9062.88|0
1710319200000|2024-03-13 08:40:00|9064.97|9064.97|9075.03|9075.03|9077.12|9077.12|9063.92|9063.92|0
1710319500000|2024-03-13 08:45:00|9079.21|9079.21|9073.15|9073.15|9082.34|9082.34|9073.15|9073.15|0
1710319800000|2024-03-13 08:50:00|9071.8|9071.8|9053.07|9053.07|9073.15|9073.15|9053.07|9053.07|0
1710320100000|2024-03-13 08:55:00|9058.27|9058.27|9063.58|9063.58|9064.62|9064.62|9056.45|9056.45|0
1710320400000|2024-03-13 09:00:00|9061.49|9061.49|9067.62|9067.62|9067.62|9067.62|9059.4|9059.4|0
1710320700000|2024-03-13 09:05:00|9068.49|9068.49|9092.55|9092.55|9094.28|9094.28|9066.75|9066.75|0
1710321000000|2024-03-13 09:10:00|9089.42|9089.42|9099.81|9099.81|9099.81|9099.81|9087.39|9087.39|0
1710321300000|2024-03-13 09:15:00|9099.13|9099.13|9099.81|9099.81|9101.9|9101.9|9096.74|9096.74|0
1710321600000|2024-03-13 09:20:00|9097.72|9097.72|9089.87|9089.87|9098.76|9098.76|9089.87|9089.87|0
1710321900000|2024-03-13 09:25:00|9087.85|9087.85|9087.61|9087.61|9090.75|9090.75|9081.05|9081.05|0
1710322200000|2024-03-13 09:30:00|9084.48|9084.48|9085.53|9085.53|9086.57|9086.57|9084.48|9084.48|0
1710322500000|2024-03-13 09:35:00|9082.39|9082.39|9084.31|9084.31|9085.35|9085.35|9082.22|9082.22|0
1710322800000|2024-03-13 09:40:00|9083.26|9083.26|9077.74|9077.74|9083.26|9083.26|9073.93|9073.93|0
1710323100000|2024-03-13 09:45:00|9080.87|9080.87|9073.4|9073.4|9080.87|9080.87|9073.4|9073.4|0
1710323400000|2024-03-13 09:50:00|9076.53|9076.53|9085.93|9085.93|9089.06|9089.06|9076.53|9076.53|0
1710323700000|2024-03-13 09:55:00|9088.02|9088.02|9087.85|9087.85|9089.06|9089.06|9085.76|9085.76|0
1710324000000|2024-03-13 10:00:00|9088.89|9088.89|9089.71|9089.71|9093.89|9093.89|9086.8|9086.8|0
1710324300000|2024-03-13 10:05:00|9090.75|9090.75|9115.92|9115.92|9115.92|9115.92|9085.3|9085.3|0
1710324600000|2024-03-13 10:10:00|9116.96|9116.96|9107.56|9107.56|9116.96|9116.96|9107.56|9107.56|0
1710324900000|2024-03-13 10:15:00|9105.48|9105.48|9115.61|9115.61|9118.75|9118.75|9105.48|9105.48|0
1710325200000|2024-03-13 10:20:00|9112.48|9112.48|9112.52|9112.52|9115.99|9115.99|9110.79|9110.79|0
1710325500000|2024-03-13 10:25:00|9113.57|9113.57|9125.9|9125.9|9125.9|9125.9|9112.52|9112.52|0
1710325800000|2024-03-13 10:30:00|9124.17|9124.17|9125.14|9125.14|9125.14|9125.14|9117.9|9117.9|0
1710326100000|2024-03-13 10:35:00|9124.47|9124.47|9126.62|9126.62|9132.82|9132.82|9124.47|9124.47|0
1710326400000|2024-03-13 10:40:00|9127.3|9127.3|9131.18|9131.18|9131.18|9131.18|9127.3|9127.3|0
1710326700000|2024-03-13 10:45:00|9133.2|9133.2|9131.11|9131.11|9133.2|9133.2|9130.07|9130.07|0
1710327000000|2024-03-13 10:50:00|9130.07|9130.07|9127.95|9127.95|9130.07|9130.07|9124.82|9124.82|0
1710327300000|2024-03-13 10:55:00|9133.17|9133.17|9135.96|9135.96|9136.24|9136.24|9131.09|9131.09|0
1710327600000|2024-03-13 11:00:00|9137|9137|9139.09|9139.09|9139.09|9139.09|9134.92|9134.92|0
1710327900000|2024-03-13 11:05:00|9137|9137|9136.82|9136.82|9137|9137|9132.77|9132.77|0
1710328200000|2024-03-13 11:10:00|9135.77|9135.77|9130.38|9130.38|9135.77|9135.77|9126.38|9126.38|0
1710328500000|2024-03-13 11:15:00|9126.9|9126.9|9124.74|9124.74|9127.95|9127.95|9124.74|9124.74|0
1710328800000|2024-03-13 11:20:00|9125.79|9125.79|9127.88|9127.88|9127.88|9127.88|9125.79|9125.79|0
1710329100000|2024-03-13 11:25:00|9124.74|9124.74|9128.01|9128.01|9129.96|9129.96|9124.74|9124.74|0
1710329400000|2024-03-13 11:30:00|9125.92|9125.92|9121.81|9121.81|9125.92|9125.92|9121.81|9121.81|0
1710329700000|2024-03-13 11:35:00|9128.08|9128.08|9132.91|9132.91|9132.91|9132.91|9128.08|9128.08|0
1710330000000|2024-03-13 11:40:00|9136.04|9136.04|9125.97|9125.97|9136.04|9136.04|9125.6|9125.6|0
1710330300000|2024-03-13 11:45:00|9124.92|9124.92|9124.92|9124.92|9124.92|9124.92|9124.92|9124.92|0
1710330600000|2024-03-13 11:50:00|9128.06|9128.06|9137.32|9137.32|9137.32|9137.32|9128.06|9128.06|0
1710330900000|2024-03-13 11:55:00|9140.45|9140.45|9136.28|9136.28|9143.15|9143.15|9136.28|9136.28|0
1710331200000|2024-03-13 12:00:00|9136.95|9136.95|9132.6|9132.6|9145.06|9145.06|9132.6|9132.6|0
1710331500000|2024-03-13 12:05:00|9129.25|9129.25|9124.84|9124.84|9129.25|9129.25|9121.03|9121.03|0
1710331800000|2024-03-13 12:10:00|9126.19|9126.19|9125.14|9125.14|9132.45|9132.45|9125.14|9125.14|0
1710332100000|2024-03-13 12:15:00|9124.1|9124.1|9126.71|9126.71|9126.71|9126.71|9123.36|9123.36|0
1710332400000|2024-03-13 12:20:00|9128.05|9128.05|9127.08|9127.08|9132.23|9132.23|9127.08|9127.08|0
1710332700000|2024-03-13 12:25:00|9128.12|9128.12|9132.6|9132.6|9132.6|9132.6|9128.12|9128.12|0
1710333000000|2024-03-13 12:30:00|9133.95|9133.95|9133.95|9133.95|9137.02|9137.02|9133.88|9133.88|0
1710333300000|2024-03-13 12:35:00|9138.29|9138.29|9127.51|9127.51|9138.29|9138.29|9127.51|9127.51|0
1710333600000|2024-03-13 12:40:00|9125.56|9125.56|9122.84|9122.84|9129.73|9129.73|9121.8|9121.8|0
1710333900000|2024-03-13 12:45:00|9124.8|9124.8|9125.84|9125.84|9126.88|9126.88|9120.62|9120.62|0
1710334200000|2024-03-13 12:50:00|9128.53|9128.53|9129.58|9129.58|9130.62|9130.62|9128.53|9128.53|0
1710334500000|2024-03-13 12:55:00|9128.53|9128.53|9133.94|9133.94|9135.29|9135.29|9128.53|9128.53|0
1710334800000|2024-03-13 13:00:00|9133.39|9133.39|9132.71|9132.71|9133.39|9133.39|9128.53|9128.53|0
1710335100000|2024-03-13 13:05:00|9134.8|9134.8|9134.8|9134.8|9134.8|9134.8|9134.8|9134.8|0
1710335400000|2024-03-13 13:10:00|9137.93|9137.93|9136.11|9136.11|9137.93|9137.93|9135.33|9135.33|0
1710335700000|2024-03-13 13:15:00|9134.09|9134.09|9128.89|9128.89|9135.15|9135.15|9127.85|9127.85|0
1710336000000|2024-03-13 13:20:00|9127.85|9127.85|9128.89|9128.89|9128.89|9128.89|9127.85|9127.85|0
1710336300000|2024-03-13 13:25:00|9126.8|9126.8|9125.77|9125.77|9129.93|9129.93|9122.64|9122.64|0
1710336600000|2024-03-13 13:30:00|9125.12|9125.12|9132.41|9132.41|9133.78|9133.78|9123.03|9123.03|0
1710336900000|2024-03-13 13:35:00|9133.45|9133.45|9129.34|9129.34|9133.45|9133.45|9128.3|9128.3|0
1710337200000|2024-03-13 13:40:00|9128.67|9128.67|9128.67|9128.67|9132.84|9132.84|9127.62|9127.62|0
1710337500000|2024-03-13 13:45:00|9125.53|9125.53|9130.01|9130.01|9130.01|9130.01|9121.36|9121.36|0
1710337800000|2024-03-13 13:50:00|9128.97|9128.97|9119.43|9119.43|9128.97|9128.97|9119.43|9119.43|0
1710338100000|2024-03-13 13:55:00|9116.3|9116.3|9116.34|9116.34|9118.38|9118.38|9112.97|9112.97|0
1710338400000|2024-03-13 14:00:00|9119.04|9119.04|9123.65|9123.65|9124.95|9124.95|9115.97|9115.97|0
1710338700000|2024-03-13 14:05:00|9124.69|9124.69|9126.04|9126.04|9127.39|9127.39|9120.52|9120.52|0
1710339000000|2024-03-13 14:10:00|9125.37|9125.37|9124.52|9124.52|9126.24|9126.24|9122.43|9122.43|0
1710339300000|2024-03-13 14:15:00|9122.43|9122.43|9114.05|9114.05|9123.1|9123.1|9111.96|9111.96|0
1710339600000|2024-03-13 14:20:00|9116.14|9116.14|9118.83|9118.83|9118.83|9118.83|9116.14|9116.14|0
1710339900000|2024-03-13 14:25:00|9123.01|9123.01|9125.52|9125.52|9125.52|9125.52|9119.88|9119.88|0
1710340200000|2024-03-13 14:30:00|9124.48|9124.48|9122.24|9122.24|9124.48|9124.48|9119.85|9119.85|0
1710340500000|2024-03-13 14:35:00|9121.57|9121.57|9119.87|9119.87|9123|9123|9118.81|9118.81|0
1710340800000|2024-03-13 14:40:00|9120.71|9120.71|9116.85|9116.85|9120.91|9120.91|9116.48|9116.48|0
1710341100000|2024-03-13 14:45:00|9118.15|9118.15|9105.17|9105.17|9118.15|9118.15|9105.17|9105.17|0
1710341400000|2024-03-13 14:50:00|9106.22|9106.22|9098.72|9098.72|9109.35|9109.35|9098|9098|0
1710341700000|2024-03-13 14:55:00|9099.4|9099.4|9106.77|9106.77|9106.77|9106.77|9096.7|9096.7|0
1710342000000|2024-03-13 15:00:00|9105.73|9105.73|9104.01|9104.01|9106.77|9106.77|9103.64|9103.64|0
1710342300000|2024-03-13 15:05:00|9105.31|9105.31|9111|9111|9111|9111|9105.31|9105.31|0
1710342600000|2024-03-13 15:10:00|9111.67|9111.67|9121.52|9121.52|9121.52|9121.52|9111.67|9111.67|0
1710342900000|2024-03-13 15:15:00|9122.86|9122.86|9122.92|9122.92|9123.04|9123.04|9120.43|9120.43|0
1710343200000|2024-03-13 15:20:00|9124.94|9124.94|9122.64|9122.64|9128.01|9128.01|9121.97|9121.97|0
1710343500000|2024-03-13 15:25:00|9125.25|9125.25|9123.62|9123.62|9126.75|9126.75|9122.64|9122.64|0
1710343800000|2024-03-13 15:30:00|9122.58|9122.58|9125.01|9125.01|9125.01|9125.01|9122.27|9122.27|0
1710344100000|2024-03-13 15:35:00|9125.66|9125.66|9129.1|9129.1|9136.78|9136.78|9125.66|9125.66|0
1710344400000|2024-03-13 15:40:00|9130.14|9130.14|9133.27|9133.27|9135.36|9135.36|9130.14|9130.14|0
1710344700000|2024-03-13 15:45:00|9132.23|9132.23|9145.87|9145.87|9145.87|9145.87|9130.21|9130.21|0
1710345000000|2024-03-13 15:50:00|9150.05|9150.05|9146.03|9146.03|9153.79|9153.79|9144.98|9144.98|0
1710345300000|2024-03-13 15:55:00|9147.33|9147.33|9148.2|9148.2|9148.2|9148.2|9144.2|9144.2|0
1710345600000|2024-03-13 16:00:00|9147.52|9147.52|9144.65|9144.65|9147.52|9147.52|9136.17|9136.17|0
1710345900000|2024-03-13 16:05:00|9143.61|9143.61|9147.62|9147.62|9147.62|9147.62|9142.77|9142.77|0
1710346200000|2024-03-13 16:10:00|9146.58|9146.58|9137.04|9137.04|9147.62|9147.62|9137.04|9137.04|0
1710346500000|2024-03-13 16:15:00|9140.17|9140.17|9133.38|9133.38|9141.52|9141.52|9131.29|9131.29|0
1710346800000|2024-03-13 16:20:00|9133.1|9133.1|9133.97|9133.97|9135.11|9135.11|9128.44|9128.44|0
1710347100000|2024-03-13 16:25:00|9135.01|9135.01|9125.3|9125.3|9136.36|9136.36|9124.93|9124.93|0
1710404100000|2024-03-14 08:15:00|9099.64|9099.64|9088.65|9088.65|9099.64|9099.64|9072.72|9072.72|0
1710404400000|2024-03-14 08:20:00|9089.33|9089.33|9103.95|9103.95|9103.95|9103.95|9089.33|9089.33|0
1710404700000|2024-03-14 08:25:00|9108.12|9108.12|9103.95|9103.95|9108.12|9108.12|9103.95|9103.95|0
1710405000000|2024-03-14 08:30:00|9099.77|9099.77|9089.33|9089.33|9099.77|9099.77|9089.33|9089.33|0
1710405300000|2024-03-14 08:35:00|9094.72|9094.72|9111.45|9111.45|9111.45|9111.45|9094.72|9094.72|0
1710405600000|2024-03-14 08:40:00|9107.98|9107.98|9105.59|9105.59|9107.98|9107.98|9105.59|9105.59|0
1710405900000|2024-03-14 08:45:00|9103.5|9103.5|9102.28|9102.28|9104.88|9104.88|9101.41|9101.41|0
1710406200000|2024-03-14 08:50:00|9104.37|9104.37|9100.63|9100.63|9104.37|9104.37|9100.63|9100.63|0
1710406500000|2024-03-14 08:55:00|9106.89|9106.89|9110.02|9110.02|9110.02|9110.02|9103.76|9103.76|0
1710406800000|2024-03-14 09:00:00|9113.15|9113.15|9113.09|9113.09|9113.15|9113.15|9107.93|9107.93|0
1710407100000|2024-03-14 09:05:00|9109.96|9109.96|9100.49|9100.49|9109.96|9109.96|9100.49|9100.49|0
1710407400000|2024-03-14 09:10:00|9097.36|9097.36|9103.11|9103.11|9103.11|9103.11|9090.85|9090.85|0
1710407700000|2024-03-14 09:15:00|9100.51|9100.51|9091.24|9091.24|9104.13|9104.13|9087.2|9087.2|0
1710408000000|2024-03-14 09:20:00|9099.6|9099.6|9096.21|9096.21|9099.6|9099.6|9089.94|9089.94|0
1710408300000|2024-03-14 09:25:00|9090.99|9090.99|9075.37|9075.37|9090.99|9090.99|9075.37|9075.37|0
1710408600000|2024-03-14 09:30:00|9077.11|9077.11|9084.06|9084.06|9084.06|9084.06|9077.11|9077.11|0
1710408900000|2024-03-14 09:35:00|9082.76|9082.76|9081.68|9081.68|9084.06|9084.06|9078.98|9078.98|0
1710409200000|2024-03-14 09:40:00|9080.63|9080.63|9081.26|9081.26|9082.58|9082.58|9080.63|9080.63|0
1710409500000|2024-03-14 09:45:00|9088.57|9088.57|9086.87|9086.87|9088.57|9088.57|9086.87|9086.87|0
1710409800000|2024-03-14 09:50:00|9090.01|9090.01|9090.75|9090.75|9095.83|9095.83|9089.4|9089.4|0
1710410100000|2024-03-14 09:55:00|9090.07|9090.07|9099.4|9099.4|9099.4|9099.4|9089.4|9089.4|0
1710410400000|2024-03-14 10:00:00|9096.27|9096.27|9093.37|9093.37|9099.64|9099.64|9093.37|9093.37|0
1710410700000|2024-03-14 10:05:00|9098.6|9098.6|9098.46|9098.46|9102.64|9102.64|9096.37|9096.37|0
1710411000000|2024-03-14 10:10:00|9097.79|9097.79|9092.39|9092.39|9097.79|9097.79|9090.48|9090.48|0
1710411300000|2024-03-14 10:15:00|9089.26|9089.26|9088.65|9088.65|9095.52|9095.52|9088.65|9088.65|0
1710411600000|2024-03-14 10:20:00|9085.95|9085.95|9081.87|9081.87|9086.65|9086.65|9081.19|9081.19|0
1710411900000|2024-03-14 10:25:00|9083.6|9083.6|9082.56|9082.56|9083.6|9083.6|9082.56|9082.56|0
1710412200000|2024-03-14 10:30:00|9081.51|9081.51|9079.68|9079.68|9084.29|9084.29|9074.59|9074.59|0
1710412500000|2024-03-14 10:35:00|9078.63|9078.63|9095.22|9095.22|9096.4|9096.4|9078.63|9078.63|0
1710412800000|2024-03-14 10:40:00|9097.3|9097.3|9095.57|9095.57|9097.3|9097.3|9095.57|9095.57|0
1710413100000|2024-03-14 10:45:00|9098.26|9098.26|9086.51|9086.51|9098.26|9098.26|9086.51|9086.51|0
1710413400000|2024-03-14 10:50:00|9086.23|9086.23|9078.4|9078.4|9090.98|9090.98|9077.75|9077.75|0
1710413700000|2024-03-14 10:55:00|9079.44|9079.44|9080.02|9080.02|9080.02|9080.02|9077.42|9077.42|0
1710414000000|2024-03-14 11:00:00|9082.11|9082.11|9079.79|9079.79|9082.11|9082.11|9079.76|9079.76|0
1710414300000|2024-03-14 11:05:00|9079.14|9079.14|9087.13|9087.13|9094.63|9094.63|9079.14|9079.14|0
1710414600000|2024-03-14 11:10:00|9093.39|9093.39|9097.57|9097.57|9097.57|9097.57|9093.39|9093.39|0
1710414900000|2024-03-14 11:15:00|9095.62|9095.62|9098.62|9098.62|9098.62|9098.62|9090.46|9090.46|0
1710415200000|2024-03-14 11:20:00|9100.7|9100.7|9107.23|9107.23|9108.27|9108.27|9100.7|9100.7|0
1710415500000|2024-03-14 11:25:00|9108.27|9108.27|9104.53|9104.53|9108.27|9108.27|9103.49|9103.49|0
1710415800000|2024-03-14 11:30:00|9101.4|9101.4|9098.87|9098.87|9101.4|9101.4|9094.09|9094.09|0
1710416100000|2024-03-14 11:35:00|9102.01|9102.01|9100.96|9100.96|9102.01|9102.01|9100.96|9100.96|0
1710416400000|2024-03-14 11:40:00|9098.87|9098.87|9096.87|9096.87|9098.87|9098.87|9093.35|9093.35|0
1710416700000|2024-03-14 11:45:00|9097.55|9097.55|9092.63|9092.63|9098.9|9098.9|9091.59|9091.59|0
1710417000000|2024-03-14 11:50:00|9090.54|9090.54|9086.43|9086.43|9090.54|9090.54|9086.43|9086.43|0
1710417300000|2024-03-14 11:55:00|9085.76|9085.76|9086.24|9086.24|9090.24|9090.24|9084.15|9084.15|0
1710417600000|2024-03-14 12:00:00|9088.26|9088.26|9071.91|9071.91|9088.26|9088.26|9071.91|9071.91|0
1710417900000|2024-03-14 12:05:00|9070.87|9070.87|9076.09|9076.09|9076.09|9076.09|9070.87|9070.87|0
1710418200000|2024-03-14 12:10:00|9074.74|9074.74|9073.91|9073.91|9074.74|9074.74|9069.89|9069.89|0
1710418500000|2024-03-14 12:15:00|9074.95|9074.95|9073.74|9073.74|9080.18|9080.18|9073.74|9073.74|0
1710418800000|2024-03-14 12:20:00|9071.72|9071.72|9065.64|9065.64|9071.72|9071.72|9065.64|9065.64|0
1710419100000|2024-03-14 12:25:00|9068.77|9068.77|9076.87|9076.87|9076.87|9076.87|9066.89|9066.89|0
1710419400000|2024-03-14 12:30:00|9074.78|9074.78|9081.18|9081.18|9083.27|9083.27|9069.7|9069.7|0
1710419700000|2024-03-14 12:35:00|9080.9|9080.9|9076.33|9076.33|9080.9|9080.9|9072.55|9072.55|0
1710420000000|2024-03-14 12:40:00|9075.29|9075.29|9081.83|9081.83|9082.88|9082.88|9074.89|9074.89|0
1710420300000|2024-03-14 12:45:00|9078.7|9078.7|9083.57|9083.57|9084.23|9084.23|9078.7|9078.7|0
1710420600000|2024-03-14 12:50:00|9085.66|9085.66|9081.83|9081.83|9087.36|9087.36|9080.79|9080.79|0
1710420900000|2024-03-14 12:55:00|9082.88|9082.88|9094.39|9094.39|9094.39|9094.39|9082.88|9082.88|0
1710421200000|2024-03-14 13:00:00|9100.66|9100.66|9099.56|9099.56|9107.29|9107.29|9098.17|9098.17|0
1710421500000|2024-03-14 13:05:00|9097.48|9097.48|9094.95|9094.95|9097.48|9097.48|9091.58|9091.58|0
1710421800000|2024-03-14 13:10:00|9098.42|9098.42|9088.05|9088.05|9098.42|9098.42|9088.05|9088.05|0
1710422100000|2024-03-14 13:15:00|9089.09|9089.09|9090.16|9090.16|9093.29|9093.29|9087.74|9087.74|0
1710422400000|2024-03-14 13:20:00|9089.48|9089.48|9101.99|9101.99|9101.99|9101.99|9089.48|9089.48|0
1710422700000|2024-03-14 13:25:00|9108.26|9108.26|9107.93|9107.93|9115.54|9115.54|9105.13|9105.13|0
1710423000000|2024-03-14 13:30:00|9106.89|9106.89|9096.21|9096.21|9109.28|9109.28|9096.21|9096.21|0
1710423300000|2024-03-14 13:35:00|9095.53|9095.53|9106.35|9106.35|9106.35|9106.35|9094.86|9094.86|0
1710423600000|2024-03-14 13:40:00|9101.13|9101.13|9108.23|9108.23|9110.32|9110.32|9100.99|9100.99|0
1710423900000|2024-03-14 13:45:00|9106.88|9106.88|9092.07|9092.07|9108.23|9108.23|9092.07|9092.07|0
1710424200000|2024-03-14 13:50:00|9092.9|9092.9|9074.66|9074.66|9092.9|9092.9|9070.85|9070.85|0
1710424500000|2024-03-14 13:55:00|9080.92|9080.92|9082.81|9082.81|9084.76|9084.76|9076.31|9076.31|0
1710424800000|2024-03-14 14:00:00|9080.79|9080.79|9067.99|9067.99|9080.79|9080.79|9056.63|9056.63|0
1710425100000|2024-03-14 14:05:00|9066.64|9066.64|9062.46|9062.46|9066.64|9066.64|9056.26|9056.26|0
1710425400000|2024-03-14 14:10:00|9063.14|9063.14|9063.29|9063.29|9068.08|9068.08|9063.14|9063.14|0
1710425700000|2024-03-14 14:15:00|9064.34|9064.34|9061.88|9061.88|9067.1|9067.1|9057.16|9057.16|0
1710426000000|2024-03-14 14:20:00|9060.84|9060.84|9054.78|9054.78|9061.77|9061.77|9049.86|9049.86|0
1710426300000|2024-03-14 14:25:00|9053.73|9053.73|9047.67|9047.67|9055.82|9055.82|9047.67|9047.67|0
1710426600000|2024-03-14 14:30:00|9051.84|9051.84|9051.04|9051.04|9055.21|9055.21|9047.51|9047.51|0
1710426900000|2024-03-14 14:35:00|9048.35|9048.35|9040.18|9040.18|9049.02|9049.02|9037.04|9037.04|0
1710427200000|2024-03-14 14:40:00|9034.96|9034.96|9040.41|9040.41|9040.41|9040.41|9034.96|9034.96|0
1710427500000|2024-03-14 14:45:00|9042.5|9042.5|9052.35|9052.35|9054.44|9054.44|9040.3|9040.3|0
1710427800000|2024-03-14 14:50:00|9051.68|9051.68|9042.74|9042.74|9054.44|9054.44|9040.65|9040.65|0
1710428100000|2024-03-14 14:55:00|9038.57|9038.57|9034.92|9034.92|9038.57|9038.57|9028.63|9028.63|0
1710428400000|2024-03-14 15:00:00|9037.61|9037.61|9051.01|9051.01|9051.01|9051.01|9037.61|9037.61|0
1710428700000|2024-03-14 15:05:00|9052.05|9052.05|9045.83|9045.83|9056.23|9056.23|9044.3|9044.3|0
1710429000000|2024-03-14 15:10:00|9044.78|9044.78|9058.73|9058.73|9058.73|9058.73|9044.78|9044.78|0
1710429300000|2024-03-14 15:15:00|9059.78|9059.78|9058.59|9058.59|9064.19|9064.19|9056.87|9056.87|0
1710429600000|2024-03-14 15:20:00|9056.5|9056.5|9050.6|9050.6|9057.54|9057.54|9049.74|9049.74|0
1710429900000|2024-03-14 15:25:00|9049.93|9049.93|9055.75|9055.75|9059.26|9059.26|9047.91|9047.91|0
1710430200000|2024-03-14 15:30:00|9055.08|9055.08|9054.8|9054.8|9055.75|9055.75|9053.5|9053.5|0
1710430500000|2024-03-14 15:35:00|9055.85|9055.85|9057.14|9057.14|9064.94|9064.94|9055.85|9055.85|0
1710430800000|2024-03-14 15:40:00|9057.81|9057.81|9057.09|9057.09|9058.49|9058.49|9049.57|9049.57|0
1710431100000|2024-03-14 15:45:00|9056.05|9056.05|9048.99|9048.99|9063.07|9063.07|9043.31|9043.31|0
1710431400000|2024-03-14 15:50:00|9048.32|9048.32|9040.54|9040.54|9048.32|9048.32|9039.56|9039.56|0
1710431700000|2024-03-14 15:55:00|9041.21|9041.21|9045.3|9045.3|9050.78|9050.78|9040.17|9040.17|0
1710432000000|2024-03-14 16:00:00|9044.93|9044.93|9041.68|9041.68|9046.28|9046.28|9040.63|9040.63|0
1710432300000|2024-03-14 16:05:00|9039.59|9039.59|9031.19|9031.19|9041.68|9041.68|9030.33|9030.33|0
1710432600000|2024-03-14 16:10:00|9031.87|9031.87|9033.39|9033.39|9035.7|9035.7|9029.41|9029.41|0
1710432900000|2024-03-14 16:15:00|9034.79|9034.79|9035.84|9035.84|9035.84|9035.84|9030.61|9030.61|0
1710433200000|2024-03-14 16:20:00|9036.88|9036.88|9043.46|9043.46|9043.46|9043.46|9036.09|9036.09|0
1710433500000|2024-03-14 16:25:00|9042.42|9042.42|9035.95|9035.95|9046.73|9046.73|9035.95|9035.95|0
1710490500000|2024-03-15 08:15:00|9041.03|9041.03|9042.37|9042.37|9046.86|9046.86|9039.98|9039.98|0
1710490800000|2024-03-15 08:20:00|9040.29|9040.29|9041.33|9041.33|9041.33|9041.33|9040.29|9040.29|0
1710491100000|2024-03-15 08:25:00|9047.6|9047.6|9055.31|9055.31|9059.19|9059.19|9047.6|9047.6|0
1710491400000|2024-03-15 08:30:00|9058.44|9058.44|9055.92|9055.92|9062.62|9062.62|9053.22|9053.22|0
1710491700000|2024-03-15 08:35:00|9056.59|9056.59|9037.7|9037.7|9057.56|9057.56|9034.57|9034.57|0
1710492000000|2024-03-15 08:40:00|9037.05|9037.05|9034.91|9034.91|9038.35|9038.35|9032.83|9032.83|0
1710492300000|2024-03-15 08:45:00|9031.78|9031.78|9030.74|9030.74|9031.78|9031.78|9030.74|9030.74|0
1710492600000|2024-03-15 08:50:00|9025.52|9025.52|9020.8|9020.8|9025.52|9025.52|9020.8|9020.8|0
1710492900000|2024-03-15 08:55:00|9021.84|9021.84|9036.57|9036.57|9036.57|9036.57|9019.75|9019.75|0
1710493200000|2024-03-15 09:00:00|9035.52|9035.52|9036.87|9036.87|9038.66|9038.66|9035.52|9035.52|0
1710493500000|2024-03-15 09:05:00|9035.52|9035.52|9037|9037|9039.09|9039.09|9035.52|9035.52|0
1710493800000|2024-03-15 09:10:00|9033.87|9033.87|9032.83|9032.83|9033.87|9033.87|9032.83|9032.83|0
1710494100000|2024-03-15 09:15:00|9031.78|9031.78|9027.98|9027.98|9031.78|9031.78|9027.98|9027.98|0
1710494400000|2024-03-15 09:20:00|9033.2|9033.2|9027.58|9027.58|9033.85|9033.85|9027.58|9027.58|0
1710494700000|2024-03-15 09:25:00|9025.5|9025.5|9013.72|9013.72|9025.5|9025.5|9013.72|9013.72|0
1710495000000|2024-03-15 09:30:00|9016.41|9016.41|9016.54|9016.54|9018.63|9018.63|9011.02|9011.02|0
1710495300000|2024-03-15 09:35:00|9021.84|9021.84|9019.45|9019.45|9021.84|9021.84|9018.78|9018.78|0
1710495600000|2024-03-15 09:40:00|9018.41|9018.41|9024.13|9024.13|9024.13|9024.13|9014.74|9014.74|0
1710495900000|2024-03-15 09:45:00|9027.5|9027.5|9027.5|9027.5|9027.5|9027.5|9027.5|9027.5|0
1710496200000|2024-03-15 09:50:00|9030.64|9030.64|9025.96|9025.96|9030.64|9030.64|9025.96|9025.96|0
1710496500000|2024-03-15 09:55:00|9028.57|9028.57|9031.17|9031.17|9031.17|9031.17|9028.57|9028.57|0
1710496800000|2024-03-15 10:00:00|9028.57|9028.57|9032.98|9032.98|9032.98|9032.98|9028.57|9028.57|0
1710497100000|2024-03-15 10:05:00|9035|9035|9039.94|9039.94|9040.99|9040.99|9033.68|9033.68|0
1710497700000|2024-03-15 10:15:00|9035.39|9035.39|9039.14|9039.14|9047.35|9047.35|9018.63|9018.63|0
1710498000000|2024-03-15 10:20:00|9037.79|9037.79|9041.95|9041.95|9045.76|9045.76|9036.49|9036.49|0
1710498300000|2024-03-15 10:25:00|9045.08|9045.08|9042.21|9042.21|9045.08|9045.08|9038.82|9038.82|0
1710498600000|2024-03-15 10:30:00|9045.34|9045.34|9065.45|9065.45|9065.76|9065.76|9045.34|9045.34|0
1710498900000|2024-03-15 10:35:00|9066.5|9066.5|9063.85|9063.85|9067.24|9067.24|9063.85|9063.85|0
1710499200000|2024-03-15 10:40:00|9063.57|9063.57|9069.43|9069.43|9069.43|9069.43|9063.57|9063.57|0
1710499500000|2024-03-15 10:45:00|9066.3|9066.3|9062.56|9062.56|9066.67|9066.67|9062.56|9062.56|0
1710499800000|2024-03-15 10:50:00|9063.61|9063.61|9082.89|9082.89|9084.24|9084.24|9061.89|9061.89|0
1710500100000|2024-03-15 10:55:00|9080.8|9080.8|9076.04|9076.04|9083.94|9083.94|9076.04|9076.04|0
1710500400000|2024-03-15 11:00:00|9077.09|9077.09|9084.65|9084.65|9085.32|9085.32|9076.54|9076.54|0
1710500700000|2024-03-15 11:05:00|9088.83|9088.83|9085.39|9085.39|9091.89|9091.89|9085.39|9085.39|0
1710501000000|2024-03-15 11:10:00|9084.04|9084.04|9084.78|9084.78|9084.78|9084.78|9080.61|9080.61|0
1710501300000|2024-03-15 11:15:00|9087.91|9087.91|9085.83|9085.83|9087.91|9087.91|9085.83|9085.83|0
1710501600000|2024-03-15 11:20:00|9100.44|9100.44|9098.36|9098.36|9100.44|9100.44|9098.36|9098.36|0
1710501900000|2024-03-15 11:25:00|9100.44|9100.44|9110.58|9110.58|9110.58|9110.58|9100.44|9100.44|0
1710502200000|2024-03-15 11:30:00|9109.23|9109.23|9118.37|9118.37|9118.37|9118.37|9109.23|9109.23|0
1710502500000|2024-03-15 11:35:00|9117.7|9117.7|9128.53|9128.53|9128.53|9128.53|9116.35|9116.35|0
1710502800000|2024-03-15 11:40:00|9133.75|9133.75|9131.52|9131.52|9141.9|9141.9|9131.52|9131.52|0
1710503100000|2024-03-15 11:45:00|9130.85|9130.85|9111.75|9111.75|9130.85|9130.85|9111.75|9111.75|0
1710503400000|2024-03-15 11:50:00|9107.58|9107.58|9105.49|9105.49|9107.58|9107.58|9105.49|9105.49|0
1710503700000|2024-03-15 11:55:00|9106.36|9106.36|9111.93|9111.93|9114.02|9114.02|9104.27|9104.27|0
1710504000000|2024-03-15 12:00:00|9115.06|9115.06|9110.52|9110.52|9115.06|9115.06|9108.01|9108.01|0
1710504300000|2024-03-15 12:05:00|9109.48|9109.48|9092.09|9092.09|9109.48|9109.48|9092.09|9092.09|0
1710504600000|2024-03-15 12:10:00|9095.22|9095.22|9110.16|9110.16|9110.16|9110.16|9093.53|9093.53|0
1710504900000|2024-03-15 12:15:00|9110.82|9110.82|9119.64|9119.64|9119.64|9119.64|9109.2|9109.2|0
1710505200000|2024-03-15 12:20:00|9120.94|9120.94|9125.8|9125.8|9125.8|9125.8|9120.94|9120.94|0
1710505500000|2024-03-15 12:25:00|9127.88|9127.88|9144.15|9144.15|9144.15|9144.15|9127.88|9127.88|0
1710505800000|2024-03-15 12:30:00|9142.06|9142.06|9151.86|9151.86|9151.86|9151.86|9134.13|9134.13|0
1710506100000|2024-03-15 12:35:00|9147.68|9147.68|9143.51|9143.51|9148.73|9148.73|9141.42|9141.42|0
1710506400000|2024-03-15 12:40:00|9145.6|9145.6|9141.79|9141.79|9145.6|9145.6|9137.61|9137.61|0
1710506700000|2024-03-15 12:45:00|9143.14|9143.14|9140.31|9140.31|9144.48|9144.48|9140.31|9140.31|0
1710507000000|2024-03-15 12:50:00|9142.33|9142.33|9138.15|9138.15|9144.42|9144.42|9138.15|9138.15|0
1710507300000|2024-03-15 12:55:00|9135.46|9135.46|9134.9|9134.9|9142.77|9142.77|9134.9|9134.9|0
1710507600000|2024-03-15 13:00:00|9135.94|9135.94|9142.86|9142.86|9142.86|9142.86|9133.48|9133.48|0
1710507900000|2024-03-15 13:05:00|9140.77|9140.77|9139.12|9139.12|9140.77|9140.77|9134.94|9134.94|0
1710508200000|2024-03-15 13:10:00|9138.07|9138.07|9138.59|9138.59|9142.25|9142.25|9135.98|9135.98|0
1710508500000|2024-03-15 13:15:00|9137.54|9137.54|9140.26|9140.26|9140.26|9140.26|9136.2|9136.2|0
1710508800000|2024-03-15 13:20:00|9138.17|9138.17|9136.15|9136.15|9138.17|9138.17|9132.95|9132.95|0
1710509100000|2024-03-15 13:25:00|9134.06|9134.06|9136.15|9136.15|9137.01|9137.01|9130.54|9130.54|0
1710509400000|2024-03-15 13:30:00|9139.28|9139.28|9146.22|9146.22|9148.31|9148.31|9134.13|9134.13|0
1710509700000|2024-03-15 13:35:00|9147.09|9147.09|9135.71|9135.71|9147.09|9147.09|9134.67|9134.67|0
1710510000000|2024-03-15 13:40:00|9135.04|9135.04|9139.27|9139.27|9144.91|9144.91|9135.04|9135.04|0
1710510300000|2024-03-15 13:45:00|9131.96|9131.96|9138.77|9138.77|9139.88|9139.88|9131.96|9131.96|0
1710510600000|2024-03-15 13:50:00|9140.86|9140.86|9133.18|9133.18|9141.83|9141.83|9133.18|9133.18|0
1710510900000|2024-03-15 13:55:00|9134.22|9134.22|9133.18|9133.18|9135.27|9135.27|9129|9129|0
1710511200000|2024-03-15 14:00:00|9129|9129|9130.21|9130.21|9132.13|9132.13|9126.91|9126.91|0
1710511500000|2024-03-15 14:05:00|9136.48|9136.48|9140.3|9140.3|9140.3|9140.3|9133.67|9133.67|0
1710511800000|2024-03-15 14:10:00|9147.72|9147.72|9161.9|9161.9|9161.9|9161.9|9147.72|9147.72|0
1710512100000|2024-03-15 14:15:00|9163.24|9163.24|9169.98|9169.98|9169.98|9169.98|9163.24|9163.24|0
1710512400000|2024-03-15 14:20:00|9170.66|9170.66|9163.92|9163.92|9172.75|9172.75|9163.92|9163.92|0
1710512700000|2024-03-15 14:25:00|9168.03|9168.03|9160.79|9160.79|9168.03|9168.03|9160.79|9160.79|0
1710513000000|2024-03-15 14:30:00|9158.84|9158.84|9139.26|9139.26|9158.84|9158.84|9138.22|9138.22|0
1710513300000|2024-03-15 14:35:00|9137.53|9137.53|9147.32|9147.32|9147.32|9147.32|9137.53|9137.53|0
1710513600000|2024-03-15 14:40:00|9148.62|9148.62|9142.73|9142.73|9148.62|9148.62|9138.55|9138.55|0
1710513900000|2024-03-15 14:45:00|9143.4|9143.4|9147.6|9147.6|9147.6|9147.6|9140.66|9140.66|0
1710514200000|2024-03-15 14:50:00|9146.56|9146.56|9139.31|9139.31|9147.6|9147.6|9137.22|9137.22|0
1710514500000|2024-03-15 14:55:00|9138.64|9138.64|9151.87|9151.87|9151.87|9151.87|9138.64|9138.64|0
1710514800000|2024-03-15 15:00:00|9153.21|9153.21|9147.01|9147.01|9159.48|9159.48|9143.88|9143.88|0
1710515100000|2024-03-15 15:05:00|9149.71|9149.71|9153.9|9153.9|9154.95|9154.95|9148.73|9148.73|0
1710515400000|2024-03-15 15:10:00|9151.82|9151.82|9156.32|9156.32|9162.54|9162.54|9151.82|9151.82|0
1710515700000|2024-03-15 15:15:00|9154.97|9154.97|9142.81|9142.81|9156.02|9156.02|9142.51|9142.51|0
1710516000000|2024-03-15 15:20:00|9141.51|9141.51|9143.6|9143.6|9144.64|9144.64|9139.49|9139.49|0
1710516300000|2024-03-15 15:25:00|9144.27|9144.27|9139.79|9139.79|9146.36|9146.36|9139.79|9139.79|0
1710516600000|2024-03-15 15:30:00|9141.88|9141.88|9137.03|9137.03|9143.23|9143.23|9136.36|9136.36|0
1710516900000|2024-03-15 15:35:00|9141.21|9141.21|9152.39|9152.39|9152.39|9152.39|9140.16|9140.16|0
1710517200000|2024-03-15 15:40:00|9154.48|9154.48|9148.92|9148.92|9156.57|9156.57|9148.92|9148.92|0
1710517500000|2024-03-15 15:45:00|9146.83|9146.83|9154.31|9154.31|9156.7|9156.7|9146.83|9146.83|0
1710517800000|2024-03-15 15:50:00|9153.26|9153.26|9158.28|9158.28|9162.45|9162.45|9153.26|9153.26|0
1710518100000|2024-03-15 15:55:00|9156.19|9156.19|9144.77|9144.77|9158.58|9158.58|9144.77|9144.77|0
1710518400000|2024-03-15 16:00:00|9144.1|9144.1|9145.96|9145.96|9148.72|9148.72|9142.01|9142.01|0
1710518700000|2024-03-15 16:05:00|9145.31|9145.31|9144.09|9144.09|9145.31|9145.31|9140.83|9140.83|0
1710519000000|2024-03-15 16:10:00|9144.74|9144.74|9143.97|9143.97|9147.28|9147.28|9137.64|9137.64|0
1710519300000|2024-03-15 16:15:00|9144.65|9144.65|9139.75|9139.75|9145.3|9145.3|9135.9|9135.9|0
1710519600000|2024-03-15 16:20:00|9138.71|9138.71|9133.84|9133.84|9139.75|9139.75|9130.71|9130.71|0
1710519900000|2024-03-15 16:25:00|9132.8|9132.8|9124.72|9124.72|9134.89|9134.89|9123.37|9123.37|0
1710750000000|2024-03-18 08:20:00|9118.54|9118.54|9115.69|9115.69|9119.86|9119.86|9113.6|9113.6|0
1710750300000|2024-03-18 08:25:00|9116.73|9116.73|9112.69|9112.69|9116.73|9116.73|9112.69|9112.69|0
1710750600000|2024-03-18 08:30:00|9109.55|9109.55|9111.27|9111.27|9114.77|9114.77|9105.21|9105.21|0
1710750900000|2024-03-18 08:35:00|9113.88|9113.88|9113.88|9113.88|9113.88|9113.88|9113.88|9113.88|0
1710751200000|2024-03-18 08:40:00|9119.27|9119.27|9125.53|9125.53|9126.58|9126.58|9119.27|9119.27|0
1710751500000|2024-03-18 08:45:00|9121.35|9121.35|9122.4|9122.4|9122.4|9122.4|9121.35|9121.35|0
1710751800000|2024-03-18 08:50:00|9125.09|9125.09|9133.05|9133.05|9134.36|9134.36|9125.09|9125.09|0
1710752100000|2024-03-18 08:55:00|9134.1|9134.1|9138.21|9138.21|9142.25|9142.25|9134.1|9134.1|0
1710752400000|2024-03-18 09:00:00|9142.25|9142.25|9147.49|9147.49|9147.49|9147.49|9139.65|9139.65|0
1710752700000|2024-03-18 09:05:00|9147.77|9147.77|9143.73|9143.73|9147.77|9147.77|9143.73|9143.73|0
1710753000000|2024-03-18 09:10:00|9148.95|9148.95|9150.3|9150.3|9150.3|9150.3|9146.25|9146.25|0
1710753300000|2024-03-18 09:15:00|9148.21|9148.21|9146.38|9146.38|9149.08|9149.08|9146.38|9146.38|0
1710753600000|2024-03-18 09:20:00|9149.51|9149.51|9152.21|9152.21|9152.21|9152.21|9149.51|9149.51|0
1710753900000|2024-03-18 09:25:00|9155|9155|9172.29|9172.29|9173.34|9173.34|9155|9155|0
1710754200000|2024-03-18 09:30:00|9173.34|9173.34|9158.68|9158.68|9173.34|9173.34|9158.68|9158.68|0
1710754500000|2024-03-18 09:35:00|9155.54|9155.54|9152.41|9152.41|9155.54|9155.54|9152.41|9152.41|0
1710754800000|2024-03-18 09:40:00|9151.37|9151.37|9150.69|9150.69|9151.74|9151.74|9140.25|9140.25|0
1710755100000|2024-03-18 09:45:00|9148.46|9148.46|9143.11|9143.11|9148.46|9148.46|9141.64|9141.64|0
1710755400000|2024-03-18 09:50:00|9140.41|9140.41|9137.67|9137.67|9140.41|9140.41|9137.02|9137.02|0
1710755700000|2024-03-18 09:55:00|9139.76|9139.76|9133.63|9133.63|9141.06|9141.06|9133.63|9133.63|0
1710756000000|2024-03-18 10:00:00|9129.45|9129.45|9122.44|9122.44|9131.54|9131.54|9122.44|9122.44|0
1710756600000|2024-03-18 10:10:00|9118.26|9118.26|9125.5|9125.5|9127.29|9127.29|9118.26|9118.26|0
1710756900000|2024-03-18 10:15:00|9126.17|9126.17|9127.22|9127.22|9127.22|9127.22|9126.17|9126.17|0
1710757200000|2024-03-18 10:20:00|9129.45|9129.45|9127.38|9127.38|9129.45|9129.45|9126.71|9126.71|0
1710757500000|2024-03-18 10:25:00|9128.05|9128.05|9131.35|9131.35|9131.35|9131.35|9128.05|9128.05|0
1710757800000|2024-03-18 10:30:00|9130.31|9130.31|9125.16|9125.16|9130.31|9130.31|9123.07|9123.07|0
1710758100000|2024-03-18 10:35:00|9124.11|9124.11|9124.11|9124.11|9124.11|9124.11|9124.11|9124.11|0
1710758400000|2024-03-18 10:40:00|9122.02|9122.02|9123.14|9123.14|9123.14|9123.14|9120.07|9120.07|0
1710758700000|2024-03-18 10:45:00|9125.23|9125.23|9134.56|9134.56|9134.56|9134.56|9125.23|9125.23|0
1710759000000|2024-03-18 10:50:00|9129.54|9129.54|9133.34|9133.34|9133.71|9133.71|9128.89|9128.89|0
1710759300000|2024-03-18 10:55:00|9135.37|9135.37|9132|9132|9135.37|9135.37|9132|9132|0
1710759600000|2024-03-18 11:00:00|9134.02|9134.02|9132.67|9132.67|9134.02|9134.02|9131.63|9131.63|0
1710759900000|2024-03-18 11:05:00|9129.54|9129.54|9130.65|9130.65|9133.71|9133.71|9129.54|9129.54|0
1710760200000|2024-03-18 11:10:00|9130|9130|9133.97|9133.97|9133.97|9133.97|9130|9130|0
1710760500000|2024-03-18 11:15:00|9125.62|9125.62|9130.67|9130.67|9131.88|9131.88|9125.62|9125.62|0
1710760800000|2024-03-18 11:20:00|9133.8|9133.8|9131.95|9131.95|9137.17|9137.17|9131.95|9131.95|0
1710761100000|2024-03-18 11:25:00|9128.58|9128.58|9140.3|9140.3|9140.3|9140.3|9127.91|9127.91|0
1710761400000|2024-03-18 11:30:00|9139.26|9139.26|9141.35|9141.35|9145.52|9145.52|9139.26|9139.26|0
1710761700000|2024-03-18 11:35:00|9140.3|9140.3|9130.6|9130.6|9140.3|9140.3|9130.6|9130.6|0
1710762000000|2024-03-18 11:40:00|9129.93|9129.93|9130.6|9130.6|9135.82|9135.82|9127.47|9127.47|0
1710762300000|2024-03-18 11:45:00|9129.56|9129.56|9129.56|9129.56|9129.56|9129.56|9128.21|9128.21|0
1710762600000|2024-03-18 11:50:00|9133.73|9133.73|9137.84|9137.84|9137.84|9137.84|9133.73|9133.73|0
1710762900000|2024-03-18 11:55:00|9140.98|9140.98|9137.01|9137.01|9143.56|9143.56|9137.01|9137.01|0
1710763200000|2024-03-18 12:00:00|9128.65|9128.65|9139.75|9139.75|9141.83|9141.83|9128.65|9128.65|0
1710763500000|2024-03-18 12:05:00|9137.66|9137.66|9137.66|9137.66|9138.7|9138.7|9137.66|9137.66|0
1710763800000|2024-03-18 12:10:00|9137.1|9137.1|9136.85|9136.85|9138.94|9138.94|9134.9|9134.9|0
1710764100000|2024-03-18 12:15:00|9138.94|9138.94|9140.35|9140.35|9140.35|9140.35|9137.59|9137.59|0
1710764400000|2024-03-18 12:20:00|9138.27|9138.27|9135.16|9135.16|9138.27|9138.27|9135.16|9135.16|0
1710764700000|2024-03-18 12:25:00|9137.24|9137.24|9128.03|9128.03|9137.24|9137.24|9127.37|9127.37|0
1710765000000|2024-03-18 12:30:00|9125.94|9125.94|9123.11|9123.11|9127.28|9127.28|9123.11|9123.11|0
1710765300000|2024-03-18 12:35:00|9121.81|9121.81|9120.39|9120.39|9122.48|9122.48|9119.35|9119.35|0
1710765600000|2024-03-18 12:40:00|9121.44|9121.44|9124.83|9124.83|9125.87|9125.87|9121.44|9121.44|0
1710765900000|2024-03-18 12:45:00|9123.78|9123.78|9122.4|9122.4|9127.44|9127.44|9121.18|9121.18|0
1710766200000|2024-03-18 12:50:00|9123.44|9123.44|9124.49|9124.49|9125.53|9125.53|9123.44|9123.44|0
1710766500000|2024-03-18 12:55:00|9126.51|9126.51|9127.14|9127.14|9128.18|9128.18|9126.51|9126.51|0
1710766800000|2024-03-18 13:00:00|9128.44|9128.44|9126.09|9126.09|9128.44|9128.44|9124.01|9124.01|0
1710767100000|2024-03-18 13:05:00|9125.82|9125.82|9119.6|9119.6|9126.37|9126.37|9116.23|9116.23|0
1710767400000|2024-03-18 13:10:00|9120.64|9120.64|9120.27|9120.27|9120.64|9120.64|9119.6|9119.6|0
1710767700000|2024-03-18 13:15:00|9121.31|9121.31|9124.45|9124.45|9124.45|9124.45|9121.31|9121.31|0
1710768000000|2024-03-18 13:20:00|9125.49|9125.49|9114.22|9114.22|9125.49|9125.49|9112.87|9112.87|0
1710768300000|2024-03-18 13:25:00|9115.26|9115.26|9117.7|9117.7|9119.7|9119.7|9115.26|9115.26|0
1710768600000|2024-03-18 13:30:00|9117.03|9117.03|9113.5|9113.5|9117.61|9117.61|9112.52|9112.52|0
1710768900000|2024-03-18 13:35:00|9114.54|9114.54|9107.83|9107.83|9114.54|9114.54|9107.83|9107.83|0
1710769200000|2024-03-18 13:40:00|9105.81|9105.81|9105.07|9105.07|9105.81|9105.81|9103.72|9103.72|0
1710769500000|2024-03-18 13:45:00|9104.02|9104.02|9092.21|9092.21|9104.02|9104.02|9092.21|9092.21|0
1710769800000|2024-03-18 13:50:00|9094.3|9094.3|9096.38|9096.38|9097.43|9097.43|9094.3|9094.3|0
1710770100000|2024-03-18 13:55:00|9097.43|9097.43|9102.46|9102.46|9104.55|9104.55|9097.43|9097.43|0
1710770400000|2024-03-18 14:00:00|9103.5|9103.5|9112.93|9112.93|9115.6|9115.6|9103.5|9103.5|0
1710770700000|2024-03-18 14:05:00|9113.98|9113.98|9132.97|9132.97|9135.06|9135.06|9113.98|9113.98|0
1710771000000|2024-03-18 14:10:00|9135.06|9135.06|9134.01|9134.01|9141.62|9141.62|9134.01|9134.01|0
1710771300000|2024-03-18 14:15:00|9132.66|9132.66|9129.23|9129.23|9132.66|9132.66|9126.84|9126.84|0
1710771600000|2024-03-18 14:20:00|9131.18|9131.18|9129.21|9129.21|9134.43|9134.43|9128.17|9128.17|0
1710771900000|2024-03-18 14:25:00|9131.3|9131.3|9125.39|9125.39|9131.3|9131.3|9125.39|9125.39|0
1710772200000|2024-03-18 14:30:00|9127.48|9127.48|9114.35|9114.35|9127.76|9127.76|9114.35|9114.35|0
1710772500000|2024-03-18 14:35:00|9113.31|9113.31|9113|9113|9113.98|9113.98|9111.28|9111.28|0
1710772800000|2024-03-18 14:40:00|9109.87|9109.87|9108.43|9108.43|9112.63|9112.63|9108.43|9108.43|0
1710773100000|2024-03-18 14:45:00|9106.41|9106.41|9108.54|9108.54|9111.68|9111.68|9105.43|9105.43|0
1710773400000|2024-03-18 14:50:00|9107.5|9107.5|9106.08|9106.08|9110.63|9110.63|9106.08|9106.08|0
1710773700000|2024-03-18 14:55:00|9107.43|9107.43|9110.62|9110.62|9110.62|9110.62|9106.8|9106.8|0
1710774000000|2024-03-18 15:00:00|9111.67|9111.67|9116.5|9116.5|9116.5|9116.5|9111.18|9111.18|0
1710774300000|2024-03-18 15:05:00|9114.41|9114.41|9117.78|9117.78|9117.78|9117.78|9112.7|9112.7|0
1710774600000|2024-03-18 15:10:00|9118.83|9118.83|9122.2|9122.2|9122.2|9122.2|9118.83|9118.83|0
1710774900000|2024-03-18 15:15:00|9125.45|9125.45|9125.02|9125.02|9127.78|9127.78|9124.41|9124.41|0
1710775200000|2024-03-18 15:20:00|9127.71|9127.71|9129.19|9129.19|9131.15|9131.15|9126.67|9126.67|0
1710775500000|2024-03-18 15:25:00|9132.33|9132.33|9142.33|9142.33|9142.33|9142.33|9132.33|9132.33|0
1710775800000|2024-03-18 15:30:00|9140.24|9140.24|9138.52|9138.52|9143.68|9143.68|9138.52|9138.52|0
1710776100000|2024-03-18 15:35:00|9141.66|9141.66|9145.4|9145.4|9145.4|9145.4|9141.01|9141.01|0
1710776400000|2024-03-18 15:40:00|9147.49|9147.49|9153.29|9153.29|9158.51|9158.51|9147.49|9147.49|0
1710776700000|2024-03-18 15:45:00|9151.2|9151.2|9147.2|9147.2|9151.98|9151.98|9147.2|9147.2|0
1710777000000|2024-03-18 15:50:00|9148.54|9148.54|9152.39|9152.39|9155.08|9155.08|9148.54|9148.54|0
1710777300000|2024-03-18 15:55:00|9153.06|9153.06|9165.3|9165.3|9165.95|9165.95|9149.62|9149.62|0
1710777600000|2024-03-18 16:00:00|9163.95|9163.95|9157.27|9157.27|9164.62|9164.62|9157.27|9157.27|0
1710777900000|2024-03-18 16:05:00|9156.23|9156.23|9157.76|9157.76|9158.32|9158.32|9155.18|9155.18|0
1710778200000|2024-03-18 16:10:00|9154.02|9154.02|9149.51|9149.51|9155.37|9155.37|9146.75|9146.75|0
1710778500000|2024-03-18 16:15:00|9150.81|9150.81|9147.07|9147.07|9151.48|9151.48|9147.07|9147.07|0
1710778800000|2024-03-18 16:20:00|9148.11|9148.11|9148.71|9148.71|9153.26|9153.26|9145.7|9145.7|0
1710779100000|2024-03-18 16:25:00|9148.03|9148.03|9150.9|9150.9|9154.85|9154.85|9145.43|9145.43|0
1710836100000|2024-03-19 08:15:00|9147.61|9147.61|9144.95|9144.95|9153.54|9153.54|9143.43|9143.43|0
1710836400000|2024-03-19 08:20:00|9151.22|9151.22|9151.22|9151.22|9151.22|9151.22|9151.22|9151.22|0
1710836700000|2024-03-19 08:25:00|9148.09|9148.09|9141.82|9141.82|9148.09|9148.09|9141.82|9141.82|0
1710837000000|2024-03-19 08:30:00|9145.19|9145.19|9138.74|9138.74|9147.89|9147.89|9135.61|9135.61|0
1710837300000|2024-03-19 08:35:00|9139.79|9139.79|9140.91|9140.91|9145.09|9145.09|9138.74|9138.74|0
1710837600000|2024-03-19 08:40:00|9143|9143|9143.07|9143.07|9150.98|9150.98|9143|9143|0
1710837900000|2024-03-19 08:45:00|9145.09|9145.09|9149.26|9149.26|9149.26|9149.26|9145.09|9145.09|0
1710838200000|2024-03-19 08:50:00|9147.18|9147.18|9148.22|9148.22|9148.22|9148.22|9147.18|9147.18|0
1710838500000|2024-03-19 08:55:00|9150.31|9150.31|9150.61|9150.61|9158.23|9158.23|9149.57|9149.57|0
1710838800000|2024-03-19 09:00:00|9156.88|9156.88|9156.88|9156.88|9156.88|9156.88|9156.88|9156.88|0
1710839100000|2024-03-19 09:05:00|9154.92|9154.92|9154.84|9154.84|9156.92|9156.92|9151.4|9151.4|0
1710839400000|2024-03-19 09:10:00|9156.92|9156.92|9157.14|9157.14|9158.92|9158.92|9155.79|9155.79|0
1710839700000|2024-03-19 09:15:00|9157.81|9157.81|9160.48|9160.48|9160.48|9160.48|9155.93|9155.93|0
1710840000000|2024-03-19 09:20:00|9162.57|9162.57|9170.79|9170.79|9170.79|9170.79|9162.57|9162.57|0
1710840300000|2024-03-19 09:25:00|9170.12|9170.12|9159.72|9159.72|9170.12|9170.12|9159.72|9159.72|0
1710840600000|2024-03-19 09:30:00|9159.05|9159.05|9165.75|9165.75|9166.72|9166.72|9158.37|9158.37|0
1710840900000|2024-03-19 09:35:00|9159.01|9159.01|9156.29|9156.29|9161.68|9161.68|9154.86|9154.86|0
1710841200000|2024-03-19 09:40:00|9155.25|9155.25|9150.16|9150.16|9155.25|9155.25|9150.16|9150.16|0
1710841500000|2024-03-19 09:45:00|9149.49|9149.49|9145.68|9145.68|9149.49|9149.49|9145.68|9145.68|0
1710841800000|2024-03-19 09:50:00|9147.03|9147.03|9133.52|9133.52|9147.03|9147.03|9132.87|9132.87|0
1710842100000|2024-03-19 09:55:00|9131.5|9131.5|9131.45|9131.45|9132.17|9132.17|9130.15|9130.15|0
1710842400000|2024-03-19 10:00:00|9128.32|9128.32|9126.03|9126.03|9128.32|9128.32|9124.93|9124.93|0
1710842700000|2024-03-19 10:05:00|9128.79|9128.79|9129.09|9129.09|9130.14|9130.14|9120.03|9120.03|0
1710843000000|2024-03-19 10:10:00|9129.77|9129.77|9130.14|9130.14|9130.44|9130.44|9127.74|9127.74|0
1710843300000|2024-03-19 10:15:00|9131|9131|9126.57|9126.57|9131.68|9131.68|9126.57|9126.57|0
1710843600000|2024-03-19 10:20:00|9124.48|9124.48|9122.85|9122.85|9126.45|9126.45|9121.81|9121.81|0
1710843900000|2024-03-19 10:25:00|9124.94|9124.94|9127.03|9127.03|9128.08|9128.08|9124.94|9124.94|0
1710844200000|2024-03-19 10:30:00|9126.36|9126.36|9116.55|9116.55|9127.1|9127.1|9116.55|9116.55|0
1710844500000|2024-03-19 10:35:00|9118.57|9118.57|9110.66|9110.66|9118.57|9118.57|9110.66|9110.66|0
1710844800000|2024-03-19 10:40:00|9112.01|9112.01|9116.81|9116.81|9118.9|9118.9|9110.68|9110.68|0
1710845100000|2024-03-19 10:45:00|9114.72|9114.72|9117.38|9117.38|9121.55|9121.55|9114.72|9114.72|0
1710845400000|2024-03-19 10:50:00|9116.7|9116.7|9118.42|9118.42|9122.97|9122.97|9115.29|9115.29|0
1710845700000|2024-03-19 10:55:00|9120.51|9120.51|9120.75|9120.75|9123.64|9123.64|9120.51|9120.51|0
1710846000000|2024-03-19 11:00:00|9122.84|9122.84|9123.37|9123.37|9123.37|9123.37|9120.68|9120.68|0
1710846300000|2024-03-19 11:05:00|9122.03|9122.03|9125.03|9125.03|9125.03|9125.03|9118.95|9118.95|0
1710846600000|2024-03-19 11:10:00|9124.36|9124.36|9123.01|9123.01|9124.36|9124.36|9123.01|9123.01|0
1710846900000|2024-03-19 11:15:00|9121.96|9121.96|9134.46|9134.46|9137.66|9137.66|9120.92|9120.92|0
1710847200000|2024-03-19 11:20:00|9136.41|9136.41|9131.59|9131.59|9136.41|9136.41|9131.59|9131.59|0
1710847500000|2024-03-19 11:25:00|9130.55|9130.55|9132.63|9132.63|9132.63|9132.63|9128.46|9128.46|0
1710847800000|2024-03-19 11:30:00|9131.59|9131.59|9123|9123|9131.59|9131.59|9123|9123|0
1710848100000|2024-03-19 11:35:00|9120.98|9120.98|9121.61|9121.61|9121.61|9121.61|9120.3|9120.3|0
1710848400000|2024-03-19 11:40:00|9122.65|9122.65|9125.35|9125.35|9125.35|9125.35|9122.65|9122.65|0
1710848700000|2024-03-19 11:45:00|9126.02|9126.02|9131.24|9131.24|9131.24|9131.24|9126.02|9126.02|0
1710849000000|2024-03-19 11:50:00|9129.89|9129.89|9129.66|9129.66|9134.07|9134.07|9129.66|9129.66|0
1710849300000|2024-03-19 11:55:00|9131|9131|9132.35|9132.35|9132.35|9132.35|9131|9131|0
1710849600000|2024-03-19 12:00:00|9135.48|9135.48|9142.22|9142.22|9142.22|9142.22|9135.48|9135.48|0
1710849900000|2024-03-19 12:05:00|9139.09|9139.09|9142.22|9142.22|9142.22|9142.22|9138.04|9138.04|0
1710850200000|2024-03-19 12:10:00|9142.87|9142.87|9130.17|9130.17|9142.87|9142.87|9130.17|9130.17|0
1710850500000|2024-03-19 12:15:00|9128.08|9128.08|9128.08|9128.08|9128.08|9128.08|9128.08|9128.08|0
1710850800000|2024-03-19 12:20:00|9125.99|9125.99|9121.6|9121.6|9125.99|9125.99|9121.58|9121.58|0
1710851100000|2024-03-19 12:25:00|9120.3|9120.3|9119.67|9119.67|9120.3|9120.3|9119|9119|0
1710851400000|2024-03-19 12:30:00|9106.74|9106.74|9118.63|9118.63|9124.89|9124.89|9106.74|9106.74|0
1710851700000|2024-03-19 12:35:00|9117.59|9117.59|9127.22|9127.22|9127.22|9127.22|9117.59|9117.59|0
1710852000000|2024-03-19 12:40:00|9125.2|9125.2|9125.46|9125.46|9125.46|9125.46|9121.02|9121.02|0
1710852300000|2024-03-19 12:45:00|9126.32|9126.32|9144.19|9144.19|9144.19|9144.19|9126.32|9126.32|0
1710852600000|2024-03-19 12:50:00|9145.23|9145.23|9147.68|9147.68|9148.35|9148.35|9142.1|9142.1|0
1710852900000|2024-03-19 12:55:00|9147|9147|9144.3|9144.3|9147|9147|9143.46|9143.46|0
1710853200000|2024-03-19 13:00:00|9146.03|9146.03|9149.86|9149.86|9152.99|9152.99|9146.03|9146.03|0
1710853500000|2024-03-19 13:05:00|9150.51|9150.51|9147.38|9147.38|9150.51|9150.51|9147.38|9147.38|0
1710853800000|2024-03-19 13:10:00|9148.05|9148.05|9149.83|9149.83|9149.83|9149.83|9145.35|9145.35|0
1710854100000|2024-03-19 13:15:00|9150.49|9150.49|9149.83|9149.83|9151.92|9151.92|9149.83|9149.83|0
1710854400000|2024-03-19 13:20:00|9151.86|9151.86|9150.99|9150.99|9151.86|9151.86|9150.99|9150.99|0
1710854700000|2024-03-19 13:25:00|9150.12|9150.12|9144.66|9144.66|9150.12|9150.12|9144.66|9144.66|0
1710855000000|2024-03-19 13:30:00|9141.53|9141.53|9131.36|9131.36|9141.53|9141.53|9131.36|9131.36|0
1710855300000|2024-03-19 13:35:00|9132.4|9132.4|9136.51|9136.51|9137.56|9137.56|9132.4|9132.4|0
1710855600000|2024-03-19 13:40:00|9134.42|9134.42|9133.68|9133.68|9134.73|9134.73|9130.55|9130.55|0
1710855900000|2024-03-19 13:45:00|9132.82|9132.82|9127.02|9127.02|9138.04|9138.04|9127.02|9127.02|0
1710856200000|2024-03-19 13:50:00|9120.6|9120.6|9125.35|9125.35|9126.18|9126.18|9118.51|9118.51|0
1710856500000|2024-03-19 13:55:00|9126.02|9126.02|9128.76|9128.76|9132.87|9132.87|9125.32|9125.32|0
1710856800000|2024-03-19 14:00:00|9129.8|9129.8|9131.89|9131.89|9132.93|9132.93|9129.8|9129.8|0
1710857100000|2024-03-19 14:05:00|9133.91|9133.91|9127.41|9127.41|9133.91|9133.91|9127.41|9127.41|0
1710857400000|2024-03-19 14:10:00|9129.43|9129.43|9128.69|9128.69|9129.43|9129.43|9126.3|9126.3|0
1710857700000|2024-03-19 14:15:00|9129.34|9129.34|9131.43|9131.43|9132.47|9132.47|9127.39|9127.39|0
1710858000000|2024-03-19 14:20:00|9132.3|9132.3|9140.45|9140.45|9144.63|9144.63|9132.3|9132.3|0
1710858300000|2024-03-19 14:25:00|9141.5|9141.5|9141.5|9141.5|9141.5|9141.5|9139.41|9139.41|0
1710858600000|2024-03-19 14:30:00|9140.19|9140.19|9141.31|9141.31|9145.05|9145.05|9140.19|9140.19|0
1710858900000|2024-03-19 14:35:00|9140.26|9140.26|9133.15|9133.15|9142.35|9142.35|9133.15|9133.15|0
1710859200000|2024-03-19 14:40:00|9126.89|9126.89|9130.51|9130.51|9131.19|9131.19|9126.89|9126.89|0
1710859500000|2024-03-19 14:45:00|9133.88|9133.88|9127.71|9127.71|9133.88|9133.88|9127.71|9127.71|0
1710859800000|2024-03-19 14:50:00|9127.06|9127.06|9122.23|9122.23|9127.06|9127.06|9122.23|9122.23|0
1710860100000|2024-03-19 14:55:00|9123.58|9123.58|9116.64|9116.64|9124.55|9124.55|9115.96|9115.96|0
1710860400000|2024-03-19 15:00:00|9115.59|9115.59|9119.77|9119.77|9119.77|9119.77|9110.37|9110.37|0
1710860700000|2024-03-19 15:05:00|9120.81|9120.81|9122.25|9122.25|9122.25|9122.25|9120.16|9120.16|0
1710861000000|2024-03-19 15:10:00|9121.21|9121.21|9126.62|9126.62|9126.62|9126.62|9121.21|9121.21|0
1710861300000|2024-03-19 15:15:00|9124.53|9124.53|9135.58|9135.58|9136.62|9136.62|9123.49|9123.49|0
1710861600000|2024-03-19 15:20:00|9134.91|9134.91|9128.71|9128.71|9134.91|9134.91|9128.71|9128.71|0
1710861900000|2024-03-19 15:25:00|9133.93|9133.93|9133.99|9133.99|9136.02|9136.02|9133.93|9133.93|0
1710862200000|2024-03-19 15:30:00|9138.17|9138.17|9141.95|9141.95|9144.67|9144.67|9136.82|9136.82|0
1710862500000|2024-03-19 15:35:00|9142.63|9142.63|9142.32|9142.32|9142.63|9142.63|9141.28|9141.28|0
1710862800000|2024-03-19 15:40:00|9140.97|9140.97|9140.97|9140.97|9141.65|9141.65|9139.63|9139.63|0
1710863100000|2024-03-19 15:45:00|9138.89|9138.89|9152.48|9152.48|9156.26|9156.26|9138.89|9138.89|0
1710863400000|2024-03-19 15:50:00|9151.83|9151.83|9148.24|9148.24|9152.7|9152.7|9148.24|9148.24|0
1710863700000|2024-03-19 15:55:00|9149.29|9149.29|9155.37|9155.37|9156.42|9156.42|9149.29|9149.29|0
1710864000000|2024-03-19 16:00:00|9153.28|9153.28|9150.64|9150.64|9154.08|9154.08|9150.15|9150.15|0
1710864300000|2024-03-19 16:05:00|9151.69|9151.69|9149.9|9149.9|9151.69|9151.69|9147.58|9147.58|0
1710864600000|2024-03-19 16:10:00|9147.81|9147.81|9143.68|9143.68|9147.81|9147.81|9141.59|9141.59|0
1710864900000|2024-03-19 16:15:00|9142.64|9142.64|9143.08|9143.08|9145.82|9145.82|9140.29|9140.29|0
1710865200000|2024-03-19 16:20:00|9145.16|9145.16|9157.79|9157.79|9157.79|9157.79|9145.16|9145.16|0
1710865500000|2024-03-19 16:25:00|9156.75|9156.75|9161.13|9161.13|9161.78|9161.78|9148.8|9148.8|0
1710922500000|2024-03-20 08:15:00|9340.13|9340.13|9316.57|9316.57|9340.13|9340.13|9312.52|9312.52|0
1710922800000|2024-03-20 08:20:00|9314.54|9314.54|9314.15|9314.15|9327.62|9327.62|9312.8|9312.8|0
1710923100000|2024-03-20 08:25:00|9303.71|9303.71|9287.44|9287.44|9309.01|9309.01|9287.44|9287.44|0
1710923400000|2024-03-20 08:30:00|9296.2|9296.2|9304.26|9304.26|9317.1|9317.1|9296.2|9296.2|0
1710923700000|2024-03-20 08:35:00|9307.4|9307.4|9315.55|9315.55|9315.55|9315.55|9305.31|9305.31|0
1710924000000|2024-03-20 08:40:00|9318.25|9318.25|9326.29|9326.29|9329.6|9329.6|9318.25|9318.25|0
1710924300000|2024-03-20 08:45:00|9332.36|9332.36|9323.51|9323.51|9332.36|9332.36|9321.49|9321.49|0
1710924600000|2024-03-20 08:50:00|9324.86|9324.86|9322.68|9322.68|9332.51|9332.51|9321.73|9321.73|0
1710924900000|2024-03-20 08:55:00|9324.7|9324.7|9329.79|9329.79|9330.84|9330.84|9324.7|9324.7|0
1710925200000|2024-03-20 09:00:00|9333.97|9333.97|9339.71|9339.71|9350.82|9350.82|9333.97|9333.97|0
1710925500000|2024-03-20 09:05:00|9341.06|9341.06|9357.97|9357.97|9359.32|9359.32|9341.06|9341.06|0
1710925800000|2024-03-20 09:10:00|9354.6|9354.6|9367.93|9367.93|9367.93|9367.93|9354.6|9354.6|0
1710926100000|2024-03-20 09:15:00|9365.23|9365.23|9372.28|9372.28|9373.32|9373.32|9365.23|9365.23|0
1710926400000|2024-03-20 09:20:00|9374.3|9374.3|9372.05|9372.05|9387.9|9387.9|9372.05|9372.05|0
1710926700000|2024-03-20 09:25:00|9366.66|9366.66|9367.85|9367.85|9373.08|9373.08|9364.64|9364.64|0
1710927000000|2024-03-20 09:30:00|9358.42|9358.42|9362.53|9362.53|9362.53|9362.53|9358.42|9358.42|0
1710927300000|2024-03-20 09:35:00|9364.55|9364.55|9345.87|9345.87|9364.55|9364.55|9345.53|9345.53|0
1710927600000|2024-03-20 09:40:00|9344.57|9344.57|9345.92|9345.92|9345.92|9345.92|9344.57|9344.57|0
1710927900000|2024-03-20 09:45:00|9341.2|9341.2|9345.3|9345.3|9350.38|9350.38|9339.46|9339.46|0
1710928200000|2024-03-20 09:50:00|9343.21|9343.21|9342.81|9342.81|9345.3|9345.3|9342.16|9342.16|0
1710928500000|2024-03-20 09:55:00|9341.77|9341.77|9347.6|9347.6|9347.6|9347.6|9340.73|9340.73|0
1710928800000|2024-03-20 10:00:00|9344.23|9344.23|9336.95|9336.95|9344.6|9344.6|9336.95|9336.95|0
1710929100000|2024-03-20 10:05:00|9339.65|9339.65|9344.16|9344.16|9352.52|9352.52|9337.9|9337.9|0
1710929400000|2024-03-20 10:10:00|9348.34|9348.34|9335.84|9335.84|9351.78|9351.78|9335.16|9335.16|0
1710929700000|2024-03-20 10:15:00|9334.79|9334.79|9333.82|9333.82|9336.27|9336.27|9330.45|9330.45|0
1710930000000|2024-03-20 10:20:00|9335.16|9335.16|9349.58|9349.58|9351.3|9351.3|9334.49|9334.49|0
1710930300000|2024-03-20 10:25:00|9343.52|9343.52|9355.04|9355.04|9357.74|9357.74|9343.52|9343.52|0
1710930600000|2024-03-20 10:30:00|9352.95|9352.95|9352.32|9352.32|9359.87|9359.87|9352.32|9352.32|0
1710930900000|2024-03-20 10:35:00|9354.41|9354.41|9358.28|9358.28|9363.3|9363.3|9354.41|9354.41|0
1710931200000|2024-03-20 10:40:00|9360.02|9360.02|9374.33|9374.33|9374.33|9374.33|9357.41|9357.41|0
1710931500000|2024-03-20 10:45:00|9371.2|9371.2|9361.44|9361.44|9372.24|9372.24|9361.44|9361.44|0
1710931800000|2024-03-20 10:50:00|9359.35|9359.35|9370.41|9370.41|9370.41|9370.41|9350.89|9350.89|0
1710932100000|2024-03-20 10:55:00|9367.04|9367.04|9377.41|9377.41|9378.46|9378.46|9367.04|9367.04|0
1710932400000|2024-03-20 11:00:00|9381.59|9381.59|9380.48|9380.48|9385.06|9385.06|9380.48|9380.48|0
1710932700000|2024-03-20 11:05:00|9382.57|9382.57|9385.94|9385.94|9385.94|9385.94|9382.57|9382.57|0
1710933000000|2024-03-20 11:10:00|9384.89|9384.89|9381.35|9381.35|9387.24|9387.24|9381.35|9381.35|0
1710933300000|2024-03-20 11:15:00|9377.98|9377.98|9382.76|9382.76|9382.76|9382.76|9374.61|9374.61|0
1710933600000|2024-03-20 11:20:00|9379.39|9379.39|9385.22|9385.22|9386.26|9386.26|9379.39|9379.39|0
1710933900000|2024-03-20 11:25:00|9387.31|9387.31|9385.22|9385.22|9387.31|9387.31|9382.53|9382.53|0
1710934200000|2024-03-20 11:30:00|9390.44|9390.44|9394.93|9394.93|9396.04|9396.04|9390.44|9390.44|0
1710934500000|2024-03-20 11:35:00|9394.27|9394.27|9394.58|9394.58|9394.58|9394.58|9393.23|9393.23|0
1710934800000|2024-03-20 11:40:00|9395.25|9395.25|9399.25|9399.25|9399.25|9399.25|9392.51|9392.51|0
1710935100000|2024-03-20 11:45:00|9401.27|9401.27|9391.8|9391.8|9401.27|9401.27|9389.1|9389.1|0
1710935400000|2024-03-20 11:50:00|9395.17|9395.17|9403.08|9403.08|9403.08|9403.08|9395.17|9395.17|0
1710935700000|2024-03-20 11:55:00|9402.04|9402.04|9406.33|9406.33|9406.33|9406.33|9400.99|9400.99|0
1710936000000|2024-03-20 12:00:00|9408.35|9408.35|9402.39|9402.39|9409|9409|9400.35|9400.35|0
1710936300000|2024-03-20 12:05:00|9403.04|9403.04|9401.65|9401.65|9403.73|9403.73|9396.17|9396.17|0
1710936600000|2024-03-20 12:10:00|9394.91|9394.91|9396.32|9396.32|9396.32|9396.32|9387.8|9387.8|0
1710936900000|2024-03-20 12:15:00|9398.41|9398.41|9394|9394|9399.45|9399.45|9390.49|9390.49|0
1710937200000|2024-03-20 12:20:00|9395.05|9395.05|9396.09|9396.09|9398.18|9398.18|9394|9394|0
1710937500000|2024-03-20 12:25:00|9398.18|9398.18|9397.92|9397.92|9399.22|9399.22|9397.92|9397.92|0
1710937800000|2024-03-20 12:30:00|9395.9|9395.9|9395.9|9395.9|9395.9|9395.9|9395.9|9395.9|0
1710938100000|2024-03-20 12:35:00|9393.81|9393.81|9393.38|9393.38|9396.51|9396.51|9393.38|9393.38|0
1710938400000|2024-03-20 12:40:00|9387.98|9387.98|9388.59|9388.59|9390.68|9390.68|9387.98|9387.98|0
1710938700000|2024-03-20 12:45:00|9389.64|9389.64|9391.37|9391.37|9391.37|9391.37|9386.94|9386.94|0
1710939000000|2024-03-20 12:50:00|9390.33|9390.33|9392.95|9392.95|9392.95|9392.95|9386.96|9386.96|0
1710939300000|2024-03-20 12:55:00|9392.3|9392.3|9394.06|9394.06|9396.08|9396.08|9392.3|9392.3|0
1710939600000|2024-03-20 13:00:00|9393.39|9393.39|9395.41|9395.41|9395.41|9395.41|9393.39|9393.39|0
1710939900000|2024-03-20 13:05:00|9394.37|9394.37|9403.8|9403.8|9405.82|9405.82|9394.37|9394.37|0
1710940200000|2024-03-20 13:10:00|9403.15|9403.15|9410.15|9410.15|9413.59|9413.59|9403.15|9403.15|0
1710940500000|2024-03-20 13:15:00|9408.81|9408.81|9423.29|9423.29|9424.71|9424.71|9408.81|9408.81|0
1710940800000|2024-03-20 13:20:00|9420.16|9420.16|9426.12|9426.12|9429.56|9429.56|9419.12|9419.12|0
1710941100000|2024-03-20 13:25:00|9427.16|9427.16|9445.43|9445.43|9445.43|9445.43|9427.16|9427.16|0
1710941400000|2024-03-20 13:30:00|9447.52|9447.52|9459.43|9459.43|9462.56|9462.56|9446.17|9446.17|0
1710941700000|2024-03-20 13:35:00|9460.78|9460.78|9457.17|9457.17|9462.19|9462.19|9450.73|9450.73|0
1710942000000|2024-03-20 13:40:00|9458.52|9458.52|9464.09|9464.09|9464.09|9464.09|9456.17|9456.17|0
1710942300000|2024-03-20 13:45:00|9463.04|9463.04|9467.5|9467.5|9470.2|9470.2|9463.04|9463.04|0
1710942600000|2024-03-20 13:50:00|9473.57|9473.57|9474.31|9474.31|9475.65|9475.65|9469.89|9469.89|0
1710942900000|2024-03-20 13:55:00|9477|9477|9473.5|9473.5|9477.68|9477.68|9471.41|9471.41|0
1710943200000|2024-03-20 14:00:00|9469.46|9469.46|9478.05|9478.05|9478.05|9478.05|9464.24|9464.24|0
1710943500000|2024-03-20 14:05:00|9479.09|9479.09|9485.22|9485.22|9487.31|9487.31|9474.68|9474.68|0
1710943800000|2024-03-20 14:10:00|9486.57|9486.57|9512.61|9512.61|9512.61|9512.61|9486.57|9486.57|0
1710944100000|2024-03-20 14:15:00|9509.47|9509.47|9498.69|9498.69|9509.47|9509.47|9495.06|9495.06|0
1710944400000|2024-03-20 14:20:00|9500.04|9500.04|9506.9|9506.9|9507.41|9507.41|9499.37|9499.37|0
1710944700000|2024-03-20 14:25:00|9505.51|9505.51|9510.73|9510.73|9510.73|9510.73|9503.42|9503.42|0
1710945000000|2024-03-20 14:30:00|9509.68|9509.68|9517.94|9517.94|9519.29|9519.29|9501.09|9501.09|0
1710945300000|2024-03-20 14:35:00|9514.57|9514.57|9514.25|9514.25|9520.83|9520.83|9510.88|9510.88|0
1710945600000|2024-03-20 14:40:00|9511.12|9511.12|9510.74|9510.74|9512.77|9512.77|9504.22|9504.22|0
1710945900000|2024-03-20 14:45:00|9512.83|9512.83|9523.18|9523.18|9523.18|9523.18|9512.83|9512.83|0
1710946200000|2024-03-20 14:50:00|9521.09|9521.09|9512.86|9512.86|9521.77|9521.77|9509.73|9509.73|0
1710946500000|2024-03-20 14:55:00|9511.51|9511.51|9506.79|9506.79|9515.25|9515.25|9505.09|9505.09|0
1710946800000|2024-03-20 15:00:00|9508.88|9508.88|9501.68|9501.68|9508.88|9508.88|9500.33|9500.33|0
1710947100000|2024-03-20 15:05:00|9498.99|9498.99|9499.37|9499.37|9508.7|9508.7|9496.29|9496.29|0
1710947400000|2024-03-20 15:10:00|9498.32|9498.32|9497.44|9497.44|9501.39|9501.39|9494.67|9494.67|0
1710947700000|2024-03-20 15:15:00|9496.76|9496.76|9501.92|9501.92|9502.59|9502.59|9495.41|9495.41|0
1710948000000|2024-03-20 15:20:00|9502.96|9502.96|9496.15|9496.15|9503.26|9503.26|9495.48|9495.48|0
1710948300000|2024-03-20 15:25:00|9497.2|9497.2|9496.94|9496.94|9497.2|9497.2|9492.11|9492.11|0
1710948600000|2024-03-20 15:30:00|9495.89|9495.89|9492.37|9492.37|9498.92|9498.92|9491.32|9491.32|0
1710948900000|2024-03-20 15:35:00|9494.39|9494.39|9490.5|9490.5|9494.39|9494.39|9489.52|9489.52|0
1710949200000|2024-03-20 15:40:00|9491.54|9491.54|9495.98|9495.98|9503.18|9503.18|9491.54|9491.54|0
1710949500000|2024-03-20 15:45:00|9494.63|9494.63|9499.88|9499.88|9500.56|9500.56|9492.68|9492.68|0
1710949800000|2024-03-20 15:50:00|9499.21|9499.21|9499.82|9499.82|9501.9|9501.9|9498.1|9498.1|0
1710950100000|2024-03-20 15:55:00|9499.16|9499.16|9499.82|9499.82|9514.8|9514.8|9497.05|9497.05|0
1710950400000|2024-03-20 16:00:00|9496.68|9496.68|9507.03|9507.03|9509.03|9509.03|9494.6|9494.6|0
1710950700000|2024-03-20 16:05:00|9508.07|9508.07|9501.5|9501.5|9510.16|9510.16|9501.5|9501.5|0
1710951000000|2024-03-20 16:10:00|9502.15|9502.15|9473.17|9473.17|9502.15|9502.15|9471.08|9471.08|0
1710951300000|2024-03-20 16:15:00|9473.84|9473.84|9475.87|9475.87|9484.96|9484.96|9471.32|9471.32|0
1710951600000|2024-03-20 16:20:00|9473.78|9473.78|9468.87|9468.87|9478.73|9478.73|9468.19|9468.19|0
1710951900000|2024-03-20 16:25:00|9469.54|9469.54|9472.23|9472.23|9476.04|9476.04|9464.69|9464.69|0
1711008900000|2024-03-21 08:15:00|9601.95|9601.95|9584.12|9584.12|9620.31|9620.31|9574.25|9574.25|0
1711009200000|2024-03-21 08:20:00|9594.56|9594.56|9610.88|9610.88|9615.05|9615.05|9591.43|9591.43|0
1711009500000|2024-03-21 08:25:00|9614.01|9614.01|9618.12|9618.12|9618.12|9618.12|9607.57|9607.57|0
1711009800000|2024-03-21 08:30:00|9611.85|9611.85|9651.53|9651.53|9658.34|9658.34|9611.85|9611.85|0
1711010100000|2024-03-21 08:35:00|9655.71|9655.71|9665.48|9665.48|9669.66|9669.66|9652.57|9652.57|0
1711010400000|2024-03-21 08:40:00|9667.57|9667.57|9659.02|9659.02|9676.4|9676.4|9659.02|9659.02|0
1711010700000|2024-03-21 08:45:00|9660.37|9660.37|9672.16|9672.16|9674.18|9674.18|9660.37|9660.37|0
1711011000000|2024-03-21 08:50:00|9673.2|9673.2|9667.43|9667.43|9675.29|9675.29|9665.54|9665.54|0
1711011300000|2024-03-21 08:55:00|9668.47|9668.47|9656.84|9656.84|9672.28|9672.28|9656.84|9656.84|0
1711011600000|2024-03-21 09:00:00|9648.49|9648.49|9639.24|9639.24|9648.49|9648.49|9622.6|9622.6|0
1711011900000|2024-03-21 09:05:00|9637.15|9637.15|9632.04|9632.04|9641.32|9641.32|9632.04|9632.04|0
1711012200000|2024-03-21 09:10:00|9630.99|9630.99|9625.77|9625.77|9630.99|9630.99|9625.77|9625.77|0
1711012500000|2024-03-21 09:15:00|9627.86|9627.86|9627.88|9627.88|9632.27|9632.27|9627.86|9627.86|0
1711012800000|2024-03-21 09:20:00|9629.97|9629.97|9631.21|9631.21|9633.1|9633.1|9627.21|9627.21|0
1711013100000|2024-03-21 09:25:00|9632.25|9632.25|9627.69|9627.69|9636.43|9636.43|9621.26|9621.26|0
1711013400000|2024-03-21 09:30:00|9626.65|9626.65|9629.11|9629.11|9630.15|9630.15|9621.28|9621.28|0
1711013700000|2024-03-21 09:35:00|9625.97|9625.97|9635.72|9635.72|9644.59|9644.59|9625.97|9625.97|0
1711014000000|2024-03-21 09:40:00|9634.42|9634.42|9630.85|9630.85|9647.55|9647.55|9628.76|9628.76|0
1711014300000|2024-03-21 09:45:00|9631.89|9631.89|9634.79|9634.79|9640.53|9640.53|9620.35|9620.35|0
1711014600000|2024-03-21 09:50:00|9630.62|9630.62|9624.41|9624.41|9634.59|9634.59|9621.27|9621.27|0
1711014900000|2024-03-21 09:55:00|9626.14|9626.14|9623.75|9623.75|9632.41|9632.41|9620.38|9620.38|0
1711015200000|2024-03-21 10:00:00|9624.42|9624.42|9626.84|9626.84|9629.61|9629.61|9621.43|9621.43|0
1711015500000|2024-03-21 10:05:00|9625.5|9625.5|9622.5|9622.5|9625.5|9625.5|9620.65|9620.65|0
1711015800000|2024-03-21 10:10:00|9617.28|9617.28|9620.41|9620.41|9620.41|9620.41|9617.28|9617.28|0
1711016100000|2024-03-21 10:15:00|9621.45|9621.45|9619.89|9619.89|9621.45|9621.45|9618.15|9618.15|0
1711016400000|2024-03-21 10:20:00|9618.85|9618.85|9620.96|9620.96|9624.03|9624.03|9618.85|9618.85|0
1711016700000|2024-03-21 10:25:00|9624.09|9624.09|9631.83|9631.83|9631.83|9631.83|9623.05|9623.05|0
1711017000000|2024-03-21 10:30:00|9634.53|9634.53|9643.9|9643.9|9645.92|9645.92|9631.83|9631.83|0
1711017300000|2024-03-21 10:35:00|9641.81|9641.81|9632.17|9632.17|9643.9|9643.9|9632.17|9632.17|0
1711017600000|2024-03-21 10:40:00|9633.21|9633.21|9628.13|9628.13|9633.21|9633.21|9616.18|9616.18|0
1711017900000|2024-03-21 10:45:00|9628.81|9628.81|9629.07|9629.07|9633.24|9633.24|9626.11|9626.11|0
1711018200000|2024-03-21 10:50:00|9630.41|9630.41|9617.82|9617.82|9630.41|9630.41|9617.82|9617.82|0
1711018500000|2024-03-21 10:55:00|9619.77|9619.77|9625.83|9625.83|9633.48|9633.48|9619.12|9619.12|0
1711018800000|2024-03-21 11:00:00|9625.16|9625.16|9615.31|9615.31|9625.16|9625.16|9613.23|9613.23|0
1711019100000|2024-03-21 11:05:00|9614.27|9614.27|9621.51|9621.51|9624.21|9624.21|9614.27|9614.27|0
1711019400000|2024-03-21 11:10:00|9622.56|9622.56|9624.65|9624.65|9626.67|9626.67|9622.56|9622.56|0
1711019700000|2024-03-21 11:15:00|9625.3|9625.3|9626.18|9626.18|9631.5|9631.5|9622.84|9622.84|0
1711020000000|2024-03-21 11:20:00|9624.88|9624.88|9619.05|9619.05|9628.25|9628.25|9619.05|9619.05|0
1711020300000|2024-03-21 11:25:00|9623.1|9623.1|9626.46|9626.46|9632.96|9632.96|9621.07|9621.07|0
1711020600000|2024-03-21 11:30:00|9629.16|9629.16|9633.9|9633.9|9638.72|9638.72|9625.79|9625.79|0
1711020900000|2024-03-21 11:35:00|9631.2|9631.2|9634.33|9634.33|9634.33|9634.33|9631.2|9631.2|0
1711021200000|2024-03-21 11:40:00|9639.72|9639.72|9639.81|9639.81|9646.66|9646.66|9638.38|9638.38|0
1711021500000|2024-03-21 11:45:00|9638.02|9638.02|9643.05|9643.05|9646.68|9646.68|9634.28|9634.28|0
1711021800000|2024-03-21 11:50:00|9642.38|9642.38|9658.44|9658.44|9658.57|9658.57|9642.38|9642.38|0
1711022100000|2024-03-21 11:55:00|9657.39|9657.39|9658.44|9658.44|9660.46|9660.46|9649.17|9649.17|0
1711022400000|2024-03-21 12:00:00|9657.79|9657.79|9667.4|9667.4|9670.83|9670.83|9657.79|9657.79|0
1711022700000|2024-03-21 12:05:00|9670.09|9670.09|9661.76|9661.76|9673.48|9673.48|9659.67|9659.67|0
1711023000000|2024-03-21 12:10:00|9663.85|9663.85|9665.85|9665.85|9671.33|9671.33|9663.85|9663.85|0
1711023300000|2024-03-21 12:15:00|9660.63|9660.63|9649.41|9649.41|9660.63|9660.63|9649.41|9649.41|0
1711023600000|2024-03-21 12:20:00|9648.36|9648.36|9638.36|9638.36|9648.36|9648.36|9638.36|9638.36|0
1711023900000|2024-03-21 12:25:00|9637.31|9637.31|9637.01|9637.01|9640.82|9640.82|9632.6|9632.6|0
1711024200000|2024-03-21 12:30:00|9634.92|9634.92|9640.76|9640.76|9643.89|9643.89|9634.92|9634.92|0
1711024500000|2024-03-21 12:35:00|9643.89|9643.89|9642.91|9642.91|9649.35|9649.35|9640.82|9640.82|0
1711024800000|2024-03-21 12:40:00|9645|9645|9620.63|9620.63|9646.04|9646.04|9616.21|9616.21|0
1711025100000|2024-03-21 12:45:00|9619.58|9619.58|9613.04|9613.04|9621|9621|9613.04|9613.04|0
1711025400000|2024-03-21 12:50:00|9613.71|9613.71|9623.73|9623.73|9625.75|9625.75|9613.04|9613.04|0
1711025700000|2024-03-21 12:55:00|9621.64|9621.64|9623.12|9623.12|9628.28|9628.28|9619.56|9619.56|0
1711026000000|2024-03-21 13:00:00|9621.04|9621.04|9630.27|9630.27|9630.27|9630.27|9618.98|9618.98|0
1711026300000|2024-03-21 13:05:00|9631.31|9631.31|9626.76|9626.76|9639.66|9639.66|9624.07|9624.07|0
1711026600000|2024-03-21 13:10:00|9625.72|9625.72|9627.78|9627.78|9628.46|9628.46|9624.65|9624.65|0
1711026900000|2024-03-21 13:15:00|9628.83|9628.83|9624.71|9624.71|9629.87|9629.87|9619.49|9619.49|0
1711027200000|2024-03-21 13:20:00|9623.67|9623.67|9616.86|9616.86|9625.69|9625.69|9616.86|9616.86|0
1711027500000|2024-03-21 13:25:00|9619.99|9619.99|9641.72|9641.72|9641.72|9641.72|9619.99|9619.99|0
1711027800000|2024-03-21 13:30:00|9643.81|9643.81|9651.35|9651.35|9651.35|9651.35|9638.96|9638.96|0
1711028100000|2024-03-21 13:35:00|9654.14|9654.14|9651.24|9651.24|9658.93|9658.93|9648.48|9648.48|0
1711028400000|2024-03-21 13:40:00|9655.42|9655.42|9654.72|9654.72|9665.79|9665.79|9646.91|9646.91|0
1711028700000|2024-03-21 13:45:00|9656.81|9656.81|9636.76|9636.76|9658.9|9658.9|9626.03|9626.03|0
1711029000000|2024-03-21 13:50:00|9632.58|9632.58|9639.4|9639.4|9639.4|9639.4|9626.08|9626.08|0
1711029300000|2024-03-21 13:55:00|9638.35|9638.35|9628.09|9628.09|9643.74|9643.74|9627.05|9627.05|0
1711029600000|2024-03-21 14:00:00|9629.14|9629.14|9625.37|9625.37|9629.14|9629.14|9620.92|9620.92|0
1711029900000|2024-03-21 14:05:00|9622.24|9622.24|9595.94|9595.94|9622.24|9622.24|9584.59|9584.59|0
1711030200000|2024-03-21 14:10:00|9594.9|9594.9|9619.4|9619.4|9620.74|9620.74|9594.9|9594.9|0
1711030500000|2024-03-21 14:15:00|9620.44|9620.44|9626.51|9626.51|9628.59|9628.59|9620.44|9620.44|0
1711030800000|2024-03-21 14:20:00|9627.55|9627.55|9627.89|9627.89|9632.2|9632.2|9623.98|9623.98|0
1711031100000|2024-03-21 14:25:00|9626.54|9626.54|9625.05|9625.05|9631.02|9631.02|9623.33|9623.33|0
1711031400000|2024-03-21 14:30:00|9626.09|9626.09|9627.99|9627.99|9636.17|9636.17|9626.09|9626.09|0
1711031700000|2024-03-21 14:35:00|9629.04|9629.04|9631.7|9631.7|9631.7|9631.7|9625.43|9625.43|0
1711032000000|2024-03-21 14:40:00|9630.65|9630.65|9657.63|9657.63|9657.63|9657.63|9630.65|9630.65|0
1711032300000|2024-03-21 14:45:00|9659.72|9659.72|9665.92|9665.92|9665.92|9665.92|9659.65|9659.65|0
1711032600000|2024-03-21 14:50:00|9668|9668|9675.68|9675.68|9677.77|9677.77|9668|9668|0
1711032900000|2024-03-21 14:55:00|9677.77|9677.77|9648.06|9648.06|9677.77|9677.77|9648.06|9648.06|0
1711033200000|2024-03-21 15:00:00|9650.15|9650.15|9661.11|9661.11|9663.2|9663.2|9650.15|9650.15|0
1711033500000|2024-03-21 15:05:00|9661.78|9661.78|9671.35|9671.35|9672.09|9672.09|9659.02|9659.02|0
1711033800000|2024-03-21 15:10:00|9669.26|9669.26|9666.43|9666.43|9672.7|9672.7|9664.34|9664.34|0
1711034100000|2024-03-21 15:15:00|9668.52|9668.52|9663.47|9663.47|9670.61|9670.61|9658.08|9658.08|0
1711034400000|2024-03-21 15:20:00|9664.15|9664.15|9655.12|9655.12|9665.49|9665.49|9653.03|9653.03|0
1711034700000|2024-03-21 15:25:00|9654.47|9654.47|9655.17|9655.17|9662.02|9662.02|9652.38|9652.38|0
1711035000000|2024-03-21 15:30:00|9654.13|9654.13|9681.62|9681.62|9681.62|9681.62|9654.13|9654.13|0
1711035300000|2024-03-21 15:35:00|9683.7|9683.7|9682.96|9682.96|9685.05|9685.05|9678.92|9678.92|0
1711035600000|2024-03-21 15:40:00|9680.88|9680.88|9685.05|9685.05|9687.73|9687.73|9680.88|9680.88|0
1711035900000|2024-03-21 15:45:00|9685.72|9685.72|9680.09|9680.09|9688.42|9688.42|9680.09|9680.09|0
1711036200000|2024-03-21 15:50:00|9680.76|9680.76|9674.59|9674.59|9680.76|9680.76|9673.54|9673.54|0
1711036500000|2024-03-21 15:55:00|9675.24|9675.24|9680.02|9680.02|9682.11|9682.11|9674.19|9674.19|0
1711036800000|2024-03-21 16:00:00|9676.65|9676.65|9670.52|9670.52|9676.65|9676.65|9670.52|9670.52|0
1711037100000|2024-03-21 16:05:00|9671.2|9671.2|9672.9|9672.9|9674.24|9674.24|9669.09|9669.09|0
1711037400000|2024-03-21 16:10:00|9670.81|9670.81|9672.03|9672.03|9673.76|9673.76|9669.94|9669.94|0
1711037700000|2024-03-21 16:15:00|9674.72|9674.72|9673.24|9673.24|9676.07|9676.07|9668.15|9668.15|0
1711038000000|2024-03-21 16:20:00|9672.59|9672.59|9666.02|9666.02|9673.91|9673.91|9664.98|9664.98|0
1711038300000|2024-03-21 16:25:00|9666.7|9666.7|9658.58|9658.58|9667.74|9667.74|9655.62|9655.62|0
1711095300000|2024-03-22 08:15:00|9702.41|9702.41|9714.54|9714.54|9727.07|9727.07|9702.41|9702.41|0
1711095600000|2024-03-22 08:20:00|9722.89|9722.89|9730.7|9730.7|9736.96|9736.96|9720.8|9720.8|0
1711095900000|2024-03-22 08:25:00|9721.94|9721.94|9736.9|9736.9|9736.9|9736.9|9716.41|9716.41|0
1711096200000|2024-03-22 08:30:00|9741.07|9741.07|9763.11|9763.11|9763.11|9763.11|9741.07|9741.07|0
1711096500000|2024-03-22 08:35:00|9761.02|9761.02|9747.32|9747.32|9761.02|9761.02|9742.4|9742.4|0
1711096800000|2024-03-22 08:40:00|9745.23|9745.23|9762.8|9762.8|9762.8|9762.8|9745.23|9745.23|0
1711097100000|2024-03-22 08:45:00|9764.89|9764.89|9766.98|9766.98|9766.98|9766.98|9754.45|9754.45|0
1711097400000|2024-03-22 08:50:00|9769.07|9769.07|9773.31|9773.31|9781.59|9781.59|9769.07|9769.07|0
1711097700000|2024-03-22 08:55:00|9771.22|9771.22|9776.34|9776.34|9776.34|9776.34|9763.81|9763.81|0
1711098000000|2024-03-22 09:00:00|9780.51|9780.51|9766.64|9766.64|9780.51|9780.51|9766.64|9766.64|0
1711098300000|2024-03-22 09:05:00|9768.72|9768.72|9758.82|9758.82|9775.53|9775.53|9750.47|9750.47|0
1711098600000|2024-03-22 09:10:00|9760.91|9760.91|9770.03|9770.03|9772.12|9772.12|9760.91|9760.91|0
1711098900000|2024-03-22 09:15:00|9765.85|9765.85|9778.25|9778.25|9778.25|9778.25|9765.85|9765.85|0
1711099200000|2024-03-22 09:20:00|9782.42|9782.42|9775.91|9775.91|9788.17|9788.17|9773.82|9773.82|0
1711099500000|2024-03-22 09:25:00|9777.93|9777.93|9776.57|9776.57|9777.93|9777.93|9770.99|9770.99|0
1711099800000|2024-03-22 09:30:00|9774.49|9774.49|9777.92|9777.92|9780.01|9780.01|9773.74|9773.74|0
1711100100000|2024-03-22 09:35:00|9775.83|9775.83|9771.05|9771.05|9775.83|9775.83|9769.57|9769.57|0
1711100400000|2024-03-22 09:40:00|9770.38|9770.38|9766.2|9766.2|9770.38|9770.38|9766.2|9766.2|0
1711100700000|2024-03-22 09:45:00|9770.38|9770.38|9761.16|9761.16|9770.66|9770.66|9759.07|9759.07|0
1711101000000|2024-03-22 09:50:00|9763.24|9763.24|9766.03|9766.03|9766.07|9766.07|9759.81|9759.81|0
1711101300000|2024-03-22 09:55:00|9763.94|9763.94|9760.36|9760.36|9763.94|9763.94|9758.95|9758.95|0
1711101600000|2024-03-22 10:00:00|9756.19|9756.19|9757.58|9757.58|9760.95|9760.95|9756.19|9756.19|0
1711101900000|2024-03-22 10:05:00|9755.56|9755.56|9749.36|9749.36|9755.56|9755.56|9749.36|9749.36|0
1711102200000|2024-03-22 10:10:00|9747.34|9747.34|9747.4|9747.4|9751.51|9751.51|9747.34|9747.34|0
1711102500000|2024-03-22 10:15:00|9753.67|9753.67|9754.47|9754.47|9759.93|9759.93|9752.38|9752.38|0
1711102800000|2024-03-22 10:20:00|9752.38|9752.38|9752.38|9752.38|9752.38|9752.38|9750.3|9750.3|0
1711103100000|2024-03-22 10:25:00|9750.3|9750.3|9737.83|9737.83|9750.3|9750.3|9737.83|9737.83|0
1711103400000|2024-03-22 10:30:00|9739.18|9739.18|9733.66|9733.66|9741.27|9741.27|9733.66|9733.66|0
1711103700000|2024-03-22 10:35:00|9732.98|9732.98|9721.87|9721.87|9735.68|9735.68|9720.52|9720.52|0
1711104000000|2024-03-22 10:40:00|9726.04|9726.04|9739.23|9739.23|9743.4|9743.4|9723.96|9723.96|0
1711104300000|2024-03-22 10:45:00|9737.93|9737.93|9723.31|9723.31|9737.93|9737.93|9723.31|9723.31|0
1711104600000|2024-03-22 10:50:00|9725.4|9725.4|9723.01|9723.01|9725.4|9725.4|9720.92|9720.92|0
1711104900000|2024-03-22 10:55:00|9720.92|9720.92|9725.1|9725.1|9730.56|9730.56|9718.83|9718.83|0
1711105200000|2024-03-22 11:00:00|9723.08|9723.08|9749.49|9749.49|9753.66|9753.66|9723.08|9723.08|0
1711105500000|2024-03-22 11:05:00|9750.05|9750.05|9746.03|9746.03|9750.05|9750.05|9746.03|9746.03|0
1711105800000|2024-03-22 11:10:00|9743.94|9743.94|9756.92|9756.92|9756.92|9756.92|9741.92|9741.92|0
1711106100000|2024-03-22 11:15:00|9759.52|9759.52|9758.82|9758.82|9759.52|9759.52|9758.17|9758.17|0
1711106400000|2024-03-22 11:20:00|9756.74|9756.74|9751.28|9751.28|9758.82|9758.82|9751.28|9751.28|0
1711106700000|2024-03-22 11:25:00|9750.63|9750.63|9750.63|9750.63|9750.63|9750.63|9750.63|9750.63|0
1711107000000|2024-03-22 11:30:00|9752.72|9752.72|9762.42|9762.42|9764.44|9764.44|9752.72|9752.72|0
1711107300000|2024-03-22 11:35:00|9759.63|9759.63|9754.07|9754.07|9759.63|9759.63|9754.07|9754.07|0
1711107600000|2024-03-22 11:40:00|9756.15|9756.15|9746.68|9746.68|9760.33|9760.33|9746.68|9746.68|0
1711107900000|2024-03-22 11:45:00|9746.01|9746.01|9738.39|9738.39|9748.77|9748.77|9738.39|9738.39|0
1711108200000|2024-03-22 11:50:00|9734.22|9734.22|9722.32|9722.32|9734.22|9734.22|9722.32|9722.32|0
1711108500000|2024-03-22 11:55:00|9724.41|9724.41|9733.86|9733.86|9742.22|9742.22|9724.41|9724.41|0
1711108800000|2024-03-22 12:00:00|9735.21|9735.21|9728.43|9728.43|9737.91|9737.91|9728.43|9728.43|0
1711109100000|2024-03-22 12:05:00|9713.81|9713.81|9714.62|9714.62|9714.62|9714.62|9704.18|9704.18|0
1711109400000|2024-03-22 12:10:00|9716.71|9716.71|9716.71|9716.71|9718.8|9718.8|9714.69|9714.69|0
1711109700000|2024-03-22 12:15:00|9716.03|9716.03|9724.32|9724.32|9724.32|9724.32|9716.03|9716.03|0
1711110000000|2024-03-22 12:20:00|9722.23|9722.23|9725.67|9725.67|9726.41|9726.41|9722.23|9722.23|0
1711110300000|2024-03-22 12:25:00|9723.58|9723.58|9723.58|9723.58|9723.58|9723.58|9723.58|9723.58|0
1711110600000|2024-03-22 12:30:00|9725.67|9725.67|9724.99|9724.99|9725.67|9725.67|9724.99|9724.99|0
1711110900000|2024-03-22 12:35:00|9725.67|9725.67|9728.43|9728.43|9728.43|9728.43|9725.67|9725.67|0
1711111200000|2024-03-22 12:40:00|9726.34|9726.34|9728.43|9728.43|9730.52|9730.52|9726.34|9726.34|0
1711111500000|2024-03-22 12:45:00|9726.34|9726.34|9726.95|9726.95|9726.95|9726.95|9722.91|9722.91|0
1711111800000|2024-03-22 12:50:00|9731.13|9731.13|9734.54|9734.54|9736.63|9736.63|9731.13|9731.13|0
1711112100000|2024-03-22 12:55:00|9731.84|9731.84|9737.98|9737.98|9737.98|9737.98|9730.5|9730.5|0
1711112400000|2024-03-22 13:00:00|9740.07|9740.07|9743.86|9743.86|9745.6|9745.6|9740.07|9740.07|0
1711112700000|2024-03-22 13:05:00|9744.42|9744.42|9742.33|9742.33|9744.42|9744.42|9742.33|9742.33|0
1711113000000|2024-03-22 13:10:00|9740.24|9740.24|9723.61|9723.61|9740.24|9740.24|9723.61|9723.61|0
1711113300000|2024-03-22 13:15:00|9725.7|9725.7|9725.02|9725.02|9725.7|9725.7|9725.02|9725.02|0
1711113600000|2024-03-22 13:20:00|9728.39|9728.39|9727.16|9727.16|9728.46|9728.46|9726.37|9726.37|0
1711113900000|2024-03-22 13:25:00|9729.24|9729.24|9727.94|9727.94|9729.24|9729.24|9727.94|9727.94|0
1711114200000|2024-03-22 13:30:00|9730.03|9730.03|9737.32|9737.32|9740.27|9740.27|9730.03|9730.03|0
1711114500000|2024-03-22 13:35:00|9735.23|9735.23|9736.06|9736.06|9736.06|9736.06|9729.79|9729.79|0
1711114800000|2024-03-22 13:40:00|9738.08|9738.08|9736.67|9736.67|9738.75|9738.75|9736.67|9736.67|0
1711115100000|2024-03-22 13:45:00|9738.75|9738.75|9729.08|9729.08|9738.75|9738.75|9729.08|9729.08|0
1711115400000|2024-03-22 13:50:00|9731.16|9731.16|9740.06|9740.06|9744.24|9744.24|9731.16|9731.16|0
1711115700000|2024-03-22 13:55:00|9738.71|9738.71|9715.4|9715.4|9738.71|9738.71|9715.4|9715.4|0
1711116000000|2024-03-22 14:00:00|9714.73|9714.73|9718.95|9718.95|9718.95|9718.95|9712.03|9712.03|0
1711116300000|2024-03-22 14:05:00|9716.86|9716.86|9721.58|9721.58|9721.58|9721.58|9716.86|9716.86|0
1711116600000|2024-03-22 14:10:00|9727.84|9727.84|9726.92|9726.92|9729.01|9729.01|9723.66|9723.66|0
1711116900000|2024-03-22 14:15:00|9729.01|9729.01|9733.86|9733.86|9733.86|9733.86|9726.92|9726.92|0
1711117200000|2024-03-22 14:20:00|9731.77|9731.77|9730.99|9730.99|9731.77|9731.77|9726.38|9726.38|0
1711117500000|2024-03-22 14:25:00|9730.15|9730.15|9724.34|9724.34|9730.15|9730.15|9721.74|9721.74|0
1711117800000|2024-03-22 14:30:00|9725.69|9725.69|9727.07|9727.07|9729.16|9729.16|9723.7|9723.7|0
1711118100000|2024-03-22 14:35:00|9727.72|9727.72|9732.64|9732.64|9736.01|9736.01|9727.05|9727.05|0
1711118400000|2024-03-22 14:40:00|9730.62|9730.62|9740.23|9740.23|9742.32|9742.32|9730.62|9730.62|0
1711118700000|2024-03-22 14:45:00|9744.41|9744.41|9742.19|9742.19|9746.43|9746.43|9740.84|9740.84|0
1711119000000|2024-03-22 14:50:00|9742.86|9742.86|9749.82|9749.82|9751.91|9751.91|9742.86|9742.86|0
1711119300000|2024-03-22 14:55:00|9747.73|9747.73|9738.73|9738.73|9747.73|9747.73|9738.73|9738.73|0
1711119600000|2024-03-22 15:00:00|9740.03|9740.03|9752.49|9752.49|9752.49|9752.49|9740.03|9740.03|0
1711119900000|2024-03-22 15:05:00|9753.84|9753.84|9753.77|9753.77|9755.86|9755.86|9751.15|9751.15|0
1711120200000|2024-03-22 15:10:00|9755.86|9755.86|9760.43|9760.43|9763.86|9763.86|9755.86|9755.86|0
1711120500000|2024-03-22 15:15:00|9758.34|9758.34|9746.18|9746.18|9758.34|9758.34|9746.18|9746.18|0
1711120800000|2024-03-22 15:20:00|9748.27|9748.27|9751.1|9751.1|9756.56|9756.56|9748.27|9748.27|0
1711121100000|2024-03-22 15:25:00|9749.01|9749.01|9751.17|9751.17|9755.28|9755.28|9746.92|9746.92|0
1711121400000|2024-03-22 15:30:00|9749.82|9749.82|9754.6|9754.6|9754.6|9754.6|9748.47|9748.47|0
1711121700000|2024-03-22 15:35:00|9752.51|9752.51|9752|9752|9753.35|9753.35|9747.82|9747.82|0
1711122000000|2024-03-22 15:40:00|9749.91|9749.91|9750.72|9750.72|9756.18|9756.18|9749.91|9749.91|0
1711122300000|2024-03-22 15:45:00|9750.04|9750.04|9745.96|9745.96|9753.48|9753.48|9745.96|9745.96|0
1711122600000|2024-03-22 15:50:00|9745.28|9745.28|9744.61|9744.61|9746.7|9746.7|9742.52|9742.52|0
1711122900000|2024-03-22 15:55:00|9746.7|9746.7|9745.59|9745.59|9748.79|9748.79|9742.63|9742.63|0
1711123200000|2024-03-22 16:00:00|9746.26|9746.26|9748.98|9748.98|9753.67|9753.67|9746.26|9746.26|0
1711123500000|2024-03-22 16:05:00|9751.07|9751.07|9751.07|9751.07|9755.24|9755.24|9751.07|9751.07|0
1711123800000|2024-03-22 16:10:00|9753.15|9753.15|9757.92|9757.92|9757.92|9757.92|9751.78|9751.78|0
1711124100000|2024-03-22 16:15:00|9755.83|9755.83|9763.24|9763.24|9763.24|9763.24|9752.93|9752.93|0
1711124400000|2024-03-22 16:20:00|9765.33|9765.33|9765.74|9765.74|9770.15|9770.15|9762.3|9762.3|0
1711124700000|2024-03-22 16:25:00|9766.41|9766.41|9770.08|9770.08|9770.08|9770.08|9761.92|9761.92|0
1711354500000|2024-03-25 08:15:00|9643.12|9643.12|9636.86|9636.86|9643.12|9643.12|9636.86|9636.86|0
1711354800000|2024-03-25 08:20:00|9643.12|9643.12|9662.93|9662.93|9667.11|9667.11|9643.12|9643.12|0
1711355100000|2024-03-25 08:25:00|9665.02|9665.02|9678.83|9678.83|9678.83|9678.83|9665.02|9665.02|0
1711355400000|2024-03-25 08:30:00|9687.19|9687.19|9689.27|9689.27|9691.36|9691.36|9687.19|9687.19|0
1711355700000|2024-03-25 08:35:00|9683.01|9683.01|9669.35|9669.35|9686.91|9686.91|9669.35|9669.35|0
1711356000000|2024-03-25 08:40:00|9673.52|9673.52|9671.5|9671.5|9675.61|9675.61|9669.48|9669.48|0
1711356300000|2024-03-25 08:45:00|9672.85|9672.85|9677.38|9677.38|9677.38|9677.38|9670.69|9670.69|0
1711356600000|2024-03-25 08:50:00|9674.01|9674.01|9644.22|9644.22|9676.71|9676.71|9644.22|9644.22|0
1711356900000|2024-03-25 08:55:00|9646.31|9646.31|9651.36|9651.36|9660.92|9660.92|9646.31|9646.31|0
1711357200000|2024-03-25 09:00:00|9656.14|9656.14|9667.76|9667.76|9667.76|9667.76|9650.42|9650.42|0
1711357500000|2024-03-25 09:05:00|9665.68|9665.68|9650.65|9650.65|9665.68|9665.68|9648.56|9648.56|0
1711357800000|2024-03-25 09:10:00|9649.98|9649.98|9658.91|9658.91|9660.99|9660.99|9649.98|9649.98|0
1711358100000|2024-03-25 09:15:00|9660.25|9660.25|9647.72|9647.72|9660.25|9660.25|9647.05|9647.05|0
1711358400000|2024-03-25 09:20:00|9645.64|9645.64|9650.62|9650.62|9653.25|9653.25|9645.64|9645.64|0
1711358700000|2024-03-25 09:25:00|9651.97|9651.97|9638.12|9638.12|9651.97|9651.97|9638.09|9638.09|0
1711359000000|2024-03-25 09:30:00|9636.03|9636.03|9634.61|9634.61|9637.98|9637.98|9630.43|9630.43|0
1711359300000|2024-03-25 09:35:00|9632.59|9632.59|9635.28|9635.28|9635.28|9635.28|9632.59|9632.59|0
1711359600000|2024-03-25 09:40:00|9633.2|9633.2|9638.2|9638.2|9638.85|9638.85|9633.2|9633.2|0
1711359900000|2024-03-25 09:45:00|9640.29|9640.29|9636.11|9636.11|9640.29|9640.29|9636.11|9636.11|0
1711360200000|2024-03-25 09:50:00|9634.09|9634.09|9626.59|9626.59|9634.09|9634.09|9625.87|9625.87|0
1711360500000|2024-03-25 09:55:00|9624.5|9624.5|9620.16|9620.16|9632.85|9632.85|9620.16|9620.16|0
1711360800000|2024-03-25 10:00:00|9617.4|9617.4|9623.6|9623.6|9623.6|9623.6|9617.4|9617.4|0
1711361100000|2024-03-25 10:05:00|9622.95|9622.95|9616.01|9616.01|9622.95|9622.95|9616.01|9616.01|0
1711361400000|2024-03-25 10:10:00|9613.92|9613.92|9599.68|9599.68|9613.92|9613.92|9599.68|9599.68|0
1711361700000|2024-03-25 10:15:00|9595.51|9595.51|9607.4|9607.4|9607.4|9607.4|9595.51|9595.51|0
1711362000000|2024-03-25 10:20:00|9605.31|9605.31|9605.71|9605.71|9606.36|9606.36|9603.58|9603.58|0
1711362300000|2024-03-25 10:25:00|9605.04|9605.04|9601.6|9601.6|9609.21|9609.21|9601.6|9601.6|0
1711362600000|2024-03-25 10:30:00|9602.27|9602.27|9609.68|9609.68|9609.68|9609.68|9602.27|9602.27|0
1711362900000|2024-03-25 10:35:00|9605.51|9605.51|9609.68|9609.68|9609.68|9609.68|9605.51|9605.51|0
1711363200000|2024-03-25 10:40:00|9613.86|9613.86|9613.86|9613.86|9615.95|9615.95|9613.86|9613.86|0
1711363500000|2024-03-25 10:45:00|9611.77|9611.77|9611.57|9611.57|9616.04|9616.04|9611.57|9611.57|0
1711363800000|2024-03-25 10:50:00|9613.66|9613.66|9613.66|9613.66|9613.66|9613.66|9613.66|9613.66|0
1711364100000|2024-03-25 10:55:00|9615.4|9615.4|9609.05|9609.05|9615.4|9615.4|9609.05|9609.05|0
1711364400000|2024-03-25 11:00:00|9610.4|9610.4|9608.31|9608.31|9610.4|9610.4|9608.31|9608.31|0
1711364700000|2024-03-25 11:05:00|9607.66|9607.66|9597.31|9597.31|9607.66|9607.66|9597.31|9597.31|0
1711365000000|2024-03-25 11:10:00|9595.22|9595.22|9591.83|9591.83|9595.85|9595.85|9591.83|9591.83|0
1711365300000|2024-03-25 11:15:00|9590.44|9590.44|9594.46|9594.46|9594.46|9594.46|9586.51|9586.51|0
1711365600000|2024-03-25 11:20:00|9592.37|9592.37|9591.76|9591.76|9592.37|9592.37|9591.76|9591.76|0
1711365900000|2024-03-25 11:25:00|9590.41|9590.41|9589.07|9589.07|9590.41|9590.41|9589.07|9589.07|0
1711366200000|2024-03-25 11:30:00|9586.98|9586.98|9586.98|9586.98|9586.98|9586.98|9586.98|9586.98|0
1711366500000|2024-03-25 11:35:00|9584.96|9584.96|9590.74|9590.74|9591.39|9591.39|9584.96|9584.96|0
1711366800000|2024-03-25 11:40:00|9589.39|9589.39|9578.73|9578.73|9589.39|9589.39|9578.73|9578.73|0
1711367100000|2024-03-25 11:45:00|9573.51|9573.51|9572.71|9572.71|9575.6|9575.6|9566.71|9566.71|0
1711367400000|2024-03-25 11:50:00|9571.67|9571.67|9570.57|9570.57|9571.79|9571.79|9568.42|9568.42|0
1711367700000|2024-03-25 11:55:00|9571.61|9571.61|9560.59|9560.59|9572.91|9572.91|9560.59|9560.59|0
1711368000000|2024-03-25 12:00:00|9557.46|9557.46|9565.14|9565.14|9565.14|9565.14|9557.46|9557.46|0
1711368300000|2024-03-25 12:05:00|9564.1|9564.1|9548.83|9548.83|9564.1|9564.1|9547.78|9547.78|0
1711368600000|2024-03-25 12:10:00|9548.15|9548.15|9554.05|9554.05|9555.1|9555.1|9545.46|9545.46|0
1711368900000|2024-03-25 12:15:00|9555.1|9555.1|9555.7|9555.7|9560.55|9560.55|9555.1|9555.1|0
1711369200000|2024-03-25 12:20:00|9555.03|9555.03|9552.61|9552.61|9555.03|9555.03|9550.92|9550.92|0
1711369500000|2024-03-25 12:25:00|9553.66|9553.66|9553.66|9553.66|9553.66|9553.66|9551.57|9551.57|0
1711369800000|2024-03-25 12:30:00|9552.61|9552.61|9551.61|9551.61|9552.61|9552.61|9546.33|9546.33|0
1711370100000|2024-03-25 12:35:00|9549.52|9549.52|9553.7|9553.7|9553.7|9553.7|9545.72|9545.72|0
1711370400000|2024-03-25 12:40:00|9556.83|9556.83|9559.57|9559.57|9559.57|9559.57|9556.83|9556.83|0
1711370700000|2024-03-25 12:45:00|9564.31|9564.31|9564.6|9564.6|9572.68|9572.68|9563.56|9563.56|0
1711371000000|2024-03-25 12:50:00|9565.95|9565.95|9568.04|9568.04|9568.04|9568.04|9565.95|9565.95|0
1711371300000|2024-03-25 12:55:00|9567.39|9567.39|9565.65|9565.65|9567.39|9567.39|9562.91|9562.91|0
1711371600000|2024-03-25 13:00:00|9566.3|9566.3|9572.43|9572.43|9572.43|9572.43|9566.3|9566.3|0
1711371900000|2024-03-25 13:05:00|9573.08|9573.08|9571.36|9571.36|9573.08|9573.08|9571.36|9571.36|0
1711372200000|2024-03-25 13:10:00|9568.67|9568.67|9554.11|9554.11|9568.67|9568.67|9553.07|9553.07|0
1711372500000|2024-03-25 13:15:00|9553.44|9553.44|9553.37|9553.37|9558.9|9558.9|9550.55|9550.55|0
1711372800000|2024-03-25 13:20:00|9554.68|9554.68|9560.18|9560.18|9560.18|9560.18|9554.68|9554.68|0
1711373100000|2024-03-25 13:25:00|9559.34|9559.34|9552.49|9552.49|9561.43|9561.43|9552.49|9552.49|0
1711373400000|2024-03-25 13:30:00|9551.14|9551.14|9551.14|9551.14|9551.14|9551.14|9545.25|9545.25|0
1711373700000|2024-03-25 13:35:00|9548.01|9548.01|9553.1|9553.1|9553.1|9553.1|9544.58|9544.58|0
1711374000000|2024-03-25 13:40:00|9552.05|9552.05|9558.32|9558.32|9558.32|9558.32|9552.05|9552.05|0
1711374300000|2024-03-25 13:45:00|9560.41|9560.41|9561.52|9561.52|9561.52|9561.52|9557.34|9557.34|0
1711374600000|2024-03-25 13:50:00|9560.17|9560.17|9554.65|9554.65|9560.82|9560.82|9554.65|9554.65|0
1711374900000|2024-03-25 13:55:00|9556.73|9556.73|9542.55|9542.55|9559.87|9559.87|9542.55|9542.55|0
1711375200000|2024-03-25 14:00:00|9540.53|9540.53|9541.27|9541.27|9541.27|9541.27|9536.05|9536.05|0
1711375500000|2024-03-25 14:05:00|9538.14|9538.14|9529.9|9529.9|9538.14|9538.14|9526.47|9526.47|0
1711375800000|2024-03-25 14:10:00|9532.69|9532.69|9532.02|9532.02|9537.17|9537.17|9531.65|9531.65|0
1711376100000|2024-03-25 14:15:00|9535.46|9535.46|9529.82|9529.82|9541.22|9541.22|9527.78|9527.78|0
1711376400000|2024-03-25 14:20:00|9530.5|9530.5|9535.28|9535.28|9535.28|9535.28|9530.5|9530.5|0
1711376700000|2024-03-25 14:25:00|9532.15|9532.15|9531.84|9531.84|9536.02|9536.02|9530.06|9530.06|0
1711377000000|2024-03-25 14:30:00|9532.89|9532.89|9525.51|9525.51|9535.58|9535.58|9524.47|9524.47|0
1711377300000|2024-03-25 14:35:00|9523.49|9523.49|9536.61|9536.61|9536.61|9536.61|9522.45|9522.45|0
1711377600000|2024-03-25 14:40:00|9534.59|9534.59|9527.85|9527.85|9534.59|9534.59|9527.85|9527.85|0
1711377900000|2024-03-25 14:45:00|9528.89|9528.89|9527.04|9527.04|9537.44|9537.44|9527.04|9527.04|0
1711378200000|2024-03-25 14:50:00|9528.38|9528.38|9535.98|9535.98|9538.32|9538.32|9528.38|9528.38|0
1711378500000|2024-03-25 14:55:00|9531.26|9531.26|9526.47|9526.47|9537.46|9537.46|9524.39|9524.39|0
1711378800000|2024-03-25 15:00:00|9529.17|9529.17|9523.8|9523.8|9529.84|9529.84|9523.36|9523.36|0
1711379100000|2024-03-25 15:05:00|9523.13|9523.13|9530.4|9530.4|9532.49|9532.49|9523.13|9523.13|0
1711379400000|2024-03-25 15:10:00|9532.42|9532.42|9540.47|9540.47|9542.49|9542.49|9531.55|9531.55|0
1711379700000|2024-03-25 15:15:00|9542.42|9542.42|9538.92|9538.92|9542.42|9542.42|9535.11|9535.11|0
1711380000000|2024-03-25 15:20:00|9541.01|9541.01|9543.87|9543.87|9543.87|9543.87|9539.64|9539.64|0
1711380300000|2024-03-25 15:25:00|9542.82|9542.82|9547.67|9547.67|9549.39|9549.39|9542.82|9542.82|0
1711380600000|2024-03-25 15:30:00|9547|9547|9549.52|9549.52|9553.26|9553.26|9547|9547|0
1711380900000|2024-03-25 15:35:00|9548.48|9548.48|9544.07|9544.07|9549.52|9549.52|9543.39|9543.39|0
1711381200000|2024-03-25 15:40:00|9542.76|9542.76|9536.3|9536.3|9542.76|9542.76|9532.32|9532.32|0
1711381500000|2024-03-25 15:45:00|9534.95|9534.95|9530.06|9530.06|9536.3|9536.3|9529.01|9529.01|0
1711381800000|2024-03-25 15:50:00|9529.01|9529.01|9517.93|9517.93|9530.06|9530.06|9517.93|9517.93|0
1711382100000|2024-03-25 15:55:00|9516.88|9516.88|9519.64|9519.64|9521.73|9521.73|9516.88|9516.88|0
1711382400000|2024-03-25 16:00:00|9521.73|9521.73|9521.51|9521.51|9524.98|9524.98|9519.98|9519.98|0
1711382700000|2024-03-25 16:05:00|9520.64|9520.64|9523.44|9523.44|9524.12|9524.12|9516.92|9516.92|0
1711383000000|2024-03-25 16:10:00|9525.53|9525.53|9536.95|9536.95|9539.55|9539.55|9525.53|9525.53|0
1711383300000|2024-03-25 16:15:00|9536.28|9536.28|9540.42|9540.42|9543.19|9543.19|9535.41|9535.41|0
1711383600000|2024-03-25 16:20:00|9539.75|9539.75|9542.68|9542.68|9547.16|9547.16|9537.66|9537.66|0
1711383900000|2024-03-25 16:25:00|9541.63|9541.63|9533.44|9533.44|9544.39|9544.39|9533.44|9533.44|0
1711440900000|2024-03-26 08:15:00|9425.05|9425.05|9445.93|9445.93|9445.93|9445.93|9421.91|9421.91|0
1711441200000|2024-03-26 08:20:00|9450.11|9450.11|9439.66|9439.66|9450.11|9450.11|9439.66|9439.66|0
1711441500000|2024-03-26 08:25:00|9445.73|9445.73|9460.35|9460.35|9460.35|9460.35|9445.73|9445.73|0
1711441800000|2024-03-26 08:30:00|9456.17|9456.17|9459.57|9459.57|9465.13|9465.13|9449.81|9449.81|0
1711442100000|2024-03-26 08:35:00|9452.27|9452.27|9456.44|9456.44|9456.44|9456.44|9452.27|9452.27|0
1711442400000|2024-03-26 08:40:00|9457.79|9457.79|9449.33|9449.33|9461.97|9461.97|9449.33|9449.33|0
1711442700000|2024-03-26 08:45:00|9443.06|9443.06|9437.84|9437.84|9447.24|9447.24|9437.84|9437.84|0
1711443000000|2024-03-26 08:50:00|9440.97|9440.97|9441.38|9441.38|9448.69|9448.69|9438.89|9438.89|0
1711443300000|2024-03-26 08:55:00|9442.43|9442.43|9420.77|9420.77|9442.43|9442.43|9417.63|9417.63|0
1711443600000|2024-03-26 09:00:00|9424.02|9424.02|9445.14|9445.14|9446.18|9446.18|9424.02|9424.02|0
1711443900000|2024-03-26 09:05:00|9447.16|9447.16|9454.15|9454.15|9455.27|9455.27|9447.16|9447.16|0
1711444200000|2024-03-26 09:10:00|9454.71|9454.71|9454.71|9454.71|9456.8|9456.8|9454.71|9454.71|0
1711444500000|2024-03-26 09:15:00|9452.62|9452.62|9455.78|9455.78|9455.78|9455.78|9451.95|9451.95|0
1711444800000|2024-03-26 09:20:00|9454.73|9454.73|9447.28|9447.28|9457.1|9457.1|9444.92|9444.92|0
1711445100000|2024-03-26 09:25:00|9447|9447|9444.8|9444.8|9447|9447|9444.8|9444.8|0
1711445400000|2024-03-26 09:30:00|9440.9|9440.9|9428.83|9428.83|9440.9|9440.9|9428.83|9428.83|0
1711445700000|2024-03-26 09:35:00|9428.15|9428.15|9436.68|9436.68|9436.68|9436.68|9422.26|9422.26|0
1711446000000|2024-03-26 09:40:00|9442.07|9442.07|9439.85|9439.85|9442.07|9442.07|9435.13|9435.13|0
1711446300000|2024-03-26 09:45:00|9438.8|9438.8|9438.57|9438.57|9440.65|9440.65|9436.48|9436.48|0
1711446600000|2024-03-26 09:50:00|9436.48|9436.48|9436.85|9436.85|9440.65|9440.65|9436.48|9436.48|0
1711446900000|2024-03-26 09:55:00|9439.54|9439.54|9455.26|9455.26|9458.4|9458.4|9439.54|9439.54|0
1711447200000|2024-03-26 10:00:00|9464.66|9464.66|9464.66|9464.66|9468.7|9468.7|9464.66|9464.66|0
1711447500000|2024-03-26 10:05:00|9462.57|9462.57|9460.85|9460.85|9462.94|9462.94|9460.85|9460.85|0
1711447800000|2024-03-26 10:10:00|9462.94|9462.94|9463.98|9463.98|9465.03|9465.03|9462.94|9462.94|0
1711448100000|2024-03-26 10:15:00|9461.89|9461.89|9460.95|9460.95|9463.98|9463.98|9457.48|9457.48|0
1711448400000|2024-03-26 10:20:00|9453.64|9453.64|9451.24|9451.24|9455.59|9455.59|9449.52|9449.52|0
1711448700000|2024-03-26 10:25:00|9450.56|9450.56|9454.74|9454.74|9454.74|9454.74|9450.56|9450.56|0
1711449000000|2024-03-26 10:30:00|9457.44|9457.44|9450.87|9450.87|9458.11|9458.11|9450.87|9450.87|0
1711449300000|2024-03-26 10:35:00|9454.3|9454.3|9454.98|9454.98|9456.02|9456.02|9452.96|9452.96|0
1711449600000|2024-03-26 10:40:00|9455.65|9455.65|9458.12|9458.12|9459.17|9459.17|9455.65|9455.65|0
1711449900000|2024-03-26 10:45:00|9458.77|9458.77|9462.95|9462.95|9462.95|9462.95|9458.77|9458.77|0
1711450200000|2024-03-26 10:50:00|9465.18|9465.18|9464.16|9464.16|9465.18|9465.18|9459.19|9459.19|0
1711450500000|2024-03-26 10:55:00|9465.21|9465.21|9461.81|9461.81|9465.21|9465.21|9461.81|9461.81|0
1711450800000|2024-03-26 11:00:00|9462.65|9462.65|9460.84|9460.84|9462.65|9462.65|9460.56|9460.56|0
1711451100000|2024-03-26 11:05:00|9458.75|9458.75|9452.62|9452.62|9459.8|9459.8|9452.62|9452.62|0
1711451400000|2024-03-26 11:10:00|9449.83|9449.83|9448.79|9448.79|9449.83|9449.83|9448.79|9448.79|0
1711451700000|2024-03-26 11:15:00|9447.74|9447.74|9443.26|9443.26|9447.74|9447.74|9443.26|9443.26|0
1711452000000|2024-03-26 11:20:00|9441.92|9441.92|9445.42|9445.42|9445.42|9445.42|9441.92|9441.92|0
1711452300000|2024-03-26 11:25:00|9449.59|9449.59|9467.28|9467.28|9474.23|9474.23|9449.59|9449.59|0
1711452600000|2024-03-26 11:30:00|9461.01|9461.01|9445.77|9445.77|9461.01|9461.01|9445.77|9445.77|0
1711452900000|2024-03-26 11:35:00|9446.82|9446.82|9446.67|9446.67|9447.86|9447.86|9442.63|9442.63|0
1711453200000|2024-03-26 11:40:00|9449.81|9449.81|9438.32|9438.32|9449.81|9449.81|9438.32|9438.32|0
1711453500000|2024-03-26 11:45:00|9433.1|9433.1|9433.19|9433.19|9435.58|9435.58|9431.1|9431.1|0
1711453800000|2024-03-26 11:50:00|9439.46|9439.46|9450.43|9450.43|9454.61|9454.61|9439.46|9439.46|0
1711454100000|2024-03-26 11:55:00|9452.52|9452.52|9443.83|9443.83|9455.31|9455.31|9443.83|9443.83|0
1711454400000|2024-03-26 12:00:00|9450.09|9450.09|9464.96|9464.96|9464.96|9464.96|9450.09|9450.09|0
1711454700000|2024-03-26 12:05:00|9465.64|9465.64|9463.94|9463.94|9467.37|9467.37|9463.94|9463.94|0
1711455000000|2024-03-26 12:10:00|9468.11|9468.11|9470.1|9470.1|9470.1|9470.1|9466.62|9466.62|0
1711455300000|2024-03-26 12:15:00|9473.24|9473.24|9469.93|9469.93|9474.1|9474.1|9469.93|9469.93|0
1711455600000|2024-03-26 12:20:00|9466.8|9466.8|9468.95|9468.95|9469.62|9469.62|9465.45|9465.45|0
1711455900000|2024-03-26 12:25:00|9469.23|9469.23|9473.71|9473.71|9473.71|9473.71|9467.14|9467.14|0
1711456200000|2024-03-26 12:30:00|9471.62|9471.62|9467.14|9467.14|9471.62|9471.62|9467.14|9467.14|0
1711456500000|2024-03-26 12:35:00|9465.79|9465.79|9474.6|9474.6|9474.6|9474.6|9464.38|9464.38|0
1711456800000|2024-03-26 12:40:00|9473.55|9473.55|9466.68|9466.68|9473.55|9473.55|9464.66|9464.66|0
1711457100000|2024-03-26 12:45:00|9469.28|9469.28|9470.02|9470.02|9472.11|9472.11|9466.89|9466.89|0
1711457400000|2024-03-26 12:50:00|9471.07|9471.07|9473.76|9473.76|9474.44|9474.44|9471.07|9471.07|0
1711457700000|2024-03-26 12:55:00|9477.94|9477.94|9467.56|9467.56|9477.94|9477.94|9467.56|9467.56|0
1711458000000|2024-03-26 13:00:00|9464.43|9464.43|9460.6|9460.6|9464.43|9464.43|9460.6|9460.6|0
1711458300000|2024-03-26 13:05:00|9455.38|9455.38|9448.56|9448.56|9455.38|9455.38|9448.56|9448.56|0
1711458600000|2024-03-26 13:10:00|9449.21|9449.21|9447.35|9447.35|9450.48|9450.48|9447.35|9447.35|0
1711458900000|2024-03-26 13:15:00|9444.28|9444.28|9442.2|9442.2|9444.28|9444.28|9438.02|9438.02|0
1711459200000|2024-03-26 13:20:00|9444.28|9444.28|9452.2|9452.2|9452.2|9452.2|9444.28|9444.28|0
1711459500000|2024-03-26 13:25:00|9450.11|9450.11|9457.83|9457.83|9457.83|9457.83|9450.11|9450.11|0
1711459800000|2024-03-26 13:30:00|9460.44|9460.44|9444.27|9444.27|9460.44|9460.44|9444.27|9444.27|0
1711460100000|2024-03-26 13:35:00|9445.31|9445.31|9445.31|9445.31|9447.03|9447.03|9442.86|9442.86|0
1711460400000|2024-03-26 13:40:00|9443.97|9443.97|9440.83|9440.83|9443.97|9443.97|9440.83|9440.83|0
1711460700000|2024-03-26 13:45:00|9438.75|9438.75|9434.89|9434.89|9438.75|9438.75|9430.85|9430.85|0
1711461000000|2024-03-26 13:50:00|9435.56|9435.56|9440.35|9440.35|9440.41|9440.41|9435.56|9435.56|0
1711461300000|2024-03-26 13:55:00|9439|9439|9444.69|9444.69|9446.03|9446.03|9435.87|9435.87|0
1711461600000|2024-03-26 14:00:00|9443.34|9443.34|9444.38|9444.38|9446.47|9446.47|9439.16|9439.16|0
1711461900000|2024-03-26 14:05:00|9450.65|9450.65|9458.15|9458.15|9458.15|9458.15|9449.94|9449.94|0
1711462200000|2024-03-26 14:10:00|9456.06|9456.06|9447.96|9447.96|9456.06|9456.06|9447.59|9447.59|0
1711462500000|2024-03-26 14:15:00|9450.05|9450.05|9448.07|9448.07|9450.05|9450.05|9445.87|9445.87|0
1711462800000|2024-03-26 14:20:00|9447.4|9447.4|9452.01|9452.01|9453.36|9453.36|9445.42|9445.42|0
1711463100000|2024-03-26 14:25:00|9450.05|9450.05|9457.43|9457.43|9458.47|9458.47|9448.03|9448.03|0
1711463400000|2024-03-26 14:30:00|9456.08|9456.08|9459.69|9459.69|9463.32|9463.32|9456.08|9456.08|0
1711463700000|2024-03-26 14:35:00|9460.37|9460.37|9457.61|9457.61|9465.89|9465.89|9454.91|9454.91|0
1711464000000|2024-03-26 14:40:00|9458.95|9458.95|9456.26|9456.26|9460.98|9460.98|9456.26|9456.26|0
1711464300000|2024-03-26 14:45:00|9458.95|9458.95|9458.93|9458.93|9463.11|9463.11|9458.28|9458.28|0
1711464600000|2024-03-26 14:50:00|9463.11|9463.11|9460.16|9460.16|9463.78|9463.78|9459.3|9459.3|0
1711464900000|2024-03-26 14:55:00|9457.46|9457.46|9441.17|9441.17|9457.46|9457.46|9440.5|9440.5|0
1711465200000|2024-03-26 15:00:00|9441.85|9441.85|9443.19|9443.19|9443.19|9443.19|9438.71|9438.71|0
1711465500000|2024-03-26 15:05:00|9442.52|9442.52|9436.68|9436.68|9442.52|9442.52|9436.68|9436.68|0
1711465800000|2024-03-26 15:10:00|9434.59|9434.59|9433.13|9433.13|9434.59|9434.59|9431.2|9431.2|0
1711466100000|2024-03-26 15:15:00|9433.8|9433.8|9429.74|9429.74|9435.15|9435.15|9429.67|9429.67|0
1711466400000|2024-03-26 15:20:00|9428.69|9428.69|9424|9424|9428.69|9428.69|9424|9424|0
1711466700000|2024-03-26 15:25:00|9425.95|9425.95|9425.65|9425.65|9425.98|9425.98|9422.7|9422.7|0
1711467000000|2024-03-26 15:30:00|9424.61|9424.61|9421.91|9421.91|9424.61|9424.61|9421.91|9421.91|0
1711467300000|2024-03-26 15:35:00|9421.26|9421.26|9418.8|9418.8|9421.26|9421.26|9418.13|9418.13|0
1711467600000|2024-03-26 15:40:00|9418.13|9418.13|9419.64|9419.64|9419.64|9419.64|9413.81|9413.81|0
1711467900000|2024-03-26 15:45:00|9418.59|9418.59|9415.83|9415.83|9418.59|9418.59|9412.4|9412.4|0
1711468200000|2024-03-26 15:50:00|9415.16|9415.16|9418.15|9418.15|9418.15|9418.15|9414.04|9414.04|0
1711468500000|2024-03-26 15:55:00|9417.48|9417.48|9417.16|9417.16|9419.94|9419.94|9416.8|9416.8|0
1711468800000|2024-03-26 16:00:00|9420.29|9420.29|9413.79|9413.79|9420.29|9420.29|9411.77|9411.77|0
1711469100000|2024-03-26 16:05:00|9413.12|9413.12|9426.77|9426.77|9426.77|9426.77|9413.12|9413.12|0
1711469400000|2024-03-26 16:10:00|9428.86|9428.86|9430.23|9430.23|9435.8|9435.8|9428.86|9428.86|0
1711469700000|2024-03-26 16:15:00|9431.27|9431.27|9432.14|9432.14|9435.45|9435.45|9429.92|9429.92|0
1711470000000|2024-03-26 16:20:00|9431.86|9431.86|9442.32|9442.32|9442.32|9442.32|9428.43|9428.43|0
1711470300000|2024-03-26 16:25:00|9443.36|9443.36|9438.78|9438.78|9443.52|9443.52|9436.39|9436.39|0
1711527300000|2024-03-27 08:15:00|9389.74|9389.74|9392.8|9392.8|9392.8|9392.8|9376.97|9376.97|0
1711527600000|2024-03-27 08:20:00|9389.67|9389.67|9391.76|9391.76|9391.76|9391.76|9387.58|9387.58|0
1711527900000|2024-03-27 08:25:00|9394.89|9394.89|9377.71|9377.71|9394.89|9394.89|9377.71|9377.71|0
1711528200000|2024-03-27 08:30:00|9375.01|9375.01|9369.86|9369.86|9379.06|9379.06|9369.86|9369.86|0
1711528500000|2024-03-27 08:35:00|9370.9|9370.9|9363.47|9363.47|9377.47|9377.47|9363.47|9363.47|0
1711528800000|2024-03-27 08:40:00|9360.34|9360.34|9359.36|9359.36|9360.34|9360.34|9356.16|9356.16|0
1711529100000|2024-03-27 08:45:00|9355.18|9355.18|9353.29|9353.29|9355.18|9355.18|9336.72|9336.72|0
1711529400000|2024-03-27 08:50:00|9351.27|9351.27|9354.83|9354.83|9354.83|9354.83|9342.3|9342.3|0
1711529700000|2024-03-27 08:55:00|9351.46|9351.46|9354.59|9354.59|9359.81|9359.81|9347.28|9347.28|0
1711530000000|2024-03-27 09:00:00|9355.64|9355.64|9363.99|9363.99|9363.99|9363.99|9355.64|9355.64|0
1711530300000|2024-03-27 09:05:00|9361.9|9361.9|9345.4|9345.4|9361.9|9361.9|9345.4|9345.4|0
1711530600000|2024-03-27 09:10:00|9344.05|9344.05|9354.9|9354.9|9354.9|9354.9|9339.88|9339.88|0
1711530900000|2024-03-27 09:15:00|9352.81|9352.81|9333|9333|9352.81|9352.81|9333|9333|0
1711531200000|2024-03-27 09:20:00|9335.09|9335.09|9340.92|9340.92|9344.96|9344.96|9335.09|9335.09|0
1711531500000|2024-03-27 09:25:00|9341.97|9341.97|9337.48|9337.48|9345.1|9345.1|9337.48|9337.48|0
1711531800000|2024-03-27 09:30:00|9341.53|9341.53|9341.59|9341.59|9345.77|9345.77|9337.48|9337.48|0
1711532100000|2024-03-27 09:35:00|9347.86|9347.86|9349.32|9349.32|9349.32|9349.32|9345.84|9345.84|0
1711532400000|2024-03-27 09:40:00|9349.99|9349.99|9353.15|9353.15|9357.86|9357.86|9347.76|9347.76|0
1711532700000|2024-03-27 09:45:00|9356.28|9356.28|9352.47|9352.47|9358.97|9358.97|9352.47|9352.47|0
1711533000000|2024-03-27 09:50:00|9355.17|9355.17|9346.41|9346.41|9357.32|9357.32|9345.36|9345.36|0
1711533300000|2024-03-27 09:55:00|9341.69|9341.69|9345.36|9345.36|9348.19|9348.19|9340.65|9340.65|0
1711533600000|2024-03-27 10:00:00|9342.67|9342.67|9362.74|9362.74|9363.79|9363.79|9341.99|9341.99|0
1711533900000|2024-03-27 10:05:00|9362.07|9362.07|9354.09|9354.09|9365.44|9365.44|9354.09|9354.09|0
1711534200000|2024-03-27 10:10:00|9352.74|9352.74|9352.06|9352.06|9352.74|9352.74|9341.76|9341.76|0
1711534500000|2024-03-27 10:15:00|9351.02|9351.02|9348.58|9348.58|9351.71|9351.71|9346.49|9346.49|0
1711534800000|2024-03-27 10:20:00|9347.71|9347.71|9354.6|9354.6|9360.06|9360.06|9347.71|9347.71|0
1711535100000|2024-03-27 10:25:00|9357.3|9357.3|9360.37|9360.37|9363.5|9363.5|9357.3|9357.3|0
1711535400000|2024-03-27 10:30:00|9361.41|9361.41|9359.58|9359.58|9362.28|9362.28|9359.58|9359.58|0
1711535700000|2024-03-27 10:35:00|9358.91|9358.91|9352.14|9352.14|9358.91|9358.91|9352.14|9352.14|0
1711536000000|2024-03-27 10:40:00|9353.18|9353.18|9350.22|9350.22|9355.57|9355.57|9349.18|9349.18|0
1711536300000|2024-03-27 10:45:00|9349.18|9349.18|9345.07|9345.07|9350.22|9350.22|9345.07|9345.07|0
1711536600000|2024-03-27 10:50:00|9347.16|9347.16|9336.66|9336.66|9349.25|9349.25|9336.66|9336.66|0
1711536900000|2024-03-27 10:55:00|9335.62|9335.62|9334.53|9334.53|9335.88|9335.88|9332.92|9332.92|0
1711537200000|2024-03-27 11:00:00|9333.18|9333.18|9328.12|9328.12|9334.23|9334.23|9316.66|9316.66|0
1711537500000|2024-03-27 11:05:00|9329.16|9329.16|9319.16|9319.16|9329.16|9329.16|9318.11|9318.11|0
1711537800000|2024-03-27 11:10:00|9324.55|9324.55|9328.87|9328.87|9328.87|9328.87|9324.55|9324.55|0
1711538100000|2024-03-27 11:15:00|9330.96|9330.96|9331.39|9331.39|9335.44|9335.44|9330.96|9330.96|0
1711538400000|2024-03-27 11:20:00|9330.05|9330.05|9329.48|9329.48|9331.09|9331.09|9328.7|9328.7|0
1711538700000|2024-03-27 11:25:00|9328.44|9328.44|9334.88|9334.88|9335.67|9335.67|9328.44|9328.44|0
1711539000000|2024-03-27 11:30:00|9335.93|9335.93|9333.91|9333.91|9335.93|9335.93|9331.82|9331.82|0
1711539300000|2024-03-27 11:35:00|9335.93|9335.93|9339.8|9339.8|9343.24|9343.24|9335.93|9335.93|0
1711539600000|2024-03-27 11:40:00|9338.45|9338.45|9336.88|9336.88|9338.45|9338.45|9334.28|9334.28|0
1711540200000|2024-03-27 11:50:00|9334.79|9334.79|9331.48|9331.48|9336.88|9336.88|9331.48|9331.48|0
1711540500000|2024-03-27 11:55:00|9330.13|9330.13|9323.87|9323.87|9330.13|9330.13|9323.87|9323.87|0
1711540800000|2024-03-27 12:00:00|9322.83|9322.83|9333.2|9333.2|9333.2|9333.2|9318.65|9318.65|0
1711541100000|2024-03-27 12:05:00|9331.85|9331.85|9336.14|9336.14|9336.14|9336.14|9329.27|9329.27|0
1711541700000|2024-03-27 12:15:00|9334.05|9334.05|9333.01|9333.01|9334.05|9334.05|9333.01|9333.01|0
1711542000000|2024-03-27 12:20:00|9330.92|9330.92|9332.77|9332.77|9338.23|9338.23|9330.92|9330.92|0
1711542300000|2024-03-27 12:25:00|9331.72|9331.72|9331.42|9331.42|9333.81|9333.81|9330.38|9330.38|0
1711542600000|2024-03-27 12:30:00|9336.14|9336.14|9334.4|9334.4|9336.14|9336.14|9329.99|9329.99|0
1711542900000|2024-03-27 12:35:00|9336.42|9336.42|9338.14|9338.14|9338.14|9338.14|9336.42|9336.42|0
1711543200000|2024-03-27 12:40:00|9338.82|9338.82|9337.77|9337.77|9338.82|9338.82|9337.77|9337.77|0
1711543500000|2024-03-27 12:45:00|9336.73|9336.73|9332.86|9332.86|9336.73|9336.73|9331.51|9331.51|0
1711543800000|2024-03-27 12:50:00|9331.81|9331.81|9327.77|9327.77|9332.49|9332.49|9327.77|9327.77|0
1711544100000|2024-03-27 12:55:00|9330.37|9330.37|9329.5|9329.5|9330.37|9330.37|9329.5|9329.5|0
1711544400000|2024-03-27 13:00:00|9332.2|9332.2|9325.92|9325.92|9332.2|9332.2|9325.25|9325.25|0
1711544700000|2024-03-27 13:05:00|9326.79|9326.79|9314.89|9314.89|9327.4|9327.4|9313.85|9313.85|0
1711545000000|2024-03-27 13:10:00|9313.57|9313.57|9311.41|9311.41|9313.57|9313.57|9308.04|9308.04|0
1711545300000|2024-03-27 13:15:00|9308.72|9308.72|9317.78|9317.78|9317.91|9317.91|9308.72|9308.72|0
1711545600000|2024-03-27 13:20:00|9319.87|9319.87|9315.69|9315.69|9319.87|9319.87|9313|9313|0
1711545900000|2024-03-27 13:25:00|9316.74|9316.74|9317.78|9317.78|9318.82|9318.82|9316.74|9316.74|0
1711546200000|2024-03-27 13:30:00|9315.69|9315.69|9310.1|9310.1|9323.11|9323.11|9310.1|9310.1|0
1711546500000|2024-03-27 13:35:00|9311.45|9311.45|9310.47|9310.47|9312.12|9312.12|9303.53|9303.53|0
1711546800000|2024-03-27 13:40:00|9313.84|9313.84|9317.34|9317.34|9325.7|9325.7|9313.84|9313.84|0
1711547100000|2024-03-27 13:45:00|9329.89|9329.89|9338.83|9338.83|9339.5|9339.5|9320.9|9320.9|0
1711547400000|2024-03-27 13:50:00|9336.74|9336.74|9342.26|9342.26|9346.13|9346.13|9336.74|9336.74|0
1711547700000|2024-03-27 13:55:00|9341.22|9341.22|9341.5|9341.5|9343.94|9343.94|9333.57|9333.57|0
1711548000000|2024-03-27 14:00:00|9342.55|9342.55|9339.04|9339.04|9345.98|9345.98|9339.04|9339.04|0
1711548300000|2024-03-27 14:05:00|9338|9338|9338|9338|9338|9338|9338|9338|0
1711548600000|2024-03-27 14:10:00|9343.22|9343.22|9348.93|9348.93|9350.52|9350.52|9340.08|9340.08|0
1711548900000|2024-03-27 14:15:00|9347.58|9347.58|9352.13|9352.13|9353.78|9353.78|9347.58|9347.58|0
1711549200000|2024-03-27 14:20:00|9350.04|9350.04|9352.26|9352.26|9360.48|9360.48|9348.69|9348.69|0
1711549500000|2024-03-27 14:25:00|9348.21|9348.21|9346.87|9346.87|9349.26|9349.26|9344.78|9344.78|0
1711549800000|2024-03-27 14:30:00|9350.24|9350.24|9358.66|9358.66|9360.74|9360.74|9350.24|9350.24|0
1711550100000|2024-03-27 14:35:00|9357.61|9357.61|9361.57|9361.57|9361.57|9361.57|9356.78|9356.78|0
1711550400000|2024-03-27 14:40:00|9363.66|9363.66|9363.54|9363.54|9368.49|9368.49|9360.41|9360.41|0
1711550700000|2024-03-27 14:45:00|9361.52|9361.52|9353.86|9353.86|9361.83|9361.83|9352.8|9352.8|0
1711551000000|2024-03-27 14:50:00|9350.73|9350.73|9359.38|9359.38|9359.38|9359.38|9349.68|9349.68|0
1711551300000|2024-03-27 14:55:00|9360.43|9360.43|9358.64|9358.64|9360.43|9360.43|9355.38|9355.38|0
1711551600000|2024-03-27 15:00:00|9357.97|9357.97|9357.97|9357.97|9360.05|9360.05|9356.92|9356.92|0
1711551900000|2024-03-27 15:05:00|9360.05|9360.05|9361.07|9361.07|9365.55|9365.55|9360.03|9360.03|0
1711552200000|2024-03-27 15:10:00|9358.47|9358.47|9365.89|9365.89|9367.98|9367.98|9357.6|9357.6|0
1711552500000|2024-03-27 15:15:00|9365.24|9365.24|9378.47|9378.47|9380.5|9380.5|9365.24|9365.24|0
1711552800000|2024-03-27 15:20:00|9380.56|9380.56|9391.65|9391.65|9391.65|9391.65|9380.56|9380.56|0
1711553100000|2024-03-27 15:25:00|9390.61|9390.61|9399.62|9399.62|9399.62|9399.62|9386.43|9386.43|0
1711553400000|2024-03-27 15:30:00|9400.66|9400.66|9398.81|9398.81|9402.08|9402.08|9397.16|9397.16|0
1711553700000|2024-03-27 15:35:00|9399.86|9399.86|9409.21|9409.21|9413.38|9413.38|9399.86|9399.86|0
1711554000000|2024-03-27 15:40:00|9407.86|9407.86|9411.83|9411.83|9411.83|9411.83|9397.64|9397.64|0
1711554300000|2024-03-27 15:45:00|9410.78|9410.78|9404.3|9404.3|9410.78|9410.78|9400.5|9400.5|0
1711554600000|2024-03-27 15:50:00|9403|9403|9402.34|9402.34|9405.6|9405.6|9398.29|9398.29|0
1711554900000|2024-03-27 15:55:00|9400.25|9400.25|9388.53|9388.53|9400.25|9400.25|9388.53|9388.53|0
1711555200000|2024-03-27 16:00:00|9386.44|9386.44|9394.5|9394.5|9395.11|9395.11|9383.37|9383.37|0
1711555500000|2024-03-27 16:05:00|9395.18|9395.18|9387.77|9387.77|9396.42|9396.42|9387.77|9387.77|0
1711555800000|2024-03-27 16:10:00|9386.42|9386.42|9384.9|9384.9|9388.64|9388.64|9384.4|9384.4|0
1711556100000|2024-03-27 16:15:00|9386.21|9386.21|9390.7|9390.7|9395.29|9395.29|9386.21|9386.21|0
1711556400000|2024-03-27 16:20:00|9392.79|9392.79|9408.2|9408.2|9412.37|9412.37|9392.12|9392.12|0
1711556700000|2024-03-27 16:25:00|9410.22|9410.22|9417.67|9417.67|9417.67|9417.67|9406.8|9406.8|0
1711613700000|2024-03-28 08:15:00|9410.48|9410.48|9396.3|9396.3|9411.53|9411.53|9396.3|9396.3|0
1711614000000|2024-03-28 08:20:00|9395.26|9395.26|9427.52|9427.52|9427.52|9427.52|9394.21|9394.21|0
1711614300000|2024-03-28 08:25:00|9430.65|9430.65|9432.74|9432.74|9432.74|9432.74|9430.65|9430.65|0
1711614600000|2024-03-28 08:30:00|9436.11|9436.11|9432.98|9432.98|9438.2|9438.2|9432.98|9432.98|0
1711614900000|2024-03-28 08:35:00|9440.29|9440.29|9447.99|9447.99|9450.6|9450.6|9440.29|9440.29|0
1711615200000|2024-03-28 08:40:00|9457.39|9457.39|9464.7|9464.7|9465.74|9465.74|9456.35|9456.35|0
1711615500000|2024-03-28 08:45:00|9459.48|9459.48|9465.38|9465.38|9468.51|9468.51|9458.43|9458.43|0
1711615800000|2024-03-28 08:50:00|9466.42|9466.42|9475.64|9475.64|9475.64|9475.64|9465.2|9465.2|0
1711616100000|2024-03-28 08:55:00|9471.47|9471.47|9472.51|9472.51|9475.64|9475.64|9471.47|9471.47|0
1711616400000|2024-03-28 09:00:00|9476.69|9476.69|9494.16|9494.16|9494.16|9494.16|9476.69|9476.69|0
1711616700000|2024-03-28 09:05:00|9497.29|9497.29|9492.48|9492.48|9514.4|9514.4|9489.35|9489.35|0
1711617000000|2024-03-28 09:10:00|9495.61|9495.61|9492.48|9492.48|9496.65|9496.65|9492.48|9492.48|0
1711617300000|2024-03-28 09:15:00|9495.61|9495.61|9490.15|9490.15|9495.61|9495.61|9488.06|9488.06|0
1711617600000|2024-03-28 09:20:00|9489.11|9489.11|9486.5|9486.5|9489.72|9489.72|9483.89|9483.89|0
1711617900000|2024-03-28 09:25:00|9489.64|9489.64|9487.55|9487.55|9489.64|9489.64|9487.55|9487.55|0
1711618200000|2024-03-28 09:30:00|9489.64|9489.64|9490.68|9490.68|9490.68|9490.68|9489.64|9489.64|0
1711618500000|2024-03-28 09:35:00|9491.72|9491.72|9487.55|9487.55|9491.72|9491.72|9487.55|9487.55|0
1711618800000|2024-03-28 09:40:00|9486.5|9486.5|9485.46|9485.46|9486.5|9486.5|9484.41|9484.41|0
1711619100000|2024-03-28 09:45:00|9486.5|9486.5|9491.72|9491.72|9491.72|9491.72|9485.46|9485.46|0
1711619400000|2024-03-28 09:50:00|9492.77|9492.77|9489.64|9489.64|9492.77|9492.77|9489.64|9489.64|0
1711619700000|2024-03-28 09:55:00|9487.61|9487.61|9493.51|9493.51|9495.6|9495.6|9486.2|9486.2|0
1711620000000|2024-03-28 10:00:00|9492.46|9492.46|9482.7|9482.7|9492.46|9492.46|9482.7|9482.7|0
1711620300000|2024-03-28 10:05:00|9480|9480|9476.87|9476.87|9482.09|9482.09|9476.87|9476.87|0
1711620600000|2024-03-28 10:10:00|9475.52|9475.52|9457.45|9457.45|9475.52|9475.52|9457.45|9457.45|0
1711620900000|2024-03-28 10:15:00|9458.12|9458.12|9463.07|9463.07|9466.2|9466.2|9458.12|9458.12|0
1711621200000|2024-03-28 10:20:00|9463.72|9463.72|9461.65|9461.65|9465.82|9465.82|9454.34|9454.34|0
1711621500000|2024-03-28 10:25:00|9465.82|9465.82|9465.82|9465.82|9466.87|9466.87|9464.78|9464.78|0
1711621800000|2024-03-28 10:30:00|9467.85|9467.85|9473.83|9473.83|9478|9478|9467.85|9467.85|0
1711622100000|2024-03-28 10:35:00|9471.22|9471.22|9467.42|9467.42|9471.22|9471.22|9467.05|9467.05|0
1711622400000|2024-03-28 10:40:00|9469.5|9469.5|9474.67|9474.67|9474.67|9474.67|9467.42|9467.42|0
1711622700000|2024-03-28 10:45:00|9474|9474|9477.5|9477.5|9477.5|9477.5|9473.32|9473.32|0
1711623000000|2024-03-28 10:50:00|9478.54|9478.54|9472.81|9472.81|9478.54|9478.54|9472.81|9472.81|0
1711623300000|2024-03-28 10:55:00|9471.76|9471.76|9475.55|9475.55|9475.55|9475.55|9469.67|9469.67|0
1711623600000|2024-03-28 11:00:00|9473.46|9473.46|9493.83|9493.83|9493.83|9493.83|9473.46|9473.46|0
1711623900000|2024-03-28 11:05:00|9493.16|9493.16|9495.55|9495.55|9495.55|9495.55|9491.81|9491.81|0
1711624200000|2024-03-28 11:10:00|9496.85|9496.85|9502.33|9502.33|9502.33|9502.33|9496.85|9496.85|0
1711624500000|2024-03-28 11:15:00|9501.29|9501.29|9498.16|9498.16|9501.29|9501.29|9498.16|9498.16|0
1711624800000|2024-03-28 11:20:00|9496.81|9496.81|9495.46|9495.46|9496.81|9496.81|9495.46|9495.46|0
1711628400000|2024-03-28 12:20:00|9491.28|9491.28|9491.54|9491.54|9492.21|9492.21|9416.65|9416.65|0
1711628700000|2024-03-28 12:25:00|9493.56|9493.56|9504.22|9504.22|9507.31|9507.31|9493.56|9493.56|0
1711629000000|2024-03-28 12:30:00|9505.27|9505.27|9506.23|9506.23|9509.37|9509.37|9505.27|9505.27|0
1711629300000|2024-03-28 12:35:00|9508.26|9508.26|9521.11|9521.11|9523.02|9523.02|9507.58|9507.58|0
1711629600000|2024-03-28 12:40:00|9519.02|9519.02|9512.59|9512.59|9519.02|9519.02|9512.59|9512.59|0
1711629900000|2024-03-28 12:45:00|9511.29|9511.29|9502.55|9502.55|9511.29|9511.29|9502.55|9502.55|0
1711630200000|2024-03-28 12:50:00|9501.69|9501.69|9500.19|9500.19|9501.92|9501.92|9498.55|9498.55|0
1711630500000|2024-03-28 12:55:00|9504.36|9504.36|9503|9503|9507.43|9507.43|9503|9503|0
1711630800000|2024-03-28 13:00:00|9504.05|9504.05|9504.05|9504.05|9504.05|9504.05|9504.05|9504.05|0
1711631100000|2024-03-28 13:05:00|9505.78|9505.78|9503.7|9503.7|9505.78|9505.78|9496.75|9496.75|0
1711631400000|2024-03-28 13:10:00|9505.79|9505.79|9524.38|9524.38|9524.38|9524.38|9505.79|9505.79|0
1711631700000|2024-03-28 13:15:00|9524.93|9524.93|9527.92|9527.92|9528.78|9528.78|9524.66|9524.66|0
1711632000000|2024-03-28 13:20:00|9525.83|9525.83|9526.36|9526.36|9526.36|9526.36|9523.22|9523.22|0
1711632300000|2024-03-28 13:25:00|9522.18|9522.18|9519.48|9519.48|9522.18|9522.18|9518.74|9518.74|0
1711632600000|2024-03-28 13:30:00|9521.51|9521.51|9535.49|9535.49|9535.49|9535.49|9521.51|9521.51|0
1711632900000|2024-03-28 13:35:00|9533.47|9533.47|9521.86|9521.86|9533.47|9533.47|9521.86|9521.86|0
1711633200000|2024-03-28 13:40:00|9526.03|9526.03|9514.23|9514.23|9535.75|9535.75|9514.23|9514.23|0
1711633500000|2024-03-28 13:45:00|9515.1|9515.1|9532.46|9532.46|9532.46|9532.46|9515.1|9515.1|0
1711633800000|2024-03-28 13:50:00|9542.9|9542.9|9529.21|9529.21|9542.9|9542.9|9529.21|9529.21|0
1711634100000|2024-03-28 13:55:00|9528.53|9528.53|9526.82|9526.82|9530.62|9530.62|9524.73|9524.73|0
1711634400000|2024-03-28 14:00:00|9522.64|9522.64|9522.57|9522.57|9523.62|9523.62|9521.59|9521.59|0
1711634700000|2024-03-28 14:05:00|9526.91|9526.91|9514.35|9514.35|9526.91|9526.91|9514.35|9514.35|0
1711635000000|2024-03-28 14:10:00|9513.31|9513.31|9513.44|9513.44|9516.7|9516.7|9511.91|9511.91|0
1711635300000|2024-03-28 14:15:00|9512.58|9512.58|9514.7|9514.7|9516.05|9516.05|9512.58|9512.58|0
1711635600000|2024-03-28 14:20:00|9513.4|9513.4|9513.79|9513.79|9513.79|9513.79|9512.75|9512.75|0
1711635900000|2024-03-28 14:25:00|9512.75|9512.75|9514.11|9514.11|9514.11|9514.11|9508.64|9508.64|0
1711636200000|2024-03-28 14:30:00|9516.14|9516.14|9533.98|9533.98|9533.98|9533.98|9513.9|9513.9|0
1711636500000|2024-03-28 14:35:00|9535.93|9535.93|9537.54|9537.54|9540.67|9540.67|9535.93|9535.93|0
1711636800000|2024-03-28 14:40:00|9536.49|9536.49|9537.76|9537.76|9540.37|9540.37|9535.15|9535.15|0
1711637100000|2024-03-28 14:45:00|9535.67|9535.67|9534.29|9534.29|9535.67|9535.67|9529.46|9529.46|0
1711637400000|2024-03-28 14:50:00|9533.24|9533.24|9532.57|9532.57|9533.24|9533.24|9531.89|9531.89|0
1711637700000|2024-03-28 14:55:00|9531.52|9531.52|9529.9|9529.9|9531.52|9531.52|9527.62|9527.62|0
1711638000000|2024-03-28 15:00:00|9531.64|9531.64|9525.2|9525.2|9532.68|9532.68|9522.44|9522.44|0
1711638300000|2024-03-28 15:05:00|9525.88|9525.88|9523.75|9523.75|9525.88|9525.88|9515.84|9515.84|0
1711638600000|2024-03-28 15:10:00|9521.67|9521.67|9520.21|9520.21|9521.67|9521.67|9517.89|9517.89|0
1711638900000|2024-03-28 15:15:00|9519.17|9519.17|9514.12|9514.12|9519.28|9519.28|9512.77|9512.77|0
1711639200000|2024-03-28 15:20:00|9512.1|9512.1|9501.31|9501.31|9512.1|9512.1|9499.29|9499.29|0
1711639500000|2024-03-28 15:25:00|9501.99|9501.99|9495.36|9495.36|9504.07|9504.07|9494.31|9494.31|0
1711639800000|2024-03-28 15:30:00|9497.45|9497.45|9503.85|9503.85|9503.85|9503.85|9497.09|9497.09|0
1711640100000|2024-03-28 15:35:00|9505.2|9505.2|9493.63|9493.63|9506.55|9506.55|9492.59|9492.59|0
1711640400000|2024-03-28 15:40:00|9495.72|9495.72|9495.72|9495.72|9497.99|9497.99|9495.03|9495.03|0
1711640700000|2024-03-28 15:45:00|9496.77|9496.77|9494.61|9494.61|9496.77|9496.77|9490.5|9490.5|0
1711641000000|2024-03-28 15:50:00|9497.21|9497.21|9496.65|9496.65|9499.73|9499.73|9496.65|9496.65|0
1711641300000|2024-03-28 15:55:00|9495.98|9495.98|9495.35|9495.35|9496.65|9496.65|9491.82|9491.82|0
1711641600000|2024-03-28 16:00:00|9493.4|9493.4|9505.05|9505.05|9505.7|9505.7|9492.75|9492.75|0
1711641900000|2024-03-28 16:05:00|9506.4|9506.4|9509.85|9509.85|9512.24|9512.24|9505.35|9505.35|0
1711642200000|2024-03-28 16:10:00|9510.9|9510.9|9504.28|9504.28|9511.94|9511.94|9502.74|9502.74|0
1711642500000|2024-03-28 16:15:00|9505.33|9505.33|9503.46|9503.46|9508.52|9508.52|9502.81|9502.81|0
1711642800000|2024-03-28 16:20:00|9505.48|9505.48|9500.88|9500.88|9507.2|9507.2|9499.53|9499.53|0
1711643100000|2024-03-28 16:25:00|9501.93|9501.93|9497.46|9497.46|9502.76|9502.76|9494.32|9494.32|0
1712042100000|2024-04-02 07:15:00|9487.08|9487.08|9476.58|9476.58|9487.08|9487.08|9460.61|9460.61|0
1712042400000|2024-04-02 07:20:00|9474.49|9474.49|9468.37|9468.37|9474.49|9474.49|9464.05|9464.05|0
1712042700000|2024-04-02 07:25:00|9481.95|9481.95|9479.86|9479.86|9481.95|9481.95|9468.37|9468.37|0
1712043000000|2024-04-02 07:30:00|9479.16|9479.16|9484.64|9484.64|9488.54|9488.54|9478.13|9478.13|0
1712043300000|2024-04-02 07:35:00|9494.04|9494.04|9512.21|9512.21|9512.21|9512.21|9490.9|9490.9|0
1712043600000|2024-04-02 07:40:00|9511.17|9511.17|9522.64|9522.64|9522.64|9522.64|9509.78|9509.78|0
1712043900000|2024-04-02 07:45:00|9519.51|9519.51|9521|9521|9523.51|9523.51|9517.87|9517.87|0
1712044200000|2024-04-02 07:50:00|9522.05|9522.05|9524.66|9524.66|9524.66|9524.66|9519.44|9519.44|0
1712044500000|2024-04-02 07:55:00|9534.36|9534.36|9529.45|9529.45|9541.45|9541.45|9529.45|9529.45|0
1712044800000|2024-04-02 08:00:00|9527.36|9527.36|9545.89|9545.89|9545.89|9545.89|9527.36|9527.36|0
1712045100000|2024-04-02 08:05:00|9549.02|9549.02|9550.32|9550.32|9552.67|9552.67|9549.02|9549.02|0
1712045400000|2024-04-02 08:10:00|9547.19|9547.19|9556.02|9556.02|9559.46|9559.46|9547.19|9547.19|0
1712045700000|2024-04-02 08:15:00|9552.02|9552.02|9547.15|9547.15|9555.33|9555.33|9547.15|9547.15|0
1712046000000|2024-04-02 08:20:00|9542.97|9542.97|9532.76|9532.76|9542.97|9542.97|9531.41|9531.41|0
1712046300000|2024-04-02 08:25:00|9530.67|9530.67|9495.14|9495.14|9530.67|9530.67|9492.92|9492.92|0
1712046600000|2024-04-02 08:30:00|9493.8|9493.8|9500.59|9500.59|9503.72|9503.72|9484.93|9484.93|0
1712046900000|2024-04-02 08:35:00|9495.37|9495.37|9477.62|9477.62|9495.37|9495.37|9477.62|9477.62|0
1712047200000|2024-04-02 08:40:00|9478.66|9478.66|9477.63|9477.63|9482.84|9482.84|9467.19|9467.19|0
1712047500000|2024-04-02 08:45:00|9475.03|9475.03|9476.38|9476.38|9481.6|9481.6|9475.03|9475.03|0
1712047800000|2024-04-02 08:50:00|9478.47|9478.47|9480.39|9480.39|9481.74|9481.74|9474.12|9474.12|0
1712048100000|2024-04-02 08:55:00|9483.52|9483.52|9496.05|9496.05|9504.27|9504.27|9483.52|9483.52|0
1712048400000|2024-04-02 09:00:00|9493.96|9493.96|9507.53|9507.53|9511.71|9511.71|9487.7|9487.7|0
1712048700000|2024-04-02 09:05:00|9505.45|9505.45|9518.75|9518.75|9518.75|9518.75|9505.45|9505.45|0
1712049000000|2024-04-02 09:10:00|9521.45|9521.45|9511.01|9511.01|9521.45|9521.45|9511.01|9511.01|0
1712049300000|2024-04-02 09:15:00|9508.92|9508.92|9492.62|9492.62|9508.92|9508.92|9492.62|9492.62|0
1712049600000|2024-04-02 09:20:00|9490.53|9490.53|9482.18|9482.18|9490.53|9490.53|9482.18|9482.18|0
1712049900000|2024-04-02 09:25:00|9473.11|9473.11|9467.11|9467.11|9473.11|9473.11|9465.8|9465.8|0
1712050200000|2024-04-02 09:30:00|9469.19|9469.19|9473.11|9473.11|9474.42|9474.42|9469.19|9469.19|0
1712050500000|2024-04-02 09:35:00|9474.16|9474.16|9467.46|9467.46|9474.16|9474.16|9467.46|9467.46|0
1712050800000|2024-04-02 09:40:00|9468.33|9468.33|9457.99|9457.99|9470.42|9470.42|9457.99|9457.99|0
1712051100000|2024-04-02 09:45:00|9462.17|9462.17|9478.34|9478.34|9480.43|9480.43|9462.17|9462.17|0
1712051400000|2024-04-02 09:50:00|9481.04|9481.04|9464.59|9464.59|9484.17|9484.17|9463.55|9463.55|0
1712051700000|2024-04-02 09:55:00|9462.86|9462.86|9467.51|9467.51|9468.99|9468.99|9462.11|9462.11|0
1712052300000|2024-04-02 10:05:00|9473.77|9473.77|9481.08|9481.08|9481.08|9481.08|9473.77|9473.77|0
1712052600000|2024-04-02 10:10:00|9485.26|9485.26|9493.78|9493.78|9493.78|9493.78|9481.08|9481.08|0
1712052900000|2024-04-02 10:15:00|9489.74|9489.74|9488.39|9488.39|9489.74|9489.74|9488.39|9488.39|0
1712053200000|2024-04-02 10:20:00|9485.69|9485.69|9483.56|9483.56|9486.95|9486.95|9480.38|9480.38|0
1712053500000|2024-04-02 10:25:00|9484.9|9484.9|9483.56|9483.56|9487.6|9487.6|9483.56|9483.56|0
1712053800000|2024-04-02 10:30:00|9484.6|9484.6|9476.25|9476.25|9484.6|9484.6|9476.25|9476.25|0
1712054100000|2024-04-02 10:35:00|9474.16|9474.16|9477.29|9477.29|9478.34|9478.34|9474.16|9474.16|0
1712054400000|2024-04-02 10:40:00|9473.82|9473.82|9471.78|9471.78|9473.82|9473.82|9470.74|9470.74|0
1712054700000|2024-04-02 10:45:00|9475.96|9475.96|9463.43|9463.43|9477|9477|9463.43|9463.43|0
1712055000000|2024-04-02 10:50:00|9465.16|9465.16|9462.26|9462.26|9467.48|9467.48|9462.26|9462.26|0
1712055300000|2024-04-02 10:55:00|9464.34|9464.34|9461.21|9461.21|9464.34|9464.34|9461.21|9461.21|0
1712055600000|2024-04-02 11:00:00|9457.04|9457.04|9455.99|9455.99|9457.04|9457.04|9452.86|9452.86|0
1712055900000|2024-04-02 11:05:00|9457.04|9457.04|9452.86|9452.86|9457.04|9457.04|9448.68|9448.68|0
1712056200000|2024-04-02 11:10:00|9449.73|9449.73|9451.81|9451.81|9451.81|9451.81|9449.73|9449.73|0
1712056500000|2024-04-02 11:15:00|9453.9|9453.9|9456.51|9456.51|9456.51|9456.51|9453.9|9453.9|0
1712056800000|2024-04-02 11:20:00|9459.64|9459.64|9451.03|9451.03|9459.64|9459.64|9450.24|9450.24|0
1712057100000|2024-04-02 11:25:00|9454.16|9454.16|9457.29|9457.29|9457.29|9457.29|9454.16|9454.16|0
1712057400000|2024-04-02 11:30:00|9455.95|9455.95|9454.9|9454.9|9455.95|9455.95|9454.9|9454.9|0
1712057700000|2024-04-02 11:35:00|9455.95|9455.95|9456.99|9456.99|9458.03|9458.03|9455.95|9455.95|0
1712058000000|2024-04-02 11:40:00|9455.95|9455.95|9453.86|9453.86|9456.25|9456.25|9453.86|9453.86|0
1712058300000|2024-04-02 11:45:00|9454.9|9454.9|9447.59|9447.59|9454.9|9454.9|9447.59|9447.59|0
1712058600000|2024-04-02 11:50:00|9448.64|9448.64|9454.53|9454.53|9455.58|9455.58|9448.64|9448.64|0
1712058900000|2024-04-02 11:55:00|9451.4|9451.4|9456.32|9456.32|9457.67|9457.67|9451.4|9451.4|0
1712059200000|2024-04-02 12:00:00|9454.23|9454.23|9462.58|9462.58|9462.58|9462.58|9454.23|9454.23|0
1712059500000|2024-04-02 12:05:00|9463.63|9463.63|9462.81|9462.81|9463.63|9463.63|9459.5|9459.5|0
1712059800000|2024-04-02 12:10:00|9460.72|9460.72|9460.27|9460.27|9460.72|9460.72|9452.71|9452.71|0
1712060100000|2024-04-02 12:15:00|9461.57|9461.57|9461.54|9461.54|9463.66|9463.66|9457.36|9457.36|0
1712060400000|2024-04-02 12:20:00|9462.58|9462.58|9468.11|9468.11|9468.11|9468.11|9462.58|9462.58|0
1712060700000|2024-04-02 12:25:00|9471.24|9471.24|9484.2|9484.2|9486.28|9486.28|9471.24|9471.24|0
1712061000000|2024-04-02 12:30:00|9486.28|9486.28|9476.93|9476.93|9488.38|9488.38|9476.93|9476.93|0
1712061300000|2024-04-02 12:35:00|9475.89|9475.89|9471.32|9471.32|9480.58|9480.58|9470.27|9470.27|0
1712061600000|2024-04-02 12:40:00|9474.45|9474.45|9468.18|9468.18|9476.54|9476.54|9468.18|9468.18|0
1712061900000|2024-04-02 12:45:00|9465.49|9465.49|9469.14|9469.14|9472.27|9472.27|9465.49|9465.49|0
1712062200000|2024-04-02 12:50:00|9469.83|9469.83|9466.35|9466.35|9469.83|9469.83|9463.22|9463.22|0
1712062500000|2024-04-02 12:55:00|9467.39|9467.39|9458.44|9458.44|9467.39|9467.39|9458.44|9458.44|0
1712062800000|2024-04-02 13:00:00|9460.53|9460.53|9457.39|9457.39|9461.57|9461.57|9457.39|9457.39|0
1712063100000|2024-04-02 13:05:00|9451.13|9451.13|9448.74|9448.74|9451.13|9451.13|9447.69|9447.69|0
1712063400000|2024-04-02 13:10:00|9447.39|9447.39|9449.26|9449.26|9450.52|9450.52|9446.13|9446.13|0
1712063700000|2024-04-02 13:15:00|9451.35|9451.35|9447.96|9447.96|9451.35|9451.35|9444.83|9444.83|0
1712064000000|2024-04-02 13:20:00|9451.1|9451.1|9440.65|9440.65|9451.1|9451.1|9439.61|9439.61|0
1712064300000|2024-04-02 13:25:00|9439.96|9439.96|9439.26|9439.26|9439.96|9439.96|9439.26|9439.26|0
1712064600000|2024-04-02 13:30:00|9443.44|9443.44|9431.52|9431.52|9455.97|9455.97|9430.48|9430.48|0
1712064900000|2024-04-02 13:35:00|9430.48|9430.48|9423.73|9423.73|9431.22|9431.22|9422.17|9422.17|0
1712065200000|2024-04-02 13:40:00|9422.68|9422.68|9422.99|9422.99|9422.99|9422.99|9411.94|9411.94|0
1712065500000|2024-04-02 13:45:00|9426.94|9426.94|9436.61|9436.61|9440.03|9440.03|9426.94|9426.94|0
1712065800000|2024-04-02 13:50:00|9435.26|9435.26|9435.56|9435.56|9435.56|9435.56|9432.13|9432.13|0
1712066100000|2024-04-02 13:55:00|9441.83|9441.83|9426.47|9426.47|9441.83|9441.83|9426.47|9426.47|0
1712066400000|2024-04-02 14:00:00|9431.69|9431.69|9443.4|9443.4|9445.74|9445.74|9424.07|9424.07|0
1712066700000|2024-04-02 14:05:00|9444.74|9444.74|9437.13|9437.13|9446.4|9446.4|9431.3|9431.3|0
1712067000000|2024-04-02 14:10:00|9436.09|9436.09|9429.35|9429.35|9436.09|9436.09|9424.74|9424.74|0
1712067300000|2024-04-02 14:15:00|9430.4|9430.4|9419.35|9419.35|9435.14|9435.14|9417.26|9417.26|0
1712067600000|2024-04-02 14:20:00|9421.44|9421.44|9435.92|9435.92|9435.92|9435.92|9419.05|9419.05|0
1712067900000|2024-04-02 14:25:00|9437.27|9437.27|9437.4|9437.4|9442.19|9442.19|9435.01|9435.01|0
1712068200000|2024-04-02 14:30:00|9438.75|9438.75|9443.97|9443.97|9450.84|9450.84|9438.75|9438.75|0
1712068500000|2024-04-02 14:35:00|9445.32|9445.32|9438.75|9438.75|9449.5|9449.5|9438.75|9438.75|0
1712068800000|2024-04-02 14:40:00|9437.71|9437.71|9426.36|9426.36|9440.84|9440.84|9422.92|9422.92|0
1712069100000|2024-04-02 14:45:00|9427.4|9427.4|9418.14|9418.14|9431.58|9431.58|9416.79|9416.79|0
1712069400000|2024-04-02 14:50:00|9420.22|9420.22|9404.25|9404.25|9422.92|9422.92|9404.25|9404.25|0
1712069700000|2024-04-02 14:55:00|9405.6|9405.6|9396.12|9396.12|9406.64|9406.64|9394.34|9394.34|0
1712070000000|2024-04-02 15:00:00|9398.21|9398.21|9399.38|9399.38|9400.12|9400.12|9395.94|9395.94|0
1712070300000|2024-04-02 15:05:00|9398.33|9398.33|9402.33|9402.33|9402.94|9402.94|9396.81|9396.81|0
1712070600000|2024-04-02 15:10:00|9405.03|9405.03|9411.07|9411.07|9416.33|9416.33|9404.29|9404.29|0
1712070900000|2024-04-02 15:15:00|9410.21|9410.21|9418.34|9418.34|9418.65|9418.65|9407.25|9407.25|0
1712071200000|2024-04-02 15:20:00|9417.3|9417.3|9425.47|9425.47|9425.47|9425.47|9413.25|9413.25|0
1712071500000|2024-04-02 15:25:00|9424.12|9424.12|9414.94|9414.94|9424.12|9424.12|9414.94|9414.94|0
1712128500000|2024-04-03 07:15:00|9363.59|9363.59|9356.59|9356.59|9364.94|9364.94|9355.54|9355.54|0
1712128800000|2024-04-03 07:20:00|9352.54|9352.54|9364.67|9364.67|9364.67|9364.67|9345.84|9345.84|0
1712129100000|2024-04-03 07:25:00|9361.54|9361.54|9351.67|9351.67|9365.72|9365.72|9351.67|9351.67|0
1712129400000|2024-04-03 07:30:00|9355.16|9355.16|9350.03|9350.03|9358.81|9358.81|9350.03|9350.03|0
1712129700000|2024-04-03 07:35:00|9351.08|9351.08|9346.31|9346.31|9352.12|9352.12|9345.28|9345.28|0
1712130000000|2024-04-03 07:40:00|9349.01|9349.01|9357.43|9357.43|9360.22|9360.22|9349.01|9349.01|0
1712130300000|2024-04-03 07:45:00|9356.39|9356.39|9345.25|9345.25|9356.39|9356.39|9340.05|9340.05|0
1712130600000|2024-04-03 07:50:00|9342.12|9342.12|9341.86|9341.86|9345|9345|9338.73|9338.73|0
1712130900000|2024-04-03 07:55:00|9345|9345|9333.34|9333.34|9345|9345|9333.34|9333.34|0
1712131200000|2024-04-03 08:00:00|9328.12|9328.12|9346.04|9346.04|9346.04|9346.04|9324.99|9324.99|0
1712131500000|2024-04-03 08:05:00|9350.08|9350.08|9351.12|9351.12|9353.22|9353.22|9348|9348|0
1712131800000|2024-04-03 08:10:00|9349.03|9349.03|9344.07|9344.07|9349.03|9349.03|9341.11|9341.11|0
1712132100000|2024-04-03 08:15:00|9343.03|9343.03|9354.17|9354.17|9354.17|9354.17|9340.94|9340.94|0
1712132400000|2024-04-03 08:20:00|9353.13|9353.13|9360.44|9360.44|9360.44|9360.44|9352.09|9352.09|0
1712132700000|2024-04-03 08:25:00|9358.35|9358.35|9365.96|9365.96|9365.96|9365.96|9357|9357|0
1712133000000|2024-04-03 08:30:00|9360.74|9360.74|9358.67|9358.67|9360.74|9360.74|9355.53|9355.53|0
1712133300000|2024-04-03 08:35:00|9357.32|9357.32|9339.58|9339.58|9357.32|9357.32|9335.53|9335.53|0
1712133600000|2024-04-03 08:40:00|9338.23|9338.23|9339.45|9339.45|9339.45|9339.45|9331.89|9331.89|0
1712133900000|2024-04-03 08:45:00|9341.54|9341.54|9348.72|9348.72|9351.41|9351.41|9341.54|9341.54|0
1712134200000|2024-04-03 08:50:00|9347.37|9347.37|9352.59|9352.59|9358.87|9358.87|9345.28|9345.28|0
1712134500000|2024-04-03 08:55:00|9348.42|9348.42|9348.42|9348.42|9348.42|9348.42|9348.42|9348.42|0
1712134800000|2024-04-03 09:00:00|9344.24|9344.24|9358.42|9358.42|9358.42|9358.42|9344.24|9344.24|0
1712135100000|2024-04-03 09:05:00|9360.51|9360.51|9364.55|9364.55|9364.55|9364.55|9360.51|9360.51|0
1712135400000|2024-04-03 09:10:00|9365.6|9365.6|9370.08|9370.08|9370.08|9370.08|9365.6|9365.6|0
1712135700000|2024-04-03 09:15:00|9371.43|9371.43|9364.39|9364.39|9371.43|9371.43|9361|9361|0
1712136000000|2024-04-03 09:20:00|9373.07|9373.07|9375.15|9375.15|9378.29|9378.29|9370.46|9370.46|0
1712136300000|2024-04-03 09:25:00|9374.11|9374.11|9369.93|9369.93|9374.11|9374.11|9369.93|9369.93|0
1712136600000|2024-04-03 09:30:00|9371.28|9371.28|9372.33|9372.33|9372.33|9372.33|9371.28|9371.28|0
1712136900000|2024-04-03 09:35:00|9376.5|9376.5|9380.02|9380.02|9382.11|9382.11|9375.46|9375.46|0
1712137200000|2024-04-03 09:40:00|9382.72|9382.72|9382.72|9382.72|9382.72|9382.72|9382.72|9382.72|0
1712137500000|2024-04-03 09:45:00|9380.63|9380.63|9377.5|9377.5|9380.63|9380.63|9377.5|9377.5|0
1712137800000|2024-04-03 09:50:00|9378.8|9378.8|9378.8|9378.8|9378.8|9378.8|9375.67|9375.67|0
1712138100000|2024-04-03 09:55:00|9379.84|9379.84|9380.28|9380.28|9384.02|9384.02|9379.84|9379.84|0
1712138400000|2024-04-03 10:00:00|9378.93|9378.93|9390.14|9390.14|9390.14|9390.14|9378.93|9378.93|0
1712138700000|2024-04-03 10:05:00|9392.23|9392.23|9395.36|9395.36|9396.41|9396.41|9392.23|9392.23|0
1712139000000|2024-04-03 10:10:00|9394.02|9394.02|9389.54|9389.54|9394.02|9394.02|9389.54|9389.54|0
1712139300000|2024-04-03 10:15:00|9388.19|9388.19|9391.32|9391.32|9391.32|9391.32|9388.19|9388.19|0
1712139600000|2024-04-03 10:20:00|9390.62|9390.62|9392.27|9392.27|9393.32|9393.32|9390.62|9390.62|0
1712139900000|2024-04-03 10:25:00|9390.18|9390.18|9377.79|9377.79|9390.18|9390.18|9377.79|9377.79|0
1712140200000|2024-04-03 10:30:00|9374.32|9374.32|9371.49|9371.49|9375.66|9375.66|9371.49|9371.49|0
1712140500000|2024-04-03 10:35:00|9375.83|9375.83|9378.96|9378.96|9378.96|9378.96|9375.83|9375.83|0
1712140800000|2024-04-03 10:40:00|9383.14|9383.14|9385.96|9385.96|9385.96|9385.96|9381.79|9381.79|0
1712141100000|2024-04-03 10:45:00|9388.05|9388.05|9390.44|9390.44|9390.44|9390.44|9388.05|9388.05|0
1712141400000|2024-04-03 10:50:00|9389.4|9389.4|9386.27|9386.27|9389.4|9389.4|9386.27|9386.27|0
1712141700000|2024-04-03 10:55:00|9382.09|9382.09|9374.48|9374.48|9382.09|9382.09|9374.48|9374.48|0
1712142000000|2024-04-03 11:00:00|9378.66|9378.66|9380.92|9380.92|9380.92|9380.92|9377.96|9377.96|0
1712142300000|2024-04-03 11:05:00|9379.88|9379.88|9374.65|9374.65|9379.88|9379.88|9373.61|9373.61|0
1712142600000|2024-04-03 11:10:00|9372.57|9372.57|9371.52|9371.52|9372.57|9372.57|9371.52|9371.52|0
1712142900000|2024-04-03 11:15:00|9372.82|9372.82|9377.26|9377.26|9377.26|9377.26|9372.82|9372.82|0
1712143200000|2024-04-03 11:20:00|9378.61|9378.61|9380.39|9380.39|9380.39|9380.39|9377.26|9377.26|0
1712143500000|2024-04-03 11:25:00|9379.35|9379.35|9392.92|9392.92|9393.96|9393.96|9379.35|9379.35|0
1712143800000|2024-04-03 11:30:00|9395.75|9395.75|9405.75|9405.75|9406.8|9406.8|9395.75|9395.75|0
1712144100000|2024-04-03 11:35:00|9403.06|9403.06|9415.85|9415.85|9416.9|9416.9|9403.06|9403.06|0
1712144400000|2024-04-03 11:40:00|9411.68|9411.68|9407.8|9407.8|9411.68|9411.68|9405.11|9405.11|0
1712144700000|2024-04-03 11:45:00|9406.76|9406.76|9409.89|9409.89|9416.16|9416.16|9406.76|9406.76|0
1712145000000|2024-04-03 11:50:00|9410.94|9410.94|9418.55|9418.55|9420.64|9420.64|9410.94|9410.94|0
1712145300000|2024-04-03 11:55:00|9416.46|9416.46|9416.9|9416.9|9417.94|9417.94|9413.76|9413.76|0
1712145600000|2024-04-03 12:00:00|9415.85|9415.85|9420.64|9420.64|9420.64|9420.64|9415.85|9415.85|0
1712145900000|2024-04-03 12:05:00|9418.55|9418.55|9423.03|9423.03|9423.03|9423.03|9418.55|9418.55|0
1712146200000|2024-04-03 12:10:00|9425.12|9425.12|9422.85|9422.85|9425.12|9425.12|9422.85|9422.85|0
1712146500000|2024-04-03 12:15:00|9424.94|9424.94|9427.68|9427.68|9427.68|9427.68|9422.85|9422.85|0
1712146800000|2024-04-03 12:20:00|9426.63|9426.63|9426.94|9426.94|9426.94|9426.94|9425.59|9425.59|0
1712147100000|2024-04-03 12:25:00|9428.24|9428.24|9430.02|9430.02|9433.46|9433.46|9428.24|9428.24|0
1712147400000|2024-04-03 12:30:00|9433.16|9433.16|9434.9|9434.9|9438.94|9438.94|9424.2|9424.2|0
1712147700000|2024-04-03 12:35:00|9433.85|9433.85|9445.07|9445.07|9445.07|9445.07|9431.76|9431.76|0
1712148000000|2024-04-03 12:40:00|9443.72|9443.72|9433.46|9433.46|9443.72|9443.72|9433.46|9433.46|0
1712148300000|2024-04-03 12:45:00|9432.42|9432.42|9433.46|9433.46|9433.46|9433.46|9429.29|9429.29|0
1712148600000|2024-04-03 12:50:00|9428.24|9428.24|9425.34|9425.34|9428.24|9428.24|9421.95|9421.95|0
1712148900000|2024-04-03 12:55:00|9426.68|9426.68|9420.42|9420.42|9429.82|9429.82|9420.42|9420.42|0
1712149200000|2024-04-03 13:00:00|9419.37|9419.37|9431.77|9431.77|9433.42|9433.42|9419.37|9419.37|0
1712149500000|2024-04-03 13:05:00|9430.73|9430.73|9426.99|9426.99|9430.73|9430.73|9424.9|9424.9|0
1712149800000|2024-04-03 13:10:00|9423.86|9423.86|9418.51|9418.51|9423.86|9423.86|9414.15|9414.15|0
1712150100000|2024-04-03 13:15:00|9417.46|9417.46|9415.37|9415.37|9418.51|9418.51|9415.37|9415.37|0
1712150400000|2024-04-03 13:20:00|9416.42|9416.42|9422.25|9422.25|9422.25|9422.25|9416.42|9416.42|0
1712150700000|2024-04-03 13:25:00|9419.11|9419.11|9415.37|9415.37|9421.2|9421.2|9415.37|9415.37|0
1712151000000|2024-04-03 13:30:00|9416.72|9416.72|9426.42|9426.42|9434.34|9434.34|9416.72|9416.72|0
1712151300000|2024-04-03 13:35:00|9425.08|9425.08|9412.17|9412.17|9425.08|9425.08|9408.74|9408.74|0
1712151600000|2024-04-03 13:40:00|9416.35|9416.35|9407.38|9407.38|9416.35|9416.35|9402.17|9402.17|0
1712151900000|2024-04-03 13:45:00|9405.29|9405.29|9404.9|9404.9|9412.6|9412.6|9398.63|9398.63|0
1712152200000|2024-04-03 13:50:00|9403.85|9403.85|9416.43|9416.43|9418.34|9418.34|9399.37|9399.37|0
1712152500000|2024-04-03 13:55:00|9417.29|9417.29|9420.9|9420.9|9422.3|9422.3|9414.16|9414.16|0
1712152800000|2024-04-03 14:00:00|9422.99|9422.99|9438.86|9438.86|9453.6|9453.6|9422.99|9422.99|0
1712153100000|2024-04-03 14:05:00|9437.56|9437.56|9422.33|9422.33|9441.6|9441.6|9420.42|9420.42|0
1712153400000|2024-04-03 14:10:00|9423.68|9423.68|9418.02|9418.02|9426.81|9426.81|9415.94|9415.94|0
1712153700000|2024-04-03 14:15:00|9419.07|9419.07|9411.46|9411.46|9419.07|9419.07|9410.41|9410.41|0
1712154000000|2024-04-03 14:20:00|9414.59|9414.59|9390.71|9390.71|9414.59|9414.59|9390.71|9390.71|0
1712154300000|2024-04-03 14:25:00|9388.62|9388.62|9378|9378|9391.31|9391.31|9375.91|9375.91|0
1712154600000|2024-04-03 14:30:00|9379.04|9379.04|9375.74|9375.74|9380.96|9380.96|9373.65|9373.65|0
1712154900000|2024-04-03 14:35:00|9377.83|9377.83|9370.08|9370.08|9383.66|9383.66|9370.08|9370.08|0
1712155200000|2024-04-03 14:40:00|9368.74|9368.74|9378.56|9378.56|9381.7|9381.7|9368.74|9368.74|0
1712155500000|2024-04-03 14:45:00|9379.91|9379.91|9375.31|9375.31|9383.74|9383.74|9373.96|9373.96|0
1712155800000|2024-04-03 14:50:00|9373.96|9373.96|9374|9374|9379.92|9379.92|9372.6|9372.6|0
1712156100000|2024-04-03 14:55:00|9377.13|9377.13|9364.47|9364.47|9381.13|9381.13|9363.12|9363.12|0
1712156400000|2024-04-03 15:00:00|9363.43|9363.43|9366.33|9366.33|9370.51|9370.51|9358.21|9358.21|0
1712156700000|2024-04-03 15:05:00|9364.99|9364.99|9366.55|9366.55|9370.16|9370.16|9364.99|9364.99|0
1712157000000|2024-04-03 15:10:00|9367.6|9367.6|9349.72|9349.72|9367.6|9367.6|9349.54|9349.54|0
1712157300000|2024-04-03 15:15:00|9351.02|9351.02|9352.58|9352.58|9356.32|9356.32|9348.93|9348.93|0
1712157600000|2024-04-03 15:20:00|9356.62|9356.62|9358.92|9358.92|9361.15|9361.15|9352.14|9352.14|0
1712157900000|2024-04-03 15:25:00|9359.97|9359.97|9366.01|9366.01|9367.74|9367.74|9356.09|9356.09|0
1712214900000|2024-04-04 07:15:00|9281.02|9281.02|9307.77|9307.77|9309.12|9309.12|9278.06|9278.06|0
1712215200000|2024-04-04 07:20:00|9310.9|9310.9|9325.49|9325.49|9325.49|9325.49|9310.9|9310.9|0
1712215500000|2024-04-04 07:25:00|9316.09|9316.09|9319.23|9319.23|9319.23|9319.23|9316.09|9316.09|0
1712215800000|2024-04-04 07:30:00|9323.27|9323.27|9325.36|9325.36|9336.84|9336.84|9323.27|9323.27|0
1712216100000|2024-04-04 07:35:00|9319.09|9319.09|9314.52|9314.52|9319.09|9319.09|9314.52|9314.52|0
1712216400000|2024-04-04 07:40:00|9315.57|9315.57|9298.7|9298.7|9316.61|9316.61|9295.57|9295.57|0
1712216700000|2024-04-04 07:45:00|9294.52|9294.52|9296.61|9296.61|9303.92|9303.92|9294.52|9294.52|0
1712217000000|2024-04-04 07:50:00|9292.43|9292.43|9295.33|9295.33|9298.46|9298.46|9286.5|9286.5|0
1712217300000|2024-04-04 07:55:00|9294.46|9294.46|9292.42|9292.42|9296.55|9296.55|9292.42|9292.42|0
1712217600000|2024-04-04 08:00:00|9289.29|9289.29|9280.33|9280.33|9289.29|9289.29|9280.33|9280.33|0
1712217900000|2024-04-04 08:05:00|9277.2|9277.2|9281.37|9281.37|9287.64|9287.64|9277.2|9277.2|0
1712218200000|2024-04-04 08:10:00|9282.42|9282.42|9291.03|9291.03|9299.38|9299.38|9282.42|9282.42|0
1712218500000|2024-04-04 08:15:00|9289.98|9289.98|9308.31|9308.31|9308.31|9308.31|9289.98|9289.98|0
1712218800000|2024-04-04 08:20:00|9305.18|9305.18|9300.39|9300.39|9305.18|9305.18|9300.39|9300.39|0
1712219100000|2024-04-04 08:25:00|9302.48|9302.48|9299.96|9299.96|9306.22|9306.22|9299.04|9299.04|0
1712219400000|2024-04-04 08:30:00|9303.09|9303.09|9303.09|9303.09|9303.09|9303.09|9298.91|9298.91|0
1712219700000|2024-04-04 08:35:00|9307.26|9307.26|9302.48|9302.48|9307.26|9307.26|9302.48|9302.48|0
1712220000000|2024-04-04 08:40:00|9303.52|9303.52|9306.66|9306.66|9306.66|9306.66|9303.52|9303.52|0
1712220300000|2024-04-04 08:45:00|9309.79|9309.79|9304.57|9304.57|9309.79|9309.79|9304.57|9304.57|0
1712220600000|2024-04-04 08:50:00|9308.75|9308.75|9297.01|9297.01|9308.75|9308.75|9297.01|9297.01|0
1712220900000|2024-04-04 08:55:00|9292.83|9292.83|9289.7|9289.7|9292.83|9292.83|9289.7|9289.7|0
1712221200000|2024-04-04 09:00:00|9284.48|9284.48|9285.22|9285.22|9289.7|9289.7|9284.48|9284.48|0
1712221500000|2024-04-04 09:05:00|9281.05|9281.05|9277.82|9277.82|9281.05|9281.05|9274.34|9274.34|0
1712221800000|2024-04-04 09:10:00|9274.68|9274.68|9275.42|9275.42|9276.77|9276.77|9274.68|9274.68|0
1712222100000|2024-04-04 09:15:00|9278.56|9278.56|9278.56|9278.56|9278.56|9278.56|9278.56|9278.56|0
1712222400000|2024-04-04 09:20:00|9279.6|9279.6|9282.73|9282.73|9282.73|9282.73|9279.6|9279.6|0
1712222700000|2024-04-04 09:25:00|9284.82|9284.82|9288.51|9288.51|9291.12|9291.12|9284.82|9284.82|0
1712223000000|2024-04-04 09:30:00|9293.73|9293.73|9279.3|9279.3|9293.73|9293.73|9279.3|9279.3|0
1712223300000|2024-04-04 09:35:00|9281.99|9281.99|9277.82|9277.82|9281.99|9281.99|9277.82|9277.82|0
1712223600000|2024-04-04 09:40:00|9279.55|9279.55|9279.85|9279.85|9282.99|9282.99|9277.46|9277.46|0
1712223900000|2024-04-04 09:45:00|9278.81|9278.81|9287.16|9287.16|9287.16|9287.16|9276.72|9276.72|0
1712224200000|2024-04-04 09:50:00|9289.86|9289.86|9274.33|9274.33|9290.16|9290.16|9274.33|9274.33|0
1712224500000|2024-04-04 09:55:00|9275.68|9275.68|9273.29|9273.29|9275.68|9275.68|9272.24|9272.24|0
1712224800000|2024-04-04 10:00:00|9278.51|9278.51|9306.7|9306.7|9319.23|9319.23|9278.51|9278.51|0
1712225100000|2024-04-04 10:05:00|9308.43|9308.43|9309.48|9309.48|9313.65|9313.65|9303.21|9303.21|0
1712225400000|2024-04-04 10:10:00|9314.7|9314.7|9326|9326|9327.05|9327.05|9313.65|9313.65|0
1712225700000|2024-04-04 10:15:00|9323.92|9323.92|9323.52|9323.52|9327.56|9327.56|9319.74|9319.74|0
1712226000000|2024-04-04 10:20:00|9324.22|9324.22|9309.96|9309.96|9324.22|9324.22|9309.96|9309.96|0
1712226300000|2024-04-04 10:25:00|9311.26|9311.26|9317.18|9317.18|9318.48|9318.48|9311.26|9311.26|0
1712226600000|2024-04-04 10:30:00|9316.14|9316.14|9312.53|9312.53|9319.09|9319.09|9312.53|9312.53|0
1712226900000|2024-04-04 10:35:00|9309.39|9309.39|9309.39|9309.39|9309.39|9309.39|9308.35|9308.35|0
1712227200000|2024-04-04 10:40:00|9311.48|9311.48|9302.39|9302.39|9311.48|9311.48|9302.39|9302.39|0
1712227500000|2024-04-04 10:45:00|9303.74|9303.74|9298.52|9298.52|9303.74|9303.74|9298.52|9298.52|0
1712227800000|2024-04-04 10:50:00|9299.87|9299.87|9300.82|9300.82|9306.95|9306.95|9298.52|9298.52|0
1712228100000|2024-04-04 10:55:00|9302.17|9302.17|9302.91|9302.91|9306.35|9306.35|9302.17|9302.17|0
1712228400000|2024-04-04 11:00:00|9303.95|9303.95|9302.21|9302.21|9307.69|9307.69|9302.21|9302.21|0
1712228700000|2024-04-04 11:05:00|9301.16|9301.16|9302.95|9302.95|9306.08|9306.08|9300.12|9300.12|0
1712229000000|2024-04-04 11:10:00|9301.9|9301.9|9299.82|9299.82|9303.99|9303.99|9299.82|9299.82|0
1712229300000|2024-04-04 11:15:00|9296.68|9296.68|9277.28|9277.28|9296.68|9296.68|9277.28|9277.28|0
1712229600000|2024-04-04 11:20:00|9276.24|9276.24|9270.71|9270.71|9280.24|9280.24|9266.36|9266.36|0
1712229900000|2024-04-04 11:25:00|9267.58|9267.58|9275.62|9275.62|9279.67|9279.67|9267.58|9267.58|0
1712230200000|2024-04-04 11:30:00|9274.58|9274.58|9281.4|9281.4|9282.45|9282.45|9274.58|9274.58|0
1712230500000|2024-04-04 11:35:00|9278.27|9278.27|9284.23|9284.23|9284.23|9284.23|9278.27|9278.27|0
1712230800000|2024-04-04 11:40:00|9285.27|9285.27|9282.88|9282.88|9288.71|9288.71|9282.88|9282.88|0
1712231100000|2024-04-04 11:45:00|9283.92|9283.92|9285.97|9285.97|9285.97|9285.97|9280.79|9280.79|0
1712231400000|2024-04-04 11:50:00|9283.88|9283.88|9288.05|9288.05|9288.05|9288.05|9283.88|9283.88|0
1712231700000|2024-04-04 11:55:00|9289.1|9289.1|9289.4|9289.4|9293.88|9293.88|9289.1|9289.1|0
1712232000000|2024-04-04 12:00:00|9290.45|9290.45|9292.53|9292.53|9292.53|9292.53|9290.45|9290.45|0
1712232600000|2024-04-04 12:10:00|9291.49|9291.49|9289.4|9289.4|9291.49|9291.49|9289.4|9289.4|0
1712232900000|2024-04-04 12:15:00|9291.49|9291.49|9291.84|9291.84|9293.58|9293.58|9291.49|9291.49|0
1712233200000|2024-04-04 12:20:00|9290.49|9290.49|9289.98|9289.98|9290.49|9290.49|9284.23|9284.23|0
1712233500000|2024-04-04 12:25:00|9291.32|9291.32|9287.84|9287.84|9291.32|9291.32|9287.84|9287.84|0
1712233800000|2024-04-04 12:30:00|9281.57|9281.57|9284.71|9284.71|9285.75|9285.75|9281.57|9281.57|0
1712234100000|2024-04-04 12:35:00|9285.57|9285.57|9284.53|9284.53|9287.66|9287.66|9283.49|9283.49|0
1712234400000|2024-04-04 12:40:00|9282.44|9282.44|9267.65|9267.65|9282.44|9282.44|9266.78|9266.78|0
1712234700000|2024-04-04 12:45:00|9270.78|9270.78|9272.35|9272.35|9274.96|9274.96|9269.74|9269.74|0
1712235000000|2024-04-04 12:50:00|9273.7|9273.7|9287.84|9287.84|9287.84|9287.84|9270.57|9270.57|0
1712235300000|2024-04-04 12:55:00|9289.14|9289.14|9296.45|9296.45|9300.62|9300.62|9287.84|9287.84|0
1712235600000|2024-04-04 13:00:00|9301.67|9301.67|9303.76|9303.76|9307.93|9307.93|9300.62|9300.62|0
1712235900000|2024-04-04 13:05:00|9306.45|9306.45|9313.76|9313.76|9313.76|9313.76|9306.45|9306.45|0
1712236200000|2024-04-04 13:10:00|9316.89|9316.89|9317.94|9317.94|9317.94|9317.94|9316.89|9316.89|0
1712236500000|2024-04-04 13:15:00|9316.89|9316.89|9312.67|9312.67|9316.89|9316.89|9312.67|9312.67|0
1712236800000|2024-04-04 13:20:00|9315.8|9315.8|9310.76|9310.76|9315.8|9315.8|9308.67|9308.67|0
1712237100000|2024-04-04 13:25:00|9313.46|9313.46|9318.15|9318.15|9320.24|9320.24|9313.46|9313.46|0
1712237400000|2024-04-04 13:30:00|9316.06|9316.06|9311.88|9311.88|9320.54|9320.54|9311.88|9311.88|0
1712237700000|2024-04-04 13:35:00|9313.97|9313.97|9304.66|9304.66|9320.49|9320.49|9304.66|9304.66|0
1712238000000|2024-04-04 13:40:00|9307.79|9307.79|9315.64|9315.64|9323.11|9323.11|9307.79|9307.79|0
1712238300000|2024-04-04 13:45:00|9318.24|9318.24|9308.18|9308.18|9318.24|9318.24|9308.18|9308.18|0
1712238600000|2024-04-04 13:50:00|9309.23|9309.23|9307.71|9307.71|9313.18|9313.18|9306.84|9306.84|0
1712238900000|2024-04-04 13:55:00|9306.32|9306.32|9316.58|9316.58|9316.58|9316.58|9304.23|9304.23|0
1712239200000|2024-04-04 14:00:00|9317.63|9317.63|9321.62|9321.62|9322.67|9322.67|9314.49|9314.49|0
1712239500000|2024-04-04 14:05:00|9322.67|9322.67|9332.19|9332.19|9332.19|9332.19|9320.58|9320.58|0
1712239800000|2024-04-04 14:10:00|9333.54|9333.54|9330.41|9330.41|9334.58|9334.58|9330.41|9330.41|0
1712240100000|2024-04-04 14:15:00|9327.71|9327.71|9323.67|9323.67|9331.15|9331.15|9323.67|9323.67|0
1712240400000|2024-04-04 14:20:00|9322.63|9322.63|9317.1|9317.1|9322.93|9322.93|9317.1|9317.1|0
1712240700000|2024-04-04 14:25:00|9319.19|9319.19|9320.54|9320.54|9325.76|9325.76|9319.19|9319.19|0
1712241000000|2024-04-04 14:30:00|9317.84|9317.84|9314.71|9314.71|9317.84|9317.84|9313.67|9313.67|0
1712241300000|2024-04-04 14:35:00|9312.62|9312.62|9313.06|9313.06|9315.15|9315.15|9311.28|9311.28|0
1712241600000|2024-04-04 14:40:00|9312.36|9312.36|9314.76|9314.76|9314.76|9314.76|9309.97|9309.97|0
1712241900000|2024-04-04 14:45:00|9312.67|9312.67|9305.05|9305.05|9317.15|9317.15|9305.05|9305.05|0
1712242200000|2024-04-04 14:50:00|9308.53|9308.53|9309.62|9309.62|9309.62|9309.62|9302.14|9302.14|0
1712242500000|2024-04-04 14:55:00|9312.75|9312.75|9309.87|9309.87|9316.4|9316.4|9308.83|9308.83|0
1712242800000|2024-04-04 15:00:00|9308.83|9308.83|9313.48|9313.48|9313.48|9313.48|9308.83|9308.83|0
1712243100000|2024-04-04 15:05:00|9311.39|9311.39|9308.77|9308.77|9316.08|9316.08|9308.26|9308.26|0
1712243400000|2024-04-04 15:10:00|9309.64|9309.64|9301|9301|9311.73|9311.73|9301|9301|0
1712243700000|2024-04-04 15:15:00|9298.3|9298.3|9305.3|9305.3|9307.99|9307.99|9297.26|9297.26|0
1712244000000|2024-04-04 15:20:00|9307.9|9307.9|9304.29|9304.29|9315.29|9315.29|9301.15|9301.15|0
1712244300000|2024-04-04 15:25:00|9301.59|9301.59|9302.38|9302.38|9305.03|9305.03|9298.99|9298.99|0
1712301300000|2024-04-05 07:15:00|9198.21|9198.21|9194.02|9194.02|9198.21|9198.21|9185.67|9185.67|0
1712301600000|2024-04-05 07:20:00|9199.24|9199.24|9207.32|9207.32|9224.3|9224.3|9195.66|9195.66|0
1712301900000|2024-04-05 07:25:00|9198.96|9198.96|9191.18|9191.18|9203.14|9203.14|9191.18|9191.18|0
1712302200000|2024-04-05 07:30:00|9187|9187|9200.45|9200.45|9200.45|9200.45|9184.31|9184.31|0
1712302500000|2024-04-05 07:35:00|9206.71|9206.71|9218.18|9218.18|9218.18|9218.18|9203.93|9203.93|0
1712302800000|2024-04-05 07:40:00|9214.01|9214.01|9193.83|9193.83|9214.01|9214.01|9193.83|9193.83|0
1712303100000|2024-04-05 07:45:00|9190.7|9190.7|9192.79|9192.79|9192.79|9192.79|9190.7|9190.7|0
1712303400000|2024-04-05 07:50:00|9194.88|9194.88|9206.36|9206.36|9206.36|9206.36|9194.88|9194.88|0
1712303700000|2024-04-05 07:55:00|9213.67|9213.67|9199.34|9199.34|9219.19|9219.19|9199.34|9199.34|0
1712304000000|2024-04-05 08:00:00|9193.08|9193.08|9188.9|9188.9|9193.08|9193.08|9184.73|9184.73|0
1712304300000|2024-04-05 08:05:00|9183.51|9183.51|9184.55|9184.55|9184.55|9184.55|9183.51|9183.51|0
1712304600000|2024-04-05 08:10:00|9185.6|9185.6|9179.33|9179.33|9186.64|9186.64|9178.29|9178.29|0
1712304900000|2024-04-05 08:15:00|9181.42|9181.42|9168.72|9168.72|9182.29|9182.29|9168.72|9168.72|0
1712305200000|2024-04-05 08:20:00|9167.67|9167.67|9163.93|9163.93|9174.54|9174.54|9160.36|9160.36|0
1712305500000|2024-04-05 08:25:00|9159.76|9159.76|9174.34|9174.34|9174.34|9174.34|9159.76|9159.76|0
1712305800000|2024-04-05 08:30:00|9175.38|9175.38|9183.64|9183.64|9183.64|9183.64|9175.38|9175.38|0
1712306100000|2024-04-05 08:35:00|9185.37|9185.37|9173.02|9173.02|9185.37|9185.37|9172.84|9172.84|0
1712306400000|2024-04-05 08:40:00|9175.11|9175.11|9170.15|9170.15|9175.11|9175.11|9165.71|9165.71|0
1712306700000|2024-04-05 08:45:00|9174.32|9174.32|9174.32|9174.32|9174.32|9174.32|9174.32|9174.32|0
1712307000000|2024-04-05 08:50:00|9168.06|9168.06|9154.93|9154.93|9168.93|9168.93|9154.93|9154.93|0
1712307300000|2024-04-05 08:55:00|9152.83|9152.83|9154.92|9154.92|9154.92|9154.92|9147.61|9147.61|0
1712307600000|2024-04-05 09:00:00|9154.22|9154.22|9152.13|9152.13|9154.22|9154.22|9152.13|9152.13|0
1712307900000|2024-04-05 09:05:00|9154.22|9154.22|9154.22|9154.22|9155.27|9155.27|9154.22|9154.22|0
1712308200000|2024-04-05 09:10:00|9155.27|9155.27|9149|9149|9155.27|9155.27|9149|9149|0
1712308500000|2024-04-05 09:15:00|9150.35|9150.35|9147.75|9147.75|9153.48|9153.48|9147.75|9147.75|0
1712308800000|2024-04-05 09:20:00|9144.61|9144.61|9149.83|9149.83|9149.83|9149.83|9144.61|9144.61|0
1712309100000|2024-04-05 09:25:00|9150.88|9150.88|9146.49|9146.49|9153.67|9153.67|9146.49|9146.49|0
1712309400000|2024-04-05 09:30:00|9148.58|9148.58|9147.53|9147.53|9148.58|9148.58|9145.44|9145.44|0
1712309700000|2024-04-05 09:35:00|9148.88|9148.88|9153.06|9153.06|9153.06|9153.06|9146.79|9146.79|0
1712310000000|2024-04-05 09:40:00|9154.4|9154.4|9150.66|9150.66|9158.58|9158.58|9150.66|9150.66|0
1712310300000|2024-04-05 09:45:00|9152.01|9152.01|9150.97|9150.97|9152.01|9152.01|9149.92|9149.92|0
1712310600000|2024-04-05 09:50:00|9154.1|9154.1|9159.5|9159.5|9162.1|9162.1|9154.1|9154.1|0
1712310900000|2024-04-05 09:55:00|9161.58|9161.58|9157.76|9157.76|9163.67|9163.67|9156.72|9156.72|0
1712311200000|2024-04-05 10:00:00|9158.8|9158.8|9156.72|9156.72|9158.8|9158.8|9154.63|9154.63|0
1712311500000|2024-04-05 10:05:00|9155.67|9155.67|9149.59|9149.59|9155.67|9155.67|9148.89|9148.89|0
1712311800000|2024-04-05 10:10:00|9150.64|9150.64|9148.55|9148.55|9150.64|9150.64|9148.55|9148.55|0
1712312100000|2024-04-05 10:15:00|9143.33|9143.33|9134.06|9134.06|9143.33|9143.33|9134.06|9134.06|0
1712312400000|2024-04-05 10:20:00|9138.24|9138.24|9136.15|9136.15|9138.24|9138.24|9136.15|9136.15|0
1712312700000|2024-04-05 10:25:00|9139.28|9139.28|9136.5|9136.5|9140.33|9140.33|9136.5|9136.5|0
1712313000000|2024-04-05 10:30:00|9135.46|9135.46|9133.72|9133.72|9135.46|9135.46|9131.63|9131.63|0
1712313300000|2024-04-05 10:35:00|9135.8|9135.8|9141.01|9141.01|9141.01|9141.01|9135.8|9135.8|0
1712313600000|2024-04-05 10:40:00|9143.1|9143.1|9147.45|9147.45|9148.32|9148.32|9143.1|9143.1|0
1712313900000|2024-04-05 10:45:00|9145.36|9145.36|9144.32|9144.32|9146.41|9146.41|9144.32|9144.32|0
1712314200000|2024-04-05 10:50:00|9145.36|9145.36|9141.19|9141.19|9145.36|9145.36|9141.19|9141.19|0
1712314500000|2024-04-05 10:55:00|9142.23|9142.23|9147.45|9147.45|9147.45|9147.45|9139.84|9139.84|0
1712314800000|2024-04-05 11:00:00|9155.54|9155.54|9157.36|9157.36|9160.06|9160.06|9155.54|9155.54|0
1712315100000|2024-04-05 11:05:00|9158.4|9158.4|9160.19|9160.19|9161.54|9161.54|9158.4|9158.4|0
1712315400000|2024-04-05 11:10:00|9163.32|9163.32|9154.97|9154.97|9163.32|9163.32|9154.97|9154.97|0
1712315700000|2024-04-05 11:15:00|9153.92|9153.92|9154.97|9154.97|9154.97|9154.97|9152.88|9152.88|0
1712316000000|2024-04-05 11:20:00|9151.5|9151.5|9150.63|9150.63|9151.5|9151.5|9150.63|9150.63|0
1712316300000|2024-04-05 11:25:00|9147.5|9147.5|9145.1|9145.1|9147.5|9147.5|9145.1|9145.1|0
1712316600000|2024-04-05 11:30:00|9143.76|9143.76|9146.15|9146.15|9146.15|9146.15|9142.71|9142.71|0
1712317200000|2024-04-05 11:40:00|9148.24|9148.24|9147.19|9147.19|9148.24|9148.24|9147.19|9147.19|0
1712317500000|2024-04-05 11:45:00|9145.1|9145.1|9144.06|9144.06|9145.1|9145.1|9144.06|9144.06|0
1712317800000|2024-04-05 11:50:00|9140.93|9140.93|9134.8|9134.8|9140.93|9140.93|9134.8|9134.8|0
1712318100000|2024-04-05 11:55:00|9133.75|9133.75|9135.84|9135.84|9135.84|9135.84|9132.71|9132.71|0
1712318400000|2024-04-05 12:00:00|9133.75|9133.75|9138.23|9138.23|9139.28|9139.28|9131.66|9131.66|0
1712318700000|2024-04-05 12:05:00|9136.14|9136.14|9140.32|9140.32|9140.32|9140.32|9136.14|9136.14|0
1712319000000|2024-04-05 12:10:00|9141.36|9141.36|9144.8|9144.8|9144.8|9144.8|9141.36|9141.36|0
1712319300000|2024-04-05 12:15:00|9147.93|9147.93|9148.98|9148.98|9148.98|9148.98|9147.93|9147.93|0
1712319600000|2024-04-05 12:20:00|9151.67|9151.67|9151.68|9151.68|9155.85|9155.85|9151.67|9151.67|0
1712319900000|2024-04-05 12:25:00|9153.02|9153.02|9158.23|9158.23|9159.58|9159.58|9153.02|9153.02|0
1712320200000|2024-04-05 12:30:00|9161.36|9161.36|9131|9131|9161.36|9161.36|9116.82|9116.82|0
1712320500000|2024-04-05 12:35:00|9129.65|9129.65|9136.96|9136.96|9136.96|9136.96|9128.61|9128.61|0
1712320800000|2024-04-05 12:40:00|9133.83|9133.83|9139.05|9139.05|9139.05|9139.05|9133.83|9133.83|0
1712321100000|2024-04-05 12:45:00|9134.88|9134.88|9120.05|9120.05|9136.83|9136.83|9117.96|9117.96|0
1712321400000|2024-04-05 12:50:00|9121.09|9121.09|9125.83|9125.83|9125.83|9125.83|9119|9119|0
1712321700000|2024-04-05 12:55:00|9126.87|9126.87|9117.48|9117.48|9126.87|9126.87|9115.39|9115.39|0
1712322000000|2024-04-05 13:00:00|9119.56|9119.56|9115.74|9115.74|9123.05|9123.05|9114.69|9114.69|0
1712322300000|2024-04-05 13:05:00|9114.69|9114.69|9103.24|9103.24|9114.69|9114.69|9103.24|9103.24|0
1712322600000|2024-04-05 13:10:00|9101.15|9101.15|9100.45|9100.45|9101.49|9101.49|9092.8|9092.8|0
1712322900000|2024-04-05 13:15:00|9099.41|9099.41|9104.19|9104.19|9104.19|9104.19|9099.41|9099.41|0
1712323200000|2024-04-05 13:20:00|9108.37|9108.37|9108.19|9108.19|9113.41|9113.41|9108.19|9108.19|0
1712323500000|2024-04-05 13:25:00|9107.14|9107.14|9108.19|9108.19|9112.37|9112.37|9107.14|9107.14|0
1712323800000|2024-04-05 13:30:00|9101.32|9101.32|9098.49|9098.49|9105.8|9105.8|9092.66|9092.66|0
1712324100000|2024-04-05 13:35:00|9101.62|9101.62|9086.53|9086.53|9101.62|9101.62|9085.49|9085.49|0
1712324400000|2024-04-05 13:40:00|9082.49|9082.49|9084.38|9084.38|9086.46|9086.46|9072.07|9072.07|0
1712324700000|2024-04-05 13:45:00|9083.33|9083.33|9069.28|9069.28|9083.33|9083.33|9069.28|9069.28|0
1712325000000|2024-04-05 13:50:00|9068.24|9068.24|9079.29|9079.29|9080.33|9080.33|9068.24|9068.24|0
1712325300000|2024-04-05 13:55:00|9080.33|9080.33|9080.33|9080.33|9081.38|9081.38|9076.16|9076.16|0
1712325600000|2024-04-05 14:00:00|9078.94|9078.94|9072.07|9072.07|9079.98|9079.98|9066.54|9066.54|0
1712325900000|2024-04-05 14:05:00|9073.11|9073.11|9065.54|9065.54|9077.29|9077.29|9065.54|9065.54|0
1712326200000|2024-04-05 14:10:00|9069.02|9069.02|9081.38|9081.38|9081.38|9081.38|9069.02|9069.02|0
1712326500000|2024-04-05 14:15:00|9080.33|9080.33|9075.85|9075.85|9081.38|9081.38|9071.07|9071.07|0
1712326800000|2024-04-05 14:20:00|9077.94|9077.94|9073.16|9073.16|9080.03|9080.03|9073.16|9073.16|0
1712327100000|2024-04-05 14:25:00|9079.42|9079.42|9077.03|9077.03|9079.42|9079.42|9072.55|9072.55|0
1712327400000|2024-04-05 14:30:00|9076.33|9076.33|9082.95|9082.95|9083.99|9083.99|9075.29|9075.29|0
1712327700000|2024-04-05 14:35:00|9078.47|9078.47|9081.16|9081.16|9081.47|9081.47|9077.12|9077.12|0
1712328000000|2024-04-05 14:40:00|9079.08|9079.08|9080.86|9080.86|9082.21|9082.21|9079.08|9079.08|0
1712328300000|2024-04-05 14:45:00|9078.77|9078.77|9080.3|9080.3|9081.9|9081.9|9072.38|9072.38|0
1712328600000|2024-04-05 14:50:00|9081.64|9081.64|9087.6|9087.6|9091.04|9091.04|9081.64|9081.64|0
1712328900000|2024-04-05 14:55:00|9089.69|9089.69|9102.95|9102.95|9102.95|9102.95|9089.69|9089.69|0
1712329200000|2024-04-05 15:00:00|9100.87|9100.87|9092.61|9092.61|9100.87|9100.87|9089.17|9089.17|0
1712329500000|2024-04-05 15:05:00|9091.56|9091.56|9103.83|9103.83|9105.87|9105.87|9091.56|9091.56|0
1712329800000|2024-04-05 15:10:00|9102.78|9102.78|9094.3|9094.3|9103.83|9103.83|9094.3|9094.3|0
1712330100000|2024-04-05 15:15:00|9092.96|9092.96|9096.25|9096.25|9096.25|9096.25|9088.12|9088.12|0
1712330400000|2024-04-05 15:20:00|9097.3|9097.3|9097.13|9097.13|9098.34|9098.34|9092|9092|0
1712330700000|2024-04-05 15:25:00|9095.04|9095.04|9103.17|9103.17|9103.17|9103.17|9095.04|9095.04|0
1712560500000|2024-04-08 07:15:00|9171.39|9171.39|9161.99|9161.99|9171.39|9171.39|9161.99|9161.99|0
1712560800000|2024-04-08 07:20:00|9164.08|9164.08|9159.91|9159.91|9167.21|9167.21|9159.91|9159.91|0
1712561100000|2024-04-08 07:25:00|9167.21|9167.21|9153.47|9153.47|9167.21|9167.21|9146.16|9146.16|0
1712561400000|2024-04-08 07:30:00|9151.38|9151.38|9135.19|9135.19|9151.51|9151.51|9132.06|9132.06|0
1712561700000|2024-04-08 07:35:00|9131.14|9131.14|9133.22|9133.22|9133.22|9133.22|9126.26|9126.26|0
1712562000000|2024-04-08 07:40:00|9141.31|9141.31|9154.22|9154.22|9154.22|9154.22|9141.31|9141.31|0
1712562300000|2024-04-08 07:45:00|9159.44|9159.44|9162.87|9162.87|9162.87|9162.87|9158.39|9158.39|0
1712562600000|2024-04-08 07:50:00|9169.14|9169.14|9162.87|9162.87|9169.14|9169.14|9161.83|9161.83|0
1712562900000|2024-04-08 07:55:00|9161.83|9161.83|9153.61|9153.61|9162.87|9162.87|9153.61|9153.61|0
1712563200000|2024-04-08 08:00:00|9151.52|9151.52|9161.53|9161.53|9161.53|9161.53|9151.52|9151.52|0
1712563500000|2024-04-08 08:05:00|9160.48|9160.48|9162.04|9162.04|9162.04|9162.04|9156.31|9156.31|0
1712563800000|2024-04-08 08:10:00|9163.09|9163.09|9174.04|9174.04|9174.04|9174.04|9163.09|9163.09|0
1712564100000|2024-04-08 08:15:00|9178.22|9178.22|9181.04|9181.04|9182.08|9182.08|9175.34|9175.34|0
1712564400000|2024-04-08 08:20:00|9180|9180|9154.48|9154.48|9180|9180|9154.48|9154.48|0
1712564700000|2024-04-08 08:25:00|9153.43|9153.43|9152.03|9152.03|9153.43|9153.43|9147.17|9147.17|0
1712565000000|2024-04-08 08:30:00|9153.38|9153.38|9165.48|9165.48|9165.48|9165.48|9151.29|9151.29|0
1712565300000|2024-04-08 08:35:00|9164.43|9164.43|9163.08|9163.08|9164.43|9164.43|9156.82|9156.82|0
1712565600000|2024-04-08 08:40:00|9160.99|9160.99|9159.95|9159.95|9162.04|9162.04|9158.91|9158.91|0
1712565900000|2024-04-08 08:45:00|9163.08|9163.08|9165.17|9165.17|9165.17|9165.17|9162.04|9162.04|0
1712566200000|2024-04-08 08:50:00|9163.08|9163.08|9139.94|9139.94|9163.08|9163.08|9139.94|9139.94|0
1712566500000|2024-04-08 08:55:00|9138.9|9138.9|9139.94|9139.94|9140.99|9140.99|9138.9|9138.9|0
1712566800000|2024-04-08 09:00:00|9138.9|9138.9|9139.49|9139.49|9152.64|9152.64|9136.81|9136.81|0
1712567100000|2024-04-08 09:05:00|9140.53|9140.53|9135.75|9135.75|9141.58|9141.58|9133.66|9133.66|0
1712567400000|2024-04-08 09:10:00|9138.88|9138.88|9134.71|9134.71|9140.97|9140.97|9134.71|9134.71|0
1712567700000|2024-04-08 09:15:00|9130.53|9130.53|9133.66|9133.66|9133.66|9133.66|9128.44|9128.44|0
1712568000000|2024-04-08 09:20:00|9135.75|9135.75|9140.97|9140.97|9142.01|9142.01|9135.75|9135.75|0
1712568300000|2024-04-08 09:25:00|9139.93|9139.93|9148.29|9148.29|9148.29|9148.29|9139.93|9139.93|0
1712568600000|2024-04-08 09:30:00|9150.38|9150.38|9154.56|9154.56|9154.56|9154.56|9150.38|9150.38|0
1712568900000|2024-04-08 09:35:00|9156.64|9156.64|9155.6|9155.6|9158.73|9158.73|9155.6|9155.6|0
1712569200000|2024-04-08 09:40:00|9156.64|9156.64|9152.47|9152.47|9157.69|9157.69|9151.42|9151.42|0
1712569500000|2024-04-08 09:45:00|9150.38|9150.38|9151.94|9151.94|9160.29|9160.29|9150.38|9150.38|0
1712569800000|2024-04-08 09:50:00|9149.85|9149.85|9156.11|9156.11|9158.2|9158.2|9149.85|9149.85|0
1712570100000|2024-04-08 09:55:00|9158.2|9158.2|9162.37|9162.37|9162.37|9162.37|9157.16|9157.16|0
1712570400000|2024-04-08 10:00:00|9160.29|9160.29|9161.02|9161.02|9161.02|9161.02|9156.85|9156.85|0
1712570700000|2024-04-08 10:05:00|9162.37|9162.37|9151.11|9151.11|9163.72|9163.72|9151.11|9151.11|0
1712571000000|2024-04-08 10:10:00|9154.58|9154.58|9149.28|9149.28|9154.58|9154.58|9149.28|9149.28|0
1712571300000|2024-04-08 10:15:00|9150.63|9150.63|9149.59|9149.59|9150.63|9150.63|9147.5|9147.5|0
1712571600000|2024-04-08 10:20:00|9151.68|9151.68|9152.98|9152.98|9154.33|9154.33|9151.68|9151.68|0
1712572200000|2024-04-08 10:30:00|9157.32|9157.32|9153.14|9153.14|9157.32|9157.32|9153.14|9153.14|0
1712572500000|2024-04-08 10:35:00|9151.83|9151.83|9151.83|9151.83|9151.83|9151.83|9151.83|9151.83|0
1712572800000|2024-04-08 10:40:00|9152.88|9152.88|9153.92|9153.92|9154.97|9154.97|9152.88|9152.88|0
1712573100000|2024-04-08 10:45:00|9155.27|9155.27|9154.23|9154.23|9155.27|9155.27|9153.18|9153.18|0
1712573400000|2024-04-08 10:50:00|9155.57|9155.57|9150.72|9150.72|9157.66|9157.66|9150.72|9150.72|0
1712573700000|2024-04-08 10:55:00|9149.37|9149.37|9154.72|9154.72|9154.72|9154.72|9149.37|9149.37|0
1712574000000|2024-04-08 11:00:00|9156.06|9156.06|9158.15|9158.15|9158.46|9158.46|9156.06|9156.06|0
1712574300000|2024-04-08 11:05:00|9160.24|9160.24|9157.16|9157.16|9162.38|9162.38|9157.16|9157.16|0
1712574600000|2024-04-08 11:10:00|9158.2|9158.2|9154.03|9154.03|9158.2|9158.2|9154.03|9154.03|0
1712574900000|2024-04-08 11:15:00|9152.68|9152.68|9156.16|9156.16|9156.16|9156.16|9149.29|9149.29|0
1712575200000|2024-04-08 11:20:00|9158.25|9158.25|9156.9|9156.9|9158.25|9158.25|9156.9|9156.9|0
1712575500000|2024-04-08 11:25:00|9154.81|9154.81|9148.25|9148.25|9154.81|9154.81|9148.25|9148.25|0
1712575800000|2024-04-08 11:30:00|9150.33|9150.33|9154.38|9154.38|9154.38|9154.38|9148.25|9148.25|0
1712576100000|2024-04-08 11:35:00|9153.03|9153.03|9151.99|9151.99|9155.73|9155.73|9151.99|9151.99|0
1712576400000|2024-04-08 11:40:00|9152.85|9152.85|9153.9|9153.9|9153.9|9153.9|9151.81|9151.81|0
1712576700000|2024-04-08 11:45:00|9148.68|9148.68|9154.41|9154.41|9155.76|9155.76|9148.68|9148.68|0
1712577000000|2024-04-08 11:50:00|9152.32|9152.32|9154.72|9154.72|9154.72|9154.72|9152.32|9152.32|0
1712577300000|2024-04-08 11:55:00|9152.02|9152.02|9153.37|9153.37|9153.37|9153.37|9147.84|9147.84|0
1712577600000|2024-04-08 12:00:00|9150.67|9150.67|9156.2|9156.2|9157.24|9157.24|9149.63|9149.63|0
1712577900000|2024-04-08 12:05:00|9154.11|9154.11|9151.51|9151.51|9154.11|9154.11|9151.51|9151.51|0
1712578200000|2024-04-08 12:10:00|9153.59|9153.59|9164.11|9164.11|9164.11|9164.11|9153.59|9153.59|0
1712578500000|2024-04-08 12:15:00|9165.16|9165.16|9184.47|9184.47|9185|9185|9165.16|9165.16|0
1712578800000|2024-04-08 12:20:00|9186.56|9186.56|9182.12|9182.12|9187.86|9187.86|9180.03|9180.03|0
1712579100000|2024-04-08 12:25:00|9183.47|9183.47|9180.26|9180.26|9183.47|9183.47|9178.17|9178.17|0
1712579400000|2024-04-08 12:30:00|9181.31|9181.31|9182.21|9182.21|9185|9185|9181.31|9181.31|0
1712579700000|2024-04-08 12:35:00|9181.17|9181.17|9185.35|9185.35|9185.35|9185.35|9181.17|9181.17|0
1712580000000|2024-04-08 12:40:00|9186.69|9186.69|9183.05|9183.05|9187.74|9187.74|9180.96|9180.96|0
1712580300000|2024-04-08 12:45:00|9181.7|9181.7|9173.34|9173.34|9181.7|9181.7|9173.34|9173.34|0
1712580600000|2024-04-08 12:50:00|9175.43|9175.43|9183.44|9183.44|9183.44|9183.44|9175.43|9175.43|0
1712580900000|2024-04-08 12:55:00|9185.53|9185.53|9171.92|9171.92|9185.53|9185.53|9171.92|9171.92|0
1712581200000|2024-04-08 13:00:00|9174.61|9174.61|9184.01|9184.01|9184.01|9184.01|9173.26|9173.26|0
1712581500000|2024-04-08 13:05:00|9188.05|9188.05|9188.36|9188.36|9189.4|9189.4|9185.36|9185.36|0
1712581800000|2024-04-08 13:10:00|9187.31|9187.31|9198.66|9198.66|9198.66|9198.66|9184.18|9184.18|0
1712582100000|2024-04-08 13:15:00|9197.62|9197.62|9196.01|9196.01|9203.88|9203.88|9196.01|9196.01|0
1712582400000|2024-04-08 13:20:00|9195.31|9195.31|9196.01|9196.01|9196.01|9196.01|9191.14|9191.14|0
1712582700000|2024-04-08 13:25:00|9198.7|9198.7|9190.44|9190.44|9198.7|9198.7|9190.44|9190.44|0
1712583000000|2024-04-08 13:30:00|9187.65|9187.65|9187.52|9187.52|9189.74|9189.74|9180.34|9180.34|0
1712583300000|2024-04-08 13:35:00|9186.47|9186.47|9170.94|9170.94|9186.47|9186.47|9170.33|9170.33|0
1712583600000|2024-04-08 13:40:00|9168.85|9168.85|9179.3|9179.3|9181.38|9181.38|9168.85|9168.85|0
1712583900000|2024-04-08 13:45:00|9180.64|9180.64|9186.91|9186.91|9190.65|9190.65|9179.3|9179.3|0
1712584200000|2024-04-08 13:50:00|9185.86|9185.86|9190.78|9190.78|9194.96|9194.96|9181.69|9181.69|0
1712584500000|2024-04-08 13:55:00|9192.52|9192.52|9176.99|9176.99|9197.3|9197.3|9176.99|9176.99|0
1712584800000|2024-04-08 14:00:00|9179.08|9179.08|9169.91|9169.91|9179.08|9179.08|9169.91|9169.91|0
1712585100000|2024-04-08 14:05:00|9168.86|9168.86|9164.69|9164.69|9172|9172|9161.99|9161.99|0
1712585400000|2024-04-08 14:10:00|9163.34|9163.34|9164.26|9164.26|9166.47|9166.47|9157.82|9157.82|0
1712585700000|2024-04-08 14:15:00|9165.3|9165.3|9167.21|9167.21|9169.6|9169.6|9164.95|9164.95|0
1712586000000|2024-04-08 14:20:00|9164.08|9164.08|9161.25|9161.25|9164.69|9164.69|9159.16|9159.16|0
1712586300000|2024-04-08 14:25:00|9166.04|9166.04|9170.12|9170.12|9171.16|9171.16|9163.55|9163.55|0
1712586600000|2024-04-08 14:30:00|9168.03|9168.03|9163.55|9163.55|9169.08|9169.08|9157.11|9157.11|0
1712586900000|2024-04-08 14:35:00|9162.5|9162.5|9165.89|9165.89|9167.98|9167.98|9162.5|9162.5|0
1712587200000|2024-04-08 14:40:00|9164.85|9164.85|9174.07|9174.07|9174.07|9174.07|9164.85|9164.85|0
1712587500000|2024-04-08 14:45:00|9173.02|9173.02|9180.59|9180.59|9180.59|9180.59|9169.54|9169.54|0
1712587800000|2024-04-08 14:50:00|9178.5|9178.5|9163.9|9163.9|9178.5|9178.5|9163.9|9163.9|0
1712588100000|2024-04-08 14:55:00|9162.85|9162.85|9165.85|9165.85|9165.85|9165.85|9159.72|9159.72|0
1712588400000|2024-04-08 15:00:00|9166.89|9166.89|9177.99|9177.99|9177.99|9177.99|9164.81|9164.81|0
1712588700000|2024-04-08 15:05:00|9176.95|9176.95|9172.78|9172.78|9176.95|9176.95|9172.78|9172.78|0
1712589000000|2024-04-08 15:10:00|9173.83|9173.83|9182.66|9182.66|9183.57|9183.57|9173.83|9173.83|0
1712589300000|2024-04-08 15:15:00|9181.36|9181.36|9181.1|9181.1|9181.36|9181.36|9179.75|9179.75|0
1712589600000|2024-04-08 15:20:00|9182.15|9182.15|9190.53|9190.53|9191.57|9191.57|9182.15|9182.15|0
1712589900000|2024-04-08 15:25:00|9189.49|9189.49|9181.49|9181.49|9190.23|9190.23|9181.01|9181.01|0
1712646900000|2024-04-09 07:15:00|9111.07|9111.07|9104.28|9104.28|9111.59|9111.59|9100.1|9100.1|0
1712647200000|2024-04-09 07:20:00|9108.45|9108.45|9119.08|9119.08|9119.08|9119.08|9104.28|9104.28|0
1712647500000|2024-04-09 07:25:00|9120.43|9120.43|9116.25|9116.25|9120.43|9120.43|9116.25|9116.25|0
1712647800000|2024-04-09 07:30:00|9117.6|9117.6|9114.98|9114.98|9126.64|9126.64|9113.73|9113.73|0
1712648100000|2024-04-09 07:35:00|9114.28|9114.28|9114.03|9114.03|9117.16|9117.16|9112.98|9112.98|0
1712648400000|2024-04-09 07:40:00|9112.98|9112.98|9131.51|9131.51|9131.51|9131.51|9112.98|9112.98|0
1712648700000|2024-04-09 07:45:00|9135.55|9135.55|9135.55|9135.55|9135.55|9135.55|9135.55|9135.55|0
1712649000000|2024-04-09 07:50:00|9142.86|9142.86|9131.07|9131.07|9142.86|9142.86|9131.07|9131.07|0
1712649300000|2024-04-09 07:55:00|9135.25|9135.25|9132.12|9132.12|9136.29|9136.29|9132.12|9132.12|0
1712649600000|2024-04-09 08:00:00|9134.21|9134.21|9134.21|9134.21|9134.21|9134.21|9134.21|9134.21|0
1712649900000|2024-04-09 08:05:00|9132.86|9132.86|9127.64|9127.64|9132.86|9132.86|9127.64|9127.64|0
1712650200000|2024-04-09 08:10:00|9130.33|9130.33|9130.33|9130.33|9130.33|9130.33|9126.16|9126.16|0
1712650500000|2024-04-09 08:15:00|9129.29|9129.29|9129.29|9129.29|9129.29|9129.29|9129.29|9129.29|0
1712650800000|2024-04-09 08:20:00|9130.33|9130.33|9125.55|9125.55|9130.33|9130.33|9125.55|9125.55|0
1712651100000|2024-04-09 08:25:00|9129.59|9129.59|9138.86|9138.86|9141.55|9141.55|9126.9|9126.9|0
1712651400000|2024-04-09 08:30:00|9144.25|9144.25|9143.03|9143.03|9151.12|9151.12|9137.51|9137.51|0
1712651700000|2024-04-09 08:35:00|9146.17|9146.17|9154.69|9154.69|9157.38|9157.38|9146.17|9146.17|0
1712652000000|2024-04-09 08:40:00|9156.78|9156.78|9155.13|9155.13|9156.78|9156.78|9149.3|9149.3|0
1712652300000|2024-04-09 08:45:00|9153.78|9153.78|9160.26|9160.26|9163.39|9163.39|9151.43|9151.43|0
1712652600000|2024-04-09 08:50:00|9161.6|9161.6|9157.12|9157.12|9161.6|9161.6|9157.12|9157.12|0
1712652900000|2024-04-09 08:55:00|9158.17|9158.17|9139.7|9139.7|9159.52|9159.52|9139.7|9139.7|0
1712653200000|2024-04-09 09:00:00|9141.04|9141.04|9154.64|9154.64|9154.64|9154.64|9141.04|9141.04|0
1712653500000|2024-04-09 09:05:00|9157.33|9157.33|9152.85|9152.85|9157.33|9157.33|9152.85|9152.85|0
1712653800000|2024-04-09 09:10:00|9151.5|9151.5|9160.46|9160.46|9161.51|9161.51|9151.5|9151.5|0
1712654100000|2024-04-09 09:15:00|9159.16|9159.16|9160.21|9160.21|9160.21|9160.21|9159.16|9159.16|0
1712654400000|2024-04-09 09:20:00|9158.91|9158.91|9158.91|9158.91|9158.91|9158.91|9158.91|9158.91|0
1712654700000|2024-04-09 09:25:00|9162.04|9162.04|9164.56|9164.56|9167.26|9167.26|9162.04|9162.04|0
1712655000000|2024-04-09 09:30:00|9166.65|9166.65|9164.56|9164.56|9167.26|9167.26|9164.56|9164.56|0
1712655300000|2024-04-09 09:35:00|9167.26|9167.26|9171|9171|9171|9171|9162.78|9162.78|0
1712655600000|2024-04-09 09:40:00|9176.22|9176.22|9197.41|9197.41|9198.76|9198.76|9176.22|9176.22|0
1712655900000|2024-04-09 09:45:00|9195.32|9195.32|9196.06|9196.06|9202.63|9202.63|9195.32|9195.32|0
1712656200000|2024-04-09 09:50:00|9198.76|9198.76|9206.07|9206.07|9206.07|9206.07|9198.76|9198.76|0
1712656500000|2024-04-09 09:55:00|9204.72|9204.72|9216.51|9216.51|9222.29|9222.29|9203.37|9203.37|0
1712656800000|2024-04-09 10:00:00|9213.38|9213.38|9226.99|9226.99|9232.51|9232.51|9213.38|9213.38|0
1712657100000|2024-04-09 10:05:00|9233.25|9233.25|9238.47|9238.47|9239.82|9239.82|9233.25|9233.25|0
1712657400000|2024-04-09 10:10:00|9241.17|9241.17|9252.65|9252.65|9254|9254|9237.43|9237.43|0
1712657700000|2024-04-09 10:15:00|9251.31|9251.31|9270.89|9270.89|9271.93|9271.93|9250.26|9250.26|0
1712658000000|2024-04-09 10:20:00|9268.8|9268.8|9278.81|9278.81|9278.81|9278.81|9268.8|9268.8|0
1712658300000|2024-04-09 10:25:00|9282.98|9282.98|9278.07|9278.07|9285.07|9285.07|9278.07|9278.07|0
1712658600000|2024-04-09 10:30:00|9277.03|9277.03|9265.98|9265.98|9277.03|9277.03|9265.98|9265.98|0
1712658900000|2024-04-09 10:35:00|9267.02|9267.02|9256.94|9256.94|9269.37|9269.37|9252.23|9252.23|0
1712659200000|2024-04-09 10:40:00|9259.63|9259.63|9263.5|9263.5|9267.85|9267.85|9259.63|9259.63|0
1712659500000|2024-04-09 10:45:00|9262.46|9262.46|9265.71|9265.71|9268.41|9268.41|9260.79|9260.79|0
1712659800000|2024-04-09 10:50:00|9268.84|9268.84|9269.63|9269.63|9272.28|9272.28|9268.84|9268.84|0
1712660100000|2024-04-09 10:55:00|9272.33|9272.33|9273.07|9273.07|9276.5|9276.5|9272.33|9272.33|0
1712660400000|2024-04-09 11:00:00|9274.11|9274.11|9289.51|9289.51|9290.86|9290.86|9274.11|9274.11|0
1712660700000|2024-04-09 11:05:00|9292.65|9292.65|9283.99|9283.99|9293.99|9293.99|9283.38|9283.38|0
1712661000000|2024-04-09 11:10:00|9284.86|9284.86|9287.12|9287.12|9287.12|9287.12|9281.9|9281.9|0
1712661300000|2024-04-09 11:15:00|9282.95|9282.95|9283.99|9283.99|9283.99|9283.99|9282.95|9282.95|0
1712661600000|2024-04-09 11:20:00|9282.64|9282.64|9290.86|9290.86|9291.91|9291.91|9279.95|9279.95|0
1712661900000|2024-04-09 11:25:00|9288.77|9288.77|9285.64|9285.64|9289.82|9289.82|9285.64|9285.64|0
1712662200000|2024-04-09 11:30:00|9286.51|9286.51|9289.21|9289.21|9290.55|9290.55|9282.47|9282.47|0
1712662500000|2024-04-09 11:35:00|9287.47|9287.47|9283.43|9283.43|9287.47|9287.47|9281.64|9281.64|0
1712662800000|2024-04-09 11:40:00|9282.12|9282.12|9280.04|9280.04|9284.82|9284.82|9278.25|9278.25|0
1712663100000|2024-04-09 11:45:00|9273.77|9273.77|9272.73|9272.73|9273.77|9273.77|9272.73|9272.73|0
1712663400000|2024-04-09 11:50:00|9271.68|9271.68|9281.16|9281.16|9281.16|9281.16|9270.64|9270.64|0
1712663700000|2024-04-09 11:55:00|9283.25|9283.25|9280.86|9280.86|9283.25|9283.25|9279.51|9279.51|0
1712664000000|2024-04-09 12:00:00|9281.9|9281.9|9285.03|9285.03|9285.03|9285.03|9281.9|9281.9|0
1712664300000|2024-04-09 12:05:00|9286.08|9286.08|9288.47|9288.47|9288.47|9288.47|9285.34|9285.34|0
1712664600000|2024-04-09 12:10:00|9287.42|9287.42|9283.08|9283.08|9288.47|9288.47|9283.08|9283.08|0
1712664900000|2024-04-09 12:15:00|9282.03|9282.03|9283.08|9283.08|9283.08|9283.08|9282.03|9282.03|0
1712665200000|2024-04-09 12:20:00|9279.94|9279.94|9284.86|9284.86|9284.86|9284.86|9278.6|9278.6|0
1712665500000|2024-04-09 12:25:00|9285.91|9285.91|9284.86|9284.86|9285.91|9285.91|9280.69|9280.69|0
1712665800000|2024-04-09 12:30:00|9285.73|9285.73|9292.17|9292.17|9293.51|9293.51|9285.73|9285.73|0
1712666100000|2024-04-09 12:35:00|9293.03|9293.03|9289.21|9289.21|9293.03|9293.03|9288.16|9288.16|0
1712666400000|2024-04-09 12:40:00|9287.86|9287.86|9286.21|9286.21|9287.86|9287.86|9282.03|9282.03|0
1712666700000|2024-04-09 12:45:00|9284.12|9284.12|9279.2|9279.2|9287.12|9287.12|9276.81|9276.81|0
1712667000000|2024-04-09 12:50:00|9280.25|9280.25|9277.07|9277.07|9283.99|9283.99|9275.72|9275.72|0
1712667300000|2024-04-09 12:55:00|9274.98|9274.98|9269.15|9269.15|9277.37|9277.37|9269.15|9269.15|0
1712667600000|2024-04-09 13:00:00|9273.19|9273.19|9272.89|9272.89|9274.54|9274.54|9271.84|9271.84|0
1712667900000|2024-04-09 13:05:00|9274.98|9274.98|9266.24|9266.24|9277.67|9277.67|9264.15|9264.15|0
1712668200000|2024-04-09 13:10:00|9268.94|9268.94|9271.51|9271.51|9271.51|9271.51|9267.33|9267.33|0
1712668500000|2024-04-09 13:15:00|9269.42|9269.42|9268.07|9268.07|9272.12|9272.12|9266.72|9266.72|0
1712668800000|2024-04-09 13:20:00|9266.72|9266.72|9274.34|9274.34|9274.34|9274.34|9266.72|9266.72|0
1712669100000|2024-04-09 13:25:00|9275.38|9275.38|9282.3|9282.3|9282.3|9282.3|9270.9|9270.9|0
1712669400000|2024-04-09 13:30:00|9283.34|9283.34|9297.55|9297.55|9298.6|9298.6|9283.34|9283.34|0
1712669700000|2024-04-09 13:35:00|9301.73|9301.73|9316.56|9316.56|9316.56|9316.56|9301.73|9301.73|0
1712670000000|2024-04-09 13:40:00|9317.6|9317.6|9317.95|9317.95|9318.65|9318.65|9312.08|9312.08|0
1712670300000|2024-04-09 13:45:00|9315.87|9315.87|9305.25|9305.25|9319.78|9319.78|9305.25|9305.25|0
1712670600000|2024-04-09 13:50:00|9304.21|9304.21|9288.5|9288.5|9308.99|9308.99|9287.46|9287.46|0
1712670900000|2024-04-09 13:55:00|9285.37|9285.37|9298.38|9298.38|9298.38|9298.38|9285.37|9285.37|0
1712671200000|2024-04-09 14:00:00|9295.68|9295.68|9285.98|9285.98|9302.25|9302.25|9285.98|9285.98|0
1712671500000|2024-04-09 14:05:00|9283.89|9283.89|9290.16|9290.16|9291.5|9291.5|9283.89|9283.89|0
1712671800000|2024-04-09 14:10:00|9288.81|9288.81|9301.64|9301.64|9302.99|9302.99|9288.81|9288.81|0
1712672100000|2024-04-09 14:15:00|9299.55|9299.55|9300.42|9300.42|9305.08|9305.08|9297.16|9297.16|0
1712672400000|2024-04-09 14:20:00|9299.38|9299.38|9298.03|9298.03|9300.42|9300.42|9298.03|9298.03|0
1712672700000|2024-04-09 14:25:00|9299.38|9299.38|9282.9|9282.9|9301.77|9301.77|9281.85|9281.85|0
1712673000000|2024-04-09 14:30:00|9281.55|9281.55|9263.75|9263.75|9281.55|9281.55|9263.75|9263.75|0
1712673300000|2024-04-09 14:35:00|9262.4|9262.4|9257.97|9257.97|9262.4|9262.4|9254.84|9254.84|0
1712673600000|2024-04-09 14:40:00|9256.93|9256.93|9263.41|9263.41|9265.28|9265.28|9256.93|9256.93|0
1712673900000|2024-04-09 14:45:00|9262.06|9262.06|9250.62|9250.62|9264.15|9264.15|9250.62|9250.62|0
1712674200000|2024-04-09 14:50:00|9249.58|9249.58|9252.27|9252.27|9257.8|9257.8|9248.23|9248.23|0
1712674500000|2024-04-09 14:55:00|9251.23|9251.23|9269.02|9269.02|9269.02|9269.02|9251.23|9251.23|0
1712674800000|2024-04-09 15:00:00|9271.81|9271.81|9267.46|9267.46|9271.81|9271.81|9264.02|9264.02|0
1712675100000|2024-04-09 15:05:00|9268.5|9268.5|9277.29|9277.29|9279.11|9279.11|9268.5|9268.5|0
1712675400000|2024-04-09 15:10:00|9276.24|9276.24|9265.59|9265.59|9277.98|9277.98|9265.59|9265.59|0
1712675700000|2024-04-09 15:15:00|9266.94|9266.94|9274.24|9274.24|9275.9|9275.9|9266.94|9266.94|0
1712676000000|2024-04-09 15:20:00|9276.94|9276.94|9273.94|9273.94|9280.55|9280.55|9273.94|9273.94|0
1712676300000|2024-04-09 15:25:00|9274.98|9274.98|9273.63|9273.63|9276.33|9276.33|9266.46|9266.46|0
1712733300000|2024-04-10 07:15:00|9387.49|9387.49|9431.47|9431.47|9438.34|9438.34|9387.49|9387.49|0
1712733600000|2024-04-10 07:20:00|9428.78|9428.78|9434.87|9434.87|9463.23|9463.23|9428.78|9428.78|0
1712733900000|2024-04-10 07:25:00|9440.09|9440.09|9445.64|9445.64|9457.1|9457.1|9421.97|9421.97|0
1712734200000|2024-04-10 07:30:00|9452.38|9452.38|9480.74|9480.74|9480.74|9480.74|9451.34|9451.34|0
1712734500000|2024-04-10 07:35:00|9478.65|9478.65|9511.44|9511.44|9514.57|9514.57|9478.65|9478.65|0
1712734800000|2024-04-10 07:40:00|9517.7|9517.7|9504.7|9504.7|9523.97|9523.97|9495.3|9495.3|0
1712735100000|2024-04-10 07:45:00|9508.6|9508.6|9515.6|9515.6|9515.6|9515.6|9495.29|9495.29|0
1712735400000|2024-04-10 07:50:00|9519.78|9519.78|9488.47|9488.47|9527.09|9527.09|9486.39|9486.39|0
1712735700000|2024-04-10 07:55:00|9486.39|9486.39|9470.12|9470.12|9486.39|9486.39|9467.72|9467.72|0
1712736000000|2024-04-10 08:00:00|9464.9|9464.9|9446.02|9446.02|9465.94|9465.94|9438.54|9438.54|0
1712736300000|2024-04-10 08:05:00|9447.36|9447.36|9437.97|9437.97|9447.36|9447.36|9431.7|9431.7|0
1712736600000|2024-04-10 08:10:00|9440.05|9440.05|9443.49|9443.49|9450.8|9450.8|9437.36|9437.36|0
1712736900000|2024-04-10 08:15:00|9445.58|9445.58|9447.02|9447.02|9453.76|9453.76|9445.58|9445.58|0
1712737200000|2024-04-10 08:20:00|9450.15|9450.15|9441.97|9441.97|9462.68|9462.68|9441.97|9441.97|0
1712737500000|2024-04-10 08:25:00|9447.36|9447.36|9446.93|9446.93|9449.75|9449.75|9442.14|9442.14|0
1712737800000|2024-04-10 08:30:00|9450.06|9450.06|9440.66|9440.66|9450.06|9450.06|9440.66|9440.66|0
1712738100000|2024-04-10 08:35:00|9439.36|9439.36|9445.62|9445.62|9445.62|9445.62|9431.01|9431.01|0
1712738400000|2024-04-10 08:40:00|9450.85|9450.85|9444.54|9444.54|9450.85|9450.85|9442.49|9442.49|0
1712738700000|2024-04-10 08:45:00|9439.32|9439.32|9443.5|9443.5|9443.5|9443.5|9439.32|9439.32|0
1712739000000|2024-04-10 08:50:00|9442.45|9442.45|9434.1|9434.1|9442.45|9442.45|9434.1|9434.1|0
1712739300000|2024-04-10 08:55:00|9432.75|9432.75|9427.4|9427.4|9439.19|9439.19|9425.31|9425.31|0
1712739600000|2024-04-10 09:00:00|9426.36|9426.36|9429.62|9429.62|9435.75|9435.75|9426.36|9426.36|0
1712739900000|2024-04-10 09:05:00|9432.32|9432.32|9428.92|9428.92|9433.66|9433.66|9427.88|9427.88|0
1712740200000|2024-04-10 09:10:00|9431.01|9431.01|9443.1|9443.1|9446.24|9446.24|9431.01|9431.01|0
1712740500000|2024-04-10 09:15:00|9447.15|9447.15|9442.06|9442.06|9447.15|9447.15|9441.02|9441.02|0
1712740800000|2024-04-10 09:20:00|9441.02|9441.02|9444.15|9444.15|9445.19|9445.19|9439.97|9439.97|0
1712741100000|2024-04-10 09:25:00|9446.84|9446.84|9443.71|9443.71|9448.19|9448.19|9440.58|9440.58|0
1712741400000|2024-04-10 09:30:00|9442.67|9442.67|9436.23|9436.23|9442.67|9442.67|9433.54|9433.54|0
1712741700000|2024-04-10 09:35:00|9434.14|9434.14|9426.83|9426.83|9434.14|9434.14|9426.83|9426.83|0
1712742000000|2024-04-10 09:40:00|9428.18|9428.18|9424.01|9424.01|9428.18|9428.18|9420.87|9420.87|0
1712742300000|2024-04-10 09:45:00|9419.83|9419.83|9428.49|9428.49|9431.31|9431.31|9419.83|9419.83|0
1712742600000|2024-04-10 09:50:00|9430.57|9430.57|9439.09|9439.09|9439.09|9439.09|9429.53|9429.53|0
1712742900000|2024-04-10 09:55:00|9438.05|9438.05|9437|9437|9438.05|9438.05|9437|9437|0
1712743200000|2024-04-10 10:00:00|9434.91|9434.91|9430.74|9430.74|9434.91|9434.91|9429.09|9429.09|0
1712743500000|2024-04-10 10:05:00|9429.39|9429.39|9440.13|9440.13|9440.13|9440.13|9427|9427|0
1712743800000|2024-04-10 10:10:00|9438.79|9438.79|9432.06|9432.06|9442.83|9442.83|9432.06|9432.06|0
1712744100000|2024-04-10 10:15:00|9433.1|9433.1|9441.4|9441.4|9443.06|9443.06|9432.92|9432.92|0
1712744400000|2024-04-10 10:20:00|9442.45|9442.45|9444.54|9444.54|9444.54|9444.54|9440.8|9440.8|0
1712744700000|2024-04-10 10:25:00|9441.84|9441.84|9456.93|9456.93|9459.32|9459.32|9440.49|9440.49|0
1712745000000|2024-04-10 10:30:00|9463.44|9463.44|9459.63|9459.63|9464.23|9464.23|9456.49|9456.49|0
1712745300000|2024-04-10 10:35:00|9460.97|9460.97|9465.15|9465.15|9468.15|9468.15|9459.63|9459.63|0
1712745600000|2024-04-10 10:40:00|9463.75|9463.75|9461.36|9461.36|9466.45|9466.45|9460.32|9460.32|0
1712745900000|2024-04-10 10:45:00|9464.49|9464.49|9467.88|9467.88|9468.23|9468.23|9460.71|9460.71|0
1712746200000|2024-04-10 10:50:00|9465.19|9465.19|9466.28|9466.28|9470.28|9470.28|9463.84|9463.84|0
1712746500000|2024-04-10 10:55:00|9467.63|9467.63|9474.8|9474.8|9475.11|9475.11|9467.32|9467.32|0
1712746800000|2024-04-10 11:00:00|9475.85|9475.85|9484.84|9484.84|9488.88|9488.88|9472.11|9472.11|0
1712747100000|2024-04-10 11:05:00|9486.19|9486.19|9487.35|9487.35|9487.35|9487.35|9483.49|9483.49|0
1712747400000|2024-04-10 11:10:00|9488.65|9488.65|9496.29|9496.29|9497.85|9497.85|9485.49|9485.49|0
1712747700000|2024-04-10 11:15:00|9497.33|9497.33|9499.07|9499.07|9502.55|9502.55|9497.33|9497.33|0
1712748000000|2024-04-10 11:20:00|9497.72|9497.72|9485.32|9485.32|9497.72|9497.72|9482.5|9482.5|0
1712748300000|2024-04-10 11:25:00|9489.37|9489.37|9481.8|9481.8|9489.37|9489.37|9479.4|9479.4|0
1712748600000|2024-04-10 11:30:00|9480.75|9480.75|9482.84|9482.84|9483.88|9483.88|9480.75|9480.75|0
1712748900000|2024-04-10 11:35:00|9483.88|9483.88|9481.1|9481.1|9485.97|9485.97|9481.1|9481.1|0
1712749200000|2024-04-10 11:40:00|9479.8|9479.8|9477.71|9477.71|9479.8|9479.8|9477.71|9477.71|0
1712749500000|2024-04-10 11:45:00|9476.67|9476.67|9482.49|9482.49|9484.24|9484.24|9476.67|9476.67|0
1712749800000|2024-04-10 11:50:00|9481.14|9481.14|9463.53|9463.53|9481.14|9481.14|9461.74|9461.74|0
1712750100000|2024-04-10 11:55:00|9465.62|9465.62|9477.45|9477.45|9477.45|9477.45|9465.62|9465.62|0
1712750400000|2024-04-10 12:00:00|9476.15|9476.15|9471.62|9471.62|9476.15|9476.15|9471.62|9471.62|0
1712750700000|2024-04-10 12:05:00|9474.75|9474.75|9474.27|9474.27|9480.15|9480.15|9472.97|9472.97|0
1712751000000|2024-04-10 12:10:00|9476.97|9476.97|9473.23|9473.23|9476.97|9476.97|9473.23|9473.23|0
1712751300000|2024-04-10 12:15:00|9471.14|9471.14|9475.62|9475.62|9475.62|9475.62|9471.14|9471.14|0
1712751600000|2024-04-10 12:20:00|9474.58|9474.58|9474.01|9474.01|9475.32|9475.32|9473.23|9473.23|0
1712751900000|2024-04-10 12:25:00|9472.97|9472.97|9474.32|9474.32|9481.19|9481.19|9472.97|9472.97|0
1712752200000|2024-04-10 12:30:00|9470.58|9470.58|9408.64|9408.64|9470.58|9470.58|9404.52|9404.52|0
1712752500000|2024-04-10 12:35:00|9409.99|9409.99|9391.89|9391.89|9412.69|9412.69|9375.72|9375.72|0
1712752800000|2024-04-10 12:40:00|9389.8|9389.8|9387.28|9387.28|9402.5|9402.5|9385.63|9385.63|0
1712753100000|2024-04-10 12:45:00|9385.93|9385.93|9356.39|9356.39|9385.93|9385.93|9350.13|9350.13|0
1712753400000|2024-04-10 12:50:00|9350.13|9350.13|9335.96|9335.96|9350.13|9350.13|9332.69|9332.69|0
1712753700000|2024-04-10 12:55:00|9337|9337|9353.92|9353.92|9355.66|9355.66|9337|9337|0
1712754000000|2024-04-10 13:00:00|9354.96|9354.96|9322.18|9322.18|9357.05|9357.05|9316.96|9316.96|0
1712754300000|2024-04-10 13:05:00|9318|9318|9309.18|9309.18|9321.14|9321.14|9302.61|9302.61|0
1712754600000|2024-04-10 13:10:00|9313.22|9313.22|9296.74|9296.74|9321.57|9321.57|9295.43|9295.43|0
1712754900000|2024-04-10 13:15:00|9299.34|9299.34|9293.56|9293.56|9307.13|9307.13|9292.52|9292.52|0
1712755200000|2024-04-10 13:20:00|9287.3|9287.3|9300.26|9300.26|9300.26|9300.26|9270.85|9270.85|0
1712755500000|2024-04-10 13:25:00|9299.21|9299.21|9299.82|9299.82|9304.56|9304.56|9291.78|9291.78|0
1712755800000|2024-04-10 13:30:00|9301.9|9301.9|9287.64|9287.64|9301.9|9301.9|9287.03|9287.03|0
1712756100000|2024-04-10 13:35:00|9294.95|9294.95|9284.64|9284.64|9301.56|9301.56|9277.07|9277.07|0
1712756400000|2024-04-10 13:40:00|9282.55|9282.55|9285.38|9285.38|9289.42|9289.42|9276.28|9276.28|0
1712756700000|2024-04-10 13:45:00|9283.29|9283.29|9269.42|9269.42|9287.46|9287.46|9268.37|9268.37|0
1712757000000|2024-04-10 13:50:00|9272.55|9272.55|9291.34|9291.34|9295.38|9295.38|9270.46|9270.46|0
1712757300000|2024-04-10 13:55:00|9289.25|9289.25|9297.07|9297.07|9300.2|9300.2|9285.07|9285.07|0
1712757600000|2024-04-10 14:00:00|9301.25|9301.25|9283.89|9283.89|9306.34|9306.34|9283.89|9283.89|0
1712757900000|2024-04-10 14:05:00|9285.98|9285.98|9312.77|9312.77|9312.77|9312.77|9280.59|9280.59|0
1712758200000|2024-04-10 14:10:00|9315.9|9315.9|9291.23|9291.23|9320.33|9320.33|9291.23|9291.23|0
1712758500000|2024-04-10 14:15:00|9293.32|9293.32|9315.1|9315.1|9315.1|9315.1|9293.32|9293.32|0
1712758800000|2024-04-10 14:20:00|9318.24|9318.24|9320.28|9320.28|9322.97|9322.97|9309.71|9309.71|0
1712759100000|2024-04-10 14:25:00|9323.41|9323.41|9338.11|9338.11|9338.11|9338.11|9323.41|9323.41|0
1712759400000|2024-04-10 14:30:00|9337.06|9337.06|9348.19|9348.19|9349.49|9349.49|9337.06|9337.06|0
1712759700000|2024-04-10 14:35:00|9338.79|9338.79|9343.23|9343.23|9349.66|9349.66|9333.57|9333.57|0
1712760000000|2024-04-10 14:40:00|9345.92|9345.92|9347.37|9347.37|9355.16|9355.16|9345.06|9345.06|0
1712760300000|2024-04-10 14:45:00|9349.45|9349.45|9336.58|9336.58|9349.45|9349.45|9328.71|9328.71|0
1712760600000|2024-04-10 14:50:00|9337.63|9337.63|9323.44|9323.44|9338.67|9338.67|9323.44|9323.44|0
1712760900000|2024-04-10 14:55:00|9322.4|9322.4|9324.31|9324.31|9324.31|9324.31|9318.05|9318.05|0
1712761200000|2024-04-10 15:00:00|9322.22|9322.22|9319.53|9319.53|9323.57|9323.57|9316.09|9316.09|0
1712761500000|2024-04-10 15:05:00|9318.83|9318.83|9324.14|9324.14|9329.28|9329.28|9318.83|9318.83|0
1712761800000|2024-04-10 15:10:00|9327.27|9327.27|9332.84|9332.84|9334.19|9334.19|9322.54|9322.54|0
1712762100000|2024-04-10 15:15:00|9333.89|9333.89|9330.01|9330.01|9336.67|9336.67|9322.36|9322.36|0
1712762400000|2024-04-10 15:20:00|9332.7|9332.7|9326.4|9326.4|9332.7|9332.7|9325.27|9325.27|0
1712762700000|2024-04-10 15:25:00|9325.01|9325.01|9336.37|9336.37|9339.06|9339.06|9322.84|9322.84|0
1712819700000|2024-04-11 07:15:00|9499.7|9499.7|9534.63|9534.63|9542.98|9542.98|9499.7|9499.7|0
1712820000000|2024-04-11 07:20:00|9528.36|9528.36|9511.66|9511.66|9528.36|9528.36|9511.66|9511.66|0
1712820300000|2024-04-11 07:25:00|9493.91|9493.91|9501.08|9501.08|9506.44|9506.44|9493.91|9493.91|0
1712820600000|2024-04-11 07:30:00|9502.13|9502.13|9505.26|9505.26|9510.48|9510.48|9502.13|9502.13|0
1712820900000|2024-04-11 07:35:00|9501.08|9501.08|9493.77|9493.77|9501.08|9501.08|9493.77|9493.77|0
1712821200000|2024-04-11 07:40:00|9490.64|9490.64|9490.34|9490.34|9498.99|9498.99|9484.38|9484.38|0
1712821500000|2024-04-11 07:45:00|9499.73|9499.73|9484.24|9484.24|9499.73|9499.73|9483.03|9483.03|0
1712821800000|2024-04-11 07:50:00|9477.98|9477.98|9463.36|9463.36|9477.98|9477.98|9463.36|9463.36|0
1712822100000|2024-04-11 07:55:00|9457.1|9457.1|9457.1|9457.1|9459.19|9459.19|9457.1|9457.1|0
1712822400000|2024-04-11 08:00:00|9451.88|9451.88|9471.49|9471.49|9471.49|9471.49|9451.88|9451.88|0
1712822700000|2024-04-11 08:05:00|9467.31|9467.31|9471.32|9471.32|9472.84|9472.84|9463.4|9463.4|0
1712823000000|2024-04-11 08:10:00|9472.36|9472.36|9475.49|9475.49|9475.49|9475.49|9472.36|9472.36|0
1712823300000|2024-04-11 08:15:00|9472.36|9472.36|9472.36|9472.36|9472.36|9472.36|9472.36|9472.36|0
1712823600000|2024-04-11 08:20:00|9469.23|9469.23|9454.2|9454.2|9475.49|9475.49|9454.2|9454.2|0
1712823900000|2024-04-11 08:25:00|9452.11|9452.11|9461.04|9461.04|9461.04|9461.04|9448.25|9448.25|0
1712824200000|2024-04-11 08:30:00|9464.51|9464.51|9482.26|9482.26|9488.52|9488.52|9464.51|9464.51|0
1712824500000|2024-04-11 08:35:00|9479.13|9479.13|9480.91|9480.91|9489.87|9489.87|9479.13|9479.13|0
1712824800000|2024-04-11 08:40:00|9475.69|9475.69|9471.65|9471.65|9475.69|9475.69|9466.43|9466.43|0
1712825100000|2024-04-11 08:45:00|9468.52|9468.52|9462.88|9462.88|9471.65|9471.65|9462.52|9462.52|0
1712825400000|2024-04-11 08:50:00|9459.74|9459.74|9444.52|9444.52|9459.74|9459.74|9444.52|9444.52|0
1712825700000|2024-04-11 08:55:00|9442.43|9442.43|9448.7|9448.7|9450.78|9450.78|9442.43|9442.43|0
1712826000000|2024-04-11 09:00:00|9450.78|9450.78|9452.32|9452.32|9465.71|9465.71|9447.19|9447.19|0
1712826300000|2024-04-11 09:05:00|9453.66|9453.66|9443.96|9443.96|9453.66|9453.66|9442.92|9442.92|0
1712826900000|2024-04-11 09:15:00|9445.31|9445.31|9441.65|9441.65|9447.92|9447.92|9441.65|9441.65|0
1712827200000|2024-04-11 09:20:00|9430.65|9430.65|9423.39|9423.39|9430.65|9430.65|9423.39|9423.39|0
1712827500000|2024-04-11 09:25:00|9417.12|9417.12|9413.99|9413.99|9417.12|9417.12|9412.95|9412.95|0
1712827800000|2024-04-11 09:30:00|9415.04|9415.04|9418.29|9418.29|9421.3|9421.3|9411.9|9411.9|0
1712828100000|2024-04-11 09:35:00|9420.99|9420.99|9424.42|9424.42|9424.42|9424.42|9420.99|9420.99|0
1712828400000|2024-04-11 09:40:00|9425.73|9425.73|9423.47|9423.47|9428.86|9428.86|9423.47|9423.47|0
1712828700000|2024-04-11 09:45:00|9426.16|9426.16|9417.08|9417.08|9436.6|9436.6|9417.08|9417.08|0
1712829000000|2024-04-11 09:50:00|9419.77|9419.77|9409.46|9409.46|9419.77|9419.77|9406.33|9406.33|0
1712829300000|2024-04-11 09:55:00|9406.33|9406.33|9405.29|9405.29|9407.98|9407.98|9403.94|9403.94|0
1712829600000|2024-04-11 10:00:00|9401.1|9401.1|9382.31|9382.31|9401.1|9401.1|9382.31|9382.31|0
1712829900000|2024-04-11 10:05:00|9379.61|9379.61|9375.74|9375.74|9379.61|9379.61|9374.39|9374.39|0
1712830200000|2024-04-11 10:10:00|9376.61|9376.61|9376.96|9376.96|9378.7|9378.7|9376.61|9376.61|0
1712830500000|2024-04-11 10:15:00|9375.61|9375.61|9384.27|9384.27|9386.97|9386.97|9375.61|9375.61|0
1712830800000|2024-04-11 10:20:00|9387.4|9387.4|9376.79|9376.79|9388.45|9388.45|9376.79|9376.79|0
1712831100000|2024-04-11 10:25:00|9371.57|9371.57|9366.26|9366.26|9371.57|9371.57|9359.08|9359.08|0
1712831400000|2024-04-11 10:30:00|9362.22|9362.22|9367.44|9367.44|9375.05|9375.05|9362.22|9362.22|0
1712831700000|2024-04-11 10:35:00|9359.08|9359.08|9350.73|9350.73|9359.08|9359.08|9347.6|9347.6|0
1712832000000|2024-04-11 10:40:00|9353.43|9353.43|9361.48|9361.48|9362.08|9362.08|9353.43|9353.43|0
1712832300000|2024-04-11 10:45:00|9357.3|9357.3|9359.69|9359.69|9359.69|9359.69|9357.3|9357.3|0
1712832600000|2024-04-11 10:50:00|9357|9357|9365.17|9365.17|9365.17|9365.17|9351.78|9351.78|0
1712832900000|2024-04-11 10:55:00|9361.12|9361.12|9361.12|9361.12|9361.12|9361.12|9361.12|9361.12|0
1712833200000|2024-04-11 11:00:00|9362.47|9362.47|9380.92|9380.92|9383.61|9383.61|9362.47|9362.47|0
1712833500000|2024-04-11 11:05:00|9376.74|9376.74|9366|9366|9376.74|9376.74|9361.82|9361.82|0
1712833800000|2024-04-11 11:10:00|9369.13|9369.13|9371.22|9371.22|9371.22|9371.22|9367.04|9367.04|0
1712834100000|2024-04-11 11:15:00|9369.91|9369.91|9367.39|9367.39|9372.61|9372.61|9364.69|9364.69|0
1712834400000|2024-04-11 11:20:00|9364.69|9364.69|9368.87|9368.87|9368.87|9368.87|9364.69|9364.69|0
1712834700000|2024-04-11 11:25:00|9367.83|9367.83|9374.7|9374.7|9374.7|9374.7|9367.83|9367.83|0
1712835000000|2024-04-11 11:30:00|9376.05|9376.05|9371.87|9371.87|9376.35|9376.35|9371.87|9371.87|0
1712835300000|2024-04-11 11:35:00|9370.83|9370.83|9367.39|9367.39|9372.91|9372.91|9367.39|9367.39|0
1712835600000|2024-04-11 11:40:00|9368.74|9368.74|9357.69|9357.69|9371.87|9371.87|9357.69|9357.69|0
1712835900000|2024-04-11 11:45:00|9358.73|9358.73|9355.6|9355.6|9363.95|9363.95|9353.51|9353.51|0
1712836200000|2024-04-11 11:50:00|9357.69|9357.69|9346.08|9346.08|9357.69|9357.69|9346.08|9346.08|0
1712836500000|2024-04-11 11:55:00|9348.16|9348.16|9347.12|9347.12|9348.47|9348.47|9347.12|9347.12|0
1712836800000|2024-04-11 12:00:00|9346.08|9346.08|9337.55|9337.55|9346.08|9346.08|9335.46|9335.46|0
1712837100000|2024-04-11 12:05:00|9334.42|9334.42|9327.11|9327.11|9334.42|9334.42|9325.02|9325.02|0
1712837400000|2024-04-11 12:10:00|9325.02|9325.02|9316.71|9316.71|9325.02|9325.02|9316.71|9316.71|0
1712837700000|2024-04-11 12:15:00|9323.58|9323.58|9333.67|9333.67|9334.71|9334.71|9318.18|9318.18|0
1712838000000|2024-04-11 12:20:00|9329.49|9329.49|9317.4|9317.4|9330.54|9330.54|9317.4|9317.4|0
1712838300000|2024-04-11 12:25:00|9316.36|9316.36|9295.96|9295.96|9321.44|9321.44|9295.96|9295.96|0
1712838600000|2024-04-11 12:30:00|9289.39|9289.39|9364.81|9364.81|9365.85|9365.85|9289.39|9289.39|0
1712838900000|2024-04-11 12:35:00|9360.63|9360.63|9388.61|9388.61|9391.74|9391.74|9360.63|9360.63|0
1712839200000|2024-04-11 12:40:00|9391.21|9391.21|9380.64|9380.64|9394.34|9394.34|9378.82|9378.82|0
1712839500000|2024-04-11 12:45:00|9379.29|9379.29|9398.47|9398.47|9398.47|9398.47|9376.6|9376.6|0
1712839800000|2024-04-11 12:50:00|9399.77|9399.77|9414.69|9414.69|9417.39|9417.39|9399.77|9399.77|0
1712840100000|2024-04-11 12:55:00|9416.78|9416.78|9423.83|9423.83|9423.83|9423.83|9412.61|9412.61|0
1712840400000|2024-04-11 13:00:00|9424.87|9424.87|9397.72|9397.72|9433.22|9433.22|9397.72|9397.72|0
1712840700000|2024-04-11 13:05:00|9401.9|9401.9|9412.51|9412.51|9415.64|9415.64|9397.72|9397.72|0
1712841000000|2024-04-11 13:10:00|9408.34|9408.34|9415.65|9415.65|9427.91|9427.91|9408.34|9408.34|0
1712841300000|2024-04-11 13:15:00|9414.61|9414.61|9405.78|9405.78|9417.74|9417.74|9405.78|9405.78|0
1712841600000|2024-04-11 13:20:00|9399.51|9399.51|9388.03|9388.03|9399.51|9399.51|9388.03|9388.03|0
1712841900000|2024-04-11 13:25:00|9382.81|9382.81|9389.38|9389.38|9389.38|9389.38|9379.07|9379.07|0
1712842200000|2024-04-11 13:30:00|9388.33|9388.33|9372.67|9372.67|9388.33|9388.33|9362.23|9362.23|0
1712842500000|2024-04-11 13:35:00|9375.8|9375.8|9358.27|9358.27|9375.8|9375.8|9357.23|9357.23|0
1712842800000|2024-04-11 13:40:00|9357.23|9357.23|9346.92|9346.92|9365.14|9365.14|9345.44|9345.44|0
1712843100000|2024-04-11 13:45:00|9348.22|9348.22|9354.66|9354.66|9356.75|9356.75|9343.61|9343.61|0
1712843400000|2024-04-11 13:50:00|9355.7|9355.7|9377.96|9377.96|9377.96|9377.96|9350.92|9350.92|0
1712843700000|2024-04-11 13:55:00|9383.18|9383.18|9385.66|9385.66|9389.89|9389.89|9367.96|9367.96|0
1712844000000|2024-04-11 14:00:00|9388.36|9388.36|9373.57|9373.57|9391.79|9391.79|9372.53|9372.53|0
1712844300000|2024-04-11 14:05:00|9372.53|9372.53|9345.92|9345.92|9372.53|9372.53|9343.83|9343.83|0
1712844600000|2024-04-11 14:10:00|9348.01|9348.01|9345.79|9345.79|9349.97|9349.97|9341.62|9341.62|0
1712844900000|2024-04-11 14:15:00|9341.62|9341.62|9336.44|9336.44|9341.62|9341.62|9328.52|9328.52|0
1712845200000|2024-04-11 14:20:00|9334.35|9334.35|9333.92|9333.92|9348.84|9348.84|9332.27|9332.27|0
1712845500000|2024-04-11 14:25:00|9330.79|9330.79|9323.97|9323.97|9330.79|9330.79|9312.61|9312.61|0
1712845800000|2024-04-11 14:30:00|9321.88|9321.88|9316.23|9316.23|9333.1|9333.1|9316.23|9316.23|0
1712846100000|2024-04-11 14:35:00|9318.32|9318.32|9331.71|9331.71|9339.33|9339.33|9314.88|9314.88|0
1712846400000|2024-04-11 14:40:00|9334.41|9334.41|9338.93|9338.93|9344.02|9344.02|9334.41|9334.41|0
1712846700000|2024-04-11 14:45:00|9341.02|9341.02|9347.89|9347.89|9352.68|9352.68|9341.02|9341.02|0
1712847000000|2024-04-11 14:50:00|9349.24|9349.24|9341.58|9341.58|9352.2|9352.2|9341.58|9341.58|0
1712847300000|2024-04-11 14:55:00|9340.24|9340.24|9349.94|9349.94|9360.99|9360.99|9340.24|9340.24|0
1712847600000|2024-04-11 15:00:00|9348.89|9348.89|9355.59|9355.59|9361.77|9361.77|9344.72|9344.72|0
1712847900000|2024-04-11 15:05:00|9353.51|9353.51|9345.89|9345.89|9355.16|9355.16|9345.89|9345.89|0
1712848200000|2024-04-11 15:10:00|9347.24|9347.24|9347.07|9347.07|9353.63|9353.63|9344.67|9344.67|0
1712848500000|2024-04-11 15:15:00|9348.41|9348.41|9352.76|9352.76|9358.42|9358.42|9348.41|9348.41|0
1712848800000|2024-04-11 15:20:00|9353.81|9353.81|9343.12|9343.12|9355.16|9355.16|9343.12|9343.12|0
1712849100000|2024-04-11 15:25:00|9344.17|9344.17|9342.12|9342.12|9348.65|9348.65|9338.38|9338.38|0
1712906100000|2024-04-12 07:15:00|9402.76|9402.76|9412.93|9412.93|9412.93|9412.93|9402.76|9402.76|0
1712906400000|2024-04-12 07:20:00|9416.07|9416.07|9419.71|9419.71|9422.85|9422.85|9411.89|9411.89|0
1712906700000|2024-04-12 07:25:00|9417.63|9417.63|9416.24|9416.24|9417.63|9417.63|9408.45|9408.45|0
1712907000000|2024-04-12 07:30:00|9417.28|9417.28|9391.02|9391.02|9417.28|9417.28|9391.02|9391.02|0
1712907300000|2024-04-12 07:35:00|9387.88|9387.88|9377.14|9377.14|9387.88|9387.88|9377.14|9377.14|0
1712907600000|2024-04-12 07:40:00|9381.32|9381.32|9380.88|9380.88|9384.01|9384.01|9378.79|9378.79|0
1712907900000|2024-04-12 07:45:00|9379.83|9379.83|9388.19|9388.19|9388.19|9388.19|9379.83|9379.83|0
1712908200000|2024-04-12 07:50:00|9391.32|9391.32|9391.32|9391.32|9391.32|9391.32|9391.32|9391.32|0
1712908500000|2024-04-12 07:55:00|9390.28|9390.28|9396.41|9396.41|9396.41|9396.41|9390.28|9390.28|0
1712908800000|2024-04-12 08:00:00|9397.76|9397.76|9408.02|9408.02|9408.02|9408.02|9397.76|9397.76|0
1712909400000|2024-04-12 08:10:00|9396.16|9396.16|9403.69|9403.69|9403.69|9403.69|9396.16|9396.16|0
1712909700000|2024-04-12 08:15:00|9404.74|9404.74|9407.87|9407.87|9407.87|9407.87|9404.74|9404.74|0
1712910000000|2024-04-12 08:20:00|9409.96|9409.96|9414.13|9414.13|9415.18|9415.18|9409.96|9409.96|0
1712910300000|2024-04-12 08:25:00|9421.44|9421.44|9430.84|9430.84|9430.84|9430.84|9421.44|9421.44|0
1712910600000|2024-04-12 08:30:00|9431.88|9431.88|9424.06|9424.06|9434.49|9434.49|9424.06|9424.06|0
1712910900000|2024-04-12 08:35:00|9421.46|9421.46|9423.54|9423.54|9423.54|9423.54|9420.41|9420.41|0
1712911200000|2024-04-12 08:40:00|9430.85|9430.85|9405.32|9405.32|9430.85|9430.85|9404.28|9404.28|0
1712911500000|2024-04-12 08:45:00|9406.36|9406.36|9411.4|9411.4|9411.45|9411.45|9405.32|9405.32|0
1712911800000|2024-04-12 08:50:00|9415.58|9415.58|9410.19|9410.19|9416.93|9416.93|9410.19|9410.19|0
1712912100000|2024-04-12 08:55:00|9408.1|9408.1|9403.27|9403.27|9408.1|9408.1|9399.22|9399.22|0
1712912400000|2024-04-12 09:00:00|9404.61|9404.61|9399.09|9399.09|9404.61|9404.61|9399.09|9399.09|0
1712912700000|2024-04-12 09:05:00|9397.74|9397.74|9407.01|9407.01|9408.05|9408.05|9397.74|9397.74|0
1712913000000|2024-04-12 09:10:00|9404.31|9404.31|9404.01|9404.01|9406.7|9406.7|9401.62|9401.62|0
1712913300000|2024-04-12 09:15:00|9408.05|9408.05|9412.66|9412.66|9416.57|9416.57|9408.05|9408.05|0
1712913600000|2024-04-12 09:20:00|9414.75|9414.75|9420.58|9420.58|9421.49|9421.49|9414.75|9414.75|0
1712913900000|2024-04-12 09:25:00|9419.23|9419.23|9399.88|9399.88|9421.93|9421.93|9399.88|9399.88|0
1712914200000|2024-04-12 09:30:00|9392.57|9392.57|9397.83|9397.83|9397.83|9397.83|9390.66|9390.66|0
1712914500000|2024-04-12 09:35:00|9399.18|9399.18|9398.74|9398.74|9399.18|9399.18|9396.05|9396.05|0
1712914800000|2024-04-12 09:40:00|9399.79|9399.79|9399.79|9399.79|9399.79|9399.79|9399.79|9399.79|0
1712915100000|2024-04-12 09:45:00|9397.18|9397.18|9381.05|9381.05|9397.18|9397.18|9381.05|9381.05|0
1712915400000|2024-04-12 09:50:00|9380|9380|9388.58|9388.58|9388.58|9388.58|9378.27|9378.27|0
1712915700000|2024-04-12 09:55:00|9385.89|9385.89|9385.89|9385.89|9385.89|9385.89|9385.89|9385.89|0
1712916000000|2024-04-12 10:00:00|9384.54|9384.54|9370.8|9370.8|9384.54|9384.54|9370.8|9370.8|0
1712916300000|2024-04-12 10:05:00|9373.93|9373.93|9369.24|9369.24|9373.93|9373.93|9369.24|9369.24|0
1712916600000|2024-04-12 10:10:00|9367.14|9367.14|9365.06|9365.06|9367.14|9367.14|9363.71|9363.71|0
1712916900000|2024-04-12 10:15:00|9363.75|9363.75|9364.8|9364.8|9364.8|9364.8|9363.75|9363.75|0
1712917200000|2024-04-12 10:20:00|9366.15|9366.15|9358.53|9358.53|9366.15|9366.15|9358.53|9358.53|0
1712917500000|2024-04-12 10:25:00|9360.62|9360.62|9353.88|9353.88|9363.75|9363.75|9352.84|9352.84|0
1712917800000|2024-04-12 10:30:00|9351.79|9351.79|9353.14|9353.14|9355.84|9355.84|9351.79|9351.79|0
1712918100000|2024-04-12 10:35:00|9352.1|9352.1|9351.05|9351.05|9354.19|9354.19|9351.05|9351.05|0
1712918400000|2024-04-12 10:40:00|9343.75|9343.75|9343.75|9343.75|9343.75|9343.75|9343.75|9343.75|0
1712918700000|2024-04-12 10:45:00|9346.88|9346.88|9348.97|9348.97|9354.19|9354.19|9346.88|9346.88|0
1712919000000|2024-04-12 10:50:00|9346.88|9346.88|9335.09|9335.09|9347.75|9347.75|9335.09|9335.09|0
1712919300000|2024-04-12 10:55:00|9339.27|9339.27|9344.66|9344.66|9344.66|9344.66|9339.27|9339.27|0
1712919600000|2024-04-12 11:00:00|9339.27|9339.27|9336.27|9336.27|9339.27|9339.27|9334.92|9334.92|0
1712919900000|2024-04-12 11:05:00|9334.92|9334.92|9332.53|9332.53|9334.92|9334.92|9332.53|9332.53|0
1712920200000|2024-04-12 11:10:00|9331.66|9331.66|9333.67|9333.67|9338.1|9338.1|9331.66|9331.66|0
1712920500000|2024-04-12 11:15:00|9330.53|9330.53|9325.49|9325.49|9330.53|9330.53|9325.49|9325.49|0
1712920800000|2024-04-12 11:20:00|9326.53|9326.53|9342.11|9342.11|9342.11|9342.11|9323.93|9323.93|0
1712921100000|2024-04-12 11:25:00|9339.5|9339.5|9339.5|9339.5|9339.5|9339.5|9339.5|9339.5|0
1712921400000|2024-04-12 11:30:00|9338.16|9338.16|9333.37|9333.37|9338.16|9338.16|9333.37|9333.37|0
1712921700000|2024-04-12 11:35:00|9336.5|9336.5|9335.46|9335.46|9336.5|9336.5|9335.46|9335.46|0
1712922000000|2024-04-12 11:40:00|9336.5|9336.5|9338.59|9338.59|9338.59|9338.59|9336.5|9336.5|0
1712922300000|2024-04-12 11:45:00|9342.77|9342.77|9350.08|9350.08|9350.08|9350.08|9342.77|9342.77|0
1712922600000|2024-04-12 11:50:00|9352.17|9352.17|9351.87|9351.87|9352.17|9352.17|9349.78|9349.78|0
1712922900000|2024-04-12 11:55:00|9353.95|9353.95|9352.91|9352.91|9355|9355|9349.78|9349.78|0
1712923200000|2024-04-12 12:00:00|9356.95|9356.95|9368|9368|9368|9368|9356.95|9356.95|0
1712923500000|2024-04-12 12:05:00|9369.05|9369.05|9355.05|9355.05|9369.05|9369.05|9355.05|9355.05|0
1712923800000|2024-04-12 12:10:00|9353.7|9353.7|9358.18|9358.18|9365.66|9365.66|9353.7|9353.7|0
1712924100000|2024-04-12 12:15:00|9362.22|9362.22|9369.79|9369.79|9371.88|9371.88|9362.22|9362.22|0
1712924400000|2024-04-12 12:20:00|9368.75|9368.75|9364.35|9364.35|9368.75|9368.75|9362.62|9362.62|0
1712924700000|2024-04-12 12:25:00|9372.44|9372.44|9366.14|9366.14|9372.44|9372.44|9364.35|9364.35|0
1712925000000|2024-04-12 12:30:00|9364.05|9364.05|9366.91|9366.91|9366.91|9366.91|9355.04|9355.04|0
1712925300000|2024-04-12 12:35:00|9365.56|9365.56|9352.73|9352.73|9366.91|9366.91|9352.73|9352.73|0
1712925600000|2024-04-12 12:40:00|9351.38|9351.38|9341.72|9341.72|9351.38|9351.38|9337.55|9337.55|0
1712925900000|2024-04-12 12:45:00|9335.46|9335.46|9334.94|9334.94|9337.03|9337.03|9330.77|9330.77|0
1712926200000|2024-04-12 12:50:00|9332.86|9332.86|9334.55|9334.55|9338.43|9338.43|9331.81|9331.81|0
1712926500000|2024-04-12 12:55:00|9331.95|9331.95|9312.86|9312.86|9331.95|9331.95|9308.82|9308.82|0
1712926800000|2024-04-12 13:00:00|9310.16|9310.16|9309.95|9309.95|9312.25|9312.25|9301.6|9301.6|0
1712927100000|2024-04-12 13:05:00|9306.82|9306.82|9311.26|9311.26|9317.09|9317.09|9304.39|9304.39|0
1712927400000|2024-04-12 13:10:00|9312.61|9312.61|9312.74|9312.74|9312.74|9312.74|9303.34|9303.34|0
1712927700000|2024-04-12 13:15:00|9316.78|9316.78|9317.74|9317.74|9323.87|9323.87|9316.18|9316.18|0
1712928000000|2024-04-12 13:20:00|9319.82|9319.82|9323.56|9323.56|9329.09|9329.09|9318.48|9318.48|0
1712928300000|2024-04-12 13:25:00|9320.43|9320.43|9326.52|9326.52|9326.82|9326.82|9316.39|9316.39|0
1712928600000|2024-04-12 13:30:00|9325.48|9325.48|9340.48|9340.48|9340.48|9340.48|9322.91|9322.91|0
1712928900000|2024-04-12 13:35:00|9339.43|9339.43|9361.66|9361.66|9361.66|9361.66|9339.43|9339.43|0
1712929200000|2024-04-12 13:40:00|9363.74|9363.74|9368.97|9368.97|9368.97|9368.97|9363.74|9363.74|0
1712929500000|2024-04-12 13:45:00|9372.1|9372.1|9390.89|9390.89|9390.89|9390.89|9372.1|9372.1|0
1712929800000|2024-04-12 13:50:00|9391.93|9391.93|9355.05|9355.05|9393.89|9393.89|9355.05|9355.05|0
1712930100000|2024-04-12 13:55:00|9356.1|9356.1|9364.37|9364.37|9364.37|9364.37|9352.71|9352.71|0
1712930400000|2024-04-12 14:00:00|9353.93|9353.93|9319.13|9319.13|9353.93|9353.93|9310.47|9310.47|0
1712930700000|2024-04-12 14:05:00|9317.78|9317.78|9311.31|9311.31|9323.17|9323.17|9302.04|9302.04|0
1712931000000|2024-04-12 14:10:00|9312.65|9312.65|9331.62|9331.62|9332.66|9332.66|9312.65|9312.65|0
1712931300000|2024-04-12 14:15:00|9324.31|9324.31|9323.05|9323.05|9327.44|9327.44|9315.79|9315.79|0
1712931600000|2024-04-12 14:20:00|9328.27|9328.27|9345.01|9345.01|9347.71|9347.71|9327.22|9327.22|0
1712931900000|2024-04-12 14:25:00|9344.31|9344.31|9327.74|9327.74|9344.31|9344.31|9325.04|9325.04|0
1712932200000|2024-04-12 14:30:00|9323.7|9323.7|9304.27|9304.27|9324.26|9324.26|9300.83|9300.83|0
1712932500000|2024-04-12 14:35:00|9302.92|9302.92|9310.1|9310.1|9312.84|9312.84|9300.88|9300.88|0
1712932800000|2024-04-12 14:40:00|9303.83|9303.83|9301.79|9301.79|9305.62|9305.62|9293.44|9293.44|0
1712933100000|2024-04-12 14:45:00|9303.14|9303.14|9293.91|9293.91|9303.14|9303.14|9284.09|9284.09|0
1712933400000|2024-04-12 14:50:00|9292.87|9292.87|9289.08|9289.08|9296.31|9296.31|9286|9286|0
1712933700000|2024-04-12 14:55:00|9287.73|9287.73|9296.65|9296.65|9297.3|9297.3|9287.73|9287.73|0
1712934000000|2024-04-12 15:00:00|9295.3|9295.3|9308.87|9308.87|9309.91|9309.91|9291.56|9291.56|0
1712934300000|2024-04-12 15:05:00|9306.78|9306.78|9302.13|9302.13|9308.87|9308.87|9299|9299|0
1712934600000|2024-04-12 15:10:00|9303.17|9303.17|9297.39|9297.39|9303.22|9303.22|9289.78|9289.78|0
1712934900000|2024-04-12 15:15:00|9296.04|9296.04|9301.05|9301.05|9307.01|9307.01|9291.18|9291.18|0
1712935200000|2024-04-12 15:20:00|9302.4|9302.4|9293.66|9293.66|9302.7|9302.7|9292.4|9292.4|0
1712935500000|2024-04-12 15:25:00|9292.31|9292.31|9291.65|9291.65|9293.66|9293.66|9285.13|9285.13|0
1713165300000|2024-04-15 07:15:00|9249.71|9249.71|9241.71|9241.71|9251.84|9251.84|9241.71|9241.71|0
1713165600000|2024-04-15 07:20:00|9239.62|9239.62|9239.62|9239.62|9239.62|9239.62|9239.62|9239.62|0
1713165900000|2024-04-15 07:25:00|9225|9225|9210.65|9210.65|9225|9225|9210.65|9210.65|0
1713166200000|2024-04-15 07:30:00|9207.52|9207.52|9195.42|9195.42|9207.52|9207.52|9190.2|9190.2|0
1713166500000|2024-04-15 07:35:00|9191.38|9191.38|9212.12|9212.12|9212.12|9212.12|9187.2|9187.2|0
1713166800000|2024-04-15 07:40:00|9224.65|9224.65|9216.51|9216.51|9226.38|9226.38|9213.38|9213.38|0
1713167100000|2024-04-15 07:45:00|9220.55|9220.55|9214.29|9214.29|9220.55|9220.55|9210.11|9210.11|0
1713167400000|2024-04-15 07:50:00|9220.55|9220.55|9221.46|9221.46|9228.77|9228.77|9219.38|9219.38|0
1713167700000|2024-04-15 07:55:00|9231.91|9231.91|9231.17|9231.17|9235.04|9235.04|9227.73|9227.73|0
1713168000000|2024-04-15 08:00:00|9232.51|9232.51|9252.16|9252.16|9256.34|9256.34|9232.51|9232.51|0
1713168300000|2024-04-15 08:05:00|9248.12|9248.12|9257.84|9257.84|9259.93|9259.93|9244.68|9244.68|0
1713168600000|2024-04-15 08:10:00|9255.75|9255.75|9252.8|9252.8|9255.75|9255.75|9248.93|9248.93|0
1713168900000|2024-04-15 08:15:00|9259.07|9259.07|9263.55|9263.55|9266.98|9266.98|9259.07|9259.07|0
1713169200000|2024-04-15 08:20:00|9262.2|9262.2|9263.85|9263.85|9263.85|9263.85|9258.02|9258.02|0
1713169500000|2024-04-15 08:25:00|9266.98|9266.98|9266.28|9266.28|9269.07|9269.07|9266.28|9266.28|0
1713169800000|2024-04-15 08:30:00|9270.46|9270.46|9269.41|9269.41|9270.46|9270.46|9269.41|9269.41|0
1713170100000|2024-04-15 08:35:00|9272.85|9272.85|9274.94|9274.94|9274.94|9274.94|9272.85|9272.85|0
1713170400000|2024-04-15 08:40:00|9278.07|9278.07|9277.02|9277.02|9279.11|9279.11|9272.85|9272.85|0
1713170700000|2024-04-15 08:45:00|9271.63|9271.63|9267.85|9267.85|9271.63|9271.63|9263.72|9263.72|0
1713171000000|2024-04-15 08:50:00|9263.67|9263.67|9260.98|9260.98|9263.67|9263.67|9259.93|9259.93|0
1713171300000|2024-04-15 08:55:00|9258.38|9258.38|9261.51|9261.51|9261.51|9261.51|9258.38|9258.38|0
1713171600000|2024-04-15 09:00:00|9260.46|9260.46|9262.55|9262.55|9262.55|9262.55|9260.46|9260.46|0
1713171900000|2024-04-15 09:05:00|9263.9|9263.9|9263.9|9263.9|9263.9|9263.9|9263.9|9263.9|0
1713172200000|2024-04-15 09:10:00|9267.03|9267.03|9259.42|9259.42|9271.51|9271.51|9259.42|9259.42|0
1713172500000|2024-04-15 09:15:00|9254.2|9254.2|9256.42|9256.42|9257.46|9257.46|9248.07|9248.07|0
1713172800000|2024-04-15 09:20:00|9257.46|9257.46|9253.63|9253.63|9259.55|9259.55|9253.63|9253.63|0
1713173100000|2024-04-15 09:25:00|9254.68|9254.68|9266.51|9266.51|9266.51|9266.51|9254.68|9254.68|0
1713173400000|2024-04-15 09:30:00|9263.82|9263.82|9266.26|9266.26|9266.26|9266.26|9261.04|9261.04|0
1713173700000|2024-04-15 09:35:00|9272.39|9272.39|9279.47|9279.47|9279.47|9279.47|9272.39|9272.39|0
1713174000000|2024-04-15 09:40:00|9282.61|9282.61|9287.83|9287.83|9287.83|9287.83|9282.61|9282.61|0
1713174600000|2024-04-15 09:50:00|9285.74|9285.74|9289.91|9289.91|9293.05|9293.05|9285.74|9285.74|0
1713174900000|2024-04-15 09:55:00|9284.52|9284.52|9287.22|9287.22|9288.26|9288.26|9284.52|9284.52|0
1713175200000|2024-04-15 10:00:00|9290.35|9290.35|9293.05|9293.05|9293.05|9293.05|9290.35|9290.35|0
1713175500000|2024-04-15 10:05:00|9290.35|9290.35|9296.62|9296.62|9296.62|9296.62|9290.35|9290.35|0
1713175800000|2024-04-15 10:10:00|9297.66|9297.66|9302.88|9302.88|9303.92|9303.92|9297.66|9297.66|0
1713176100000|2024-04-15 10:15:00|9301.84|9301.84|9299.61|9299.61|9305.88|9305.88|9296.48|9296.48|0
1713176400000|2024-04-15 10:20:00|9298.27|9298.27|9299.75|9299.75|9302.44|9302.44|9297.66|9297.66|0
1713176700000|2024-04-15 10:25:00|9298.7|9298.7|9287.22|9287.22|9298.7|9298.7|9287.22|9287.22|0
1713177000000|2024-04-15 10:30:00|9291.39|9291.39|9290.35|9290.35|9291.39|9291.39|9290.35|9290.35|0
1713177300000|2024-04-15 10:35:00|9288.26|9288.26|9287.78|9287.78|9289.13|9289.13|9280.04|9280.04|0
1713177600000|2024-04-15 10:40:00|9286.91|9286.91|9286.22|9286.22|9286.91|9286.91|9282.74|9282.74|0
1713177900000|2024-04-15 10:45:00|9282.04|9282.04|9280.49|9280.49|9285.18|9285.18|9277.87|9277.87|0
1713178200000|2024-04-15 10:50:00|9281.83|9281.83|9277.13|9277.13|9281.83|9281.83|9277.13|9277.13|0
1713178500000|2024-04-15 10:55:00|9271.91|9271.91|9279.22|9279.22|9279.22|9279.22|9271.91|9271.91|0
1713178800000|2024-04-15 11:00:00|9281.31|9281.31|9283.7|9283.7|9285.79|9285.79|9281.31|9281.31|0
1713179100000|2024-04-15 11:05:00|9282.65|9282.65|9288.66|9288.66|9288.66|9288.66|9280.31|9280.31|0
1713179400000|2024-04-15 11:10:00|9290.75|9290.75|9301.06|9301.06|9301.06|9301.06|9289.45|9289.45|0
1713179700000|2024-04-15 11:15:00|9297.93|9297.93|9292.71|9292.71|9297.93|9297.93|9291.66|9291.66|0
1713180000000|2024-04-15 11:20:00|9294.8|9294.8|9297.93|9297.93|9298.97|9298.97|9293.75|9293.75|0
1713180300000|2024-04-15 11:25:00|9295.84|9295.84|9304.88|9304.88|9304.88|9304.88|9295.84|9295.84|0
1713180600000|2024-04-15 11:30:00|9306.97|9306.97|9299.49|9299.49|9306.97|9306.97|9299.49|9299.49|0
1713180900000|2024-04-15 11:35:00|9302.62|9302.62|9304.71|9304.71|9308.88|9308.88|9302.62|9302.62|0
1713181200000|2024-04-15 11:40:00|9308.88|9308.88|9316.8|9316.8|9316.8|9316.8|9307.84|9307.84|0
1713181500000|2024-04-15 11:45:00|9318.1|9318.1|9317.32|9317.32|9319.4|9319.4|9317.32|9317.32|0
1713181800000|2024-04-15 11:50:00|9316.27|9316.27|9314.18|9314.18|9316.27|9316.27|9314.18|9314.18|0
1713182100000|2024-04-15 11:55:00|9311.49|9311.49|9310.75|9310.75|9311.49|9311.49|9309.4|9309.4|0
1713182400000|2024-04-15 12:00:00|9313.88|9313.88|9320.75|9320.75|9320.75|9320.75|9313.88|9313.88|0
1713182700000|2024-04-15 12:05:00|9323.45|9323.45|9333.41|9333.41|9333.41|9333.41|9323.45|9323.45|0
1713183000000|2024-04-15 12:10:00|9332.06|9332.06|9329.36|9329.36|9335.19|9335.19|9329.36|9329.36|0
1713183300000|2024-04-15 12:15:00|9331.45|9331.45|9334.25|9334.25|9334.25|9334.25|9330.25|9330.25|0
1713183600000|2024-04-15 12:20:00|9336.94|9336.94|9338.29|9338.29|9338.29|9338.29|9336.94|9336.94|0
1713183900000|2024-04-15 12:25:00|9337.42|9337.42|9337.68|9337.68|9337.68|9337.68|9336.38|9336.38|0
1713184200000|2024-04-15 12:30:00|9336.33|9336.33|9356.91|9356.91|9358.56|9358.56|9331.59|9331.59|0
1713184500000|2024-04-15 12:35:00|9359.6|9359.6|9353.72|9353.72|9368.73|9368.73|9352.02|9352.02|0
1713184800000|2024-04-15 12:40:00|9355.07|9355.07|9361.33|9361.33|9361.33|9361.33|9355.07|9355.07|0
1713185100000|2024-04-15 12:45:00|9349.98|9349.98|9355.16|9355.16|9358.29|9358.29|9349.98|9349.98|0
1713185400000|2024-04-15 12:50:00|9359.33|9359.33|9356.2|9356.2|9359.33|9359.33|9356.2|9356.2|0
1713185700000|2024-04-15 12:55:00|9354.11|9354.11|9352.02|9352.02|9357.24|9357.24|9350.98|9350.98|0
1713186000000|2024-04-15 13:00:00|9355.16|9355.16|9351.51|9351.51|9358.29|9358.29|9350.46|9350.46|0
1713186300000|2024-04-15 13:05:00|9352.55|9352.55|9346.12|9346.12|9355.25|9355.25|9346.12|9346.12|0
1713186600000|2024-04-15 13:10:00|9342.99|9342.99|9354.55|9354.55|9354.55|9354.55|9342.99|9342.99|0
1713186900000|2024-04-15 13:15:00|9356.64|9356.64|9354.55|9354.55|9356.64|9356.64|9354.55|9354.55|0
1713187200000|2024-04-15 13:20:00|9359.95|9359.95|9375.7|9375.7|9378.05|9378.05|9359.95|9359.95|0
1713187500000|2024-04-15 13:25:00|9374.66|9374.66|9374.48|9374.48|9374.66|9374.66|9370.48|9370.48|0
1713187800000|2024-04-15 13:30:00|9371.35|9371.35|9384|9384|9384|9384|9367.26|9367.26|0
1713188100000|2024-04-15 13:35:00|9385.35|9385.35|9394.61|9394.61|9395.66|9395.66|9385.35|9385.35|0
1713188400000|2024-04-15 13:40:00|9396.7|9396.7|9394.61|9394.61|9400.88|9400.88|9393.26|9393.26|0
1713188700000|2024-04-15 13:45:00|9392.52|9392.52|9389.17|9389.17|9396.7|9396.7|9389.17|9389.17|0
1713189000000|2024-04-15 13:50:00|9390.22|9390.22|9391.95|9391.95|9394.04|9394.04|9386.43|9386.43|0
1713189300000|2024-04-15 13:55:00|9389.87|9389.87|9381.21|9381.21|9389.87|9389.87|9378.51|9378.51|0
1713189600000|2024-04-15 14:00:00|9380.17|9380.17|9379.73|9379.73|9384.34|9384.34|9379.12|9379.12|0
1713189900000|2024-04-15 14:05:00|9378.68|9378.68|9351.15|9351.15|9378.68|9378.68|9351.15|9351.15|0
1713190200000|2024-04-15 14:10:00|9346.97|9346.97|9348.8|9348.8|9350.89|9350.89|9342.45|9342.45|0
1713190500000|2024-04-15 14:15:00|9350.89|9350.89|9366.27|9366.27|9376.35|9376.35|9350.89|9350.89|0
1713190800000|2024-04-15 14:20:00|9363.14|9363.14|9370.49|9370.49|9373.92|9373.92|9360.48|9360.48|0
1713191100000|2024-04-15 14:25:00|9365.26|9365.26|9348.92|9348.92|9365.26|9365.26|9346.22|9346.22|0
1713191400000|2024-04-15 14:30:00|9346.83|9346.83|9351.57|9351.57|9356.48|9356.48|9346.83|9346.83|0
1713191700000|2024-04-15 14:35:00|9353.66|9353.66|9339.84|9339.84|9356.79|9356.79|9339.84|9339.84|0
1713192000000|2024-04-15 14:40:00|9343.58|9343.58|9345.18|9345.18|9352.62|9352.62|9343.58|9343.58|0
1713192300000|2024-04-15 14:45:00|9344.14|9344.14|9345.96|9345.96|9347.66|9347.66|9337.74|9337.74|0
1713192600000|2024-04-15 14:50:00|9347.01|9347.01|9350.14|9350.14|9350.14|9350.14|9343.88|9343.88|0
1713192900000|2024-04-15 14:55:00|9349.1|9349.1|9344.19|9344.19|9352.23|9352.23|9344.19|9344.19|0
1713193200000|2024-04-15 15:00:00|9340.01|9340.01|9326.61|9326.61|9340.01|9340.01|9326.61|9326.61|0
1713193500000|2024-04-15 15:05:00|9329.31|9329.31|9329.13|9329.13|9330.35|9330.35|9321.09|9321.09|0
1713193800000|2024-04-15 15:10:00|9330.18|9330.18|9330.53|9330.53|9335.4|9335.4|9327.05|9327.05|0
1713194100000|2024-04-15 15:15:00|9328.44|9328.44|9314.26|9314.26|9328.44|9328.44|9314.26|9314.26|0
1713194400000|2024-04-15 15:20:00|9312.17|9312.17|9314.31|9314.31|9318.91|9318.91|9310.87|9310.87|0
1713194700000|2024-04-15 15:25:00|9315.35|9315.35|9318.48|9318.48|9319.78|9319.78|9302.82|9302.82|0
1713251700000|2024-04-16 07:15:00|9171.75|9171.75|9181.89|9181.89|9184.28|9184.28|9164.45|9164.45|0
1713252000000|2024-04-16 07:20:00|9189.2|9189.2|9181.46|9181.46|9189.2|9189.2|9181.46|9181.46|0
1713252300000|2024-04-16 07:25:00|9186.68|9186.68|9195.64|9195.64|9195.64|9195.64|9186.68|9186.68|0
1713252600000|2024-04-16 07:30:00|9198.77|9198.77|9185.59|9185.59|9198.77|9198.77|9179.63|9179.63|0
1713252900000|2024-04-16 07:35:00|9184.55|9184.55|9194.86|9194.86|9194.86|9194.86|9179.03|9179.03|0
1713253200000|2024-04-16 07:40:00|9193.81|9193.81|9202.77|9202.77|9208.3|9208.3|9193.81|9193.81|0
1713253500000|2024-04-16 07:45:00|9198.73|9198.73|9187.08|9187.08|9198.73|9198.73|9179.77|9179.77|0
1713253800000|2024-04-16 07:50:00|9189.17|9189.17|9181.55|9181.55|9190.21|9190.21|9178.86|9178.86|0
1713254100000|2024-04-16 07:55:00|9186.77|9186.77|9192.91|9192.91|9196.04|9196.04|9186.77|9186.77|0
1713254400000|2024-04-16 08:00:00|9196.04|9196.04|9196.11|9196.11|9202.73|9202.73|9192.67|9192.67|0
1713254700000|2024-04-16 08:05:00|9192.98|9192.98|9174.77|9174.77|9192.98|9192.98|9174.77|9174.77|0
1713255000000|2024-04-16 08:10:00|9173.42|9173.42|9184.16|9184.16|9184.16|9184.16|9173.42|9173.42|0
1713255300000|2024-04-16 08:15:00|9186.25|9186.25|9188.4|9188.4|9192.58|9192.58|9180.34|9180.34|0
1713255600000|2024-04-16 08:20:00|9187.36|9187.36|9179.13|9179.13|9189.75|9189.75|9178.08|9178.08|0
1713255900000|2024-04-16 08:25:00|9181.92|9181.92|9184.05|9184.05|9187.44|9187.44|9180.87|9180.87|0
1713256200000|2024-04-16 08:30:00|9186.14|9186.14|9194.06|9194.06|9194.06|9194.06|9182.92|9182.92|0
1713256500000|2024-04-16 08:35:00|9196.66|9196.66|9198.01|9198.01|9198.01|9198.01|9193.53|9193.53|0
1713256800000|2024-04-16 08:40:00|9200.1|9200.1|9207.41|9207.41|9207.41|9207.41|9200.1|9200.1|0
1713257100000|2024-04-16 08:45:00|9206.06|9206.06|9220.68|9220.68|9220.68|9220.68|9206.06|9206.06|0
1713257400000|2024-04-16 08:50:00|9223.37|9223.37|9227.55|9227.55|9227.55|9227.55|9221.28|9221.28|0
1713257700000|2024-04-16 08:55:00|9228.9|9228.9|9236.64|9236.64|9239.34|9239.34|9226.81|9226.81|0
1713258000000|2024-04-16 09:00:00|9234.55|9234.55|9239.03|9239.03|9241.12|9241.12|9227.24|9227.24|0
1713258300000|2024-04-16 09:05:00|9241.73|9241.73|9255.77|9255.77|9258.9|9258.9|9241.73|9241.73|0
1713258600000|2024-04-16 09:10:00|9254.72|9254.72|9253.37|9253.37|9258.76|9258.76|9253.37|9253.37|0
1713258900000|2024-04-16 09:15:00|9247.11|9247.11|9248.89|9248.89|9248.89|9248.89|9243.67|9243.67|0
1713259200000|2024-04-16 09:20:00|9253.07|9253.07|9242.2|9242.2|9255.16|9255.16|9240.85|9240.85|0
1713259500000|2024-04-16 09:25:00|9235.94|9235.94|9252.03|9252.03|9254.12|9254.12|9235.94|9235.94|0
1713259800000|2024-04-16 09:30:00|9257.43|9257.43|9244.29|9244.29|9257.43|9257.43|9242.2|9242.2|0
1713260100000|2024-04-16 09:35:00|9245.33|9245.33|9247.42|9247.42|9249.07|9249.07|9243.24|9243.24|0
1713260400000|2024-04-16 09:40:00|9248.46|9248.46|9267.87|9267.87|9269.95|9269.95|9248.46|9248.46|0
1713260700000|2024-04-16 09:45:00|9268.91|9268.91|9271|9271|9277.57|9277.57|9268.91|9268.91|0
1713261000000|2024-04-16 09:50:00|9274.13|9274.13|9272.87|9272.87|9277.26|9277.26|9268|9268|0
1713261300000|2024-04-16 09:55:00|9274.96|9274.96|9294.05|9294.05|9294.05|9294.05|9272.87|9272.87|0
1713261600000|2024-04-16 10:00:00|9295.1|9295.1|9305.54|9305.54|9306.58|9306.58|9290.92|9290.92|0
1713261900000|2024-04-16 10:05:00|9304.49|9304.49|9291.96|9291.96|9304.49|9304.49|9286.74|9286.74|0
1713262200000|2024-04-16 10:10:00|9293.01|9293.01|9309.84|9309.84|9309.84|9309.84|9292.27|9292.27|0
1713262500000|2024-04-16 10:15:00|9306.71|9306.71|9293.27|9293.27|9306.71|9306.71|9293.27|9293.27|0
1713262800000|2024-04-16 10:20:00|9295.35|9295.35|9287.35|9287.35|9296.75|9296.75|9286.75|9286.75|0
1713263100000|2024-04-16 10:25:00|9290.49|9290.49|9297.97|9297.97|9299.71|9299.71|9290.49|9290.49|0
1713263400000|2024-04-16 10:30:00|9295.88|9295.88|9319.28|9319.28|9321.37|9321.37|9295.88|9295.88|0
1713263700000|2024-04-16 10:35:00|9321.89|9321.89|9326.06|9326.06|9326.06|9326.06|9315.62|9315.62|0
1713264000000|2024-04-16 10:40:00|9330.11|9330.11|9329.2|9329.2|9330.11|9330.11|9322.93|9322.93|0
1713264300000|2024-04-16 10:45:00|9330.06|9330.06|9340.81|9340.81|9340.81|9340.81|9330.06|9330.06|0
1713264600000|2024-04-16 10:50:00|9341.85|9341.85|9331.72|9331.72|9341.85|9341.85|9331.72|9331.72|0
1713264900000|2024-04-16 10:55:00|9336.94|9336.94|9334.85|9334.85|9337.98|9337.98|9334.85|9334.85|0
1713265200000|2024-04-16 11:00:00|9337.98|9337.98|9334.41|9334.41|9340.68|9340.68|9332.32|9332.32|0
1713265500000|2024-04-16 11:05:00|9333.37|9333.37|9331.02|9331.02|9333.37|9333.37|9329.97|9329.97|0
1713265800000|2024-04-16 11:10:00|9334.15|9334.15|9326.84|9326.84|9336.24|9336.24|9326.84|9326.84|0
1713266100000|2024-04-16 11:15:00|9332.06|9332.06|9339.98|9339.98|9343.11|9343.11|9332.06|9332.06|0
1713266400000|2024-04-16 11:20:00|9338.93|9338.93|9349.68|9349.68|9349.68|9349.68|9338.93|9338.93|0
1713266700000|2024-04-16 11:25:00|9352.81|9352.81|9364.86|9364.86|9365.9|9365.9|9352.81|9352.81|0
1713267000000|2024-04-16 11:30:00|9367.99|9367.99|9369.03|9369.03|9373.21|9373.21|9362.77|9362.77|0
1713267300000|2024-04-16 11:35:00|9372.17|9372.17|9371.43|9371.43|9373.82|9373.82|9361.73|9361.73|0
1713267600000|2024-04-16 11:40:00|9374.56|9374.56|9371.43|9371.43|9376.65|9376.65|9371.43|9371.43|0
1713267900000|2024-04-16 11:45:00|9370.38|9370.38|9373.51|9373.51|9373.51|9373.51|9367.25|9367.25|0
1713268200000|2024-04-16 11:50:00|9374.86|9374.86|9378.08|9378.08|9382.87|9382.87|9374.86|9374.86|0
1713268500000|2024-04-16 11:55:00|9377.04|9377.04|9387.04|9387.04|9388.09|9388.09|9377.04|9377.04|0
1713268800000|2024-04-16 12:00:00|9388.09|9388.09|9374.48|9374.48|9388.09|9388.09|9374.48|9374.48|0
1713269100000|2024-04-16 12:05:00|9378.52|9378.52|9369.17|9369.17|9379.26|9379.26|9369.17|9369.17|0
1713269400000|2024-04-16 12:10:00|9371.26|9371.26|9378.74|9378.74|9381.27|9381.27|9371.26|9371.26|0
1713269700000|2024-04-16 12:15:00|9379.78|9379.78|9381.87|9381.87|9382.92|9382.92|9377.7|9377.7|0
1713270000000|2024-04-16 12:20:00|9379.78|9379.78|9380.18|9380.18|9382.57|9382.57|9379.78|9379.78|0
1713270300000|2024-04-16 12:25:00|9379.13|9379.13|9381.22|9381.22|9388.53|9388.53|9378.09|9378.09|0
1713270600000|2024-04-16 12:30:00|9387.49|9387.49|9402.58|9402.58|9402.58|9402.58|9382.75|9382.75|0
1713270900000|2024-04-16 12:35:00|9400.5|9400.5|9392.05|9392.05|9406.06|9406.06|9392.05|9392.05|0
1713271200000|2024-04-16 12:40:00|9391.01|9391.01|9392.05|9392.05|9392.05|9392.05|9388.92|9388.92|0
1713271500000|2024-04-16 12:45:00|9396.23|9396.23|9405.88|9405.88|9409.01|9409.01|9396.23|9396.23|0
1713271800000|2024-04-16 12:50:00|9406.92|9406.92|9394.26|9394.26|9406.92|9406.92|9394.26|9394.26|0
1713272100000|2024-04-16 12:55:00|9393.22|9393.22|9385.86|9385.86|9398.74|9398.74|9385.86|9385.86|0
1713272400000|2024-04-16 13:00:00|9384.82|9384.82|9394.65|9394.65|9406.75|9406.75|9384.82|9384.82|0
1713272700000|2024-04-16 13:05:00|9393.61|9393.61|9401.1|9401.1|9401.1|9401.1|9393.61|9393.61|0
1713273000000|2024-04-16 13:10:00|9404.23|9404.23|9401.84|9401.84|9406.01|9406.01|9401.1|9401.1|0
1713273300000|2024-04-16 13:15:00|9400.49|9400.49|9399.35|9399.35|9403.18|9403.18|9394.96|9394.96|0
1713273600000|2024-04-16 13:20:00|9397.27|9397.27|9407.4|9407.4|9407.4|9407.4|9392.18|9392.18|0
1713273900000|2024-04-16 13:25:00|9409.49|9409.49|9404.71|9404.71|9409.49|9409.49|9400.83|9400.83|0
1713274200000|2024-04-16 13:30:00|9408.88|9408.88|9379.97|9379.97|9408.88|9408.88|9379.97|9379.97|0
1713274500000|2024-04-16 13:35:00|9378.93|9378.93|9381.12|9381.12|9389.07|9389.07|9374.12|9374.12|0
1713274800000|2024-04-16 13:40:00|9376.94|9376.94|9363.71|9363.71|9381.12|9381.12|9359.53|9359.53|0
1713275100000|2024-04-16 13:45:00|9365.8|9365.8|9365.11|9365.11|9381.38|9381.38|9359.59|9359.59|0
1713275400000|2024-04-16 13:50:00|9366.16|9366.16|9369.52|9369.52|9371.91|9371.91|9361.47|9361.47|0
1713275700000|2024-04-16 13:55:00|9370.86|9370.86|9383.61|9383.61|9389.43|9389.43|9369.08|9369.08|0
1713276000000|2024-04-16 14:00:00|9381.52|9381.52|9363.55|9363.55|9382.87|9382.87|9361.42|9361.42|0
1713276300000|2024-04-16 14:05:00|9362.21|9362.21|9361.77|9361.77|9366.99|9366.99|9346.68|9346.68|0
1713276600000|2024-04-16 14:10:00|9357.59|9357.59|9364.21|9364.21|9365.25|9365.25|9350.42|9350.42|0
1713276900000|2024-04-16 14:15:00|9366.81|9366.81|9379.82|9379.82|9382.6|9382.6|9366.81|9366.81|0
1713277200000|2024-04-16 14:20:00|9381.91|9381.91|9381|9381|9388.17|9388.17|9375.78|9375.78|0
1713277500000|2024-04-16 14:25:00|9382.04|9382.04|9367.39|9367.39|9382.35|9382.35|9367.39|9367.39|0
1713277800000|2024-04-16 14:30:00|9364.79|9364.79|9375.44|9375.44|9376.49|9376.49|9364.79|9364.79|0
1713278100000|2024-04-16 14:35:00|9374.4|9374.4|9367.27|9367.27|9374.4|9374.4|9363.09|9363.09|0
1713278400000|2024-04-16 14:40:00|9372.49|9372.49|9372.32|9372.32|9373.63|9373.63|9364.88|9364.88|0
1713278700000|2024-04-16 14:45:00|9370.24|9370.24|9372.63|9372.63|9372.63|9372.63|9368.45|9368.45|0
1713279000000|2024-04-16 14:50:00|9374.02|9374.02|9353.58|9353.58|9374.02|9374.02|9348.37|9348.37|0
1713279300000|2024-04-16 14:55:00|9354.62|9354.62|9318.4|9318.4|9354.62|9354.62|9318.4|9318.4|0
1713279600000|2024-04-16 15:00:00|9317.35|9317.35|9321.01|9321.01|9321.88|9321.88|9306.61|9306.61|0
1713279900000|2024-04-16 15:05:00|9318.92|9318.92|9313.7|9313.7|9321.53|9321.53|9313.7|9313.7|0
1713280200000|2024-04-16 15:10:00|9315.79|9315.79|9307.52|9307.52|9315.79|9315.79|9298.65|9298.65|0
1713280500000|2024-04-16 15:15:00|9308.57|9308.57|9313.09|9313.09|9316.92|9316.92|9300.74|9300.74|0
1713280800000|2024-04-16 15:20:00|9313.39|9313.39|9316.62|9316.62|9320.32|9320.32|9309.7|9309.7|0
1713281100000|2024-04-16 15:25:00|9314.53|9314.53|9313.3|9313.3|9319.32|9319.32|9306.18|9306.18|0
1713338100000|2024-04-17 07:15:00|9265.39|9265.39|9248.08|9248.08|9267.48|9267.48|9247.03|9247.03|0
1713338400000|2024-04-17 07:20:00|9253.3|9253.3|9258.69|9258.69|9258.69|9258.69|9253.3|9253.3|0
1713338700000|2024-04-17 07:25:00|9277.48|9277.48|9290.01|9290.01|9290.01|9290.01|9277.48|9277.48|0
1713339000000|2024-04-17 07:30:00|9286.88|9286.88|9295.23|9295.23|9295.23|9295.23|9286.88|9286.88|0
1713339300000|2024-04-17 07:35:00|9302.54|9302.54|9295.67|9295.67|9304.02|9304.02|9295.67|9295.67|0
1713339600000|2024-04-17 07:40:00|9296.71|9296.71|9310.15|9310.15|9310.15|9310.15|9296.71|9296.71|0
1713340200000|2024-04-17 07:50:00|9329.25|9329.25|9331.03|9331.03|9337.6|9337.6|9325.81|9325.81|0
1713340500000|2024-04-17 07:55:00|9314.54|9314.54|9318.56|9318.56|9322.73|9322.73|9310.2|9310.2|0
1713340800000|2024-04-17 08:00:00|9314.38|9314.38|9321.99|9321.99|9321.99|9321.99|9312.29|9312.29|0
1713341100000|2024-04-17 08:05:00|9327.21|9327.21|9328.86|9328.86|9329.91|9329.91|9323.64|9323.64|0
1713341400000|2024-04-17 08:10:00|9334.26|9334.26|9336.34|9336.34|9336.34|9336.34|9334.26|9334.26|0
1713341700000|2024-04-17 08:15:00|9337.39|9337.39|9329.1|9329.1|9337.39|9337.39|9316.82|9316.82|0
1713342000000|2024-04-17 08:20:00|9323.88|9323.88|9335.18|9335.18|9336.49|9336.49|9312.36|9312.36|0
1713342300000|2024-04-17 08:25:00|9340.4|9340.4|9346.22|9346.22|9350.4|9350.4|9340.4|9340.4|0
1713342600000|2024-04-17 08:30:00|9348.31|9348.31|9362.95|9362.95|9362.95|9362.95|9348.31|9348.31|0
1713342900000|2024-04-17 08:35:00|9365.56|9365.56|9355.3|9355.3|9365.56|9365.56|9354.26|9354.26|0
1713343200000|2024-04-17 08:40:00|9356.34|9356.34|9361.73|9361.73|9370.09|9370.09|9356.34|9356.34|0
1713343500000|2024-04-17 08:45:00|9365.91|9365.91|9357.21|9357.21|9365.91|9365.91|9357.21|9357.21|0
1713343800000|2024-04-17 08:50:00|9353.17|9353.17|9346.25|9346.25|9353.17|9353.17|9342.73|9342.73|0
1713344100000|2024-04-17 08:55:00|9353.56|9353.56|9351.47|9351.47|9354.6|9354.6|9351.47|9351.47|0
1713344400000|2024-04-17 09:00:00|9350.43|9350.43|9337.21|9337.21|9350.43|9350.43|9331.91|9331.91|0
1713344700000|2024-04-17 09:05:00|9340.35|9340.35|9342.44|9342.44|9344.83|9344.83|9340.35|9340.35|0
1713345000000|2024-04-17 09:10:00|9341.39|9341.39|9339.3|9339.3|9341.39|9341.39|9337.56|9337.56|0
1713345300000|2024-04-17 09:15:00|9337.21|9337.21|9349.74|9349.74|9349.74|9349.74|9333.03|9333.03|0
1713345600000|2024-04-17 09:20:00|9348.69|9348.69|9348.09|9348.09|9351.83|9351.83|9348.09|9348.09|0
1713345900000|2024-04-17 09:25:00|9352.26|9352.26|9361.22|9361.22|9361.22|9361.22|9352.26|9352.26|0
1713346200000|2024-04-17 09:30:00|9360.18|9360.18|9361.22|9361.22|9361.22|9361.22|9358.09|9358.09|0
1713346500000|2024-04-17 09:35:00|9362.27|9362.27|9370.62|9370.62|9372.71|9372.71|9362.27|9362.27|0
1713346800000|2024-04-17 09:40:00|9380.02|9380.02|9385.24|9385.24|9385.24|9385.24|9377.93|9377.93|0
1713347100000|2024-04-17 09:45:00|9389.41|9389.41|9382.03|9382.03|9389.41|9389.41|9382.03|9382.03|0
1713347400000|2024-04-17 09:50:00|9380.68|9380.68|9404.39|9404.39|9411.09|9411.09|9380.68|9380.68|0
1713347700000|2024-04-17 09:55:00|9407.52|9407.52|9412.95|9412.95|9416.39|9416.39|9401.17|9401.17|0
1713348000000|2024-04-17 10:00:00|9409.82|9409.82|9415.6|9415.6|9422.91|9422.91|9409.82|9409.82|0
1713348300000|2024-04-17 10:05:00|9414.26|9414.26|9423.61|9423.61|9423.61|9423.61|9414.21|9414.21|0
1713348600000|2024-04-17 10:10:00|9429.87|9429.87|9423.17|9423.17|9430.92|9430.92|9423.17|9423.17|0
1713348900000|2024-04-17 10:15:00|9426.3|9426.3|9419.43|9419.43|9426.3|9426.3|9419.43|9419.43|0
1713349200000|2024-04-17 10:20:00|9415.25|9415.25|9404.81|9404.81|9415.25|9415.25|9404.81|9404.81|0
1713349500000|2024-04-17 10:25:00|9402.72|9402.72|9398.98|9398.98|9406.9|9406.9|9398.98|9398.98|0
1713349800000|2024-04-17 10:30:00|9401.07|9401.07|9404.38|9404.38|9405.25|9405.25|9401.07|9401.07|0
1713350100000|2024-04-17 10:35:00|9406.47|9406.47|9396.33|9396.33|9406.47|9406.47|9394.68|9394.68|0
1713350400000|2024-04-17 10:40:00|9400.24|9400.24|9410.55|9410.55|9410.55|9410.55|9399.19|9399.19|0
1713350700000|2024-04-17 10:45:00|9409.5|9409.5|9409.5|9409.5|9409.5|9409.5|9409.5|9409.5|0
1713351000000|2024-04-17 10:50:00|9407.41|9407.41|9406.37|9406.37|9407.41|9407.41|9396.97|9396.97|0
1713351300000|2024-04-17 10:55:00|9407.41|9407.41|9396.36|9396.36|9409.5|9409.5|9396.36|9396.36|0
1713351600000|2024-04-17 11:00:00|9398.45|9398.45|9404.41|9404.41|9404.41|9404.41|9398.45|9398.45|0
1713351900000|2024-04-17 11:05:00|9407.11|9407.11|9415.33|9415.33|9415.33|9415.33|9407.11|9407.11|0
1713352200000|2024-04-17 11:10:00|9416.37|9416.37|9420.07|9420.07|9420.37|9420.37|9416.37|9416.37|0
1713352500000|2024-04-17 11:15:00|9421.11|9421.11|9417.98|9417.98|9421.11|9421.11|9417.98|9417.98|0
1713352800000|2024-04-17 11:20:00|9417.28|9417.28|9398.05|9398.05|9419.98|9419.98|9394.92|9394.92|0
1713353100000|2024-04-17 11:25:00|9394.92|9394.92|9397.61|9397.61|9397.61|9397.61|9390.74|9390.74|0
1713353400000|2024-04-17 11:30:00|9398.66|9398.66|9402.53|9402.53|9402.53|9402.53|9392.83|9392.83|0
1713353700000|2024-04-17 11:35:00|9403.88|9403.88|9397.32|9397.32|9406.01|9406.01|9396.28|9396.28|0
1713354000000|2024-04-17 11:40:00|9394.63|9394.63|9395.54|9395.54|9398.67|9398.67|9394.63|9394.63|0
1713354300000|2024-04-17 11:45:00|9399.71|9399.71|9398.67|9398.67|9399.71|9399.71|9395.54|9395.54|0
1713354600000|2024-04-17 11:50:00|9396.58|9396.58|9390.89|9390.89|9397.28|9397.28|9388.8|9388.8|0
1713354900000|2024-04-17 11:55:00|9389.84|9389.84|9373.57|9373.57|9389.84|9389.84|9373.57|9373.57|0
1713355200000|2024-04-17 12:00:00|9372.23|9372.23|9376.53|9376.53|9381.76|9381.76|9370.14|9370.14|0
1713355500000|2024-04-17 12:05:00|9379.67|9379.67|9378.02|9378.02|9384.15|9384.15|9375.93|9375.93|0
1713355800000|2024-04-17 12:10:00|9375.93|9375.93|9374.93|9374.93|9378.06|9378.06|9369.1|9369.1|0
1713356100000|2024-04-17 12:15:00|9376.28|9376.28|9380.45|9380.45|9381.5|9381.5|9376.28|9376.28|0
1713356400000|2024-04-17 12:20:00|9379.41|9379.41|9378.71|9378.71|9382.19|9382.19|9378.71|9378.71|0
1713356700000|2024-04-17 12:25:00|9375.27|9375.27|9384.23|9384.23|9384.23|9384.23|9375.27|9375.27|0
1713357000000|2024-04-17 12:30:00|9383.19|9383.19|9374.83|9374.83|9383.19|9383.19|9374.83|9374.83|0
1713357300000|2024-04-17 12:35:00|9379.01|9379.01|9381.44|9381.44|9383.53|9383.53|9379.01|9379.01|0
1713357600000|2024-04-17 12:40:00|9385.35|9385.35|9388.48|9388.48|9388.48|9388.48|9385.35|9385.35|0
1713357900000|2024-04-17 12:45:00|9386.39|9386.39|9383.26|9383.26|9386.39|9386.39|9379.09|9379.09|0
1713358200000|2024-04-17 12:50:00|9381.96|9381.96|9385.31|9385.31|9388.09|9388.09|9381.96|9381.96|0
1713358500000|2024-04-17 12:55:00|9389.35|9389.35|9373.08|9373.08|9394.57|9394.57|9373.08|9373.08|0
1713358800000|2024-04-17 13:00:00|9374.12|9374.12|9379.09|9379.09|9383.26|9383.26|9374.12|9374.12|0
1713359100000|2024-04-17 13:05:00|9383.26|9383.26|9389.53|9389.53|9389.53|9389.53|9383.26|9383.26|0
1713359400000|2024-04-17 13:10:00|9391.62|9391.62|9404.15|9404.15|9404.15|9404.15|9391.62|9391.62|0
1713359700000|2024-04-17 13:15:00|9402.84|9402.84|9407.81|9407.81|9407.81|9407.81|9400.77|9400.77|0
1713360000000|2024-04-17 13:20:00|9415.12|9415.12|9428|9428|9428|9428|9414.08|9414.08|0
1713360300000|2024-04-17 13:25:00|9425.91|9425.91|9433.22|9433.22|9433.22|9433.22|9424.87|9424.87|0
1713360600000|2024-04-17 13:30:00|9430.53|9430.53|9419.69|9419.69|9430.53|9430.53|9419.69|9419.69|0
1713360900000|2024-04-17 13:35:00|9418.64|9418.64|9414.03|9414.03|9431.78|9431.78|9414.03|9414.03|0
1713361200000|2024-04-17 13:40:00|9416.12|9416.12|9420.6|9420.6|9420.6|9420.6|9411.94|9411.94|0
1713361500000|2024-04-17 13:45:00|9417.47|9417.47|9420.3|9420.3|9431.34|9431.34|9417.47|9417.47|0
1713361800000|2024-04-17 13:50:00|9422.38|9422.38|9424.13|9424.13|9435.52|9435.52|9422.38|9422.38|0
1713362100000|2024-04-17 13:55:00|9422.78|9422.78|9410.31|9410.31|9423.82|9423.82|9409.26|9409.26|0
1713362400000|2024-04-17 14:00:00|9408.96|9408.96|9392.3|9392.3|9408.96|9408.96|9388.69|9388.69|0
1713362700000|2024-04-17 14:05:00|9401.7|9401.7|9397.26|9397.26|9403.79|9403.79|9397.26|9397.26|0
1713363000000|2024-04-17 14:10:00|9392.04|9392.04|9395.48|9395.48|9398.61|9398.61|9390.7|9390.7|0
1713363300000|2024-04-17 14:15:00|9394.43|9394.43|9392.78|9392.78|9394.43|9394.43|9385.78|9385.78|0
1713363600000|2024-04-17 14:20:00|9391.74|9391.74|9395.18|9395.18|9395.18|9395.18|9386.21|9386.21|0
1713363900000|2024-04-17 14:25:00|9399.35|9399.35|9420.4|9420.4|9420.4|9420.4|9399.35|9399.35|0
1713364200000|2024-04-17 14:30:00|9419.05|9419.05|9407.66|9407.66|9425.88|9425.88|9407.66|9407.66|0
1713364500000|2024-04-17 14:35:00|9410.26|9410.26|9395.22|9395.22|9410.26|9410.26|9394.18|9394.18|0
1713364800000|2024-04-17 14:40:00|9397.31|9397.31|9407.04|9407.04|9409.13|9409.13|9397.31|9397.31|0
1713365100000|2024-04-17 14:45:00|9403.91|9403.91|9422|9422|9422|9422|9403.91|9403.91|0
1713365400000|2024-04-17 14:50:00|9423.04|9423.04|9401.69|9401.69|9423.04|9423.04|9401.69|9401.69|0
1713365700000|2024-04-17 14:55:00|9402.73|9402.73|9403.82|9403.82|9409.04|9409.04|9401.43|9401.43|0
1713366000000|2024-04-17 15:00:00|9405.91|9405.91|9407.26|9407.26|9414.57|9414.57|9403.82|9403.82|0
1713366300000|2024-04-17 15:05:00|9408.3|9408.3|9408.48|9408.48|9409.52|9409.52|9406.21|9406.21|0
1713366600000|2024-04-17 15:10:00|9409.52|9409.52|9414.61|9414.61|9416.44|9416.44|9409.52|9409.52|0
1713366900000|2024-04-17 15:15:00|9415.91|9415.91|9416.78|9416.78|9422|9422|9415.91|9415.91|0
1713367200000|2024-04-17 15:20:00|9415.74|9415.74|9404.34|9404.34|9416.78|9416.78|9403.64|9403.64|0
1713367500000|2024-04-17 15:25:00|9406.42|9406.42|9421.96|9421.96|9424.05|9424.05|9403.82|9403.82|0
1713424500000|2024-04-18 07:15:00|9263.28|9263.28|9268.67|9268.67|9268.67|9268.67|9263.28|9263.28|0
1713424800000|2024-04-18 07:20:00|9280.15|9280.15|9285.17|9285.17|9287.26|9287.26|9271.8|9271.8|0
1713425100000|2024-04-18 07:25:00|9289.34|9289.34|9291.74|9291.74|9291.74|9291.74|9283.08|9283.08|0
1713425400000|2024-04-18 07:30:00|9294.87|9294.87|9314.71|9314.71|9314.71|9314.71|9294.87|9294.87|0
1713425700000|2024-04-18 07:35:00|9316.79|9316.79|9317.47|9317.47|9320.6|9320.6|9307.4|9307.4|0
1713426000000|2024-04-18 07:40:00|9322.69|9322.69|9324.78|9324.78|9324.78|9324.78|9315.38|9315.38|0
1713426300000|2024-04-18 07:45:00|9326.87|9326.87|9326.13|9326.13|9330.3|9330.3|9323.73|9323.73|0
1713426600000|2024-04-18 07:50:00|9325.08|9325.08|9315.68|9315.68|9328.21|9328.21|9315.68|9315.68|0
1713426900000|2024-04-18 07:55:00|9316.72|9316.72|9318.81|9318.81|9318.81|9318.81|9316.72|9316.72|0
1713427200000|2024-04-18 08:00:00|9313.59|9313.59|9337.67|9337.67|9338.71|9338.71|9313.59|9313.59|0
1713427500000|2024-04-18 08:05:00|9344.98|9344.98|9338.71|9338.71|9351.24|9351.24|9338.71|9338.71|0
1713427800000|2024-04-18 08:10:00|9342.89|9342.89|9327.53|9327.53|9349.76|9349.76|9327.53|9327.53|0
1713428100000|2024-04-18 08:15:00|9328.88|9328.88|9320.22|9320.22|9328.88|9328.88|9320.22|9320.22|0
1713428400000|2024-04-18 08:20:00|9318.13|9318.13|9309.48|9309.48|9318.13|9318.13|9309.48|9309.48|0
1713428700000|2024-04-18 08:25:00|9311.56|9311.56|9312.91|9312.91|9313.96|9313.96|9309.78|9309.78|0
1713429000000|2024-04-18 08:30:00|9316.04|9316.04|9317.09|9317.09|9317.09|9317.09|9316.04|9316.04|0
1713429300000|2024-04-18 08:35:00|9322.31|9322.31|9315.13|9315.13|9322.31|9322.31|9315.13|9315.13|0
1713429600000|2024-04-18 08:40:00|9310.96|9310.96|9301.39|9301.39|9315.13|9315.13|9301.39|9301.39|0
1713429900000|2024-04-18 08:45:00|9296.17|9296.17|9296.17|9296.17|9296.17|9296.17|9295.12|9295.12|0
1713430200000|2024-04-18 08:50:00|9293.47|9293.47|9286.9|9286.9|9293.47|9293.47|9286.16|9286.16|0
1713430500000|2024-04-18 08:55:00|9285.86|9285.86|9284.01|9284.01|9290.28|9290.28|9275.66|9275.66|0
1713430800000|2024-04-18 09:00:00|9281.32|9281.32|9286.54|9286.54|9287.58|9287.58|9281.32|9281.32|0
1713431100000|2024-04-18 09:05:00|9291.76|9291.76|9292.8|9292.8|9292.8|9292.8|9289.67|9289.67|0
1713431400000|2024-04-18 09:10:00|9289.67|9289.67|9288.93|9288.93|9289.67|9289.67|9287.58|9287.58|0
1713431700000|2024-04-18 09:15:00|9282.66|9282.66|9279.53|9279.53|9282.66|9282.66|9277.44|9277.44|0
1713432000000|2024-04-18 09:20:00|9271.31|9271.31|9264|9264|9271.31|9271.31|9264|9264|0
1713432300000|2024-04-18 09:25:00|9259.83|9259.83|9261.61|9261.61|9266.09|9266.09|9259.52|9259.52|0
1713432600000|2024-04-18 09:30:00|9260.57|9260.57|9270.09|9270.09|9270.09|9270.09|9260.57|9260.57|0
1713432900000|2024-04-18 09:35:00|9269.04|9269.04|9267.65|9267.65|9269.04|9269.04|9266.96|9266.96|0
1713433200000|2024-04-18 09:40:00|9270.79|9270.79|9265.56|9265.56|9274.96|9274.96|9265.56|9265.56|0
1713433500000|2024-04-18 09:45:00|9269.74|9269.74|9264.22|9264.22|9269.74|9269.74|9264.22|9264.22|0
1713433800000|2024-04-18 09:50:00|9262.13|9262.13|9261.08|9261.08|9262.13|9262.13|9260.04|9260.04|0
1713434100000|2024-04-18 09:55:00|9259.74|9259.74|9264.22|9264.22|9264.22|9264.22|9258.39|9258.39|0
1713434400000|2024-04-18 10:00:00|9259|9259|9260.04|9260.04|9260.04|9260.04|9259|9259|0
1713434700000|2024-04-18 10:05:00|9257.95|9257.95|9265.26|9265.26|9265.26|9265.26|9257.95|9257.95|0
1713435000000|2024-04-18 10:10:00|9275.7|9275.7|9263.09|9263.09|9275.7|9275.7|9263.09|9263.09|0
1713435300000|2024-04-18 10:15:00|9267.27|9267.27|9267.27|9267.27|9267.27|9267.27|9267.27|9267.27|0
1713435600000|2024-04-18 10:20:00|9266.23|9266.23|9269.66|9269.66|9269.66|9269.66|9266.23|9266.23|0
1713435900000|2024-04-18 10:25:00|9273.57|9273.57|9278.66|9278.66|9278.66|9278.66|9273.57|9273.57|0
1713436200000|2024-04-18 10:30:00|9281.79|9281.79|9287.01|9287.01|9287.01|9287.01|9281.79|9281.79|0
1713436500000|2024-04-18 10:35:00|9290.14|9290.14|9293.27|9293.27|9294.32|9294.32|9290.14|9290.14|0
1713436800000|2024-04-18 10:40:00|9292.23|9292.23|9297.15|9297.15|9297.15|9297.15|9292.23|9292.23|0
1713437100000|2024-04-18 10:45:00|9300.28|9300.28|9295.8|9295.8|9300.28|9300.28|9295.8|9295.8|0
1713437400000|2024-04-18 10:50:00|9291.62|9291.62|9292.67|9292.67|9292.67|9292.67|9290.58|9290.58|0
1713437700000|2024-04-18 10:55:00|9296.84|9296.84|9301.02|9301.02|9302.06|9302.06|9296.84|9296.84|0
1713438000000|2024-04-18 11:00:00|9294.75|9294.75|9293.71|9293.71|9295.8|9295.8|9293.71|9293.71|0
1713438300000|2024-04-18 11:05:00|9290.58|9290.58|9289.23|9289.23|9290.58|9290.58|9289.23|9289.23|0
1713438600000|2024-04-18 11:10:00|9288.19|9288.19|9284.01|9284.01|9288.19|9288.19|9282.96|9282.96|0
1713438900000|2024-04-18 11:15:00|9285.05|9285.05|9288.49|9288.49|9288.49|9288.49|9285.05|9285.05|0
1713439200000|2024-04-18 11:20:00|9287.44|9287.44|9283.27|9283.27|9287.44|9287.44|9280.14|9280.14|0
1713439500000|2024-04-18 11:25:00|9281.92|9281.92|9281.92|9281.92|9281.92|9281.92|9281.92|9281.92|0
1713439800000|2024-04-18 11:30:00|9284.01|9284.01|9305.37|9305.37|9305.37|9305.37|9284.01|9284.01|0
1713440100000|2024-04-18 11:35:00|9302.67|9302.67|9310.47|9310.47|9310.47|9310.47|9297.45|9297.45|0
1713440400000|2024-04-18 11:40:00|9313.6|9313.6|9313.86|9313.86|9315.95|9315.95|9313.6|9313.6|0
1713440700000|2024-04-18 11:45:00|9315.95|9315.95|9310.42|9310.42|9321.77|9321.77|9310.42|9310.42|0
1713441000000|2024-04-18 11:50:00|9312.51|9312.51|9313.55|9313.55|9313.55|9313.55|9312.51|9312.51|0
1713441300000|2024-04-18 11:55:00|9316.69|9316.69|9315.64|9315.64|9316.69|9316.69|9315.64|9315.64|0
1713441600000|2024-04-18 12:00:00|9314.6|9314.6|9306.24|9306.24|9317.73|9317.73|9306.24|9306.24|0
1713441900000|2024-04-18 12:05:00|9297.57|9297.57|9290.61|9290.61|9297.57|9297.57|9290.61|9290.61|0
1713442200000|2024-04-18 12:10:00|9287.48|9287.48|9276.13|9276.13|9287.48|9287.48|9276.13|9276.13|0
1713442500000|2024-04-18 12:15:00|9273.52|9273.52|9266.48|9266.48|9273.52|9273.52|9266.48|9266.48|0
1713442800000|2024-04-18 12:20:00|9267.53|9267.53|9268.92|9268.92|9269.62|9269.62|9263.35|9263.35|0
1713443100000|2024-04-18 12:25:00|9267.87|9267.87|9270.66|9270.66|9276.23|9276.23|9267.87|9267.87|0
1713443400000|2024-04-18 12:30:00|9271.96|9271.96|9277.18|9277.18|9284.49|9284.49|9271.96|9271.96|0
1713443700000|2024-04-18 12:35:00|9279.27|9279.27|9284.49|9284.49|9289.71|9289.71|9279.27|9279.27|0
1713444000000|2024-04-18 12:40:00|9282.4|9282.4|9273|9273|9286.58|9286.58|9273|9273|0
1713444300000|2024-04-18 12:45:00|9269.87|9269.87|9275.7|9275.7|9283.01|9283.01|9264.65|9264.65|0
1713444600000|2024-04-18 12:50:00|9276.74|9276.74|9274.14|9274.14|9278.83|9278.83|9268.92|9268.92|0
1713444900000|2024-04-18 12:55:00|9278.32|9278.32|9263.27|9263.27|9278.32|9278.32|9263.27|9263.27|0
1713445200000|2024-04-18 13:00:00|9267.44|9267.44|9272.66|9272.66|9272.66|9272.66|9267.44|9267.44|0
1713445500000|2024-04-18 13:05:00|9271.62|9271.62|9266.4|9266.4|9271.62|9271.62|9266.4|9266.4|0
1713445800000|2024-04-18 13:10:00|9267.75|9267.75|9270.88|9270.88|9275.06|9275.06|9267.75|9267.75|0
1713446100000|2024-04-18 13:15:00|9272.97|9272.97|9271.62|9271.62|9275.06|9275.06|9270.57|9270.57|0
1713446400000|2024-04-18 13:20:00|9269.53|9269.53|9265.71|9265.71|9273.71|9273.71|9265.71|9265.71|0
1713446700000|2024-04-18 13:25:00|9266.75|9266.75|9264.18|9264.18|9267.8|9267.8|9261.4|9261.4|0
1713447000000|2024-04-18 13:30:00|9262.1|9262.1|9263.01|9263.01|9270.45|9270.45|9257.92|9257.92|0
1713447300000|2024-04-18 13:35:00|9258.96|9258.96|9237.35|9237.35|9259.57|9259.57|9230.48|9230.48|0
1713447600000|2024-04-18 13:40:00|9234.22|9234.22|9252.48|9252.48|9255.18|9255.18|9230.04|9230.04|0
1713447900000|2024-04-18 13:45:00|9251.44|9251.44|9258.87|9258.87|9258.87|9258.87|9244.87|9244.87|0
1713448200000|2024-04-18 13:50:00|9257.83|9257.83|9240.77|9240.77|9257.83|9257.83|9236.77|9236.77|0
1713448500000|2024-04-18 13:55:00|9242.86|9242.86|9248.21|9248.21|9257.17|9257.17|9242.86|9242.86|0
1713448800000|2024-04-18 14:00:00|9246.12|9246.12|9248.51|9248.51|9253.73|9253.73|9245.08|9245.08|0
1713449100000|2024-04-18 14:05:00|9249.56|9249.56|9260.43|9260.43|9260.43|9260.43|9248.95|9248.95|0
1713449400000|2024-04-18 14:10:00|9266.7|9266.7|9277.04|9277.04|9277.04|9277.04|9261.48|9261.48|0
1713449700000|2024-04-18 14:15:00|9279.13|9279.13|9291.75|9291.75|9292.8|9292.8|9273.91|9273.91|0
1713450000000|2024-04-18 14:20:00|9290.71|9290.71|9294.88|9294.88|9298.02|9298.02|9290.71|9290.71|0
1713450300000|2024-04-18 14:25:00|9293.84|9293.84|9289.36|9289.36|9294.58|9294.58|9289.36|9289.36|0
1713450600000|2024-04-18 14:30:00|9290.4|9290.4|9288.84|9288.84|9290.93|9290.93|9287.8|9287.8|0
1713450900000|2024-04-18 14:35:00|9287.8|9287.8|9290.99|9290.99|9294.07|9294.07|9286.76|9286.76|0
1713451200000|2024-04-18 14:40:00|9286.81|9286.81|9288.54|9288.54|9293.55|9293.55|9285.94|9285.94|0
1713451500000|2024-04-18 14:45:00|9284.37|9284.37|9287.5|9287.5|9287.5|9287.5|9275.41|9275.41|0
1713451800000|2024-04-18 14:50:00|9288.54|9288.54|9290.2|9290.2|9292.28|9292.28|9287.5|9287.5|0
1713452100000|2024-04-18 14:55:00|9289.15|9289.15|9289.46|9289.46|9290.2|9290.2|9279.76|9279.76|0
1713452400000|2024-04-18 15:00:00|9290.5|9290.5|9302.16|9302.16|9302.16|9302.16|9290.5|9290.5|0
1713452700000|2024-04-18 15:05:00|9303.46|9303.46|9315.46|9315.46|9315.46|9315.46|9301.88|9301.88|0
1713453000000|2024-04-18 15:10:00|9314.41|9314.41|9306.5|9306.5|9317.55|9317.55|9305.45|9305.45|0
1713453300000|2024-04-18 15:15:00|9309.63|9309.63|9297.41|9297.41|9309.63|9309.63|9295.32|9295.32|0
1713453600000|2024-04-18 15:20:00|9296.37|9296.37|9296.06|9296.06|9302.5|9302.5|9295.01|9295.01|0
1713453900000|2024-04-18 15:25:00|9297.1|9297.1|9298.76|9298.76|9300.23|9300.23|9294.28|9294.28|0
1713510900000|2024-04-19 07:15:00|9350.55|9350.55|9304.12|9304.12|9355.03|9355.03|9304.12|9304.12|0
1713511200000|2024-04-19 07:20:00|9319.75|9319.75|9310.59|9310.59|9319.75|9319.75|9307.95|9307.95|0
1713511500000|2024-04-19 07:25:00|9313.72|9313.72|9334.09|9334.09|9336.69|9336.69|9313.72|9313.72|0
1713511800000|2024-04-19 07:30:00|9335.13|9335.13|9338.26|9338.26|9338.26|9338.26|9330.95|9330.95|0
1713512100000|2024-04-19 07:35:00|9341.4|9341.4|9344.53|9344.53|9344.53|9344.53|9339.31|9339.31|0
1713512400000|2024-04-19 07:40:00|9343.48|9343.48|9361.22|9361.22|9364.35|9364.35|9337.22|9337.22|0
1713512700000|2024-04-19 07:45:00|9365.4|9365.4|9373.48|9373.48|9377.66|9377.66|9365.4|9365.4|0
1713513000000|2024-04-19 07:50:00|9377.66|9377.66|9375.88|9375.88|9378.4|9378.4|9373.18|9373.18|0
1713513300000|2024-04-19 07:55:00|9380.06|9380.06|9381.1|9381.1|9385.28|9385.28|9380.06|9380.06|0
1713513600000|2024-04-19 08:00:00|9380.06|9380.06|9401.88|9401.88|9401.88|9401.88|9380.06|9380.06|0
1713513900000|2024-04-19 08:05:00|9404.58|9404.58|9412.4|9412.4|9412.4|9412.4|9403.54|9403.54|0
1713514200000|2024-04-19 08:10:00|9405.09|9405.09|9407.18|9407.18|9407.18|9407.18|9401.96|9401.96|0
1713514500000|2024-04-19 08:15:00|9409.27|9409.27|9423.02|9423.02|9423.02|9423.02|9409.27|9409.27|0
1713514800000|2024-04-19 08:20:00|9420.93|9420.93|9424.19|9424.19|9428.37|9428.37|9415.1|9415.1|0
1713515100000|2024-04-19 08:25:00|9428.37|9428.37|9435.85|9435.85|9435.85|9435.85|9427.32|9427.32|0
1713515400000|2024-04-19 08:30:00|9437.15|9437.15|9412.41|9412.41|9437.15|9437.15|9410.19|9410.19|0
1713515700000|2024-04-19 08:35:00|9407.19|9407.19|9412.71|9412.71|9412.71|9412.71|9401.96|9401.96|0
1713516000000|2024-04-19 08:40:00|9410.01|9410.01|9386.92|9386.92|9410.01|9410.01|9386.92|9386.92|0
1713516300000|2024-04-19 08:45:00|9386.05|9386.05|9368.6|9368.6|9386.05|9386.05|9367.26|9367.26|0
1713516600000|2024-04-19 08:50:00|9369.95|9369.95|9359.51|9359.51|9376.22|9376.22|9356.38|9356.38|0
1713516900000|2024-04-19 08:55:00|9351.16|9351.16|9367.73|9367.73|9370.86|9370.86|9351.16|9351.16|0
1713517200000|2024-04-19 09:00:00|9371.91|9371.91|9382.43|9382.43|9385.56|9385.56|9371.91|9371.91|0
1713517500000|2024-04-19 09:05:00|9378.96|9378.96|9374.62|9374.62|9378.96|9378.96|9366.27|9366.27|0
1713518100000|2024-04-19 09:15:00|9373.27|9373.27|9368.49|9368.49|9384.76|9384.76|9353.57|9353.57|0
1713518400000|2024-04-19 09:20:00|9370.22|9370.22|9359.96|9359.96|9372.31|9372.31|9359.96|9359.96|0
1713518700000|2024-04-19 09:25:00|9362.05|9362.05|9379.66|9379.66|9379.66|9379.66|9362.05|9362.05|0
1713519000000|2024-04-19 09:30:00|9376.53|9376.53|9385.93|9385.93|9385.93|9385.93|9376.53|9376.53|0
1713519300000|2024-04-19 09:35:00|9387.23|9387.23|9388.27|9388.27|9391.41|9391.41|9387.23|9387.23|0
1713519600000|2024-04-19 09:40:00|9387.23|9387.23|9397.93|9397.93|9397.93|9397.93|9387.23|9387.23|0
1713519900000|2024-04-19 09:45:00|9398.97|9398.97|9409.89|9409.89|9409.89|9409.89|9398.97|9398.97|0
1713520200000|2024-04-19 09:50:00|9411.24|9411.24|9403.62|9403.62|9414.67|9414.67|9396.32|9396.32|0
1713520500000|2024-04-19 09:55:00|9404.97|9404.97|9391.27|9391.27|9406.02|9406.02|9385.45|9385.45|0
1713520800000|2024-04-19 10:00:00|9386.05|9386.05|9389.19|9389.19|9393.36|9393.36|9386.05|9386.05|0
1713521100000|2024-04-19 10:05:00|9390.23|9390.23|9399.19|9399.19|9399.19|9399.19|9390.23|9390.23|0
1713521400000|2024-04-19 10:10:00|9396.06|9396.06|9393.97|9393.97|9398.15|9398.15|9393.97|9393.97|0
1713521700000|2024-04-19 10:15:00|9391.27|9391.27|9379.66|9379.66|9393.36|9393.36|9379.66|9379.66|0
1713522000000|2024-04-19 10:20:00|9388.02|9388.02|9392.19|9392.19|9392.19|9392.19|9388.02|9388.02|0
1713522300000|2024-04-19 10:25:00|9393.54|9393.54|9396.67|9396.67|9396.67|9396.67|9393.54|9393.54|0
1713522600000|2024-04-19 10:30:00|9397.72|9397.72|9406.49|9406.49|9406.49|9406.49|9397.72|9397.72|0
1713522900000|2024-04-19 10:35:00|9403.36|9403.36|9403.36|9403.36|9403.36|9403.36|9403.36|9403.36|0
1713523200000|2024-04-19 10:40:00|9401.27|9401.27|9360.98|9360.98|9402.31|9402.31|9359.94|9359.94|0
1713523500000|2024-04-19 10:45:00|9363.07|9363.07|9375.6|9375.6|9375.6|9375.6|9363.07|9363.07|0
1713523800000|2024-04-19 10:50:00|9369.34|9369.34|9371.43|9371.43|9372.47|9372.47|9364.12|9364.12|0
1713524100000|2024-04-19 10:55:00|9374.12|9374.12|9372.34|9372.34|9378.6|9378.6|9371.29|9371.29|0
1713524400000|2024-04-19 11:00:00|9369.2|9369.2|9370.55|9370.55|9376.38|9376.38|9369.2|9369.2|0
1713524700000|2024-04-19 11:05:00|9371.6|9371.6|9362.64|9362.64|9371.6|9371.6|9362.64|9362.64|0
1713525000000|2024-04-19 11:10:00|9363.68|9363.68|9360.24|9360.24|9365.77|9365.77|9359.2|9359.2|0
1713525300000|2024-04-19 11:15:00|9362.94|9362.94|9380.69|9380.69|9380.69|9380.69|9362.94|9362.94|0
1713525600000|2024-04-19 11:20:00|9377.56|9377.56|9372.61|9372.61|9377.56|9377.56|9369.48|9369.48|0
1713525900000|2024-04-19 11:25:00|9370.52|9370.52|9372.09|9372.09|9374.7|9374.7|9370.52|9370.52|0
1713526200000|2024-04-19 11:30:00|9370.74|9370.74|9376.88|9376.88|9376.88|9376.88|9370.74|9370.74|0
1713526500000|2024-04-19 11:35:00|9377.92|9377.92|9386.66|9386.66|9386.66|9386.66|9377.92|9377.92|0
1713526800000|2024-04-19 11:40:00|9388|9388|9395.31|9395.31|9395.31|9395.31|9388|9388|0
1713527100000|2024-04-19 11:45:00|9393.22|9393.22|9388.31|9388.31|9394.57|9394.57|9386.22|9386.22|0
1713527400000|2024-04-19 11:50:00|9389.35|9389.35|9388.31|9388.31|9389.35|9389.35|9386.22|9386.22|0
1713527700000|2024-04-19 11:55:00|9390.4|9390.4|9387.49|9387.49|9392.48|9392.48|9385.7|9385.7|0
1713528000000|2024-04-19 12:00:00|9390.62|9390.62|9402.26|9402.26|9404.35|9404.35|9390.62|9390.62|0
1713528300000|2024-04-19 12:05:00|9401.22|9401.22|9405.73|9405.73|9405.73|9405.73|9401.22|9401.22|0
1713528600000|2024-04-19 12:10:00|9408.87|9408.87|9409.91|9409.91|9409.91|9409.91|9408.87|9408.87|0
1713528900000|2024-04-19 12:15:00|9410.96|9410.96|9418.26|9418.26|9418.26|9418.26|9410.96|9410.96|0
1713529200000|2024-04-19 12:20:00|9420.96|9420.96|9418.06|9418.06|9429.62|9429.62|9414.62|9414.62|0
1713529500000|2024-04-19 12:25:00|9417.02|9417.02|9405.53|9405.53|9420.15|9420.15|9405.53|9405.53|0
1713529800000|2024-04-19 12:30:00|9403.44|9403.44|9414.75|9414.75|9424.63|9424.63|9403.44|9403.44|0
1713530100000|2024-04-19 12:35:00|9412.66|9412.66|9414.79|9414.79|9415.8|9415.8|9410.62|9410.62|0
1713530400000|2024-04-19 12:40:00|9415.84|9415.84|9415.42|9415.42|9415.84|9415.84|9404.35|9404.35|0
1713530700000|2024-04-19 12:45:00|9412.72|9412.72|9410.89|9410.89|9412.72|9412.72|9402.23|9402.23|0
1713531000000|2024-04-19 12:50:00|9412.19|9412.19|9411.66|9411.66|9420.01|9420.01|9411.66|9411.66|0
1713531300000|2024-04-19 12:55:00|9409.57|9409.57|9413.89|9413.89|9415.24|9415.24|9408.37|9408.37|0
1713531600000|2024-04-19 13:00:00|9412.85|9412.85|9417.37|9417.37|9417.37|9417.37|9410.07|9410.07|0
1713531900000|2024-04-19 13:05:00|9411.55|9411.55|9392.75|9392.75|9411.55|9411.55|9390.66|9390.66|0
1713532200000|2024-04-19 13:10:00|9395.88|9395.88|9397.28|9397.28|9400.72|9400.72|9395.88|9395.88|0
1713532500000|2024-04-19 13:15:00|9395.93|9395.93|9390.46|9390.46|9395.93|9395.93|9389.41|9389.41|0
1713532800000|2024-04-19 13:20:00|9385.23|9385.23|9380.5|9380.5|9385.23|9385.23|9377.36|9377.36|0
1713533100000|2024-04-19 13:25:00|9379.15|9379.15|9368.19|9368.19|9379.15|9379.15|9364.19|9364.19|0
1713533400000|2024-04-19 13:30:00|9366.1|9366.1|9373.15|9373.15|9373.15|9373.15|9365.36|9365.36|0
1713533700000|2024-04-19 13:35:00|9375.24|9375.24|9365.84|9365.84|9375.24|9375.24|9365.84|9365.84|0
1713534000000|2024-04-19 13:40:00|9368.98|9368.98|9369.72|9369.72|9373.15|9373.15|9362.41|9362.41|0
1713534300000|2024-04-19 13:45:00|9371.81|9371.81|9375.32|9375.32|9388.15|9388.15|9371.14|9371.14|0
1713534600000|2024-04-19 13:50:00|9372.19|9372.19|9378.99|9378.99|9382.12|9382.12|9368.75|9368.75|0
1713534900000|2024-04-19 13:55:00|9376.9|9376.9|9371.21|9371.21|9378.99|9378.99|9371.21|9371.21|0
1713535200000|2024-04-19 14:00:00|9374.35|9374.35|9373.61|9373.61|9384.65|9384.65|9373.61|9373.61|0
1713535500000|2024-04-19 14:05:00|9375.69|9375.69|9384.22|9384.22|9390.48|9390.48|9375.69|9375.69|0
1713535800000|2024-04-19 14:10:00|9381.52|9381.52|9375.87|9375.87|9381.52|9381.52|9372.74|9372.74|0
1713536100000|2024-04-19 14:15:00|9376.91|9376.91|9377.25|9377.25|9385.6|9385.6|9370.65|9370.65|0
1713536400000|2024-04-19 14:20:00|9379.34|9379.34|9372.03|9372.03|9384.56|9384.56|9371.68|9371.68|0
1713536700000|2024-04-19 14:25:00|9370.99|9370.99|9382.78|9382.78|9382.78|9382.78|9365.77|9365.77|0
1713537000000|2024-04-19 14:30:00|9380.69|9380.69|9379.21|9379.21|9382.34|9382.34|9377.12|9377.12|0
1713537300000|2024-04-19 14:35:00|9376.08|9376.08|9366.3|9366.3|9378.47|9378.47|9364.21|9364.21|0
1713537600000|2024-04-19 14:40:00|9367.34|9367.34|9384.17|9384.17|9384.17|9384.17|9367.34|9367.34|0
1713537900000|2024-04-19 14:45:00|9385.52|9385.52|9388.22|9388.22|9393.44|9393.44|9385.52|9385.52|0
1713538200000|2024-04-19 14:50:00|9386.13|9386.13|9403.61|9403.61|9403.61|9403.61|9386.13|9386.13|0
1713538500000|2024-04-19 14:55:00|9400.48|9400.48|9391.92|9391.92|9400.48|9400.48|9390.87|9390.87|0
1713538800000|2024-04-19 15:00:00|9389.83|9389.83|9385.25|9385.25|9391.92|9391.92|9382.86|9382.86|0
1713539100000|2024-04-19 15:05:00|9386.6|9386.6|9391.47|9391.47|9391.47|9391.47|9386.6|9386.6|0
1713539400000|2024-04-19 15:10:00|9390.43|9390.43|9387.82|9387.82|9392.51|9392.51|9385.73|9385.73|0
1713539700000|2024-04-19 15:15:00|9388.86|9388.86|9387.52|9387.52|9393.04|9393.04|9387.52|9387.52|0
1713540000000|2024-04-19 15:20:00|9384.73|9384.73|9387.99|9387.99|9390.95|9390.95|9384.73|9384.73|0
1713540300000|2024-04-19 15:25:00|9386.95|9386.95|9390.17|9390.17|9392.42|9392.42|9385.69|9385.69|0
1713770100000|2024-04-22 07:15:00|9517.6|9517.6|9494.23|9494.23|9517.6|9517.6|9494.23|9494.23|0
1713770400000|2024-04-22 07:20:00|9492.15|9492.15|9502.15|9502.15|9504.68|9504.68|9492.15|9492.15|0
1713770700000|2024-04-22 07:25:00|9495.89|9495.89|9515.29|9515.29|9521.55|9521.55|9495.89|9495.89|0
1713771000000|2024-04-22 07:30:00|9522.6|9522.6|9503.8|9503.8|9525.6|9525.6|9503.8|9503.8|0
1713771300000|2024-04-22 07:35:00|9497.54|9497.54|9527.34|9527.34|9533.47|9533.47|9497.54|9497.54|0
1713771600000|2024-04-22 07:40:00|9525.25|9525.25|9526.3|9526.3|9528.38|9528.38|9525.25|9525.25|0
1713771900000|2024-04-22 07:45:00|9527.64|9527.64|9518.25|9518.25|9537.04|9537.04|9518.25|9518.25|0
1713772200000|2024-04-22 07:50:00|9520.33|9520.33|9525.56|9525.56|9526.86|9526.86|9520.33|9520.33|0
1713772500000|2024-04-22 07:55:00|9524.21|9524.21|9527.34|9527.34|9532.56|9532.56|9524.21|9524.21|0
1713772800000|2024-04-22 08:00:00|9524.64|9524.64|9529.73|9529.73|9529.73|9529.73|9524.64|9524.64|0
1713773100000|2024-04-22 08:05:00|9526.6|9526.6|9526.3|9526.3|9528.38|9528.38|9525.25|9525.25|0
1713773400000|2024-04-22 08:10:00|9527.64|9527.64|9528.12|9528.12|9534.08|9534.08|9526.77|9526.77|0
1713773700000|2024-04-22 08:15:00|9527.07|9527.07|9527.07|9527.07|9527.07|9527.07|9527.07|9527.07|0
1713774000000|2024-04-22 08:20:00|9531.25|9531.25|9523.94|9523.94|9531.25|9531.25|9523.94|9523.94|0
1713774300000|2024-04-22 08:25:00|9526.03|9526.03|9517.47|9517.47|9526.03|9526.03|9515.39|9515.39|0
1713774600000|2024-04-22 08:30:00|9485.36|9485.36|9487.63|9487.63|9488.67|9488.67|9482.41|9482.41|0
1713774900000|2024-04-22 08:35:00|9485.54|9485.54|9490.76|9490.76|9492.85|9492.85|9485.54|9485.54|0
1713775200000|2024-04-22 08:40:00|9489.72|9489.72|9485.24|9485.24|9493.89|9493.89|9482.1|9482.1|0
1713775500000|2024-04-22 08:45:00|9484.19|9484.19|9484.98|9484.98|9485.24|9485.24|9483.93|9483.93|0
1713775800000|2024-04-22 08:50:00|9475.58|9475.58|9478.71|9478.71|9478.71|9478.71|9475.58|9475.58|0
1713776100000|2024-04-22 08:55:00|9479.76|9479.76|9489.02|9489.02|9491.41|9491.41|9479.76|9479.76|0
1713776400000|2024-04-22 09:00:00|9486.93|9486.93|9497.57|9497.57|9504.75|9504.75|9486.93|9486.93|0
1713776700000|2024-04-22 09:05:00|9500.7|9500.7|9499.66|9499.66|9503.84|9503.84|9499.66|9499.66|0
1713777000000|2024-04-22 09:10:00|9498.62|9498.62|9480.26|9480.26|9498.62|9498.62|9480.26|9480.26|0
1713777300000|2024-04-22 09:15:00|9485.48|9485.48|9484.87|9484.87|9487.57|9487.57|9482.78|9482.78|0
1713777600000|2024-04-22 09:20:00|9483.52|9483.52|9486.66|9486.66|9489.79|9489.79|9483.52|9483.52|0
1713777900000|2024-04-22 09:25:00|9488.75|9488.75|9488.75|9488.75|9491.88|9491.88|9488.75|9488.75|0
1713778200000|2024-04-22 09:30:00|9487.7|9487.7|9501.95|9501.95|9507.47|9507.47|9487.7|9487.7|0
1713778500000|2024-04-22 09:35:00|9494.03|9494.03|9495.32|9495.32|9495.32|9495.32|9488.45|9488.45|0
1713778800000|2024-04-22 09:40:00|9494.28|9494.28|9495.93|9495.93|9499.06|9499.06|9494.28|9494.28|0
1713779100000|2024-04-22 09:45:00|9494.88|9494.88|9495.93|9495.93|9496.97|9496.97|9492.8|9492.8|0
1713779400000|2024-04-22 09:50:00|9496.97|9496.97|9495.84|9495.84|9500.62|9500.62|9493.75|9493.75|0
1713779700000|2024-04-22 09:55:00|9493.75|9493.75|9496.88|9496.88|9496.88|9496.88|9493.75|9493.75|0
1713780000000|2024-04-22 10:00:00|9494.79|9494.79|9496.27|9496.27|9502.1|9502.1|9494.79|9494.79|0
1713780300000|2024-04-22 10:05:00|9499.41|9499.41|9496.97|9496.97|9500.97|9500.97|9494.01|9494.01|0
1713780600000|2024-04-22 10:10:00|9499.05|9499.05|9505.32|9505.32|9508.45|9508.45|9499.05|9499.05|0
1713780900000|2024-04-22 10:15:00|9506.71|9506.71|9519.17|9519.17|9519.17|9519.17|9506.71|9506.71|0
1713781200000|2024-04-22 10:20:00|9517.08|9517.08|9518.13|9518.13|9520.21|9520.21|9516.03|9516.03|0
1713781500000|2024-04-22 10:25:00|9516.04|9516.04|9517.08|9517.08|9519.17|9519.17|9514.99|9514.99|0
1713781800000|2024-04-22 10:30:00|9516.04|9516.04|9514.69|9514.69|9516.04|9516.04|9511.56|9511.56|0
1713782100000|2024-04-22 10:35:00|9511.56|9511.56|9517.82|9517.82|9517.82|9517.82|9511.56|9511.56|0
1713782400000|2024-04-22 10:40:00|9519.91|9519.91|9519.91|9519.91|9519.91|9519.91|9519.91|9519.91|0
1713782700000|2024-04-22 10:45:00|9516.78|9516.78|9515.13|9515.13|9517.82|9517.82|9515.13|9515.13|0
1713783000000|2024-04-22 10:50:00|9513.78|9513.78|9514.82|9514.82|9516.91|9516.91|9512.73|9512.73|0
1713783300000|2024-04-22 10:55:00|9520.04|9520.04|9518.26|9518.26|9523.48|9523.48|9515.13|9515.13|0
1713783600000|2024-04-22 11:00:00|9520.95|9520.95|9522.3|9522.3|9525.43|9525.43|9517.08|9517.08|0
1713783900000|2024-04-22 11:05:00|9524.39|9524.39|9524.39|9524.39|9525.43|9525.43|9524.39|9524.39|0
1713784200000|2024-04-22 11:10:00|9526.48|9526.48|9530.3|9530.3|9530.3|9530.3|9522.99|9522.99|0
1713784500000|2024-04-22 11:15:00|9533.43|9533.43|9548.74|9548.74|9548.74|9548.74|9532.39|9532.39|0
1713784800000|2024-04-22 11:20:00|9547.69|9547.69|9550.52|9550.52|9551.87|9551.87|9547.69|9547.69|0
1713785100000|2024-04-22 11:25:00|9548.43|9548.43|9546.09|9546.09|9550.52|9550.52|9546.09|9546.09|0
1713785400000|2024-04-22 11:30:00|9551.91|9551.91|9543.69|9543.69|9551.91|9551.91|9541.61|9541.61|0
1713785700000|2024-04-22 11:35:00|9542.35|9542.35|9545.78|9545.78|9545.78|9545.78|9541.61|9541.61|0
1713786000000|2024-04-22 11:40:00|9547.87|9547.87|9554|9554|9555.35|9555.35|9547.87|9547.87|0
1713786300000|2024-04-22 11:45:00|9551.91|9551.91|9541.73|9541.73|9551.91|9551.91|9540.43|9540.43|0
1713786600000|2024-04-22 11:50:00|9543.82|9543.82|9548.86|9548.86|9551.13|9551.13|9543.82|9543.82|0
1713786900000|2024-04-22 11:55:00|9547.52|9547.52|9549.59|9549.59|9549.59|9549.59|9542.29|9542.29|0
1713787200000|2024-04-22 12:00:00|9552.29|9552.29|9563.52|9563.52|9563.52|9563.52|9549.59|9549.59|0
1713787500000|2024-04-22 12:05:00|9559.34|9559.34|9560.56|9560.56|9560.56|9560.56|9556.74|9556.74|0
1713787800000|2024-04-22 12:10:00|9558.83|9558.83|9560.91|9560.91|9560.91|9560.91|9558.83|9558.83|0
1713788100000|2024-04-22 12:15:00|9559.52|9559.52|9546.99|9546.99|9559.52|9559.52|9546.99|9546.99|0
1713788400000|2024-04-22 12:20:00|9548.03|9548.03|9554.6|9554.6|9555.65|9555.65|9548.03|9548.03|0
1713788700000|2024-04-22 12:25:00|9553.56|9553.56|9546.38|9546.38|9553.56|9553.56|9545.34|9545.34|0
1713789000000|2024-04-22 12:30:00|9547.68|9547.68|9552.73|9552.73|9552.73|9552.73|9547.68|9547.68|0
1713789300000|2024-04-22 12:35:00|9553.77|9553.77|9563.47|9563.47|9563.47|9563.47|9553.77|9553.77|0
1713789600000|2024-04-22 12:40:00|9565.56|9565.56|9556.86|9556.86|9569.74|9569.74|9551.64|9551.64|0
1713789900000|2024-04-22 12:45:00|9555.52|9555.52|9558.65|9558.65|9560.74|9560.74|9554.47|9554.47|0
1713790200000|2024-04-22 12:50:00|9559.69|9559.69|9561.43|9561.43|9561.43|9561.43|9557|9557|0
1713790500000|2024-04-22 12:55:00|9563.52|9563.52|9569.65|9569.65|9569.65|9569.65|9563.52|9563.52|0
1713790800000|2024-04-22 13:00:00|9571.74|9571.74|9574.39|9574.39|9578.57|9578.57|9571.74|9571.74|0
1713791100000|2024-04-22 13:05:00|9572.3|9572.3|9579.35|9579.35|9586|9586|9572.3|9572.3|0
1713791400000|2024-04-22 13:10:00|9581.44|9581.44|9581.83|9581.83|9586|9586|9581.44|9581.44|0
1713791700000|2024-04-22 13:15:00|9583.92|9583.92|9581.31|9581.31|9587.58|9587.58|9581.31|9581.31|0
1713792000000|2024-04-22 13:20:00|9583.4|9583.4|9593.23|9593.23|9593.23|9593.23|9576.53|9576.53|0
1713792300000|2024-04-22 13:25:00|9586.97|9586.97|9581.45|9581.45|9586.97|9586.97|9578.62|9578.62|0
1713792600000|2024-04-22 13:30:00|9583.53|9583.53|9555.39|9555.39|9583.53|9583.53|9555.39|9555.39|0
1713792900000|2024-04-22 13:35:00|9551.95|9551.95|9541.82|9541.82|9553|9553|9541.82|9541.82|0
1713793200000|2024-04-22 13:40:00|9538.69|9538.69|9532.21|9532.21|9540.78|9540.78|9527.13|9527.13|0
1713793500000|2024-04-22 13:45:00|9530.13|9530.13|9517.82|9517.82|9530.13|9530.13|9517.82|9517.82|0
1713793800000|2024-04-22 13:50:00|9519.91|9519.91|9520.88|9520.88|9526.17|9526.17|9519.91|9519.91|0
1713794100000|2024-04-22 13:55:00|9520.18|9520.18|9509.7|9509.7|9521.22|9521.22|9509.7|9509.7|0
1713794400000|2024-04-22 14:00:00|9511.79|9511.79|9526.8|9526.8|9528.1|9528.1|9511.79|9511.79|0
1713794700000|2024-04-22 14:05:00|9530.97|9530.97|9519.01|9519.01|9532.02|9532.02|9519.01|9519.01|0
1713795000000|2024-04-22 14:10:00|9520.06|9520.06|9528.28|9528.28|9537.98|9537.98|9520.06|9520.06|0
1713795300000|2024-04-22 14:15:00|9529.58|9529.58|9525.53|9525.53|9530.75|9530.75|9525.22|9525.22|0
1713795600000|2024-04-22 14:20:00|9523.44|9523.44|9520.74|9520.74|9523.44|9523.44|9513.44|9513.44|0
1713795900000|2024-04-22 14:25:00|9521.79|9521.79|9513|9513|9521.79|9521.79|9513|9513|0
1713796200000|2024-04-22 14:30:00|9511.7|9511.7|9520.48|9520.48|9520.48|9520.48|9508.31|9508.31|0
1713796500000|2024-04-22 14:35:00|9522.57|9522.57|9524.96|9524.96|9527.05|9527.05|9519.44|9519.44|0
1713796800000|2024-04-22 14:40:00|9523.92|9523.92|9539.32|9539.32|9539.32|9539.32|9521.53|9521.53|0
1713797100000|2024-04-22 14:45:00|9540.36|9540.36|9531.85|9531.85|9542.45|9542.45|9531.85|9531.85|0
1713797400000|2024-04-22 14:50:00|9530.5|9530.5|9527.55|9527.55|9530.5|9530.5|9525.46|9525.46|0
1713797700000|2024-04-22 14:55:00|9525.46|9525.46|9524.19|9524.19|9525.46|9525.46|9518.45|9518.45|0
1713798000000|2024-04-22 15:00:00|9525.23|9525.23|9525.67|9525.67|9528.37|9528.37|9523.89|9523.89|0
1713798300000|2024-04-22 15:05:00|9524.32|9524.32|9521.49|9521.49|9535.24|9535.24|9521.49|9521.49|0
1713798600000|2024-04-22 15:10:00|9522.54|9522.54|9516.58|9516.58|9523.58|9523.58|9516.58|9516.58|0
1713798900000|2024-04-22 15:15:00|9515.53|9515.53|9510.14|9510.14|9515.53|9515.53|9510.14|9510.14|0
1713799200000|2024-04-22 15:20:00|9515.23|9515.23|9515.23|9515.23|9516.27|9516.27|9510.75|9510.75|0
1713799500000|2024-04-22 15:25:00|9517.32|9517.32|9516.22|9516.22|9517.32|9517.32|9506.96|9506.96|0
1713856500000|2024-04-23 07:15:00|9507.97|9507.97|9490.22|9490.22|9507.97|9507.97|9490.22|9490.22|0
1713856800000|2024-04-23 07:20:00|9483.96|9483.96|9464.32|9464.32|9483.96|9483.96|9464.32|9464.32|0
1713857100000|2024-04-23 07:25:00|9446.1|9446.1|9440.85|9440.85|9451.29|9451.29|9440.85|9440.85|0
1713857400000|2024-04-23 07:30:00|9442.2|9442.2|9453.78|9453.78|9458.47|9458.47|9442.2|9442.2|0
1713857700000|2024-04-23 07:35:00|9452.73|9452.73|9451.69|9451.69|9464.22|9464.22|9450.65|9450.65|0
1713858000000|2024-04-23 07:40:00|9449.6|9449.6|9447.51|9447.51|9449.6|9449.6|9443.47|9443.47|0
1713858300000|2024-04-23 07:45:00|9453.78|9453.78|9449.6|9449.6|9453.78|9453.78|9449.6|9449.6|0
1713858600000|2024-04-23 07:50:00|9447.51|9447.51|9450.13|9450.13|9455.87|9455.87|9447.51|9447.51|0
1713858900000|2024-04-23 07:55:00|9445.95|9445.95|9455.87|9455.87|9455.87|9455.87|9445.95|9445.95|0
1713859200000|2024-04-23 08:00:00|9469.44|9469.44|9469.36|9469.36|9470.48|9470.48|9464.57|9464.57|0
1713859500000|2024-04-23 08:05:00|9474.56|9474.56|9461.57|9461.57|9477.52|9477.52|9461.57|9461.57|0
1713859800000|2024-04-23 08:10:00|9462.62|9462.62|9466.28|9466.28|9470.28|9470.28|9462.62|9462.62|0
1713860100000|2024-04-23 08:15:00|9462.1|9462.1|9456.89|9456.89|9462.1|9462.1|9456.89|9456.89|0
1713860400000|2024-04-23 08:20:00|9458.98|9458.98|9478.79|9478.79|9478.79|9478.79|9457.94|9457.94|0
1713860700000|2024-04-23 08:25:00|9481.93|9481.93|9484.01|9484.01|9486.1|9486.1|9481.93|9481.93|0
1713861000000|2024-04-23 08:30:00|9481.93|9481.93|9480.44|9480.44|9483.58|9483.58|9480.44|9480.44|0
1713861300000|2024-04-23 08:35:00|9484.62|9484.62|9488.8|9488.8|9488.8|9488.8|9484.62|9484.62|0
1713861600000|2024-04-23 08:40:00|9492.97|9492.97|9498.19|9498.19|9498.19|9498.19|9492.97|9492.97|0
1713861900000|2024-04-23 08:45:00|9499.24|9499.24|9494.9|9494.9|9499.24|9499.24|9491.77|9491.77|0
1713862200000|2024-04-23 08:50:00|9493.6|9493.6|9499.86|9499.86|9499.86|9499.86|9491.51|9491.51|0
1713862500000|2024-04-23 08:55:00|9501.95|9501.95|9505.69|9505.69|9505.69|9505.69|9497.77|9497.77|0
1713862800000|2024-04-23 09:00:00|9507.04|9507.04|9502.56|9502.56|9507.04|9507.04|9501.51|9501.51|0
1713863100000|2024-04-23 09:05:00|9500.47|9500.47|9497.55|9497.55|9512.47|9512.47|9490.98|9490.98|0
1713863400000|2024-04-23 09:10:00|9493.37|9493.37|9494.24|9494.24|9495.28|9495.28|9493.37|9493.37|0
1713863700000|2024-04-23 09:15:00|9493.2|9493.2|9501.55|9501.55|9501.55|9501.55|9493.2|9493.2|0
1713864000000|2024-04-23 09:20:00|9514.08|9514.08|9500.94|9500.94|9514.08|9514.08|9496.6|9496.6|0
1713864300000|2024-04-23 09:25:00|9499.9|9499.9|9503.03|9503.03|9503.03|9503.03|9499.9|9499.9|0
1713864600000|2024-04-23 09:30:00|9507.07|9507.07|9516.98|9516.98|9518.03|9518.03|9507.07|9507.07|0
1713864900000|2024-04-23 09:35:00|9520.12|9520.12|9522.95|9522.95|9529.38|9529.38|9520.12|9520.12|0
1713865200000|2024-04-23 09:40:00|9522.08|9522.08|9495.98|9495.98|9532.52|9532.52|9495.98|9495.98|0
1713865500000|2024-04-23 09:45:00|9497.02|9497.02|9487.37|9487.37|9501.2|9501.2|9487.37|9487.37|0
1713865800000|2024-04-23 09:50:00|9497.81|9497.81|9499.15|9499.15|9499.15|9499.15|9489.59|9489.59|0
1713866100000|2024-04-23 09:55:00|9492.89|9492.89|9492.63|9492.63|9492.89|9492.89|9488.46|9488.46|0
1713866400000|2024-04-23 10:00:00|9493.68|9493.68|9500.99|9500.99|9500.99|9500.99|9493.68|9493.68|0
1713866700000|2024-04-23 10:05:00|9499.94|9499.94|9499.94|9499.94|9499.94|9499.94|9498.59|9498.59|0
1713867000000|2024-04-23 10:10:00|9504.12|9504.12|9516.17|9516.17|9519.99|9519.99|9504.12|9504.12|0
1713867300000|2024-04-23 10:15:00|9517.21|9517.21|9524.52|9524.52|9524.52|9524.52|9517.21|9517.21|0
1713867600000|2024-04-23 10:20:00|9520.34|9520.34|9530.62|9530.62|9530.62|9530.62|9520.34|9520.34|0
1713867900000|2024-04-23 10:25:00|9532.7|9532.7|9532.7|9532.7|9539.88|9539.88|9531.36|9531.36|0
1713868200000|2024-04-23 10:30:00|9535.49|9535.49|9535.24|9535.24|9535.49|9535.49|9527.93|9527.93|0
1713868500000|2024-04-23 10:35:00|9539.41|9539.41|9532.53|9532.53|9539.41|9539.41|9532.53|9532.53|0
1713868800000|2024-04-23 10:40:00|9530.44|9530.44|9526.27|9526.27|9530.44|9530.44|9524.18|9524.18|0
1713869100000|2024-04-23 10:45:00|9529.4|9529.4|9534.35|9534.35|9536.44|9536.44|9529.4|9529.4|0
1713869400000|2024-04-23 10:50:00|9533.31|9533.31|9534.35|9534.35|9534.35|9534.35|9532.26|9532.26|0
1713869700000|2024-04-23 10:55:00|9533.05|9533.05|9529|9529|9534.35|9534.35|9526.91|9526.91|0
1713870000000|2024-04-23 11:00:00|9530.73|9530.73|9531.17|9531.17|9534.91|9534.91|9530.73|9530.73|0
1713870300000|2024-04-23 11:05:00|9530.12|9530.12|9528.82|9528.82|9530.12|9530.12|9528.82|9528.82|0
1713870600000|2024-04-23 11:10:00|9530.91|9530.91|9534.05|9534.05|9534.05|9534.05|9529.87|9529.87|0
1713870900000|2024-04-23 11:15:00|9537.18|9537.18|9530.44|9530.44|9537.18|9537.18|9529.4|9529.4|0
1713871200000|2024-04-23 11:20:00|9526.27|9526.27|9530.17|9530.17|9530.17|9530.17|9523.14|9523.14|0
1713871500000|2024-04-23 11:25:00|9533.3|9533.3|9536.44|9536.44|9536.44|9536.44|9533.3|9533.3|0
1713871800000|2024-04-23 11:30:00|9531.96|9531.96|9527.78|9527.78|9531.96|9531.96|9527.78|9527.78|0
1713872100000|2024-04-23 11:35:00|9529.87|9529.87|9527.78|9527.78|9531.96|9531.96|9527.78|9527.78|0
1713872400000|2024-04-23 11:40:00|9525.18|9525.18|9516.82|9516.82|9525.18|9525.18|9515.78|9515.78|0
1713872700000|2024-04-23 11:45:00|9513.69|9513.69|9498.96|9498.96|9515.04|9515.04|9497.56|9497.56|0
1713873000000|2024-04-23 11:50:00|9501.05|9501.05|9501.92|9501.92|9501.92|9501.92|9501.05|9501.05|0
1713873300000|2024-04-23 11:55:00|9498.79|9498.79|9501.96|9501.96|9503.27|9503.27|9497.74|9497.74|0
1713873600000|2024-04-23 12:00:00|9504.05|9504.05|9489.44|9489.44|9505.1|9505.1|9487.35|9487.35|0
1713873900000|2024-04-23 12:05:00|9487.35|9487.35|9487.35|9487.35|9491.52|9491.52|9487.35|9487.35|0
1713874200000|2024-04-23 12:10:00|9489.44|9489.44|9493.18|9493.18|9494.22|9494.22|9485.87|9485.87|0
1713874500000|2024-04-23 12:15:00|9490.04|9490.04|9499.57|9499.57|9499.57|9499.57|9490.04|9490.04|0
1713874800000|2024-04-23 12:20:00|9500.61|9500.61|9498.52|9498.52|9500.61|9500.61|9498.52|9498.52|0
1713875100000|2024-04-23 12:25:00|9493.3|9493.3|9497.48|9497.48|9498.52|9498.52|9493.3|9493.3|0
1713875400000|2024-04-23 12:30:00|9499.57|9499.57|9502.7|9502.7|9502.7|9502.7|9496.44|9496.44|0
1713875700000|2024-04-23 12:35:00|9506.74|9506.74|9494.92|9494.92|9511.96|9511.96|9487.25|9487.25|0
1713876000000|2024-04-23 12:40:00|9492.83|9492.83|9492.22|9492.22|9499.09|9499.09|9490.74|9490.74|0
1713876300000|2024-04-23 12:45:00|9489.09|9489.09|9471.03|9471.03|9489.09|9489.09|9471.03|9471.03|0
1713876600000|2024-04-23 12:50:00|9468.95|9468.95|9459.55|9459.55|9468.95|9468.95|9456.42|9456.42|0
1713876900000|2024-04-23 12:55:00|9458.25|9458.25|9461.38|9461.38|9461.38|9461.38|9453.03|9453.03|0
1713877200000|2024-04-23 13:00:00|9466.6|9466.6|9461.38|9461.38|9471.82|9471.82|9461.38|9461.38|0
1713877500000|2024-04-23 13:05:00|9466.6|9466.6|9469.73|9469.73|9473.91|9473.91|9466.6|9466.6|0
1713877800000|2024-04-23 13:10:00|9470.78|9470.78|9469.39|9469.39|9471.82|9471.82|9466.6|9466.6|0
1713878100000|2024-04-23 13:15:00|9465.21|9465.21|9454.94|9454.94|9465.21|9465.21|9451.51|9451.51|0
1713878400000|2024-04-23 13:20:00|9450.77|9450.77|9458.08|9458.08|9458.08|9458.08|9450.77|9450.77|0
1713878700000|2024-04-23 13:25:00|9461.21|9461.21|9456.77|9456.77|9461.21|9461.21|9452.6|9452.6|0
1713879000000|2024-04-23 13:30:00|9453.64|9453.64|9450.95|9450.95|9453.64|9453.64|9437.37|9437.37|0
1713879300000|2024-04-23 13:35:00|9451.99|9451.99|9430.37|9430.37|9454.08|9454.08|9429.32|9429.32|0
1713879600000|2024-04-23 13:40:00|9431.41|9431.41|9438.72|9438.72|9438.72|9438.72|9429.32|9429.32|0
1713879900000|2024-04-23 13:45:00|9442.9|9442.9|9464.39|9464.39|9472.3|9472.3|9442.9|9442.9|0
1713880200000|2024-04-23 13:50:00|9463.35|9463.35|9449.21|9449.21|9465.44|9465.44|9449.21|9449.21|0
1713880500000|2024-04-23 13:55:00|9448.16|9448.16|9451.3|9451.3|9451.3|9451.3|9446.08|9446.08|0
1713880800000|2024-04-23 14:00:00|9455.48|9455.48|9451.86|9451.86|9459.04|9459.04|9451.86|9451.86|0
1713881100000|2024-04-23 14:05:00|9453.21|9453.21|9449.47|9449.47|9455.73|9455.73|9449.47|9449.47|0
1713881400000|2024-04-23 14:10:00|9450.51|9450.51|9453.77|9453.77|9456.9|9456.9|9445.29|9445.29|0
1713881700000|2024-04-23 14:15:00|9452.47|9452.47|9451.33|9451.33|9459.34|9459.34|9449.33|9449.33|0
1713882000000|2024-04-23 14:20:00|9452.2|9452.2|9455.15|9455.15|9461.24|9461.24|9450.28|9450.28|0
1713882300000|2024-04-23 14:25:00|9457.24|9457.24|9464.11|9464.11|9466.2|9466.2|9457.24|9457.24|0
1713882600000|2024-04-23 14:30:00|9461.51|9461.51|9467.77|9467.77|9467.77|9467.77|9460.46|9460.46|0
1713882900000|2024-04-23 14:35:00|9469.86|9469.86|9466.55|9466.55|9476.73|9476.73|9466.55|9466.55|0
1713883200000|2024-04-23 14:40:00|9465.2|9465.2|9439.58|9439.58|9465.2|9465.2|9439.58|9439.58|0
1713883500000|2024-04-23 14:45:00|9436.45|9436.45|9432.11|9432.11|9436.45|9436.45|9428.23|9428.23|0
1713883800000|2024-04-23 14:50:00|9431.06|9431.06|9434.28|9434.28|9445.76|9445.76|9430.02|9430.02|0
1713884100000|2024-04-23 14:55:00|9438.45|9438.45|9441.89|9441.89|9441.89|9441.89|9434.27|9434.27|0
1713884400000|2024-04-23 15:00:00|9440.59|9440.59|9420.88|9420.88|9440.59|9440.59|9420.88|9420.88|0
1713884700000|2024-04-23 15:05:00|9424.02|9424.02|9418.37|9418.37|9425.5|9425.5|9415.23|9415.23|0
1713885000000|2024-04-23 15:10:00|9421.06|9421.06|9423.28|9423.28|9426.59|9426.59|9421.06|9421.06|0
1713885300000|2024-04-23 15:15:00|9422.23|9422.23|9435.19|9435.19|9440.41|9440.41|9418.41|9418.41|0
1713885600000|2024-04-23 15:20:00|9436.24|9436.24|9430.71|9430.71|9436.54|9436.54|9430.71|9430.71|0
1713885900000|2024-04-23 15:25:00|9429.67|9429.67|9434.81|9434.81|9435.86|9435.86|9426.28|9426.28|0
1713942900000|2024-04-24 07:15:00|9489.01|9489.01|9344.01|9344.01|9490.05|9490.05|9344.01|9344.01|0
1713943200000|2024-04-24 07:20:00|9356.54|9356.54|9375.33|9375.33|9389.95|9389.95|9355.49|9355.49|0
1713943500000|2024-04-24 07:25:00|9366.98|9366.98|9280.32|9280.32|9368.02|9368.02|9280.32|9280.32|0
1713943800000|2024-04-24 07:30:00|9284.49|9284.49|9311.73|9311.73|9346.19|9346.19|9277.28|9277.28|0
1713944100000|2024-04-24 07:35:00|9304.43|9304.43|9277.54|9277.54|9305.73|9305.73|9277.54|9277.54|0
1713944400000|2024-04-24 07:40:00|9285.89|9285.89|9324.08|9324.08|9327.22|9327.22|9285.89|9285.89|0
1713944700000|2024-04-24 07:45:00|9327.22|9327.22|9299.33|9299.33|9330.65|9330.65|9299.33|9299.33|0
1713945000000|2024-04-24 07:50:00|9294.11|9294.11|9272.36|9272.36|9296.2|9296.2|9272.36|9272.36|0
1713945300000|2024-04-24 07:55:00|9268.18|9268.18|9262.96|9262.96|9284.89|9284.89|9262.96|9262.96|0
1713945600000|2024-04-24 08:00:00|9268.35|9268.35|9239.73|9239.73|9268.35|9268.35|9239.73|9239.73|0
1713945900000|2024-04-24 08:05:00|9231.82|9231.82|9216.51|9216.51|9245.74|9245.74|9210.24|9210.24|0
1713946200000|2024-04-24 08:10:00|9223.81|9223.81|9232.29|9232.29|9259.44|9259.44|9218.59|9218.59|0
1713946500000|2024-04-24 08:15:00|9236.47|9236.47|9226.03|9226.03|9237.51|9237.51|9216.63|9216.63|0
1713946800000|2024-04-24 08:20:00|9223.33|9223.33|9172.61|9172.61|9223.33|9223.33|9171.56|9171.56|0
1713947100000|2024-04-24 08:25:00|9170.52|9170.52|9218.98|9218.98|9221.07|9221.07|9166.34|9166.34|0
1713947400000|2024-04-24 08:30:00|9220.03|9220.03|9173.04|9173.04|9220.03|9220.03|9172|9172|0
1713947700000|2024-04-24 08:35:00|9180.35|9180.35|9156.95|9156.95|9187.22|9187.22|9156.95|9156.95|0
1713948000000|2024-04-24 08:40:00|9155.9|9155.9|9201.84|9201.84|9217.5|9217.5|9151.73|9151.73|0
1713948300000|2024-04-24 08:45:00|9199.75|9199.75|9195.58|9195.58|9199.75|9199.75|9189.31|9189.31|0
1713948600000|2024-04-24 08:50:00|9200.8|9200.8|9198.53|9198.53|9207.06|9207.06|9197.67|9197.67|0
1713948900000|2024-04-24 08:55:00|9192.27|9192.27|9174|9174|9192.27|9192.27|9172.96|9172.96|0
1713949200000|2024-04-24 09:00:00|9175.35|9175.35|9221.67|9221.67|9223.76|9223.76|9175.35|9175.35|0
1713949500000|2024-04-24 09:05:00|9217.5|9217.5|9217.19|9217.19|9217.5|9217.5|9204.97|9204.97|0
1713949800000|2024-04-24 09:10:00|9215.46|9215.46|9205.45|9205.45|9215.46|9215.46|9204.41|9204.41|0
1713950100000|2024-04-24 09:15:00|9198.14|9198.14|9203.01|9203.01|9203.01|9203.01|9198.14|9198.14|0
1713950400000|2024-04-24 09:20:00|9197.79|9197.79|9225.85|9225.85|9225.85|9225.85|9196.75|9196.75|0
1713950700000|2024-04-24 09:25:00|9226.89|9226.89|9231.07|9231.07|9244.64|9244.64|9226.89|9226.89|0
1713951000000|2024-04-24 09:30:00|9236.29|9236.29|9223.02|9223.02|9245.99|9245.99|9223.02|9223.02|0
1713951300000|2024-04-24 09:35:00|9221.98|9221.98|9221.99|9221.99|9229.99|9229.99|9221.98|9221.98|0
1713951600000|2024-04-24 09:40:00|9228.25|9228.25|9235.56|9235.56|9237.65|9237.65|9228.25|9228.25|0
1713951900000|2024-04-24 09:45:00|9237.65|9237.65|9231.17|9231.17|9241.08|9241.08|9231.17|9231.17|0
1713952200000|2024-04-24 09:50:00|9228.04|9228.04|9231.17|9231.17|9241.61|9241.61|9226.99|9226.99|0
1713952500000|2024-04-24 09:55:00|9230.13|9230.13|9230.13|9230.13|9233.26|9233.26|9230.13|9230.13|0
1713952800000|2024-04-24 10:00:00|9229.08|9229.08|9230.13|9230.13|9230.13|9230.13|9224.91|9224.91|0
1713953100000|2024-04-24 10:05:00|9226.99|9226.99|9243.52|9243.52|9245.61|9245.61|9226.99|9226.99|0
1713953400000|2024-04-24 10:10:00|9247.7|9247.7|9249.62|9249.62|9251.88|9251.88|9244.4|9244.4|0
1713953700000|2024-04-24 10:15:00|9252.75|9252.75|9240.57|9240.57|9252.75|9252.75|9239.18|9239.18|0
1713954000000|2024-04-24 10:20:00|9244.75|9244.75|9243.7|9243.7|9254.14|9254.14|9240.57|9240.57|0
1713954300000|2024-04-24 10:25:00|9242.66|9242.66|9227.43|9227.43|9242.66|9242.66|9225.35|9225.35|0
1713954600000|2024-04-24 10:30:00|9228.48|9228.48|9190.89|9190.89|9228.48|9228.48|9182.97|9182.97|0
1713954900000|2024-04-24 10:35:00|9192.98|9192.98|9211.77|9211.77|9211.77|9211.77|9189.85|9189.85|0
1713955200000|2024-04-24 10:40:00|9205.51|9205.51|9203.86|9203.86|9208.64|9208.64|9203.86|9203.86|0
1713955500000|2024-04-24 10:45:00|9204.9|9204.9|9217.43|9217.43|9218.47|9218.47|9202.81|9202.81|0
1713955800000|2024-04-24 10:50:00|9214.3|9214.3|9219.08|9219.08|9219.08|9219.08|9214.3|9214.3|0
1713956100000|2024-04-24 10:55:00|9216.99|9216.99|9207.82|9207.82|9216.99|9216.99|9207.82|9207.82|0
1713956400000|2024-04-24 11:00:00|9206.78|9206.78|9214.69|9214.69|9214.69|9214.69|9205.73|9205.73|0
1713956700000|2024-04-24 11:05:00|9210.52|9210.52|9196.73|9196.73|9210.52|9210.52|9196.43|9196.43|0
1713957000000|2024-04-24 11:10:00|9198.08|9198.08|9188.73|9188.73|9206.08|9206.08|9186.64|9186.64|0
1713957300000|2024-04-24 11:15:00|9191.86|9191.86|9189.78|9189.78|9191.86|9191.86|9184.56|9184.56|0
1713957600000|2024-04-24 11:20:00|9191.86|9191.86|9189.61|9189.61|9191.86|9191.86|9189.61|9189.61|0
1713957900000|2024-04-24 11:25:00|9193.78|9193.78|9191|9191|9195.69|9195.69|9191|9191|0
1713958200000|2024-04-24 11:30:00|9188.91|9188.91|9182.22|9182.22|9188.91|9188.91|9174.91|9174.91|0
1713958500000|2024-04-24 11:35:00|9177|9177|9161.34|9161.34|9184.31|9184.31|9154.03|9154.03|0
1713958800000|2024-04-24 11:40:00|9160.29|9160.29|9162.38|9162.38|9165.51|9165.51|9159.25|9159.25|0
1713959100000|2024-04-24 11:45:00|9172.82|9172.82|9169.82|9169.82|9177|9177|9169.82|9169.82|0
1713959400000|2024-04-24 11:50:00|9171.91|9171.91|9168.78|9168.78|9171.91|9171.91|9164.6|9164.6|0
1713959700000|2024-04-24 11:55:00|9167.04|9167.04|9187.39|9187.39|9187.39|9187.39|9167.04|9167.04|0
1713960000000|2024-04-24 12:00:00|9188.74|9188.74|9177.73|9177.73|9192.17|9192.17|9176.69|9176.69|0
1713960300000|2024-04-24 12:05:00|9182.95|9182.95|9178.78|9178.78|9184|9184|9178.78|9178.78|0
1713960600000|2024-04-24 12:10:00|9182.95|9182.95|9187.13|9187.13|9187.13|9187.13|9182.95|9182.95|0
1713960900000|2024-04-24 12:15:00|9184|9184|9202.19|9202.19|9204.53|9204.53|9184|9184|0
1713961200000|2024-04-24 12:20:00|9210.54|9210.54|9219.15|9219.15|9222.28|9222.28|9206.36|9206.36|0
1713961500000|2024-04-24 12:25:00|9216.02|9216.02|9193.74|9193.74|9217.75|9217.75|9193.74|9193.74|0
1713961800000|2024-04-24 12:30:00|9192.39|9192.39|9185.52|9185.52|9192.39|9192.39|9182.39|9182.39|0
1713962100000|2024-04-24 12:35:00|9184.17|9184.17|9183.13|9183.13|9190.44|9190.44|9183.13|9183.13|0
1713962400000|2024-04-24 12:40:00|9178.95|9178.95|9189.09|9189.09|9200.88|9200.88|9178.95|9178.95|0
1713962700000|2024-04-24 12:45:00|9188.04|9188.04|9178|9178|9188.04|9188.04|9176.96|9176.96|0
1713963000000|2024-04-24 12:50:00|9179.05|9179.05|9190.53|9190.53|9192.62|9192.62|9179.05|9179.05|0
1713963300000|2024-04-24 12:55:00|9187.4|9187.4|9181.13|9181.13|9189.48|9189.48|9176.65|9176.65|0
1713963600000|2024-04-24 13:00:00|9183.73|9183.73|9185.57|9185.57|9187.22|9187.22|9180.35|9180.35|0
1713963900000|2024-04-24 13:05:00|9183.48|9183.48|9187.66|9187.66|9187.66|9187.66|9183.48|9183.48|0
1713964200000|2024-04-24 13:10:00|9192.88|9192.88|9203.37|9203.37|9208.28|9208.28|9192.88|9192.88|0
1713964500000|2024-04-24 13:15:00|9202.32|9202.32|9203.89|9203.89|9208.59|9208.59|9202.32|9202.32|0
1713964800000|2024-04-24 13:20:00|9205.98|9205.98|9216.42|9216.42|9217.47|9217.47|9205.98|9205.98|0
1713965100000|2024-04-24 13:25:00|9213.82|9213.82|9219.34|9219.34|9220.09|9220.09|9213.82|9213.82|0
1713965400000|2024-04-24 13:30:00|9224.57|9224.57|9220.87|9220.87|9224.57|9224.57|9204.08|9204.08|0
1713965700000|2024-04-24 13:35:00|9221.92|9221.92|9210.56|9210.56|9222.18|9222.18|9203.38|9203.38|0
1713966000000|2024-04-24 13:40:00|9205.34|9205.34|9228.48|9228.48|9230.57|9230.57|9202.21|9202.21|0
1713966300000|2024-04-24 13:45:00|9230.57|9230.57|9225.18|9225.18|9239.36|9239.36|9219.96|9219.96|0
1713966600000|2024-04-24 13:50:00|9228.31|9228.31|9218.87|9218.87|9233.48|9233.48|9216.78|9216.78|0
1713966900000|2024-04-24 13:55:00|9214.69|9214.69|9196.16|9196.16|9214.69|9214.69|9184.67|9184.67|0
1713967200000|2024-04-24 14:00:00|9194.07|9194.07|9199.9|9199.9|9205.12|9205.12|9186.76|9186.76|0
1713967500000|2024-04-24 14:05:00|9193.63|9193.63|9177.37|9177.37|9193.63|9193.63|9176.02|9176.02|0
1713967800000|2024-04-24 14:10:00|9182.59|9182.59|9189.81|9189.81|9189.81|9189.81|9173.72|9173.72|0
1713968100000|2024-04-24 14:15:00|9187.72|9187.72|9205.04|9205.04|9206.08|9206.08|9180.24|9180.24|0
1713968400000|2024-04-24 14:20:00|9202.95|9202.95|9216.34|9216.34|9216.34|9216.34|9201.9|9201.9|0
1713968700000|2024-04-24 14:25:00|9214.25|9214.25|9229.27|9229.27|9229.62|9229.62|9214.25|9214.25|0
1713969000000|2024-04-24 14:30:00|9231.96|9231.96|9215.09|9215.09|9231.96|9231.96|9212.26|9212.26|0
1713969300000|2024-04-24 14:35:00|9211.95|9211.95|9221.35|9221.35|9222.39|9222.39|9206.73|9206.73|0
1713969600000|2024-04-24 14:40:00|9216.87|9216.87|9223.27|9223.27|9223.27|9223.27|9201.43|9201.43|0
1713969900000|2024-04-24 14:45:00|9224.58|9224.58|9228.88|9228.88|9228.88|9228.88|9217.7|9217.7|0
1713970200000|2024-04-24 14:50:00|9227.84|9227.84|9199.65|9199.65|9229.93|9229.93|9199.65|9199.65|0
1713970500000|2024-04-24 14:55:00|9198.61|9198.61|9181.26|9181.26|9200.69|9200.69|9181.26|9181.26|0
1713970800000|2024-04-24 15:00:00|9184.39|9184.39|9190.61|9190.61|9190.61|9190.61|9176.78|9176.78|0
1713971100000|2024-04-24 15:05:00|9191.96|9191.96|9189.87|9189.87|9197.18|9197.18|9189.87|9189.87|0
1713971400000|2024-04-24 15:10:00|9191.96|9191.96|9197.88|9197.88|9200.31|9200.31|9191.96|9191.96|0
1713971700000|2024-04-24 15:15:00|9196.84|9196.84|9202.14|9202.14|9204.97|9204.97|9195.79|9195.79|0
1713972000000|2024-04-24 15:20:00|9200.84|9200.84|9192.35|9192.35|9201.89|9201.89|9190.84|9190.84|0
1713972300000|2024-04-24 15:25:00|9190.26|9190.26|9195.56|9195.56|9197.21|9197.21|9188.17|9188.17|0
1714029300000|2024-04-25 07:15:00|9256.64|9256.64|9243.94|9243.94|9263.78|9263.78|9236.64|9236.64|0
1714029600000|2024-04-25 07:20:00|9241.86|9241.86|9201.46|9201.46|9241.86|9241.86|9201.46|9201.46|0
1714029900000|2024-04-25 07:25:00|9200.42|9200.42|9205.77|9205.77|9205.77|9205.77|9194.29|9194.29|0
1714030200000|2024-04-25 07:30:00|9206.82|9206.82|9224.43|9224.43|9225.78|9225.78|9205.77|9205.77|0
1714030500000|2024-04-25 07:35:00|9226.17|9226.17|9229.13|9229.13|9229.13|9229.13|9226.17|9226.17|0
1714030800000|2024-04-25 07:40:00|9230.17|9230.17|9232.26|9232.26|9232.26|9232.26|9223.91|9223.91|0
1714031100000|2024-04-25 07:45:00|9233.3|9233.3|9244.79|9244.79|9244.79|9244.79|9229.13|9229.13|0
1714031400000|2024-04-25 07:50:00|9243.74|9243.74|9238.01|9238.01|9244.27|9244.27|9238.01|9238.01|0
1714031700000|2024-04-25 07:55:00|9241.14|9241.14|9238.22|9238.22|9248.45|9248.45|9235.62|9235.62|0
1714032000000|2024-04-25 08:00:00|9233|9233|9218.38|9218.38|9237.17|9237.17|9218.38|9218.38|0
1714032300000|2024-04-25 08:05:00|9223.6|9223.6|9234.95|9234.95|9234.95|9234.95|9217.34|9217.34|0
1714032600000|2024-04-25 08:10:00|9236.3|9236.3|9270.6|9270.6|9272.69|9272.69|9236.3|9236.3|0
1714032900000|2024-04-25 08:15:00|9273.29|9273.29|9269.25|9269.25|9276.56|9276.56|9269.25|9269.25|0
1714033200000|2024-04-25 08:20:00|9272.38|9272.38|9260.77|9260.77|9275.51|9275.51|9258.63|9258.63|0
1714033500000|2024-04-25 08:25:00|9263.46|9263.46|9233.18|9233.18|9263.46|9263.46|9229.01|9229.01|0
1714033800000|2024-04-25 08:30:00|9242.58|9242.58|9234.06|9234.06|9245.71|9245.71|9234.06|9234.06|0
1714034100000|2024-04-25 08:35:00|9225.71|9225.71|9216.04|9216.04|9226.05|9226.05|9216.04|9216.04|0
1714034400000|2024-04-25 08:40:00|9218.13|9218.13|9226.14|9226.14|9226.14|9226.14|9217.79|9217.79|0
1714034700000|2024-04-25 08:45:00|9224.79|9224.79|9224.79|9224.79|9227.93|9227.93|9219.57|9219.57|0
1714035000000|2024-04-25 08:50:00|9226.14|9226.14|9215.88|9215.88|9229.27|9229.27|9211.7|9211.7|0
1714035300000|2024-04-25 08:55:00|9208.57|9208.57|9212.74|9212.74|9212.74|9212.74|9201.26|9201.26|0
1714035600000|2024-04-25 09:00:00|9216.65|9216.65|9204.86|9204.86|9218|9218|9204.86|9204.86|0
1714035900000|2024-04-25 09:05:00|9200.68|9200.68|9210.24|9210.24|9210.24|9210.24|9198.59|9198.59|0
1714036200000|2024-04-25 09:10:00|9209.2|9209.2|9209.94|9209.94|9212.03|9212.03|9205.76|9205.76|0
1714036500000|2024-04-25 09:15:00|9210.98|9210.98|9209.76|9209.76|9210.98|9210.98|9207.85|9207.85|0
1714036800000|2024-04-25 09:20:00|9204.54|9204.54|9204.59|9204.59|9209.46|9209.46|9203.19|9203.19|0
1714037100000|2024-04-25 09:25:00|9207.29|9207.29|9210.03|9210.03|9212.12|9212.12|9200.33|9200.33|0
1714037400000|2024-04-25 09:30:00|9212.12|9212.12|9213.18|9213.18|9216.29|9216.29|9205.08|9205.08|0
1714037700000|2024-04-25 09:35:00|9214.22|9214.22|9228.57|9228.57|9228.57|9228.57|9214.22|9214.22|0
1714038000000|2024-04-25 09:40:00|9225.43|9225.43|9211.13|9211.13|9225.43|9225.43|9211.13|9211.13|0
1714038300000|2024-04-25 09:45:00|9206.95|9206.95|9217.91|9217.91|9217.91|9217.91|9205.9|9205.9|0
1714038600000|2024-04-25 09:50:00|9216.86|9216.86|9207.64|9207.64|9216.86|9216.86|9207.64|9207.64|0
1714038900000|2024-04-25 09:55:00|9207.95|9207.95|9205.42|9205.42|9212.73|9212.73|9205.42|9205.42|0
1714039200000|2024-04-25 10:00:00|9203.33|9203.33|9208.55|9208.55|9208.55|9208.55|9200.2|9200.2|0
1714039500000|2024-04-25 10:05:00|9209.6|9209.6|9223.17|9223.17|9223.17|9223.17|9207.51|9207.51|0
1714039800000|2024-04-25 10:10:00|9225.26|9225.26|9214.95|9214.95|9225.26|9225.26|9214.95|9214.95|0
1714040100000|2024-04-25 10:15:00|9217.65|9217.65|9222.13|9222.13|9222.13|9222.13|9217.65|9217.65|0
1714040400000|2024-04-25 10:20:00|9224.22|9224.22|9236.14|9236.14|9238.83|9238.83|9224.22|9224.22|0
1714040700000|2024-04-25 10:25:00|9239.27|9239.27|9246.58|9246.58|9250.76|9250.76|9239.27|9239.27|0
1714041000000|2024-04-25 10:30:00|9247.62|9247.62|9251.62|9251.62|9251.62|9251.62|9247.62|9247.62|0
1714041300000|2024-04-25 10:35:00|9250.58|9250.58|9240.27|9240.27|9250.58|9250.58|9240.27|9240.27|0
1714041600000|2024-04-25 10:40:00|9243.4|9243.4|9219.38|9219.38|9243.4|9243.4|9219.38|9219.38|0
1714041900000|2024-04-25 10:45:00|9222.51|9222.51|9217.75|9217.75|9222.51|9222.51|9213.23|9213.23|0
1714042200000|2024-04-25 10:50:00|9218.8|9218.8|9216.97|9216.97|9225.93|9225.93|9216.71|9216.71|0
1714042500000|2024-04-25 10:55:00|9215.93|9215.93|9209.66|9209.66|9215.93|9215.93|9209.66|9209.66|0
1714042800000|2024-04-25 11:00:00|9211.75|9211.75|9210.7|9210.7|9220.1|9220.1|9210.7|9210.7|0
1714043100000|2024-04-25 11:05:00|9209.66|9209.66|9208.44|9208.44|9211.75|9211.75|9207.57|9207.57|0
1714043400000|2024-04-25 11:10:00|9211.14|9211.14|9216.36|9216.36|9216.36|9216.36|9211.14|9211.14|0
1714043700000|2024-04-25 11:15:00|9217.4|9217.4|9212.18|9212.18|9219.49|9219.49|9212.18|9212.18|0
1714044000000|2024-04-25 11:20:00|9208|9208|9208.89|9208.89|9214.27|9214.27|9208|9208|0
1714044300000|2024-04-25 11:25:00|9207.54|9207.54|9205.15|9205.15|9211.71|9211.71|9205.15|9205.15|0
1714044600000|2024-04-25 11:30:00|9204.28|9204.28|9189.31|9189.31|9204.28|9204.28|9187.57|9187.57|0
1714044900000|2024-04-25 11:35:00|9188.26|9188.26|9160.51|9160.51|9195.27|9195.27|9160.51|9160.51|0
1714045200000|2024-04-25 11:40:00|9164.69|9164.69|9159.46|9159.46|9175.13|9175.13|9152.16|9152.16|0
1714045500000|2024-04-25 11:45:00|9156.33|9156.33|9159.77|9159.77|9159.77|9159.77|9155.29|9155.29|0
1714045800000|2024-04-25 11:50:00|9158.72|9158.72|9168.12|9168.12|9174.39|9174.39|9158.72|9158.72|0
1714046100000|2024-04-25 11:55:00|9167.08|9167.08|9166.03|9166.03|9167.08|9167.08|9166.03|9166.03|0
1714046400000|2024-04-25 12:00:00|9163.94|9163.94|9169.17|9169.17|9177.52|9177.52|9161.86|9161.86|0
1714046700000|2024-04-25 12:05:00|9170.21|9170.21|9186.92|9186.92|9190.05|9190.05|9170.21|9170.21|0
1714047000000|2024-04-25 12:10:00|9184.83|9184.83|9189.44|9189.44|9189.44|9189.44|9182.13|9182.13|0
1714047300000|2024-04-25 12:15:00|9190.48|9190.48|9195.7|9195.7|9195.7|9195.7|9190.48|9190.48|0
1714047600000|2024-04-25 12:20:00|9192.23|9192.23|9194.02|9194.02|9197.45|9197.45|9192.23|9192.23|0
1714047900000|2024-04-25 12:25:00|9192.67|9192.67|9184.32|9184.32|9194.02|9194.02|9184.32|9184.32|0
1714048200000|2024-04-25 12:30:00|9183.62|9183.62|9172.57|9172.57|9184.66|9184.66|9167.48|9167.48|0
1714048500000|2024-04-25 12:35:00|9176.75|9176.75|9158.09|9158.09|9176.75|9176.75|9156|9156|0
1714048800000|2024-04-25 12:40:00|9152.87|9152.87|9124.07|9124.07|9154.95|9154.95|9124.07|9124.07|0
1714049100000|2024-04-25 12:45:00|9127.2|9127.2|9116.56|9116.56|9127.2|9127.2|9106.12|9106.12|0
1714049400000|2024-04-25 12:50:00|9113.77|9113.77|9104.11|9104.11|9113.77|9113.77|9096.8|9096.8|0
1714049700000|2024-04-25 12:55:00|9102.02|9102.02|9107.54|9107.54|9108.89|9108.89|9094.54|9094.54|0
1714050000000|2024-04-25 13:00:00|9108.59|9108.59|9112.02|9112.02|9114.41|9114.41|9105.76|9105.76|0
1714050300000|2024-04-25 13:05:00|9109.33|9109.33|9102.93|9102.93|9113.68|9113.68|9102.93|9102.93|0
1714050600000|2024-04-25 13:10:00|9101.89|9101.89|9076.4|9076.4|9107.11|9107.11|9076.4|9076.4|0
1714050900000|2024-04-25 13:15:00|9077.45|9077.45|9068.78|9068.78|9077.45|9077.45|9066.08|9066.08|0
1714051200000|2024-04-25 13:20:00|9062.52|9062.52|9050.25|9050.25|9062.52|9062.52|9049.38|9049.38|0
1714051500000|2024-04-25 13:25:00|9042.94|9042.94|9042.42|9042.42|9050.78|9050.78|9028.85|9028.85|0
1714051800000|2024-04-25 13:30:00|9038.25|9038.25|9012.63|9012.63|9038.25|9038.25|9012.63|9012.63|0
1714052100000|2024-04-25 13:35:00|9013.67|9013.67|9017|9017|9018.89|9018.89|9003.42|9003.42|0
1714052400000|2024-04-25 13:40:00|9014.91|9014.91|9008.77|9008.77|9016.56|9016.56|9006.07|9006.07|0
1714052700000|2024-04-25 13:45:00|9010.86|9010.86|9014.15|9014.15|9014.15|9014.15|9000.85|9000.85|0
1714053000000|2024-04-25 13:50:00|9012.06|9012.06|9005.8|9005.8|9013.11|9013.11|9005.8|9005.8|0
1714053300000|2024-04-25 13:55:00|9002.67|9002.67|8988.92|8988.92|9002.67|9002.67|8986.83|8986.83|0
1714053600000|2024-04-25 14:00:00|8985.79|8985.79|8975.04|8975.04|8985.79|8985.79|8975.04|8975.04|0
1714053900000|2024-04-25 14:05:00|8972.96|8972.96|8967.13|8967.13|8977.44|8977.44|8967.13|8967.13|0
1714054200000|2024-04-25 14:10:00|8969.82|8969.82|8985.4|8985.4|8985.4|8985.4|8969.82|8969.82|0
1714054500000|2024-04-25 14:15:00|8989.58|8989.58|9001.36|9001.36|9003.14|9003.14|8989.58|8989.58|0
1714054800000|2024-04-25 14:20:00|9002.66|9002.66|9007.14|9007.14|9009.23|9009.23|9002.66|9002.66|0
1714055100000|2024-04-25 14:25:00|9005.05|9005.05|9005.15|9005.15|9012.33|9012.33|9004.01|9004.01|0
1714055400000|2024-04-25 14:30:00|9007.85|9007.85|9011.85|9011.85|9014.41|9014.41|9002.45|9002.45|0
1714055700000|2024-04-25 14:35:00|9010.55|9010.55|9027.48|9027.48|9032.7|9032.7|9010.55|9010.55|0
1714056000000|2024-04-25 14:40:00|9025.39|9025.39|9007.77|9007.77|9026.43|9026.43|9007.77|9007.77|0
1714056300000|2024-04-25 14:45:00|9006.73|9006.73|9025.22|9025.22|9029.26|9029.26|9006.73|9006.73|0
1714056600000|2024-04-25 14:50:00|9028.35|9028.35|9023.13|9023.13|9031.78|9031.78|9023.13|9023.13|0
1714056900000|2024-04-25 14:55:00|9024|9024|9024.99|9024.99|9027.82|9027.82|9020.86|9020.86|0
1714057200000|2024-04-25 15:00:00|9026.04|9026.04|9019.86|9019.86|9030.52|9030.52|9017.99|9017.99|0
1714057500000|2024-04-25 15:05:00|9020.91|9020.91|9031.96|9031.96|9031.96|9031.96|9018.21|9018.21|0
1714057800000|2024-04-25 15:10:00|9033.3|9033.3|9033.25|9033.25|9036.73|9036.73|9027.78|9027.78|0
1714058100000|2024-04-25 15:15:00|9032.2|9032.2|9040.73|9040.73|9040.73|9040.73|9027.46|9027.46|0
1714058400000|2024-04-25 15:20:00|9042.82|9042.82|9046.73|9046.73|9048.38|9048.38|9037.33|9037.33|0
1714058700000|2024-04-25 15:25:00|9045.69|9045.69|9073.45|9073.45|9077.49|9077.49|9044.34|9044.34|0
1714115700000|2024-04-26 07:15:00|9170.24|9170.24|9156.67|9156.67|9170.24|9170.24|9139.96|9139.96|0
1714116000000|2024-04-26 07:20:00|9146.23|9146.23|9147.27|9147.27|9147.27|9147.27|9146.23|9146.23|0
1714116300000|2024-04-26 07:25:00|9141.01|9141.01|9141.01|9141.01|9151.45|9151.45|9135.78|9135.78|0
1714116600000|2024-04-26 07:30:00|9131.61|9131.61|9136.3|9136.3|9138.92|9138.92|9130.31|9130.31|0
1714116900000|2024-04-26 07:35:00|9140.48|9140.48|9142.56|9142.56|9143.61|9143.61|9140.48|9140.48|0
1714117200000|2024-04-26 07:40:00|9134.21|9134.21|9136.3|9136.3|9138.39|9138.39|9134.21|9134.21|0
1714117500000|2024-04-26 07:45:00|9127.95|9127.95|9115.42|9115.42|9127.95|9127.95|9115.42|9115.42|0
1714117800000|2024-04-26 07:50:00|9114.37|9114.37|9106.29|9106.29|9119.59|9119.59|9106.29|9106.29|0
1714118100000|2024-04-26 07:55:00|9105.24|9105.24|9105.68|9105.68|9105.68|9105.68|9101.5|9101.5|0
1714118400000|2024-04-26 08:00:00|9104.63|9104.63|9116.99|9116.99|9118.29|9118.29|9104.63|9104.63|0
1714118700000|2024-04-26 08:05:00|9112.81|9112.81|9121.42|9121.42|9133.95|9133.95|9110.46|9110.46|0
1714119000000|2024-04-26 08:10:00|9125.46|9125.46|9130.08|9130.08|9133.21|9133.21|9122.77|9122.77|0
1714119300000|2024-04-26 08:15:00|9110.98|9110.98|9109.94|9109.94|9110.98|9110.98|9107.85|9107.85|0
1714119600000|2024-04-26 08:20:00|9114.12|9114.12|9122.2|9122.2|9126.37|9126.37|9114.12|9114.12|0
1714119900000|2024-04-26 08:25:00|9120.85|9120.85|9121.59|9121.59|9121.59|9121.59|9116.37|9116.37|0
1714120200000|2024-04-26 08:30:00|9115.31|9115.31|9128.18|9128.18|9130.27|9130.27|9114.27|9114.27|0
1714120500000|2024-04-26 08:35:00|9127.14|9127.14|9120.88|9120.88|9127.14|9127.14|9120.88|9120.88|0
1714120800000|2024-04-26 08:40:00|9124.01|9124.01|9166.99|9166.99|9173.69|9173.69|9124.01|9124.01|0
1714121100000|2024-04-26 08:45:00|9169.08|9169.08|9177.25|9177.25|9182.65|9182.65|9166.99|9166.99|0
1714121400000|2024-04-26 08:50:00|9175.16|9175.16|9169.77|9169.77|9175.16|9175.16|9164.55|9164.55|0
1714121700000|2024-04-26 08:55:00|9165.6|9165.6|9170.19|9170.19|9170.19|9170.19|9162.46|9162.46|0
1714122000000|2024-04-26 09:00:00|9163.93|9163.93|9146.1|9146.1|9163.93|9163.93|9146.1|9146.1|0
1714122300000|2024-04-26 09:05:00|9147.14|9147.14|9152.01|9152.01|9154.1|9154.1|9142.97|9142.97|0
1714122600000|2024-04-26 09:10:00|9149.92|9149.92|9144.35|9144.35|9149.92|9149.92|9144.35|9144.35|0
1714122900000|2024-04-26 09:15:00|9141.22|9141.22|9147.49|9147.49|9147.49|9147.49|9141.22|9141.22|0
1714123200000|2024-04-26 09:20:00|9146.44|9146.44|9150.14|9150.14|9152.58|9152.58|9146.44|9146.44|0
1714123500000|2024-04-26 09:25:00|9152.23|9152.23|9144.92|9144.92|9152.23|9152.23|9144.92|9144.92|0
1714123800000|2024-04-26 09:30:00|9142.22|9142.22|9131.78|9131.78|9142.22|9142.22|9131.78|9131.78|0
1714124100000|2024-04-26 09:35:00|9126.56|9126.56|9124.47|9124.47|9128.65|9128.65|9124.47|9124.47|0
1714124400000|2024-04-26 09:40:00|9120.3|9120.3|9124.91|9124.91|9124.91|9124.91|9117.6|9117.6|0
1714124700000|2024-04-26 09:45:00|9122.82|9122.82|9120.31|9120.31|9135.18|9135.18|9118.23|9118.23|0
1714125000000|2024-04-26 09:50:00|9119.45|9119.45|9118.4|9118.4|9121.53|9121.53|9117.35|9117.35|0
1714125300000|2024-04-26 09:55:00|9116.31|9116.31|9118.31|9118.31|9120.92|9120.92|9111.09|9111.09|0
1714125600000|2024-04-26 10:00:00|9119.66|9119.66|9119.31|9119.31|9122.44|9122.44|9116.18|9116.18|0
1714125900000|2024-04-26 10:05:00|9117.96|9117.96|9107.96|9107.96|9117.96|9117.96|9102.87|9102.87|0
1714126200000|2024-04-26 10:10:00|9110.05|9110.05|9106.35|9106.35|9111.09|9111.09|9106.35|9106.35|0
1714126500000|2024-04-26 10:15:00|9104.26|9104.26|9104.26|9104.26|9104.26|9104.26|9104.26|9104.26|0
1714126800000|2024-04-26 10:20:00|9106.96|9106.96|9106.57|9106.57|9110.09|9110.09|9103.88|9103.88|0
1714127100000|2024-04-26 10:25:00|9105.22|9105.22|9117.53|9117.53|9119.62|9119.62|9105.22|9105.22|0
1714127400000|2024-04-26 10:30:00|9116.18|9116.18|9140.98|9140.98|9144.37|9144.37|9116.18|9116.18|0
1714127700000|2024-04-26 10:35:00|9138.89|9138.89|9140.98|9140.98|9140.98|9140.98|9132.63|9132.63|0
1714128000000|2024-04-26 10:40:00|9144.11|9144.11|9144.11|9144.11|9144.11|9144.11|9144.11|9144.11|0
1714128300000|2024-04-26 10:45:00|9146.81|9146.81|9145.03|9145.03|9150.55|9150.55|9143.98|9143.98|0
1714128600000|2024-04-26 10:50:00|9146.07|9146.07|9136.06|9136.06|9146.07|9146.07|9136.06|9136.06|0
1714128900000|2024-04-26 10:55:00|9131.89|9131.89|9129.5|9129.5|9135.02|9135.02|9129.5|9129.5|0
1714129200000|2024-04-26 11:00:00|9132.19|9132.19|9140.89|9140.89|9141.94|9141.94|9132.19|9132.19|0
1714129500000|2024-04-26 11:05:00|9137.76|9137.76|9134.62|9134.62|9139.84|9139.84|9134.62|9134.62|0
1714129800000|2024-04-26 11:10:00|9136.71|9136.71|9128.36|9128.36|9136.71|9136.71|9128.36|9128.36|0
1714130100000|2024-04-26 11:15:00|9129.4|9129.4|9128.58|9128.58|9134.19|9134.19|9125.54|9125.54|0
1714130400000|2024-04-26 11:20:00|9129.45|9129.45|9129.45|9129.45|9129.45|9129.45|9129.45|9129.45|0
1714130700000|2024-04-26 11:25:00|9131.54|9131.54|9134.67|9134.67|9134.67|9134.67|9129.45|9129.45|0
1714131000000|2024-04-26 11:30:00|9136.76|9136.76|9136.76|9136.76|9136.76|9136.76|9136.76|9136.76|0
1714131300000|2024-04-26 11:35:00|9137.8|9137.8|9132.02|9132.02|9139.89|9139.89|9132.02|9132.02|0
1714131600000|2024-04-26 11:40:00|9137.24|9137.24|9133.98|9133.98|9146.51|9146.51|9133.98|9133.98|0
1714131900000|2024-04-26 11:45:00|9135.02|9135.02|9133.98|9133.98|9135.02|9135.02|9133.98|9133.98|0
1714132200000|2024-04-26 11:50:00|9138.16|9138.16|9131.02|9131.02|9138.16|9138.16|9131.02|9131.02|0
1714132500000|2024-04-26 11:55:00|9123.72|9123.72|9127.8|9127.8|9130.71|9130.71|9123.72|9123.72|0
1714132800000|2024-04-26 12:00:00|9124.67|9124.67|9130.93|9130.93|9133.02|9133.02|9123.63|9123.63|0
1714133100000|2024-04-26 12:05:00|9133.02|9133.02|9118.63|9118.63|9133.02|9133.02|9118.63|9118.63|0
1714133400000|2024-04-26 12:10:00|9120.72|9120.72|9111.76|9111.76|9121.76|9121.76|9111.76|9111.76|0
1714133700000|2024-04-26 12:15:00|9109.15|9109.15|9106.2|9106.2|9109.34|9109.34|9106.2|9106.2|0
1714134000000|2024-04-26 12:20:00|9108.81|9108.81|9108.2|9108.2|9110.64|9110.64|9107.51|9107.51|0
1714134300000|2024-04-26 12:25:00|9106.11|9106.11|9088.62|9088.62|9106.11|9106.11|9088.62|9088.62|0
1714134600000|2024-04-26 12:30:00|9089.67|9089.67|9121.11|9121.11|9125.63|9125.63|9088.62|9088.62|0
1714134900000|2024-04-26 12:35:00|9117.98|9117.98|9133.64|9133.64|9133.64|9133.64|9114.84|9114.84|0
1714135200000|2024-04-26 12:40:00|9131.55|9131.55|9117.94|9117.94|9131.55|9131.55|9117.94|9117.94|0
1714135500000|2024-04-26 12:45:00|9121.07|9121.07|9103.93|9103.93|9123.16|9123.16|9103.93|9103.93|0
1714135800000|2024-04-26 12:50:00|9102.58|9102.58|9077.45|9077.45|9102.58|9102.58|9077.45|9077.45|0
1714136100000|2024-04-26 12:55:00|9079.54|9079.54|9082.67|9082.67|9086.85|9086.85|9079.54|9079.54|0
1714136400000|2024-04-26 13:00:00|9086.85|9086.85|9095.07|9095.07|9098.5|9098.5|9085.8|9085.8|0
1714136700000|2024-04-26 13:05:00|9099.24|9099.24|9097.76|9097.76|9100.89|9100.89|9096.11|9096.11|0
1714137000000|2024-04-26 13:10:00|9101.94|9101.94|9099.24|9099.24|9101.94|9101.94|9099.24|9099.24|0
1714137300000|2024-04-26 13:15:00|9089.85|9089.85|9089.85|9089.85|9089.85|9089.85|9089.85|9089.85|0
1714137600000|2024-04-26 13:20:00|9090.89|9090.89|9085.06|9085.06|9092.98|9092.98|9085.06|9085.06|0
1714137900000|2024-04-26 13:25:00|9087.15|9087.15|9080.63|9080.63|9088.37|9088.37|9073.32|9073.32|0
1714138200000|2024-04-26 13:30:00|9079.59|9079.59|9082.72|9082.72|9087.2|9087.2|9072.28|9072.28|0
1714138500000|2024-04-26 13:35:00|9081.67|9081.67|9094.81|9094.81|9094.81|9094.81|9080.63|9080.63|0
1714138800000|2024-04-26 13:40:00|9092.72|9092.72|9100.6|9100.6|9100.6|9100.6|9082.28|9082.28|0
1714139100000|2024-04-26 13:45:00|9103.73|9103.73|9109.56|9109.56|9111.64|9111.64|9099.55|9099.55|0
1714139400000|2024-04-26 13:50:00|9108.21|9108.21|9112.21|9112.21|9112.21|9112.21|9107.16|9107.16|0
1714139700000|2024-04-26 13:55:00|9115.34|9115.34|9109.21|9109.21|9116.82|9116.82|9109.21|9109.21|0
1714140000000|2024-04-26 14:00:00|9116.82|9116.82|9122.11|9122.11|9124.2|9124.2|9107.86|9107.86|0
1714140300000|2024-04-26 14:05:00|9124.21|9124.21|9132.22|9132.22|9132.22|9132.22|9120.38|9120.38|0
1714140600000|2024-04-26 14:10:00|9131.17|9131.17|9132.17|9132.17|9136.34|9136.34|9127.69|9127.69|0
1714140900000|2024-04-26 14:15:00|9130.08|9130.08|9122.95|9122.95|9130.08|9130.08|9122.95|9122.95|0
1714141200000|2024-04-26 14:20:00|9126.08|9126.08|9119.82|9119.82|9127.12|9127.12|9119.82|9119.82|0
1714141500000|2024-04-26 14:25:00|9118.47|9118.47|9122.64|9122.64|9122.64|9122.64|9118.47|9118.47|0
1714141800000|2024-04-26 14:30:00|9120.56|9120.56|9115.77|9115.77|9120.56|9120.56|9115.77|9115.77|0
1714142100000|2024-04-26 14:35:00|9113.68|9113.68|9110.64|9110.64|9114.07|9114.07|9108.55|9108.55|0
1714142400000|2024-04-26 14:40:00|9109.29|9109.29|9108.94|9108.94|9115.21|9115.21|9107.9|9107.9|0
1714142700000|2024-04-26 14:45:00|9107.9|9107.9|9108.2|9108.2|9111.33|9111.33|9105.81|9105.81|0
1714143000000|2024-04-26 14:50:00|9106.11|9106.11|9104.94|9104.94|9106.11|9106.11|9098.37|9098.37|0
1714143300000|2024-04-26 14:55:00|9103.9|9103.9|9105.6|9105.6|9106.59|9106.59|9102.11|9102.11|0
1714143600000|2024-04-26 15:00:00|9106.64|9106.64|9111.51|9111.51|9111.86|9111.86|9104.25|9104.25|0
1714143900000|2024-04-26 15:05:00|9112.55|9112.55|9137.05|9137.05|9137.05|9137.05|9112.55|9112.55|0
1714144200000|2024-04-26 15:10:00|9133.92|9133.92|9126.86|9126.86|9133.92|9133.92|9115.38|9115.38|0
1714144500000|2024-04-26 15:15:00|9128.95|9128.95|9134.73|9134.73|9134.73|9134.73|9126.86|9126.86|0
1714144800000|2024-04-26 15:20:00|9133|9133|9154.52|9154.52|9160.09|9160.09|9131.95|9131.95|0
1714145100000|2024-04-26 15:25:00|9155.56|9155.56|9153.64|9153.64|9161.69|9161.69|9153.48|9153.48|0
1714374900000|2024-04-29 07:15:00|9161.31|9161.31|9160.57|9160.57|9163.7|9163.7|9156.39|9156.39|0
1714375200000|2024-04-29 07:20:00|9152.21|9152.21|9144.16|9144.16|9152.21|9152.21|9141.77|9141.77|0
1714375500000|2024-04-29 07:25:00|9164.12|9164.12|9179.84|9179.84|9187.83|9187.83|9150.24|9150.24|0
1714375800000|2024-04-29 07:30:00|9179.14|9179.14|9215.03|9215.03|9215.03|9215.03|9176.01|9176.01|0
1714376100000|2024-04-29 07:35:00|9217.63|9217.63|9200.42|9200.42|9223.9|9223.9|9200.42|9200.42|0
1714376400000|2024-04-29 07:40:00|9205.64|9205.64|9206.33|9206.33|9206.33|9206.33|9199.37|9199.37|0
1714376700000|2024-04-29 07:45:00|9205.46|9205.46|9199.78|9199.78|9205.46|9205.46|9197.44|9197.44|0
1714377000000|2024-04-29 07:50:00|9195.6|9195.6|9197.69|9197.69|9200.82|9200.82|9195.6|9195.6|0
1714377600000|2024-04-29 08:00:00|9192.48|9192.48|9195.27|9195.27|9195.27|9195.27|9190.74|9190.74|0
1714377900000|2024-04-29 08:05:00|9191.8|9191.8|9186.92|9186.92|9193.18|9193.18|9184.83|9184.83|0
1714378200000|2024-04-29 08:10:00|9182.74|9182.74|9184.35|9184.35|9184.35|9184.35|9172.91|9172.91|0
1714378500000|2024-04-29 08:15:00|9181.22|9181.22|9179.43|9179.43|9181.22|9181.22|9179.13|9179.13|0
1714378800000|2024-04-29 08:20:00|9176.74|9176.74|9174.21|9174.21|9181.52|9181.52|9174.21|9174.21|0
1714379100000|2024-04-29 08:25:00|9170.04|9170.04|9162.11|9162.11|9170.04|9170.04|9160.03|9160.03|0
1714379400000|2024-04-29 08:30:00|9163.16|9163.16|9158.29|9158.29|9163.51|9163.51|9157.25|9157.25|0
1714379700000|2024-04-29 08:35:00|9164.56|9164.56|9180.39|9180.39|9180.39|9180.39|9164.56|9164.56|0
1714380000000|2024-04-29 08:40:00|9184.56|9184.56|9183.52|9183.52|9184.56|9184.56|9179.34|9179.34|0
1714380300000|2024-04-29 08:45:00|9181.43|9181.43|9176.21|9176.21|9181.43|9181.43|9174.12|9174.12|0
1714380600000|2024-04-29 08:50:00|9174.91|9174.91|9170.17|9170.17|9174.91|9174.91|9169.69|9169.69|0
1714380900000|2024-04-29 08:55:00|9166|9166|9163.12|9163.12|9168.34|9168.34|9161.03|9161.03|0
1714381200000|2024-04-29 09:00:00|9165.21|9165.21|9164.68|9164.68|9165.21|9165.21|9162.08|9162.08|0
1714381500000|2024-04-29 09:05:00|9167.38|9167.38|9179.47|9179.47|9179.47|9179.47|9161.98|9161.98|0
1714381800000|2024-04-29 09:10:00|9178.42|9178.42|9174.22|9174.22|9178.42|9178.42|9172.17|9172.17|0
1714382100000|2024-04-29 09:15:00|9175.52|9175.52|9177.12|9177.12|9177.12|9177.12|9171.34|9171.34|0
1714382400000|2024-04-29 09:20:00|9172.95|9172.95|9164.26|9164.26|9172.95|9172.95|9163.21|9163.21|0
1714382700000|2024-04-29 09:25:00|9162.17|9162.17|9166.04|9166.04|9168.74|9168.74|9161.12|9161.12|0
1714383000000|2024-04-29 09:30:00|9164.69|9164.69|9157.29|9157.29|9167.86|9167.86|9157.29|9157.29|0
1714383300000|2024-04-29 09:35:00|9160.43|9160.43|9160.43|9160.43|9160.43|9160.43|9160.43|9160.43|0
1714383600000|2024-04-29 09:40:00|9161.47|9161.47|9168.39|9168.39|9168.39|9168.39|9161.47|9161.47|0
1714383900000|2024-04-29 09:45:00|9169.69|9169.69|9170.74|9170.74|9172.08|9172.08|9169.69|9169.69|0
1714384500000|2024-04-29 09:55:00|9167.6|9167.6|9162.38|9162.38|9167.6|9167.6|9162.38|9162.38|0
1714384800000|2024-04-29 10:00:00|9161.51|9161.51|9165.69|9165.69|9165.69|9165.69|9161.51|9161.51|0
1714385100000|2024-04-29 10:05:00|9167.78|9167.78|9173.62|9173.62|9173.92|9173.92|9166.74|9166.74|0
1714385400000|2024-04-29 10:10:00|9174.97|9174.97|9178.96|9178.96|9182.1|9182.1|9174.97|9174.97|0
1714385700000|2024-04-29 10:15:00|9180.27|9180.27|9178.47|9178.47|9180.27|9180.27|9174.13|9174.13|0
1714386000000|2024-04-29 10:20:00|9175|9175|9171.87|9171.87|9175|9175|9169.78|9169.78|0
1714386300000|2024-04-29 10:25:00|9172.91|9172.91|9166.65|9166.65|9172.91|9172.91|9166.65|9166.65|0
1714386600000|2024-04-29 10:30:00|9165.61|9165.61|9170.39|9170.39|9170.39|9170.39|9165.61|9165.61|0
1714386900000|2024-04-29 10:35:00|9171.74|9171.74|9173.09|9173.09|9173.09|9173.09|9171.74|9171.74|0
1714387200000|2024-04-29 10:40:00|9171|9171|9171.3|9171.3|9178.91|9178.91|9171|9171|0
1714387500000|2024-04-29 10:45:00|9174.43|9174.43|9175.48|9175.48|9175.48|9175.48|9174.43|9174.43|0
1714387800000|2024-04-29 10:50:00|9172.34|9172.34|9174.74|9174.74|9175.78|9175.78|9172.34|9172.34|0
1714388100000|2024-04-29 10:55:00|9176.82|9176.82|9171|9171|9176.82|9176.82|9171|9171|0
1714388400000|2024-04-29 11:00:00|9169.65|9169.65|9169.65|9169.65|9169.65|9169.65|9169.65|9169.65|0
1714388700000|2024-04-29 11:05:00|9172.34|9172.34|9168.35|9168.35|9174.43|9174.43|9165.65|9165.65|0
1714389000000|2024-04-29 11:10:00|9169.7|9169.7|9171.04|9171.04|9172.39|9172.39|9169.7|9169.7|0
1714389300000|2024-04-29 11:15:00|9169.7|9169.7|9176.52|9176.52|9176.52|9176.52|9169.7|9169.7|0
1714389600000|2024-04-29 11:20:00|9174.43|9174.43|9178.56|9178.56|9178.56|9178.56|9173.08|9173.08|0
1714389900000|2024-04-29 11:25:00|9181.35|9181.35|9180.66|9180.66|9182.75|9182.75|9180.66|9180.66|0
1714390200000|2024-04-29 11:30:00|9178.57|9178.57|9178.27|9178.27|9179.61|9179.61|9178.27|9178.27|0
1714390500000|2024-04-29 11:35:00|9176.18|9176.18|9159.47|9159.47|9176.18|9176.18|9152.16|9152.16|0
1714390800000|2024-04-29 11:40:00|9157.38|9157.38|9162.38|9162.38|9162.38|9162.38|9156.34|9156.34|0
1714391100000|2024-04-29 11:45:00|9163.25|9163.25|9166.54|9166.54|9170.28|9170.28|9162.37|9162.37|0
1714391400000|2024-04-29 11:50:00|9164.81|9164.81|9163.76|9163.76|9166.9|9166.9|9163.76|9163.76|0
1714391700000|2024-04-29 11:55:00|9167.94|9167.94|9176.63|9176.63|9178.72|9178.72|9167.94|9167.94|0
1714392000000|2024-04-29 12:00:00|9183.94|9183.94|9193.34|9193.34|9193.34|9193.34|9182.9|9182.9|0
1714392300000|2024-04-29 12:05:00|9196.03|9196.03|9198.12|9198.12|9199.17|9199.17|9196.03|9196.03|0
1714392600000|2024-04-29 12:10:00|9199.17|9199.17|9196.82|9196.82|9199.17|9199.17|9196.82|9196.82|0
1714392900000|2024-04-29 12:15:00|9194.12|9194.12|9194.12|9194.12|9196.21|9196.21|9192.04|9192.04|0
1714393200000|2024-04-29 12:20:00|9195.43|9195.43|9197.82|9197.82|9197.82|9197.82|9195.43|9195.43|0
1714393500000|2024-04-29 12:25:00|9196.77|9196.77|9180.81|9180.81|9196.77|9196.77|9179.76|9179.76|0
1714393800000|2024-04-29 12:30:00|9179.76|9179.76|9180.51|9180.51|9182.9|9182.9|9178.72|9178.72|0
1714394100000|2024-04-29 12:35:00|9173.2|9173.2|9170.5|9170.5|9175.28|9175.28|9170.5|9170.5|0
1714394400000|2024-04-29 12:40:00|9169.46|9169.46|9175.28|9175.28|9175.28|9175.28|9169.46|9169.46|0
1714394700000|2024-04-29 12:45:00|9176.63|9176.63|9170.8|9170.8|9183.94|9183.94|9165.58|9165.58|0
1714395000000|2024-04-29 12:50:00|9171.85|9171.85|9172.15|9172.15|9174.24|9174.24|9171.85|9171.85|0
1714395300000|2024-04-29 12:55:00|9170.06|9170.06|9163.02|9163.02|9174.24|9174.24|9163.02|9163.02|0
1714395600000|2024-04-29 13:00:00|9161.98|9161.98|9160.93|9160.93|9164.06|9164.06|9160.93|9160.93|0
1714395900000|2024-04-29 13:05:00|9162.23|9162.23|9167.76|9167.76|9167.76|9167.76|9160.88|9160.88|0
1714396200000|2024-04-29 13:10:00|9164.62|9164.62|9161.19|9161.19|9164.62|9164.62|9161.19|9161.19|0
1714396500000|2024-04-29 13:15:00|9162.06|9162.06|9163.19|9163.19|9164.24|9164.24|9159.71|9159.71|0
1714396800000|2024-04-29 13:20:00|9162.15|9162.15|9157.72|9157.72|9162.15|9162.15|9157.72|9157.72|0
1714397100000|2024-04-29 13:25:00|9156.67|9156.67|9146.97|9146.97|9156.67|9156.67|9146.97|9146.97|0
1714397400000|2024-04-29 13:30:00|9141.75|9141.75|9136.22|9136.22|9144.88|9144.88|9136.22|9136.22|0
1714397700000|2024-04-29 13:35:00|9138.31|9138.31|9129.48|9129.48|9140.4|9140.4|9128.44|9128.44|0
1714398000000|2024-04-29 13:40:00|9127.39|9127.39|9127.39|9127.39|9131.57|9131.57|9123.96|9123.96|0
1714398300000|2024-04-29 13:45:00|9126.35|9126.35|9145.18|9145.18|9148.87|9148.87|9126.35|9126.35|0
1714398600000|2024-04-29 13:50:00|9141|9141|9144.79|9144.79|9145.88|9145.88|9141|9141|0
1714398900000|2024-04-29 13:55:00|9146.14|9146.14|9141|9141|9146.83|9146.83|9141|9141|0
1714399200000|2024-04-29 14:00:00|9143.09|9143.09|9141|9141|9145.18|9145.18|9139.96|9139.96|0
1714399500000|2024-04-29 14:05:00|9143.09|9143.09|9135.18|9135.18|9144.14|9144.14|9135.18|9135.18|0
1714399800000|2024-04-29 14:10:00|9138.31|9138.31|9154.18|9154.18|9154.18|9154.18|9137.26|9137.26|0
1714400100000|2024-04-29 14:15:00|9156.27|9156.27|9148.22|9148.22|9156.27|9156.27|9148.22|9148.22|0
1714400400000|2024-04-29 14:20:00|9145.09|9145.09|9149.26|9149.26|9151.35|9151.35|9145.09|9145.09|0
1714400700000|2024-04-29 14:25:00|9148.22|9148.22|9137.78|9137.78|9150.31|9150.31|9137.78|9137.78|0
1714401000000|2024-04-29 14:30:00|9138.82|9138.82|9144.35|9144.35|9145.65|9145.65|9138.82|9138.82|0
1714401300000|2024-04-29 14:35:00|9145.39|9145.39|9167.62|9167.62|9167.62|9167.62|9142.7|9142.7|0
1714401600000|2024-04-29 14:40:00|9168.97|9168.97|9169.67|9169.67|9173.71|9173.71|9166.53|9166.53|0
1714401900000|2024-04-29 14:45:00|9167.58|9167.58|9174.26|9174.26|9175.71|9175.71|9167.58|9167.58|0
1714402200000|2024-04-29 14:50:00|9172.91|9172.91|9175|9175|9175|9175|9170.52|9170.52|0
1714402500000|2024-04-29 14:55:00|9176.35|9176.35|9179.4|9179.4|9182.61|9182.61|9176.35|9176.35|0
1714402800000|2024-04-29 15:00:00|9178.05|9178.05|9184.32|9184.32|9184.32|9184.32|9175.66|9175.66|0
1714403100000|2024-04-29 15:05:00|9187.45|9187.45|9178.88|9178.88|9187.45|9187.45|9178.88|9178.88|0
1714403400000|2024-04-29 15:10:00|9177.83|9177.83|9176.97|9176.97|9179.92|9179.92|9168.87|9168.87|0
1714403700000|2024-04-29 15:15:00|9177.66|9177.66|9174.92|9174.92|9178.71|9178.71|9172.83|9172.83|0
1714404000000|2024-04-29 15:20:00|9176.66|9176.66|9174.65|9174.65|9179.13|9179.13|9173.61|9173.61|0
1714404300000|2024-04-29 15:25:00|9173.61|9173.61|9175.17|9175.17|9179.34|9179.34|9170.48|9170.48|0
1714461300000|2024-04-30 07:15:00|9233.85|9233.85|9234.91|9234.91|9240.11|9240.11|9232.82|9232.82|0
1714461600000|2024-04-30 07:20:00|9231.42|9231.42|9217.41|9217.41|9238.16|9238.16|9217.41|9217.41|0
1714461900000|2024-04-30 07:25:00|9229.94|9229.94|9234.81|9234.81|9236.21|9236.21|9229.94|9229.94|0
1714462200000|2024-04-30 07:30:00|9236.16|9236.16|9234.37|9234.37|9238.55|9238.55|9233.33|9233.33|0
1714462500000|2024-04-30 07:35:00|9237.07|9237.07|9239.06|9239.06|9243.24|9243.24|9237.07|9237.07|0
1714462800000|2024-04-30 07:40:00|9237.71|9237.71|9240.84|9240.84|9240.84|9240.84|9237.71|9237.71|0
1714463100000|2024-04-30 07:45:00|9239.5|9239.5|9239.5|9239.5|9239.5|9239.5|9239.5|9239.5|0
1714463400000|2024-04-30 07:50:00|9236.36|9236.36|9230.84|9230.84|9236.36|9236.36|9230.84|9230.84|0
1714463700000|2024-04-30 07:55:00|9228.14|9228.14|9218.77|9218.77|9228.14|9228.14|9218.77|9218.77|0
1714464000000|2024-04-30 08:00:00|9219.63|9219.63|9221.03|9221.03|9223.12|9223.12|9217.9|9217.9|0
1714464300000|2024-04-30 08:05:00|9222.07|9222.07|9221.72|9221.72|9224.85|9224.85|9221.72|9221.72|0
1714464600000|2024-04-30 08:10:00|9218.59|9218.59|9214.94|9214.94|9218.59|9218.59|9214.94|9214.94|0
1714464900000|2024-04-30 08:15:00|9213.9|9213.9|9230.2|9230.2|9230.2|9230.2|9213.9|9213.9|0
1714465200000|2024-04-30 08:20:00|9229.16|9229.16|9215.4|9215.4|9229.46|9229.46|9215.4|9215.4|0
1714465500000|2024-04-30 08:25:00|9216.44|9216.44|9208.66|9208.66|9223.75|9223.75|9208.66|9208.66|0
1714465800000|2024-04-30 08:30:00|9210.01|9210.01|9209.45|9209.45|9210.01|9210.01|9206.75|9206.75|0
1714466100000|2024-04-30 08:35:00|9205.4|9205.4|9197.66|9197.66|9205.4|9205.4|9197.66|9197.66|0
1714466400000|2024-04-30 08:40:00|9196.62|9196.62|9184.28|9184.28|9196.62|9196.62|9180.24|9180.24|0
1714466700000|2024-04-30 08:45:00|9183.24|9183.24|9187.41|9187.41|9187.41|9187.41|9181.15|9181.15|0
1714467000000|2024-04-30 08:50:00|9189.5|9189.5|9188.63|9188.63|9193.54|9193.54|9186.81|9186.81|0
1714467300000|2024-04-30 08:55:00|9190.72|9190.72|9192.81|9192.81|9192.81|9192.81|9188.63|9188.63|0
1714467600000|2024-04-30 09:00:00|9190.72|9190.72|9193.14|9193.14|9193.42|9193.42|9186.44|9186.44|0
1714467900000|2024-04-30 09:05:00|9194.53|9194.53|9199.41|9199.41|9199.41|9199.41|9194.53|9194.53|0
1714468200000|2024-04-30 09:10:00|9200.27|9200.27|9201.32|9201.32|9201.32|9201.32|9200.27|9200.27|0
1714468500000|2024-04-30 09:15:00|9204.01|9204.01|9212.67|9212.67|9214.05|9214.05|9204.01|9204.01|0
1714468800000|2024-04-30 09:20:00|9211.63|9211.63|9208.49|9208.49|9215.8|9215.8|9208.49|9208.49|0
1714469100000|2024-04-30 09:25:00|9205.36|9205.36|9205.23|9205.23|9209.54|9209.54|9203.89|9203.89|0
1714469400000|2024-04-30 09:30:00|9198.97|9198.97|9190.41|9190.41|9198.97|9198.97|9190.41|9190.41|0
1714469700000|2024-04-30 09:35:00|9194.58|9194.58|9194.58|9194.58|9194.58|9194.58|9194.58|9194.58|0
1714470000000|2024-04-30 09:40:00|9196.67|9196.67|9196.67|9196.67|9196.67|9196.67|9196.67|9196.67|0
1714470300000|2024-04-30 09:45:00|9195.98|9195.98|9194.93|9194.93|9198.06|9198.06|9194.93|9194.93|0
1714470600000|2024-04-30 09:50:00|9198.42|9198.42|9202.46|9202.46|9202.46|9202.46|9198.42|9198.42|0
1714470900000|2024-04-30 09:55:00|9205.59|9205.59|9209.33|9209.33|9209.33|9209.33|9204.55|9204.55|0
1714471200000|2024-04-30 10:00:00|9210.68|9210.68|9212.77|9212.77|9212.77|9212.77|9210.68|9210.68|0
1714471500000|2024-04-30 10:05:00|9211.73|9211.73|9213.9|9213.9|9213.9|9213.9|9211.73|9211.73|0
1714471800000|2024-04-30 10:10:00|9212.55|9212.55|9214.33|9214.33|9214.33|9214.33|9211.2|9211.2|0
1714472100000|2024-04-30 10:15:00|9212.6|9212.6|9212.6|9212.6|9212.6|9212.6|9212.6|9212.6|0
1714472400000|2024-04-30 10:20:00|9216.07|9216.07|9212.94|9212.94|9216.07|9216.07|9212.94|9212.94|0
1714473000000|2024-04-30 10:30:00|9211.2|9211.2|9210.33|9210.33|9211.2|9211.2|9210.33|9210.33|0
1714473300000|2024-04-30 10:35:00|9208.24|9208.24|9203.89|9203.89|9209.29|9209.29|9203.89|9203.89|0
1714473600000|2024-04-30 10:40:00|9205.98|9205.98|9195.16|9195.16|9205.98|9205.98|9195.16|9195.16|0
1714473900000|2024-04-30 10:45:00|9194.29|9194.29|9189.72|9189.72|9197.9|9197.9|9189.72|9189.72|0
1714474200000|2024-04-30 10:50:00|9190.59|9190.59|9185.5|9185.5|9192.68|9192.68|9185.5|9185.5|0
1714474500000|2024-04-30 10:55:00|9186.85|9186.85|9199.08|9199.08|9200.12|9200.12|9184.46|9184.46|0
1714474800000|2024-04-30 11:00:00|9195.94|9195.94|9189.41|9189.41|9195.94|9195.94|9189.41|9189.41|0
1714475100000|2024-04-30 11:05:00|9188.07|9188.07|9181.67|9181.67|9188.07|9188.07|9181.67|9181.67|0
1714475400000|2024-04-30 11:10:00|9186.89|9186.89|9186.2|9186.2|9188.59|9188.59|9185.16|9185.16|0
1714475700000|2024-04-30 11:15:00|9187.07|9187.07|9189.77|9189.77|9189.77|9189.77|9187.07|9187.07|0
1714476000000|2024-04-30 11:20:00|9191.85|9191.85|9184.42|9184.42|9191.85|9191.85|9184.42|9184.42|0
1714476300000|2024-04-30 11:25:00|9176.07|9176.07|9173.98|9173.98|9176.07|9176.07|9173.98|9173.98|0
1714476600000|2024-04-30 11:30:00|9178.76|9178.76|9168.46|9168.46|9178.76|9178.76|9168.46|9168.46|0
1714476900000|2024-04-30 11:35:00|9167.41|9167.41|9166.06|9166.06|9167.41|9167.41|9166.06|9166.06|0
1714477200000|2024-04-30 11:40:00|9164.33|9164.33|9161.02|9161.02|9164.33|9164.33|9160.15|9160.15|0
1714477500000|2024-04-30 11:45:00|9162.06|9162.06|9162.06|9162.06|9162.06|9162.06|9162.06|9162.06|0
1714477800000|2024-04-30 11:50:00|9161.02|9161.02|9156.84|9156.84|9161.02|9161.02|9156.84|9156.84|0
1714478100000|2024-04-30 11:55:00|9158.93|9158.93|9159.97|9159.97|9161.02|9161.02|9158.93|9158.93|0
1714478400000|2024-04-30 12:00:00|9155.8|9155.8|9155.8|9155.8|9155.8|9155.8|9155.8|9155.8|0
1714478700000|2024-04-30 12:05:00|9153.71|9153.71|9153.71|9153.71|9154.75|9154.75|9153.71|9153.71|0
1714479000000|2024-04-30 12:10:00|9155.06|9155.06|9149.67|9149.67|9155.06|9155.06|9149.67|9149.67|0
1714479300000|2024-04-30 12:15:00|9152.8|9152.8|9148.62|9148.62|9152.8|9152.8|9148.62|9148.62|0
1714479600000|2024-04-30 12:20:00|9149.67|9149.67|9150.36|9150.36|9152.8|9152.8|9149.67|9149.67|0
1714479900000|2024-04-30 12:25:00|9152.46|9152.46|9158.59|9158.59|9160.68|9160.68|9152.46|9152.46|0
1714480200000|2024-04-30 12:30:00|9155.46|9155.46|9132.44|9132.44|9155.46|9155.46|9131.14|9131.14|0
1714480500000|2024-04-30 12:35:00|9133.49|9133.49|9128.88|9128.88|9134.53|9134.53|9123.18|9123.18|0
1714480800000|2024-04-30 12:40:00|9126.79|9126.79|9128.44|9128.44|9129.48|9129.48|9126.79|9126.79|0
1714481100000|2024-04-30 12:45:00|9129.48|9129.48|9131.39|9131.39|9135.57|9135.57|9129.48|9129.48|0
1714481400000|2024-04-30 12:50:00|9135.57|9135.57|9132.44|9132.44|9136.62|9136.62|9130.35|9130.35|0
1714481700000|2024-04-30 12:55:00|9131.04|9131.04|9129.39|9129.39|9138.35|9138.35|9124.91|9124.91|0
1714482000000|2024-04-30 13:00:00|9130.44|9130.44|9139.05|9139.05|9146.36|9146.36|9126.26|9126.26|0
1714482300000|2024-04-30 13:05:00|9140.09|9140.09|9138.44|9138.44|9152.62|9152.62|9138.44|9138.44|0
1714482600000|2024-04-30 13:10:00|9139.83|9139.83|9139.83|9139.83|9142.97|9142.97|9133.57|9133.57|0
1714482900000|2024-04-30 13:15:00|9137.75|9137.75|9135.57|9135.57|9138.79|9138.79|9135.57|9135.57|0
1714483200000|2024-04-30 13:20:00|9132.44|9132.44|9126.31|9126.31|9132.44|9132.44|9123.18|9123.18|0
1714483500000|2024-04-30 13:25:00|9125.27|9125.27|9123.18|9123.18|9125.27|9125.27|9119|9119|0
1714483800000|2024-04-30 13:30:00|9124.91|9124.91|9122.22|9122.22|9124.91|9124.91|9109.69|9109.69|0
1714484100000|2024-04-30 13:35:00|9124.31|9124.31|9124.61|9124.61|9129.84|9129.84|9121.48|9121.48|0
1714484400000|2024-04-30 13:40:00|9125.66|9125.66|9129.84|9129.84|9130.88|9130.88|9125.66|9125.66|0
1714484700000|2024-04-30 13:45:00|9131.93|9131.93|9137.15|9137.15|9140.28|9140.28|9127.75|9127.75|0
1714485000000|2024-04-30 13:50:00|9134.02|9134.02|9138.93|9138.93|9138.93|9138.93|9127.75|9127.75|0
1714485300000|2024-04-30 13:55:00|9143.1|9143.1|9140.58|9140.58|9149.19|9149.19|9140.58|9140.58|0
1714485600000|2024-04-30 14:00:00|9142.67|9142.67|9132.97|9132.97|9147.89|9147.89|9129.84|9129.84|0
1714485900000|2024-04-30 14:05:00|9135.06|9135.06|9144.53|9144.53|9144.53|9144.53|9135.06|9135.06|0
1714486200000|2024-04-30 14:10:00|9145.88|9145.88|9140.05|9140.05|9151.1|9151.1|9140.05|9140.05|0
1714486500000|2024-04-30 14:15:00|9141.1|9141.1|9148.45|9148.45|9153.93|9153.93|9139.01|9139.01|0
1714486800000|2024-04-30 14:20:00|9145.66|9145.66|9140.45|9140.45|9148.8|9148.8|9134.18|9134.18|0
1714487100000|2024-04-30 14:25:00|9145.67|9145.67|9149.15|9149.15|9149.15|9149.15|9138.71|9138.71|0
1714487400000|2024-04-30 14:30:00|9156.46|9156.46|9138.58|9138.58|9156.46|9156.46|9138.58|9138.58|0
1714487700000|2024-04-30 14:35:00|9137.89|9137.89|9145.15|9145.15|9145.15|9145.15|9135.8|9135.8|0
1714488000000|2024-04-30 14:40:00|9143.8|9143.8|9144.46|9144.46|9148.63|9148.63|9142.07|9142.07|0
1714488300000|2024-04-30 14:45:00|9146.55|9146.55|9139.28|9139.28|9146.55|9146.55|9130.62|9130.62|0
1714488600000|2024-04-30 14:50:00|9138.58|9138.58|9136.67|9136.67|9142.94|9142.94|9135.63|9135.63|0
1714488900000|2024-04-30 14:55:00|9139.8|9139.8|9141.28|9141.28|9141.28|9141.28|9134.72|9134.72|0
1714489200000|2024-04-30 15:00:00|9143.68|9143.68|9146.07|9146.07|9152.03|9152.03|9143.68|9143.68|0
1714489500000|2024-04-30 15:05:00|9147.11|9147.11|9151.9|9151.9|9165.3|9165.3|9141.72|9141.72|0
1714489800000|2024-04-30 15:10:00|9153.99|9153.99|9134|9134|9157.77|9157.77|9134|9134|0
1714490100000|2024-04-30 15:15:00|9135.04|9135.04|9143.17|9143.17|9146.82|9146.82|9131.17|9131.17|0
1714490400000|2024-04-30 15:20:00|9144.22|9144.22|9149|9149|9149|9149|9144.22|9144.22|0
1714490700000|2024-04-30 15:25:00|9150.04|9150.04|9141.48|9141.48|9150.04|9150.04|9139.3|9139.3|0
1714548000000|2024-05-01 07:20:00|9204.62|9204.62|9211.23|9211.23|9213.32|9213.32|9202.53|9202.53|0
1714548300000|2024-05-01 07:25:00|9207.18|9207.18|9207.18|9207.18|9207.18|9207.18|9207.18|9207.18|0
1714548600000|2024-05-01 07:30:00|9191.56|9191.56|9174.86|9174.86|9191.56|9191.56|9169.65|9169.65|0
1714548900000|2024-05-01 07:35:00|9173.56|9173.56|9180.08|9180.08|9183.21|9183.21|9173.56|9173.56|0
1714549500000|2024-05-01 07:45:00|9173.81|9173.81|9168.59|9168.59|9173.81|9173.81|9165.46|9165.46|0
1714549800000|2024-05-01 07:50:00|9167.55|9167.55|9166.51|9166.51|9167.55|9167.55|9166.51|9166.51|0
1714550100000|2024-05-01 07:55:00|9188.2|9188.2|9188.03|9188.03|9189.07|9189.07|9188.03|9188.03|0
1714550400000|2024-05-01 08:00:00|9193.42|9193.42|9193.42|9193.42|9193.42|9193.42|9193.42|9193.42|0
1714550700000|2024-05-01 08:05:00|9192.37|9192.37|9192.37|9192.37|9192.37|9192.37|9192.37|9192.37|0
1714551000000|2024-05-01 08:10:00|9187.15|9187.15|9195.98|9195.98|9195.98|9195.98|9184.02|9184.02|0
1714551300000|2024-05-01 08:15:00|9193.89|9193.89|9193.89|9193.89|9193.89|9193.89|9193.89|9193.89|0
1714551600000|2024-05-01 08:20:00|9195.98|9195.98|9195.98|9195.98|9195.98|9195.98|9195.98|9195.98|0
1714551900000|2024-05-01 08:25:00|9203.65|9203.65|9201.56|9201.56|9203.65|9203.65|9201.56|9201.56|0
1714552200000|2024-05-01 08:30:00|9198.43|9198.43|9172.72|9172.72|9198.43|9198.43|9172.72|9172.72|0
1714552500000|2024-05-01 08:35:00|9171.68|9171.68|9171.68|9171.68|9171.68|9171.68|9171.68|9171.68|0
1714552800000|2024-05-01 08:40:00|9172.72|9172.72|9172.72|9172.72|9172.72|9172.72|9172.72|9172.72|0
1714553100000|2024-05-01 08:45:00|9175.42|9175.42|9171.98|9171.98|9175.42|9175.42|9171.37|9171.37|0
1714553400000|2024-05-01 08:50:00|9170.94|9170.94|9170.94|9170.94|9170.94|9170.94|9170.94|9170.94|0
1714553700000|2024-05-01 08:55:00|9172.28|9172.28|9163.64|9163.64|9172.28|9172.28|9162.29|9162.29|0
1714554000000|2024-05-01 09:00:00|9166.24|9166.24|9156.85|9156.85|9166.24|9166.24|9156.85|9156.85|0
1714554300000|2024-05-01 09:05:00|9154.76|9154.76|9160.14|9160.14|9160.14|9160.14|9152.67|9152.67|0
1714555200000|2024-05-01 09:20:00|9156.1|9156.1|9156.1|9156.1|9156.1|9156.1|9156.1|9156.1|0
1714555500000|2024-05-01 09:25:00|9153.4|9153.4|9153.4|9153.4|9153.4|9153.4|9153.4|9153.4|0
1714555800000|2024-05-01 09:30:00|9149.23|9149.23|9163.84|9163.84|9163.84|9163.84|9149.23|9149.23|0
1714556100000|2024-05-01 09:35:00|9162.8|9162.8|9162.8|9162.8|9162.8|9162.8|9162.8|9162.8|0
1714556400000|2024-05-01 09:40:00|9155.49|9155.49|9157.58|9157.58|9157.58|9157.58|9155.49|9155.49|0
1714556700000|2024-05-01 09:45:00|9163.84|9163.84|9159.94|9159.94|9163.84|9163.84|9159.94|9159.94|0
1714557300000|2024-05-01 09:55:00|9157.34|9157.34|9156.03|9156.03|9157.34|9157.34|9156.03|9156.03|0
1714557600000|2024-05-01 10:00:00|9157.77|9157.77|9157.77|9157.77|9157.77|9157.77|9157.77|9157.77|0
1714557900000|2024-05-01 10:05:00|9169.26|9169.26|9161.95|9161.95|9169.26|9169.26|9161.95|9161.95|0
1714558500000|2024-05-01 10:15:00|9160.9|9160.9|9156.73|9156.73|9160.9|9160.9|9156.73|9156.73|0
1714558800000|2024-05-01 10:20:00|9153.59|9153.59|9150.28|9150.28|9153.59|9153.59|9149.42|9149.42|0
1714559100000|2024-05-01 10:25:00|9148.2|9148.2|9151.33|9151.33|9151.33|9151.33|9146.11|9146.11|0
1714559400000|2024-05-01 10:30:00|9152.63|9152.63|9148.63|9148.63|9152.63|9152.63|9148.63|9148.63|0
1714559700000|2024-05-01 10:35:00|9144.46|9144.46|9146.54|9146.54|9146.54|9146.54|9144.46|9144.46|0
1714560000000|2024-05-01 10:40:00|9140.28|9140.28|9138.63|9138.63|9141.32|9141.32|9138.63|9138.63|0
1714560300000|2024-05-01 10:45:00|9139.93|9139.93|9144.54|9144.54|9147.24|9147.24|9139.93|9139.93|0
1714560600000|2024-05-01 10:50:00|9151.85|9151.85|9157.51|9157.51|9159.6|9159.6|9151.85|9151.85|0
1714560900000|2024-05-01 10:55:00|9156.16|9156.16|9153.03|9153.03|9156.16|9156.16|9153.03|9153.03|0
1714561200000|2024-05-01 11:00:00|9150.42|9150.42|9120.4|9120.4|9150.42|9150.42|9116.23|9116.23|0
1714561500000|2024-05-01 11:05:00|9119.36|9119.36|9125.62|9125.62|9129.8|9129.8|9119.36|9119.36|0
1714561800000|2024-05-01 11:10:00|9122.49|9122.49|9124.58|9124.58|9125.62|9125.62|9120.4|9120.4|0
1714562100000|2024-05-01 11:15:00|9125.62|9125.62|9117.5|9117.5|9125.62|9125.62|9117.5|9117.5|0
1714562400000|2024-05-01 11:20:00|9119.58|9119.58|9124.28|9124.28|9124.28|9124.28|9119.58|9119.58|0
1714563000000|2024-05-01 11:30:00|9130.54|9130.54|9128.1|9128.1|9130.54|9130.54|9122.88|9122.88|0
1714563300000|2024-05-01 11:35:00|9135.41|9135.41|9135.41|9135.41|9136.45|9136.45|9135.41|9135.41|0
1714563900000|2024-05-01 11:45:00|9131.37|9131.37|9131.37|9131.37|9131.37|9131.37|9131.37|9131.37|0
1714564200000|2024-05-01 11:50:00|9128.23|9128.23|9127.19|9127.19|9128.23|9128.23|9127.19|9127.19|0
1714564500000|2024-05-01 11:55:00|9125.1|9125.1|9130.32|9130.32|9130.32|9130.32|9125.1|9125.1|0
1714565400000|2024-05-01 12:10:00|9134.36|9134.36|9125.71|9125.71|9134.36|9134.36|9125.71|9125.71|0
1714565700000|2024-05-01 12:15:00|9121.8|9121.8|9120.59|9120.59|9121.8|9121.8|9115.11|9115.11|0
1714566000000|2024-05-01 12:20:00|9123.72|9123.72|9131.2|9131.2|9132.55|9132.55|9123.72|9123.72|0
1714566300000|2024-05-01 12:25:00|9126.86|9126.86|9126.86|9126.86|9126.86|9126.86|9126.86|9126.86|0
1714566600000|2024-05-01 12:30:00|9129.99|9129.99|9137.91|9137.91|9137.91|9137.91|9129.99|9129.99|0
1714566900000|2024-05-01 12:35:00|9135.82|9135.82|9138.25|9138.25|9138.25|9138.25|9126.76|9126.76|0
1714567200000|2024-05-01 12:40:00|9130.94|9130.94|9128.85|9128.85|9130.94|9130.94|9128.85|9128.85|0
1714567500000|2024-05-01 12:45:00|9127.81|9127.81|9125.59|9125.59|9131.98|9131.98|9125.59|9125.59|0
1714567800000|2024-05-01 12:50:00|9123.5|9123.5|9126.94|9126.94|9129.03|9129.03|9123.5|9123.5|0
1714568100000|2024-05-01 12:55:00|9132.16|9132.16|9133.47|9133.47|9136.6|9136.6|9132.16|9132.16|0
1714568400000|2024-05-01 13:00:00|9132.42|9132.42|9125.46|9125.46|9132.42|9132.42|9123.02|9123.02|0
1714568700000|2024-05-01 13:05:00|9124.42|9124.42|9125.46|9125.46|9125.46|9125.46|9124.42|9124.42|0
1714569000000|2024-05-01 13:10:00|9122.76|9122.76|9125.2|9125.2|9126.55|9126.55|9122.51|9122.51|0
1714569300000|2024-05-01 13:15:00|9123.85|9123.85|9125.94|9125.94|9129.07|9129.07|9123.85|9123.85|0
1714569600000|2024-05-01 13:20:00|9123.85|9123.85|9128.03|9128.03|9128.03|9128.03|9123.85|9123.85|0
1714569900000|2024-05-01 13:25:00|9125.94|9125.94|9125.94|9125.94|9127.29|9127.29|9125.94|9125.94|0
1714570200000|2024-05-01 13:30:00|9124.9|9124.9|9129.85|9129.85|9129.85|9129.85|9124.9|9124.9|0
1714570500000|2024-05-01 13:35:00|9136.11|9136.11|9145.69|9145.69|9145.69|9145.69|9135.24|9135.24|0
1714570800000|2024-05-01 13:40:00|9144.64|9144.64|9142.55|9142.55|9148.82|9148.82|9136.29|9136.29|0
1714571100000|2024-05-01 13:45:00|9143.25|9143.25|9142.73|9142.73|9145.43|9145.43|9139.69|9139.69|0
1714571400000|2024-05-01 13:50:00|9146.91|9146.91|9151.39|9151.39|9151.39|9151.39|9146.91|9146.91|0
1714571700000|2024-05-01 13:55:00|9147.21|9147.21|9164.78|9164.78|9170|9170|9146.17|9146.17|0
1714572300000|2024-05-01 14:05:00|9161.65|9161.65|9157.47|9157.47|9161.65|9161.65|9154.34|9154.34|0
1714572600000|2024-05-01 14:10:00|9156.12|9156.12|9154.64|9154.64|9156.73|9156.73|9154.04|9154.04|0
1714572900000|2024-05-01 14:15:00|9153.34|9153.34|9151.25|9151.25|9153.34|9153.34|9146.03|9146.03|0
1714573200000|2024-05-01 14:20:00|9147.08|9147.08|9158.56|9158.56|9158.56|9158.56|9147.08|9147.08|0
1714573500000|2024-05-01 14:25:00|9157.69|9157.69|9163.96|9163.96|9163.96|9163.96|9157.69|9157.69|0
1714573800000|2024-05-01 14:30:00|9164.83|9164.83|9166|9166|9168.09|9168.09|9162.87|9162.87|0
1714574100000|2024-05-01 14:35:00|9175.4|9175.4|9170|9170|9175.4|9175.4|9169.13|9169.13|0
1714574400000|2024-05-01 14:40:00|9160.6|9160.6|9158.34|9158.34|9160.6|9160.6|9153.12|9153.12|0
1714574700000|2024-05-01 14:45:00|9159.39|9159.39|9156.77|9156.77|9159.39|9159.39|9155.21|9155.21|0
1714575000000|2024-05-01 14:50:00|9159.9|9159.9|9159.9|9159.9|9159.9|9159.9|9159.9|9159.9|0
1714575300000|2024-05-01 14:55:00|9160.95|9160.95|9158.86|9158.86|9161.99|9161.99|9158.86|9158.86|0
1714575600000|2024-05-01 15:00:00|9155.73|9155.73|9170.95|9170.95|9170.95|9170.95|9155.73|9155.73|0
1714575900000|2024-05-01 15:05:00|9169.91|9169.91|9177.21|9177.21|9177.21|9177.21|9169.91|9169.91|0
1714576200000|2024-05-01 15:10:00|9180.35|9180.35|9187.06|9187.06|9190.05|9190.05|9180.35|9180.35|0
1714576500000|2024-05-01 15:15:00|9184.97|9184.97|9172.18|9172.18|9184.97|9184.97|9172.18|9172.18|0
1714576800000|2024-05-01 15:20:00|9167.7|9167.7|9169.36|9169.36|9171.44|9171.44|9167.7|9167.7|0
1714577100000|2024-05-01 15:25:00|9170.7|9170.7|9162.26|9162.26|9172.05|9172.05|9158.35|9158.35|0
1714634100000|2024-05-02 07:15:00|9126.74|9126.74|9090.49|9090.49|9126.74|9126.74|9089.75|9089.75|0
1714634400000|2024-05-02 07:20:00|9091.53|9091.53|9094.66|9094.66|9095.71|9095.71|9090.49|9090.49|0
1714634700000|2024-05-02 07:25:00|9087.35|9087.35|9084.79|9084.79|9087.35|9087.35|9077.48|9077.48|0
1714635000000|2024-05-02 07:30:00|9086.88|9086.88|9091.06|9091.06|9091.06|9091.06|9085.84|9085.84|0
1714635300000|2024-05-02 07:35:00|9093.14|9093.14|9093.14|9093.14|9093.14|9093.14|9091.06|9091.06|0
1714635600000|2024-05-02 07:40:00|9092.1|9092.1|9098.54|9098.54|9098.54|9098.54|9092.1|9092.1|0
1714635900000|2024-05-02 07:45:00|9096.45|9096.45|9103.49|9103.49|9106.62|9106.62|9096.45|9096.45|0
1714636200000|2024-05-02 07:50:00|9093.08|9093.08|9099.84|9099.84|9100.89|9100.89|9093.08|9093.08|0
1714636500000|2024-05-02 07:55:00|9101.93|9101.93|9104.89|9104.89|9104.89|9104.89|9094.62|9094.62|0
1714636800000|2024-05-02 08:00:00|9103.85|9103.85|9115.94|9115.94|9120.12|9120.12|9103.85|9103.85|0
1714637100000|2024-05-02 08:05:00|9118.03|9118.03|9178.07|9178.07|9178.07|9178.07|9118.03|9118.03|0
1714637400000|2024-05-02 08:10:00|9174.93|9174.93|9197.47|9197.47|9199.56|9199.56|9174.93|9174.93|0
1714637700000|2024-05-02 08:15:00|9196.42|9196.42|9226.35|9226.35|9230.53|9230.53|9192.25|9192.25|0
1714638000000|2024-05-02 08:20:00|9228.44|9228.44|9197.44|9197.44|9228.44|9228.44|9195.35|9195.35|0
1714638300000|2024-05-02 08:25:00|9200.27|9200.27|9196.62|9196.62|9200.27|9200.27|9196.62|9196.62|0
1714638600000|2024-05-02 08:30:00|9201.84|9201.84|9199.07|9199.07|9205.33|9205.33|9199.07|9199.07|0
1714638900000|2024-05-02 08:35:00|9196.98|9196.98|9199.07|9199.07|9204.29|9204.29|9196.98|9196.98|0
1714639200000|2024-05-02 08:40:00|9198.02|9198.02|9195.93|9195.93|9198.02|9198.02|9195.93|9195.93|0
1714639500000|2024-05-02 08:45:00|9195.07|9195.07|9190.71|9190.71|9195.07|9195.07|9187.76|9187.76|0
1714639800000|2024-05-02 08:50:00|9189.36|9189.36|9191.32|9191.32|9191.32|9191.32|9188.62|9188.62|0
1714640100000|2024-05-02 08:55:00|9192.36|9192.36|9187.28|9187.28|9192.36|9192.36|9187.28|9187.28|0
1714640400000|2024-05-02 09:00:00|9188.32|9188.32|9189.36|9189.36|9191.45|9191.45|9188.32|9188.32|0
1714640700000|2024-05-02 09:05:00|9186.23|9186.23|9185.49|9185.49|9186.23|9186.23|9182.06|9182.06|0
1714641000000|2024-05-02 09:10:00|9186.84|9186.84|9193.1|9193.1|9193.1|9193.1|9185.8|9185.8|0
1714641300000|2024-05-02 09:15:00|9197.01|9197.01|9195.52|9195.52|9197.01|9197.01|9193.48|9193.48|0
1714641600000|2024-05-02 09:20:00|9192.39|9192.39|9193.09|9193.09|9195.7|9195.7|9188.39|9188.39|0
1714641900000|2024-05-02 09:25:00|9191.74|9191.74|9201.14|9201.14|9201.14|9201.14|9188.31|9188.31|0
1714642200000|2024-05-02 09:30:00|9203.23|9203.23|9191.78|9191.78|9204.27|9204.27|9191.78|9191.78|0
1714642500000|2024-05-02 09:35:00|9193.87|9193.87|9195.27|9195.27|9195.27|9195.27|9193.87|9193.87|0
1714642800000|2024-05-02 09:40:00|9202.58|9202.58|9199.45|9199.45|9202.58|9202.58|9199.45|9199.45|0
1714643100000|2024-05-02 09:45:00|9196.31|9196.31|9193.66|9193.66|9196.31|9196.31|9192.92|9192.92|0
1714643400000|2024-05-02 09:50:00|9194.53|9194.53|9187.66|9187.66|9194.53|9194.53|9187.66|9187.66|0
1714643700000|2024-05-02 09:55:00|9185.57|9185.57|9190.36|9190.36|9191.4|9191.4|9185.57|9185.57|0
1714644000000|2024-05-02 10:00:00|9192.44|9192.44|9192.44|9192.44|9192.44|9192.44|9192.44|9192.44|0
1714644300000|2024-05-02 10:05:00|9193.49|9193.49|9195.58|9195.58|9195.58|9195.58|9193.49|9193.49|0
1714644600000|2024-05-02 10:10:00|9196.97|9196.97|9196.23|9196.23|9201.76|9201.76|9196.23|9196.23|0
1714644900000|2024-05-02 10:15:00|9194.88|9194.88|9195.93|9195.93|9196.97|9196.97|9193.84|9193.84|0
1714645200000|2024-05-02 10:20:00|9196.97|9196.97|9191.98|9191.98|9196.97|9196.97|9191.98|9191.98|0
1714645500000|2024-05-02 10:25:00|9190.93|9190.93|9191.98|9191.98|9191.98|9191.98|9190.93|9190.93|0
1714645800000|2024-05-02 10:30:00|9190.93|9190.93|9200.33|9200.33|9201.37|9201.37|9190.93|9190.93|0
1714646100000|2024-05-02 10:35:00|9198.24|9198.24|9197.98|9197.98|9199.28|9199.28|9197.98|9197.98|0
1714646400000|2024-05-02 10:40:00|9201.12|9201.12|9197.29|9197.29|9201.12|9201.12|9197.29|9197.29|0
1714646700000|2024-05-02 10:45:00|9196.25|9196.25|9194.11|9194.11|9196.25|9196.25|9192.41|9192.41|0
1714647000000|2024-05-02 10:50:00|9196.2|9196.2|9198.59|9198.59|9198.59|9198.59|9195.16|9195.16|0
1714647300000|2024-05-02 10:55:00|9199.64|9199.64|9196.5|9196.5|9199.64|9199.64|9196.5|9196.5|0
1714647600000|2024-05-02 11:00:00|9195.46|9195.46|9196.89|9196.89|9198.59|9198.59|9195.46|9195.46|0
1714647900000|2024-05-02 11:05:00|9197.94|9197.94|9189.92|9189.92|9197.94|9197.94|9188.88|9188.88|0
1714648500000|2024-05-02 11:15:00|9184.7|9184.7|9182.61|9182.61|9184.7|9184.7|9182.61|9182.61|0
1714648800000|2024-05-02 11:20:00|9183.66|9183.66|9182.61|9182.61|9184.7|9184.7|9181.57|9181.57|0
1714649100000|2024-05-02 11:25:00|9180.52|9180.52|9181.87|9181.87|9185.31|9185.31|9180.52|9180.52|0
1714649400000|2024-05-02 11:30:00|9182.92|9182.92|9182.92|9182.92|9182.92|9182.92|9179.78|9179.78|0
1714649700000|2024-05-02 11:35:00|9180.83|9180.83|9187.09|9187.09|9187.09|9187.09|9180.83|9180.83|0
1714650000000|2024-05-02 11:40:00|9189.79|9189.79|9185.96|9185.96|9189.79|9189.79|9185.96|9185.96|0
1714650300000|2024-05-02 11:45:00|9184.92|9184.92|9184.01|9184.01|9188.05|9188.05|9184.01|9184.01|0
1714650600000|2024-05-02 11:50:00|9188.19|9188.19|9182.97|9182.97|9189.23|9189.23|9182.97|9182.97|0
1714650900000|2024-05-02 11:55:00|9178.79|9178.79|9179.83|9179.83|9180.88|9180.88|9178.79|9178.79|0
1714651200000|2024-05-02 12:00:00|9180.88|9180.88|9177.05|9177.05|9182.97|9182.97|9176.01|9176.01|0
1714651500000|2024-05-02 12:05:00|9178.1|9178.1|9180.79|9180.79|9180.79|9180.79|9178.1|9178.1|0
1714651800000|2024-05-02 12:10:00|9181.84|9181.84|9183.92|9183.92|9183.92|9183.92|9181.84|9181.84|0
1714652100000|2024-05-02 12:15:00|9184.97|9184.97|9179.74|9179.74|9184.97|9184.97|9179.74|9179.74|0
1714652400000|2024-05-02 12:20:00|9180.79|9180.79|9180.79|9180.79|9181.83|9181.83|9180.79|9180.79|0
1714652700000|2024-05-02 12:25:00|9170.35|9170.35|9161.39|9161.39|9170.35|9170.35|9161.39|9161.39|0
1714653000000|2024-05-02 12:30:00|9164.08|9164.08|9160.95|9160.95|9164.08|9164.08|9154.68|9154.68|0
1714653300000|2024-05-02 12:35:00|9159.9|9159.9|9170.42|9170.42|9170.42|9170.42|9157.82|9157.82|0
1714653600000|2024-05-02 12:40:00|9169.38|9169.38|9176.69|9176.69|9178.78|9178.78|9169.38|9169.38|0
1714653900000|2024-05-02 12:45:00|9178.04|9178.04|9178.04|9178.04|9178.04|9178.04|9178.04|9178.04|0
1714654200000|2024-05-02 12:50:00|9180.73|9180.73|9174.86|9174.86|9180.73|9180.73|9174.86|9174.86|0
1714654500000|2024-05-02 12:55:00|9176.21|9176.21|9166.5|9166.5|9176.21|9176.21|9166.5|9166.5|0
1714654800000|2024-05-02 13:00:00|9164.41|9164.41|9155.02|9155.02|9164.41|9164.41|9155.02|9155.02|0
1714655100000|2024-05-02 13:05:00|9156.06|9156.06|9151.37|9151.37|9158.15|9158.15|9151.37|9151.37|0
1714655400000|2024-05-02 13:10:00|9150.32|9150.32|9139.06|9139.06|9150.32|9150.32|9138.02|9138.02|0
1714655700000|2024-05-02 13:15:00|9141.15|9141.15|9150.2|9150.2|9151.6|9151.6|9141.15|9141.15|0
1714656000000|2024-05-02 13:20:00|9151.25|9151.25|9154.99|9154.99|9154.99|9154.99|9151.25|9151.25|0
1714656300000|2024-05-02 13:25:00|9156.33|9156.33|9162.6|9162.6|9164.69|9164.69|9155.29|9155.29|0
1714656600000|2024-05-02 13:30:00|9163.64|9163.64|9152.16|9152.16|9163.64|9163.64|9149.03|9149.03|0
1714656900000|2024-05-02 13:35:00|9149.46|9149.46|9167.03|9167.03|9169.12|9169.12|9148.98|9148.98|0
1714657200000|2024-05-02 13:40:00|9165.99|9165.99|9158.07|9158.07|9165.99|9165.99|9153.9|9153.9|0
1714657500000|2024-05-02 13:45:00|9160.68|9160.68|9153.15|9153.15|9161.54|9161.54|9153.15|9153.15|0
1714657800000|2024-05-02 13:50:00|9148.98|9148.98|9167.17|9167.17|9167.17|9167.17|9144.8|9144.8|0
1714658100000|2024-05-02 13:55:00|9165.08|9165.08|9164.04|9164.04|9166.13|9166.13|9157.77|9157.77|0
1714658400000|2024-05-02 14:00:00|9167.17|9167.17|9169.39|9169.39|9169.39|9169.39|9152.38|9152.38|0
1714658700000|2024-05-02 14:05:00|9166.26|9166.26|9165.08|9165.08|9170.69|9170.69|9158.21|9158.21|0
1714659000000|2024-05-02 14:10:00|9163.78|9163.78|9159.35|9159.35|9163.78|9163.78|9159.35|9159.35|0
1714659300000|2024-05-02 14:15:00|9160.7|9160.7|9178.77|9178.77|9182.08|9182.08|9160.7|9160.7|0
1714659600000|2024-05-02 14:20:00|9182.95|9182.95|9185.16|9185.16|9185.16|9185.16|9179.81|9179.81|0
1714659900000|2024-05-02 14:25:00|9186.46|9186.46|9184.63|9184.63|9186.72|9186.72|9180.45|9180.45|0
1714660200000|2024-05-02 14:30:00|9186.72|9186.72|9191.5|9191.5|9191.5|9191.5|9186.72|9186.72|0
1714660500000|2024-05-02 14:35:00|9190.15|9190.15|9182.24|9182.24|9190.15|9190.15|9181.19|9181.19|0
1714660800000|2024-05-02 14:40:00|9181.19|9181.19|9169.27|9169.27|9182.24|9182.24|9168.22|9168.22|0
1714661100000|2024-05-02 14:45:00|9171.36|9171.36|9189.71|9189.71|9191.8|9191.8|9171.36|9171.36|0
1714661400000|2024-05-02 14:50:00|9188.67|9188.67|9189.41|9189.41|9191.5|9191.5|9188.67|9188.67|0
1714661700000|2024-05-02 14:55:00|9190.45|9190.45|9192.02|9192.02|9194.11|9194.11|9190.45|9190.45|0
1714662000000|2024-05-02 15:00:00|9190.67|9190.67|9197.41|9197.41|9199.5|9199.5|9190.67|9190.67|0
1714662300000|2024-05-02 15:05:00|9198.46|9198.46|9212.24|9212.24|9212.24|9212.24|9197.41|9197.41|0
1714662600000|2024-05-02 15:10:00|9211.2|9211.2|9214.68|9214.68|9218.77|9218.77|9210.15|9210.15|0
1714662900000|2024-05-02 15:15:00|9215.73|9215.73|9220.51|9220.51|9222.55|9222.55|9215.73|9215.73|0
1714663200000|2024-05-02 15:20:00|9219.47|9219.47|9231.45|9231.45|9231.45|9231.45|9216.16|9216.16|0
1714663500000|2024-05-02 15:25:00|9230.4|9230.4|9221.45|9221.45|9231.45|9231.45|9221.45|9221.45|0
1714720500000|2024-05-03 07:15:00|9238.69|9238.69|9253.28|9253.28|9253.28|9253.28|9221.98|9221.98|0
1714720800000|2024-05-03 07:20:00|9255.37|9255.37|9259.55|9259.55|9261.63|9261.63|9253.28|9253.28|0
1714721100000|2024-05-03 07:25:00|9256.41|9256.41|9267.2|9267.2|9267.2|9267.2|9256.41|9256.41|0
1714721400000|2024-05-03 07:30:00|9263.03|9263.03|9288.82|9288.82|9288.82|9288.82|9262.59|9262.59|0
1714721700000|2024-05-03 07:35:00|9283.43|9283.43|9298.21|9298.21|9305.52|9305.52|9280.29|9280.29|0
1714722000000|2024-05-03 07:40:00|9302.12|9302.12|9306.07|9306.07|9306.86|9306.86|9300.55|9300.55|0
1714722300000|2024-05-03 07:45:00|9307.12|9307.12|9308.94|9308.94|9308.94|9308.94|9295.46|9295.46|0
1714722600000|2024-05-03 07:50:00|9306.84|9306.84|9302.79|9302.79|9311.02|9311.02|9302.79|9302.79|0
1714722900000|2024-05-03 07:55:00|9301.74|9301.74|9298.61|9298.61|9301.74|9301.74|9298.61|9298.61|0
1714723200000|2024-05-03 08:00:00|9299.65|9299.65|9306.83|9306.83|9306.83|9306.83|9299.65|9299.65|0
1714723500000|2024-05-03 08:05:00|9311.01|9311.01|9313.1|9313.1|9313.1|9313.1|9308.92|9308.92|0
1714723800000|2024-05-03 08:10:00|9319.36|9319.36|9316.23|9316.23|9320.4|9320.4|9316.23|9316.23|0
1714724100000|2024-05-03 08:15:00|9317.27|9317.27|9323.02|9323.02|9323.02|9323.02|9317.27|9317.27|0
1714724400000|2024-05-03 08:20:00|9320.93|9320.93|9315.67|9315.67|9322.28|9322.28|9310.46|9310.46|0
1714724700000|2024-05-03 08:25:00|9317.75|9317.75|9317.75|9317.75|9317.75|9317.75|9317.75|9317.75|0
1714725000000|2024-05-03 08:30:00|9324.02|9324.02|9324.28|9324.28|9324.28|9324.28|9322.97|9322.97|0
1714725300000|2024-05-03 08:35:00|9321.58|9321.58|9321.58|9321.58|9321.58|9321.58|9321.58|9321.58|0
1714725600000|2024-05-03 08:40:00|9322.45|9322.45|9330.33|9330.33|9330.33|9330.33|9318.98|9318.98|0
1714725900000|2024-05-03 08:45:00|9328.24|9328.24|9328.33|9328.33|9329.59|9329.59|9326.99|9326.99|0
1714726200000|2024-05-03 08:50:00|9331.47|9331.47|9336.69|9336.69|9336.69|9336.69|9330.42|9330.42|0
1714726500000|2024-05-03 08:55:00|9335.64|9335.64|9335.64|9335.64|9335.64|9335.64|9335.64|9335.64|0
1714726800000|2024-05-03 09:00:00|9334.29|9334.29|9336.38|9336.38|9336.38|9336.38|9334.29|9334.29|0
1714727100000|2024-05-03 09:05:00|9333.78|9333.78|9333.34|9333.34|9337.52|9337.52|9333.34|9333.34|0
1714727400000|2024-05-03 09:10:00|9338.56|9338.56|9332.74|9332.74|9338.56|9338.56|9332.74|9332.74|0
1714727700000|2024-05-03 09:15:00|9336.91|9336.91|9339.52|9339.52|9343.42|9343.42|9336.91|9336.91|0
1714728000000|2024-05-03 09:20:00|9342.65|9342.65|9342.65|9342.65|9343.69|9343.69|9338.47|9338.47|0
1714728300000|2024-05-03 09:25:00|9343.95|9343.95|9340.82|9340.82|9343.95|9343.95|9340.82|9340.82|0
1714728600000|2024-05-03 09:30:00|9338.73|9338.73|9340.68|9340.68|9344.86|9344.86|9338.73|9338.73|0
1714728900000|2024-05-03 09:35:00|9345.9|9345.9|9345.9|9345.9|9345.9|9345.9|9345.9|9345.9|0
1714729200000|2024-05-03 09:40:00|9343.21|9343.21|9351.13|9351.13|9352.47|9352.47|9343.21|9343.21|0
1714729500000|2024-05-03 09:45:00|9349.78|9349.78|9345.6|9345.6|9349.78|9349.78|9345.6|9345.6|0
1714729800000|2024-05-03 09:50:00|9343.51|9343.51|9348.73|9348.73|9348.73|9348.73|9343.51|9343.51|0
1714730100000|2024-05-03 09:55:00|9346.64|9346.64|9344.25|9344.25|9346.64|9346.64|9344.25|9344.25|0
1714730400000|2024-05-03 10:00:00|9342.91|9342.91|9341.6|9341.6|9342.91|9342.91|9338.21|9338.21|0
1714730700000|2024-05-03 10:05:00|9340.3|9340.3|9343.68|9343.68|9343.68|9343.68|9335.08|9335.08|0
1714731000000|2024-05-03 10:10:00|9345.77|9345.77|9343.16|9343.16|9346.81|9346.81|9343.16|9343.16|0
1714731300000|2024-05-03 10:15:00|9342.12|9342.12|9343.16|9343.16|9343.16|9343.16|9342.12|9342.12|0
1714731600000|2024-05-03 10:20:00|9345.25|9345.25|9345.25|9345.25|9346.3|9346.3|9345.25|9345.25|0
1714731900000|2024-05-03 10:25:00|9344.21|9344.21|9337.94|9337.94|9344.21|9344.21|9334.81|9334.81|0
1714732200000|2024-05-03 10:30:00|9340.03|9340.03|9338.29|9338.29|9340.21|9340.21|9337.07|9337.07|0
1714732500000|2024-05-03 10:35:00|9336.99|9336.99|9336.99|9336.99|9336.99|9336.99|9336.99|9336.99|0
1714732800000|2024-05-03 10:40:00|9347.91|9347.91|9344.78|9344.78|9347.91|9347.91|9344.78|9344.78|0
1714733100000|2024-05-03 10:45:00|9353.13|9353.13|9354.17|9354.17|9354.17|9354.17|9353.13|9353.13|0
1714733400000|2024-05-03 10:50:00|9353.13|9353.13|9356.26|9356.26|9356.26|9356.26|9353.13|9353.13|0
1714733700000|2024-05-03 10:55:00|9353.66|9353.66|9353.66|9353.66|9353.66|9353.66|9353.66|9353.66|0
1714734000000|2024-05-03 11:00:00|9352.79|9352.79|9352.53|9352.53|9356.71|9356.71|9351.49|9351.49|0
1714734300000|2024-05-03 11:05:00|9353.93|9353.93|9348|9348|9354.63|9354.63|9348|9348|0
1714734900000|2024-05-03 11:15:00|9346.96|9346.96|9348.31|9348.31|9349.05|9349.05|9346.96|9346.96|0
1714735200000|2024-05-03 11:20:00|9344.13|9344.13|9336.82|9336.82|9344.13|9344.13|9336.82|9336.82|0
1714735500000|2024-05-03 11:25:00|9338.12|9338.12|9341.3|9341.3|9341.3|9341.3|9336.82|9336.82|0
1714735800000|2024-05-03 11:30:00|9338.17|9338.17|9335.31|9335.31|9338.17|9338.17|9334.26|9334.26|0
1714736100000|2024-05-03 11:35:00|9338|9338|9340.09|9340.09|9341.13|9341.13|9338|9338|0
1714736400000|2024-05-03 11:40:00|9342.69|9342.69|9335.53|9335.53|9352.08|9352.08|9335.53|9335.53|0
1714736700000|2024-05-03 11:45:00|9334.83|9334.83|9325.41|9325.41|9334.83|9334.83|9320.54|9320.54|0
1714737000000|2024-05-03 11:50:00|9327.5|9327.5|9338.98|9338.98|9338.98|9338.98|9327.5|9327.5|0
1714737300000|2024-05-03 11:55:00|9334.81|9334.81|9334.81|9334.81|9334.81|9334.81|9334.81|9334.81|0
1714737600000|2024-05-03 12:00:00|9337.5|9337.5|9351.16|9351.16|9351.16|9351.16|9337.5|9337.5|0
1714737900000|2024-05-03 12:05:00|9352.2|9352.2|9357.13|9357.13|9357.13|9357.13|9350.85|9350.85|0
1714738200000|2024-05-03 12:10:00|9359.22|9359.22|9359.22|9359.22|9359.22|9359.22|9359.22|9359.22|0
1714738500000|2024-05-03 12:15:00|9358.17|9358.17|9364.78|9364.78|9364.78|9364.78|9358.17|9358.17|0
1714738800000|2024-05-03 12:20:00|9361.65|9361.65|9356.08|9356.08|9361.65|9361.65|9356.08|9356.08|0
1714739100000|2024-05-03 12:25:00|9355.03|9355.03|9341.2|9341.2|9356.08|9356.08|9341.16|9341.16|0
1714739400000|2024-05-03 12:30:00|9349.55|9349.55|9465.79|9465.79|9474.41|9474.41|9349.55|9349.55|0
1714739700000|2024-05-03 12:35:00|9466.84|9466.84|9469.4|9469.4|9480.88|9480.88|9464.35|9464.35|0
1714740000000|2024-05-03 12:40:00|9468.1|9468.1|9441.44|9441.44|9471.58|9471.58|9440.09|9440.09|0
1714740300000|2024-05-03 12:45:00|9443.52|9443.52|9444.26|9444.26|9451.44|9451.44|9440.09|9440.09|0
1714740600000|2024-05-03 12:50:00|9441.13|9441.13|9436.39|9436.39|9441.61|9441.61|9428.04|9428.04|0
1714740900000|2024-05-03 12:55:00|9439.53|9439.53|9436.39|9436.39|9444.01|9444.01|9427.74|9427.74|0
1714741200000|2024-05-03 13:00:00|9438.48|9438.48|9431.48|9431.48|9438.48|9438.48|9429.39|9429.39|0
1714741500000|2024-05-03 13:05:00|9418.95|9418.95|9405.35|9405.35|9421.39|9421.39|9405.35|9405.35|0
1714741800000|2024-05-03 13:10:00|9403.26|9403.26|9407.18|9407.18|9407.18|9407.18|9399.87|9399.87|0
1714742100000|2024-05-03 13:15:00|9405.88|9405.88|9404.8|9404.8|9405.88|9405.88|9399.62|9399.62|0
1714742400000|2024-05-03 13:20:00|9402.71|9402.71|9402.71|9402.71|9402.71|9402.71|9402.71|9402.71|0
1714742700000|2024-05-03 13:25:00|9404.06|9404.06|9411.67|9411.67|9411.67|9411.67|9404.06|9404.06|0
1714743000000|2024-05-03 13:30:00|9412.71|9412.71|9408.67|9408.67|9419.59|9419.59|9408.54|9408.54|0
1714743300000|2024-05-03 13:35:00|9407.63|9407.63|9408.93|9408.93|9408.93|9408.93|9400.32|9400.32|0
1714743600000|2024-05-03 13:40:00|9414.15|9414.15|9438.06|9438.06|9438.06|9438.06|9414.15|9414.15|0
1714743900000|2024-05-03 13:45:00|9433.89|9433.89|9433.89|9433.89|9439.11|9439.11|9433.89|9433.89|0
1714744200000|2024-05-03 13:50:00|9431.8|9431.8|9439.76|9439.76|9439.76|9439.76|9431.8|9431.8|0
1714744500000|2024-05-03 13:55:00|9440.81|9440.81|9431.97|9431.97|9442.15|9442.15|9431.97|9431.97|0
1714744800000|2024-05-03 14:00:00|9435.1|9435.1|9392.78|9392.78|9435.1|9435.1|9392.78|9392.78|0
1714745100000|2024-05-03 14:05:00|9391.48|9391.48|9386.26|9386.26|9398.79|9398.79|9385.21|9385.21|0
1714745400000|2024-05-03 14:10:00|9388.35|9388.35|9369.25|9369.25|9390.43|9390.43|9363.67|9363.67|0
1714745700000|2024-05-03 14:15:00|9371.34|9371.34|9363.77|9363.77|9371.34|9371.34|9361.68|9361.68|0
1714746000000|2024-05-03 14:20:00|9365.86|9365.86|9374.24|9374.24|9375.29|9375.29|9364.56|9364.56|0
1714746300000|2024-05-03 14:25:00|9372.16|9372.16|9383.33|9383.33|9385.41|9385.41|9370.07|9370.07|0
1714746600000|2024-05-03 14:30:00|9387.81|9387.81|9386.49|9386.49|9389.06|9389.06|9384.58|9384.58|0
1714746900000|2024-05-03 14:35:00|9383.36|9383.36|9377.63|9377.63|9383.36|9383.36|9377.63|9377.63|0
1714747200000|2024-05-03 14:40:00|9376.76|9376.76|9378.15|9378.15|9378.15|9378.15|9372.58|9372.58|0
1714747500000|2024-05-03 14:45:00|9380.24|9380.24|9371.02|9371.02|9380.24|9380.24|9371.02|9371.02|0
1714747800000|2024-05-03 14:50:00|9373.11|9373.11|9368.14|9368.14|9373.11|9373.11|9367.89|9367.89|0
1714748100000|2024-05-03 14:55:00|9366.05|9366.05|9358.44|9358.44|9367.1|9367.1|9358.44|9358.44|0
1714748400000|2024-05-03 15:00:00|9357.14|9357.14|9355.35|9355.35|9362.66|9362.66|9355.35|9355.35|0
1714748700000|2024-05-03 15:05:00|9356.4|9356.4|9345.65|9345.65|9359.66|9359.66|9345.65|9345.65|0
1714749000000|2024-05-03 15:10:00|9347.74|9347.74|9348.79|9348.79|9350.87|9350.87|9345.65|9345.65|0
1714749300000|2024-05-03 15:15:00|9349.83|9349.83|9344.96|9344.96|9351.18|9351.18|9342.87|9342.87|0
1714749600000|2024-05-03 15:20:00|9343.66|9343.66|9341.14|9341.14|9347.31|9347.31|9340.09|9340.09|0
1714749900000|2024-05-03 15:25:00|9339.84|9339.84|9337.44|9337.44|9342.79|9342.79|9335.1|9335.1|0
1715066100000|2024-05-07 07:15:00|9483.73|9483.73|9492.44|9492.44|9492.44|9492.44|9474.33|9474.33|0
1715066400000|2024-05-07 07:20:00|9495.57|9495.57|9488.44|9488.44|9497.66|9497.66|9488.44|9488.44|0
1715066700000|2024-05-07 07:25:00|9496.25|9496.25|9492.33|9492.33|9497.55|9497.55|9488.43|9488.43|0
1715067000000|2024-05-07 07:30:00|9495.47|9495.47|9489.68|9489.68|9508.64|9508.64|9481.32|9481.32|0
1715067300000|2024-05-07 07:35:00|9487.59|9487.59|9487.15|9487.15|9492.37|9492.37|9487.15|9487.15|0
1715067600000|2024-05-07 07:40:00|9482.97|9482.97|9469.97|9469.97|9487.15|9487.15|9469.97|9469.97|0
1715067900000|2024-05-07 07:45:00|9468.92|9468.92|9468.58|9468.58|9470.66|9470.66|9465.79|9465.79|0
1715068200000|2024-05-07 07:50:00|9463.36|9463.36|9472.92|9472.92|9475.75|9475.75|9463.36|9463.36|0
1715068500000|2024-05-07 07:55:00|9474.27|9474.27|9487.41|9487.41|9487.41|9487.41|9471.58|9471.58|0
1715068800000|2024-05-07 08:00:00|9481.14|9481.14|9488.46|9488.46|9488.46|9488.46|9479.06|9479.06|0
1715069100000|2024-05-07 08:05:00|9489.8|9489.8|9465.81|9465.81|9491.11|9491.11|9465.81|9465.81|0
1715069400000|2024-05-07 08:10:00|9468.94|9468.94|9464.34|9464.34|9471.65|9471.65|9456.41|9456.41|0
1715069700000|2024-05-07 08:15:00|9468.52|9468.52|9468.21|9468.21|9470.61|9470.61|9464.04|9464.04|0
1715070000000|2024-05-07 08:20:00|9470.3|9470.3|9472.35|9472.35|9472.35|9472.35|9466.43|9466.43|0
1715070300000|2024-05-07 08:25:00|9471|9471|9469.96|9469.96|9471|9471|9464.74|9464.74|0
1715070600000|2024-05-07 08:30:00|9471.3|9471.3|9473.7|9473.7|9474.13|9474.13|9469.96|9469.96|0
1715070900000|2024-05-07 08:35:00|9472.3|9472.3|9471.56|9471.56|9475.95|9475.95|9468.82|9468.82|0
1715071200000|2024-05-07 08:40:00|9469.47|9469.47|9472.21|9472.21|9472.21|9472.21|9469.08|9469.08|0
1715071500000|2024-05-07 08:45:00|9469.82|9469.82|9465.34|9465.34|9469.82|9469.82|9464.3|9464.3|0
1715071800000|2024-05-07 08:50:00|9466.69|9466.69|9466.69|9466.69|9469.82|9469.82|9466.69|9466.69|0
1715072100000|2024-05-07 08:55:00|9465.34|9465.34|9466.38|9466.38|9467.43|9467.43|9465.34|9465.34|0
1715072400000|2024-05-07 09:00:00|9469.08|9469.08|9468.34|9468.34|9472.21|9472.21|9468.04|9468.04|0
1715072700000|2024-05-07 09:05:00|9470.43|9470.43|9475.12|9475.12|9475.12|9475.12|9470.43|9470.43|0
1715073000000|2024-05-07 09:10:00|9468.85|9468.85|9473.03|9473.03|9478.87|9478.87|9468.85|9468.85|0
1715073300000|2024-05-07 09:15:00|9470.95|9470.95|9473.77|9473.77|9473.77|9473.77|9468.55|9468.55|0
1715073600000|2024-05-07 09:20:00|9471.69|9471.69|9476.73|9476.73|9483.3|9483.3|9471.69|9471.69|0
1715073900000|2024-05-07 09:25:00|9475.38|9475.38|9474.86|9474.86|9475.38|9475.38|9465.47|9465.47|0
1715074200000|2024-05-07 09:30:00|9479.04|9479.04|9478|9478|9479.04|9479.04|9476.95|9476.95|0
1715074500000|2024-05-07 09:35:00|9474.86|9474.86|9477.99|9477.99|9481.13|9481.13|9474.86|9474.86|0
1715074800000|2024-05-07 09:40:00|9480.08|9480.08|9481.26|9481.26|9484.69|9484.69|9477.38|9477.38|0
1715075100000|2024-05-07 09:45:00|9479.17|9479.17|9471.6|9471.6|9479.17|9479.17|9470.56|9470.56|0
1715075400000|2024-05-07 09:50:00|9470.73|9470.73|9470.73|9470.73|9470.73|9470.73|9467.6|9467.6|0
1715075700000|2024-05-07 09:55:00|9473.34|9473.34|9468.86|9468.86|9473.34|9473.34|9468.86|9468.86|0
1715076000000|2024-05-07 10:00:00|9469.9|9469.9|9472.86|9472.86|9472.86|9472.86|9469.9|9469.9|0
1715076300000|2024-05-07 10:05:00|9470.25|9470.25|9479.03|9479.03|9479.03|9479.03|9467.81|9467.81|0
1715076600000|2024-05-07 10:10:00|9477.69|9477.69|9479.03|9479.03|9479.03|9479.03|9476.34|9476.34|0
1715076900000|2024-05-07 10:15:00|9472.77|9472.77|9477.99|9477.99|9477.99|9477.99|9471.72|9471.72|0
1715077200000|2024-05-07 10:20:00|9479.03|9479.03|9486.34|9486.34|9486.34|9486.34|9479.03|9479.03|0
1715077500000|2024-05-07 10:25:00|9488.43|9488.43|9489.87|9489.87|9492.61|9492.61|9488.43|9488.43|0
1715077800000|2024-05-07 10:30:00|9484.64|9484.64|9486.96|9486.96|9491.21|9491.21|9483.82|9483.82|0
1715078100000|2024-05-07 10:35:00|9485.91|9485.91|9491.05|9491.05|9491.05|9491.05|9484.87|9484.87|0
1715078400000|2024-05-07 10:40:00|9488.96|9488.96|9493.14|9493.14|9493.14|9493.14|9488.96|9488.96|0
1715078700000|2024-05-07 10:45:00|9490.01|9490.01|9490.01|9490.01|9490.01|9490.01|9490.01|9490.01|0
1715079000000|2024-05-07 10:50:00|9491.05|9491.05|9494.35|9494.35|9494.35|9494.35|9491.05|9491.05|0
1715079300000|2024-05-07 10:55:00|9495.7|9495.7|9494.66|9494.66|9495.7|9495.7|9494.66|9494.66|0
1715079600000|2024-05-07 11:00:00|9495.7|9495.7|9500.13|9500.13|9501.44|9501.44|9494.66|9494.66|0
1715079900000|2024-05-07 11:05:00|9499.09|9499.09|9499.44|9499.44|9501.78|9501.78|9497.74|9497.74|0
1715080200000|2024-05-07 11:10:00|9501.53|9501.53|9502.83|9502.83|9502.83|9502.83|9500.74|9500.74|0
1715080500000|2024-05-07 11:15:00|9505.96|9505.96|9513.14|9513.14|9513.14|9513.14|9504.66|9504.66|0
1715080800000|2024-05-07 11:20:00|9514|9514|9511.92|9511.92|9515.31|9515.31|9510.87|9510.87|0
1715081100000|2024-05-07 11:25:00|9513.26|9513.26|9513.51|9513.51|9516.64|9516.64|9511.44|9511.44|0
1715081400000|2024-05-07 11:30:00|9514.81|9514.81|9511.44|9511.44|9518.22|9518.22|9505.08|9505.08|0
1715081700000|2024-05-07 11:35:00|9510.39|9510.39|9512.48|9512.48|9512.48|9512.48|9510.39|9510.39|0
1715082000000|2024-05-07 11:40:00|9510.39|9510.39|9518.73|9518.73|9518.73|9518.73|9509.09|9509.09|0
1715082300000|2024-05-07 11:45:00|9517.69|9517.69|9525|9525|9525|9525|9517.69|9517.69|0
1715082600000|2024-05-07 11:50:00|9526.04|9526.04|9511.42|9511.42|9526.04|9526.04|9511.42|9511.42|0
1715082900000|2024-05-07 11:55:00|9507.38|9507.38|9510.51|9510.51|9510.51|9510.51|9507.38|9507.38|0
1715083200000|2024-05-07 12:00:00|9507.38|9507.38|9506.69|9506.69|9508.73|9508.73|9504.6|9504.6|0
1715083500000|2024-05-07 12:05:00|9508.08|9508.08|9510.87|9510.87|9510.87|9510.87|9507.73|9507.73|0
1715083800000|2024-05-07 12:10:00|9509.52|9509.52|9514.9|9514.9|9514.9|9514.9|9509.52|9509.52|0
1715084100000|2024-05-07 12:15:00|9513.56|9513.56|9512.51|9512.51|9513.56|9513.56|9507.42|9507.42|0
1715084400000|2024-05-07 12:20:00|9509.82|9509.82|9502.15|9502.15|9510.86|9510.86|9502.15|9502.15|0
1715084700000|2024-05-07 12:25:00|9505.28|9505.28|9504.33|9504.33|9505.28|9505.28|9501.63|9501.63|0
1715085000000|2024-05-07 12:30:00|9502.24|9502.24|9502.24|9502.24|9502.24|9502.24|9502.24|9502.24|0
1715085300000|2024-05-07 12:35:00|9504.33|9504.33|9506.42|9506.42|9506.42|9506.42|9503.28|9503.28|0
1715085600000|2024-05-07 12:40:00|9503.81|9503.81|9503.81|9503.81|9507.99|9507.99|9502.77|9502.77|0
1715085900000|2024-05-07 12:45:00|9502.51|9502.51|9499.56|9499.56|9503.56|9503.56|9499.56|9499.56|0
1715086200000|2024-05-07 12:50:00|9500.6|9500.6|9502.69|9502.69|9502.69|9502.69|9496.43|9496.43|0
1715086500000|2024-05-07 12:55:00|9505.82|9505.82|9515.6|9515.6|9518.3|9518.3|9503.39|9503.39|0
1715086800000|2024-05-07 13:00:00|9516.9|9516.9|9525.26|9525.26|9526.3|9526.3|9516.9|9516.9|0
1715087100000|2024-05-07 13:05:00|9528.39|9528.39|9529.43|9529.43|9529.43|9529.43|9522.12|9522.12|0
1715087400000|2024-05-07 13:10:00|9528.39|9528.39|9523.35|9523.35|9530.48|9530.48|9523.35|9523.35|0
1715087700000|2024-05-07 13:15:00|9517.08|9517.08|9518|9518|9523.6|9523.6|9515.91|9515.91|0
1715088000000|2024-05-07 13:20:00|9516.96|9516.96|9518.35|9518.35|9518.35|9518.35|9515.66|9515.66|0
1715088300000|2024-05-07 13:25:00|9516.96|9516.96|9517.18|9517.18|9518.52|9518.52|9513.3|9513.3|0
1715088600000|2024-05-07 13:30:00|9513|9513|9514.52|9514.52|9517.18|9517.18|9513|9513|0
1715088900000|2024-05-07 13:35:00|9513.17|9513.17|9515.26|9515.26|9518.22|9518.22|9512.13|9512.13|0
1715089200000|2024-05-07 13:40:00|9516.31|9516.31|9525.09|9525.09|9525.27|9525.27|9516.31|9516.31|0
1715089500000|2024-05-07 13:45:00|9523|9523|9528.22|9528.22|9530.31|9530.31|9523|9523|0
1715089800000|2024-05-07 13:50:00|9527.18|9527.18|9520.38|9520.38|9536.65|9536.65|9520.38|9520.38|0
1715090100000|2024-05-07 13:55:00|9521.43|9521.43|9507.6|9507.6|9521.43|9521.43|9507.6|9507.6|0
1715090400000|2024-05-07 14:00:00|9503.42|9503.42|9509.51|9509.51|9515.6|9515.6|9503.07|9503.07|0
1715090700000|2024-05-07 14:05:00|9510.56|9510.56|9506.08|9506.08|9511.6|9511.6|9506.08|9506.08|0
1715091000000|2024-05-07 14:10:00|9505.03|9505.03|9505.03|9505.03|9505.03|9505.03|9499.81|9499.81|0
1715091300000|2024-05-07 14:15:00|9503.69|9503.69|9503.38|9503.38|9503.69|9503.69|9500.25|9500.25|0
1715091600000|2024-05-07 14:20:00|9502.34|9502.34|9510.69|9510.69|9510.69|9510.69|9501.29|9501.29|0
1715091900000|2024-05-07 14:25:00|9511.73|9511.73|9507.56|9507.56|9513.82|9513.82|9507.56|9507.56|0
1715092200000|2024-05-07 14:30:00|9508.6|9508.6|9506.35|9506.35|9510.69|9510.69|9506.35|9506.35|0
1715092500000|2024-05-07 14:35:00|9508.08|9508.08|9511.91|9511.91|9514.61|9514.61|9508.08|9508.08|0
1715092800000|2024-05-07 14:40:00|9510.87|9510.87|9515.91|9515.91|9516.96|9516.96|9510.87|9510.87|0
1715093100000|2024-05-07 14:45:00|9513.82|9513.82|9513.08|9513.08|9513.82|9513.82|9507.25|9507.25|0
1715093400000|2024-05-07 14:50:00|9511.73|9511.73|9509.65|9509.65|9515.17|9515.17|9509.65|9509.65|0
1715093700000|2024-05-07 14:55:00|9508.6|9508.6|9516.91|9516.91|9516.91|9516.91|9507.25|9507.25|0
1715094000000|2024-05-07 15:00:00|9517.96|9517.96|9527.82|9527.82|9530.61|9530.61|9516.91|9516.91|0
1715094300000|2024-05-07 15:05:00|9529.17|9529.17|9534.52|9534.52|9540.26|9540.26|9526.47|9526.47|0
1715094600000|2024-05-07 15:10:00|9532.43|9532.43|9538.04|9538.04|9542.09|9542.09|9532.43|9532.43|0
1715094900000|2024-05-07 15:15:00|9535.95|9535.95|9535.82|9535.82|9537|9537|9532.39|9532.39|0
1715095200000|2024-05-07 15:20:00|9537.17|9537.17|9534.3|9534.3|9538.91|9538.91|9533.25|9533.25|0
1715095500000|2024-05-07 15:25:00|9535.69|9535.69|9538.52|9538.52|9541.22|9541.22|9534.65|9534.65|0
1715152500000|2024-05-08 07:15:00|9610.64|9610.64|9632.1|9632.1|9638.61|9638.61|9610.64|9610.64|0
1715152800000|2024-05-08 07:20:00|9634.19|9634.19|9630.01|9630.01|9638.36|9638.36|9624.79|9624.79|0
1715153100000|2024-05-08 07:25:00|9627.31|9627.31|9626.31|9626.31|9627.31|9627.31|9616.4|9616.4|0
1715153400000|2024-05-08 07:30:00|9627.35|9627.35|9641.84|9641.84|9646.02|9646.02|9627.35|9627.35|0
1715153700000|2024-05-08 07:35:00|9640.79|9640.79|9640.79|9640.79|9640.79|9640.79|9640.79|9640.79|0
1715154000000|2024-05-08 07:40:00|9644.84|9644.84|9663.61|9663.61|9663.61|9663.61|9644.84|9644.84|0
1715154300000|2024-05-08 07:45:00|9666.31|9666.31|9669.27|9669.27|9671.36|9671.36|9660.91|9660.91|0
1715154600000|2024-05-08 07:50:00|9668.22|9668.22|9647.05|9647.05|9668.22|9668.22|9647.05|9647.05|0
1715154900000|2024-05-08 07:55:00|9644.36|9644.36|9647.05|9647.05|9650.62|9650.62|9642.87|9642.87|0
1715155200000|2024-05-08 08:00:00|9645.7|9645.7|9652.83|9652.83|9653.32|9653.32|9645.7|9645.7|0
1715155500000|2024-05-08 08:05:00|9651.97|9651.97|9645.83|9645.83|9651.97|9651.97|9644.79|9644.79|0
1715155800000|2024-05-08 08:10:00|9644.49|9644.49|9638.09|9638.09|9644.49|9644.49|9630.91|9630.91|0
1715156100000|2024-05-08 08:15:00|9639.44|9639.44|9627.26|9627.26|9642.23|9642.23|9626.56|9626.56|0
1715156400000|2024-05-08 08:20:00|9624.57|9624.57|9629.44|9629.44|9629.44|9629.44|9622.48|9622.48|0
1715156700000|2024-05-08 08:25:00|9622.13|9622.13|9619.44|9619.44|9624.96|9624.96|9617.35|9617.35|0
1715157000000|2024-05-08 08:30:00|9622.13|9622.13|9616.61|9616.61|9622.13|9622.13|9615.56|9615.56|0
1715157300000|2024-05-08 08:35:00|9613.91|9613.91|9632.7|9632.7|9632.7|9632.7|9613.91|9613.91|0
1715157600000|2024-05-08 08:40:00|9631.36|9631.36|9632.05|9632.05|9632.05|9632.05|9625.09|9625.09|0
1715157900000|2024-05-08 08:45:00|9638.62|9638.62|9628.5|9628.5|9641.32|9641.32|9625.37|9625.37|0
1715158200000|2024-05-08 08:50:00|9622.23|9622.23|9604.23|9604.23|9622.23|9622.23|9604.23|9604.23|0
1715158500000|2024-05-08 08:55:00|9603.36|9603.36|9601.49|9601.49|9604.06|9604.06|9601.36|9601.36|0
1715158800000|2024-05-08 09:00:00|9600.09|9600.09|9588.94|9588.94|9603.23|9603.23|9588.94|9588.94|0
1715159100000|2024-05-08 09:05:00|9590.34|9590.34|9594.21|9594.21|9594.21|9594.21|9590.34|9590.34|0
1715159400000|2024-05-08 09:10:00|9588.99|9588.99|9592.3|9592.3|9592.3|9592.3|9586.9|9586.9|0
1715159700000|2024-05-08 09:15:00|9593.34|9593.34|9599.6|9599.6|9600.21|9600.21|9593.34|9593.34|0
1715160000000|2024-05-08 09:20:00|9598.26|9598.26|9604.08|9604.08|9604.08|9604.08|9596.91|9596.91|0
1715160300000|2024-05-08 09:25:00|9606.69|9606.69|9606.69|9606.69|9606.69|9606.69|9606.69|9606.69|0
1715160600000|2024-05-08 09:30:00|9604.6|9604.6|9607.73|9607.73|9607.73|9607.73|9603.55|9603.55|0
1715160900000|2024-05-08 09:35:00|9609.82|9609.82|9612.65|9612.65|9617.43|9617.43|9609.82|9609.82|0
1715161200000|2024-05-08 09:40:00|9609.51|9609.51|9606.38|9606.38|9609.51|9609.51|9605.34|9605.34|0
1715161500000|2024-05-08 09:45:00|9607.43|9607.43|9603.85|9603.85|9609.38|9609.38|9603.24|9603.24|0
1715161800000|2024-05-08 09:50:00|9602.81|9602.81|9613.42|9613.42|9613.42|9613.42|9602.81|9602.81|0
1715162100000|2024-05-08 09:55:00|9609.24|9609.24|9611.68|9611.68|9611.68|9611.68|9607.9|9607.9|0
1715162400000|2024-05-08 10:00:00|9606.46|9606.46|9609.55|9609.55|9611.64|9611.64|9605.11|9605.11|0
1715162700000|2024-05-08 10:05:00|9607.46|9607.46|9595.6|9595.6|9607.46|9607.46|9595.6|9595.6|0
1715163000000|2024-05-08 10:10:00|9596.9|9596.9|9598.76|9598.76|9598.76|9598.76|9594.81|9594.81|0
1715163300000|2024-05-08 10:15:00|9597.46|9597.46|9596.14|9596.14|9600.97|9600.97|9592.24|9592.24|0
1715163600000|2024-05-08 10:20:00|9598.23|9598.23|9599.05|9599.05|9600.32|9600.32|9592.31|9592.31|0
1715163900000|2024-05-08 10:25:00|9605.31|9605.31|9601.74|9601.74|9612.79|9612.79|9601.74|9601.74|0
1715164200000|2024-05-08 10:30:00|9605.92|9605.92|9594.27|9594.27|9607.27|9607.27|9594.27|9594.27|0
1715164500000|2024-05-08 10:35:00|9596.35|9596.35|9598.44|9598.44|9599.05|9599.05|9596.35|9596.35|0
1715164800000|2024-05-08 10:40:00|9597.09|9597.09|9599.84|9599.84|9599.84|9599.84|9595.79|9595.79|0
1715165100000|2024-05-08 10:45:00|9598.79|9598.79|9595.66|9595.66|9600.88|9600.88|9595.66|9595.66|0
1715165400000|2024-05-08 10:50:00|9594.31|9594.31|9591.66|9591.66|9594.31|9594.31|9588.97|9588.97|0
1715165700000|2024-05-08 10:55:00|9590.62|9590.62|9589.8|9589.8|9590.62|9590.62|9586.57|9586.57|0
1715166000000|2024-05-08 11:00:00|9584.58|9584.58|9587.88|9587.88|9587.88|9587.88|9581.45|9581.45|0
1715166300000|2024-05-08 11:05:00|9586.53|9586.53|9582.58|9582.58|9588.62|9588.62|9582.58|9582.58|0
1715166600000|2024-05-08 11:10:00|9581.54|9581.54|9591.11|9591.11|9594.11|9594.11|9581.54|9581.54|0
1715166900000|2024-05-08 11:15:00|9592.45|9592.45|9579.76|9579.76|9592.45|9592.45|9579.76|9579.76|0
1715167200000|2024-05-08 11:20:00|9583.94|9583.94|9591.86|9591.86|9591.86|9591.86|9583.94|9583.94|0
1715167500000|2024-05-08 11:25:00|9593.21|9593.21|9595.86|9595.86|9595.86|9595.86|9593.21|9593.21|0
1715167800000|2024-05-08 11:30:00|9594.51|9594.51|9588.77|9588.77|9594.51|9594.51|9588.77|9588.77|0
1715168100000|2024-05-08 11:35:00|9590.07|9590.07|9592.77|9592.77|9592.77|9592.77|9588.73|9588.73|0
1715168400000|2024-05-08 11:40:00|9593.81|9593.81|9591.82|9591.82|9595.9|9595.9|9588.69|9588.69|0
1715168700000|2024-05-08 11:45:00|9590.48|9590.48|9587.33|9587.33|9591.52|9591.52|9587.33|9587.33|0
1715169000000|2024-05-08 11:50:00|9584.2|9584.2|9580.98|9580.98|9587.24|9587.24|9579.93|9579.93|0
1715169300000|2024-05-08 11:55:00|9578.28|9578.28|9576.19|9576.19|9580.98|9580.98|9576.19|9576.19|0
1715169600000|2024-05-08 12:00:00|9574.84|9574.84|9579.02|9579.02|9579.02|9579.02|9574.84|9574.84|0
1715169900000|2024-05-08 12:05:00|9574.84|9574.84|9567.67|9567.67|9576.19|9576.19|9564.54|9564.54|0
1715170200000|2024-05-08 12:10:00|9569.02|9569.02|9566.8|9566.8|9569.02|9569.02|9565.45|9565.45|0
1715170500000|2024-05-08 12:15:00|9563.67|9563.67|9567.54|9567.54|9569.93|9569.93|9563.67|9563.67|0
1715170800000|2024-05-08 12:20:00|9568.89|9568.89|9572.02|9572.02|9572.02|9572.02|9565.15|9565.15|0
1715171100000|2024-05-08 12:25:00|9573.37|9573.37|9568.58|9568.58|9573.37|9573.37|9568.58|9568.58|0
1715171400000|2024-05-08 12:30:00|9565.45|9565.45|9564.1|9564.1|9565.45|9565.45|9558.88|9558.88|0
1715171700000|2024-05-08 12:35:00|9561.41|9561.41|9560.41|9560.41|9561.41|9561.41|9554.63|9554.63|0
1715172000000|2024-05-08 12:40:00|9557.28|9557.28|9553.1|9553.1|9558.67|9558.67|9552.05|9552.05|0
1715172300000|2024-05-08 12:45:00|9554.45|9554.45|9544.44|9544.44|9557.14|9557.14|9544.44|9544.44|0
1715172600000|2024-05-08 12:50:00|9545.48|9545.48|9555.05|9555.05|9557.14|9557.14|9545.48|9545.48|0
1715172900000|2024-05-08 12:55:00|9554.01|9554.01|9554.31|9554.31|9554.31|9554.31|9552.96|9552.96|0
1715173200000|2024-05-08 13:00:00|9555.36|9555.36|9557.44|9557.44|9562.53|9562.53|9554.01|9554.01|0
1715173500000|2024-05-08 13:05:00|9559.53|9559.53|9555.49|9555.49|9560.27|9560.27|9555.49|9555.49|0
1715173800000|2024-05-08 13:10:00|9556.53|9556.53|9558.62|9558.62|9559.67|9559.67|9554.45|9554.45|0
1715174100000|2024-05-08 13:15:00|9561.32|9561.32|9561.01|9561.01|9564.15|9564.15|9559.97|9559.97|0
1715174400000|2024-05-08 13:20:00|9562.36|9562.36|9553.1|9553.1|9562.36|9562.36|9553.1|9553.1|0
1715174700000|2024-05-08 13:25:00|9557.27|9557.27|9543.23|9543.23|9557.27|9557.27|9542.49|9542.49|0
1715175000000|2024-05-08 13:30:00|9542.18|9542.18|9549.05|9549.05|9549.05|9549.05|9542.18|9542.18|0
1715175300000|2024-05-08 13:35:00|9546.97|9546.97|9550.1|9550.1|9553.53|9553.53|9546.97|9546.97|0
1715175600000|2024-05-08 13:40:00|9549.05|9549.05|9547.66|9547.66|9550.14|9550.14|9544.92|9544.92|0
1715175900000|2024-05-08 13:45:00|9548.36|9548.36|9555.05|9555.05|9559.57|9559.57|9548.36|9548.36|0
1715176200000|2024-05-08 13:50:00|9552.96|9552.96|9558.62|9558.62|9558.62|9558.62|9548.17|9548.17|0
1715176500000|2024-05-08 13:55:00|9559.66|9559.66|9573.66|9573.66|9573.76|9573.76|9559.66|9559.66|0
1715176800000|2024-05-08 14:00:00|9576.8|9576.8|9583.37|9583.37|9583.37|9583.37|9576.8|9576.8|0
1715177100000|2024-05-08 14:05:00|9582.33|9582.33|9577.71|9577.71|9584.41|9584.41|9577.71|9577.71|0
1715177400000|2024-05-08 14:10:00|9579.06|9579.06|9582.19|9582.19|9584.58|9584.58|9579.06|9579.06|0
1715177700000|2024-05-08 14:15:00|9583.54|9583.54|9580.84|9580.84|9583.54|9583.54|9579.8|9579.8|0
1715178000000|2024-05-08 14:20:00|9578.15|9578.15|9585.15|9585.15|9585.15|9585.15|9575.76|9575.76|0
1715178300000|2024-05-08 14:25:00|9586.2|9586.2|9580.98|9580.98|9586.2|9586.2|9580.98|9580.98|0
1715178600000|2024-05-08 14:30:00|9578.89|9578.89|9578.02|9578.02|9579.24|9579.24|9576.1|9576.1|0
1715178900000|2024-05-08 14:35:00|9576.67|9576.67|9581.5|9581.5|9581.5|9581.5|9576.63|9576.63|0
1715179200000|2024-05-08 14:40:00|9584.11|9584.11|9576.8|9576.8|9587.24|9587.24|9576.8|9576.8|0
1715179500000|2024-05-08 14:45:00|9577.84|9577.84|9574.5|9574.5|9577.84|9577.84|9572.45|9572.45|0
1715179800000|2024-05-08 14:50:00|9573.15|9573.15|9570.06|9570.06|9577.98|9577.98|9570.06|9570.06|0
1715180100000|2024-05-08 14:55:00|9568.76|9568.76|9569.55|9569.55|9570.9|9570.9|9566.37|9566.37|0
1715180400000|2024-05-08 15:00:00|9565.37|9565.37|9567.77|9567.77|9571.5|9571.5|9563.94|9563.94|0
1715180700000|2024-05-08 15:05:00|9566.42|9566.42|9569.12|9569.12|9571.51|9571.51|9565.38|9565.38|0
1715181000000|2024-05-08 15:10:00|9570.42|9570.42|9572.16|9572.16|9575.29|9575.29|9570.42|9570.42|0
1715181300000|2024-05-08 15:15:00|9570.86|9570.86|9571.89|9571.89|9577.11|9577.11|9570.86|9570.86|0
1715181600000|2024-05-08 15:20:00|9574.58|9574.58|9574.06|9574.06|9578.89|9578.89|9572.67|9572.67|0
1715181900000|2024-05-08 15:25:00|9575.11|9575.11|9576.85|9576.85|9578.24|9578.24|9570.58|9570.58|0
1715238900000|2024-05-09 07:15:00|9630.11|9630.11|9624.98|9624.98|9630.11|9630.11|9613.97|9613.97|0
1715239200000|2024-05-09 07:20:00|9626.33|9626.33|9628.59|9628.59|9628.59|9628.59|9623.2|9623.2|0
1715239500000|2024-05-09 07:25:00|9625.9|9625.9|9620.5|9620.5|9631.29|9631.29|9620.5|9620.5|0
1715239800000|2024-05-09 07:30:00|9617.81|9617.81|9629.48|9629.48|9630.83|9630.83|9617.81|9617.81|0
1715240100000|2024-05-09 07:35:00|9628.13|9628.13|9621.87|9621.87|9628.13|9628.13|9621.87|9621.87|0
1715240400000|2024-05-09 07:40:00|9617.69|9617.69|9616.64|9616.64|9617.69|9617.69|9613.51|9613.51|0
1715240700000|2024-05-09 07:45:00|9615.34|9615.34|9603.99|9603.99|9621.61|9621.61|9601.9|9601.9|0
1715241000000|2024-05-09 07:50:00|9608.17|9608.17|9608.17|9608.17|9608.17|9608.17|9608.17|9608.17|0
1715241300000|2024-05-09 07:55:00|9612.21|9612.21|9617.43|9617.43|9617.43|9617.43|9612.21|9612.21|0
1715241600000|2024-05-09 08:00:00|9620.56|9620.56|9624.61|9624.61|9627.3|9627.3|9616.52|9616.52|0
1715241900000|2024-05-09 08:05:00|9627.3|9627.3|9627.86|9627.86|9635.17|9635.17|9626.82|9626.82|0
1715242200000|2024-05-09 08:10:00|9629.95|9629.95|9623.21|9623.21|9632.65|9632.65|9623.21|9623.21|0
1715242500000|2024-05-09 08:15:00|9628.6|9628.6|9631.26|9631.26|9638|9638|9628.6|9628.6|0
1715242800000|2024-05-09 08:20:00|9627.09|9627.09|9630.22|9630.22|9630.22|9630.22|9627.09|9627.09|0
1715243100000|2024-05-09 08:25:00|9629.17|9629.17|9622|9622|9629.17|9629.17|9622|9622|0
1715243400000|2024-05-09 08:30:00|9625.13|9625.13|9618.39|9618.39|9625.13|9625.13|9618.39|9618.39|0
1715243700000|2024-05-09 08:35:00|9623.78|9623.78|9624.65|9624.65|9624.65|9624.65|9623.78|9623.78|0
1715244000000|2024-05-09 08:40:00|9623.35|9623.35|9624.22|9624.22|9624.22|9624.22|9617.96|9617.96|0
1715244300000|2024-05-09 08:45:00|9623.18|9623.18|9620.05|9620.05|9623.18|9623.18|9620.05|9620.05|0
1715244600000|2024-05-09 08:50:00|9617.35|9617.35|9630.48|9630.48|9630.48|9630.48|9617.35|9617.35|0
1715244900000|2024-05-09 08:55:00|9626.44|9626.44|9625.26|9625.26|9626.44|9626.44|9621.21|9621.21|0
1715245200000|2024-05-09 09:00:00|9623.91|9623.91|9623.91|9623.91|9623.91|9623.91|9623.91|9623.91|0
1715245500000|2024-05-09 09:05:00|9625.26|9625.26|9626.61|9626.61|9626.61|9626.61|9625.26|9625.26|0
1715245800000|2024-05-09 09:10:00|9625.26|9625.26|9619.56|9619.56|9625.26|9625.26|9617.47|9617.47|0
1715246100000|2024-05-09 09:15:00|9623.74|9623.74|9625.83|9625.83|9625.83|9625.83|9623.74|9623.74|0
1715246400000|2024-05-09 09:20:00|9626.87|9626.87|9619.53|9619.53|9626.87|9626.87|9619.53|9619.53|0
1715246700000|2024-05-09 09:25:00|9618.18|9618.18|9608.84|9608.84|9618.18|9618.18|9608.84|9608.84|0
1715247000000|2024-05-09 09:30:00|9614.23|9614.23|9610.19|9610.19|9614.23|9614.23|9610.19|9610.19|0
1715247300000|2024-05-09 09:35:00|9611.49|9611.49|9614.62|9614.62|9614.62|9614.62|9608.36|9608.36|0
1715247600000|2024-05-09 09:40:00|9613.27|9613.27|9613.27|9613.27|9613.27|9613.27|9613.27|9613.27|0
1715247900000|2024-05-09 09:45:00|9610.14|9610.14|9613.27|9613.27|9613.27|9613.27|9610.14|9610.14|0
1715248200000|2024-05-09 09:50:00|9611.93|9611.93|9609.53|9609.53|9613.27|9613.27|9609.53|9609.53|0
1715248500000|2024-05-09 09:55:00|9607.45|9607.45|9606.58|9606.58|9607.45|9607.45|9606.58|9606.58|0
1715248800000|2024-05-09 10:00:00|9605.53|9605.53|9602.84|9602.84|9605.53|9605.53|9602.14|9602.14|0
1715249100000|2024-05-09 10:05:00|9600.15|9600.15|9589.19|9589.19|9600.15|9600.15|9589.19|9589.19|0
1715249400000|2024-05-09 10:10:00|9587.84|9587.84|9579.32|9579.32|9588.89|9588.89|9579.32|9579.32|0
1715249700000|2024-05-09 10:15:00|9577.97|9577.97|9581.1|9581.1|9582.15|9582.15|9577.97|9577.97|0
1715250000000|2024-05-09 10:20:00|9580.06|9580.06|9576.93|9576.93|9580.06|9580.06|9576.93|9576.93|0
1715250300000|2024-05-09 10:25:00|9577.79|9577.79|9577.79|9577.79|9577.79|9577.79|9577.79|9577.79|0
1715250900000|2024-05-09 10:35:00|9576.45|9576.45|9573.31|9573.31|9576.45|9576.45|9573.31|9573.31|0
1715251200000|2024-05-09 10:40:00|9571.23|9571.23|9574.36|9574.36|9574.36|9574.36|9571.23|9571.23|0
1715251500000|2024-05-09 10:45:00|9571.66|9571.66|9561.66|9561.66|9572.71|9572.71|9561.66|9561.66|0
1715251800000|2024-05-09 10:50:00|9563.75|9563.75|9554.23|9554.23|9563.75|9563.75|9554.23|9554.23|0
1715252100000|2024-05-09 10:55:00|9555.28|9555.28|9553.19|9553.19|9564.11|9564.11|9553.19|9553.19|0
1715252400000|2024-05-09 11:00:00|9554.06|9554.06|9588.1|9588.1|9588.1|9588.1|9554.06|9554.06|0
1715252700000|2024-05-09 11:05:00|9597.53|9597.53|9607.54|9607.54|9607.54|9607.54|9595.44|9595.44|0
1715253000000|2024-05-09 11:10:00|9603.49|9603.49|9601.4|9601.4|9603.49|9603.49|9601.4|9601.4|0
1715253300000|2024-05-09 11:15:00|9606.62|9606.62|9614.84|9614.84|9614.84|9614.84|9606.62|9606.62|0
1715253600000|2024-05-09 11:20:00|9609.45|9609.45|9616.93|9616.93|9616.93|9616.93|9609.45|9609.45|0
1715253900000|2024-05-09 11:25:00|9614.84|9614.84|9613.8|9613.8|9614.84|9614.84|9613.8|9613.8|0
1715254200000|2024-05-09 11:30:00|9617.98|9617.98|9613.36|9613.36|9620.67|9620.67|9613.36|9613.36|0
1715254500000|2024-05-09 11:35:00|9614.76|9614.76|9615.5|9615.5|9615.5|9615.5|9613.41|9613.41|0
1715254800000|2024-05-09 11:40:00|9622.81|9622.81|9625.57|9625.57|9629.75|9629.75|9622.81|9622.81|0
1715255100000|2024-05-09 11:45:00|9624.23|9624.23|9624.23|9624.23|9624.23|9624.23|9624.23|9624.23|0
1715255400000|2024-05-09 11:50:00|9625.09|9625.09|9631.53|9631.53|9639.01|9639.01|9625.09|9625.09|0
1715255700000|2024-05-09 11:55:00|9627.49|9627.49|9632.71|9632.71|9633.75|9633.75|9627.49|9627.49|0
1715256000000|2024-05-09 12:00:00|9635.84|9635.84|9637.79|9637.79|9637.79|9637.79|9633.75|9633.75|0
1715256300000|2024-05-09 12:05:00|9641.97|9641.97|9654.37|9654.37|9654.97|9654.97|9641.97|9641.97|0
1715256600000|2024-05-09 12:10:00|9655.41|9655.41|9658.24|9658.24|9659.59|9659.59|9655.41|9655.41|0
1715256900000|2024-05-09 12:15:00|9653.02|9653.02|9653.98|9653.98|9654.06|9654.06|9649.58|9649.58|0
1715257200000|2024-05-09 12:20:00|9659.2|9659.2|9659.2|9659.2|9659.2|9659.2|9659.2|9659.2|0
1715257500000|2024-05-09 12:25:00|9664.42|9664.42|9662.49|9662.49|9668.76|9668.76|9662.49|9662.49|0
1715257800000|2024-05-09 12:30:00|9668.76|9668.76|9672.59|9672.59|9683.03|9683.03|9668.76|9668.76|0
1715258100000|2024-05-09 12:35:00|9676.64|9676.64|9678.86|9678.86|9678.86|9678.86|9672.59|9672.59|0
1715258400000|2024-05-09 12:40:00|9679.9|9679.9|9679.9|9679.9|9679.9|9679.9|9679.9|9679.9|0
1715258700000|2024-05-09 12:45:00|9677.81|9677.81|9677.81|9677.81|9677.81|9677.81|9677.81|9677.81|0
1715259000000|2024-05-09 12:50:00|9679.16|9679.16|9682.77|9682.77|9683.82|9683.82|9677.81|9677.81|0
1715259300000|2024-05-09 12:55:00|9685.47|9685.47|9677.73|9677.73|9685.47|9685.47|9677.73|9677.73|0
1715259600000|2024-05-09 13:00:00|9672.51|9672.51|9665.34|9665.34|9674.6|9674.6|9665.34|9665.34|0
1715260200000|2024-05-09 13:10:00|9667.42|9667.42|9670.12|9670.12|9670.12|9670.12|9664.73|9664.73|0
1715260500000|2024-05-09 13:15:00|9668.03|9668.03|9657.77|9657.77|9668.03|9668.03|9657.77|9657.77|0
1715260800000|2024-05-09 13:20:00|9662.99|9662.99|9646.99|9646.99|9665.38|9665.38|9646.99|9646.99|0
1715261100000|2024-05-09 13:25:00|9644.29|9644.29|9644.98|9644.98|9644.98|9644.98|9638.81|9638.81|0
1715261400000|2024-05-09 13:30:00|9646.33|9646.33|9650.68|9650.68|9652.03|9652.03|9641.72|9641.72|0
1715261700000|2024-05-09 13:35:00|9652.03|9652.03|9644.99|9644.99|9657.99|9657.99|9644.99|9644.99|0
1715262000000|2024-05-09 13:40:00|9640.81|9640.81|9637.68|9637.68|9641.85|9641.85|9637.68|9637.68|0
1715262300000|2024-05-09 13:45:00|9635.59|9635.59|9639.76|9639.76|9641.85|9641.85|9631.41|9631.41|0
1715262600000|2024-05-09 13:50:00|9650.38|9650.38|9665.59|9665.59|9665.59|9665.59|9650.38|9650.38|0
1715262900000|2024-05-09 13:55:00|9668.72|9668.72|9673.94|9673.94|9673.94|9673.94|9668.72|9668.72|0
1715263200000|2024-05-09 14:00:00|9677.07|9677.07|9671.85|9671.85|9680.21|9680.21|9669.76|9669.76|0
1715263500000|2024-05-09 14:05:00|9674.99|9674.99|9682.03|9682.03|9684.12|9684.12|9671.6|9671.6|0
1715263800000|2024-05-09 14:10:00|9676.81|9676.81|9671.51|9671.51|9676.81|9676.81|9670.16|9670.16|0
1715264100000|2024-05-09 14:15:00|9670.46|9670.46|9671.51|9671.51|9671.51|9671.51|9670.46|9670.46|0
1715264400000|2024-05-09 14:20:00|9670.46|9670.46|9674.2|9674.2|9674.51|9674.51|9670.46|9670.46|0
1715264700000|2024-05-09 14:25:00|9676.29|9676.29|9667.94|9667.94|9676.29|9676.29|9667.94|9667.94|0
1715265000000|2024-05-09 14:30:00|9666.59|9666.59|9671.68|9671.68|9672.72|9672.72|9666.59|9666.59|0
1715265300000|2024-05-09 14:35:00|9669.59|9669.59|9668.98|9668.98|9671.07|9671.07|9666.9|9666.9|0
1715265600000|2024-05-09 14:40:00|9670.03|9670.03|9666.59|9666.59|9670.03|9670.03|9666.59|9666.59|0
1715265900000|2024-05-09 14:45:00|9663.9|9663.9|9654.33|9654.33|9663.9|9663.9|9654.33|9654.33|0
1715266200000|2024-05-09 14:50:00|9649.99|9649.99|9655.64|9655.64|9658.42|9658.42|9649.99|9649.99|0
1715266500000|2024-05-09 14:55:00|9657.04|9657.04|9656.46|9656.46|9657.73|9657.73|9653.38|9653.38|0
1715266800000|2024-05-09 15:00:00|9652.99|9652.99|9647.69|9647.69|9654.73|9654.73|9647.69|9647.69|0
1715267100000|2024-05-09 15:05:00|9646.82|9646.82|9646.51|9646.51|9652.04|9652.04|9645.47|9645.47|0
1715267400000|2024-05-09 15:10:00|9648.6|9648.6|9640.16|9640.16|9651.6|9651.6|9637.38|9637.38|0
1715267700000|2024-05-09 15:15:00|9641.46|9641.46|9643.11|9643.11|9643.11|9643.11|9638.24|9638.24|0
1715268000000|2024-05-09 15:20:00|9640.42|9640.42|9636.85|9636.85|9644.85|9644.85|9634.15|9634.15|0
1715268300000|2024-05-09 15:25:00|9639.45|9639.45|9636.67|9636.67|9640.84|9640.84|9636.15|9636.15|0
1715325300000|2024-05-10 07:15:00|9643.37|9643.37|9631.88|9631.88|9643.37|9643.37|9631.88|9631.88|0
1715325600000|2024-05-10 07:20:00|9636.06|9636.06|9628.75|9628.75|9636.06|9636.06|9628.75|9628.75|0
1715325900000|2024-05-10 07:25:00|9634.14|9634.14|9656.98|9656.98|9656.98|9656.98|9634.14|9634.14|0
1715326200000|2024-05-10 07:30:00|9654.89|9654.89|9669.98|9669.98|9672.07|9672.07|9654.89|9654.89|0
1715326500000|2024-05-10 07:35:00|9672.58|9672.58|9672.63|9672.63|9672.63|9672.63|9671.28|9671.28|0
1715326800000|2024-05-10 07:40:00|9665.32|9665.32|9657.75|9657.75|9665.32|9665.32|9657.75|9657.75|0
1715327100000|2024-05-10 07:45:00|9653.71|9653.71|9649.53|9649.53|9659.98|9659.98|9649.53|9649.53|0
1715327400000|2024-05-10 07:50:00|9652.23|9652.23|9659.54|9659.54|9659.54|9659.54|9652.23|9652.23|0
1715327700000|2024-05-10 07:55:00|9660.84|9660.84|9670.24|9670.24|9672.33|9672.33|9660.84|9660.84|0
1715328000000|2024-05-10 08:00:00|9671.28|9671.28|9671.43|9671.43|9671.43|9671.43|9666.54|9666.54|0
1715328300000|2024-05-10 08:05:00|9670.38|9670.38|9663.07|9663.07|9670.38|9670.38|9663.07|9663.07|0
1715328900000|2024-05-10 08:15:00|9656.81|9656.81|9659.94|9659.94|9659.94|9659.94|9656.81|9656.81|0
1715329200000|2024-05-10 08:20:00|9656.47|9656.47|9651.43|9651.43|9657.51|9657.51|9648.29|9648.29|0
1715329500000|2024-05-10 08:25:00|9652.47|9652.47|9654.56|9654.56|9658.73|9658.73|9652.47|9652.47|0
1715329800000|2024-05-10 08:30:00|9652.47|9652.47|9651.12|9651.12|9653.51|9653.51|9650.08|9650.08|0
1715330100000|2024-05-10 08:35:00|9654.25|9654.25|9656.34|9656.34|9656.34|9656.34|9652.17|9652.17|0
1715330400000|2024-05-10 08:40:00|9658.43|9658.43|9654.99|9654.99|9658.43|9658.43|9654.99|9654.99|0
1715330700000|2024-05-10 08:45:00|9647.69|9647.69|9650.82|9650.82|9650.82|9650.82|9647.69|9647.69|0
1715331000000|2024-05-10 08:50:00|9646.48|9646.48|9646.48|9646.48|9646.48|9646.48|9646.48|9646.48|0
1715331300000|2024-05-10 08:55:00|9651.87|9651.87|9658.44|9658.44|9659.48|9659.48|9651.87|9651.87|0
1715331600000|2024-05-10 09:00:00|9661.04|9661.04|9661.04|9661.04|9661.04|9661.04|9661.04|9661.04|0
1715331900000|2024-05-10 09:05:00|9658.95|9658.95|9657.3|9657.3|9660|9660|9657.3|9657.3|0
1715332200000|2024-05-10 09:10:00|9654.17|9654.17|9656.56|9656.56|9656.56|9656.56|9652.08|9652.08|0
1715332500000|2024-05-10 09:15:00|9657.61|9657.61|9663.43|9663.43|9663.43|9663.43|9657.61|9657.61|0
1715332800000|2024-05-10 09:20:00|9666.56|9666.56|9662.39|9662.39|9666.56|9666.56|9662.39|9662.39|0
1715333100000|2024-05-10 09:25:00|9664.47|9664.47|9664.47|9664.47|9664.47|9664.47|9664.47|9664.47|0
1715333400000|2024-05-10 09:30:00|9663.43|9663.43|9664.47|9664.47|9664.47|9664.47|9663.43|9663.43|0
1715333700000|2024-05-10 09:35:00|9661.34|9661.34|9661.34|9661.34|9661.34|9661.34|9661.34|9661.34|0
1715334000000|2024-05-10 09:40:00|9660.3|9660.3|9662.69|9662.69|9662.69|9662.69|9660.3|9660.3|0
1715334300000|2024-05-10 09:45:00|9660.6|9660.6|9660.6|9660.6|9660.6|9660.6|9660.6|9660.6|0
1715334600000|2024-05-10 09:50:00|9661.95|9661.95|9661.26|9661.26|9664.69|9664.69|9661.2|9661.2|0
1715334900000|2024-05-10 09:55:00|9656.04|9656.04|9647.08|9647.08|9658.12|9658.12|9646.03|9646.03|0
1715335200000|2024-05-10 10:00:00|9641.85|9641.85|9638.72|9638.72|9641.85|9641.85|9638.72|9638.72|0
1715335500000|2024-05-10 10:05:00|9639.77|9639.77|9637.68|9637.68|9640.81|9640.81|9637.68|9637.68|0
1715335800000|2024-05-10 10:10:00|9639.41|9639.41|9631.8|9631.8|9639.41|9639.41|9631.8|9631.8|0
1715336100000|2024-05-10 10:15:00|9639.61|9639.61|9644.83|9644.83|9647.96|9647.96|9639.61|9639.61|0
1715336400000|2024-05-10 10:20:00|9645.88|9645.88|9652.14|9652.14|9653.19|9653.19|9645.88|9645.88|0
1715336700000|2024-05-10 10:25:00|9653.19|9653.19|9647.17|9647.17|9654.49|9654.49|9647.17|9647.17|0
1715337000000|2024-05-10 10:30:00|9645.08|9645.08|9634.47|9634.47|9647.17|9647.17|9634.47|9634.47|0
1715337300000|2024-05-10 10:35:00|9633.16|9633.16|9636.64|9636.64|9639.77|9639.77|9633.16|9633.16|0
1715337600000|2024-05-10 10:40:00|9639.77|9639.77|9636.91|9636.91|9639.77|9639.77|9636.91|9636.91|0
1715337900000|2024-05-10 10:45:00|9638.3|9638.3|9632.57|9632.57|9638.3|9638.3|9632.57|9632.57|0
1715338200000|2024-05-10 10:50:00|9633.61|9633.61|9632.74|9632.74|9633.61|9633.61|9632.74|9632.74|0
1715338500000|2024-05-10 10:55:00|9631.7|9631.7|9630.79|9630.79|9634.83|9634.83|9630.79|9630.79|0
1715338800000|2024-05-10 11:00:00|9627.65|9627.65|9630.96|9630.96|9632.01|9632.01|9626.79|9626.79|0
1715339100000|2024-05-10 11:05:00|9628.87|9628.87|9629.92|9629.92|9629.92|9629.92|9628.87|9628.87|0
1715339400000|2024-05-10 11:10:00|||||||||0
1715339700000|2024-05-10 11:15:00|9628.87|9628.87|9628.87|9628.87|9628.87|9628.87|9628.87|9628.87|0
1715340300000|2024-05-10 11:25:00|9629.92|9629.92|9631.48|9631.48|9631.48|9631.48|9628.87|9628.87|0
1715340600000|2024-05-10 11:30:00|9630.43|9630.43|9630.87|9630.87|9634.91|9634.91|9630.43|9630.43|0
1715340900000|2024-05-10 11:35:00|9629.52|9629.52|9627.13|9627.13|9629.52|9629.52|9627.13|9627.13|0
1715341200000|2024-05-10 11:40:00|9624|9624|9627.13|9627.13|9628.17|9628.17|9624|9624|0
1715341500000|2024-05-10 11:45:00|9624|9624|9624|9624|9624|9624|9624|9624|0
1715341800000|2024-05-10 11:50:00|9627.13|9627.13|9626.09|9626.09|9627.13|9627.13|9626.09|9626.09|0
1715342100000|2024-05-10 11:55:00|9624|9624|9630.26|9630.26|9630.26|9630.26|9624|9624|0
1715342400000|2024-05-10 12:00:00|9631.61|9631.61|9638.92|9638.92|9642.05|9642.05|9631.61|9631.61|0
1715342700000|2024-05-10 12:05:00|9642.05|9642.05|9644.75|9644.75|9644.75|9644.75|9636.83|9636.83|0
1715343000000|2024-05-10 12:10:00|9647.88|9647.88|9641.62|9641.62|9652.06|9652.06|9641.62|9641.62|0
1715343300000|2024-05-10 12:15:00|9643.7|9643.7|9642.66|9642.66|9644.75|9644.75|9642.66|9642.66|0
1715343600000|2024-05-10 12:20:00|9640.57|9640.57|9645.66|9645.66|9645.66|9645.66|9640.57|9640.57|0
1715343900000|2024-05-10 12:25:00|9647.75|9647.75|9648.79|9648.79|9648.79|9648.79|9647.75|9647.75|0
1715344200000|2024-05-10 12:30:00|9647.44|9647.44|9641.09|9641.09|9647.44|9647.44|9638.48|9638.48|0
1715344500000|2024-05-10 12:35:00|9642.13|9642.13|9635.56|9635.56|9642.13|9642.13|9635.56|9635.56|0
1715344800000|2024-05-10 12:40:00|9632.43|9632.43|9634.52|9634.52|9635.56|9635.56|9632.43|9632.43|0
1715345100000|2024-05-10 12:45:00|9638.69|9638.69|9642.74|9642.74|9642.74|9642.74|9638.69|9638.69|0
1715345400000|2024-05-10 12:50:00|9644.83|9644.83|9636.47|9636.47|9644.83|9644.83|9635.43|9635.43|0
1715345700000|2024-05-10 12:55:00|9633.78|9633.78|9632.73|9632.73|9633.78|9633.78|9630.65|9630.65|0
1715346000000|2024-05-10 13:00:00|9633.78|9633.78|9633.78|9633.78|9634.82|9634.82|9633.78|9633.78|0
1715346300000|2024-05-10 13:05:00|9635.87|9635.87|9634.05|9634.05|9637.95|9637.95|9634.05|9634.05|0
1715346600000|2024-05-10 13:10:00|9633|9633|9630.92|9630.92|9634.05|9634.05|9630.92|9630.92|0
1715346900000|2024-05-10 13:15:00|9629.87|9629.87|9621.7|9621.7|9629.87|9629.87|9621.7|9621.7|0
1715347200000|2024-05-10 13:20:00|9622.74|9622.74|9620.4|9620.4|9623.53|9623.53|9620.05|9620.05|0
1715347500000|2024-05-10 13:25:00|9622.49|9622.49|9615.62|9615.62|9622.49|9622.49|9612.48|9612.48|0
1715347800000|2024-05-10 13:30:00|9616.96|9616.96|9613.93|9613.93|9618.36|9618.36|9612.1|9612.1|0
1715348100000|2024-05-10 13:35:00|9616.53|9616.53|9619.92|9619.92|9619.92|9619.92|9615.49|9615.49|0
1715348400000|2024-05-10 13:40:00|9620.97|9620.97|9617.66|9617.66|9632.45|9632.45|9617.66|9617.66|0
1715348700000|2024-05-10 13:45:00|9619.75|9619.75|9619.75|9619.75|9619.75|9619.75|9619.75|9619.75|0
1715349000000|2024-05-10 13:50:00|9617.66|9617.66|9617.66|9617.66|9617.66|9617.66|9616.62|9616.62|0
1715349300000|2024-05-10 13:55:00|9616.62|9616.62|9618.06|9618.06|9620.66|9620.66|9616.62|9616.62|0
1715349600000|2024-05-10 14:00:00|9615.97|9615.97|9620.75|9620.75|9622.84|9622.84|9609.4|9609.4|0
1715349900000|2024-05-10 14:05:00|9623.89|9623.89|9623.89|9623.89|9623.89|9623.89|9623.89|9623.89|0
1715350200000|2024-05-10 14:10:00|9621.8|9621.8|9627.02|9627.02|9627.02|9627.02|9621.8|9621.8|0
1715350500000|2024-05-10 14:15:00|9628.06|9628.06|9627.11|9627.11|9629.5|9629.5|9625.67|9625.67|0
1715350800000|2024-05-10 14:20:00|9626.06|9626.06|9623.98|9623.98|9627.11|9627.11|9623.98|9623.98|0
1715351100000|2024-05-10 14:25:00|9626.67|9626.67|9615.32|9615.32|9626.67|9626.67|9615.32|9615.32|0
1715351400000|2024-05-10 14:30:00|9616.67|9616.67|9615.32|9615.32|9618.01|9618.01|9612.19|9612.19|0
1715351700000|2024-05-10 14:35:00|9616.36|9616.36|9617.41|9617.41|9621.89|9621.89|9615.32|9615.32|0
1715352000000|2024-05-10 14:40:00|9619.5|9619.5|9627.14|9627.14|9627.14|9627.14|9618.15|9618.15|0
1715352300000|2024-05-10 14:45:00|9626.1|9626.1|9623.7|9623.7|9626.1|9626.1|9621.62|9621.62|0
1715352600000|2024-05-10 14:50:00|9622.66|9622.66|9612.05|9612.05|9622.66|9622.66|9612.05|9612.05|0
1715352900000|2024-05-10 14:55:00|9610.65|9610.65|9605.39|9605.39|9610.65|9610.65|9604.04|9604.04|0
1715353200000|2024-05-10 15:00:00|9602.69|9602.69|9598.35|9598.35|9602.69|9602.69|9589.04|9589.04|0
1715353500000|2024-05-10 15:05:00|9597.31|9597.31|9597.66|9597.66|9599.75|9599.75|9595.22|9595.22|0
1715353800000|2024-05-10 15:10:00|9596.31|9596.31|9600.79|9600.79|9602.09|9602.09|9596.31|9596.31|0
1715354100000|2024-05-10 15:15:00|9598.7|9598.7|9608.65|9608.65|9614.92|9614.92|9593.48|9593.48|0
1715354400000|2024-05-10 15:20:00|9610.74|9610.74|9609.88|9609.88|9614.92|9614.92|9607.79|9607.79|0
1715354700000|2024-05-10 15:25:00|9610.92|9610.92|9604.82|9604.82|9610.92|9610.92|9600.91|9600.91|0
1715584500000|2024-05-13 07:15:00|9566.49|9566.49|9561.54|9561.54|9566.49|9566.49|9555.02|9555.02|0
1715584800000|2024-05-13 07:20:00|9564.24|9564.24|9566.16|9566.16|9567.37|9567.37|9561.98|9561.98|0
1715585100000|2024-05-13 07:25:00|9563.46|9563.46|9564.75|9564.75|9569.97|9569.97|9562.14|9562.14|0
1715585400000|2024-05-13 07:30:00|9568.92|9568.92|9564.49|9564.49|9573.1|9573.1|9564.49|9564.49|0
1715585700000|2024-05-13 07:35:00|9563.19|9563.19|9552.23|9552.23|9563.19|9563.19|9552.23|9552.23|0
1715586000000|2024-05-13 07:40:00|9548.06|9548.06|9550.01|9550.01|9555.23|9555.23|9548.06|9548.06|0
1715586300000|2024-05-13 07:45:00|9548.71|9548.71|9568.24|9568.24|9570.32|9570.32|9548.71|9548.71|0
1715586600000|2024-05-13 07:50:00|9571.37|9571.37|9565.07|9565.07|9571.37|9571.37|9565.07|9565.07|0
1715586900000|2024-05-13 07:55:00|9562.47|9562.47|9568.73|9568.73|9568.73|9568.73|9562.47|9562.47|0
1715587200000|2024-05-13 08:00:00|9566.64|9566.64|9557.68|9557.68|9566.64|9566.64|9557.68|9557.68|0
1715587500000|2024-05-13 08:05:00|9559.03|9559.03|9559.03|9559.03|9559.03|9559.03|9559.03|9559.03|0
1715587800000|2024-05-13 08:10:00|9557.3|9557.3|9564.77|9564.77|9564.77|9564.77|9557.3|9557.3|0
1715588100000|2024-05-13 08:15:00|9562.68|9562.68|9562.76|9562.76|9562.76|9562.76|9556.51|9556.51|0
1715588400000|2024-05-13 08:20:00|9565.89|9565.89|9568.15|9568.15|9571.28|9571.28|9565.89|9565.89|0
1715588700000|2024-05-13 08:25:00|9565.02|9565.02|9566.92|9566.92|9566.92|9566.92|9560.33|9560.33|0
1715589000000|2024-05-13 08:30:00|9567.97|9567.97|9574.43|9574.43|9577.86|9577.86|9567.97|9567.97|0
1715589300000|2024-05-13 08:35:00|9572.34|9572.34|9574.12|9574.12|9576.52|9576.52|9572.34|9572.34|0
1715589600000|2024-05-13 08:40:00|9575.47|9575.47|9582.32|9582.32|9583.67|9583.67|9572.73|9572.73|0
1715589900000|2024-05-13 08:45:00|9583.63|9583.63|9587.53|9587.53|9587.53|9587.53|9579.72|9579.72|0
1715590200000|2024-05-13 08:50:00|9586.18|9586.18|9580.96|9580.96|9586.18|9586.18|9579.92|9579.92|0
1715590500000|2024-05-13 08:55:00|9580.09|9580.09|9570.88|9570.88|9580.09|9580.09|9570.88|9570.88|0
1715590800000|2024-05-13 09:00:00|9569.53|9569.53|9569.53|9569.53|9577.43|9577.43|9569.53|9569.53|0
1715591100000|2024-05-13 09:05:00|9576.04|9576.04|9585.15|9585.15|9585.15|9585.15|9576.04|9576.04|0
1715591400000|2024-05-13 09:10:00|9582.55|9582.55|9588.81|9588.81|9588.81|9588.81|9582.55|9582.55|0
1715591700000|2024-05-13 09:15:00|9596.12|9596.12|9603.25|9603.25|9603.25|9603.25|9592.99|9592.99|0
1715592300000|2024-05-13 09:25:00|9592.84|9592.84|9606.4|9606.4|9609.53|9609.53|9590.24|9590.24|0
1715592600000|2024-05-13 09:30:00|9605.36|9605.36|9608.05|9608.05|9609.4|9609.4|9605.36|9605.36|0
1715592900000|2024-05-13 09:35:00|9605.36|9605.36|9608.05|9608.05|9608.05|9608.05|9605.36|9605.36|0
1715593200000|2024-05-13 09:40:00|9610.14|9610.14|9603.54|9603.54|9610.14|9610.14|9603.54|9603.54|0
1715593500000|2024-05-13 09:45:00|9602.19|9602.19|9606.24|9606.24|9606.24|9606.24|9602.19|9602.19|0
1715593800000|2024-05-13 09:50:00|9603.54|9603.54|9569.91|9569.91|9603.54|9603.54|9569.91|9569.91|0
1715594100000|2024-05-13 09:55:00|9568.87|9568.87|9569.4|9569.4|9572|9572|9568.87|9568.87|0
1715594400000|2024-05-13 10:00:00|9566.27|9566.27|9564.87|9564.87|9571.74|9571.74|9564.87|9564.87|0
1715594700000|2024-05-13 10:05:00|9567.57|9567.57|9568.92|9568.92|9568.92|9568.92|9567.57|9567.57|0
1715595000000|2024-05-13 10:10:00|9567.87|9567.87|9571.61|9571.61|9571.61|9571.61|9567.87|9567.87|0
1715595300000|2024-05-13 10:15:00|9568.92|9568.92|9557.97|9557.97|9568.92|9568.92|9557.97|9557.97|0
1715595600000|2024-05-13 10:20:00|9555.88|9555.88|9555.88|9555.88|9555.88|9555.88|9555.88|9555.88|0
1715595900000|2024-05-13 10:25:00|9557.19|9557.19|9560.32|9560.32|9560.32|9560.32|9557.19|9557.19|0
1715596200000|2024-05-13 10:30:00|9562.92|9562.92|9564.18|9564.18|9565.53|9565.53|9562.92|9562.92|0
1715596500000|2024-05-13 10:35:00|9565.22|9565.22|9566.57|9566.57|9566.57|9566.57|9563.13|9563.13|0
1715596800000|2024-05-13 10:40:00|9567.92|9567.92|9566.87|9566.87|9567.92|9567.92|9565.53|9565.53|0
1715597100000|2024-05-13 10:45:00|9565.83|9565.83|9564.53|9564.53|9565.83|9565.83|9564.53|9564.53|0
1715597400000|2024-05-13 10:50:00|9563.23|9563.23|9559.88|9559.88|9566.62|9566.62|9559.88|9559.88|0
1715597700000|2024-05-13 10:55:00|9557.27|9557.27|9557.27|9557.27|9557.27|9557.27|9557.27|9557.27|0
1715598000000|2024-05-13 11:00:00|9547.62|9547.62|9552.54|9552.54|9555.23|9555.23|9547.62|9547.62|0
1715598300000|2024-05-13 11:05:00|9553.89|9553.89|9555.28|9555.28|9557.93|9557.93|9553.89|9553.89|0
1715598600000|2024-05-13 11:10:00|9554.24|9554.24|9551.45|9551.45|9554.24|9554.24|9551.45|9551.45|0
1715598900000|2024-05-13 11:15:00|9555.63|9555.63|9542.06|9542.06|9555.63|9555.63|9542.06|9542.06|0
1715599200000|2024-05-13 11:20:00|9544.15|9544.15|9555.15|9555.15|9555.15|9555.15|9544.15|9544.15|0
1715599500000|2024-05-13 11:25:00|9556.19|9556.19|9556.19|9556.19|9556.19|9556.19|9556.19|9556.19|0
1715599800000|2024-05-13 11:30:00|9552.02|9552.02|9553.5|9553.5|9554.84|9554.84|9549.32|9549.32|0
1715600100000|2024-05-13 11:35:00|9550.36|9550.36|9552.28|9552.28|9552.28|9552.28|9550.36|9550.36|0
1715600400000|2024-05-13 11:40:00|9551.23|9551.23|9540.92|9540.92|9553.32|9553.32|9539.58|9539.58|0
1715600700000|2024-05-13 11:45:00|9539.58|9539.58|9539.88|9539.88|9547.06|9547.06|9538.23|9538.23|0
1715601000000|2024-05-13 11:50:00|9541.23|9541.23|9542.68|9542.68|9546.72|9546.72|9535.97|9535.97|0
1715601300000|2024-05-13 11:55:00|9544.02|9544.02|9540.28|9540.28|9544.02|9544.02|9540.28|9540.28|0
1715601600000|2024-05-13 12:00:00|9542.98|9542.98|9539.84|9539.84|9543.28|9543.28|9539.84|9539.84|0
1715601900000|2024-05-13 12:05:00|9538.8|9538.8|9540.15|9540.15|9540.15|9540.15|9538.8|9538.8|0
1715602200000|2024-05-13 12:10:00|9538.8|9538.8|9532.44|9532.44|9539.62|9539.62|9532.44|9532.44|0
1715602500000|2024-05-13 12:15:00|9529.75|9529.75|9528.4|9528.4|9532.44|9532.44|9528.4|9528.4|0
1715602800000|2024-05-13 12:20:00|9526.31|9526.31|9523.35|9523.35|9526.31|9526.31|9520.22|9520.22|0
1715603100000|2024-05-13 12:25:00|9517.96|9517.96|9511.09|9511.09|9517.96|9517.96|9511.09|9511.09|0
1715603400000|2024-05-13 12:30:00|9508.39|9508.39|9515.01|9515.01|9515.57|9515.57|9507.05|9507.05|0
1715603700000|2024-05-13 12:35:00|9516.36|9516.36|9518.45|9518.45|9518.45|9518.45|9516.36|9516.36|0
1715604000000|2024-05-13 12:40:00|9515.32|9515.32|9520.4|9520.4|9523.1|9523.1|9515.32|9515.32|0
1715604300000|2024-05-13 12:45:00|9519.06|9519.06|9514.14|9514.14|9520.4|9520.4|9514.14|9514.14|0
1715604600000|2024-05-13 12:50:00|9515.18|9515.18|9516.23|9516.23|9516.23|9516.23|9515.18|9515.18|0
1715604900000|2024-05-13 12:55:00|9511.01|9511.01|9509.66|9509.66|9511.31|9511.31|9509.66|9509.66|0
1715605200000|2024-05-13 13:00:00|9512.35|9512.35|9503.09|9503.09|9515.05|9515.05|9493.69|9493.69|0
1715605500000|2024-05-13 13:05:00|9504.44|9504.44|9492.25|9492.25|9504.44|9504.44|9491.21|9491.21|0
1715605800000|2024-05-13 13:10:00|9489.56|9489.56|9496.56|9496.56|9500.3|9500.3|9488.21|9488.21|0
1715606100000|2024-05-13 13:15:00|9490.3|9490.3|9490.86|9490.86|9491.9|9491.9|9489.25|9489.25|0
1715606400000|2024-05-13 13:20:00|9489.56|9489.56|9491.64|9491.64|9491.64|9491.64|9487.47|9487.47|0
1715606700000|2024-05-13 13:25:00|9492.99|9492.99|9498.08|9498.08|9498.08|9498.08|9489.12|9489.12|0
1715607000000|2024-05-13 13:30:00|9497.04|9497.04|9504.39|9504.39|9505.56|9505.56|9497.04|9497.04|0
1715607300000|2024-05-13 13:35:00|9507.08|9507.08|9507.96|9507.96|9509.78|9509.78|9504.82|9504.82|0
1715607600000|2024-05-13 13:40:00|9512.13|9512.13|9522.57|9522.57|9522.57|9522.57|9512.13|9512.13|0
1715607900000|2024-05-13 13:45:00|9526.74|9526.74|9532.27|9532.27|9532.27|9532.27|9520.91|9520.91|0
1715608200000|2024-05-13 13:50:00|9529.57|9529.57|9530.62|9530.62|9530.62|9530.62|9528.22|9528.22|0
1715608500000|2024-05-13 13:55:00|9533.75|9533.75|9554.53|9554.53|9554.53|9554.53|9532.7|9532.7|0
1715608800000|2024-05-13 14:00:00|9553.49|9553.49|9546|9546|9557.48|9557.48|9546|9546|0
1715609100000|2024-05-13 14:05:00|9543.91|9543.91|9546.13|9546.13|9546.13|9546.13|9534.95|9534.95|0
1715609400000|2024-05-13 14:10:00|9543|9543|9547.31|9547.31|9548.35|9548.35|9541.95|9541.95|0
1715609700000|2024-05-13 14:15:00|9548.65|9548.65|9540.74|9540.74|9548.65|9548.65|9540.74|9540.74|0
1715610000000|2024-05-13 14:20:00|9542.09|9542.09|9550.31|9550.31|9556.27|9556.27|9542.09|9542.09|0
1715610300000|2024-05-13 14:25:00|9544.04|9544.04|9550.31|9550.31|9550.31|9550.31|9544.04|9544.04|0
1715610600000|2024-05-13 14:30:00|9551.35|9551.35|9548.36|9548.36|9552.4|9552.4|9548.36|9548.36|0
1715610900000|2024-05-13 14:35:00|9547.31|9547.31|9556.19|9556.19|9556.19|9556.19|9545.22|9545.22|0
1715611200000|2024-05-13 14:40:00|9555.14|9555.14|9548.62|9548.62|9555.14|9555.14|9546.53|9546.53|0
1715611500000|2024-05-13 14:45:00|9549.32|9549.32|9545.75|9545.75|9549.32|9549.32|9540.97|9540.97|0
1715611800000|2024-05-13 14:50:00|9547.14|9547.14|9541.92|9541.92|9547.14|9547.14|9539.53|9539.53|0
1715612100000|2024-05-13 14:55:00|9540.88|9540.88|9554.15|9554.15|9555.19|9555.19|9538.79|9538.79|0
1715612400000|2024-05-13 15:00:00|9557.28|9557.28|9533.75|9533.75|9557.28|9557.28|9533.75|9533.75|0
1715612700000|2024-05-13 15:05:00|9529.57|9529.57|9531.96|9531.96|9531.96|9531.96|9526.44|9526.44|0
1715613000000|2024-05-13 15:10:00|9533.26|9533.26|9529.52|9529.52|9533.26|9533.26|9528.66|9528.66|0
1715613300000|2024-05-13 15:15:00|9527.44|9527.44|9530.05|9530.05|9532.44|9532.44|9525.35|9525.35|0
1715613600000|2024-05-13 15:20:00|9529|9529|9537.79|9537.79|9537.79|9537.79|9529|9529|0
1715613900000|2024-05-13 15:25:00|9538.84|9538.84|9521.57|9521.57|9538.84|9538.84|9521.27|9521.27|0
1715670900000|2024-05-14 07:15:00|9531.5|9531.5|9523.15|9523.15|9531.5|9531.5|9515.84|9515.84|0
1715671200000|2024-05-14 07:20:00|9516.89|9516.89|9515.54|9515.54|9516.89|9516.89|9513.75|9513.75|0
1715671500000|2024-05-14 07:25:00|9516.58|9516.58|9511.62|9511.62|9516.84|9516.84|9511.62|9511.62|0
1715671800000|2024-05-14 07:30:00|9502.22|9502.22|9477.43|9477.43|9514.07|9514.07|9475.34|9475.34|0
1715672100000|2024-05-14 07:35:00|9473.25|9473.25|9457.99|9457.99|9473.25|9473.25|9456.94|9456.94|0
1715672400000|2024-05-14 07:40:00|9463.21|9463.21|9465.07|9465.07|9465.07|9465.07|9458.33|9458.33|0
1715672700000|2024-05-14 07:45:00|9471.33|9471.33|9475.5|9475.5|9476.55|9476.55|9471.33|9471.33|0
1715673000000|2024-05-14 07:50:00|9477.59|9477.59|9475.15|9475.15|9478.63|9478.63|9471.32|9471.32|0
1715673300000|2024-05-14 07:55:00|9472.02|9472.02|9464.75|9464.75|9473.06|9473.06|9464.75|9464.75|0
1715673600000|2024-05-14 08:00:00|9466.84|9466.84|9478.15|9478.15|9478.15|9478.15|9466.84|9466.84|0
1715673900000|2024-05-14 08:05:00|9474.24|9474.24|9478.42|9478.42|9482.6|9482.6|9474.24|9474.24|0
1715674200000|2024-05-14 08:10:00|9482.6|9482.6|9489.07|9489.07|9493.98|9493.98|9481.55|9481.55|0
1715674500000|2024-05-14 08:15:00|9485.93|9485.93|9481.93|9481.93|9485.93|9485.93|9481.93|9481.93|0
1715674800000|2024-05-14 08:20:00|9479.24|9479.24|9485.85|9485.85|9492.12|9492.12|9479.24|9479.24|0
1715675100000|2024-05-14 08:25:00|9483.77|9483.77|9492.12|9492.12|9492.12|9492.12|9483.77|9483.77|0
1715675400000|2024-05-14 08:30:00|9495.59|9495.59|9494.55|9494.55|9495.59|9495.59|9494.55|9494.55|0
1715675700000|2024-05-14 08:35:00|9493.68|9493.68|9493.68|9493.68|9493.68|9493.68|9493.68|9493.68|0
1715676000000|2024-05-14 08:40:00|9490.55|9490.55|9491.3|9491.3|9498.9|9498.9|9490.55|9490.55|0
1715676300000|2024-05-14 08:45:00|9489.95|9489.95|9488.6|9488.6|9489.95|9489.95|9488.6|9488.6|0
1715676600000|2024-05-14 08:50:00|9489.95|9489.95|9483.52|9483.52|9489.95|9489.95|9480.38|9480.38|0
1715676900000|2024-05-14 08:55:00|9484.86|9484.86|9476.18|9476.18|9488|9488|9476.18|9476.18|0
1715677200000|2024-05-14 09:00:00|9479.31|9479.31|9474.31|9474.31|9479.31|9479.31|9474.31|9474.31|0
1715677500000|2024-05-14 09:05:00|9477.44|9477.44|9472.36|9472.36|9477.44|9477.44|9472.36|9472.36|0
1715677800000|2024-05-14 09:10:00|9474.45|9474.45|9478.49|9478.49|9482.53|9482.53|9472.36|9472.36|0
1715678100000|2024-05-14 09:15:00|9473.27|9473.27|9468.58|9468.58|9473.27|9473.27|9468.58|9468.58|0
1715678400000|2024-05-14 09:20:00|9470.66|9470.66|9474.15|9474.15|9475.45|9475.45|9468.58|9468.58|0
1715678700000|2024-05-14 09:25:00|9476.24|9476.24|9473.59|9473.59|9477.63|9477.63|9473.59|9473.59|0
1715679000000|2024-05-14 09:30:00|9472.28|9472.28|9467.06|9467.06|9472.28|9472.28|9467.06|9467.06|0
1715679300000|2024-05-14 09:35:00|9469.15|9469.15|9463.93|9463.93|9469.15|9469.15|9462.89|9462.89|0
1715679600000|2024-05-14 09:40:00|9465.28|9465.28|9460.49|9460.49|9465.28|9465.28|9460.49|9460.49|0
1715679900000|2024-05-14 09:45:00|9458.41|9458.41|9457.23|9457.23|9458.41|9458.41|9454.1|9454.1|0
1715680200000|2024-05-14 09:50:00|9452.01|9452.01|9443.68|9443.68|9452.01|9452.01|9443.68|9443.68|0
1715680500000|2024-05-14 09:55:00|9444.72|9444.72|9435.76|9435.76|9444.72|9444.72|9431.58|9431.58|0
1715680800000|2024-05-14 10:00:00|9434.41|9434.41|9430.51|9430.51|9434.41|9434.41|9427.37|9427.37|0
1715681100000|2024-05-14 10:05:00|9427.9|9427.9|9419.25|9419.25|9427.9|9427.9|9419.25|9419.25|0
1715681400000|2024-05-14 10:10:00|9417.9|9417.9|9438.78|9438.78|9438.78|9438.78|9417.9|9417.9|0
1715681700000|2024-05-14 10:15:00|9437.73|9437.73|9436.68|9436.68|9438.51|9438.51|9435.04|9435.04|0
1715682000000|2024-05-14 10:20:00|9440.85|9440.85|9449.52|9449.52|9449.52|9449.52|9436.95|9436.95|0
1715682300000|2024-05-14 10:25:00|9450.91|9450.91|9454.59|9454.59|9457.47|9457.47|9450.91|9450.91|0
1715682600000|2024-05-14 10:30:00|9456.68|9456.68|9449.81|9449.81|9456.68|9456.68|9449.81|9449.81|0
1715683200000|2024-05-14 10:40:00|9451.9|9451.9|9449.81|9449.81|9451.9|9451.9|9449.81|9449.81|0
1715683500000|2024-05-14 10:45:00|9450.85|9450.85|9452.81|9452.81|9452.81|9452.81|9448.76|9448.76|0
1715683800000|2024-05-14 10:50:00|9455.94|9455.94|9468.34|9468.34|9472.51|9472.51|9455.94|9455.94|0
1715684100000|2024-05-14 10:55:00|9470.94|9470.94|9471.63|9471.63|9477.2|9477.2|9470.94|9470.94|0
1715684400000|2024-05-14 11:00:00|9468.5|9468.5|9473.72|9473.72|9473.72|9473.72|9468.5|9468.5|0
1715684700000|2024-05-14 11:05:00|9472.68|9472.68|9471.77|9471.77|9476.85|9476.85|9470.28|9470.28|0
1715685000000|2024-05-14 11:10:00|9472.81|9472.81|9478.89|9478.89|9481.33|9481.33|9472.81|9472.81|0
1715685300000|2024-05-14 11:15:00|9481.59|9481.59|9482.94|9482.94|9482.94|9482.94|9481.59|9481.59|0
1715685600000|2024-05-14 11:20:00|9486.07|9486.07|9486.07|9486.07|9486.07|9486.07|9486.07|9486.07|0
1715685900000|2024-05-14 11:25:00|9489.2|9489.2|9485.02|9485.02|9490.24|9490.24|9481.89|9481.89|0
1715686200000|2024-05-14 11:30:00|9482.94|9482.94|9486.07|9486.07|9486.07|9486.07|9482.94|9482.94|0
1715686500000|2024-05-14 11:35:00|9487.11|9487.11|9494.9|9494.9|9494.9|9494.9|9487.11|9487.11|0
1715686800000|2024-05-14 11:40:00|9497.6|9497.6|9497.6|9497.6|9497.6|9497.6|9497.6|9497.6|0
1715687100000|2024-05-14 11:45:00|9498.64|9498.64|9497.9|9497.9|9498.64|9498.64|9496.55|9496.55|0
1715687400000|2024-05-14 11:50:00|9498.94|9498.94|9494.56|9494.56|9499.34|9499.34|9494.56|9494.56|0
1715687700000|2024-05-14 11:55:00|9489.34|9489.34|9492.12|9492.12|9492.12|9492.12|9485.16|9485.16|0
1715688000000|2024-05-14 12:00:00|9493.16|9493.16|9498.38|9498.38|9498.38|9498.38|9493.16|9493.16|0
1715688300000|2024-05-14 12:05:00|9502.42|9502.42|9507.95|9507.95|9507.95|9507.95|9502.42|9502.42|0
1715688600000|2024-05-14 12:10:00|9505.86|9505.86|9509.56|9509.56|9513.17|9513.17|9505.86|9505.86|0
1715688900000|2024-05-14 12:15:00|9501.2|9501.2|9510.16|9510.16|9510.16|9510.16|9501.2|9501.2|0
1715689200000|2024-05-14 12:20:00|9509.12|9509.12|9508.42|9508.42|9509.12|9509.12|9508.42|9508.42|0
1715689500000|2024-05-14 12:25:00|9509.47|9509.47|9505.98|9505.98|9516.42|9516.42|9505.98|9505.98|0
1715689800000|2024-05-14 12:30:00|9501.94|9501.94|9532.23|9532.23|9546.07|9546.07|9456.23|9456.23|0
1715690100000|2024-05-14 12:35:00|9528.33|9528.33|9531.02|9531.02|9537.29|9537.29|9526.24|9526.24|0
1715690400000|2024-05-14 12:40:00|9530.15|9530.15|9547.59|9547.59|9547.59|9547.59|9530.15|9530.15|0
1715690700000|2024-05-14 12:45:00|9550.29|9550.29|9537.33|9537.33|9550.29|9550.29|9536.85|9536.85|0
1715691000000|2024-05-14 12:50:00|9540.03|9540.03|9553.47|9553.47|9553.47|9553.47|9540.03|9540.03|0
1715691300000|2024-05-14 12:55:00|9552.07|9552.07|9549.99|9549.99|9552.07|9552.07|9545.81|9545.81|0
1715691600000|2024-05-14 13:00:00|9554.16|9554.16|9549.55|9549.55|9554.16|9554.16|9547.29|9547.29|0
1715691900000|2024-05-14 13:05:00|9546.85|9546.85|9561.6|9561.6|9561.64|9561.64|9546.85|9546.85|0
1715692200000|2024-05-14 13:10:00|9557.43|9557.43|9570.87|9570.87|9570.87|9570.87|9557.43|9557.43|0
1715692500000|2024-05-14 13:15:00|9571.91|9571.91|9571.91|9571.91|9571.91|9571.91|9566.52|9566.52|0
1715692800000|2024-05-14 13:20:00|9570.87|9570.87|9571.91|9571.91|9575.04|9575.04|9570.87|9570.87|0
1715693100000|2024-05-14 13:25:00|9574|9574|9561|9561|9574|9574|9561|9561|0
1715693400000|2024-05-14 13:30:00|9559.65|9559.65|9557.38|9557.38|9562.6|9562.6|9556.52|9556.52|0
1715693700000|2024-05-14 13:35:00|9558.73|9558.73|9546.89|9546.89|9560.15|9560.15|9544.06|9544.06|0
1715694000000|2024-05-14 13:40:00|9545.85|9545.85|9547.92|9547.92|9550.01|9550.01|9544.8|9544.8|0
1715694300000|2024-05-14 13:45:00|9550.01|9550.01|9551.18|9551.18|9554.01|9554.01|9549.83|9549.83|0
1715694600000|2024-05-14 13:50:00|9548.39|9548.39|9544.56|9544.56|9555.43|9555.43|9544.56|9544.56|0
1715694900000|2024-05-14 13:55:00|9545.91|9545.91|9543.61|9543.61|9550.92|9550.92|9542.26|9542.26|0
1715695200000|2024-05-14 14:00:00|9542.56|9542.56|9536.61|9536.61|9543.61|9543.61|9528.35|9528.35|0
1715695500000|2024-05-14 14:05:00|9537.66|9537.66|9549.31|9549.31|9551.4|9551.4|9537.66|9537.66|0
1715695800000|2024-05-14 14:10:00|9548.62|9548.62|9536.4|9536.4|9550.7|9550.7|9536.4|9536.4|0
1715696100000|2024-05-14 14:15:00|9534.31|9534.31|9535.56|9535.56|9535.56|9535.56|9529.57|9529.57|0
1715696400000|2024-05-14 14:20:00|9536.87|9536.87|9547.57|9547.57|9548.91|9548.91|9533.22|9533.22|0
1715696700000|2024-05-14 14:25:00|9546.22|9546.22|9549.4|9549.4|9553.35|9553.35|9541.43|9541.43|0
1715697000000|2024-05-14 14:30:00|9546.7|9546.7|9545.31|9545.31|9546.7|9546.7|9544.61|9544.61|0
1715697300000|2024-05-14 14:35:00|9546.65|9546.65|9541.87|9541.87|9550.09|9550.09|9539.48|9539.48|0
1715697600000|2024-05-14 14:40:00|9542.91|9542.91|9537.44|9537.44|9542.91|9542.91|9537.39|9537.39|0
1715697900000|2024-05-14 14:45:00|9535.35|9535.35|9531.52|9531.52|9535.7|9535.7|9526.74|9526.74|0
1715698200000|2024-05-14 14:50:00|9530.48|9530.48|9531.05|9531.05|9537.05|9537.05|9530.48|9530.48|0
1715698500000|2024-05-14 14:55:00|9533.14|9533.14|9527.42|9527.42|9536.11|9536.11|9525.5|9525.5|0
1715698800000|2024-05-14 15:00:00|9529.51|9529.51|9535.34|9535.34|9535.64|9535.64|9529.51|9529.51|0
1715699100000|2024-05-14 15:05:00|9536.38|9536.38|9539.51|9539.51|9539.82|9539.82|9536.38|9536.38|0
1715699400000|2024-05-14 15:10:00|9536.38|9536.38|9541.94|9541.94|9546.37|9546.37|9533.25|9533.25|0
1715699700000|2024-05-14 15:15:00|9545.07|9545.07|9545.63|9545.63|9551.29|9551.29|9543.72|9543.72|0
1715700000000|2024-05-14 15:20:00|9544.77|9544.77|9549.25|9549.25|9552.59|9552.59|9544.77|9544.77|0
1715700300000|2024-05-14 15:25:00|9547.9|9547.9|9543.9|9543.9|9548.2|9548.2|9540.51|9540.51|0
1715757300000|2024-05-15 07:15:00|9568.21|9568.21|9571.38|9571.38|9573.47|9573.47|9562.99|9562.99|0
1715757600000|2024-05-15 07:20:00|9560.59|9560.59|9551.76|9551.76|9560.59|9560.59|9551.76|9551.76|0
1715757900000|2024-05-15 07:25:00|9555.94|9555.94|9544.28|9544.28|9555.94|9555.94|9542.19|9542.19|0
1715758200000|2024-05-15 07:30:00|9546.37|9546.37|9561.9|9561.9|9561.9|9561.9|9546.37|9546.37|0
1715758500000|2024-05-15 07:35:00|9558.77|9558.77|9570.12|9570.12|9570.12|9570.12|9558.77|9558.77|0
1715758800000|2024-05-15 07:40:00|9573.25|9573.25|9569.21|9569.21|9573.25|9573.25|9569.21|9569.21|0
1715759100000|2024-05-15 07:45:00|9570.25|9570.25|9567.12|9567.12|9572.34|9572.34|9567.12|9567.12|0
1715759400000|2024-05-15 07:50:00|9569.21|9569.21|9556.66|9556.66|9569.21|9569.21|9556.66|9556.66|0
1715759700000|2024-05-15 07:55:00|9563.97|9563.97|9569.19|9569.19|9569.19|9569.19|9563.97|9563.97|0
1715760000000|2024-05-15 08:00:00|9572.32|9572.32|9580.67|9580.67|9582.76|9582.76|9572.32|9572.32|0
1715760300000|2024-05-15 08:05:00|9581.72|9581.72|9578.58|9578.58|9581.72|9581.72|9578.58|9578.58|0
1715760600000|2024-05-15 08:10:00|9572.32|9572.32|9571.28|9571.28|9572.32|9572.32|9571.28|9571.28|0
1715760900000|2024-05-15 08:15:00|9573.37|9573.37|9566.41|9566.41|9573.37|9573.37|9566.41|9566.41|0
1715761200000|2024-05-15 08:20:00|9562.23|9562.23|9565.36|9565.36|9565.36|9565.36|9562.23|9562.23|0
1715761500000|2024-05-15 08:25:00|9564.32|9564.32|9561.19|9561.19|9565.36|9565.36|9561.19|9561.19|0
1715761800000|2024-05-15 08:30:00|9560.14|9560.14|9560.14|9560.14|9560.14|9560.14|9560.14|9560.14|0
1715762100000|2024-05-15 08:35:00|9565.36|9565.36|9561.93|9561.93|9566.41|9566.41|9559.84|9559.84|0
1715762400000|2024-05-15 08:40:00|9559.84|9559.84|9554.01|9554.01|9560.88|9560.88|9554.01|9554.01|0
1715762700000|2024-05-15 08:45:00|9552.66|9552.66|9547.88|9547.88|9552.66|9552.66|9547.88|9547.88|0
1715763000000|2024-05-15 08:50:00|9546.83|9546.83|9554.82|9554.82|9554.82|9554.82|9546.83|9546.83|0
1715763300000|2024-05-15 08:55:00|9552.73|9552.73|9548.18|9548.18|9555.86|9555.86|9546.83|9546.83|0
1715763600000|2024-05-15 09:00:00|9550.27|9550.27|9548.49|9548.49|9550.27|9550.27|9546.1|9546.1|0
1715763900000|2024-05-15 09:05:00|9546.4|9546.4|9540.14|9540.14|9546.4|9546.4|9539.09|9539.09|0
1715764200000|2024-05-15 09:10:00|9541.18|9541.18|9543.27|9543.27|9543.27|9543.27|9541.18|9541.18|0
1715764500000|2024-05-15 09:15:00|9544.31|9544.31|9546.27|9546.27|9546.27|9546.27|9541.18|9541.18|0
1715764800000|2024-05-15 09:20:00|9547.62|9547.62|9574.02|9574.02|9574.02|9574.02|9547.62|9547.62|0
1715765100000|2024-05-15 09:25:00|9576.11|9576.11|9589.55|9589.55|9589.55|9589.55|9575.07|9575.07|0
1715765400000|2024-05-15 09:30:00|9588.2|9588.2|9590.29|9590.29|9590.29|9590.29|9588.2|9588.2|0
1715765700000|2024-05-15 09:35:00|9588.94|9588.94|9586.85|9586.85|9588.94|9588.94|9585.5|9585.5|0
1715766000000|2024-05-15 09:40:00|9584.76|9584.76|9580.76|9580.76|9584.76|9584.76|9580.76|9580.76|0
1715766300000|2024-05-15 09:45:00|9578.07|9578.07|9576.51|9576.51|9578.07|9578.07|9575.46|9575.46|0
1715766600000|2024-05-15 09:50:00|9578.6|9578.6|9581.73|9581.73|9585.91|9585.91|9578.6|9578.6|0
1715766900000|2024-05-15 09:55:00|9584.33|9584.33|9579.11|9579.11|9584.33|9584.33|9579.11|9579.11|0
1715767200000|2024-05-15 10:00:00|9583.16|9583.16|9584.94|9584.94|9584.94|9584.94|9580.46|9580.46|0
1715767500000|2024-05-15 10:05:00|9586.29|9586.29|9588.38|9588.38|9589.72|9589.72|9586.29|9586.29|0
1715767800000|2024-05-15 10:10:00|9584.2|9584.2|9582.24|9582.24|9584.94|9584.94|9581.81|9581.81|0
1715768100000|2024-05-15 10:15:00|9584.85|9584.85|9588.02|9588.02|9588.72|9588.72|9583.5|9583.5|0
1715768400000|2024-05-15 10:20:00|9589.07|9589.07|9590.11|9590.11|9593.24|9593.24|9589.07|9589.07|0
1715768700000|2024-05-15 10:25:00|9593.24|9593.24|9595.24|9595.24|9595.94|9595.94|9591.16|9591.16|0
1715769000000|2024-05-15 10:30:00|9592.55|9592.55|9590.46|9590.46|9592.55|9592.55|9590.46|9590.46|0
1715769300000|2024-05-15 10:35:00|9589.41|9589.41|9591.5|9591.5|9591.5|9591.5|9589.41|9589.41|0
1715769600000|2024-05-15 10:40:00|9592.85|9592.85|9584.19|9584.19|9594.2|9594.2|9584.19|9584.19|0
1715769900000|2024-05-15 10:45:00|9585.24|9585.24|9586.28|9586.28|9588.37|9588.37|9585.24|9585.24|0
1715770200000|2024-05-15 10:50:00|9589.41|9589.41|9588.37|9588.37|9589.41|9589.41|9588.37|9588.37|0
1715770500000|2024-05-15 10:55:00|9593.59|9593.59|9595.41|9595.41|9595.41|9595.41|9591.5|9591.5|0
1715770800000|2024-05-15 11:00:00|9594.06|9594.06|9592.8|9592.8|9600.11|9600.11|9591.46|9591.46|0
1715771100000|2024-05-15 11:05:00|9590.72|9590.72|9592.67|9592.67|9594.02|9594.02|9588.63|9588.63|0
1715771400000|2024-05-15 11:10:00|9588.77|9588.77|9599.21|9599.21|9599.21|9599.21|9588.77|9588.77|0
1715771700000|2024-05-15 11:15:00|9598.16|9598.16|9606.55|9606.55|9606.55|9606.55|9597.12|9597.12|0
1715772000000|2024-05-15 11:20:00|9605.21|9605.21|9602.99|9602.99|9605.21|9605.21|9601.95|9601.95|0
1715772300000|2024-05-15 11:25:00|9601.95|9601.95|9614.46|9614.46|9615.51|9615.51|9601.95|9601.95|0
1715772600000|2024-05-15 11:30:00|9613.42|9613.42|9607.29|9607.29|9613.42|9613.42|9607.29|9607.29|0
1715772900000|2024-05-15 11:35:00|9606.24|9606.24|9605.2|9605.2|9606.24|9606.24|9605.2|9605.2|0
1715773200000|2024-05-15 11:40:00|9604.15|9604.15|9599.98|9599.98|9605.5|9605.5|9599.98|9599.98|0
1715773500000|2024-05-15 11:45:00|9597.89|9597.89|9592.06|9592.06|9597.89|9597.89|9592.06|9592.06|0
1715773800000|2024-05-15 11:50:00|9591.02|9591.02|9590.63|9590.63|9592.72|9592.72|9585.93|9585.93|0
1715774100000|2024-05-15 11:55:00|9593.77|9593.77|9589.59|9589.59|9593.77|9593.77|9588.55|9588.55|0
1715774400000|2024-05-15 12:00:00|9586.46|9586.46|9581.24|9581.24|9586.46|9586.46|9580.19|9580.19|0
1715774700000|2024-05-15 12:05:00|9579.15|9579.15|9577.06|9577.06|9581.24|9581.24|9577.06|9577.06|0
1715775000000|2024-05-15 12:10:00|9578.41|9578.41|9582.28|9582.28|9583.33|9583.33|9578.1|9578.1|0
1715775300000|2024-05-15 12:15:00|9574.47|9574.47|9571.35|9571.35|9574.47|9574.47|9567.43|9567.43|0
1715775600000|2024-05-15 12:20:00|9572.05|9572.05|9575.48|9575.48|9576.53|9576.53|9571|9571|0
1715775900000|2024-05-15 12:25:00|9574.44|9574.44|9571.74|9571.74|9574.44|9574.44|9569.65|9569.65|0
1715776200000|2024-05-15 12:30:00|9574.88|9574.88|9645.32|9645.32|9687.25|9687.25|9574.88|9574.88|0
1715776500000|2024-05-15 12:35:00|9644.28|9644.28|9626.84|9626.84|9644.28|9644.28|9624.75|9624.75|0
1715776800000|2024-05-15 12:40:00|9635.19|9635.19|9628.71|9628.71|9636.23|9636.23|9620.27|9620.27|0
1715777100000|2024-05-15 12:45:00|9626.02|9626.02|9634.98|9634.98|9639.15|9639.15|9626.02|9626.02|0
1715777400000|2024-05-15 12:50:00|9632.89|9632.89|9626.02|9626.02|9641.24|9641.24|9626.02|9626.02|0
1715777700000|2024-05-15 12:55:00|9624.67|9624.67|9609.58|9609.58|9624.67|9624.67|9609.58|9609.58|0
1715778000000|2024-05-15 13:00:00|9605.1|9605.1|9603.79|9603.79|9607.97|9607.97|9601.7|9601.7|0
1715778300000|2024-05-15 13:05:00|9600.66|9600.66|9602.01|9602.01|9603.05|9603.05|9598.57|9598.57|0
1715778600000|2024-05-15 13:10:00|9600.96|9600.96|9604.1|9604.1|9606.18|9606.18|9600.96|9600.96|0
1715778900000|2024-05-15 13:15:00|9603.05|9603.05|9597.83|9597.83|9603.05|9603.05|9597.83|9597.83|0
1715779200000|2024-05-15 13:20:00|9593.65|9593.65|9602.75|9602.75|9602.75|9602.75|9592.61|9592.61|0
1715779500000|2024-05-15 13:25:00|9603.79|9603.79|9615.5|9615.5|9618.63|9618.63|9603.79|9603.79|0
1715779800000|2024-05-15 13:30:00|9616.54|9616.54|9617.58|9617.58|9617.58|9617.58|9614.45|9614.45|0
1715780100000|2024-05-15 13:35:00|9616.24|9616.24|9623.54|9623.54|9624.59|9624.59|9616.24|9616.24|0
1715780400000|2024-05-15 13:40:00|9626.24|9626.24|9623.19|9623.19|9636.15|9636.15|9621.11|9621.11|0
1715780700000|2024-05-15 13:45:00|9624.24|9624.24|9615.84|9615.84|9625.28|9625.28|9615.84|9615.84|0
1715781000000|2024-05-15 13:50:00|9613.75|9613.75|9610.14|9610.14|9613.75|9613.75|9607.14|9607.14|0
1715781300000|2024-05-15 13:55:00|9613.27|9613.27|9600.97|9600.97|9613.27|9613.27|9594.83|9594.83|0
1715781600000|2024-05-15 14:00:00|9598.88|9598.88|9596.27|9596.27|9603.05|9603.05|9594.19|9594.19|0
1715781900000|2024-05-15 14:05:00|9594.19|9594.19|9606.46|9606.46|9607.76|9607.76|9593.14|9593.14|0
1715782200000|2024-05-15 14:10:00|9607.5|9607.5|9602.28|9602.28|9607.5|9607.5|9602.28|9602.28|0
1715782500000|2024-05-15 14:15:00|9600.89|9600.89|9594.54|9594.54|9600.89|9600.89|9592.45|9592.45|0
1715782800000|2024-05-15 14:20:00|9596.63|9596.63|9588.28|9588.28|9596.63|9596.63|9588.28|9588.28|0
1715783100000|2024-05-15 14:25:00|9586.19|9586.19|9583.93|9583.93|9586.19|9586.19|9582.45|9582.45|0
1715783400000|2024-05-15 14:30:00|9582.58|9582.58|9582.58|9582.58|9583.88|9583.88|9573.97|9573.97|0
1715783700000|2024-05-15 14:35:00|9584.67|9584.67|9579.14|9579.14|9584.67|9584.67|9579.14|9579.14|0
1715784000000|2024-05-15 14:40:00|9576.45|9576.45|9583.62|9583.62|9585.71|9585.71|9570.92|9570.92|0
1715784300000|2024-05-15 14:45:00|9581.54|9581.54|9590.75|9590.75|9592.84|9592.84|9581.54|9581.54|0
1715784600000|2024-05-15 14:50:00|9589.71|9589.71|9588.14|9588.14|9589.71|9589.71|9586.58|9586.58|0
1715784900000|2024-05-15 14:55:00|9589.01|9589.01|9589.75|9589.75|9590.79|9590.79|9587.66|9587.66|0
1715785200000|2024-05-15 15:00:00|9590.79|9590.79|9584.22|9584.22|9590.79|9590.79|9581.09|9581.09|0
1715785500000|2024-05-15 15:05:00|9581.09|9581.09|9586.31|9586.31|9587.35|9587.35|9581.09|9581.09|0
1715785800000|2024-05-15 15:10:00|9584.22|9584.22|9583.13|9583.13|9587.92|9587.92|9581.79|9581.79|0
1715786100000|2024-05-15 15:15:00|9581.4|9581.4|9574.09|9574.09|9583.49|9583.49|9570.35|9570.35|0
1715786400000|2024-05-15 15:20:00|9575.13|9575.13|9580.67|9580.67|9582.75|9582.75|9573.05|9573.05|0
1715786700000|2024-05-15 15:25:00|9581.71|9581.71|9584.56|9584.56|9587.26|9587.26|9577.88|9577.88|0
1715843700000|2024-05-16 07:15:00|9583.93|9583.93|9563.62|9563.62|9583.93|9583.93|9558.4|9558.4|0
1715844000000|2024-05-16 07:20:00|9562.27|9562.27|9549.88|9549.88|9562.27|9562.27|9549.88|9549.88|0
1715844300000|2024-05-16 07:25:00|9550.92|9550.92|9548.22|9548.22|9550.92|9550.92|9548.22|9548.22|0
1715844600000|2024-05-16 07:30:00|9553.45|9553.45|9556.48|9556.48|9566.92|9566.92|9553.45|9553.45|0
1715844900000|2024-05-16 07:35:00|9553.35|9553.35|9551.26|9551.26|9553.35|9553.35|9550.22|9550.22|0
1715845200000|2024-05-16 07:40:00|9553.35|9553.35|9549.37|9549.37|9558.57|9558.57|9548.5|9548.5|0
1715845800000|2024-05-16 07:50:00|9546.23|9546.23|9546.23|9546.23|9546.23|9546.23|9546.23|9546.23|0
1715846100000|2024-05-16 07:55:00|9544.15|9544.15|9545.06|9545.06|9545.06|9545.06|9539.97|9539.97|0
1715846400000|2024-05-16 08:00:00|9546.4|9546.4|9552.1|9552.1|9555.24|9555.24|9546.4|9546.4|0
1715846700000|2024-05-16 08:05:00|9548.97|9548.97|9528.92|9528.92|9548.97|9548.97|9528.92|9528.92|0
1715847000000|2024-05-16 08:10:00|9522.66|9522.66|9521.62|9521.62|9522.66|9522.66|9518.48|9518.48|0
1715847300000|2024-05-16 08:15:00|9519.53|9519.53|9515.35|9515.35|9519.53|9519.53|9514.31|9514.31|0
1715847600000|2024-05-16 08:20:00|9514|9514|9516.7|9516.7|9516.7|9516.7|9514|9514|0
1715847900000|2024-05-16 08:25:00|9513.57|9513.57|9509.09|9509.09|9516.7|9516.7|9509.09|9509.09|0
1715848200000|2024-05-16 08:30:00|9507|9507|9502.82|9502.82|9510.13|9510.13|9501.78|9501.78|0
1715848500000|2024-05-16 08:35:00|9503.87|9503.87|9503.87|9503.87|9503.87|9503.87|9502.52|9502.52|0
1715848800000|2024-05-16 08:40:00|9502.82|9502.82|9494.3|9494.3|9502.82|9502.82|9491.17|9491.17|0
1715849100000|2024-05-16 08:45:00|9493.25|9493.25|9490.12|9490.12|9493.25|9493.25|9486.99|9486.99|0
1715849400000|2024-05-16 08:50:00|9488.03|9488.03|9491.15|9491.15|9495.33|9495.33|9488.03|9488.03|0
1715849700000|2024-05-16 08:55:00|9490.11|9490.11|9486.36|9486.36|9490.11|9490.11|9486.36|9486.36|0
1715850000000|2024-05-16 09:00:00|9487.41|9487.41|9495.19|9495.19|9495.19|9495.19|9485.32|9485.32|0
1715850300000|2024-05-16 09:05:00|9494.15|9494.15|9494.15|9494.15|9494.15|9494.15|9494.15|9494.15|0
1715850600000|2024-05-16 09:10:00|9490.1|9490.1|9494.58|9494.58|9497.72|9497.72|9488.02|9488.02|0
1715850900000|2024-05-16 09:15:00|9496.67|9496.67|9491.75|9491.75|9499.8|9499.8|9485.19|9485.19|0
1715851500000|2024-05-16 09:25:00|9486.53|9486.53|9491.59|9491.59|9495.93|9495.93|9486.53|9486.53|0
1715851800000|2024-05-16 09:30:00|9493.68|9493.68|9493.68|9493.68|9493.68|9493.68|9493.68|9493.68|0
1715852100000|2024-05-16 09:35:00|9490.55|9490.55|9489.5|9489.5|9490.55|9490.55|9489.5|9489.5|0
1715852400000|2024-05-16 09:40:00|9488.16|9488.16|9490.55|9490.55|9492.2|9492.2|9485.33|9485.33|0
1715852700000|2024-05-16 09:45:00|9489.2|9489.2|9486.98|9486.98|9490.64|9490.64|9486.51|9486.51|0
1715853000000|2024-05-16 09:50:00|9488.37|9488.37|9488.37|9488.37|9488.37|9488.37|9488.37|9488.37|0
1715853300000|2024-05-16 09:55:00|9487.33|9487.33|9492.55|9492.55|9493.59|9493.59|9487.33|9487.33|0
1715853600000|2024-05-16 10:00:00|9489.76|9489.76|9490.11|9490.11|9490.46|9490.46|9489.06|9489.06|0
1715854200000|2024-05-16 10:10:00|9491.15|9491.15|9503.91|9503.91|9503.91|9503.91|9491.15|9491.15|0
1715854500000|2024-05-16 10:15:00|9505.21|9505.21|9505.21|9505.21|9505.21|9505.21|9505.21|9505.21|0
1715854800000|2024-05-16 10:20:00|9506.26|9506.26|9491.64|9491.64|9506.26|9506.26|9491.64|9491.64|0
1715855100000|2024-05-16 10:25:00|9493.03|9493.03|9488.55|9488.55|9493.03|9493.03|9488.55|9488.55|0
1715855400000|2024-05-16 10:30:00|9488.99|9488.99|9493.55|9493.55|9493.55|9493.55|9485.55|9485.55|0
1715855700000|2024-05-16 10:35:00|9490.42|9490.42|9488.98|9488.98|9490.42|9490.42|9486.99|9486.99|0
1715856000000|2024-05-16 10:40:00|9486.9|9486.9|9485.85|9485.85|9487.94|9487.94|9485.85|9485.85|0
1715856300000|2024-05-16 10:45:00|9483.76|9483.76|9483.76|9483.76|9483.76|9483.76|9482.72|9482.72|0
1715856600000|2024-05-16 10:50:00|9482.72|9482.72|9474.94|9474.94|9482.72|9482.72|9474.94|9474.94|0
1715856900000|2024-05-16 10:55:00|9472.33|9472.33|9467.85|9467.85|9472.33|9472.33|9467.85|9467.85|0
1715857200000|2024-05-16 11:00:00|9473.07|9473.07|9467.85|9467.85|9473.07|9473.07|9467.85|9467.85|0
1715857500000|2024-05-16 11:05:00|9468.9|9468.9|9461.5|9461.5|9468.9|9468.9|9459.85|9459.85|0
1715857800000|2024-05-16 11:10:00|9460.46|9460.46|9466.74|9466.74|9468.04|9468.04|9454.47|9454.47|0
1715858100000|2024-05-16 11:15:00|9464.65|9464.65|9455.52|9455.52|9464.65|9464.65|9454.17|9454.17|0
1715858400000|2024-05-16 11:20:00|9452.82|9452.82|9459.56|9459.56|9463.61|9463.61|9447.6|9447.6|0
1715858700000|2024-05-16 11:25:00|9460.91|9460.91|9457.91|9457.91|9462.26|9462.26|9455.52|9455.52|0
1715859000000|2024-05-16 11:30:00|9455.82|9455.82|9444.39|9444.39|9457.91|9457.91|9442.61|9442.61|0
1715859300000|2024-05-16 11:35:00|9445.44|9445.44|9443.35|9443.35|9445.44|9445.44|9441.26|9441.26|0
1715859600000|2024-05-16 11:40:00|9442.3|9442.3|9449.47|9449.47|9453.52|9453.52|9442.3|9442.3|0
1715859900000|2024-05-16 11:45:00|9450.52|9450.52|9457.83|9457.83|9457.83|9457.83|9450.52|9450.52|0
1715860200000|2024-05-16 11:50:00|9463.22|9463.22|9474.57|9474.57|9475.62|9475.62|9462.17|9462.17|0
1715860500000|2024-05-16 11:55:00|9473.27|9473.27|9460.74|9460.74|9478.31|9478.31|9459.69|9459.69|0
1715860800000|2024-05-16 12:00:00|9461.78|9461.78|9458.38|9458.38|9471.18|9471.18|9458.38|9458.38|0
1715861100000|2024-05-16 12:05:00|9457.08|9457.08|9457.69|9457.69|9462.17|9462.17|9453.65|9453.65|0
1715861400000|2024-05-16 12:10:00|9456.65|9456.65|9450.38|9450.38|9456.65|9456.65|9450.38|9450.38|0
1715861700000|2024-05-16 12:15:00|9446.2|9446.2|9449.64|9449.64|9451.73|9451.73|9444.12|9444.12|0
1715862000000|2024-05-16 12:20:00|9450.99|9450.99|9462.21|9462.21|9462.21|9462.21|9450.99|9450.99|0
1715862300000|2024-05-16 12:25:00|9461.17|9461.17|9460.91|9460.91|9464.3|9464.3|9460.91|9460.91|0
1715862600000|2024-05-16 12:30:00|9461.96|9461.96|9469.26|9469.26|9469.26|9469.26|9457.78|9457.78|0
1715862900000|2024-05-16 12:35:00|9468.21|9468.21|9467.73|9467.73|9470.86|9470.86|9463.69|9463.69|0
1715863200000|2024-05-16 12:40:00|9466.38|9466.38|9470.43|9470.43|9470.43|9470.43|9464.29|9464.29|0
1715863500000|2024-05-16 12:45:00|9471.78|9471.78|9454.94|9454.94|9471.78|9471.78|9454.94|9454.94|0
1715863800000|2024-05-16 12:50:00|9452.85|9452.85|9445.89|9445.89|9452.85|9452.85|9444.5|9444.5|0
1715864100000|2024-05-16 12:55:00|9443.29|9443.29|9426.9|9426.9|9443.29|9443.29|9426.9|9426.9|0
1715864400000|2024-05-16 13:00:00|9424.81|9424.81|9433.16|9433.16|9435.25|9435.25|9423.77|9423.77|0
1715864700000|2024-05-16 13:05:00|9430.03|9430.03|9431.07|9431.07|9432.12|9432.12|9430.03|9430.03|0
1715865000000|2024-05-16 13:10:00|9427.17|9427.17|9428.04|9428.04|9428.21|9428.21|9427.17|9427.17|0
1715865300000|2024-05-16 13:15:00|9425.95|9425.95|9428.39|9428.39|9430.47|9430.47|9424.65|9424.65|0
1715865600000|2024-05-16 13:20:00|9429.43|9429.43|9430.13|9430.13|9432.22|9432.22|9429.08|9429.08|0
1715865900000|2024-05-16 13:25:00|9427.43|9427.43|9431.96|9431.96|9431.96|9431.96|9425.34|9425.34|0
1715866200000|2024-05-16 13:30:00|9431.09|9431.09|9441.4|9441.4|9444.53|9444.53|9431.09|9431.09|0
1715866500000|2024-05-16 13:35:00|9440.35|9440.35|9440.69|9440.69|9444.53|9444.53|9438.96|9438.96|0
1715866800000|2024-05-16 13:40:00|9443.82|9443.82|9441.96|9441.96|9447.05|9447.05|9441.48|9441.48|0
1715867100000|2024-05-16 13:45:00|9440.92|9440.92|9442.31|9442.31|9445.09|9445.09|9440.92|9440.92|0
1715867400000|2024-05-16 13:50:00|9443.35|9443.35|9470.78|9470.78|9470.78|9470.78|9443.35|9443.35|0
1715867700000|2024-05-16 13:55:00|9472.87|9472.87|9462.08|9462.08|9473.74|9473.74|9462.08|9462.08|0
1715868000000|2024-05-16 14:00:00|9464.17|9464.17|9467.83|9467.83|9468.53|9468.53|9463.12|9463.12|0
1715868300000|2024-05-16 14:05:00|9466.79|9466.79|9463.35|9463.35|9466.79|9466.79|9455|9455|0
1715868600000|2024-05-16 14:10:00|9462.65|9462.65|9465.39|9465.39|9465.39|9465.39|9461.96|9461.96|0
1715868900000|2024-05-16 14:15:00|9464.69|9464.69|9460.21|9460.21|9464.69|9464.69|9458.43|9458.43|0
1715869200000|2024-05-16 14:20:00|9460.91|9460.91|9452.43|9452.43|9460.91|9460.91|9452.43|9452.43|0
1715869500000|2024-05-16 14:25:00|9451.39|9451.39|9452.79|9452.79|9456.61|9456.61|9451.39|9451.39|0
1715869800000|2024-05-16 14:30:00|9456.96|9456.96|9456.27|9456.27|9456.96|9456.96|9453.83|9453.83|0
1715870100000|2024-05-16 14:35:00|9458.96|9458.96|9442.74|9442.74|9458.96|9458.96|9442.74|9442.74|0
1715870400000|2024-05-16 14:40:00|9443.43|9443.43|9442.6|9442.6|9444.48|9444.48|9439.69|9439.69|0
1715870700000|2024-05-16 14:45:00|9445.73|9445.73|9442.6|9442.6|9445.73|9445.73|9442.6|9442.6|0
1715871000000|2024-05-16 14:50:00|9441.3|9441.3|9442.69|9442.69|9444.09|9444.09|9435.73|9435.73|0
1715871300000|2024-05-16 14:55:00|9442|9442|9441.13|9441.13|9445.31|9445.31|9439.04|9439.04|0
1715871600000|2024-05-16 15:00:00|9439.78|9439.78|9436.86|9436.86|9442.92|9442.92|9435.61|9435.61|0
1715871900000|2024-05-16 15:05:00|9435.82|9435.82|9434.25|9434.25|9435.82|9435.82|9430.6|9430.6|0
1715872200000|2024-05-16 15:10:00|9432.16|9432.16|9444.87|9444.87|9451.26|9451.26|9432.16|9432.16|0
1715872500000|2024-05-16 15:15:00|9443.57|9443.57|9443.13|9443.13|9445.22|9445.22|9441.48|9441.48|0
1715872800000|2024-05-16 15:20:00|9444.17|9444.17|9452.92|9452.92|9459.92|9459.92|9442.17|9442.17|0
1715873100000|2024-05-16 15:25:00|9451.57|9451.57|9451.7|9451.7|9453.79|9453.79|9447.31|9447.31|0
1715930100000|2024-05-17 07:15:00|9426.89|9426.89|9436.28|9436.28|9436.28|9436.28|9424.81|9424.81|0
1715930400000|2024-05-17 07:20:00|9439.07|9439.07|9420.05|9420.05|9441.86|9441.86|9416.92|9416.92|0
1715930700000|2024-05-17 07:25:00|9425.27|9425.27|9425.41|9425.41|9425.41|9425.41|9416.01|9416.01|0
1715931000000|2024-05-17 07:30:00|9429.58|9429.58|9416.92|9416.92|9429.58|9429.58|9414.23|9414.23|0
1715931300000|2024-05-17 07:35:00|9413.79|9413.79|9413.79|9413.79|9413.79|9413.79|9413.79|9413.79|0
1715931600000|2024-05-17 07:40:00|9412.75|9412.75|9407.52|9407.52|9412.75|9412.75|9406.48|9406.48|0
1715931900000|2024-05-17 07:45:00|9413.79|9413.79|9415.1|9415.1|9415.1|9415.1|9407.52|9407.52|0
1715932200000|2024-05-17 07:50:00|9418.23|9418.23|9417.54|9417.54|9418.23|9418.23|9411.62|9411.62|0
1715932500000|2024-05-17 07:55:00|9419.63|9419.63|9423.28|9423.28|9423.28|9423.28|9416.54|9416.54|0
1715932800000|2024-05-17 08:00:00|9425.37|9425.37|9415.37|9415.37|9425.37|9425.37|9411.19|9411.19|0
1715933100000|2024-05-17 08:05:00|9412.24|9412.24|9397.01|9397.01|9412.24|9412.24|9397.01|9397.01|0
1715933400000|2024-05-17 08:10:00|9398.05|9398.05|9408.8|9408.8|9411.93|9411.93|9398.05|9398.05|0
1715933700000|2024-05-17 08:15:00|9406.71|9406.71|9401.79|9401.79|9407.01|9407.01|9400.75|9400.75|0
1715934000000|2024-05-17 08:20:00|9399.71|9399.71|9398.36|9398.36|9403.88|9403.88|9398.36|9398.36|0
1715934300000|2024-05-17 08:25:00|9399.71|9399.71|9385.18|9385.18|9399.71|9399.71|9384.13|9384.13|0
1715934600000|2024-05-17 08:30:00|9386.53|9386.53|9383.39|9383.39|9393.7|9393.7|9383.39|9383.39|0
1715934900000|2024-05-17 08:35:00|9386.53|9386.53|9391.31|9391.31|9392.35|9392.35|9385.18|9385.18|0
1715935200000|2024-05-17 08:40:00|9389.96|9389.96|9389.96|9389.96|9391.31|9391.31|9389.96|9389.96|0
1715935500000|2024-05-17 08:45:00|9380.85|9380.85|9375.63|9375.63|9382.2|9382.2|9375.63|9375.63|0
1715935800000|2024-05-17 08:50:00|9374.58|9374.58|9373.54|9373.54|9374.58|9374.58|9373.54|9373.54|0
1715936100000|2024-05-17 08:55:00|9369.5|9369.5|9371.59|9371.59|9377.41|9377.41|9369.5|9369.5|0
1715936400000|2024-05-17 09:00:00|9370.54|9370.54|9372.93|9372.93|9372.93|9372.93|9370.54|9370.54|0
1715936700000|2024-05-17 09:05:00|9374.28|9374.28|9378.76|9378.76|9378.76|9378.76|9372.5|9372.5|0
1715937000000|2024-05-17 09:10:00|9381.46|9381.46|9381.46|9381.46|9381.46|9381.46|9381.46|9381.46|0
1715937300000|2024-05-17 09:15:00|9379.37|9379.37|9383.55|9383.55|9386.68|9386.68|9379.37|9379.37|0
1715937600000|2024-05-17 09:20:00|9384.59|9384.59|9373.67|9373.67|9385.63|9385.63|9373.67|9373.67|0
1715937900000|2024-05-17 09:25:00|9375.02|9375.02|9377.55|9377.55|9377.55|9377.55|9370.24|9370.24|0
1715938200000|2024-05-17 09:30:00|9376.5|9376.5|9380.85|9380.85|9381.15|9381.15|9373.67|9373.67|0
1715938500000|2024-05-17 09:35:00|9379.5|9379.5|9381.89|9381.89|9381.89|9381.89|9379.5|9379.5|0
1715938800000|2024-05-17 09:40:00|9383.24|9383.24|9381.36|9381.36|9389.89|9389.89|9380.45|9380.45|0
1715939100000|2024-05-17 09:45:00|9380.02|9380.02|9380.66|9380.66|9380.66|9380.66|9371.4|9371.4|0
1715939400000|2024-05-17 09:50:00|9378.57|9378.57|9360.97|9360.97|9379.62|9379.62|9358.58|9358.58|0
1715939700000|2024-05-17 09:55:00|9362.01|9362.01|9355.05|9355.05|9362.01|9362.01|9352.96|9352.96|0
1715940000000|2024-05-17 10:00:00|9354.01|9354.01|9356.84|9356.84|9356.84|9356.84|9348.18|9348.18|0
1715940300000|2024-05-17 10:05:00|9358.92|9358.92|9358.57|9358.57|9360.27|9360.27|9356.79|9356.79|0
1715940600000|2024-05-17 10:10:00|9359.62|9359.62|9369.8|9369.8|9371.71|9371.71|9359.62|9359.62|0
1715940900000|2024-05-17 10:15:00|9372.93|9372.93|9370.84|9370.84|9372.93|9372.93|9370.84|9370.84|0
1715941200000|2024-05-17 10:20:00|9367.71|9367.71|9371.45|9371.45|9373.53|9373.53|9367.71|9367.71|0
1715941500000|2024-05-17 10:25:00|9372.49|9372.49|9370.1|9370.1|9372.49|9372.49|9370.1|9370.1|0
1715941800000|2024-05-17 10:30:00|9372.19|9372.19|9367.1|9367.1|9372.19|9372.19|9367.1|9367.1|0
1715942100000|2024-05-17 10:35:00|9369.19|9369.19|9362.62|9362.62|9369.19|9369.19|9361.57|9361.57|0
1715942400000|2024-05-17 10:40:00|9359.49|9359.49|9361.57|9361.57|9361.57|9361.57|9359.49|9359.49|0
1715942700000|2024-05-17 10:45:00|9362.88|9362.88|9361.83|9361.83|9362.88|9362.88|9361.83|9361.83|0
1715943000000|2024-05-17 10:50:00|9363.18|9363.18|9363.92|9363.92|9365.27|9365.27|9363.18|9363.18|0
1715943300000|2024-05-17 10:55:00|9362.53|9362.53|9361.62|9361.62|9363.57|9363.57|9359.53|9359.53|0
1715943600000|2024-05-17 11:00:00|9360.57|9360.57|9372.23|9372.23|9374.93|9374.93|9360.57|9360.57|0
1715943900000|2024-05-17 11:05:00|9369.53|9369.53|9358.35|9358.35|9369.53|9369.53|9357.31|9357.31|0
1715944200000|2024-05-17 11:10:00|9359.4|9359.4|9360.62|9360.62|9366.71|9366.71|9359.4|9359.4|0
1715944500000|2024-05-17 11:15:00|9357.49|9357.49|9355.4|9355.4|9357.49|9357.49|9353.31|9353.31|0
1715944800000|2024-05-17 11:20:00|9354.35|9354.35|9354.35|9354.35|9354.35|9354.35|9354.35|9354.35|0
1715945100000|2024-05-17 11:25:00|9355.4|9355.4|9358.09|9358.09|9359.44|9359.44|9355.4|9355.4|0
1715945400000|2024-05-17 11:30:00|9354.96|9354.96|9354.96|9354.96|9356|9356|9352.87|9352.87|0
1715945700000|2024-05-17 11:35:00|9355.66|9355.66|9356.7|9356.7|9356.7|9356.7|9355.66|9355.66|0
1715946000000|2024-05-17 11:40:00|9355.83|9355.83|9353.21|9353.21|9358.44|9358.44|9353.21|9353.21|0
1715946300000|2024-05-17 11:45:00|9352.17|9352.17|9361.57|9361.57|9362.61|9362.61|9352.17|9352.17|0
1715946600000|2024-05-17 11:50:00|9359.83|9359.83|9352.48|9352.48|9361.74|9361.74|9352.48|9352.48|0
1715946900000|2024-05-17 11:55:00|9351.43|9351.43|9356.65|9356.65|9356.65|9356.65|9351.43|9351.43|0
1715947200000|2024-05-17 12:00:00|9355.61|9355.61|9353.52|9353.52|9356.65|9356.65|9353.52|9353.52|0
1715947500000|2024-05-17 12:05:00|9354.57|9354.57|9352.82|9352.82|9359.79|9359.79|9352.82|9352.82|0
1715947800000|2024-05-17 12:10:00|9355.96|9355.96|9360.3|9360.3|9360.3|9360.3|9353.87|9353.87|0
1715948100000|2024-05-17 12:15:00|9362.03|9362.03|9363.38|9363.38|9363.38|9363.38|9361.29|9361.29|0
1715948400000|2024-05-17 12:20:00|9361.29|9361.29|9365.47|9365.47|9365.47|9365.47|9361.29|9361.29|0
1715948700000|2024-05-17 12:25:00|9363.38|9363.38|9365.47|9365.47|9366.17|9366.17|9363.38|9363.38|0
1715949000000|2024-05-17 12:30:00|9364.43|9364.43|9363.82|9363.82|9368.6|9368.6|9363.82|9363.82|0
1715949300000|2024-05-17 12:35:00|9364.86|9364.86|9363.86|9363.86|9368.03|9368.03|9363.86|9363.86|0
1715949600000|2024-05-17 12:40:00|9362.81|9362.81|9357.89|9357.89|9363.72|9363.72|9357.89|9357.89|0
1715949900000|2024-05-17 12:45:00|9358.94|9358.94|9358.24|9358.24|9360.33|9360.33|9357.2|9357.2|0
1715950200000|2024-05-17 12:50:00|9360.85|9360.85|9356.7|9356.7|9360.85|9360.85|9351.48|9351.48|0
1715950500000|2024-05-17 12:55:00|9359.39|9359.39|9359.14|9359.14|9362.22|9362.22|9359.14|9359.14|0
1715950800000|2024-05-17 13:00:00|9357.05|9357.05|9362.57|9362.57|9363.27|9363.27|9357.05|9357.05|0
1715951100000|2024-05-17 13:05:00|9361.53|9361.53|9369.15|9369.15|9369.15|9369.15|9361.53|9361.53|0
1715951400000|2024-05-17 13:10:00|9367.06|9367.06|9366.62|9366.62|9374.23|9374.23|9366.62|9366.62|0
1715951700000|2024-05-17 13:15:00|9367.97|9367.97|9366.75|9366.75|9367.97|9367.97|9365.88|9365.88|0
1715952000000|2024-05-17 13:20:00|9368.05|9368.05|9374.83|9374.83|9374.83|9374.83|9368.05|9368.05|0
1715952300000|2024-05-17 13:25:00|9373.79|9373.79|9377.26|9377.26|9379.01|9379.01|9373.79|9373.79|0
1715952600000|2024-05-17 13:30:00|9376.22|9376.22|9377.13|9377.13|9380.26|9380.26|9376.09|9376.09|0
1715952900000|2024-05-17 13:35:00|9376.09|9376.09|9366.74|9366.74|9376.09|9376.09|9365.69|9365.69|0
1715953200000|2024-05-17 13:40:00|9367.78|9367.78|9367.04|9367.04|9373.31|9373.31|9366.74|9366.74|0
1715953500000|2024-05-17 13:45:00|9364.35|9364.35|9379.52|9379.52|9380.57|9380.57|9363.3|9363.3|0
1715953800000|2024-05-17 13:50:00|9380.57|9380.57|9374.74|9374.74|9381|9381|9374.74|9374.74|0
1715954100000|2024-05-17 13:55:00|9375.78|9375.78|9374.69|9374.69|9381.91|9381.91|9374.69|9374.69|0
1715954400000|2024-05-17 14:00:00|9377.39|9377.39|9388.88|9388.88|9388.88|9388.88|9377.39|9377.39|0
1715954700000|2024-05-17 14:05:00|9386.79|9386.79|9381.26|9381.26|9386.79|9386.79|9381.26|9381.26|0
1715955000000|2024-05-17 14:10:00|9380.22|9380.22|9387|9387|9387|9387|9380.22|9380.22|0
1715955300000|2024-05-17 14:15:00|9385.96|9385.96|9395.48|9395.48|9395.48|9395.48|9385.96|9385.96|0
1715955600000|2024-05-17 14:20:00|9397.57|9397.57|9396.22|9396.22|9400.7|9400.7|9395.17|9395.17|0
1715955900000|2024-05-17 14:25:00|9397.26|9397.26|9400.7|9400.7|9402.79|9402.79|9397.26|9397.26|0
1715956200000|2024-05-17 14:30:00|9401.74|9401.74|9397.26|9397.26|9401.74|9401.74|9397.26|9397.26|0
1715956500000|2024-05-17 14:35:00|9400.4|9400.4|9393.78|9393.78|9402.44|9402.44|9393.78|9393.78|0
1715956800000|2024-05-17 14:40:00|9392.74|9392.74|9400.83|9400.83|9400.83|9400.83|9392.74|9392.74|0
1715957100000|2024-05-17 14:45:00|9398.13|9398.13|9397.09|9397.09|9399.18|9399.18|9397.09|9397.09|0
1715957400000|2024-05-17 14:50:00|9397.78|9397.78|9396.56|9396.56|9398.65|9398.65|9395.52|9395.52|0
1715957700000|2024-05-17 14:55:00|9395.52|9395.52|9397.61|9397.61|9397.61|9397.61|9394.48|9394.48|0
1715958000000|2024-05-17 15:00:00|9396.56|9396.56|9402.04|9402.04|9403.09|9403.09|9396.56|9396.56|0
1715958300000|2024-05-17 15:05:00|9404.13|9404.13|9398.65|9398.65|9404.13|9404.13|9397.61|9397.61|0
1715958600000|2024-05-17 15:10:00|9397.61|9397.61|9399|9399|9399|9399|9394.48|9394.48|0
1715958900000|2024-05-17 15:15:00|9400.35|9400.35|9407.31|9407.31|9408.35|9408.35|9392.18|9392.18|0
1715959200000|2024-05-17 15:20:00|9408.35|9408.35|9410.09|9410.09|9413.22|9413.22|9408.35|9408.35|0
1715959500000|2024-05-17 15:25:00|9411.13|9411.13|9417.25|9417.25|9420.39|9420.39|9410.83|9410.83|0
1716189300000|2024-05-20 07:15:00|9424.14|9424.14|9422.79|9422.79|9424.14|9424.14|9422.79|9422.79|0
1716189900000|2024-05-20 07:25:00|9445.76|9445.76|9442.63|9442.63|9445.76|9445.76|9442.63|9442.63|0
1716190200000|2024-05-20 07:30:00|9439.5|9439.5|9450.89|9450.89|9454.02|9454.02|9439.5|9439.5|0
1716190800000|2024-05-20 07:40:00|9446.84|9446.84|9452.12|9452.12|9461.67|9461.67|9446.84|9446.84|0
1716191100000|2024-05-20 07:45:00|9448.65|9448.65|9450.74|9450.74|9450.74|9450.74|9448.65|9448.65|0
1716191400000|2024-05-20 07:50:00|9446.56|9446.56|9449.7|9449.7|9449.7|9449.7|9444.48|9444.48|0
1716191700000|2024-05-20 07:55:00|9448.65|9448.65|9448.65|9448.65|9448.65|9448.65|9448.65|9448.65|0
1716192000000|2024-05-20 08:00:00|9443.26|9443.26|9441.91|9441.91|9443.26|9443.26|9441.91|9441.91|0
1716192300000|2024-05-20 08:05:00|9440.87|9440.87|9439.52|9439.52|9440.87|9440.87|9439.52|9439.52|0
1716192600000|2024-05-20 08:10:00|9440.57|9440.57|9439.22|9439.22|9440.57|9440.57|9439.22|9439.22|0
1716193200000|2024-05-20 08:20:00|9436.52|9436.52|9436.52|9436.52|9436.52|9436.52|9435.48|9435.48|0
1716193500000|2024-05-20 08:25:00|9439.99|9439.99|9441.34|9441.34|9441.34|9441.34|9439.99|9439.99|0
1716193800000|2024-05-20 08:30:00|9439.25|9439.25|9439.25|9439.25|9441.34|9441.34|9439.25|9439.25|0
1716194100000|2024-05-20 08:35:00|9440.3|9440.3|9437.47|9437.47|9440.3|9440.3|9435.08|9435.08|0
1716194400000|2024-05-20 08:40:00|9443.05|9443.05|9440.61|9440.61|9444.79|9444.79|9440.61|9440.61|0
1716194700000|2024-05-20 08:45:00|9438.52|9438.52|9438.52|9438.52|9438.52|9438.52|9438.52|9438.52|0
1716195000000|2024-05-20 08:50:00|9436.43|9436.43|9440.91|9440.91|9440.91|9440.91|9436.43|9436.43|0
1716195300000|2024-05-20 08:55:00|9439.18|9439.18|9436.48|9436.48|9439.18|9439.18|9436.48|9436.48|0
1716195600000|2024-05-20 09:00:00|9437.83|9437.83|9427.87|9427.87|9437.83|9437.83|9427.87|9427.87|0
1716196200000|2024-05-20 09:10:00|9430.57|9430.57|9428.31|9428.31|9430.57|9430.57|9425.18|9425.18|0
1716196800000|2024-05-20 09:20:00|9429.35|9429.35|9430.4|9430.4|9430.4|9430.4|9429.35|9429.35|0
1716197100000|2024-05-20 09:25:00|9431.44|9431.44|9430.4|9430.4|9431.44|9431.44|9428.31|9428.31|0
1716197400000|2024-05-20 09:30:00|9428.31|9428.31|9422.73|9422.73|9428.31|9428.31|9422.05|9422.05|0
1716197700000|2024-05-20 09:35:00|9420.65|9420.65|9416.47|9416.47|9422.73|9422.73|9414.38|9414.38|0
1716198000000|2024-05-20 09:40:00|9418.21|9418.21|9420.29|9420.29|9420.29|9420.29|9418.21|9418.21|0
1716198300000|2024-05-20 09:45:00|9422.38|9422.38|9427.91|9427.91|9429.25|9429.25|9422.38|9422.38|0
1716198600000|2024-05-20 09:50:00|9438.32|9438.32|9439.67|9439.67|9439.67|9439.67|9438.32|9438.32|0
1716198900000|2024-05-20 09:55:00|9440.97|9440.97|9441.76|9441.76|9446.19|9446.19|9440.97|9440.97|0
1716199200000|2024-05-20 10:00:00|9443.1|9443.1|9449.98|9449.98|9449.98|9449.98|9443.1|9443.1|0
1716199500000|2024-05-20 10:05:00|9452.58|9452.58|9461.45|9461.45|9461.45|9461.45|9452.58|9452.58|0
1716199800000|2024-05-20 10:10:00|9460.15|9460.15|9465.37|9465.37|9465.37|9465.37|9460.15|9460.15|0
1716200100000|2024-05-20 10:15:00|9466.41|9466.41|9467.46|9467.46|9467.46|9467.46|9466.41|9466.41|0
1716200400000|2024-05-20 10:20:00|9462.25|9462.25|9463.12|9463.12|9463.12|9463.12|9462.25|9462.25|0
1716200700000|2024-05-20 10:25:00|9464.46|9464.46|9464.21|9464.21|9464.46|9464.46|9463.16|9463.16|0
1716201000000|2024-05-20 10:30:00|9466.29|9466.29|9461.81|9461.81|9469.43|9469.43|9461.81|9461.81|0
1716201300000|2024-05-20 10:35:00|9460.77|9460.77|9461.81|9461.81|9461.81|9461.81|9460.77|9460.77|0
1716201600000|2024-05-20 10:40:00|9463.16|9463.16|9463.16|9463.16|9463.16|9463.16|9463.16|9463.16|0
1716201900000|2024-05-20 10:45:00|9462.12|9462.12|9462.12|9462.12|9462.12|9462.12|9462.12|9462.12|0
1716202500000|2024-05-20 10:55:00|9463.47|9463.47|9463.47|9463.47|9463.47|9463.47|9463.47|9463.47|0
1716202800000|2024-05-20 11:00:00|9465.55|9465.55|9461.89|9461.89|9465.55|9465.55|9459.29|9459.29|0
1716203100000|2024-05-20 11:05:00|9457.85|9457.85|9451.24|9451.24|9463.07|9463.07|9448.55|9448.55|0
1716203400000|2024-05-20 11:10:00|9455.43|9455.43|9455.25|9455.25|9456.12|9456.12|9452.29|9452.29|0
1716203700000|2024-05-20 11:15:00|9457.85|9457.85|9456.07|9456.07|9457.85|9457.85|9452.03|9452.03|0
1716204000000|2024-05-20 11:20:00|9452.03|9452.03|9452.03|9452.03|9452.03|9452.03|9450.98|9450.98|0
1716204300000|2024-05-20 11:25:00|9449.94|9449.94|9456.07|9456.07|9456.07|9456.07|9447.24|9447.24|0
1716204600000|2024-05-20 11:30:00|9458.16|9458.16|9453.37|9453.37|9458.16|9458.16|9453.37|9453.37|0
1716204900000|2024-05-20 11:35:00|9450.77|9450.77|9450.77|9450.77|9450.77|9450.77|9450.77|9450.77|0
1716205500000|2024-05-20 11:45:00|9449.73|9449.73|9453.37|9453.37|9453.37|9453.37|9449.73|9449.73|0
1716205800000|2024-05-20 11:50:00|9450.77|9450.77|9453.63|9453.63|9454.68|9454.68|9450.77|9450.77|0
1716206100000|2024-05-20 11:55:00|9454.68|9454.68|9454.68|9454.68|9454.68|9454.68|9454.68|9454.68|0
1716206400000|2024-05-20 12:00:00|9452.59|9452.59|9456.24|9456.24|9456.24|9456.24|9452.59|9452.59|0
1716206700000|2024-05-20 12:05:00|9454.84|9454.84|9457.28|9457.28|9457.28|9457.28|9453.45|9453.45|0
1716207000000|2024-05-20 12:10:00|9458.58|9458.58|9458.58|9458.58|9458.58|9458.58|9458.58|9458.58|0
1716207600000|2024-05-20 12:20:00|9457.54|9457.54|9454.23|9454.23|9457.54|9457.54|9452.15|9452.15|0
1716207900000|2024-05-20 12:25:00|9455.54|9455.54|9454.49|9454.49|9457.62|9457.62|9454.49|9454.49|0
1716208200000|2024-05-20 12:30:00|9452.4|9452.4|9455.79|9455.79|9456.84|9456.84|9452.4|9452.4|0
1716208500000|2024-05-20 12:35:00|9453.19|9453.19|9455.79|9455.79|9455.79|9455.79|9453.19|9453.19|0
1716208800000|2024-05-20 12:40:00|9451.62|9451.62|9447|9447|9452.66|9452.66|9445.35|9445.35|0
1716209100000|2024-05-20 12:45:00|9449.7|9449.7|9447.74|9447.74|9449.7|9449.7|9445.66|9445.66|0
1716209400000|2024-05-20 12:50:00|9451.79|9451.79|9446.75|9446.75|9451.79|9451.79|9446.75|9446.75|0
1716209700000|2024-05-20 12:55:00|9445.7|9445.7|9442.57|9442.57|9445.7|9445.7|9441.53|9441.53|0
1716210000000|2024-05-20 13:00:00|9439.87|9439.87|9441.62|9441.62|9441.62|9441.62|9439.87|9439.87|0
1716210300000|2024-05-20 13:05:00|9439.53|9439.53|9442.87|9442.87|9445.26|9445.26|9439.53|9439.53|0
1716210600000|2024-05-20 13:10:00|9443.92|9443.92|9442.08|9442.08|9445.22|9445.22|9441.04|9441.04|0
1716211200000|2024-05-20 13:20:00|9440.74|9440.74|9439.69|9439.69|9440.74|9440.74|9437.6|9437.6|0
1716211500000|2024-05-20 13:25:00|9440.74|9440.74|9431.65|9431.65|9440.74|9440.74|9431.65|9431.65|0
1716211800000|2024-05-20 13:30:00|9433.74|9433.74|9419.43|9419.43|9433.74|9433.74|9419.43|9419.43|0
1716212100000|2024-05-20 13:35:00|9420.48|9420.48|9423.08|9423.08|9424.12|9424.12|9418.08|9418.08|0
1716212400000|2024-05-20 13:40:00|9424.43|9424.43|9422.47|9422.47|9424.43|9424.43|9421.43|9421.43|0
1716212700000|2024-05-20 13:45:00|9418.3|9418.3|9423.82|9423.82|9423.82|9423.82|9413.07|9413.07|0
1716213000000|2024-05-20 13:50:00|9432.17|9432.17|9432.78|9432.78|9432.78|9432.78|9428.74|9428.74|0
1716213300000|2024-05-20 13:55:00|9430.69|9430.69|9424.12|9424.12|9430.69|9430.69|9424.12|9424.12|0
1716213600000|2024-05-20 14:00:00|9422.77|9422.77|9424.6|9424.6|9424.6|9424.6|9417.73|9417.73|0
1716213900000|2024-05-20 14:05:00|9423.56|9423.56|9424.91|9424.91|9424.91|9424.91|9423.56|9423.56|0
1716214200000|2024-05-20 14:10:00|9425.95|9425.95|9423.56|9423.56|9425.95|9425.95|9423.56|9423.56|0
1716214500000|2024-05-20 14:15:00|9422.51|9422.51|9418.47|9418.47|9422.51|9422.51|9418.47|9418.47|0
1716214800000|2024-05-20 14:20:00|9419.51|9419.51|9419.82|9419.82|9420.56|9420.56|9418.47|9418.47|0
1716215100000|2024-05-20 14:25:00|9421.21|9421.21|9422.26|9422.26|9422.26|9422.26|9421.21|9421.21|0
1716215400000|2024-05-20 14:30:00|9421.56|9421.56|9417.77|9417.77|9421.56|9421.56|9416.08|9416.08|0
1716215700000|2024-05-20 14:35:00|9416.42|9416.42|9418.59|9418.59|9422.72|9422.72|9416.42|9416.42|0
1716216000000|2024-05-20 14:40:00|9417.25|9417.25|9418.9|9418.9|9420.99|9420.99|9415.9|9415.9|0
1716216300000|2024-05-20 14:45:00|9420.2|9420.2|9423.68|9423.68|9423.68|9423.68|9419.16|9419.16|0
1716216600000|2024-05-20 14:50:00|9422.33|9422.33|9417.55|9417.55|9422.33|9422.33|9416.81|9416.81|0
1716216900000|2024-05-20 14:55:00|9416.85|9416.85|9415.06|9415.06|9417.15|9417.15|9413.72|9413.72|0
1716217200000|2024-05-20 15:00:00|9416.37|9416.37|9410.89|9410.89|9416.37|9416.37|9408.19|9408.19|0
1716217500000|2024-05-20 15:05:00|9409.54|9409.54|9414.25|9414.25|9416.85|9416.85|9409.54|9409.54|0
1716217800000|2024-05-20 15:10:00|9413.2|9413.2|9414.42|9414.42|9414.9|9414.9|9410.86|9410.86|0
1716218100000|2024-05-20 15:15:00|9416.51|9416.51|9422.77|9422.77|9424.94|9424.94|9416.51|9416.51|0
1716218400000|2024-05-20 15:20:00|9421.47|9421.47|9414.95|9414.95|9421.47|9421.47|9414.95|9414.95|0
1716218700000|2024-05-20 15:25:00|9415.99|9415.99|9422.39|9422.39|9422.99|9422.99|9413.65|9413.65|0
1716275700000|2024-05-21 07:15:00|9352.24|9352.24|9357.33|9357.33|9357.33|9357.33|9352.24|9352.24|0
1716276000000|2024-05-21 07:20:00|9359.42|9359.42|9380.27|9380.27|9380.27|9380.27|9359.42|9359.42|0
1716276300000|2024-05-21 07:25:00|9377.66|9377.66|9377.66|9377.66|9377.66|9377.66|9377.66|9377.66|0
1716276600000|2024-05-21 07:30:00|9372.44|9372.44|9374.9|9374.9|9378.03|9378.03|9366.18|9366.18|0
1716276900000|2024-05-21 07:35:00|9380.12|9380.12|9380.12|9380.12|9380.12|9380.12|9380.12|9380.12|0
1716277200000|2024-05-21 07:40:00|9386.39|9386.39|9390.43|9390.43|9390.43|9390.43|9383.26|9383.26|0
1716277500000|2024-05-21 07:45:00|9393.56|9393.56|9390.95|9390.95|9401.56|9401.56|9390.95|9390.95|0
1716277800000|2024-05-21 07:50:00|9388.26|9388.26|9394.52|9394.52|9394.52|9394.52|9386.17|9386.17|0
1716278100000|2024-05-21 07:55:00|9391.39|9391.39|9390.39|9390.39|9396.61|9396.61|9390.39|9390.39|0
1716278400000|2024-05-21 08:00:00|9389.05|9389.05|9383.08|9383.08|9390.39|9390.39|9383.08|9383.08|0
1716278700000|2024-05-21 08:05:00|9379.95|9379.95|9378.91|9378.91|9379.95|9379.95|9378.91|9378.91|0
1716279000000|2024-05-21 08:10:00|9377.56|9377.56|9384.07|9384.07|9389.9|9389.9|9377.56|9377.56|0
1716279300000|2024-05-21 08:15:00|9386.16|9386.16|9389.9|9389.9|9389.9|9389.9|9386.16|9386.16|0
1716279600000|2024-05-21 08:20:00|9391.99|9391.99|9390.16|9390.16|9395.38|9395.38|9390.16|9390.16|0
1716279900000|2024-05-21 08:25:00|9388.07|9388.07|9381.94|9381.94|9388.07|9388.07|9377.76|9377.76|0
1716280200000|2024-05-21 08:30:00|9385.07|9385.07|9379.68|9379.68|9386.12|9386.12|9377.59|9377.59|0
1716280500000|2024-05-21 08:35:00|9384.02|9384.02|9379.77|9379.77|9384.02|9384.02|9375.59|9375.59|0
1716280800000|2024-05-21 08:40:00|9378.72|9378.72|9371.85|9371.85|9378.72|9378.72|9371.85|9371.85|0
1716281100000|2024-05-21 08:45:00|9372.89|9372.89|9369.95|9369.95|9373.94|9373.94|9367.86|9367.86|0
1716281400000|2024-05-21 08:50:00|9365.91|9365.91|9365.91|9365.91|9365.91|9365.91|9365.91|9365.91|0
1716281700000|2024-05-21 08:55:00|9369.04|9369.04|9372.34|9372.34|9372.34|9372.34|9366.95|9366.95|0
1716282000000|2024-05-21 09:00:00|9373.39|9373.39|9374.43|9374.43|9374.43|9374.43|9373.39|9373.39|0
1716282300000|2024-05-21 09:05:00|9375.78|9375.78|9378.38|9378.38|9378.38|9378.38|9375.78|9375.78|0
1716282600000|2024-05-21 09:10:00|9379.43|9379.43|9383.6|9383.6|9383.6|9383.6|9379.43|9379.43|0
1716282900000|2024-05-21 09:15:00|9385.34|9385.34|9391.17|9391.17|9391.17|9391.17|9385.34|9385.34|0
1716283200000|2024-05-21 09:20:00|9393.25|9393.25|9402.43|9402.43|9402.43|9402.43|9393.25|9393.25|0
1716283500000|2024-05-21 09:25:00|9403.47|9403.47|9406.56|9406.56|9407.61|9407.61|9403.47|9403.47|0
1716283800000|2024-05-21 09:30:00|9405.52|9405.52|9396.26|9396.26|9406.56|9406.56|9396.26|9396.26|0
1716284100000|2024-05-21 09:35:00|9394.86|9394.86|9389.99|9389.99|9394.86|9394.86|9389.99|9389.99|0
1716284400000|2024-05-21 09:40:00|9388.6|9388.6|9386.21|9386.21|9389.99|9389.99|9386.21|9386.21|0
1716284700000|2024-05-21 09:45:00|9387.25|9387.25|9396.65|9396.65|9396.65|9396.65|9386.21|9386.21|0
1716285000000|2024-05-21 09:50:00|9399.78|9399.78|9394.56|9394.56|9399.78|9399.78|9394.56|9394.56|0
1716285300000|2024-05-21 09:55:00|9395.91|9395.91|9393.48|9393.48|9395.91|9395.91|9392.44|9392.44|0
1716285600000|2024-05-21 10:00:00|9392.44|9392.44|9396.61|9396.61|9396.61|9396.61|9392.44|9392.44|0
1716285900000|2024-05-21 10:05:00|9397.66|9397.66|9393.48|9393.48|9399.74|9399.74|9393.48|9393.48|0
1716286200000|2024-05-21 10:10:00|9392.44|9392.44|9372.6|9372.6|9392.44|9392.44|9368.42|9368.42|0
1716286500000|2024-05-21 10:15:00|9371.55|9371.55|9382.91|9382.91|9386.04|9386.04|9371.55|9371.55|0
1716286800000|2024-05-21 10:20:00|9386.04|9386.04|9384.25|9384.25|9390.21|9390.21|9384.25|9384.25|0
1716287100000|2024-05-21 10:25:00|9383.21|9383.21|9386.65|9386.65|9386.65|9386.65|9381.12|9381.12|0
1716287400000|2024-05-21 10:30:00|9385.6|9385.6|9386.65|9386.65|9386.65|9386.65|9385.6|9385.6|0
1716287700000|2024-05-21 10:35:00|9385.6|9385.6|9392.86|9392.86|9392.86|9392.86|9385.6|9385.6|0
1716288000000|2024-05-21 10:40:00|9394.95|9394.95|9412.01|9412.01|9412.01|9412.01|9394.95|9394.95|0
1716288300000|2024-05-21 10:45:00|9413.05|9413.05|9406.51|9406.51|9413.05|9413.05|9406.51|9406.51|0
1716288600000|2024-05-21 10:50:00|9408.6|9408.6|9406.51|9406.51|9408.6|9408.6|9406.51|9406.51|0
1716288900000|2024-05-21 10:55:00|9407.56|9407.56|9406.51|9406.51|9407.56|9407.56|9406.51|9406.51|0
1716289200000|2024-05-21 11:00:00|9405.17|9405.17|9404.07|9404.07|9405.17|9405.17|9402.03|9402.03|0
1716289500000|2024-05-21 11:05:00|9403.03|9403.03|9404.63|9404.63|9406.47|9406.47|9403.03|9403.03|0
1716289800000|2024-05-21 11:10:00|9406.72|9406.72|9402.55|9402.55|9406.72|9406.72|9400.46|9400.46|0
1716290100000|2024-05-21 11:15:00|9403.24|9403.24|9405.24|9405.24|9405.24|9405.24|9403.24|9403.24|0
1716290400000|2024-05-21 11:20:00|9397.93|9397.93|9397.93|9397.93|9397.93|9397.93|9396.89|9396.89|0
1716290700000|2024-05-21 11:25:00|9396.89|9396.89|9399.54|9399.54|9399.54|9399.54|9396.89|9396.89|0
1716291000000|2024-05-21 11:30:00|9401.63|9401.63|9402.93|9402.93|9402.93|9402.93|9401.63|9401.63|0
1716291300000|2024-05-21 11:35:00|9405.02|9405.02|9403.8|9403.8|9405.89|9405.89|9403.8|9403.8|0
1716291600000|2024-05-21 11:40:00|9399.75|9399.75|9393.57|9393.57|9399.75|9399.75|9393.57|9393.57|0
1716291900000|2024-05-21 11:45:00|9392.71|9392.71|9389.92|9389.92|9392.71|9392.71|9387.83|9387.83|0
1716292200000|2024-05-21 11:50:00|9390.96|9390.96|9390.22|9390.22|9390.96|9390.96|9384.7|9384.7|0
1716292500000|2024-05-21 11:55:00|9393.36|9393.36|9392.31|9392.31|9393.36|9393.36|9392.31|9392.31|0
1716292800000|2024-05-21 12:00:00|9394.4|9394.4|9395.4|9395.4|9399.14|9399.14|9391.71|9391.71|0
1716293400000|2024-05-21 12:10:00|9394.1|9394.1|9391.22|9391.22|9395.4|9395.4|9387.48|9387.48|0
1716293700000|2024-05-21 12:15:00|9388.09|9388.09|9392.52|9392.52|9392.52|9392.52|9388.09|9388.09|0
1716294000000|2024-05-21 12:20:00|9391.22|9391.22|9384.7|9384.7|9391.22|9391.22|9384.7|9384.7|0
1716294300000|2024-05-21 12:25:00|9381.57|9381.57|9371.39|9371.39|9384.7|9384.7|9371.39|9371.39|0
1716294600000|2024-05-21 12:30:00|9370.35|9370.35|9367.82|9367.82|9370.35|9370.35|9365.13|9365.13|0
1716294900000|2024-05-21 12:35:00|9369.91|9369.91|9368.26|9368.26|9369.91|9369.91|9365.13|9365.13|0
1716295200000|2024-05-21 12:40:00|9369.3|9369.3|9361.22|9361.22|9369.3|9369.3|9361.22|9361.22|0
1716295500000|2024-05-21 12:45:00|9363.92|9363.92|9360.01|9360.01|9366.01|9366.01|9358.96|9358.96|0
1716295800000|2024-05-21 12:50:00|9362.7|9362.7|9362.7|9362.7|9363.75|9363.75|9362.7|9362.7|0
1716296100000|2024-05-21 12:55:00|9363.75|9363.75|9367.62|9367.62|9369.71|9369.71|9359.7|9359.7|0
1716296400000|2024-05-21 13:00:00|9363.44|9363.44|9356.31|9356.31|9363.44|9363.44|9351.79|9351.79|0
1716296700000|2024-05-21 13:05:00|9360.49|9360.49|9364.44|9364.44|9364.44|9364.44|9360.49|9360.49|0
1716297000000|2024-05-21 13:10:00|9363.74|9363.74|9365.53|9365.53|9365.53|9365.53|9362.4|9362.4|0
1716297300000|2024-05-21 13:15:00|9364.18|9364.18|9367.67|9367.67|9370.8|9370.8|9364.18|9364.18|0
1716297600000|2024-05-21 13:20:00|9369.02|9369.02|9354.53|9354.53|9369.02|9369.02|9354.53|9354.53|0
1716297900000|2024-05-21 13:25:00|9358.57|9358.57|9363.8|9363.8|9363.8|9363.8|9358.57|9358.57|0
1716298200000|2024-05-21 13:30:00|9361.71|9361.71|9360.44|9360.44|9365.53|9365.53|9357.31|9357.31|0
1716298500000|2024-05-21 13:35:00|9361.49|9361.49|9363.7|9363.7|9365.53|9365.53|9360.44|9360.44|0
1716298800000|2024-05-21 13:40:00|9365.79|9365.79|9363.49|9363.49|9370.53|9370.53|9362.44|9362.44|0
1716299100000|2024-05-21 13:45:00|9362.44|9362.44|9361.84|9361.84|9363.49|9363.49|9357.66|9357.66|0
1716299400000|2024-05-21 13:50:00|9358.71|9358.71|9353.5|9353.5|9359.75|9359.75|9353.5|9353.5|0
1716299700000|2024-05-21 13:55:00|9352.63|9352.63|9347.93|9347.93|9354.54|9354.54|9344.8|9344.8|0
1716300000000|2024-05-21 14:00:00|9346.89|9346.89|9348.15|9348.15|9348.15|9348.15|9344.11|9344.11|0
1716300300000|2024-05-21 14:05:00|9352.33|9352.33|9351.28|9351.28|9352.33|9352.33|9351.28|9351.28|0
1716300600000|2024-05-21 14:10:00|9350.24|9350.24|9343.67|9343.67|9351.28|9351.28|9343.67|9343.67|0
1716300900000|2024-05-21 14:15:00|9341.58|9341.58|9339.49|9339.49|9342.93|9342.93|9336.36|9336.36|0
1716301200000|2024-05-21 14:20:00|9340.54|9340.54|9340.54|9340.54|9340.54|9340.54|9336.49|9336.49|0
1716301500000|2024-05-21 14:25:00|9341.89|9341.89|9349.05|9349.05|9349.05|9349.05|9337.7|9337.7|0
1716301800000|2024-05-21 14:30:00|9348.01|9348.01|9347.05|9347.05|9350.79|9350.79|9347.05|9347.05|0
1716302100000|2024-05-21 14:35:00|9344.96|9344.96|9361.06|9361.06|9362.71|9362.71|9341.22|9341.22|0
1716302400000|2024-05-21 14:40:00|9362.41|9362.41|9361.97|9361.97|9371.37|9371.37|9361.97|9361.97|0
1716302700000|2024-05-21 14:45:00|9363.01|9363.01|9363.71|9363.71|9366.45|9366.45|9362.32|9362.32|0
1716303300000|2024-05-21 14:55:00|9362.67|9362.67|9362.45|9362.45|9366.57|9366.57|9358.58|9358.58|0
1716303600000|2024-05-21 15:00:00|9366.63|9366.63|9373.8|9373.8|9377.98|9377.98|9366.63|9366.63|0
1716303900000|2024-05-21 15:05:00|9372.76|9372.76|9378.5|9378.5|9378.5|9378.5|9372.76|9372.76|0
1716304200000|2024-05-21 15:10:00|9379.54|9379.54|9388.76|9388.76|9388.76|9388.76|9378.5|9378.5|0
1716304500000|2024-05-21 15:15:00|9389.81|9389.81|9388.46|9388.46|9389.81|9389.81|9387.72|9387.72|0
1716304800000|2024-05-21 15:20:00|9386.37|9386.37|9390.15|9390.15|9393.32|9393.32|9386.1|9386.1|0
1716305100000|2024-05-21 15:25:00|9391.02|9391.02|9396.16|9396.16|9396.16|9396.16|9388.07|9388.07|0
1716362100000|2024-05-22 07:15:00|9325.48|9325.48|9322.7|9322.7|9325.48|9325.48|9321.83|9321.83|0
1716362400000|2024-05-22 07:20:00|9328.09|9328.09|9326.22|9326.22|9332.04|9332.04|9324.05|9324.05|0
1716362700000|2024-05-22 07:25:00|9318.91|9318.91|9318.91|9318.91|9324.3|9324.3|9314.86|9314.86|0
1716363000000|2024-05-22 07:30:00|9322.04|9322.04|9319.95|9319.95|9322.04|9322.04|9319.95|9319.95|0
1716363300000|2024-05-22 07:35:00|9326.22|9326.22|9337.87|9337.87|9337.87|9337.87|9326.22|9326.22|0
1716363600000|2024-05-22 07:40:00|9343.09|9343.09|9347.57|9347.57|9347.57|9347.57|9343.09|9343.09|0
1716363900000|2024-05-22 07:45:00|9354.88|9354.88|9360.46|9360.46|9360.46|9360.46|9354.88|9354.88|0
1716364200000|2024-05-22 07:50:00|9364.64|9364.64|9355.24|9355.24|9364.64|9364.64|9355.24|9355.24|0
1716364500000|2024-05-22 07:55:00|9348.5|9348.5|9351.55|9351.55|9351.86|9351.86|9343.2|9343.2|0
1716364800000|2024-05-22 08:00:00|9350.51|9350.51|9345.64|9345.64|9354.69|9354.69|9344.25|9344.25|0
1716365100000|2024-05-22 08:05:00|9348.77|9348.77|9345.47|9345.47|9350.86|9350.86|9345.47|9345.47|0
1716365400000|2024-05-22 08:10:00|9346.34|9346.34|9349.47|9349.47|9349.47|9349.47|9346.34|9346.34|0
1716365700000|2024-05-22 08:15:00|9350.52|9350.52|9350.52|9350.52|9350.52|9350.52|9350.52|9350.52|0
1716366000000|2024-05-22 08:20:00|9349.47|9349.47|9354.86|9354.86|9354.86|9354.86|9349.47|9349.47|0
1716366300000|2024-05-22 08:25:00|9352.77|9352.77|9364.7|9364.7|9371.57|9371.57|9352.77|9352.77|0
1716366600000|2024-05-22 08:30:00|9362.96|9362.96|9356.45|9356.45|9365.05|9365.05|9356.45|9356.45|0
1716366900000|2024-05-22 08:35:00|9352.55|9352.55|9349.94|9349.94|9352.55|9352.55|9349.94|9349.94|0
1716367200000|2024-05-22 08:40:00|9352.03|9352.03|9357.51|9357.51|9357.51|9357.51|9350.99|9350.99|0
1716367500000|2024-05-22 08:45:00|9351.25|9351.25|9349.33|9349.33|9351.25|9351.25|9349.33|9349.33|0
1716367800000|2024-05-22 08:50:00|9350.68|9350.68|9341.67|9341.67|9352.77|9352.77|9341.67|9341.67|0
1716368100000|2024-05-22 08:55:00|9336.45|9336.45|9337.8|9337.8|9337.8|9337.8|9336.45|9336.45|0
1716368400000|2024-05-22 09:00:00|9335.71|9335.71|9335.71|9335.71|9335.71|9335.71|9335.71|9335.71|0
1716368700000|2024-05-22 09:05:00|9337.06|9337.06|9341.93|9341.93|9341.93|9341.93|9337.06|9337.06|0
1716369000000|2024-05-22 09:10:00|9340.89|9340.89|9344.02|9344.02|9344.02|9344.02|9337.75|9337.75|0
1716369300000|2024-05-22 09:15:00|9340.89|9340.89|9331.75|9331.75|9340.89|9340.89|9331.75|9331.75|0
1716369600000|2024-05-22 09:20:00|9328.27|9328.27|9327.22|9327.22|9333.49|9333.49|9327.22|9327.22|0
1716369900000|2024-05-22 09:25:00|9326.18|9326.18|9325.14|9325.14|9329.31|9329.31|9325.14|9325.14|0
1716370200000|2024-05-22 09:30:00|9319.93|9319.93|9323.06|9323.06|9323.06|9323.06|9319.93|9319.93|0
1716370500000|2024-05-22 09:35:00|9326.19|9326.19|9326.19|9326.19|9326.19|9326.19|9326.19|9326.19|0
1716371100000|2024-05-22 09:45:00|9329.33|9329.33|9334.41|9334.41|9338.46|9338.46|9329.33|9329.33|0
1716371400000|2024-05-22 09:50:00|9333.55|9333.55|9349.85|9349.85|9349.85|9349.85|9333.55|9333.55|0
1716371700000|2024-05-22 09:55:00|9348.81|9348.81|9349.97|9349.97|9349.97|9349.97|9344.63|9344.63|0
1716372000000|2024-05-22 10:00:00|9351.37|9351.37|9368.24|9368.24|9369.59|9369.59|9350.33|9350.33|0
1716372300000|2024-05-22 10:05:00|9369.59|9369.59|9362.72|9362.72|9369.59|9369.59|9362.72|9362.72|0
1716372600000|2024-05-22 10:10:00|9364.81|9364.81|9367.94|9367.94|9367.94|9367.94|9364.81|9364.81|0
1716372900000|2024-05-22 10:15:00|9367.07|9367.07|9359.9|9359.9|9367.07|9367.07|9359.9|9359.9|0
1716373200000|2024-05-22 10:20:00|9363.03|9363.03|9361.68|9361.68|9363.03|9363.03|9361.68|9361.68|0
1716373500000|2024-05-22 10:25:00|9360.38|9360.38|9355.9|9355.9|9360.38|9360.38|9354.86|9354.86|0
1716373800000|2024-05-22 10:30:00|9353.81|9353.81|9347.24|9347.24|9353.81|9353.81|9347.24|9347.24|0
1716374100000|2024-05-22 10:35:00|9348.29|9348.29|9350.42|9350.42|9352.77|9352.77|9348.29|9348.29|0
1716374400000|2024-05-22 10:40:00|9353.55|9353.55|9334.76|9334.76|9353.55|9353.55|9334.76|9334.76|0
1716374700000|2024-05-22 10:45:00|9336.85|9336.85|9336.54|9336.54|9338.94|9338.94|9336.54|9336.54|0
1716375000000|2024-05-22 10:50:00|9332.64|9332.64|9333.68|9333.68|9334.73|9334.73|9331.59|9331.59|0
1716375300000|2024-05-22 10:55:00|9332.82|9332.82|9331.77|9331.77|9333.86|9333.86|9330.73|9330.73|0
1716375600000|2024-05-22 11:00:00|9330.42|9330.42|9328.03|9328.03|9330.42|9330.42|9328.03|9328.03|0
1716375900000|2024-05-22 11:05:00|9330.12|9330.12|9330.12|9330.12|9330.12|9330.12|9329.08|9329.08|0
1716376200000|2024-05-22 11:10:00|9328.03|9328.03|9325.91|9325.91|9328.03|9328.03|9323.82|9323.82|0
1716376500000|2024-05-22 11:15:00|9328|9328|9328|9328|9328|9328|9325.91|9325.91|0
1716376800000|2024-05-22 11:20:00|9324.87|9324.87|9323.13|9323.13|9324.87|9324.87|9323.13|9323.13|0
1716377100000|2024-05-22 11:25:00|9325.22|9325.22|9322.09|9322.09|9325.22|9325.22|9322.09|9322.09|0
1716377400000|2024-05-22 11:30:00|9323.13|9323.13|9327.95|9327.95|9327.95|9327.95|9321.04|9321.04|0
1716377700000|2024-05-22 11:35:00|9330.04|9330.04|9324.21|9324.21|9330.04|9330.04|9324.21|9324.21|0
1716378000000|2024-05-22 11:40:00|9325.25|9325.25|9322.65|9322.65|9325.25|9325.25|9322.65|9322.65|0
1716378300000|2024-05-22 11:45:00|9324.74|9324.74|9316.18|9316.18|9325.78|9325.78|9316.18|9316.18|0
1716378900000|2024-05-22 11:55:00|9315.14|9315.14|9314.88|9314.88|9318.57|9318.57|9314.88|9314.88|0
1716379200000|2024-05-22 12:00:00|9319.05|9319.05|9324.58|9324.58|9324.58|9324.58|9319.05|9319.05|0
1716379500000|2024-05-22 12:05:00|9323.23|9323.23|9322.62|9322.62|9325.32|9325.32|9322.62|9322.62|0
1716379800000|2024-05-22 12:10:00|9321.58|9321.58|9320.54|9320.54|9321.58|9321.58|9320.54|9320.54|0
1716380100000|2024-05-22 12:15:00|9317.4|9317.4|9315.31|9315.31|9317.4|9317.4|9315.31|9315.31|0
1716380400000|2024-05-22 12:20:00|9306.96|9306.96|9315.31|9315.31|9315.31|9315.31|9306.96|9306.96|0
1716380700000|2024-05-22 12:25:00|9318.45|9318.45|9310.97|9310.97|9318.45|9318.45|9309.92|9309.92|0
1716381000000|2024-05-22 12:30:00|9306.79|9306.79|9301.27|9301.27|9306.79|9306.79|9301.27|9301.27|0
1716381300000|2024-05-22 12:35:00|9303.96|9303.96|9308.7|9308.7|9308.7|9308.7|9302.61|9302.61|0
1716381600000|2024-05-22 12:40:00|9305.57|9305.57|9306.61|9306.61|9306.61|9306.61|9302.44|9302.44|0
1716381900000|2024-05-22 12:45:00|9305.57|9305.57|9305.57|9305.57|9305.57|9305.57|9305.57|9305.57|0
1716382200000|2024-05-22 12:50:00|9308.26|9308.26|9312.74|9312.74|9312.74|9312.74|9305.87|9305.87|0
1716382500000|2024-05-22 12:55:00|9315.88|9315.88|9312.49|9312.49|9315.88|9315.88|9312.49|9312.49|0
1716382800000|2024-05-22 13:00:00|9313.83|9313.83|9316.97|9316.97|9316.97|9316.97|9311.75|9311.75|0
1716383100000|2024-05-22 13:05:00|9319.66|9319.66|9325.58|9325.58|9325.58|9325.58|9318.96|9318.96|0
1716383400000|2024-05-22 13:10:00|9322.45|9322.45|9330.67|9330.67|9330.67|9330.67|9322.45|9322.45|0
1716383700000|2024-05-22 13:15:00|9327.97|9327.97|9327.67|9327.67|9332.89|9332.89|9326.62|9326.62|0
1716384000000|2024-05-22 13:20:00|9323.49|9323.49|9307.83|9307.83|9323.49|9323.49|9306.79|9306.79|0
1716384300000|2024-05-22 13:25:00|9312.17|9312.17|9303.08|9303.08|9312.17|9312.17|9298.9|9298.9|0
1716384600000|2024-05-22 13:30:00|9300.99|9300.99|9317.12|9317.12|9319.52|9319.52|9300.99|9300.99|0
1716384900000|2024-05-22 13:35:00|9315.04|9315.04|9323.35|9323.35|9324.74|9324.74|9312.95|9312.95|0
1716385200000|2024-05-22 13:40:00|9325.44|9325.44|9328.57|9328.57|9328.57|9328.57|9323.35|9323.35|0
1716385500000|2024-05-22 13:45:00|9326.48|9326.48|9324.48|9324.48|9328.22|9328.22|9324.48|9324.48|0
1716385800000|2024-05-22 13:50:00|9321.35|9321.35|9318.14|9318.14|9321.35|9321.35|9312.92|9312.92|0
1716386100000|2024-05-22 13:55:00|9320.22|9320.22|9320.22|9320.22|9320.22|9320.22|9316.79|9316.79|0
1716386400000|2024-05-22 14:00:00|9321.27|9321.27|9303.48|9303.48|9321.27|9321.27|9303.48|9303.48|0
1716386700000|2024-05-22 14:05:00|9302.43|9302.43|9292.47|9292.47|9302.43|9302.43|9292.47|9292.47|0
1716387000000|2024-05-22 14:10:00|9295.61|9295.61|9295|9295|9298.74|9298.74|9293.52|9293.52|0
1716387300000|2024-05-22 14:15:00|9296.39|9296.39|9287.48|9287.48|9298.48|9298.48|9287.48|9287.48|0
1716387600000|2024-05-22 14:20:00|9286.18|9286.18|9293.44|9293.44|9293.44|9293.44|9286.18|9286.18|0
1716387900000|2024-05-22 14:25:00|9291.36|9291.36|9286.58|9286.58|9291.36|9291.36|9284.48|9284.48|0
1716388200000|2024-05-22 14:30:00|9283.88|9283.88|9283.84|9283.84|9283.88|9283.88|9280.4|9280.4|0
1716388500000|2024-05-22 14:35:00|9285.93|9285.93|9285.93|9285.93|9288.62|9288.62|9285.93|9285.93|0
1716388800000|2024-05-22 14:40:00|9286.97|9286.97|9287.67|9287.67|9289.76|9289.76|9283.53|9283.53|0
1716389100000|2024-05-22 14:45:00|9285.58|9285.58|9305.67|9305.67|9311.68|9311.68|9285.58|9285.58|0
1716389400000|2024-05-22 14:50:00|9309.85|9309.85|9306.72|9306.72|9309.85|9309.85|9306.72|9306.72|0
1716389700000|2024-05-22 14:55:00|9308.81|9308.81|9314.37|9314.37|9314.37|9314.37|9308.81|9308.81|0
1716390000000|2024-05-22 15:00:00|9315.42|9315.42|9317.68|9317.68|9317.68|9317.68|9312.46|9312.46|0
1716390300000|2024-05-22 15:05:00|9318.73|9318.73|9332.99|9332.99|9332.99|9332.99|9318.73|9318.73|0
1716390600000|2024-05-22 15:10:00|9334.33|9334.33|9336.86|9336.86|9340.33|9340.33|9334.33|9334.33|0
1716390900000|2024-05-22 15:15:00|9337.9|9337.9|9349.21|9349.21|9353.25|9353.25|9337.9|9337.9|0
1716391200000|2024-05-22 15:20:00|9351.29|9351.29|9357.86|9357.86|9361.6|9361.6|9351.29|9351.29|0
1716391500000|2024-05-22 15:25:00|9358.91|9358.91|9360.21|9360.21|9363.44|9363.44|9354.48|9354.48|0
1716448500000|2024-05-23 07:15:00|9246.9|9246.9|9262.46|9262.46|9267.25|9267.25|9246.9|9246.9|0
1716448800000|2024-05-23 07:20:00|9267.85|9267.85|9238.6|9238.6|9267.85|9267.85|9238.6|9238.6|0
1716449100000|2024-05-23 07:25:00|9234.56|9234.56|9203.46|9203.46|9239.95|9239.95|9199.42|9199.42|0
1716449400000|2024-05-23 07:30:00|9204.81|9204.81|9211.81|9211.81|9219.9|9219.9|9204.81|9204.81|0
1716449700000|2024-05-23 07:35:00|9204|9204|9204.17|9204.17|9208.05|9208.05|9198.78|9198.78|0
1716450000000|2024-05-23 07:40:00|9200.13|9200.13|9197.96|9197.96|9217.57|9217.57|9196.91|9196.91|0
1716450300000|2024-05-23 07:45:00|9199.3|9199.3|9214.13|9214.13|9214.13|9214.13|9197.65|9197.65|0
1716450600000|2024-05-23 07:50:00|9211.43|9211.43|9224.13|9224.13|9226.83|9226.83|9208.74|9208.74|0
1716450900000|2024-05-23 07:55:00|9221.44|9221.44|9222.05|9222.05|9225.18|9225.18|9210.83|9210.83|0
1716451200000|2024-05-23 08:00:00|9219.35|9219.35|9218.31|9218.31|9224.57|9224.57|9218.31|9218.31|0
1716451500000|2024-05-23 08:05:00|9211|9211|9209.95|9209.95|9211|9211|9206.95|9206.95|0
1716451800000|2024-05-23 08:10:00|9212.65|9212.65|9254.87|9254.87|9254.87|9254.87|9212.65|9212.65|0
1716452100000|2024-05-23 08:15:00|9253.83|9253.83|9275.78|9275.78|9313.04|9313.04|9253.83|9253.83|0
1716452400000|2024-05-23 08:20:00|9278.47|9278.47|9296.13|9296.13|9300.17|9300.17|9275.78|9275.78|0
1716452700000|2024-05-23 08:25:00|9290.91|9290.91|9284.91|9284.91|9290.91|9290.91|9282.82|9282.82|0
1716453000000|2024-05-23 08:30:00|9287|9287|9307.78|9307.78|9309.13|9309.13|9285.61|9285.61|0
1716453300000|2024-05-23 08:35:00|9302.39|9302.39|9312.56|9312.56|9319.6|9319.6|9299.69|9299.69|0
1716453600000|2024-05-23 08:40:00|9315.26|9315.26|9336.22|9336.22|9340.56|9340.56|9315.26|9315.26|0
1716453900000|2024-05-23 08:45:00|9333.52|9333.52|9332.9|9332.9|9339.78|9339.78|9327.51|9327.51|0
1716454200000|2024-05-23 08:50:00|9330.21|9330.21|9316.73|9316.73|9330.21|9330.21|9316.73|9316.73|0
1716454500000|2024-05-23 08:55:00|9311.34|9311.34|9333.95|9333.95|9333.95|9333.95|9311.34|9311.34|0
1716454800000|2024-05-23 09:00:00|9331.25|9331.25|9334.08|9334.08|9336.17|9336.17|9331.25|9331.25|0
1716455100000|2024-05-23 09:05:00|9333.38|9333.38|9329.68|9329.68|9333.38|9333.38|9329.34|9329.34|0
1716455400000|2024-05-23 09:10:00|9335.07|9335.07|9331.03|9331.03|9335.07|9335.07|9331.03|9331.03|0
1716455700000|2024-05-23 09:15:00|9325.64|9325.64|9332.77|9332.77|9332.77|9332.77|9325.64|9325.64|0
1716456000000|2024-05-23 09:20:00|9335.9|9335.9|9343.64|9343.64|9343.64|9343.64|9335.9|9335.9|0
1716456300000|2024-05-23 09:25:00|9342.59|9342.59|9345.29|9345.29|9348.42|9348.42|9342.59|9342.59|0
1716456600000|2024-05-23 09:30:00|9347.99|9347.99|9343.81|9343.81|9347.99|9347.99|9343.81|9343.81|0
1716456900000|2024-05-23 09:35:00|9339.77|9339.77|9334.28|9334.28|9342.46|9342.46|9334.28|9334.28|0
1716457200000|2024-05-23 09:40:00|9330.24|9330.24|9335.63|9335.63|9335.63|9335.63|9330.24|9330.24|0
1716457500000|2024-05-23 09:45:00|9338.32|9338.32|9328.84|9328.84|9338.32|9338.32|9328.84|9328.84|0
1716457800000|2024-05-23 09:50:00|9326.15|9326.15|9335.58|9335.58|9335.58|9335.58|9326.15|9326.15|0
1716458100000|2024-05-23 09:55:00|9334.23|9334.23|9334.23|9334.23|9334.23|9334.23|9334.23|9334.23|0
1716458400000|2024-05-23 10:00:00|9332.15|9332.15|9329.75|9329.75|9332.15|9332.15|9329.75|9329.75|0
1716458700000|2024-05-23 10:05:00|9327.67|9327.67|9334.28|9334.28|9334.28|9334.28|9327.67|9327.67|0
1716459000000|2024-05-23 10:10:00|9334.98|9334.98|9328.71|9328.71|9334.98|9334.98|9328.71|9328.71|0
1716459300000|2024-05-23 10:15:00|9329.41|9329.41|9341.02|9341.02|9341.02|9341.02|9329.41|9329.41|0
1716459600000|2024-05-23 10:20:00|9339.68|9339.68|9334.45|9334.45|9339.68|9339.68|9334.45|9334.45|0
1716459900000|2024-05-23 10:25:00|9329.06|9329.06|9326.97|9326.97|9329.06|9329.06|9326.97|9326.97|0
1716460200000|2024-05-23 10:30:00|9326.27|9326.27|9323.14|9323.14|9326.27|9326.27|9323.14|9323.14|0
1716460500000|2024-05-23 10:35:00|9325.23|9325.23|9325.23|9325.23|9325.23|9325.23|9325.23|9325.23|0
1716460800000|2024-05-23 10:40:00|9323.88|9323.88|9300.13|9300.13|9323.88|9323.88|9300.13|9300.13|0
1716461100000|2024-05-23 10:45:00|9299.09|9299.09|9286.87|9286.87|9299.09|9299.09|9286.87|9286.87|0
1716461400000|2024-05-23 10:50:00|9290|9290|9272.22|9272.22|9290|9290|9272.22|9272.22|0
1716461700000|2024-05-23 10:55:00|9269.52|9269.52|9253.35|9253.35|9269.52|9269.52|9252|9252|0
1716462000000|2024-05-23 11:00:00|9241.86|9241.86|9230.43|9230.43|9243.95|9243.95|9230.43|9230.43|0
1716462300000|2024-05-23 11:05:00|9229.39|9229.39|9238.95|9238.95|9238.95|9238.95|9229.39|9229.39|0
1716462600000|2024-05-23 11:10:00|9241.04|9241.04|9257.82|9257.82|9257.82|9257.82|9241.04|9241.04|0
1716462900000|2024-05-23 11:15:00|9259.22|9259.22|9262.56|9262.56|9263.26|9263.26|9259.22|9259.22|0
1716463200000|2024-05-23 11:20:00|9270.65|9270.65|9274.43|9274.43|9275.87|9275.87|9270.65|9270.65|0
1716463500000|2024-05-23 11:25:00|9269.04|9269.04|9268.95|9268.95|9271.74|9271.74|9267|9267|0
1716463800000|2024-05-23 11:30:00|9271.04|9271.04|9269.82|9269.82|9272.52|9272.52|9265.08|9265.08|0
1716464100000|2024-05-23 11:35:00|9274|9274|9271.95|9271.95|9274|9274|9271.95|9271.95|0
1716464400000|2024-05-23 11:40:00|9275.99|9275.99|9276.34|9276.34|9283.21|9283.21|9273.3|9273.3|0
1716464700000|2024-05-23 11:45:00|9273.64|9273.64|9268.56|9268.56|9273.64|9273.64|9266.3|9266.3|0
1716465000000|2024-05-23 11:50:00|9265.42|9265.42|9266.77|9266.77|9268.12|9268.12|9259.59|9259.59|0
1716465300000|2024-05-23 11:55:00|9267.81|9267.81|9259.08|9259.08|9267.81|9267.81|9258.55|9258.55|0
1716465600000|2024-05-23 12:00:00|9262.21|9262.21|9263.26|9263.26|9265.95|9265.95|9262.21|9262.21|0
1716465900000|2024-05-23 12:05:00|9264.6|9264.6|9255.48|9255.48|9267.3|9267.3|9254.73|9254.73|0
1716466200000|2024-05-23 12:10:00|9256.82|9256.82|9255.52|9255.52|9256.82|9256.82|9255.52|9255.52|0
1716466500000|2024-05-23 12:15:00|9254.13|9254.13|9255.48|9255.48|9256.82|9256.82|9252.78|9252.78|0
1716466800000|2024-05-23 12:20:00|9254.43|9254.43|9251.82|9251.82|9255.48|9255.48|9249.73|9249.73|0
1716467100000|2024-05-23 12:25:00|9252.86|9252.86|9217.72|9217.72|9255.64|9255.64|9217.72|9217.72|0
1716467400000|2024-05-23 12:30:00|9226.08|9226.08|9244.25|9244.25|9247.47|9247.47|9226.08|9226.08|0
1716467700000|2024-05-23 12:35:00|9246.34|9246.34|9243.94|9243.94|9246.64|9246.64|9240.81|9240.81|0
1716468000000|2024-05-23 12:40:00|9246.03|9246.03|9245.64|9245.64|9251.56|9251.56|9244.99|9244.99|0
1716468300000|2024-05-23 12:45:00|9242.94|9242.94|9245.64|9245.64|9245.64|9245.64|9242.94|9242.94|0
1716468600000|2024-05-23 12:50:00|9243.55|9243.55|9244.59|9244.59|9244.59|9244.59|9241.46|9241.46|0
1716468900000|2024-05-23 12:55:00|9243.73|9243.73|9237.12|9237.12|9246.52|9246.52|9237.12|9237.12|0
1716469200000|2024-05-23 13:00:00|9239.82|9239.82|9227.2|9227.2|9239.82|9239.82|9227.2|9227.2|0
1716469500000|2024-05-23 13:05:00|9224.51|9224.51|9247.59|9247.59|9252.98|9252.98|9224.51|9224.51|0
1716469800000|2024-05-23 13:10:00|9248.89|9248.89|9256.37|9256.37|9257.72|9257.72|9248.89|9248.89|0
1716470100000|2024-05-23 13:15:00|9255.03|9255.03|9250.24|9250.24|9255.03|9255.03|9249.63|9249.63|0
1716470400000|2024-05-23 13:20:00|9251.59|9251.59|9256.03|9256.03|9257.33|9257.33|9251.59|9251.59|0
1716470700000|2024-05-23 13:25:00|9259.16|9259.16|9253.94|9253.94|9264.55|9264.55|9253.94|9253.94|0
1716471000000|2024-05-23 13:30:00|9252.59|9252.59|9236.71|9236.71|9252.59|9252.59|9234.02|9234.02|0
1716471300000|2024-05-23 13:35:00|9226.8|9226.8|9212.59|9212.59|9226.8|9226.8|9212.59|9212.59|0
1716471600000|2024-05-23 13:40:00|9209.45|9209.45|9209.8|9209.8|9217.67|9217.67|9208.71|9208.71|0
1716471900000|2024-05-23 13:45:00|9205.63|9205.63|9186.75|9186.75|9206.67|9206.67|9183.62|9183.62|0
1716472200000|2024-05-23 13:50:00|9181.53|9181.53|9167.66|9167.66|9183.62|9183.62|9160.79|9160.79|0
1716472500000|2024-05-23 13:55:00|9169.75|9169.75|9197.49|9197.49|9197.49|9197.49|9169.75|9169.75|0
1716472800000|2024-05-23 14:00:00|9194.79|9194.79|9197.35|9197.35|9197.79|9197.79|9188.23|9188.23|0
1716473100000|2024-05-23 14:05:00|9201.26|9201.26|9209.7|9209.7|9220.53|9220.53|9201.26|9201.26|0
1716473400000|2024-05-23 14:10:00|9212.39|9212.39|9211.4|9211.4|9217.18|9217.18|9211.4|9211.4|0
1716473700000|2024-05-23 14:15:00|9213.49|9213.49|9211.88|9211.88|9213.79|9213.79|9206.01|9206.01|0
1716474000000|2024-05-23 14:20:00|9210.84|9210.84|9208.01|9208.01|9213.84|9213.84|9206.05|9206.05|0
1716474300000|2024-05-23 14:25:00|9206.97|9206.97|9199.15|9199.15|9209.05|9209.05|9199.15|9199.15|0
1716474600000|2024-05-23 14:30:00|9197.8|9197.8|9186.58|9186.58|9197.8|9197.8|9186.58|9186.58|0
1716474900000|2024-05-23 14:35:00|9191.8|9191.8|9192.24|9192.24|9194.93|9194.93|9189.1|9189.1|0
1716475200000|2024-05-23 14:40:00|9191.19|9191.19|9189.45|9189.45|9192.24|9192.24|9188.1|9188.1|0
1716475500000|2024-05-23 14:45:00|9188.41|9188.41|9179.83|9179.83|9188.41|9188.41|9178.49|9178.49|0
1716475800000|2024-05-23 14:50:00|9175.66|9175.66|9166.7|9166.7|9177.01|9177.01|9164.91|9164.91|0
1716476100000|2024-05-23 14:55:00|9165.65|9165.65|9164.83|9164.83|9166.92|9166.92|9163.26|9163.26|0
1716476400000|2024-05-23 15:00:00|9165.88|9165.88|9186.58|9186.58|9188.37|9188.37|9165.88|9165.88|0
1716476700000|2024-05-23 15:05:00|9187.63|9187.63|9195.46|9195.46|9198.06|9198.06|9187.63|9187.63|0
1716477000000|2024-05-23 15:10:00|9196.81|9196.81|9187.84|9187.84|9198.89|9198.89|9181.97|9181.97|0
1716477300000|2024-05-23 15:15:00|9189.19|9189.19|9200.92|9200.92|9201.22|9201.22|9189.19|9189.19|0
1716477600000|2024-05-23 15:20:00|9201.96|9201.96|9197.53|9197.53|9202.7|9202.7|9196.18|9196.18|0
1716477900000|2024-05-23 15:25:00|9196.18|9196.18|9196.22|9196.22|9202.71|9202.71|9194.01|9194.01|0
1716534900000|2024-05-24 07:15:00|9078.31|9078.31|9069.79|9069.79|9078.31|9078.31|9066.96|9066.96|0
1716535200000|2024-05-24 07:20:00|9063.52|9063.52|9088.62|9088.62|9095.36|9095.36|9063.52|9063.52|0
1716535500000|2024-05-24 07:25:00|9081.88|9081.88|9095.63|9095.63|9096.97|9096.97|9081.88|9081.88|0
1716535800000|2024-05-24 07:30:00|9096.67|9096.67|9100.37|9100.37|9100.37|9100.37|9091.72|9091.72|0
1716536100000|2024-05-24 07:35:00|9097.68|9097.68|9102.16|9102.16|9103.81|9103.81|9097.68|9097.68|0
1716536400000|2024-05-24 07:40:00|9106.33|9106.33|9111.55|9111.55|9111.55|9111.55|9104.98|9104.98|0
1716536700000|2024-05-24 07:45:00|9113.29|9113.29|9121.73|9121.73|9123.08|9123.08|9111.55|9111.55|0
1716537000000|2024-05-24 07:50:00|9117.68|9117.68|9116.64|9116.64|9117.68|9117.68|9113.51|9113.51|0
1716537300000|2024-05-24 07:55:00|9111.42|9111.42|9113.51|9113.51|9113.51|9113.51|9111.42|9111.42|0
1716537600000|2024-05-24 08:00:00|9116.64|9116.64|9112.77|9112.77|9119.34|9119.34|9112.77|9112.77|0
1716537900000|2024-05-24 08:05:00|9114.5|9114.5|9126.91|9126.91|9126.91|9126.91|9114.5|9114.5|0
1716538200000|2024-05-24 08:10:00|9129|9129|9142.38|9142.38|9146.01|9146.01|9129|9129|0
1716538500000|2024-05-24 08:15:00|9141.07|9141.07|9134.99|9134.99|9141.07|9141.07|9133.77|9133.77|0
1716538800000|2024-05-24 08:20:00|9133.94|9133.94|9139.95|9139.95|9139.95|9139.95|9130.55|9130.55|0
1716539100000|2024-05-24 08:25:00|9141.68|9141.68|9143.77|9143.77|9147.95|9147.95|9141.68|9141.68|0
1716539400000|2024-05-24 08:30:00|9139.59|9139.59|9135.02|9135.02|9146.98|9146.98|9135.02|9135.02|0
1716539700000|2024-05-24 08:35:00|9136.36|9136.36|9137.76|9137.76|9137.76|9137.76|9134.28|9134.28|0
1716540000000|2024-05-24 08:40:00|9139.85|9139.85|9141.25|9141.25|9141.25|9141.25|9137.76|9137.76|0
1716540300000|2024-05-24 08:45:00|9139.16|9139.16|9138.42|9138.42|9140.51|9140.51|9138.11|9138.11|0
1716540600000|2024-05-24 08:50:00|9141.11|9141.11|9137.28|9137.28|9141.11|9141.11|9137.28|9137.28|0
1716540900000|2024-05-24 08:55:00|9139.37|9139.37|9142.5|9142.5|9142.5|9142.5|9137.28|9137.28|0
1716541200000|2024-05-24 09:00:00|9141.46|9141.46|9133.54|9133.54|9142.5|9142.5|9133.54|9133.54|0
1716541500000|2024-05-24 09:05:00|9130.84|9130.84|9142.03|9142.03|9143.07|9143.07|9127.41|9127.41|0
1716541800000|2024-05-24 09:10:00|9146.2|9146.2|9162.47|9162.47|9162.47|9162.47|9146.2|9146.2|0
1716542100000|2024-05-24 09:15:00|9163.82|9163.82|9205.23|9205.23|9205.23|9205.23|9162.47|9162.47|0
1716542400000|2024-05-24 09:20:00|9206.27|9206.27|9204.05|9204.05|9210.01|9210.01|9194.61|9194.61|0
1716542700000|2024-05-24 09:25:00|9205.4|9205.4|9205.57|9205.57|9221.84|9221.84|9199.57|9199.57|0
1716543000000|2024-05-24 09:30:00|9206.61|9206.61|9188.05|9188.05|9206.61|9206.61|9188.05|9188.05|0
1716543300000|2024-05-24 09:35:00|9190.13|9190.13|9188.3|9188.3|9197.01|9197.01|9188.3|9188.3|0
1716543600000|2024-05-24 09:40:00|9185.61|9185.61|9182.95|9182.95|9185.61|9185.61|9173.65|9173.65|0
1716543900000|2024-05-24 09:45:00|9184|9184|9181|9181|9185.04|9185.04|9181|9181|0
1716544200000|2024-05-24 09:50:00|9179.95|9179.95|9179.95|9179.95|9179.95|9179.95|9176.21|9176.21|0
1716544500000|2024-05-24 09:55:00|9184|9184|9192.68|9192.68|9192.68|9192.68|9180.26|9180.26|0
1716544800000|2024-05-24 10:00:00|9187.29|9187.29|9188.94|9188.94|9197.47|9197.47|9184.9|9184.9|0
1716545100000|2024-05-24 10:05:00|9192.98|9192.98|9189.99|9189.99|9192.98|9192.98|9180.85|9180.85|0
1716545400000|2024-05-24 10:10:00|9191.33|9191.33|9191.94|9191.94|9193.29|9193.29|9187.9|9187.9|0
1716545700000|2024-05-24 10:15:00|9193.29|9193.29|9193.98|9193.98|9197.72|9197.72|9190.59|9190.59|0
1716546000000|2024-05-24 10:20:00|9195.33|9195.33|9195.81|9195.81|9198.03|9198.03|9193.63|9193.63|0
1716546300000|2024-05-24 10:25:00|9197.16|9197.16|9200.55|9200.55|9204.02|9204.02|9197.16|9197.16|0
1716546600000|2024-05-24 10:30:00|9202.64|9202.64|9195.85|9195.85|9205.72|9205.72|9195.85|9195.85|0
1716546900000|2024-05-24 10:35:00|9194.8|9194.8|9198.54|9198.54|9198.54|9198.54|9194.8|9194.8|0
1716547200000|2024-05-24 10:40:00|9199.89|9199.89|9195.67|9195.67|9201.63|9201.63|9195.67|9195.67|0
1716547500000|2024-05-24 10:45:00|9196.72|9196.72|9215.68|9215.68|9224.64|9224.64|9196.72|9196.72|0
1716547800000|2024-05-24 10:50:00|9217.77|9217.77|9208.37|9208.37|9217.77|9217.77|9207.16|9207.16|0
1716548100000|2024-05-24 10:55:00|9211.5|9211.5|9208.07|9208.07|9212.85|9212.85|9208.07|9208.07|0
1716548400000|2024-05-24 11:00:00|9206.72|9206.72|9205.68|9205.68|9206.72|9206.72|9205.68|9205.68|0
1716548700000|2024-05-24 11:05:00|9210.9|9210.9|9200.72|9200.72|9211.5|9211.5|9200.72|9200.72|0
1716549000000|2024-05-24 11:10:00|9199.85|9199.85|9193.81|9193.81|9202.55|9202.55|9193.81|9193.81|0
1716549300000|2024-05-24 11:15:00|9191.72|9191.72|9187.54|9187.54|9197.11|9197.11|9187.54|9187.54|0
1716549600000|2024-05-24 11:20:00|9189.63|9189.63|9188.29|9188.29|9195.02|9195.02|9188.29|9188.29|0
1716549900000|2024-05-24 11:25:00|9189.33|9189.33|9189.33|9189.33|9189.33|9189.33|9189.33|9189.33|0
1716550200000|2024-05-24 11:30:00|9186.73|9186.73|9184.43|9184.43|9188.07|9188.07|9184.43|9184.43|0
1716550500000|2024-05-24 11:35:00|9185.77|9185.77|9194.86|9194.86|9194.86|9194.86|9179.99|9179.99|0
1716550800000|2024-05-24 11:40:00|9193.82|9193.82|9192.17|9192.17|9194.86|9194.86|9189.47|9189.47|0
1716551100000|2024-05-24 11:45:00|9191.3|9191.3|9190.95|9190.95|9193.39|9193.39|9190.43|9190.43|0
1716551400000|2024-05-24 11:50:00|9190.08|9190.08|9190.08|9190.08|9190.08|9190.08|9190.08|9190.08|0
1716551700000|2024-05-24 11:55:00|9185.9|9185.9|9186.95|9186.95|9187.99|9187.99|9184.86|9184.86|0
1716552000000|2024-05-24 12:00:00|9183.81|9183.81|9182.03|9182.03|9183.81|9183.81|9176.03|9176.03|0
1716552300000|2024-05-24 12:05:00|9180.68|9180.68|9182.03|9182.03|9184.73|9184.73|9177.99|9177.99|0
1716552600000|2024-05-24 12:10:00|9184.73|9184.73|9195.47|9195.47|9195.47|9195.47|9183.38|9183.38|0
1716552900000|2024-05-24 12:15:00|9197.56|9197.56|9201.12|9201.12|9203.73|9203.73|9196.52|9196.52|0
1716553200000|2024-05-24 12:20:00|9202.17|9202.17|9198.38|9198.38|9203.9|9203.9|9197.33|9197.33|0
1716553500000|2024-05-24 12:25:00|9197.33|9197.33|9192.73|9192.73|9202.51|9202.51|9192.73|9192.73|0
1716553800000|2024-05-24 12:30:00|9190.64|9190.64|9196.17|9196.17|9196.17|9196.17|9190.64|9190.64|0
1716554100000|2024-05-24 12:35:00|9197.21|9197.21|9199.91|9199.91|9202|9202|9197.21|9197.21|0
1716554400000|2024-05-24 12:40:00|9198.86|9198.86|9197.21|9197.21|9199.91|9199.91|9197.21|9197.21|0
1716554700000|2024-05-24 12:45:00|9195.12|9195.12|9193.77|9193.77|9198.26|9198.26|9193.77|9193.77|0
1716555000000|2024-05-24 12:50:00|9192.73|9192.73|9183.83|9183.83|9192.73|9192.73|9183.83|9183.83|0
1716555300000|2024-05-24 12:55:00|9182.53|9182.53|9192.03|9192.03|9196.51|9196.51|9180.44|9180.44|0
1716555600000|2024-05-24 13:00:00|9192.73|9192.73|9196.91|9196.91|9197.95|9197.95|9192.73|9192.73|0
1716555900000|2024-05-24 13:05:00|9197.95|9197.95|9196.81|9196.81|9206.99|9206.99|9196.81|9196.81|0
1716556200000|2024-05-24 13:10:00|9195.46|9195.46|9196.5|9196.5|9196.5|9196.5|9192.76|9192.76|0
1716556500000|2024-05-24 13:15:00|9197.55|9197.55|9202.63|9202.63|9202.63|9202.63|9197.24|9197.24|0
1716556800000|2024-05-24 13:20:00|9203.98|9203.98|9204.37|9204.37|9206.37|9206.37|9203.67|9203.67|0
1716557100000|2024-05-24 13:25:00|9206.46|9206.46|9205.42|9205.42|9206.46|9206.46|9205.42|9205.42|0
1716557400000|2024-05-24 13:30:00|9204.37|9204.37|9201.29|9201.29|9205.42|9205.42|9200.2|9200.2|0
1716557700000|2024-05-24 13:35:00|9200.24|9200.24|9210.42|9210.42|9213.55|9213.55|9193.98|9193.98|0
1716558000000|2024-05-24 13:40:00|9206.38|9206.38|9214.99|9214.99|9217.38|9217.38|9204.29|9204.29|0
1716558300000|2024-05-24 13:45:00|9216.34|9216.34|9212.16|9212.16|9217.68|9217.68|9211.12|9211.12|0
1716558600000|2024-05-24 13:50:00|9210.81|9210.81|9211.9|9211.9|9215.04|9215.04|9207.81|9207.81|0
1716558900000|2024-05-24 13:55:00|9212.95|9212.95|9215.25|9215.25|9218.03|9218.03|9209.81|9209.81|0
1716559200000|2024-05-24 14:00:00|9219.43|9219.43|9229.95|9229.95|9229.95|9229.95|9219.43|9219.43|0
1716559500000|2024-05-24 14:05:00|9230.99|9230.99|9231.7|9231.7|9237.69|9237.69|9230.99|9230.99|0
1716559800000|2024-05-24 14:10:00|9229.61|9229.61|9227.3|9227.3|9234.3|9234.3|9225.65|9225.65|0
1716560100000|2024-05-24 14:15:00|9226.25|9226.25|9223.22|9223.22|9229.3|9229.3|9223.17|9223.17|0
1716560400000|2024-05-24 14:20:00|9224.56|9224.56|9230.57|9230.57|9230.57|9230.57|9224.56|9224.56|0
1716560700000|2024-05-24 14:25:00|9229.53|9229.53|9225.83|9225.83|9229.53|9229.53|9224.49|9224.49|0
1716561000000|2024-05-24 14:30:00|9227.18|9227.18|9228.52|9228.52|9229.87|9229.87|9224.05|9224.05|0
1716561300000|2024-05-24 14:35:00|9227.47|9227.47|9226.43|9226.43|9227.47|9227.47|9224.34|9224.34|0
1716561600000|2024-05-24 14:40:00|9227.47|9227.47|9214.53|9214.53|9227.47|9227.47|9214.53|9214.53|0
1716561900000|2024-05-24 14:45:00|9212.44|9212.44|9214.88|9214.88|9217.22|9217.22|9212.44|9212.44|0
1716562200000|2024-05-24 14:50:00|9212.79|9212.79|9218.83|9218.83|9218.83|9218.83|9209.35|9209.35|0
1716562500000|2024-05-24 14:55:00|9220.18|9220.18|9213.65|9213.65|9220.18|9220.18|9213.3|9213.3|0
1716562800000|2024-05-24 15:00:00|9215.73|9215.73|9222.34|9222.34|9223.04|9223.04|9215.73|9215.73|0
1716563100000|2024-05-24 15:05:00|9221.3|9221.3|9222.74|9222.74|9225.91|9225.91|9220.26|9220.26|0
1716563400000|2024-05-24 15:10:00|9221.88|9221.88|9227.57|9227.57|9227.57|9227.57|9219.79|9219.79|0
1716563700000|2024-05-24 15:15:00|9228.92|9228.92|9230.74|9230.74|9232.82|9232.82|9227|9227|0
1716564000000|2024-05-24 15:20:00|9229.39|9229.39|9228.78|9228.78|9233.56|9233.56|9228.78|9228.78|0
1716564300000|2024-05-24 15:25:00|9227.43|9227.43|9228.66|9228.66|9231.61|9231.61|9226.39|9226.39|0
1716880500000|2024-05-28 07:15:00|9276.79|9276.79|9290.27|9290.27|9290.27|9290.27|9275.44|9275.44|0
1716880800000|2024-05-28 07:20:00|9289.22|9289.22|9285.62|9285.62|9289.22|9289.22|9280.39|9280.39|0
1716881100000|2024-05-28 07:25:00|9283.53|9283.53|9283.22|9283.22|9284.57|9284.57|9283.22|9283.22|0
1716881400000|2024-05-28 07:30:00|9288.61|9288.61|9297.95|9297.95|9307.1|9307.1|9287.27|9287.27|0
1716881700000|2024-05-28 07:35:00|9292.73|9292.73|9300.04|9300.04|9300.04|9300.04|9285.42|9285.42|0
1716882000000|2024-05-28 07:40:00|9292.73|9292.73|9290.64|9290.64|9297.95|9297.95|9290.64|9290.64|0
1716882300000|2024-05-28 07:45:00|9297.59|9297.59|9299.03|9299.03|9300.07|9300.07|9294.11|9294.11|0
1716882600000|2024-05-28 07:50:00|9300.37|9300.37|9289.76|9289.76|9300.37|9300.37|9289.76|9289.76|0
1716882900000|2024-05-28 07:55:00|9287.67|9287.67|9275.29|9275.29|9287.67|9287.67|9274.43|9274.43|0
1716883200000|2024-05-28 08:00:00|9277.38|9277.38|9292.08|9292.08|9292.08|9292.08|9274.94|9274.94|0
1716883500000|2024-05-28 08:05:00|9288.04|9288.04|9295.82|9295.82|9295.82|9295.82|9288.04|9288.04|0
1716883800000|2024-05-28 08:10:00|9297.9|9297.9|9301.16|9301.16|9305.69|9305.69|9296.98|9296.98|0
1716884100000|2024-05-28 08:15:00|9302.46|9302.46|9302.06|9302.06|9304.85|9304.85|9298.41|9298.41|0
1716884400000|2024-05-28 08:20:00|9297.89|9297.89|9297.58|9297.58|9302.37|9302.37|9297.58|9297.58|0
1716884700000|2024-05-28 08:25:00|9299.67|9299.67|9302.46|9302.46|9304.55|9304.55|9298.63|9298.63|0
1716885000000|2024-05-28 08:30:00|9303.5|9303.5|9302.76|9302.76|9303.5|9303.5|9301.42|9301.42|0
1716885300000|2024-05-28 08:35:00|9301.72|9301.72|9304.37|9304.37|9304.37|9304.37|9301.72|9301.72|0
1716885600000|2024-05-28 08:40:00|9306.1|9306.1|9301.62|9301.62|9310.58|9310.58|9301.62|9301.62|0
1716885900000|2024-05-28 08:45:00|9299.54|9299.54|9302.23|9302.23|9302.23|9302.23|9298.49|9298.49|0
1716886200000|2024-05-28 08:50:00|9299.54|9299.54|9295.06|9295.06|9299.54|9299.54|9295.06|9295.06|0
1716886500000|2024-05-28 08:55:00|9296.1|9296.1|9297.24|9297.24|9299.54|9299.54|9294.8|9294.8|0
1716886800000|2024-05-28 09:00:00|9299.33|9299.33|9299.33|9299.33|9304.11|9304.11|9299.33|9299.33|0
1716887100000|2024-05-28 09:05:00|9297.24|9297.24|9299.94|9299.94|9299.94|9299.94|9297.24|9297.24|0
1716887400000|2024-05-28 09:10:00|9300.98|9300.98|9308.53|9308.53|9308.53|9308.53|9299.63|9299.63|0
1716887700000|2024-05-28 09:15:00|9306.44|9306.44|9308.71|9308.71|9308.71|9308.71|9305.4|9305.4|0
1716888000000|2024-05-28 09:20:00|9309.75|9309.75|9309.75|9309.75|9309.75|9309.75|9306.62|9306.62|0
1716888300000|2024-05-28 09:25:00|9308.4|9308.4|9298.84|9298.84|9308.4|9308.4|9298.84|9298.84|0
1716888600000|2024-05-28 09:30:00|9297.8|9297.8|9296.76|9296.76|9299.15|9299.15|9296.76|9296.76|0
1716888900000|2024-05-28 09:35:00|9295.41|9295.41|9290.49|9290.49|9299.45|9299.45|9290.49|9290.49|0
1716889200000|2024-05-28 09:40:00|9291.53|9291.53|9289.54|9289.54|9292.4|9292.4|9286.41|9286.41|0
1716889500000|2024-05-28 09:45:00|9287.45|9287.45|9286.71|9286.71|9291.5|9291.5|9286.11|9286.11|0
1716889800000|2024-05-28 09:50:00|9285.67|9285.67|9281.53|9281.53|9285.67|9285.67|9278.4|9278.4|0
1716890100000|2024-05-28 09:55:00|9282.58|9282.58|9276.79|9276.79|9283.92|9283.92|9276.79|9276.79|0
1716890400000|2024-05-28 10:00:00|9274.7|9274.7|9269.71|9269.71|9276.05|9276.05|9269.71|9269.71|0
1716890700000|2024-05-28 10:05:00|9268.66|9268.66|9263.23|9263.23|9270.75|9270.75|9260.54|9260.54|0
1716891000000|2024-05-28 10:10:00|9261.89|9261.89|9261.02|9261.02|9261.89|9261.89|9260.54|9260.54|0
1716891300000|2024-05-28 10:15:00|9259.67|9259.67|9261.06|9261.06|9261.06|9261.06|9258.37|9258.37|0
1716891600000|2024-05-28 10:20:00|9260.02|9260.02|9255.54|9255.54|9260.02|9260.02|9253.45|9253.45|0
1716891900000|2024-05-28 10:25:00|9256.93|9256.93|9252.45|9252.45|9256.93|9256.93|9252.45|9252.45|0
1716892200000|2024-05-28 10:30:00|9249.76|9249.76|9252.07|9252.07|9252.07|9252.07|9244.37|9244.37|0
1716892500000|2024-05-28 10:35:00|9254.16|9254.16|9253.11|9253.11|9254.16|9254.16|9253.11|9253.11|0
1716892800000|2024-05-28 10:40:00|9255.2|9255.2|9250.72|9250.72|9255.2|9255.2|9250.72|9250.72|0
1716893100000|2024-05-28 10:45:00|9249.68|9249.68|9256.68|9256.68|9256.68|9256.68|9248.33|9248.33|0
1716893400000|2024-05-28 10:50:00|9255.64|9255.64|9254.33|9254.33|9257.02|9257.02|9251.46|9251.46|0
1716893700000|2024-05-28 10:55:00|9252.24|9252.24|9257.33|9257.33|9257.33|9257.33|9247.72|9247.72|0
1716894300000|2024-05-28 11:05:00|9256.63|9256.63|9258.72|9258.72|9258.72|9258.72|9256.63|9256.63|0
1716894600000|2024-05-28 11:10:00|9259.76|9259.76|9259.16|9259.16|9261.11|9261.11|9254.37|9254.37|0
1716894900000|2024-05-28 11:15:00|9260.2|9260.2|9260.2|9260.2|9260.2|9260.2|9257.07|9257.07|0
1716895200000|2024-05-28 11:20:00|9259.16|9259.16|9256.02|9256.02|9259.16|9259.16|9256.02|9256.02|0
1716895800000|2024-05-28 11:30:00|9254.98|9254.98|9256.02|9256.02|9258.72|9258.72|9254.98|9254.98|0
1716896100000|2024-05-28 11:35:00|9257.37|9257.37|9261.85|9261.85|9261.85|9261.85|9256.63|9256.63|0
1716896400000|2024-05-28 11:40:00|9263.94|9263.94|9260.81|9260.81|9263.94|9263.94|9260.81|9260.81|0
1716896700000|2024-05-28 11:45:00|9259.76|9259.76|9255.77|9255.77|9259.76|9259.76|9255.77|9255.77|0
1716897000000|2024-05-28 11:50:00|9256.63|9256.63|9255.59|9255.59|9256.63|9256.63|9255.59|9255.59|0
1716897300000|2024-05-28 11:55:00|9256.46|9256.46|9257.33|9257.33|9257.33|9257.33|9256.46|9256.46|0
1716897600000|2024-05-28 12:00:00|9260.46|9260.46|9259.41|9259.41|9262.55|9262.55|9259.41|9259.41|0
1716897900000|2024-05-28 12:05:00|9260.46|9260.46|9270.38|9270.38|9277.12|9277.12|9260.46|9260.46|0
1716898200000|2024-05-28 12:10:00|9268.3|9268.3|9266.43|9266.43|9268.3|9268.3|9263|9263|0
1716898800000|2024-05-28 12:20:00|9267.48|9267.48|9259.31|9259.31|9267.48|9267.48|9257.22|9257.22|0
1716899100000|2024-05-28 12:25:00|9258.26|9258.26|9263.79|9263.79|9263.79|9263.79|9258.26|9258.26|0
1716899400000|2024-05-28 12:30:00|9264.83|9264.83|9257.22|9257.22|9264.83|9264.83|9257.22|9257.22|0
1716899700000|2024-05-28 12:35:00|9255.87|9255.87|9253.08|9253.08|9256.91|9256.91|9252.74|9252.74|0
1716900000000|2024-05-28 12:40:00|9248.9|9248.9|9227.01|9227.01|9248.9|9248.9|9224.92|9224.92|0
1716900300000|2024-05-28 12:45:00|9228.06|9228.06|9231.23|9231.23|9231.23|9231.23|9220.18|9220.18|0
1716900600000|2024-05-28 12:50:00|9233.93|9233.93|9239.89|9239.89|9243.63|9243.63|9233.93|9233.93|0
1716900900000|2024-05-28 12:55:00|9238.85|9238.85|9238.85|9238.85|9251.37|9251.37|9238.85|9238.85|0
1716901200000|2024-05-28 13:00:00|9241.54|9241.54|9240.19|9240.19|9242.28|9242.28|9239.15|9239.15|0
1716901500000|2024-05-28 13:05:00|9244.37|9244.37|9242.55|9242.55|9244.64|9244.64|9238.81|9238.81|0
1716901800000|2024-05-28 13:10:00|9241.51|9241.51|9244.64|9244.64|9244.64|9244.64|9241.51|9241.51|0
1716902100000|2024-05-28 13:15:00|9245.99|9245.99|9247.33|9247.33|9247.33|9247.33|9240.16|9240.16|0
1716902400000|2024-05-28 13:20:00|9248.38|9248.38|9256.03|9256.03|9256.03|9256.03|9248.38|9248.38|0
1716902700000|2024-05-28 13:25:00|9254.98|9254.98|9253.28|9253.28|9254.98|9254.98|9251.55|9251.55|0
1716903000000|2024-05-28 13:30:00|9254.68|9254.68|9253.94|9253.94|9256.02|9256.02|9250.5|9250.5|0
1716903300000|2024-05-28 13:35:00|9252.89|9252.89|9243.45|9243.45|9257.58|9257.58|9243.45|9243.45|0
1716903600000|2024-05-28 13:40:00|9244.49|9244.49|9236.31|9236.31|9244.49|9244.49|9236.31|9236.31|0
1716903900000|2024-05-28 13:45:00|9235.27|9235.27|9232.79|9232.79|9235.27|9235.27|9231.45|9231.45|0
1716904200000|2024-05-28 13:50:00|9231.93|9231.93|9232.36|9232.36|9238.49|9238.49|9230.88|9230.88|0
1716904500000|2024-05-28 13:55:00|9230.27|9230.27|9226.19|9226.19|9230.27|9230.27|9223.8|9223.8|0
1716904800000|2024-05-28 14:00:00|9225.14|9225.14|9215.26|9215.26|9225.14|9225.14|9207.95|9207.95|0
1716905100000|2024-05-28 14:05:00|9213.17|9213.17|9214.69|9214.69|9218.69|9218.69|9208.39|9208.39|0
1716905400000|2024-05-28 14:10:00|9213.65|9213.65|9204.99|9204.99|9213.65|9213.65|9204.99|9204.99|0
1716905700000|2024-05-28 14:15:00|9203.95|9203.95|9204.65|9204.65|9208.13|9208.13|9203.95|9203.95|0
1716906000000|2024-05-28 14:20:00|9201.22|9201.22|9209.03|9209.03|9211.63|9211.63|9198.52|9198.52|0
1716906300000|2024-05-28 14:25:00|9207.99|9207.99|9207.25|9207.25|9207.99|9207.99|9203.2|9203.2|0
1716906600000|2024-05-28 14:30:00|9206.2|9206.2|9200.98|9200.98|9208.9|9208.9|9200.98|9200.98|0
1716906900000|2024-05-28 14:35:00|9199.94|9199.94|9189.77|9189.77|9199.94|9199.94|9188.9|9188.9|0
1716907200000|2024-05-28 14:40:00|9190.81|9190.81|9194.25|9194.25|9194.25|9194.25|9190.81|9190.81|0
1716907500000|2024-05-28 14:45:00|9191.55|9191.55|9192.16|9192.16|9195.29|9195.29|9191.55|9191.55|0
1716907800000|2024-05-28 14:50:00|9190.07|9190.07|9191.15|9191.15|9195.07|9195.07|9185.67|9185.67|0
1716908100000|2024-05-28 14:55:00|9189.8|9189.8|9194.37|9194.37|9196.41|9196.41|9188.93|9188.93|0
1716908400000|2024-05-28 15:00:00|9193.33|9193.33|9177.06|9177.06|9193.33|9193.33|9177.06|9177.06|0
1716908700000|2024-05-28 15:05:00|9176.19|9176.19|9179.24|9179.24|9181.59|9181.59|9173.54|9173.54|0
1716909000000|2024-05-28 15:10:00|9180.28|9180.28|9197.11|9197.11|9198.16|9198.16|9180.28|9180.28|0
1716909300000|2024-05-28 15:15:00|9195.76|9195.76|9203.94|9203.94|9203.94|9203.94|9195.76|9195.76|0
1716909600000|2024-05-28 15:20:00|9206.03|9206.03|9202.25|9202.25|9206.2|9206.2|9202.25|9202.25|0
1716909900000|2024-05-28 15:25:00|9203.29|9203.29|9206.12|9206.12|9207.77|9207.77|9203.29|9203.29|0
1716966900000|2024-05-29 07:15:00|9102.08|9102.08|9112.39|9112.39|9112.39|9112.39|9102.08|9102.08|0
1716967200000|2024-05-29 07:20:00|9110.3|9110.3|9112.39|9112.39|9113.43|9113.43|9110.3|9110.3|0
1716967500000|2024-05-29 07:25:00|9108.35|9108.35|9100.51|9100.51|9109.9|9109.9|9099.6|9099.6|0
1716967800000|2024-05-29 07:30:00|9096.33|9096.33|9111.44|9111.44|9111.44|9111.44|9094.24|9094.24|0
1716968100000|2024-05-29 07:35:00|9107.26|9107.26|9104.78|9104.78|9109.86|9109.86|9100|9100|0
1716968400000|2024-05-29 07:40:00|9108.82|9108.82|9109.7|9109.7|9112.39|9112.39|9106.13|9106.13|0
1716968700000|2024-05-29 07:45:00|9108.65|9108.65|9107.61|9107.61|9108.65|9108.65|9107.61|9107.61|0
1716969000000|2024-05-29 07:50:00|9103.43|9103.43|9094.31|9094.31|9103.43|9103.43|9090.36|9090.36|0
1716969300000|2024-05-29 07:55:00|9091.18|9091.18|9091.18|9091.18|9094.31|9094.31|9085.79|9085.79|0
1716969600000|2024-05-29 08:00:00|9092.53|9092.53|9104.7|9104.7|9104.7|9104.7|9092.53|9092.53|0
1716969900000|2024-05-29 08:05:00|9110.96|9110.96|9095.57|9095.57|9110.96|9110.96|9095.57|9095.57|0
1716970200000|2024-05-29 08:10:00|9099.04|9099.04|9084.45|9084.45|9099.04|9099.04|9084.45|9084.45|0
1716970500000|2024-05-29 08:15:00|9085.8|9085.8|9087.93|9087.93|9091.06|9091.06|9084.45|9084.45|0
1716970800000|2024-05-29 08:20:00|9091.06|9091.06|9093.17|9093.17|9094.55|9094.55|9091.06|9091.06|0
1716971100000|2024-05-29 08:25:00|9091.87|9091.87|9100.52|9100.52|9100.52|9100.52|9090.52|9090.52|0
1716971400000|2024-05-29 08:30:00|9102.26|9102.26|9104.35|9104.35|9106.44|9106.44|9102.26|9102.26|0
1716971700000|2024-05-29 08:35:00|9106.44|9106.44|9104.04|9104.04|9108.83|9108.83|9102.56|9102.56|0
1716972000000|2024-05-29 08:40:00|9102.7|9102.7|9104.35|9104.35|9107.18|9107.18|9101.96|9101.96|0
1716972300000|2024-05-29 08:45:00|9106.08|9106.08|9098.78|9098.78|9106.08|9106.08|9097.91|9097.91|0
1716972600000|2024-05-29 08:50:00|9099.82|9099.82|9102.82|9102.82|9102.82|9102.82|9099.82|9099.82|0
1716972900000|2024-05-29 08:55:00|9101.52|9101.52|9088.21|9088.21|9101.52|9101.52|9088.21|9088.21|0
1716973200000|2024-05-29 09:00:00|9086.87|9086.87|9084.47|9084.47|9092.69|9092.69|9084.47|9084.47|0
1716973500000|2024-05-29 09:05:00|9082.74|9082.74|9087.09|9087.09|9088.65|9088.65|9082.74|9082.74|0
1716973800000|2024-05-29 09:10:00|9085|9085|9084.4|9084.4|9087.09|9087.09|9084.4|9084.4|0
1716974100000|2024-05-29 09:15:00|9081.26|9081.26|9084.44|9084.44|9084.7|9084.7|9080.22|9080.22|0
1716974400000|2024-05-29 09:20:00|9083.4|9083.4|9073.08|9073.08|9083.4|9083.4|9072.04|9072.04|0
1716974700000|2024-05-29 09:25:00|9071.73|9071.73|9074.47|9074.47|9074.47|9074.47|9068.34|9068.34|0
1716975000000|2024-05-29 09:30:00|9075.82|9075.82|9079.51|9079.51|9079.51|9079.51|9075.82|9075.82|0
1716975300000|2024-05-29 09:35:00|9081.6|9081.6|9084.3|9084.3|9084.3|9084.3|9081.6|9081.6|0
1716975600000|2024-05-29 09:40:00|9085.65|9085.65|9087.55|9087.55|9088.25|9088.25|9085.65|9085.65|0
1716975900000|2024-05-29 09:45:00|9086.51|9086.51|9090.25|9090.25|9090.55|9090.55|9086.51|9086.51|0
1716976200000|2024-05-29 09:50:00|9086.34|9086.34|9084.86|9084.86|9086.65|9086.65|9083.51|9083.51|0
1716976500000|2024-05-29 09:55:00|9082.77|9082.77|9080.08|9080.08|9082.77|9082.77|9080.08|9080.08|0
1716976800000|2024-05-29 10:00:00|9077.99|9077.99|9075.6|9075.6|9077.99|9077.99|9072.46|9072.46|0
1716977100000|2024-05-29 10:05:00|9068.29|9068.29|9064.82|9064.82|9068.29|9068.29|9062.73|9062.73|0
1716977400000|2024-05-29 10:10:00|9062.73|9062.73|9060.75|9060.75|9064.82|9064.82|9059.35|9059.35|0
1716977700000|2024-05-29 10:15:00|9063.88|9063.88|9069.09|9069.09|9069.09|9069.09|9063.88|9063.88|0
1716978000000|2024-05-29 10:20:00|9073.26|9073.26|9084.75|9084.75|9084.75|9084.75|9073.26|9073.26|0
1716978300000|2024-05-29 10:25:00|9085.79|9085.79|9085.79|9085.79|9085.79|9085.79|9085.79|9085.79|0
1716978600000|2024-05-29 10:30:00|9084.93|9084.93|9080.88|9080.88|9087.01|9087.01|9080.88|9080.88|0
1716978900000|2024-05-29 10:35:00|9082.23|9082.23|9085.06|9085.06|9088.19|9088.19|9080.88|9080.88|0
1716979200000|2024-05-29 10:40:00|9087.15|9087.15|9081.62|9081.62|9087.15|9087.15|9079.53|9079.53|0
1716979500000|2024-05-29 10:45:00|9079.53|9079.53|9081.67|9081.67|9081.98|9081.98|9077.8|9077.8|0
1716979800000|2024-05-29 10:50:00|9079.58|9079.58|9071.23|9071.23|9080.63|9080.63|9069.14|9069.14|0
1716980100000|2024-05-29 10:55:00|9069.14|9069.14|9081.02|9081.02|9081.02|9081.02|9065.19|9065.19|0
1716980400000|2024-05-29 11:00:00|9079.98|9079.98|9080.72|9080.72|9082.07|9082.07|9079.68|9079.68|0
1716980700000|2024-05-29 11:05:00|9081.76|9081.76|9081.76|9081.76|9082.81|9082.81|9081.76|9081.76|0
1716981000000|2024-05-29 11:10:00|9083.85|9083.85|9068.63|9068.63|9085.94|9085.94|9067.28|9067.28|0
1716981300000|2024-05-29 11:15:00|9065.49|9065.49|9069.02|9069.02|9069.32|9069.32|9065.49|9065.49|0
1716981600000|2024-05-29 11:20:00|9069.89|9069.89|9072.46|9072.46|9072.46|9072.46|9065.94|9065.94|0
1716981900000|2024-05-29 11:25:00|9073.5|9073.5|9076.63|9076.63|9076.63|9076.63|9072.46|9072.46|0
1716982200000|2024-05-29 11:30:00|9073.5|9073.5|9071.11|9071.11|9073.5|9073.5|9071.11|9071.11|0
1716982500000|2024-05-29 11:35:00|9072.15|9072.15|9073.11|9073.11|9074.37|9074.37|9071.29|9071.29|0
1716982800000|2024-05-29 11:40:00|9074.16|9074.16|9069.37|9069.37|9074.16|9074.16|9069.37|9069.37|0
1716983100000|2024-05-29 11:45:00|9070.68|9070.68|9073.02|9073.02|9073.32|9073.32|9070.68|9070.68|0
1716983400000|2024-05-29 11:50:00|9069.89|9069.89|9069.89|9069.89|9069.89|9069.89|9069.89|9069.89|0
1716983700000|2024-05-29 11:55:00|9072.58|9072.58|9074.37|9074.37|9074.37|9074.37|9071.24|9071.24|0
1716984000000|2024-05-29 12:00:00|9077.84|9077.84|9087.24|9087.24|9088.28|9088.28|9077.84|9077.84|0
1716984300000|2024-05-29 12:05:00|9085.89|9085.89|9082.75|9082.75|9086.93|9086.93|9082.75|9082.75|0
1716984600000|2024-05-29 12:10:00|9081.41|9081.41|9067.75|9067.75|9081.41|9081.41|9067.75|9067.75|0
1716984900000|2024-05-29 12:15:00|9069.84|9069.84|9080.06|9080.06|9080.06|9080.06|9069.84|9069.84|0
1716985200000|2024-05-29 12:20:00|9077.97|9077.97|9077.97|9077.97|9079.02|9079.02|9076.93|9076.93|0
1716985500000|2024-05-29 12:25:00|9076.62|9076.62|9069.49|9069.49|9076.62|9076.62|9069.49|9069.49|0
1716985800000|2024-05-29 12:30:00|9067.4|9067.4|9066.23|9066.23|9069.36|9069.36|9065.31|9065.31|0
1716986100000|2024-05-29 12:35:00|9064.14|9064.14|9049.75|9049.75|9064.57|9064.57|9049.75|9049.75|0
1716986400000|2024-05-29 12:40:00|9050.79|9050.79|9050.49|9050.49|9054.97|9054.97|9050.49|9050.49|0
1716986700000|2024-05-29 12:45:00|9049.44|9049.44|9056.7|9056.7|9057.57|9057.57|9049.44|9049.44|0
1716987000000|2024-05-29 12:50:00|9057.57|9057.57|9056.53|9056.53|9060.7|9060.7|9056.53|9056.53|0
1716987300000|2024-05-29 12:55:00|9057.57|9057.57|9058.62|9058.62|9059.66|9059.66|9057.57|9057.57|0
1716987600000|2024-05-29 13:00:00|9057.57|9057.57|9052.05|9052.05|9060.4|9060.4|9052.05|9052.05|0
1716987900000|2024-05-29 13:05:00|9053.39|9053.39|9054.74|9054.74|9056.83|9056.83|9052.35|9052.35|0
1716988200000|2024-05-29 13:10:00|9053.7|9053.7|9059.53|9059.53|9061.61|9061.61|9053.7|9053.7|0
1716988500000|2024-05-29 13:15:00|9058.48|9058.48|9055.05|9055.05|9058.48|9058.48|9055.05|9055.05|0
1716988800000|2024-05-29 13:20:00|9056.09|9056.09|9055.79|9055.79|9058.79|9058.79|9054.74|9054.74|0
1716989100000|2024-05-29 13:25:00|9055.09|9055.09|9050.53|9050.53|9056.83|9056.83|9050.53|9050.53|0
1716989400000|2024-05-29 13:30:00|9051.57|9051.57|9047.44|9047.44|9052.62|9052.62|9047.44|9047.44|0
1716989700000|2024-05-29 13:35:00|9046.1|9046.1|9045.01|9045.01|9048.79|9048.79|9039.32|9039.32|0
1716990000000|2024-05-29 13:40:00|9043.66|9043.66|9045.49|9045.49|9046.53|9046.53|9043.27|9043.27|0
1716990300000|2024-05-29 13:45:00|9044.45|9044.45|9046.36|9046.36|9046.53|9046.53|9043.4|9043.4|0
1716990600000|2024-05-29 13:50:00|9045.31|9045.31|9039.79|9039.79|9045.31|9045.31|9039.79|9039.79|0
1716990900000|2024-05-29 13:55:00|9040.83|9040.83|9040.4|9040.4|9046.32|9046.32|9040.4|9040.4|0
1716991200000|2024-05-29 14:00:00|9037.7|9037.7|9048.27|9048.27|9049.66|9049.66|9037.7|9037.7|0
1716991500000|2024-05-29 14:05:00|9050.01|9050.01|9052.4|9052.4|9052.4|9052.4|9048.22|9048.22|0
1716991800000|2024-05-29 14:10:00|9051.35|9051.35|9041.22|9041.22|9052.4|9052.4|9041.22|9041.22|0
1716992100000|2024-05-29 14:15:00|9044.36|9044.36|9044.36|9044.36|9048.1|9048.1|9044.36|9044.36|0
1716992400000|2024-05-29 14:20:00|9045.7|9045.7|9046.75|9046.75|9046.75|9046.75|9044.66|9044.66|0
1716992700000|2024-05-29 14:25:00|9047.79|9047.79|9050.88|9050.88|9051.92|9051.92|9043.01|9043.01|0
1716993000000|2024-05-29 14:30:00|9052.22|9052.22|9049.96|9049.96|9054.27|9054.27|9048.91|9048.91|0
1716993300000|2024-05-29 14:35:00|9051|9051|9052.25|9052.25|9054.34|9054.34|9048.6|9048.6|0
1716993600000|2024-05-29 14:40:00|9051.55|9051.55|9044.51|9044.51|9051.55|9051.55|9042.77|9042.77|0
1716993900000|2024-05-29 14:45:00|9043.81|9043.81|9039.9|9039.9|9043.81|9043.81|9035.42|9035.42|0
1716994200000|2024-05-29 14:50:00|9038.85|9038.85|9039.33|9039.33|9039.33|9039.33|9031.89|9031.89|0
1716994500000|2024-05-29 14:55:00|9040.37|9040.37|9043.11|9043.11|9044.72|9044.72|9036.94|9036.94|0
1716994800000|2024-05-29 15:00:00|9044.16|9044.16|9041.81|9041.81|9048.64|9048.64|9040.77|9040.77|0
1716995100000|2024-05-29 15:05:00|9043.11|9043.11|9045.29|9045.29|9047.03|9047.03|9040.72|9040.72|0
1716995400000|2024-05-29 15:10:00|9044.24|9044.24|9046.89|9046.89|9047.94|9047.94|9043.2|9043.2|0
1716995700000|2024-05-29 15:15:00|9047.76|9047.76|9046.76|9046.76|9049.85|9049.85|9045.72|9045.72|0
1716996000000|2024-05-29 15:20:00|9049.46|9049.46|9043.76|9043.76|9050.5|9050.5|9041.67|9041.67|0
1716996300000|2024-05-29 15:25:00|9042.41|9042.41|9029.46|9029.46|9042.41|9042.41|9029.46|9029.46|0
1717053300000|2024-05-30 07:15:00|8975.98|8975.98|8970.11|8970.11|8975.98|8975.98|8966.06|8966.06|0
1717053600000|2024-05-30 07:20:00|8975.33|8975.33|8978.89|8978.89|8978.89|8978.89|8975.33|8975.33|0
1717053900000|2024-05-30 07:25:00|8966.76|8966.76|9008.69|9008.69|9008.69|9008.69|8966.76|8966.76|0
1717054200000|2024-05-30 07:30:00|9010.77|9010.77|9009.73|9009.73|9010.77|9010.77|9004.51|9004.51|0
1717054800000|2024-05-30 07:40:00|9002.42|9002.42|9004.51|9004.51|9004.51|9004.51|9002.42|9002.42|0
1717055100000|2024-05-30 07:45:00|9006.6|9006.6|9007.11|9007.11|9007.81|9007.81|9005.2|9005.2|0
1717055400000|2024-05-30 07:50:00|9009.2|9009.2|9015.12|9015.12|9015.12|9015.12|9008.15|9008.15|0
1717055700000|2024-05-30 07:55:00|9022.43|9022.43|9014.38|9014.38|9024.26|9024.26|9013.04|9013.04|0
1717056000000|2024-05-30 08:00:00|9017.52|9017.52|9016.04|9016.04|9020.52|9020.52|9011.86|9011.86|0
1717056300000|2024-05-30 08:05:00|9017.38|9017.38|9025.17|9025.17|9025.17|9025.17|9017.38|9017.38|0
1717056600000|2024-05-30 08:10:00|9026.21|9026.21|9028.3|9028.3|9028.3|9028.3|9026.21|9026.21|0
1717056900000|2024-05-30 08:15:00|9024.26|9024.26|9022.73|9022.73|9026.6|9026.6|9021.68|9021.68|0
1717057200000|2024-05-30 08:20:00|9026.77|9026.77|9023.69|9023.69|9026.77|9026.77|9022.95|9022.95|0
1717057500000|2024-05-30 08:25:00|9021.6|9021.6|9025.55|9025.55|9027.29|9027.29|9021.6|9021.6|0
1717057800000|2024-05-30 08:30:00|9023.46|9023.46|9026.33|9026.33|9026.33|9026.33|9019.03|9019.03|0
1717058100000|2024-05-30 08:35:00|9024.25|9024.25|9025.29|9025.29|9026.33|9026.33|9024.25|9024.25|0
1717058400000|2024-05-30 08:40:00|9026.33|9026.33|9027.64|9027.64|9027.64|9027.64|9026.33|9026.33|0
1717058700000|2024-05-30 08:45:00|9029.37|9029.37|9031.29|9031.29|9033.38|9033.38|9025.03|9025.03|0
1717059000000|2024-05-30 08:50:00|9033.38|9033.38|9036.68|9036.68|9036.68|9036.68|9033.38|9033.38|0
1717059300000|2024-05-30 08:55:00|9035.64|9035.64|9042.68|9042.68|9042.68|9042.68|9035.64|9035.64|0
1717059600000|2024-05-30 09:00:00|9044.03|9044.03|9044.46|9044.46|9049.25|9049.25|9044.03|9044.03|0
1717059900000|2024-05-30 09:05:00|9045.81|9045.81|9060.77|9060.77|9060.77|9060.77|9045.81|9045.81|0
1717060200000|2024-05-30 09:10:00|9059.72|9059.72|9065.9|9065.9|9065.9|9065.9|9059.72|9059.72|0
1717060500000|2024-05-30 09:15:00|9067.98|9067.98|9061.06|9061.06|9075.81|9075.81|9057.93|9057.93|0
1717060800000|2024-05-30 09:20:00|9064.19|9064.19|9064.81|9064.81|9068.37|9068.37|9064.19|9064.19|0
1717061100000|2024-05-30 09:25:00|9063.76|9063.76|9074.16|9074.16|9074.16|9074.16|9059.07|9059.07|0
1717061400000|2024-05-30 09:30:00|9075.21|9075.21|9078.34|9078.34|9078.34|9078.34|9073.12|9073.12|0
1717061700000|2024-05-30 09:35:00|9076.25|9076.25|9079.46|9079.46|9080.16|9080.16|9076.25|9076.25|0
1717062000000|2024-05-30 09:40:00|9076.86|9076.86|9073.72|9073.72|9076.86|9076.86|9073.72|9073.72|0
1717062300000|2024-05-30 09:45:00|9074.77|9074.77|9077.9|9077.9|9077.9|9077.9|9074.77|9074.77|0
1717062600000|2024-05-30 09:50:00|9076.55|9076.55|9073.12|9073.12|9076.55|9076.55|9073.12|9073.12|0
1717062900000|2024-05-30 09:55:00|9077.46|9077.46|9080.89|9080.89|9080.89|9080.89|9075.67|9075.67|0
1717063200000|2024-05-30 10:00:00|9084.8|9084.8|9083.75|9083.75|9084.8|9084.8|9083.75|9083.75|0
1717063500000|2024-05-30 10:05:00|9080.62|9080.62|9065.44|9065.44|9080.62|9080.62|9065.44|9065.44|0
1717063800000|2024-05-30 10:10:00|9062.74|9062.74|9069.57|9069.57|9069.57|9069.57|9062.74|9062.74|0
1717064100000|2024-05-30 10:15:00|9068.18|9068.18|9065.97|9065.97|9071.18|9071.18|9065.97|9065.97|0
1717064400000|2024-05-30 10:20:00|9067.01|9067.01|9069.62|9069.62|9070.84|9070.84|9066.66|9066.66|0
1717064700000|2024-05-30 10:25:00|9068.57|9068.57|9065.88|9065.88|9068.57|9068.57|9065.88|9065.88|0
1717065000000|2024-05-30 10:30:00|9064.83|9064.83|9063.35|9063.35|9064.83|9064.83|9059.61|9059.61|0
1717065300000|2024-05-30 10:35:00|9062.31|9062.31|9054.04|9054.04|9062.31|9062.31|9050.57|9050.57|0
1717065600000|2024-05-30 10:40:00|9042.56|9042.56|9042.3|9042.3|9044.38|9044.38|9041.25|9041.25|0
1717065900000|2024-05-30 10:45:00|9043.34|9043.34|9057.04|9057.04|9058.08|9058.08|9043.34|9043.34|0
1717066200000|2024-05-30 10:50:00|9059.13|9059.13|9059.13|9059.13|9059.13|9059.13|9059.13|9059.13|0
1717066500000|2024-05-30 10:55:00|9053.91|9053.91|9048.87|9048.87|9053.91|9053.91|9048.87|9048.87|0
1717066800000|2024-05-30 11:00:00|9047.82|9047.82|9055.13|9055.13|9055.13|9055.13|9045.43|9045.43|0
1717067100000|2024-05-30 11:05:00|9056.18|9056.18|9058.09|9058.09|9060.35|9060.35|9056.18|9056.18|0
1717067400000|2024-05-30 11:10:00|9059.13|9059.13|9057.04|9057.04|9059.13|9059.13|9057.04|9057.04|0
1717067700000|2024-05-30 11:15:00|9059.13|9059.13|9047.75|9047.75|9059.13|9059.13|9047.75|9047.75|0
1717068000000|2024-05-30 11:20:00|9049.1|9049.1|9055.23|9055.23|9055.23|9055.23|9049.1|9049.1|0
1717068300000|2024-05-30 11:25:00|9057.32|9057.32|9057.32|9057.32|9057.32|9057.32|9057.32|9057.32|0
1717068600000|2024-05-30 11:30:00|9056.27|9056.27|9052.83|9052.83|9056.27|9056.27|9052.83|9052.83|0
1717068900000|2024-05-30 11:35:00|9051.79|9051.79|9053.88|9053.88|9054.92|9054.92|9051.79|9051.79|0
1717069200000|2024-05-30 11:40:00|9052.83|9052.83|9053.7|9053.7|9053.7|9053.7|9052.83|9052.83|0
1717069500000|2024-05-30 11:45:00|9055.79|9055.79|9062.66|9062.66|9062.66|9062.66|9055.79|9055.79|0
1717069800000|2024-05-30 11:50:00|9061.62|9061.62|9058.92|9058.92|9061.62|9061.62|9058.92|9058.92|0
1717070400000|2024-05-30 12:00:00|9055.79|9055.79|9066.26|9066.26|9066.26|9066.26|9055.79|9055.79|0
1717070700000|2024-05-30 12:05:00|9067.61|9067.61|9070|9070|9070|9070|9067.61|9067.61|0
1717071300000|2024-05-30 12:15:00|9072.61|9072.61|9073.96|9073.96|9073.96|9073.96|9072.61|9072.61|0
1717071600000|2024-05-30 12:20:00|9072.91|9072.91|9068.43|9068.43|9072.91|9072.91|9068.43|9068.43|0
1717071900000|2024-05-30 12:25:00|9070.52|9070.52|9071.87|9071.87|9071.87|9071.87|9070.52|9070.52|0
1717072200000|2024-05-30 12:30:00|9073.22|9073.22|9078.61|9078.61|9083.83|9083.83|9073.22|9073.22|0
1717072500000|2024-05-30 12:35:00|9081.3|9081.3|9079.95|9079.95|9084.43|9084.43|9077.26|9077.26|0
1717072800000|2024-05-30 12:40:00|9080.82|9080.82|9074.61|9074.61|9082.91|9082.91|9072.52|9072.52|0
1717073100000|2024-05-30 12:45:00|9071.47|9071.47|9072.21|9072.21|9073.56|9073.56|9071.47|9071.47|0
1717073400000|2024-05-30 12:50:00|9070.87|9070.87|9064.73|9064.73|9070.87|9070.87|9064.73|9064.73|0
1717073700000|2024-05-30 12:55:00|9067.34|9067.34|9067.03|9067.03|9067.34|9067.34|9065.99|9065.99|0
1717074000000|2024-05-30 13:00:00|9065.99|9065.99|9075.42|9075.42|9075.42|9075.42|9065.99|9065.99|0
1717074300000|2024-05-30 13:05:00|9076.46|9076.46|9076.51|9076.51|9081.41|9081.41|9073.6|9073.6|0
1717074600000|2024-05-30 13:10:00|9078.6|9078.6|9074.74|9074.74|9078.6|9078.6|9073.35|9073.35|0
1717074900000|2024-05-30 13:15:00|9076.83|9076.83|9078.18|9078.18|9079.22|9079.22|9076.83|9076.83|0
1717075200000|2024-05-30 13:20:00|9081.31|9081.31|9089.66|9089.66|9089.66|9089.66|9079.57|9079.57|0
1717075500000|2024-05-30 13:25:00|9088.61|9088.61|9090.7|9090.7|9091.31|9091.31|9087.57|9087.57|0
1717075800000|2024-05-30 13:30:00|9088.61|9088.61|9098.35|9098.35|9101.09|9101.09|9088.61|9088.61|0
1717076100000|2024-05-30 13:35:00|9099.39|9099.39|9103.13|9103.13|9103.13|9103.13|9097.3|9097.3|0
1717076400000|2024-05-30 13:40:00|9104.17|9104.17|9105.48|9105.48|9107.31|9107.31|9104.17|9104.17|0
1717076700000|2024-05-30 13:45:00|9106.52|9106.52|9101.81|9101.81|9112.9|9112.9|9099.73|9099.73|0
1717077000000|2024-05-30 13:50:00|9103.16|9103.16|9106.07|9106.07|9106.07|9106.07|9100.03|9100.03|0
1717077300000|2024-05-30 13:55:00|9105.02|9105.02|9099.8|9099.8|9105.02|9105.02|9097.72|9097.72|0
1717077600000|2024-05-30 14:00:00|9101.15|9101.15|9106.07|9106.07|9106.07|9106.07|9096.37|9096.37|0
1717077900000|2024-05-30 14:05:00|9105.02|9105.02|9108.46|9108.46|9108.46|9108.46|9105.02|9105.02|0
1717078200000|2024-05-30 14:10:00|9107.42|9107.42|9104.37|9104.37|9110.89|9110.89|9101.42|9101.42|0
1717078500000|2024-05-30 14:15:00|9101.24|9101.24|9115.12|9115.12|9115.12|9115.12|9101.24|9101.24|0
1717078800000|2024-05-30 14:20:00|9116.42|9116.42|9120.29|9120.29|9122.68|9122.68|9116.42|9116.42|0
1717079100000|2024-05-30 14:25:00|9121.64|9121.64|9114.48|9114.48|9121.64|9121.64|9112.39|9112.39|0
1717079400000|2024-05-30 14:30:00|9118.65|9118.65|9119.65|9119.65|9119.7|9119.7|9115.17|9115.17|0
1717079700000|2024-05-30 14:35:00|9117.91|9117.91|9119.47|9119.47|9126.78|9126.78|9117.38|9117.38|0
1717080000000|2024-05-30 14:40:00|9118.12|9118.12|9123.34|9123.34|9123.34|9123.34|9118.12|9118.12|0
1717080300000|2024-05-30 14:45:00|9124.39|9124.39|9131.61|9131.61|9131.61|9131.61|9124.39|9124.39|0
1717080600000|2024-05-30 14:50:00|9132.66|9132.66|9137.27|9137.27|9139|9139|9130.57|9130.57|0
1717080900000|2024-05-30 14:55:00|9139.36|9139.36|9134.26|9134.26|9139.36|9139.36|9133.75|9133.75|0
1717081200000|2024-05-30 15:00:00|9133.56|9133.56|9141.39|9141.39|9142.69|9142.69|9133.56|9133.56|0
1717081500000|2024-05-30 15:05:00|9142.43|9142.43|9142|9142|9146.78|9146.78|9142|9142|0
1717081800000|2024-05-30 15:10:00|9143.3|9143.3|9143.3|9143.3|9145.39|9145.39|9143.3|9143.3|0
1717082100000|2024-05-30 15:15:00|9141.56|9141.56|9140.91|9140.91|9143.65|9143.65|9140.91|9140.91|0
1717082400000|2024-05-30 15:20:00|9141.78|9141.78|9136.83|9136.83|9143.17|9143.17|9135.61|9135.61|0
1717082700000|2024-05-30 15:25:00|9138.13|9138.13|9135.3|9135.3|9140.73|9140.73|9132.6|9132.6|0
1717139700000|2024-05-31 07:15:00|9093.83|9093.83|9067.62|9067.62|9105.2|9105.2|9063.8|9063.8|0
1717140000000|2024-05-31 07:20:00|9070.23|9070.23|9070.69|9070.69|9082.84|9082.84|9067.19|9067.19|0
1717140300000|2024-05-31 07:25:00|9065.29|9065.29|9065.29|9065.29|9065.29|9065.29|9065.29|9065.29|0
1717140600000|2024-05-31 07:30:00|9062.16|9062.16|9050.73|9050.73|9063.9|9063.9|9042.34|9042.34|0
1717140900000|2024-05-31 07:35:00|9051.77|9051.77|9076.91|9076.91|9082.13|9082.13|9050.73|9050.73|0
1717141200000|2024-05-31 07:40:00|9072.73|9072.73|9075.86|9075.86|9086.3|9086.3|9072.73|9072.73|0
1717141500000|2024-05-31 07:45:00|9070.64|9070.64|9066.43|9066.43|9070.64|9070.64|9065.08|9065.08|0
1717141800000|2024-05-31 07:50:00|9064.34|9064.34|9065.08|9065.08|9067.17|9067.17|9062.99|9062.99|0
1717142100000|2024-05-31 07:55:00|9063.73|9063.73|9051.21|9051.21|9063.73|9063.73|9051.21|9051.21|0
1717142400000|2024-05-31 08:00:00|9047.02|9047.02|9041.28|9041.28|9050.76|9050.76|9041.28|9041.28|0
1717142700000|2024-05-31 08:05:00|9037.11|9037.11|9057.69|9057.69|9064.26|9064.26|9033.98|9033.98|0
1717143000000|2024-05-31 08:10:00|9056.64|9056.64|9047.55|9047.55|9059.03|9059.03|9047.55|9047.55|0
1717143300000|2024-05-31 08:15:00|9051.73|9051.73|9058.55|9058.55|9058.55|9058.55|9051.73|9051.73|0
1717143600000|2024-05-31 08:20:00|9054.38|9054.38|9058.55|9058.55|9062.73|9062.73|9054.38|9054.38|0
1717143900000|2024-05-31 08:25:00|9057.51|9057.51|9061.68|9061.68|9061.68|9061.68|9057.51|9057.51|0
1717144200000|2024-05-31 08:30:00|9063.77|9063.77|9052.34|9052.34|9063.77|9063.77|9052.34|9052.34|0
1717144500000|2024-05-31 08:35:00|9049.21|9049.21|9051.43|9051.43|9054.03|9054.03|9047.86|9047.86|0
1717144800000|2024-05-31 08:40:00|9053.51|9053.51|9054.56|9054.56|9054.56|9054.56|9053.51|9053.51|0
1717145100000|2024-05-31 08:45:00|9057.69|9057.69|9052.47|9052.47|9057.69|9057.69|9046.2|9046.2|0
1717145400000|2024-05-31 08:50:00|9053.51|9053.51|9053.82|9053.82|9053.82|9053.82|9052.47|9052.47|0
1717145700000|2024-05-31 08:55:00|9048.43|9048.43|9044.86|9044.86|9051.12|9051.12|9044.86|9044.86|0
1717146000000|2024-05-31 09:00:00|9046.2|9046.2|9046.99|9046.99|9046.99|9046.99|9044.9|9044.9|0
1717146300000|2024-05-31 09:05:00|9048.34|9048.34|9067.5|9067.5|9067.5|9067.5|9048.34|9048.34|0
1717146600000|2024-05-31 09:10:00|9068.55|9068.55|9067.52|9067.52|9072.72|9072.72|9067.52|9067.52|0
1717146900000|2024-05-31 09:15:00|9071.69|9071.69|9076.87|9076.87|9076.87|9076.87|9071.69|9071.69|0
1717147200000|2024-05-31 09:20:00|9082.09|9082.09|9068.51|9068.51|9082.09|9082.09|9066.42|9066.42|0
1717147500000|2024-05-31 09:25:00|9070.6|9070.6|9073.73|9073.73|9073.73|9073.73|9061.94|9061.94|0
1717147800000|2024-05-31 09:30:00|9074.77|9074.77|9075.82|9075.82|9075.82|9075.82|9074.77|9074.77|0
1717148100000|2024-05-31 09:35:00|9073.73|9073.73|9068.51|9068.51|9073.73|9073.73|9068.51|9068.51|0
1717148400000|2024-05-31 09:40:00|9067.46|9067.46|9058.25|9058.25|9069.55|9069.55|9058.25|9058.25|0
1717148700000|2024-05-31 09:45:00|9057.2|9057.2|9057.2|9057.2|9057.2|9057.2|9057.2|9057.2|0
1717149000000|2024-05-31 09:50:00|9055.12|9055.12|9058.25|9058.25|9064.51|9064.51|9054.07|9054.07|0
1717149300000|2024-05-31 09:55:00|9056.9|9056.9|9064.51|9064.51|9064.51|9064.51|9054.81|9054.81|0
1717149600000|2024-05-31 10:00:00|9066.6|9066.6|9064.65|9064.65|9066.6|9066.6|9059.43|9059.43|0
1717149900000|2024-05-31 10:05:00|9062.56|9062.56|9063.99|9063.99|9069.51|9069.51|9061.51|9061.51|0
1717150200000|2024-05-31 10:10:00|9061.9|9061.9|9066.72|9066.72|9070.9|9070.9|9059.81|9059.81|0
1717150500000|2024-05-31 10:15:00|9068.81|9068.81|9072.99|9072.99|9072.99|9072.99|9068.81|9068.81|0
1717150800000|2024-05-31 10:20:00|9076.12|9076.12|9080.3|9080.3|9080.3|9080.3|9075.08|9075.08|0
1717151100000|2024-05-31 10:25:00|9081.34|9081.34|9080.3|9080.3|9081.34|9081.34|9080.3|9080.3|0
1717151400000|2024-05-31 10:30:00|9082.39|9082.39|9078.51|9078.51|9082.39|9082.39|9072.99|9072.99|0
1717151700000|2024-05-31 10:35:00|9076.42|9076.42|9078.51|9078.51|9078.51|9078.51|9075.38|9075.38|0
1717152000000|2024-05-31 10:40:00|9079.56|9079.56|9076.95|9076.95|9079.56|9079.56|9075.65|9075.65|0
1717152300000|2024-05-31 10:45:00|9078.3|9078.3|9081.13|9081.13|9082.48|9082.48|9078.3|9078.3|0
1717152600000|2024-05-31 10:50:00|9078|9078|9089.78|9089.78|9089.78|9089.78|9078|9078|0
1717152900000|2024-05-31 10:55:00|9088.74|9088.74|9094.35|9094.35|9095.7|9095.7|9087.69|9087.69|0
1717153200000|2024-05-31 11:00:00|9090.18|9090.18|9091.73|9091.73|9094.87|9094.87|9090.18|9090.18|0
1717153500000|2024-05-31 11:05:00|9090.69|9090.69|9078.81|9078.81|9090.69|9090.69|9078.81|9078.81|0
1717153800000|2024-05-31 11:10:00|9080.9|9080.9|9076.38|9076.38|9082.98|9082.98|9076.38|9076.38|0
1717154100000|2024-05-31 11:15:00|9075.34|9075.34|9077.42|9077.42|9077.42|9077.42|9075.34|9075.34|0
1717154400000|2024-05-31 11:20:00|9076.38|9076.38|9079.08|9079.08|9080.12|9080.12|9076.38|9076.38|0
1717154700000|2024-05-31 11:25:00|9079.77|9079.77|9080.64|9080.64|9084.82|9084.82|9079.77|9079.77|0
1717155000000|2024-05-31 11:30:00|9083.77|9083.77|9088.25|9088.25|9088.25|9088.25|9083.77|9083.77|0
1717155300000|2024-05-31 11:35:00|9090.34|9090.34|9095.86|9095.86|9097.65|9097.65|9090.34|9090.34|0
1717155600000|2024-05-31 11:40:00|9097.95|9097.95|9107.22|9107.22|9107.22|9107.22|9096.6|9096.6|0
1717155900000|2024-05-31 11:45:00|9108.26|9108.26|9122|9122|9122|9122|9108.26|9108.26|0
1717156200000|2024-05-31 11:50:00|9122.87|9122.87|9121.83|9121.83|9123.92|9123.92|9121.83|9121.83|0
1717156500000|2024-05-31 11:55:00|9122.87|9122.87|9118.39|9118.39|9122.87|9122.87|9118.39|9118.39|0
1717156800000|2024-05-31 12:00:00|9119.74|9119.74|9117.61|9117.61|9119.74|9119.74|9113.47|9113.47|0
1717157100000|2024-05-31 12:05:00|9115.52|9115.52|9116.92|9116.92|9116.92|9116.92|9115.52|9115.52|0
1717157400000|2024-05-31 12:10:00|9113.78|9113.78|9113.78|9113.78|9116.48|9116.48|9113.78|9113.78|0
1717157700000|2024-05-31 12:15:00|9112.74|9112.74|9111.69|9111.69|9113.78|9113.78|9111.69|9111.69|0
1717158000000|2024-05-31 12:20:00|9112.74|9112.74|9119.57|9119.57|9119.57|9119.57|9111.69|9111.69|0
1717158300000|2024-05-31 12:25:00|9117.48|9117.48|9109.31|9109.31|9117.48|9117.48|9109.31|9109.31|0
1717158600000|2024-05-31 12:30:00|9114.53|9114.53|9122.87|9122.87|9129.14|9129.14|9107.22|9107.22|0
1717158900000|2024-05-31 12:35:00|9129.75|9129.75|9144.05|9144.05|9144.05|9144.05|9129.75|9129.75|0
1717159200000|2024-05-31 12:40:00|9143.01|9143.01|9144.92|9144.92|9144.92|9144.92|9143.01|9143.01|0
1717159500000|2024-05-31 12:45:00|9143.53|9143.53|9131.87|9131.87|9143.53|9143.53|9130.52|9130.52|0
1717159800000|2024-05-31 12:50:00|9130.83|9130.83|9128.74|9128.74|9130.83|9130.83|9124.26|9124.26|0
1717160100000|2024-05-31 12:55:00|9127.69|9127.69|9125.91|9125.91|9129.04|9129.04|9121.73|9121.73|0
1717160400000|2024-05-31 13:00:00|9122.78|9122.78|9120.04|9120.04|9124.52|9124.52|9120.04|9120.04|0
1717160700000|2024-05-31 13:05:00|9118.7|9118.7|9116.61|9116.61|9118.7|9118.7|9115.56|9115.56|0
1717161000000|2024-05-31 13:10:00|9117.65|9117.65|9118.7|9118.7|9118.7|9118.7|9115.56|9115.56|0
1717161300000|2024-05-31 13:15:00|9117.35|9117.35|9118.39|9118.39|9118.39|9118.39|9116.3|9116.3|0
1717161600000|2024-05-31 13:20:00|9117.04|9117.04|9116.74|9116.74|9118.09|9118.09|9116|9116|0
1717161900000|2024-05-31 13:25:00|9115.7|9115.7|9107.52|9107.52|9115.7|9115.7|9107.52|9107.52|0
1717162200000|2024-05-31 13:30:00|9104.38|9104.38|9103.64|9103.64|9104.38|9104.38|9093.64|9093.64|0
1717162500000|2024-05-31 13:35:00|9104.99|9104.99|9112.07|9112.07|9113.12|9113.12|9103.64|9103.64|0
1717162800000|2024-05-31 13:40:00|9109.99|9109.99|9114.16|9114.16|9115.21|9115.21|9109.99|9109.99|0
1717163100000|2024-05-31 13:45:00|9117.29|9117.29|9115.47|9115.47|9118.95|9118.95|9113.42|9113.42|0
1717163400000|2024-05-31 13:50:00|9116.34|9116.34|9113.77|9113.77|9119.47|9119.47|9113.77|9113.77|0
1717163700000|2024-05-31 13:55:00|9114.81|9114.81|9109.82|9109.82|9115.25|9115.25|9109.82|9109.82|0
1717164000000|2024-05-31 14:00:00|9108.95|9108.95|9106.42|9106.42|9110.6|9110.6|9104.77|9104.77|0
1717164300000|2024-05-31 14:05:00|9107.47|9107.47|9108.51|9108.51|9108.51|9108.51|9105.38|9105.38|0
1717164600000|2024-05-31 14:10:00|9106.42|9106.42|9077.02|9077.02|9106.42|9106.42|9076.58|9076.58|0
1717164900000|2024-05-31 14:15:00|9075.98|9075.98|9061.41|9061.41|9077.02|9077.02|9061.41|9061.41|0
1717165200000|2024-05-31 14:20:00|9063.5|9063.5|9055.19|9055.19|9063.5|9063.5|9054.15|9054.15|0
1717165500000|2024-05-31 14:25:00|9057.28|9057.28|9054.45|9054.45|9064.89|9064.89|9054.45|9054.45|0
1717165800000|2024-05-31 14:30:00|9053.4|9053.4|9049.24|9049.24|9054.45|9054.45|9042.98|9042.98|0
1717166100000|2024-05-31 14:35:00|9048.2|9048.2|9053.19|9053.19|9054.24|9054.24|9047.15|9047.15|0
1717166400000|2024-05-31 14:40:00|9054.54|9054.54|9049.15|9049.15|9055.41|9055.41|9047.06|9047.06|0
1717166700000|2024-05-31 14:45:00|9050.49|9050.49|9045.88|9045.88|9052.58|9052.58|9045.88|9045.88|0
1717167000000|2024-05-31 14:50:00|9043.18|9043.18|9058.41|9058.41|9058.41|9058.41|9041.4|9041.4|0
1717167300000|2024-05-31 14:55:00|9059.46|9059.46|9075.99|9075.99|9077.21|9077.21|9059.46|9059.46|0
1717167600000|2024-05-31 15:00:00|9078.07|9078.07|9065.98|9065.98|9078.07|9078.07|9065.98|9065.98|0
1717167900000|2024-05-31 15:05:00|9066.68|9066.68|9072.2|9072.2|9073.25|9073.25|9066.68|9066.68|0
1717168200000|2024-05-31 15:10:00|9071.16|9071.16|9076.03|9076.03|9077.42|9077.42|9070.46|9070.46|0
1717168500000|2024-05-31 15:15:00|9077.07|9077.07|9080.95|9080.95|9081.99|9081.99|9075.47|9075.47|0
1717168800000|2024-05-31 15:20:00|9081.81|9081.81|9092.06|9092.06|9093.11|9093.11|9081.81|9081.81|0
1717169100000|2024-05-31 15:25:00|9089.97|9089.97|9082.46|9082.46|9089.97|9089.97|9078.28|9078.28|0
1717398900000|2024-06-03 07:15:00|9102.44|9102.44|9094.08|9094.08|9102.44|9102.44|9086.77|9086.77|0
1717399200000|2024-06-03 07:20:00|9088.86|9088.86|9074.68|9074.68|9088.86|9088.86|9074.68|9074.68|0
1717399500000|2024-06-03 07:25:00|9073.33|9073.33|9062.28|9062.28|9073.33|9073.33|9059.15|9059.15|0
1717399800000|2024-06-03 07:30:00|9057.5|9057.5|9056.11|9056.11|9068.2|9068.2|9056.11|9056.11|0
1717400100000|2024-06-03 07:35:00|9049.84|9049.84|9052.89|9052.89|9056.11|9056.11|9035.1|9035.1|0
1717400400000|2024-06-03 07:40:00|9049.76|9049.76|9054.24|9054.24|9054.24|9054.24|9046.62|9046.62|0
1717400700000|2024-06-03 07:45:00|9061.54|9061.54|9065.04|9065.04|9075.42|9075.42|9057.67|9057.67|0
1717401000000|2024-06-03 07:50:00|9057.73|9057.73|9054.16|9054.16|9060.42|9060.42|9054.16|9054.16|0
1717401300000|2024-06-03 07:55:00|9044.76|9044.76|9038.84|9038.84|9045.81|9045.81|9038.84|9038.84|0
1717401600000|2024-06-03 08:00:00|9034.8|9034.8|9043.77|9043.77|9043.77|9043.77|9021.74|9021.74|0
1717401900000|2024-06-03 08:05:00|9051.08|9051.08|9058.39|9058.39|9063.73|9063.73|9051.08|9051.08|0
1717402200000|2024-06-03 08:10:00|9057.35|9057.35|9069.62|9069.62|9069.62|9069.62|9052.13|9052.13|0
1717402500000|2024-06-03 08:15:00|9067.53|9067.53|9075.89|9075.89|9075.89|9075.89|9067.53|9067.53|0
1717402800000|2024-06-03 08:20:00|9074.84|9074.84|9067.55|9067.55|9074.84|9074.84|9067.55|9067.55|0
1717403100000|2024-06-03 08:25:00|9064.41|9064.41|9066.99|9066.99|9066.99|9066.99|9060.37|9060.37|0
1717403400000|2024-06-03 08:30:00|9068.33|9068.33|9073.55|9073.55|9076.69|9076.69|9068.33|9068.33|0
1717403700000|2024-06-03 08:35:00|9074.6|9074.6|9079.59|9079.59|9079.59|9079.59|9074.3|9074.3|0
1717404000000|2024-06-03 08:40:00|9074.37|9074.37|9062.62|9062.62|9076.46|9076.46|9061.84|9061.84|0
1717404300000|2024-06-03 08:45:00|9065.75|9065.75|9064.71|9064.71|9065.75|9065.75|9064.71|9064.71|0
1717404600000|2024-06-03 08:50:00|9061.58|9061.58|9069.19|9069.19|9069.19|9069.19|9061.58|9061.58|0
1717404900000|2024-06-03 08:55:00|9073.36|9073.36|9073.36|9073.36|9073.36|9073.36|9073.36|9073.36|0
1717405200000|2024-06-03 09:00:00|9070.23|9070.23|9065.46|9065.46|9072.32|9072.32|9064.81|9064.81|0
1717405500000|2024-06-03 09:05:00|9066.8|9066.8|9072.33|9072.33|9072.33|9072.33|9066.8|9066.8|0
1717406100000|2024-06-03 09:15:00|9071.28|9071.28|9066.37|9066.37|9071.28|9071.28|9066.37|9066.37|0
1717406400000|2024-06-03 09:20:00|9065.07|9065.07|9064.12|9064.12|9065.07|9065.07|9057.5|9057.5|0
1717406700000|2024-06-03 09:25:00|9062.02|9062.02|9065.5|9065.5|9066.2|9066.2|9062.02|9062.02|0
1717407000000|2024-06-03 09:30:00|9063.41|9063.41|9059.98|9059.98|9066.55|9066.55|9057.89|9057.89|0
1717407300000|2024-06-03 09:35:00|9060.68|9060.68|9055.07|9055.07|9060.68|9060.68|9055.07|9055.07|0
1717407600000|2024-06-03 09:40:00|9052.98|9052.98|9055.07|9055.07|9055.07|9055.07|9052.98|9052.98|0
1717407900000|2024-06-03 09:45:00|9056.11|9056.11|9048.2|9048.2|9056.11|9056.11|9046.85|9046.85|0
1717408200000|2024-06-03 09:50:00|9046.11|9046.11|9049.54|9049.54|9049.54|9049.54|9046.11|9046.11|0
1717408500000|2024-06-03 09:55:00|9050.89|9050.89|9049.41|9049.41|9050.89|9050.89|9046.71|9046.71|0
1717408800000|2024-06-03 10:00:00|9059.85|9059.85|9064.03|9064.03|9064.03|9064.03|9059.85|9059.85|0
1717409100000|2024-06-03 10:05:00|9065.76|9065.76|9065.76|9065.76|9068.9|9068.9|9065.76|9065.76|0
1717409700000|2024-06-03 10:15:00|9067.11|9067.11|9066.37|9066.37|9071.59|9071.59|9065.33|9065.33|0
1717410000000|2024-06-03 10:20:00|9069.5|9069.5|9082.07|9082.07|9082.07|9082.07|9069.5|9069.5|0
1717410300000|2024-06-03 10:25:00|9083.37|9083.37|9089.63|9089.63|9092.76|9092.76|9083.37|9083.37|0
1717410600000|2024-06-03 10:30:00|9084.41|9084.41|9079.37|9079.37|9084.41|9084.41|9077.28|9077.28|0
1717410900000|2024-06-03 10:35:00|9080.72|9080.72|9084.15|9084.15|9084.15|9084.15|9080.72|9080.72|0
1717411200000|2024-06-03 10:40:00|9081.02|9081.02|9087.96|9087.96|9087.96|9087.96|9081.02|9081.02|0
1717411500000|2024-06-03 10:45:00|9085.88|9085.88|9088.84|9088.84|9090.57|9090.57|9085.88|9085.88|0
1717411800000|2024-06-03 10:50:00|9082.57|9082.57|9084.66|9084.66|9085.7|9085.7|9082.57|9082.57|0
1717412100000|2024-06-03 10:55:00|9083.79|9083.79|9088.13|9088.13|9088.13|9088.13|9083.79|9083.79|0
1717412400000|2024-06-03 11:00:00|9089.48|9089.48|9101.04|9101.04|9101.04|9101.04|9089.48|9089.48|0
1717412700000|2024-06-03 11:05:00|9100|9100|9098.95|9098.95|9100|9100|9098.95|9098.95|0
1717413000000|2024-06-03 11:10:00|9100.69|9100.69|9104.77|9104.77|9104.77|9104.77|9100.69|9100.69|0
1717413300000|2024-06-03 11:15:00|9103.43|9103.43|9103.43|9103.43|9103.43|9103.43|9103.43|9103.43|0
1717413600000|2024-06-03 11:20:00|9102.38|9102.38|9102.38|9102.38|9102.38|9102.38|9102.38|9102.38|0
1717413900000|2024-06-03 11:25:00|9099.25|9099.25|9087.98|9087.98|9099.25|9099.25|9086.68|9086.68|0
1717414200000|2024-06-03 11:30:00|9089.03|9089.03|9100.99|9100.99|9100.99|9100.99|9089.03|9089.03|0
1717414500000|2024-06-03 11:35:00|9098.9|9098.9|9099.95|9099.95|9103.08|9103.08|9097.86|9097.86|0
1717414800000|2024-06-03 11:40:00|9100.99|9100.99|9100.99|9100.99|9100.99|9100.99|9100.99|9100.99|0
1717415400000|2024-06-03 11:50:00|9102.03|9102.03|9102.34|9102.34|9104.43|9104.43|9102.03|9102.03|0
1717415700000|2024-06-03 11:55:00|9099.73|9099.73|9100.21|9100.21|9100.21|9100.21|9098.87|9098.87|0
1717416000000|2024-06-03 12:00:00|9098.87|9098.87|9097.82|9097.82|9098.87|9098.87|9097.82|9097.82|0
1717416300000|2024-06-03 12:05:00|9100.95|9100.95|9100.95|9100.95|9100.95|9100.95|9100.95|9100.95|0
1717416600000|2024-06-03 12:10:00|9099.91|9099.91|9111.3|9111.3|9111.3|9111.3|9096.69|9096.69|0
1717416900000|2024-06-03 12:15:00|9110.26|9110.26|9113.7|9113.7|9115.04|9115.04|9110.26|9110.26|0
1717417200000|2024-06-03 12:20:00|9114.74|9114.74|9112.65|9112.65|9116.83|9116.83|9112.65|9112.65|0
1717417500000|2024-06-03 12:25:00|9115.35|9115.35|9120.3|9120.3|9120.3|9120.3|9113.26|9113.26|0
1717417800000|2024-06-03 12:30:00|9121.6|9121.6|9117.42|9117.42|9124.73|9124.73|9117.42|9117.42|0
1717418100000|2024-06-03 12:35:00|9120.55|9120.55|9123.47|9123.47|9123.47|9123.47|9117.95|9117.95|0
1717418400000|2024-06-03 12:40:00|9126.17|9126.17|9138.17|9138.17|9138.17|9138.17|9126.17|9126.17|0
1717418700000|2024-06-03 12:45:00|9141.3|9141.3|9144|9144|9144|9144|9141.3|9141.3|0
1717419000000|2024-06-03 12:50:00|9144.87|9144.87|9145.83|9145.83|9146.87|9146.87|9143.74|9143.74|0
1717419300000|2024-06-03 12:55:00|9147.92|9147.92|9151.09|9151.09|9155.27|9155.27|9146.87|9146.87|0
1717419600000|2024-06-03 13:00:00|9149.74|9149.74|9146.92|9146.92|9149.74|9149.74|9144.52|9144.52|0
1717419900000|2024-06-03 13:05:00|9148.26|9148.26|9148.26|9148.26|9148.26|9148.26|9148.26|9148.26|0
1717420200000|2024-06-03 13:10:00|9145.13|9145.13|9146.7|9146.7|9149.31|9149.31|9145.13|9145.13|0
1717420500000|2024-06-03 13:15:00|9148.79|9148.79|9150.88|9150.88|9156.1|9156.1|9148.79|9148.79|0
1717420800000|2024-06-03 13:20:00|9148.18|9148.18|9143.44|9143.44|9148.93|9148.93|9143.44|9143.44|0
1717421100000|2024-06-03 13:25:00|9144.48|9144.48|9152.66|9152.66|9152.66|9152.66|9144.48|9144.48|0
1717421400000|2024-06-03 13:30:00|9153.7|9153.7|9159.67|9159.67|9162.8|9162.8|9153.7|9153.7|0
1717421700000|2024-06-03 13:35:00|9163.84|9163.84|9178.41|9178.41|9178.41|9178.41|9163.84|9163.84|0
1717422000000|2024-06-03 13:40:00|9177.37|9177.37|9172.63|9172.63|9181.54|9181.54|9171.88|9171.88|0
1717422300000|2024-06-03 13:45:00|9169.49|9169.49|9177.85|9177.85|9177.85|9177.85|9152.79|9152.79|0
1717422600000|2024-06-03 13:50:00|9178.89|9178.89|9184.63|9184.63|9191.72|9191.72|9176.5|9176.5|0
1717422900000|2024-06-03 13:55:00|9185.97|9185.97|9192.89|9192.89|9194.93|9194.93|9179.71|9179.71|0
1717423200000|2024-06-03 14:00:00|9194.98|9194.98|9215.29|9215.29|9215.29|9215.29|9193.93|9193.93|0
1717423500000|2024-06-03 14:05:00|9221.56|9221.56|9203.68|9203.68|9225.6|9225.6|9203.68|9203.68|0
1717423800000|2024-06-03 14:10:00|9205.42|9205.42|9199.5|9199.5|9206.76|9206.76|9197.29|9197.29|0
1717424100000|2024-06-03 14:15:00|9201.59|9201.59|9197.16|9197.16|9201.59|9201.59|9194.03|9194.03|0
1717424400000|2024-06-03 14:20:00|9201.2|9201.2|9194.23|9194.23|9202.25|9202.25|9188.16|9188.16|0
1717424700000|2024-06-03 14:25:00|9190.06|9190.06|9192.19|9192.19|9197.58|9197.58|9190.06|9190.06|0
1717425000000|2024-06-03 14:30:00|9193.23|9193.23|9182.32|9182.32|9193.23|9193.23|9182.32|9182.32|0
1717425300000|2024-06-03 14:35:00|9178.14|9178.14|9169.7|9169.7|9178.14|9178.14|9165.53|9165.53|0
1717425600000|2024-06-03 14:40:00|9170.75|9170.75|9163.74|9163.74|9173.14|9173.14|9163.74|9163.74|0
1717425900000|2024-06-03 14:45:00|9162.7|9162.7|9151.39|9151.39|9162.7|9162.7|9150.95|9150.95|0
1717426200000|2024-06-03 14:50:00|9150.35|9150.35|9148.35|9148.35|9154.08|9154.08|9147.3|9147.3|0
1717426500000|2024-06-03 14:55:00|9145.65|9145.65|9140.43|9140.43|9145.65|9145.65|9136.69|9136.69|0
1717426800000|2024-06-03 15:00:00|9139.08|9139.08|9129.38|9129.38|9139.08|9139.08|9128.34|9128.34|0
1717427100000|2024-06-03 15:05:00|9130.43|9130.43|9140.83|9140.83|9142.91|9142.91|9125.95|9125.95|0
1717427400000|2024-06-03 15:10:00|9138.22|9138.22|9143.34|9143.34|9143.34|9143.34|9138.22|9138.22|0
1717427700000|2024-06-03 15:15:00|9144.38|9144.38|9136.29|9136.29|9145.43|9145.43|9135.25|9135.25|0
1717428000000|2024-06-03 15:20:00|9138.03|9138.03|9142.51|9142.51|9142.51|9142.51|9133.9|9133.9|0
1717428300000|2024-06-03 15:25:00|9143.86|9143.86|9152.03|9152.03|9152.03|9152.03|9143.56|9143.56|0
1717485300000|2024-06-04 07:15:00|9104.58|9104.58|9122.5|9122.5|9122.5|9122.5|9104.58|9104.58|0
1717485600000|2024-06-04 07:20:00|9115.19|9115.19|9107.1|9107.1|9115.19|9115.19|9107.1|9107.1|0
1717485900000|2024-06-04 07:25:00|9095.62|9095.62|9088.44|9088.44|9099.66|9099.66|9088.44|9088.44|0
1717486200000|2024-06-04 07:30:00|9091.13|9091.13|9092.18|9092.18|9092.18|9092.18|9091.13|9091.13|0
1717486500000|2024-06-04 07:35:00|9085.91|9085.91|9085.91|9085.91|9085.91|9085.91|9085.91|9085.91|0
1717486800000|2024-06-04 07:40:00|9086.96|9086.96|9084.87|9084.87|9086.96|9086.96|9084.87|9084.87|0
1717487100000|2024-06-04 07:45:00|9081.74|9081.74|9080.69|9080.69|9083.48|9083.48|9080.69|9080.69|0
1717487400000|2024-06-04 07:50:00|9078.6|9078.6|9077.56|9077.56|9078.6|9078.6|9077.56|9077.56|0
1717487700000|2024-06-04 07:55:00|9076.51|9076.51|9066.94|9066.94|9076.51|9076.51|9061.42|9061.42|0
1717488000000|2024-06-04 08:00:00|9065.9|9065.9|9066.16|9066.16|9067.2|9067.2|9062|9062|0
1717488300000|2024-06-04 08:05:00|9063.03|9063.03|9060.94|9060.94|9066.16|9066.16|9056.76|9056.76|0
1717488600000|2024-06-04 08:10:00|9056.76|9056.76|9057.5|9057.5|9058.85|9058.85|9056.76|9056.76|0
1717488900000|2024-06-04 08:15:00|9056.46|9056.46|9049.56|9049.56|9056.46|9056.46|9049.42|9049.42|0
1717489200000|2024-06-04 08:20:00|9048.52|9048.52|9041.21|9041.21|9048.52|9048.52|9041.21|9041.21|0
1717489500000|2024-06-04 08:25:00|9035.99|9035.99|9027.9|9027.9|9035.99|9035.99|9027.9|9027.9|0
1717489800000|2024-06-04 08:30:00|9028.94|9028.94|9021.64|9021.64|9028.94|9028.94|9021.64|9021.64|0
1717490100000|2024-06-04 08:35:00|9019.55|9019.55|9016.42|9016.42|9023.72|9023.72|9016.42|9016.42|0
1717490400000|2024-06-04 08:40:00|9019.55|9019.55|9014.76|9014.76|9019.55|9019.55|9014.76|9014.76|0
1717490700000|2024-06-04 08:45:00|9016.85|9016.85|9006.41|9006.41|9016.85|9016.85|9006.41|9006.41|0
1717491000000|2024-06-04 08:50:00|9009.11|9009.11|9015.07|9015.07|9016.42|9016.42|9005.97|9005.97|0
1717491300000|2024-06-04 08:55:00|9011.93|9011.93|9013.59|9013.59|9015.07|9015.07|9009.85|9009.85|0
1717491600000|2024-06-04 09:00:00|9017.76|9017.76|9005.01|9005.01|9017.76|9017.76|9005.01|9005.01|0
1717491900000|2024-06-04 09:05:00|9006.36|9006.36|9005.13|9005.13|9008.1|9008.1|9003.57|9003.57|0
1717492200000|2024-06-04 09:10:00|9008.27|9008.27|9017.23|9017.23|9020.36|9020.36|9008.27|9008.27|0
1717492500000|2024-06-04 09:15:00|9018.57|9018.57|9020.05|9020.05|9021.4|9021.4|9017.23|9017.23|0
1717492800000|2024-06-04 09:20:00|9021.4|9021.4|9022.45|9022.45|9022.75|9022.75|9020.05|9020.05|0
1717493100000|2024-06-04 09:25:00|9024.53|9024.53|9024.53|9024.53|9026.62|9026.62|9024.53|9024.53|0
1717493400000|2024-06-04 09:30:00|9017.23|9017.23|9000.18|9000.18|9017.23|9017.23|9000.18|9000.18|0
1717493700000|2024-06-04 09:35:00|9001.23|9001.23|9002.27|9002.27|9002.27|9002.27|9001.23|9001.23|0
1717494000000|2024-06-04 09:40:00|9004.36|9004.36|9003.05|9003.05|9006.45|9006.45|9002.27|9002.27|0
1717494300000|2024-06-04 09:45:00|9002|9002|8999.3|8999.3|9002|9002|8999.3|8999.3|0
1717494600000|2024-06-04 09:50:00|9000|9000|9001.05|9001.05|9004.18|9004.18|9000|9000|0
1717494900000|2024-06-04 09:55:00|9000.35|9000.35|8997.74|8997.74|9000.35|9000.35|8997.74|8997.74|0
1717495200000|2024-06-04 10:00:00|8998.79|8998.79|9001.92|9001.92|9001.92|9001.92|8998.79|8998.79|0
1717495500000|2024-06-04 10:05:00|9002.97|9002.97|9005.05|9005.05|9005.05|9005.05|9002.97|9002.97|0
1717495800000|2024-06-04 10:10:00|8995.62|8995.62|9000.57|9000.57|9000.57|9000.57|8989.35|8989.35|0
1717496100000|2024-06-04 10:15:00|9001.61|9001.61|9015.84|9015.84|9017.19|9017.19|9000.26|9000.26|0
1717496400000|2024-06-04 10:20:00|9013.75|9013.75|9012.41|9012.41|9013.75|9013.75|9010.32|9010.32|0
1717496700000|2024-06-04 10:25:00|9016.58|9016.58|9011.36|9011.36|9016.58|9016.58|9011.36|9011.36|0
1717497000000|2024-06-04 10:30:00|9012.41|9012.41|9009.27|9009.27|9013.45|9013.45|9007.18|9007.18|0
1717497300000|2024-06-04 10:35:00|9009.97|9009.97|9016.24|9016.24|9016.24|9016.24|9008.93|9008.93|0
1717497600000|2024-06-04 10:40:00|9017.28|9017.28|9014.84|9014.84|9019.37|9019.37|9014.84|9014.84|0
1717497900000|2024-06-04 10:45:00|9015.88|9015.88|9013.45|9013.45|9015.88|9015.88|9013.45|9013.45|0
1717498200000|2024-06-04 10:50:00|9014.8|9014.8|9013.75|9013.75|9016.89|9016.89|9013.75|9013.75|0
1717498500000|2024-06-04 10:55:00|9009.58|9009.58|8995.53|8995.53|9009.58|9009.58|8989.57|8989.57|0
1717498800000|2024-06-04 11:00:00|8998.22|8998.22|9014.72|9014.72|9017.86|9017.86|8998.22|8998.22|0
1717499100000|2024-06-04 11:05:00|9012.64|9012.64|9017.42|9017.42|9018.46|9018.46|9012.64|9012.64|0
1717499400000|2024-06-04 11:10:00|9015.33|9015.33|9015.33|9015.33|9015.33|9015.33|9013.24|9013.24|0
1717499700000|2024-06-04 11:15:00|9016.38|9016.38|9022.64|9022.64|9026.82|9026.82|9016.38|9016.38|0
1717500300000|2024-06-04 11:25:00|9025.77|9025.77|9023.99|9023.99|9025.77|9025.77|9023.68|9023.68|0
1717500600000|2024-06-04 11:30:00|9022.64|9022.64|9020.86|9020.86|9022.94|9022.94|9019.81|9019.81|0
1717500900000|2024-06-04 11:35:00|9023.99|9023.99|9033.39|9033.39|9033.39|9033.39|9023.99|9023.99|0
1717501200000|2024-06-04 11:40:00|9031.3|9031.3|9037.43|9037.43|9037.43|9037.43|9031.3|9031.3|0
1717501500000|2024-06-04 11:45:00|9038.78|9038.78|9033.21|9033.21|9038.78|9038.78|9033.21|9033.21|0
1717501800000|2024-06-04 11:50:00|9032.17|9032.17|9034.56|9034.56|9034.56|9034.56|9030.08|9030.08|0
1717502100000|2024-06-04 11:55:00|9033.21|9033.21|9038.08|9038.08|9040.68|9040.68|9033.21|9033.21|0
1717502400000|2024-06-04 12:00:00|9039.12|9039.12|9038.47|9038.47|9045.9|9045.9|9036.38|9036.38|0
1717502700000|2024-06-04 12:05:00|9037.42|9037.42|9038.47|9038.47|9038.47|9038.47|9037.42|9037.42|0
1717503000000|2024-06-04 12:10:00|9037.12|9037.12|9039.51|9039.51|9039.51|9039.51|9035.77|9035.77|0
1717503300000|2024-06-04 12:15:00|9037.77|9037.77|9044.04|9044.04|9044.04|9044.04|9036.73|9036.73|0
1717503600000|2024-06-04 12:20:00|9045.08|9045.08|9045.08|9045.08|9045.08|9045.08|9045.08|9045.08|0
1717503900000|2024-06-04 12:25:00|9046.13|9046.13|9038.21|9038.21|9046.13|9046.13|9036.86|9036.86|0
1717504200000|2024-06-04 12:30:00|9034.03|9034.03|9027.21|9027.21|9036.43|9036.43|9027.21|9027.21|0
1717504500000|2024-06-04 12:35:00|9024.51|9024.51|9016.29|9016.29|9024.51|9024.51|9016.29|9016.29|0
1717504800000|2024-06-04 12:40:00|9016.81|9016.81|9008.07|9008.07|9016.81|9016.81|9002.85|9002.85|0
1717505100000|2024-06-04 12:45:00|9005.98|9005.98|9005.38|9005.38|9008.07|9008.07|9004.33|9004.33|0
1717505400000|2024-06-04 12:50:00|9004.33|9004.33|9002.42|9002.42|9004.33|9004.33|9001.38|9001.38|0
1717505700000|2024-06-04 12:55:00|9003.77|9003.77|8998.55|8998.55|9006.16|9006.16|8998.55|8998.55|0
1717506000000|2024-06-04 13:00:00|8997.5|8997.5|8989.15|8989.15|8997.5|8997.5|8986.15|8986.15|0
1717506300000|2024-06-04 13:05:00|8991.24|8991.24|8986.45|8986.45|8991.24|8991.24|8980.63|8980.63|0
1717506600000|2024-06-04 13:10:00|8989.59|8989.59|8982.28|8982.28|8989.59|8989.59|8982.28|8982.28|0
1717506900000|2024-06-04 13:15:00|8985.41|8985.41|8982.41|8982.41|8987.5|8987.5|8982.28|8982.28|0
1717507500000|2024-06-04 13:25:00|8981.06|8981.06|8966.27|8966.27|8981.06|8981.06|8966.27|8966.27|0
1717507800000|2024-06-04 13:30:00|8964.18|8964.18|8955.7|8955.7|8967.79|8967.79|8954.35|8954.35|0
1717508100000|2024-06-04 13:35:00|8954.65|8954.65|8955.39|8955.39|8961.96|8961.96|8952.56|8952.56|0
1717508400000|2024-06-04 13:40:00|8953.3|8953.3|8957.48|8957.48|8959.57|8959.57|8953.3|8953.3|0
1717508700000|2024-06-04 13:45:00|8959.57|8959.57|8966.18|8966.18|8970.36|8970.36|8959.57|8959.57|0
1717509000000|2024-06-04 13:50:00|8967.23|8967.23|8959.62|8959.62|8967.23|8967.23|8957.53|8957.53|0
1717509300000|2024-06-04 13:55:00|8960.96|8960.96|8958.14|8958.14|8962.31|8962.31|8958.14|8958.14|0
1717509600000|2024-06-04 14:00:00|8953.65|8953.65|8978.45|8978.45|8982.93|8982.93|8953.65|8953.65|0
1717509900000|2024-06-04 14:05:00|8975.32|8975.32|8975.32|8975.32|8978.45|8978.45|8968.75|8968.75|0
1717510200000|2024-06-04 14:10:00|8972.18|8972.18|8964.7|8964.7|8973.23|8973.23|8959.65|8959.65|0
1717510500000|2024-06-04 14:15:00|8967.83|8967.83|8971.83|8971.83|8971.83|8971.83|8960.35|8960.35|0
1717510800000|2024-06-04 14:20:00|8968.7|8968.7|8951.84|8951.84|8970|8970|8951.84|8951.84|0
1717511100000|2024-06-04 14:25:00|8953.93|8953.93|8958.13|8958.13|8967.79|8967.79|8953.93|8953.93|0
1717511400000|2024-06-04 14:30:00|8956.04|8956.04|8949.25|8949.25|8962.91|8962.91|8949.25|8949.25|0
1717511700000|2024-06-04 14:35:00|8947.95|8947.95|8942.73|8942.73|8947.95|8947.95|8936.82|8936.82|0
1717512000000|2024-06-04 14:40:00|8944.08|8944.08|8945.12|8945.12|8947.21|8947.21|8943.03|8943.03|0
1717512300000|2024-06-04 14:45:00|8946.86|8946.86|8939.24|8939.24|8946.86|8946.86|8939.24|8939.24|0
1717512600000|2024-06-04 14:50:00|8941.33|8941.33|8944.85|8944.85|8944.85|8944.85|8937.76|8937.76|0
1717512900000|2024-06-04 14:55:00|8942.76|8942.76|8931.41|8931.41|8942.76|8942.76|8930.06|8930.06|0
1717513200000|2024-06-04 15:00:00|8932.45|8932.45|8932.19|8932.19|8937.67|8937.67|8930.11|8930.11|0
1717513500000|2024-06-04 15:05:00|8933.5|8933.5|8930.32|8930.32|8936.93|8936.93|8924.49|8924.49|0
1717513800000|2024-06-04 15:10:00|8931.19|8931.19|8924.53|8924.53|8934.97|8934.97|8920.05|8920.05|0
1717514100000|2024-06-04 15:15:00|8925.57|8925.57|8923.44|8923.44|8928.66|8928.66|8920.79|8920.79|0
1717514400000|2024-06-04 15:20:00|8922.39|8922.39|8913.65|8913.65|8927.22|8927.22|8913.65|8913.65|0
1717514700000|2024-06-04 15:25:00|8916.78|8916.78|8901.78|8901.78|8920.26|8920.26|8901.78|8901.78|0
1717571700000|2024-06-05 07:15:00|8927.95|8927.95|8940.48|8940.48|8940.48|8940.48|8924.82|8924.82|0
1717572000000|2024-06-05 07:20:00|8936.57|8936.57|8975.65|8975.65|8975.65|8975.65|8935.27|8935.27|0
1717572300000|2024-06-05 07:25:00|8984.01|8984.01|8963.01|8963.01|8986.7|8986.7|8958.84|8958.84|0
1717572600000|2024-06-05 07:30:00|8964.06|8964.06|8945.23|8945.23|8965.1|8965.1|8945.23|8945.23|0
1717572900000|2024-06-05 07:35:00|8944.18|8944.18|8937.92|8937.92|8944.18|8944.18|8937.92|8937.92|0
1717573200000|2024-06-05 07:40:00|8934.78|8934.78|8916.04|8916.04|8935.83|8935.83|8911|8911|0
1717573500000|2024-06-05 07:45:00|8915|8915|8910.82|8910.82|8915|8915|8910.82|8910.82|0
1717573800000|2024-06-05 07:50:00|8904.08|8904.08|8907.64|8907.64|8910.03|8910.03|8901.69|8901.69|0
1717574100000|2024-06-05 07:55:00|8905.04|8905.04|8900.09|8900.09|8905.04|8905.04|8900.09|8900.09|0
1717574400000|2024-06-05 08:00:00|8898|8898|8890.13|8890.13|8898|8898|8889.08|8889.08|0
1717574700000|2024-06-05 08:05:00|8884.92|8884.92|8868.88|8868.88|8885.79|8885.79|8867.83|8867.83|0
1717575000000|2024-06-05 08:10:00|8870.61|8870.61|8860.83|8860.83|8870.61|8870.61|8860.52|8860.52|0
1717575300000|2024-06-05 08:15:00|8865|8865|8849.05|8849.05|8865|8865|8849.05|8849.05|0
1717575600000|2024-06-05 08:20:00|8848.01|8848.01|8851.85|8851.85|8854.54|8854.54|8847.24|8847.24|0
1717575900000|2024-06-05 08:25:00|8854.54|8854.54|8861.11|8861.11|8861.11|8861.11|8854.54|8854.54|0
1717576200000|2024-06-05 08:30:00|8857.07|8857.07|8868.73|8868.73|8871.86|8871.86|8857.07|8857.07|0
1717576500000|2024-06-05 08:35:00|8867.38|8867.38|8869.47|8869.47|8871.55|8871.55|8867.38|8867.38|0
1717576800000|2024-06-05 08:40:00|8866.33|8866.33|8868.42|8868.42|8868.42|8868.42|8866.33|8866.33|0
1717577100000|2024-06-05 08:45:00|8869.47|8869.47|8869.47|8869.47|8869.47|8869.47|8868.42|8868.42|0
1717577400000|2024-06-05 08:50:00|8867.38|8867.38|8864.12|8864.12|8869.47|8869.47|8864.12|8864.12|0
1717577700000|2024-06-05 08:55:00|8865.47|8865.47|8864.64|8864.64|8865.47|8865.47|8862.03|8862.03|0
1717578000000|2024-06-05 09:00:00|8861.94|8861.94|8855.85|8855.85|8861.94|8861.94|8855.85|8855.85|0
1717578300000|2024-06-05 09:05:00|8854.51|8854.51|8854.03|8854.03|8855.37|8855.37|8852.98|8852.98|0
1717578600000|2024-06-05 09:10:00|8850.89|8850.89|8845.07|8845.07|8850.89|8850.89|8845.07|8845.07|0
1717578900000|2024-06-05 09:15:00|8846.11|8846.11|8848.2|8848.2|8848.2|8848.2|8845.07|8845.07|0
1717579200000|2024-06-05 09:20:00|8850.89|8850.89|8849.85|8849.85|8850.89|8850.89|8848.55|8848.55|0
1717579500000|2024-06-05 09:25:00|8851.15|8851.15|8849.85|8849.85|8852.2|8852.2|8848.55|8848.55|0
1717579800000|2024-06-05 09:30:00|8850.89|8850.89|8841.57|8841.57|8852.98|8852.98|8841.57|8841.57|0
1717580100000|2024-06-05 09:35:00|8842.62|8842.62|8842.62|8842.62|8842.62|8842.62|8842.62|8842.62|0
1717580400000|2024-06-05 09:40:00|8840.53|8840.53|8840.53|8840.53|8840.53|8840.53|8840.53|8840.53|0
1717580700000|2024-06-05 09:45:00|8839.48|8839.48|8844.27|8844.27|8844.27|8844.27|8839.48|8839.48|0
1717581000000|2024-06-05 09:50:00|8845.61|8845.61|8845.61|8845.61|8845.61|8845.61|8845.61|8845.61|0
1717581300000|2024-06-05 09:55:00|8846.92|8846.92|8849.31|8849.31|8849.31|8849.31|8846.92|8846.92|0
1717581600000|2024-06-05 10:00:00|8847.96|8847.96|8847.96|8847.96|8847.96|8847.96|8847.96|8847.96|0
1717581900000|2024-06-05 10:05:00|8846.92|8846.92|8851.09|8851.09|8853.18|8853.18|8846.92|8846.92|0
1717582200000|2024-06-05 10:10:00|8853.18|8853.18|8846.25|8846.25|8854.53|8854.53|8838.87|8838.87|0
1717582500000|2024-06-05 10:15:00|8848.95|8848.95|8842.82|8842.82|8848.95|8848.95|8842.82|8842.82|0
1717582800000|2024-06-05 10:20:00|8848.04|8848.04|8851.17|8851.17|8853.26|8853.26|8848.04|8848.04|0
1717583100000|2024-06-05 10:25:00|8848.57|8848.57|8842.83|8842.83|8849.87|8849.87|8842.83|8842.83|0
1717583400000|2024-06-05 10:30:00|8840.14|8840.14|8844.48|8844.48|8844.48|8844.48|8840.14|8840.14|0
1717583700000|2024-06-05 10:35:00|8837.18|8837.18|8836.13|8836.13|8837.18|8837.18|8834.78|8834.78|0
1717584000000|2024-06-05 10:40:00|8838.22|8838.22|8833.79|8833.79|8838.22|8838.22|8833.79|8833.79|0
1717584300000|2024-06-05 10:45:00|8832.05|8832.05|8832.05|8832.05|8832.05|8832.05|8832.05|8832.05|0
1717584600000|2024-06-05 10:50:00|8833.1|8833.1|8833.1|8833.1|8833.1|8833.1|8833.1|8833.1|0
1717584900000|2024-06-05 10:55:00|8831.75|8831.75|8823.4|8823.4|8831.75|8831.75|8823.4|8823.4|0
1717585200000|2024-06-05 11:00:00|8819.22|8819.22|8814.74|8814.74|8821.31|8821.31|8814.74|8814.74|0
1717585500000|2024-06-05 11:05:00|8813.39|8813.39|8812.35|8812.35|8813.39|8813.39|8810.26|8810.26|0
1717585800000|2024-06-05 11:10:00|8809.65|8809.65|8819|8819|8819|8819|8804.26|8804.26|0
1717586100000|2024-06-05 11:15:00|8815.87|8815.87|8819.61|8819.61|8821.7|8821.7|8815.87|8815.87|0
1717586400000|2024-06-05 11:20:00|8817.52|8817.52|8819.61|8819.61|8819.61|8819.61|8817.52|8817.52|0
1717586700000|2024-06-05 11:25:00|8820.65|8820.65|8821.7|8821.7|8821.7|8821.7|8820.65|8820.65|0
1717587000000|2024-06-05 11:30:00|8819.61|8819.61|8826.01|8826.01|8826.01|8826.01|8814.79|8814.79|0
1717587300000|2024-06-05 11:35:00|8828.7|8828.7|8831.09|8831.09|8831.4|8831.4|8826.01|8826.01|0
1717587600000|2024-06-05 11:40:00|8829.75|8829.75|8837.06|8837.06|8839.14|8839.14|8829.75|8829.75|0
1717587900000|2024-06-05 11:45:00|8835.75|8835.75|8832.88|8832.88|8839.45|8839.45|8832.88|8832.88|0
1717588200000|2024-06-05 11:50:00|8834.23|8834.23|8825.12|8825.12|8836.92|8836.92|8825.12|8825.12|0
1717588500000|2024-06-05 11:55:00|8823.03|8823.03|8816.72|8816.72|8823.03|8823.03|8816.72|8816.72|0
1717588800000|2024-06-05 12:00:00|8817.76|8817.76|8820.43|8820.43|8820.43|8820.43|8815.95|8815.95|0
1717589100000|2024-06-05 12:05:00|8819.12|8819.12|8823.47|8823.47|8823.47|8823.47|8819.12|8819.12|0
1717589400000|2024-06-05 12:10:00|8824.82|8824.82|8821.76|8821.76|8829.68|8829.68|8820.72|8820.72|0
1717589700000|2024-06-05 12:15:00|8823.85|8823.85|8815.72|8815.72|8823.85|8823.85|8815.72|8815.72|0
1717590000000|2024-06-05 12:20:00|8813.64|8813.64|8816.06|8816.06|8819.19|8819.19|8809.99|8809.99|0
1717590300000|2024-06-05 12:25:00|8814.76|8814.76|8817.1|8817.1|8817.1|8817.1|8813.46|8813.46|0
1717590600000|2024-06-05 12:30:00|8814.5|8814.5|8812.62|8812.62|8817.1|8817.1|8811.37|8811.37|0
1717590900000|2024-06-05 12:35:00|8813.93|8813.93|8815.54|8815.54|8820.93|8820.93|8813.93|8813.93|0
1717591200000|2024-06-05 12:40:00|8819.58|8819.58|8838.58|8838.58|8838.58|8838.58|8819.58|8819.58|0
1717591500000|2024-06-05 12:45:00|8839.89|8839.89|8827.35|8827.35|8840.49|8840.49|8827.35|8827.35|0
1717591800000|2024-06-05 12:50:00|8824.75|8824.75|8817.19|8817.19|8825.45|8825.45|8816.32|8816.32|0
1717592100000|2024-06-05 12:55:00|8818.24|8818.24|8814.5|8814.5|8818.24|8818.24|8814.5|8814.5|0
1717592400000|2024-06-05 13:00:00|8813.45|8813.45|8813.93|8813.93|8813.93|8813.93|8811.01|8811.01|0
1717592700000|2024-06-05 13:05:00|8814.97|8814.97|8818.57|8818.57|8823.66|8823.66|8814.97|8814.97|0
1717593000000|2024-06-05 13:10:00|8815.88|8815.88|8811.79|8811.79|8820.06|8820.06|8809.7|8809.7|0
1717593300000|2024-06-05 13:15:00|8809.7|8809.7|8814.49|8814.49|8818.53|8818.53|8809.7|8809.7|0
1717593600000|2024-06-05 13:20:00|8811.79|8811.79|8808.79|8808.79|8811.79|8811.79|8805.01|8805.01|0
1717593900000|2024-06-05 13:25:00|8806.71|8806.71|8804.75|8804.75|8806.71|8806.71|8803.4|8803.4|0
1717594200000|2024-06-05 13:30:00|8803.71|8803.71|8779.66|8779.66|8807.14|8807.14|8779.66|8779.66|0
1717594500000|2024-06-05 13:35:00|8778.61|8778.61|8782.26|8782.26|8782.26|8782.26|8774.26|8774.26|0
1717594800000|2024-06-05 13:40:00|8781.22|8781.22|8782.13|8782.13|8786|8786|8777.48|8777.48|0
1717595100000|2024-06-05 13:45:00|8779.43|8779.43|8783.35|8783.35|8788.13|8788.13|8778.08|8778.08|0
1717595400000|2024-06-05 13:50:00|8780.57|8780.57|8781.62|8781.62|8783.7|8783.7|8776.53|8776.53|0
1717595700000|2024-06-05 13:55:00|8780.57|8780.57|8781.87|8781.87|8781.87|8781.87|8779.27|8779.27|0
1717596000000|2024-06-05 14:00:00|8780.52|8780.52|8783.7|8783.7|8790.27|8790.27|8777.13|8777.13|0
1717596300000|2024-06-05 14:05:00|8784.74|8784.74|8773.78|8773.78|8784.74|8784.74|8773.78|8773.78|0
1717596600000|2024-06-05 14:10:00|8775.13|8775.13|8781.04|8781.04|8782.09|8782.09|8775.13|8775.13|0
1717596900000|2024-06-05 14:15:00|8779.69|8779.69|8773.61|8773.61|8781.04|8781.04|8773.61|8773.61|0
1717597200000|2024-06-05 14:20:00|8775.7|8775.7|8784.12|8784.12|8785.17|8785.17|8775.7|8775.7|0
1717597500000|2024-06-05 14:25:00|8786.21|8786.21|8789.35|8789.35|8791.44|8791.44|8786.21|8786.21|0
1717597800000|2024-06-05 14:30:00|8786.21|8786.21|8792.48|8792.48|8792.48|8792.48|8786.21|8786.21|0
1717598100000|2024-06-05 14:35:00|8793.18|8793.18|8794.6|8794.6|8798.04|8798.04|8791.09|8791.09|0
1717598400000|2024-06-05 14:40:00|8797.3|8797.3|8795.21|8795.21|8800.43|8800.43|8794.16|8794.16|0
1717598700000|2024-06-05 14:45:00|8793.86|8793.86|8794.6|8794.6|8794.6|8794.6|8792.51|8792.51|0
1717599000000|2024-06-05 14:50:00|8795.95|8795.95|8796.99|8796.99|8796.99|8796.99|8794.9|8794.9|0
1717599300000|2024-06-05 14:55:00|8795.95|8795.95|8793.34|8793.34|8801.47|8801.47|8793.34|8793.34|0
1717599600000|2024-06-05 15:00:00|8794.69|8794.69|8801.66|8801.66|8802.53|8802.53|8794.69|8794.69|0
1717599900000|2024-06-05 15:05:00|8799.57|8799.57|8802.17|8802.17|8802.7|8802.7|8799.27|8799.27|0
1717600200000|2024-06-05 15:10:00|8801.31|8801.31|8806.4|8806.4|8809.4|8809.4|8800.44|8800.44|0
1717600500000|2024-06-05 15:15:00|8805.36|8805.36|8819.49|8819.49|8820.84|8820.84|8805.36|8805.36|0
1717600800000|2024-06-05 15:20:00|8820.36|8820.36|8822.62|8822.62|8825.75|8825.75|8820.36|8820.36|0
1717601100000|2024-06-05 15:25:00|8823.66|8823.66|8812.7|8812.7|8826.35|8826.35|8812.7|8812.7|0
1717658100000|2024-06-06 07:15:00|8772.21|8772.21|8772.34|8772.34|8776.39|8776.39|8772.21|8772.21|0
1717658400000|2024-06-06 07:20:00|8766.52|8766.52|8743.33|8743.33|8766.52|8766.52|8742.29|8742.29|0
1717658700000|2024-06-06 07:25:00|8742.29|8742.29|8756.55|8756.55|8758.29|8758.29|8742.29|8742.29|0
1717659000000|2024-06-06 07:30:00|8755.2|8755.2|8735.19|8735.19|8755.2|8755.2|8735.19|8735.19|0
1717659300000|2024-06-06 07:35:00|8731.02|8731.02|8740.94|8740.94|8740.94|8740.94|8727.89|8727.89|0
1717659600000|2024-06-06 07:40:00|8743.63|8743.63|8740.5|8740.5|8743.63|8743.63|8740.5|8740.5|0
1717659900000|2024-06-06 07:45:00|8738.41|8738.41|8724.75|8724.75|8738.41|8738.41|8724.75|8724.75|0
1717660200000|2024-06-06 07:50:00|8723.7|8723.7|8733.27|8733.27|8733.27|8733.27|8722.84|8722.84|0
1717660500000|2024-06-06 07:55:00|8730.58|8730.58|8729.53|8729.53|8730.58|8730.58|8728.49|8728.49|0
1717660800000|2024-06-06 08:00:00|8733.58|8733.58|8723.84|8723.84|8734.75|8734.75|8720.71|8720.71|0
1717661100000|2024-06-06 08:05:00|8729.23|8729.23|8731.32|8731.32|8735.49|8735.49|8722.96|8722.96|0
1717661400000|2024-06-06 08:10:00|8734.45|8734.45|8734.45|8734.45|8734.45|8734.45|8734.45|8734.45|0
1717661700000|2024-06-06 08:15:00|8736.54|8736.54|8733.37|8733.37|8743.85|8743.85|8732.02|8732.02|0
1717662000000|2024-06-06 08:20:00|8734.41|8734.41|8721.98|8721.98|8734.41|8734.41|8721.98|8721.98|0
1717662300000|2024-06-06 08:25:00|8720.63|8720.63|8716.68|8716.68|8720.63|8720.63|8716.68|8716.68|0
1717662600000|2024-06-06 08:30:00|8718.03|8718.03|8719.38|8719.38|8719.38|8719.38|8718.03|8718.03|0
1717662900000|2024-06-06 08:35:00|8720.42|8720.42|8720.42|8720.42|8720.42|8720.42|8720.42|8720.42|0
1717663200000|2024-06-06 08:40:00|8718.33|8718.33|8712.5|8712.5|8718.33|8718.33|8712.5|8712.5|0
1717663500000|2024-06-06 08:45:00|8711.2|8711.2|8711.41|8711.41|8713.81|8713.81|8711.2|8711.2|0
1717663800000|2024-06-06 08:50:00|8709.33|8709.33|8716.2|8716.2|8716.2|8716.2|8709.33|8709.33|0
1717664100000|2024-06-06 08:55:00|8713.07|8713.07|8711.72|8711.72|8713.07|8713.07|8711.72|8711.72|0
1717664400000|2024-06-06 09:00:00|8713.07|8713.07|8706.5|8706.5|8713.07|8713.07|8706.5|8706.5|0
1717664700000|2024-06-06 09:05:00|8702.32|8702.32|8695.56|8695.56|8703.37|8703.37|8695.56|8695.56|0
1717665000000|2024-06-06 09:10:00|8693.47|8693.47|8687.54|8687.54|8693.47|8693.47|8687.54|8687.54|0
1717665300000|2024-06-06 09:15:00|8688.94|8688.94|8665.62|8665.62|8688.94|8688.94|8665.62|8665.62|0
1717665600000|2024-06-06 09:20:00|8666.67|8666.67|8671.36|8671.36|8671.36|8671.36|8664.58|8664.58|0
1717665900000|2024-06-06 09:25:00|8674.5|8674.5|8672.24|8672.24|8678.67|8678.67|8671.19|8671.19|0
1717666200000|2024-06-06 09:30:00|8673.59|8673.59|8678.67|8678.67|8682.11|8682.11|8673.59|8673.59|0
1717666500000|2024-06-06 09:35:00|8681.37|8681.37|8677.33|8677.33|8681.37|8681.37|8670.02|8670.02|0
1717666800000|2024-06-06 09:40:00|8676.28|8676.28|8690.9|8690.9|8690.9|8690.9|8676.28|8676.28|0
1717667100000|2024-06-06 09:45:00|8687.77|8687.77|8685.68|8685.68|8687.77|8687.77|8684.33|8684.33|0
1717667400000|2024-06-06 09:50:00|8687.77|8687.77|8678.07|8678.07|8687.77|8687.77|8678.07|8678.07|0
1717667700000|2024-06-06 09:55:00|8677.02|8677.02|8676.72|8676.72|8678.07|8678.07|8676.72|8676.72|0
1717668000000|2024-06-06 10:00:00|8677.76|8677.76|8678.5|8678.5|8679.85|8679.85|8677.76|8677.76|0
1717668300000|2024-06-06 10:05:00|8677.46|8677.46|8678.81|8678.81|8680.89|8680.89|8677.46|8677.46|0
1717668600000|2024-06-06 10:10:00|8680.15|8680.15|8678.5|8678.5|8682.24|8682.24|8677.46|8677.46|0
1717668900000|2024-06-06 10:15:00|8680.59|8680.59|8681.2|8681.2|8683.89|8683.89|8678.5|8678.5|0
1717669200000|2024-06-06 10:20:00|8683.89|8683.89|8688.07|8688.07|8688.07|8688.07|8683.89|8683.89|0
1717669500000|2024-06-06 10:25:00|8689.11|8689.11|8689.85|8689.85|8691.2|8691.2|8688.07|8688.07|0
1717669800000|2024-06-06 10:30:00|8689.16|8689.16|8689.16|8689.16|8691.25|8691.25|8688.11|8688.11|0
1717670100000|2024-06-06 10:35:00|8683.94|8683.94|8674.81|8674.81|8683.94|8683.94|8674.81|8674.81|0
1717670400000|2024-06-06 10:40:00|8671.68|8671.68|8676.1|8676.1|8676.1|8676.1|8670.64|8670.64|0
1717670700000|2024-06-06 10:45:00|8675.06|8675.06|8677.15|8677.15|8677.15|8677.15|8675.06|8675.06|0
1717671000000|2024-06-06 10:50:00|8676.1|8676.1|8680.28|8680.28|8680.28|8680.28|8676.1|8676.1|0
1717671300000|2024-06-06 10:55:00|8682.97|8682.97|8688.5|8688.5|8688.5|8688.5|8681.93|8681.93|0
1717671600000|2024-06-06 11:00:00|8686.41|8686.41|8683.28|8683.28|8686.41|8686.41|8681.19|8681.19|0
1717671900000|2024-06-06 11:05:00|8680.14|8680.14|8673.27|8673.27|8680.14|8680.14|8673.27|8673.27|0
1717672200000|2024-06-06 11:10:00|8674.57|8674.57|8673.53|8673.53|8677.71|8677.71|8673.53|8673.53|0
1717672500000|2024-06-06 11:15:00|8672.49|8672.49|8678.75|8678.75|8678.75|8678.75|8672.49|8672.49|0
1717672800000|2024-06-06 11:20:00|8677.71|8677.71|8680.84|8680.84|8680.84|8680.84|8676.66|8676.66|0
1717673100000|2024-06-06 11:25:00|8680.14|8680.14|8681.58|8681.58|8682.93|8682.93|8679.8|8679.8|0
1717673400000|2024-06-06 11:30:00|8679.49|8679.49|8676.36|8676.36|8680.54|8680.54|8676.36|8676.36|0
1717673700000|2024-06-06 11:35:00|8679.49|8679.49|8673.8|8673.8|8681.88|8681.88|8672.76|8672.76|0
1717674000000|2024-06-06 11:40:00|8671.71|8671.71|8671.71|8671.71|8672.76|8672.76|8670.67|8670.67|0
1717674300000|2024-06-06 11:45:00|8669.63|8669.63|8666.76|8666.76|8674.85|8674.85|8666.76|8666.76|0
1717674600000|2024-06-06 11:50:00|8665.71|8665.71|8665.28|8665.28|8671.11|8671.11|8665.28|8665.28|0
1717674900000|2024-06-06 11:55:00|8667.37|8667.37|8676.33|8676.33|8676.33|8676.33|8667.37|8667.37|0
1717675200000|2024-06-06 12:00:00|8673.19|8673.19|8670.75|8670.75|8673.19|8673.19|8669.71|8669.71|0
1717675500000|2024-06-06 12:05:00|8668.06|8668.06|8667.8|8667.8|8668.06|8668.06|8665.36|8665.36|0
1717675800000|2024-06-06 12:10:00|8666.75|8666.75|8670.4|8670.4|8672.84|8672.84|8665.71|8665.71|0
1717676100000|2024-06-06 12:15:00|8671.75|8671.75|8658|8658|8671.75|8671.75|8658|8658|0
1717676400000|2024-06-06 12:20:00|8659.05|8659.05|8648.53|8648.53|8661.13|8661.13|8648.53|8648.53|0
1717676700000|2024-06-06 12:25:00|8649.87|8649.87|8644.65|8644.65|8649.87|8649.87|8644.65|8644.65|0
1717677000000|2024-06-06 12:30:00|8639.43|8639.43|8640.17|8640.17|8644.91|8644.91|8639.43|8639.43|0
1717677300000|2024-06-06 12:35:00|8638.83|8638.83|8630.73|8630.73|8638.83|8638.83|8630.73|8630.73|0
1717677600000|2024-06-06 12:40:00|8629.69|8629.69|8632.98|8632.98|8635.38|8635.38|8628.34|8628.34|0
1717677900000|2024-06-06 12:45:00|8637.03|8637.03|8637.9|8637.9|8641.38|8641.38|8636.29|8636.29|0
1717678200000|2024-06-06 12:50:00|8636.55|8636.55|8635.02|8635.02|8636.55|8636.55|8626.63|8626.63|0
1717678500000|2024-06-06 12:55:00|8636.37|8636.37|8636.37|8636.37|8638.46|8638.46|8634.28|8634.28|0
1717678800000|2024-06-06 13:00:00|8641.59|8641.59|8638.81|8638.81|8645.77|8645.77|8633.67|8633.67|0
1717679100000|2024-06-06 13:05:00|8637.41|8637.41|8631.89|8631.89|8637.41|8637.41|8625.32|8625.32|0
1717679400000|2024-06-06 13:10:00|8629.19|8629.19|8623.46|8623.46|8629.19|8629.19|8622.41|8622.41|0
1717679700000|2024-06-06 13:15:00|8624.8|8624.8|8623.41|8623.41|8624.8|8624.8|8621.67|8621.67|0
1717680000000|2024-06-06 13:20:00|8622.36|8622.36|8626.1|8626.1|8626.79|8626.79|8613.06|8613.06|0
1717680300000|2024-06-06 13:25:00|8630.14|8630.14|8632.05|8632.05|8634.14|8634.14|8630.14|8630.14|0
1717680600000|2024-06-06 13:30:00|8631.01|8631.01|8626.87|8626.87|8634.14|8634.14|8623.74|8623.74|0
1717680900000|2024-06-06 13:35:00|8627.92|8627.92|8639.7|8639.7|8639.7|8639.7|8627.92|8627.92|0
1717681200000|2024-06-06 13:40:00|8638.66|8638.66|8635.31|8635.31|8643.88|8643.88|8635.31|8635.31|0
1717681500000|2024-06-06 13:45:00|8636.36|8636.36|8666.64|8666.64|8667.68|8667.68|8636.36|8636.36|0
1717681800000|2024-06-06 13:50:00|8671.86|8671.86|8679.6|8679.6|8679.6|8679.6|8670.81|8670.81|0
1717682100000|2024-06-06 13:55:00|8677.51|8677.51|8664.24|8664.24|8678.56|8678.56|8664.24|8664.24|0
1717682400000|2024-06-06 14:00:00|8662.16|8662.16|8659.46|8659.46|8662.16|8662.16|8655.59|8655.59|0
1717682700000|2024-06-06 14:05:00|8662.59|8662.59|8666.64|8666.64|8667.68|8667.68|8660.5|8660.5|0
1717683000000|2024-06-06 14:10:00|8665.59|8665.59|8666.64|8666.64|8667.68|8667.68|8665.59|8665.59|0
1717683300000|2024-06-06 14:15:00|8665.29|8665.29|8658.42|8658.42|8665.29|8665.29|8658.42|8658.42|0
1717683600000|2024-06-06 14:20:00|8659.46|8659.46|8663.49|8663.49|8666.63|8666.63|8659.46|8659.46|0
1717683900000|2024-06-06 14:25:00|8661.41|8661.41|8657.71|8657.71|8661.41|8661.41|8657.71|8657.71|0
1717684200000|2024-06-06 14:30:00|8658.76|8658.76|8660.8|8660.8|8664.23|8664.23|8658.76|8658.76|0
1717684500000|2024-06-06 14:35:00|8659.75|8659.75|8665.14|8665.14|8666|8666|8659.75|8659.75|0
1717684800000|2024-06-06 14:40:00|8664.09|8664.09|8659.92|8659.92|8664.09|8664.09|8658.87|8658.87|0
1717685100000|2024-06-06 14:45:00|8657.83|8657.83|8654.66|8654.66|8657.83|8657.83|8652.58|8652.58|0
1717685400000|2024-06-06 14:50:00|8653.62|8653.62|8654.05|8654.05|8654.05|8654.05|8650.66|8650.66|0
1717685700000|2024-06-06 14:55:00|8655.4|8655.4|8658.1|8658.1|8659.14|8659.14|8655.4|8655.4|0
1717686000000|2024-06-06 15:00:00|8659.14|8659.14|8661.79|8661.79|8663.18|8663.18|8659.14|8659.14|0
1717686300000|2024-06-06 15:05:00|8662.66|8662.66|8665.83|8665.83|8666.7|8666.7|8661.61|8661.61|0
1717686600000|2024-06-06 15:10:00|8669.74|8669.74|8665.74|8665.74|8669.74|8669.74|8664.4|8664.4|0
1717686900000|2024-06-06 15:15:00|8664.44|8664.44|8670.22|8670.22|8672.96|8672.96|8664.44|8664.44|0
1717687200000|2024-06-06 15:20:00|8671.57|8671.57|8668.79|8668.79|8671.57|8671.57|8668.79|8668.79|0
1717687500000|2024-06-06 15:25:00|8670.87|8670.87|8670.18|8670.18|8671.92|8671.92|8668.79|8668.79|0
1717744500000|2024-06-07 07:15:00|8632.79|8632.79|8631.74|8631.74|8636.97|8636.97|8631.74|8631.74|0
1717744800000|2024-06-07 07:20:00|8627.57|8627.57|8632.22|8632.22|8632.22|8632.22|8625.48|8625.48|0
1717745100000|2024-06-07 07:25:00|8634.31|8634.31|8641.62|8641.62|8641.62|8641.62|8634.31|8634.31|0
1717745400000|2024-06-07 07:30:00|8642.66|8642.66|8653.41|8653.41|8653.41|8653.41|8642.66|8642.66|0
1717745700000|2024-06-07 07:35:00|8654.45|8654.45|8646.53|8646.53|8654.45|8654.45|8646.53|8646.53|0
1717746000000|2024-06-07 07:40:00|8645.14|8645.14|8645.14|8645.14|8645.14|8645.14|8645.14|8645.14|0
1717746300000|2024-06-07 07:45:00|8653.49|8653.49|8654.54|8654.54|8654.54|8654.54|8651.4|8651.4|0
1717746600000|2024-06-07 07:50:00|8657.67|8657.67|8659.76|8659.76|8662.45|8662.45|8657.67|8657.67|0
1717746900000|2024-06-07 07:55:00|8663.93|8663.93|8668.85|8668.85|8670.2|8670.2|8663.93|8663.93|0
1717747200000|2024-06-07 08:00:00|8664.67|8664.67|8684.51|8684.51|8684.51|8684.51|8660.63|8660.63|0
1717747500000|2024-06-07 08:05:00|8683.16|8683.16|8681.82|8681.82|8683.9|8683.9|8680.47|8680.47|0
1717747800000|2024-06-07 08:10:00|8684.95|8684.95|8679.2|8679.2|8688.9|8688.9|8677.11|8677.11|0
1717748100000|2024-06-07 08:15:00|8682.33|8682.33|8680.94|8680.94|8682.33|8682.33|8680.94|8680.94|0
1717748400000|2024-06-07 08:20:00|8683.63|8683.63|8687.81|8687.81|8687.81|8687.81|8683.63|8683.63|0
1717748700000|2024-06-07 08:25:00|8688.85|8688.85|8688.72|8688.72|8689.76|8689.76|8685.72|8685.72|0
1717749000000|2024-06-07 08:30:00|8690.81|8690.81|8684.07|8684.07|8690.81|8690.81|8682.73|8682.73|0
1717749300000|2024-06-07 08:35:00|8685.42|8685.42|8673.55|8673.55|8685.42|8685.42|8673.55|8673.55|0
1717749600000|2024-06-07 08:40:00|8672.51|8672.51|8672.51|8672.51|8672.51|8672.51|8672.51|8672.51|0
1717749900000|2024-06-07 08:45:00|8675.64|8675.64|8674.94|8674.94|8675.64|8675.64|8674.25|8674.25|0
1717750200000|2024-06-07 08:50:00|8673.9|8673.9|8673.46|8673.46|8675.2|8675.2|8673.46|8673.46|0
1717750500000|2024-06-07 08:55:00|8671.37|8671.37|8665.15|8665.15|8672.72|8672.72|8665.15|8665.15|0
1717750800000|2024-06-07 09:00:00|8663.81|8663.81|8671.02|8671.02|8671.72|8671.72|8663.81|8663.81|0
1717751100000|2024-06-07 09:05:00|8670.33|8670.33|8670.02|8670.02|8671.37|8671.37|8670.02|8670.02|0
1717751400000|2024-06-07 09:10:00|8671.42|8671.42|8672.11|8672.11|8674.2|8674.2|8666.89|8666.89|0
1717751700000|2024-06-07 09:15:00|8670.02|8670.02|8656.58|8656.58|8670.02|8670.02|8655.54|8655.54|0
1717752000000|2024-06-07 09:20:00|8659.19|8659.19|8656.05|8656.05|8659.19|8659.19|8656.05|8656.05|0
1717752300000|2024-06-07 09:25:00|8658.75|8658.75|8658.75|8658.75|8658.75|8658.75|8658.75|8658.75|0
1717752600000|2024-06-07 09:30:00|8659.45|8659.45|8661.19|8661.19|8661.19|8661.19|8659.45|8659.45|0
1717752900000|2024-06-07 09:35:00|8662.54|8662.54|8663.88|8663.88|8663.88|8663.88|8662.54|8662.54|0
1717753200000|2024-06-07 09:40:00|8665.19|8665.19|8666.23|8666.23|8666.23|8666.23|8662.05|8662.05|0
1717753500000|2024-06-07 09:45:00|8668.32|8668.32|8665.19|8665.19|8669.36|8669.36|8665.19|8665.19|0
1717753800000|2024-06-07 09:50:00|8666.23|8666.23|8662.84|8662.84|8669.37|8669.37|8662.84|8662.84|0
1717754100000|2024-06-07 09:55:00|8658.66|8658.66|8669.11|8669.11|8669.11|8669.11|8658.66|8658.66|0
1717754400000|2024-06-07 10:00:00|8667.71|8667.71|8664.84|8664.84|8667.71|8667.71|8662.49|8662.49|0
1717754700000|2024-06-07 10:05:00|8663.44|8663.44|8664.14|8664.14|8664.14|8664.14|8663.44|8663.44|0
1717755000000|2024-06-07 10:10:00|8663.09|8663.09|8657.05|8657.05|8663.09|8663.09|8657.05|8657.05|0
1717755300000|2024-06-07 10:15:00|8655.66|8655.66|8654.96|8654.96|8655.66|8655.66|8654.96|8654.96|0
1717755600000|2024-06-07 10:20:00|8652.87|8652.87|8650.09|8650.09|8652.87|8652.87|8649.74|8649.74|0
1717755900000|2024-06-07 10:25:00|8651.14|8651.14|8656.02|8656.02|8656.02|8656.02|8651.14|8651.14|0
1717756200000|2024-06-07 10:30:00|8657.06|8657.06|8659.76|8659.76|8662.89|8662.89|8657.06|8657.06|0
1717756500000|2024-06-07 10:35:00|8662.45|8662.45|8659.76|8659.76|8662.45|8662.45|8659.76|8659.76|0
1717756800000|2024-06-07 10:40:00|8658.41|8658.41|8656.71|8656.71|8658.41|8658.41|8654.97|8654.97|0
1717757100000|2024-06-07 10:45:00|8656.02|8656.02|8650.49|8650.49|8656.02|8656.02|8649.45|8649.45|0
1717757400000|2024-06-07 10:50:00|8646.32|8646.32|8646.32|8646.32|8647.36|8647.36|8646.32|8646.32|0
1717757700000|2024-06-07 10:55:00|8647.66|8647.66|8644.97|8644.97|8647.66|8647.66|8644.97|8644.97|0
1717758300000|2024-06-07 11:05:00|8640.79|8640.79|8640.79|8640.79|8640.79|8640.79|8640.79|8640.79|0
1717758600000|2024-06-07 11:10:00|8641.83|8641.83|8639.57|8639.57|8642.7|8642.7|8638.53|8638.53|0
1717758900000|2024-06-07 11:15:00|8644.79|8644.79|8644.79|8644.79|8644.79|8644.79|8644.79|8644.79|0
1717759200000|2024-06-07 11:20:00|8645.84|8645.84|8644.09|8644.09|8645.84|8645.84|8644.09|8644.09|0
1717759500000|2024-06-07 11:25:00|8640.96|8640.96|8639.26|8639.26|8642.7|8642.7|8638.22|8638.22|0
1717759800000|2024-06-07 11:30:00|8645.09|8645.09|8646.44|8646.44|8646.44|8646.44|8645.09|8645.09|0
1717760100000|2024-06-07 11:35:00|8643.74|8643.74|8636.87|8636.87|8643.74|8643.74|8636.87|8636.87|0
1717760400000|2024-06-07 11:40:00|8637.91|8637.91|8633.74|8633.74|8637.91|8637.91|8633.74|8633.74|0
1717760700000|2024-06-07 11:45:00|8632.39|8632.39|8636.62|8636.62|8638.36|8638.36|8628.95|8628.95|0
1717761000000|2024-06-07 11:50:00|8638.71|8638.71|8645.27|8645.27|8645.27|8645.27|8638.71|8638.71|0
1717761600000|2024-06-07 12:00:00|8643.93|8643.93|8646.62|8646.62|8646.62|8646.62|8643.93|8643.93|0
1717761900000|2024-06-07 12:05:00|8647.67|8647.67|8649.75|8649.75|8649.75|8649.75|8646.62|8646.62|0
1717762200000|2024-06-07 12:10:00|8651.84|8651.84|8650.5|8650.5|8651.84|8651.84|8649.15|8649.15|0
1717762500000|2024-06-07 12:15:00|8647.8|8647.8|8647.06|8647.06|8650.19|8650.19|8647.06|8647.06|0
1717762800000|2024-06-07 12:20:00|8648.45|8648.45|8648.45|8648.45|8648.45|8648.45|8647.11|8647.11|0
1717763100000|2024-06-07 12:25:00|8647.76|8647.76|8647.76|8647.76|8647.76|8647.76|8647.76|8647.76|0
1717763400000|2024-06-07 12:30:00|8651.19|8651.19|8587.13|8587.13|8651.19|8651.19|8587.13|8587.13|0
1717763700000|2024-06-07 12:35:00|8585.04|8585.04|8577.73|8577.73|8592.21|8592.21|8574.6|8574.6|0
1717764000000|2024-06-07 12:40:00|8576.38|8576.38|8575.26|8575.26|8576.51|8576.51|8568.46|8568.46|0
1717764300000|2024-06-07 12:45:00|8572.13|8572.13|8586.13|8586.13|8586.13|8586.13|8560.64|8560.64|0
1717764600000|2024-06-07 12:50:00|8588.22|8588.22|8600.48|8600.48|8606.31|8606.31|8588.22|8588.22|0
1717764900000|2024-06-07 12:55:00|8597.35|8597.35|8597.35|8597.35|8601.53|8601.53|8597.35|8597.35|0
1717765200000|2024-06-07 13:00:00|8591.43|8591.43|8601.83|8601.83|8601.83|8601.83|8588.74|8588.74|0
1717765500000|2024-06-07 13:05:00|8604.96|8604.96|8604.35|8604.35|8604.96|8604.96|8603.66|8603.66|0
1717765800000|2024-06-07 13:10:00|8609.57|8609.57|8603.31|8603.31|8609.57|8609.57|8602.27|8602.27|0
1717766100000|2024-06-07 13:15:00|8605.4|8605.4|8614.48|8614.48|8614.48|8614.48|8605.4|8605.4|0
1717766400000|2024-06-07 13:20:00|8613.44|8613.44|8610.44|8610.44|8613.44|8613.44|8609.4|8609.4|0
1717766700000|2024-06-07 13:25:00|8611.79|8611.79|8611.09|8611.09|8612.83|8612.83|8609.7|8609.7|0
1717767000000|2024-06-07 13:30:00|8609|8609|8590.48|8590.48|8609|8609|8590.48|8590.48|0
1717767300000|2024-06-07 13:35:00|8589.13|8589.13|8608.4|8608.4|8608.4|8608.4|8589.13|8589.13|0
1717767600000|2024-06-07 13:40:00|8610.49|8610.49|8641.18|8641.18|8641.18|8641.18|8610.49|8610.49|0
1717767900000|2024-06-07 13:45:00|8641.88|8641.88|8643.57|8643.57|8647.75|8647.75|8641.18|8641.18|0
1717768200000|2024-06-07 13:50:00|8640.44|8640.44|8625.56|8625.56|8640.44|8640.44|8625.56|8625.56|0
1717768500000|2024-06-07 13:55:00|8624.21|8624.21|8638.09|8638.09|8638.09|8638.09|8623.17|8623.17|0
1717768800000|2024-06-07 14:00:00|8637.05|8637.05|8624.52|8624.52|8637.05|8637.05|8624.52|8624.52|0
1717769100000|2024-06-07 14:05:00|8623.47|8623.47|8625.26|8625.26|8625.26|8625.26|8623.47|8623.47|0
1717769400000|2024-06-07 14:10:00|8623.17|8623.17|8625.87|8625.87|8629|8629|8623.17|8623.17|0
1717769700000|2024-06-07 14:15:00|8623.78|8623.78|8628.95|8628.95|8628.95|8628.95|8622.38|8622.38|0
1717770000000|2024-06-07 14:20:00|8630.3|8630.3|8626.12|8626.12|8630.3|8630.3|8624.03|8624.03|0
1717770300000|2024-06-07 14:25:00|8625.08|8625.08|8630.91|8630.91|8630.91|8630.91|8625.08|8625.08|0
1717770600000|2024-06-07 14:30:00|8628.21|8628.21|8624.73|8624.73|8628.21|8628.21|8619.25|8619.25|0
1717770900000|2024-06-07 14:35:00|8623.69|8623.69|8624.94|8624.94|8629.9|8629.9|8623.12|8623.12|0
1717771200000|2024-06-07 14:40:00|8625.98|8625.98|8630.95|8630.95|8633.04|8633.04|8623.29|8623.29|0
1717771500000|2024-06-07 14:45:00|8633.64|8633.64|8630.16|8630.16|8634.34|8634.34|8630.16|8630.16|0
1717771800000|2024-06-07 14:50:00|8628.81|8628.81|8622.38|8622.38|8628.81|8628.81|8620.29|8620.29|0
1717772100000|2024-06-07 14:55:00|8623.08|8623.08|8626.56|8626.56|8629.69|8629.69|8620.64|8620.64|0
1717772400000|2024-06-07 15:00:00|8624.47|8624.47|8627.3|8627.3|8628.34|8628.34|8623.42|8623.42|0
1717772700000|2024-06-07 15:05:00|8625.21|8625.21|8633.13|8633.13|8633.13|8633.13|8625.21|8625.21|0
1717773000000|2024-06-07 15:10:00|8630.43|8630.43|8637.61|8637.61|8637.61|8637.61|8630.43|8630.43|0
1717773300000|2024-06-07 15:15:00|8641.78|8641.78|8637.3|8637.3|8641.78|8641.78|8634.91|8634.91|0
1717773600000|2024-06-07 15:20:00|8635.21|8635.21|8633.82|8633.82|8640.69|8640.69|8633.82|8633.82|0
1717773900000|2024-06-07 15:25:00|8632.78|8632.78|8629.21|8629.21|8637.69|8637.69|8626.43|8626.43|0
1718003700000|2024-06-10 07:15:00|8547.83|8547.83|8546.17|8546.17|8556.18|8556.18|8546.17|8546.17|0
1718004000000|2024-06-10 07:20:00|8548.26|8548.26|8570.8|8570.8|8572.88|8572.88|8548.26|8548.26|0
1718004300000|2024-06-10 07:25:00|8569.75|8569.75|8580.5|8580.5|8581.84|8581.84|8568.71|8568.71|0
1718004600000|2024-06-10 07:30:00|8578.41|8578.41|8579.45|8579.45|8579.45|8579.45|8578.41|8578.41|0
1718004900000|2024-06-10 07:35:00|8585.53|8585.53|8587.75|8587.75|8594.92|8594.92|8585.53|8585.53|0
1718005200000|2024-06-10 07:40:00|8594.01|8594.01|8605.76|8605.76|8605.76|8605.76|8594.01|8594.01|0
1718005500000|2024-06-10 07:45:00|8604.71|8604.71|8610.29|8610.29|8613.06|8613.06|8603.67|8603.67|0
1718005800000|2024-06-10 07:50:00|8609.25|8609.25|8617.16|8617.16|8617.16|8617.16|8606.11|8606.11|0
1718006100000|2024-06-10 07:55:00|8614.03|8614.03|8608.51|8608.51|8615.07|8615.07|8608.51|8608.51|0
1718006400000|2024-06-10 08:00:00|8605.37|8605.37|8602.94|8602.94|8605.37|8605.37|8602.24|8602.24|0
1718006700000|2024-06-10 08:05:00|8601.9|8601.9|8587.8|8587.8|8601.9|8601.9|8587.8|8587.8|0
1718007000000|2024-06-10 08:10:00|8579.45|8579.45|8576.02|8576.02|8582.58|8582.58|8572.88|8572.88|0
1718007300000|2024-06-10 08:15:00|8578.71|8578.71|8569.75|8569.75|8578.71|8578.71|8569.75|8569.75|0
1718007600000|2024-06-10 08:20:00|8575.14|8575.14|8581.41|8581.41|8581.41|8581.41|8575.14|8575.14|0
1718007900000|2024-06-10 08:25:00|8580.54|8580.54|8573.97|8573.97|8582.32|8582.32|8573.97|8573.97|0
1718008200000|2024-06-10 08:30:00|8572.93|8572.93|8572.93|8572.93|8572.93|8572.93|8572.93|8572.93|0
1718008500000|2024-06-10 08:35:00|8571.88|8571.88|8569.28|8569.28|8571.88|8571.88|8568.23|8568.23|0
1718008800000|2024-06-10 08:40:00|8571.88|8571.88|8567.98|8567.98|8571.88|8571.88|8567.98|8567.98|0
1718009100000|2024-06-10 08:45:00|8562.76|8562.76|8564.54|8564.54|8564.54|8564.54|8560.11|8560.11|0
1718009400000|2024-06-10 08:50:00|8560.36|8560.36|8547.07|8547.07|8560.36|8560.36|8547.07|8547.07|0
1718009700000|2024-06-10 08:55:00|8546.2|8546.2|8544.34|8544.34|8547.25|8547.25|8542.25|8542.25|0
1718010000000|2024-06-10 09:00:00|8539.13|8539.13|8541.83|8541.83|8541.83|8541.83|8537.04|8537.04|0
1718010300000|2024-06-10 09:05:00|8540.78|8540.78|8537.99|8537.99|8540.78|8540.78|8536.95|8536.95|0
1718010600000|2024-06-10 09:10:00|8534.86|8534.86|8529.77|8529.77|8534.86|8534.86|8528.73|8528.73|0
1718010900000|2024-06-10 09:15:00|8535.17|8535.17|8535.07|8535.07|8542.99|8542.99|8535.07|8535.07|0
1718011200000|2024-06-10 09:20:00|8534.03|8534.03|8533.73|8533.73|8537.16|8537.16|8531.94|8531.94|0
1718011500000|2024-06-10 09:25:00|8532.68|8532.68|8530.64|8530.64|8532.73|8532.73|8530.64|8530.64|0
1718011800000|2024-06-10 09:30:00|8531.68|8531.68|8533.77|8533.77|8533.77|8533.77|8531.68|8531.68|0
1718012100000|2024-06-10 09:35:00|8532.73|8532.73|8527.64|8527.64|8532.73|8532.73|8527.64|8527.64|0
1718012400000|2024-06-10 09:40:00|8528.68|8528.68|8526.85|8526.85|8528.68|8528.68|8526.6|8526.6|0
1718012700000|2024-06-10 09:45:00|8525.81|8525.81|8519.85|8519.85|8525.81|8525.81|8518.5|8518.5|0
1718013000000|2024-06-10 09:50:00|8522.24|8522.24|8526.72|8526.72|8526.72|8526.72|8522.24|8522.24|0
1718013300000|2024-06-10 09:55:00|8527.76|8527.76|8529.85|8529.85|8529.85|8529.85|8527.76|8527.76|0
1718013900000|2024-06-10 10:05:00|8535.07|8535.07|8537.77|8537.77|8537.77|8537.77|8535.07|8535.07|0
1718014200000|2024-06-10 10:10:00|8536.72|8536.72|8535.68|8535.68|8536.72|8536.72|8535.68|8535.68|0
1718014500000|2024-06-10 10:15:00|8536.72|8536.72|8539.86|8539.86|8539.86|8539.86|8535.38|8535.38|0
1718014800000|2024-06-10 10:20:00|8537.77|8537.77|8542.25|8542.25|8542.25|8542.25|8537.77|8537.77|0
1718015100000|2024-06-10 10:25:00|8540.16|8540.16|8539.86|8539.86|8540.16|8540.16|8536.72|8536.72|0
1718015400000|2024-06-10 10:30:00|8540.9|8540.9|8544.86|8544.86|8549.73|8549.73|8540.9|8540.9|0
1718015700000|2024-06-10 10:35:00|8546.16|8546.16|8544.07|8544.07|8547.21|8547.21|8543.03|8543.03|0
1718016000000|2024-06-10 10:40:00|8545.42|8545.42|8545.42|8545.42|8545.42|8545.42|8545.42|8545.42|0
1718016600000|2024-06-10 10:50:00|8551.69|8551.69|8544.38|8544.38|8551.69|8551.69|8544.38|8544.38|0
1718016900000|2024-06-10 10:55:00|8543.33|8543.33|8542.29|8542.29|8544.38|8544.38|8542.29|8542.29|0
1718017200000|2024-06-10 11:00:00|8541.25|8541.25|8544.38|8544.38|8544.38|8544.38|8540.2|8540.2|0
1718017500000|2024-06-10 11:05:00|8545.42|8545.42|8537.33|8537.33|8546.47|8546.47|8536.03|8536.03|0
1718017800000|2024-06-10 11:10:00|8532.12|8532.12|8538.73|8538.73|8541.52|8541.52|8532.12|8532.12|0
1718018100000|2024-06-10 11:15:00|8539.42|8539.42|8538.38|8538.38|8540.47|8540.47|8538.38|8538.38|0
1718018400000|2024-06-10 11:20:00|8540.47|8540.47|8539.42|8539.42|8540.47|8540.47|8539.42|8539.42|0
1718018700000|2024-06-10 11:25:00|8538.38|8538.38|8538.38|8538.38|8538.38|8538.38|8538.38|8538.38|0
1718019000000|2024-06-10 11:30:00|8536.29|8536.29|8522.65|8522.65|8536.29|8536.29|8519.86|8519.86|0
1718019300000|2024-06-10 11:35:00|8523.69|8523.69|8516.21|8516.21|8523.69|8523.69|8516.21|8516.21|0
1718019600000|2024-06-10 11:40:00|8515.17|8515.17|8530.96|8530.96|8530.96|8530.96|8512.57|8512.57|0
1718019900000|2024-06-10 11:45:00|8533.05|8533.05|8532.01|8532.01|8534.09|8534.09|8530.96|8530.96|0
1718020200000|2024-06-10 11:50:00|8532.7|8532.7|8532.7|8532.7|8532.7|8532.7|8532.7|8532.7|0
1718020500000|2024-06-10 11:55:00|8531.35|8531.35|8530.01|8530.01|8531.35|8531.35|8530.01|8530.01|0
1718020800000|2024-06-10 12:00:00|8528.96|8528.96|8530.01|8530.01|8530.01|8530.01|8528.96|8528.96|0
1718021100000|2024-06-10 12:05:00|8527.92|8527.92|8530.61|8530.61|8530.61|8530.61|8527.92|8527.92|0
1718021400000|2024-06-10 12:10:00|8528.01|8528.01|8538.67|8538.67|8539.71|8539.71|8526.71|8526.71|0
1718021700000|2024-06-10 12:15:00|8536.93|8536.93|8529.15|8529.15|8536.93|8536.93|8529.15|8529.15|0
1718022000000|2024-06-10 12:20:00|8530.89|8530.89|8530.89|8530.89|8530.89|8530.89|8529.84|8529.84|0
1718022300000|2024-06-10 12:25:00|8531.93|8531.93|8524.97|8524.97|8531.93|8531.93|8523.92|8523.92|0
1718022600000|2024-06-10 12:30:00|8523.92|8523.92|8522.18|8522.18|8523.92|8523.92|8522.18|8522.18|0
1718022900000|2024-06-10 12:35:00|8524.27|8524.27|8519.05|8519.05|8524.27|8524.27|8519.05|8519.05|0
1718023200000|2024-06-10 12:40:00|8518.01|8518.01|8520.09|8520.09|8520.09|8520.09|8518.01|8518.01|0
1718023500000|2024-06-10 12:45:00|8519.4|8519.4|8519.4|8519.4|8519.4|8519.4|8519.4|8519.4|0
1718023800000|2024-06-10 12:50:00|8517.31|8517.31|8519.4|8519.4|8519.4|8519.4|8517.31|8517.31|0
1718024100000|2024-06-10 12:55:00|8520.44|8520.44|8522.92|8522.92|8526.05|8526.05|8520.44|8520.44|0
1718024400000|2024-06-10 13:00:00|8521.88|8521.88|8515.01|8515.01|8521.88|8521.88|8515.01|8515.01|0
1718024700000|2024-06-10 13:05:00|8514.31|8514.31|8512.15|8512.15|8518.14|8518.14|8510.84|8510.84|0
1718025000000|2024-06-10 13:10:00|8514.23|8514.23|8509.54|8509.54|8514.23|8514.23|8509.54|8509.54|0
1718025300000|2024-06-10 13:15:00|8511.63|8511.63|8516.66|8516.66|8517.36|8517.36|8511.63|8511.63|0
1718025600000|2024-06-10 13:20:00|8515.36|8515.36|8514.06|8514.06|8515.36|8515.36|8514.06|8514.06|0
1718025900000|2024-06-10 13:25:00|8515.36|8515.36|8510.3|8510.3|8518.75|8518.75|8509|8509|0
1718026200000|2024-06-10 13:30:00|8511.35|8511.35|8506|8506|8513.74|8513.74|8503.43|8503.43|0
1718026500000|2024-06-10 13:35:00|8504.95|8504.95|8506.74|8506.74|8511.82|8511.82|8503.65|8503.65|0
1718026800000|2024-06-10 13:40:00|8504.65|8504.65|8506.99|8506.99|8506.99|8506.99|8502.56|8502.56|0
1718027100000|2024-06-10 13:45:00|8505.95|8505.95|8515.95|8515.95|8515.95|8515.95|8504.65|8504.65|0
1718027400000|2024-06-10 13:50:00|8519.09|8519.09|8514.91|8514.91|8519.09|8519.09|8514.91|8514.91|0
1718027700000|2024-06-10 13:55:00|8515.95|8515.95|8514.83|8514.83|8518.65|8518.65|8513.78|8513.78|0
1718028000000|2024-06-10 14:00:00|8516.91|8516.91|8512.74|8512.74|8516.91|8516.91|8512.74|8512.74|0
1718028300000|2024-06-10 14:05:00|8511.39|8511.39|8512.69|8512.69|8512.69|8512.69|8511.39|8511.39|0
1718028600000|2024-06-10 14:10:00|8511.34|8511.34|8512.69|8512.69|8512.69|8512.69|8511.34|8511.34|0
1718028900000|2024-06-10 14:15:00|8513.74|8513.74|8519.73|8519.73|8521.82|8521.82|8513.74|8513.74|0
1718029200000|2024-06-10 14:20:00|8520.77|8520.77|8520.77|8520.77|8523.91|8523.91|8520.77|8520.77|0
1718029500000|2024-06-10 14:25:00|8519.73|8519.73|8519.73|8519.73|8520.77|8520.77|8519.73|8519.73|0
1718029800000|2024-06-10 14:30:00|8521.03|8521.03|8524.77|8524.77|8524.77|8524.77|8518.94|8518.94|0
1718030100000|2024-06-10 14:35:00|8526.17|8526.17|8521.98|8521.98|8526.51|8526.51|8520.25|8520.25|0
1718030400000|2024-06-10 14:40:00|8523.03|8523.03|8525.42|8525.42|8525.42|8525.42|8523.03|8523.03|0
1718030700000|2024-06-10 14:45:00|8524.38|8524.38|8523.33|8523.33|8524.38|8524.38|8523.33|8523.33|0
1718031000000|2024-06-10 14:50:00|8521.98|8521.98|8526.63|8526.63|8526.63|8526.63|8521.98|8521.98|0
1718031300000|2024-06-10 14:55:00|8525.59|8525.59|8523.03|8523.03|8526.29|8526.29|8521.2|8521.2|0
1718031600000|2024-06-10 15:00:00|8521.98|8521.98|8517.8|8517.8|8525.37|8525.37|8517.8|8517.8|0
1718031900000|2024-06-10 15:05:00|8518.5|8518.5|8520.15|8520.15|8520.15|8520.15|8517.02|8517.02|0
1718032200000|2024-06-10 15:10:00|8519.11|8519.11|8516.03|8516.03|8519.11|8519.11|8513.58|8513.58|0
1718032500000|2024-06-10 15:15:00|8517.42|8517.42|8520.76|8520.76|8520.76|8520.76|8517.12|8517.12|0
1718032800000|2024-06-10 15:20:00|8521.81|8521.81|8526.38|8526.38|8526.38|8526.38|8521.81|8521.81|0
1718033100000|2024-06-10 15:25:00|8527.42|8527.42|8523.28|8523.28|8527.94|8527.94|8522.94|8522.94|0
1718090100000|2024-06-11 07:15:00|8538.61|8538.61|8535.48|8535.48|8538.61|8538.61|8532.34|8532.34|0
1718090400000|2024-06-11 07:20:00|8530.26|8530.26|8533.39|8533.39|8533.39|8533.39|8530.26|8530.26|0
1718090700000|2024-06-11 07:25:00|8530.26|8530.26|8537.56|8537.56|8538.61|8538.61|8527.12|8527.12|0
1718091000000|2024-06-11 07:30:00|8536.52|8536.52|8548.78|8548.78|8548.78|8548.78|8536.52|8536.52|0
1718091300000|2024-06-11 07:35:00|8544.88|8544.88|8534.27|8534.27|8544.88|8544.88|8534.27|8534.27|0
1718091600000|2024-06-11 07:40:00|8537.4|8537.4|8537.4|8537.4|8537.4|8537.4|8537.4|8537.4|0
1718091900000|2024-06-11 07:45:00|8533.22|8533.22|8535.31|8535.31|8535.31|8535.31|8533.22|8533.22|0
1718092200000|2024-06-11 07:50:00|8531.27|8531.27|8540.66|8540.66|8543.8|8543.8|8531.27|8531.27|0
1718092500000|2024-06-11 07:55:00|8539.27|8539.27|8537.53|8537.53|8540.22|8540.22|8536.18|8536.18|0
1718092800000|2024-06-11 08:00:00|8533.35|8533.35|8533.35|8533.35|8533.35|8533.35|8532.31|8532.31|0
1718093100000|2024-06-11 08:05:00|8537.53|8537.53|8536.79|8536.79|8537.53|8537.53|8529.17|8529.17|0
1718093400000|2024-06-11 08:10:00|8539.48|8539.48|8544.57|8544.57|8544.57|8544.57|8539.48|8539.48|0
1718093700000|2024-06-11 08:15:00|8543.22|8543.22|8535.31|8535.31|8543.22|8543.22|8535.31|8535.31|0
1718094000000|2024-06-11 08:20:00|8533.22|8533.22|8519.74|8519.74|8533.22|8533.22|8519.74|8519.74|0
1718094300000|2024-06-11 08:25:00|8520.61|8520.61|8524.79|8524.79|8524.79|8524.79|8518.52|8518.52|0
1718094600000|2024-06-11 08:30:00|8520.61|8520.61|8524.35|8524.35|8524.35|8524.35|8520.61|8520.61|0
1718094900000|2024-06-11 08:35:00|8521.65|8521.65|8521.65|8521.65|8521.65|8521.65|8521.65|8521.65|0
1718095200000|2024-06-11 08:40:00|8520.96|8520.96|8531.75|8531.75|8531.75|8531.75|8520.96|8520.96|0
1718095500000|2024-06-11 08:45:00|8529.66|8529.66|8531.7|8531.7|8531.75|8531.75|8528.62|8528.62|0
1718095800000|2024-06-11 08:50:00|8532.75|8532.75|8530.66|8530.66|8533.79|8533.79|8527.53|8527.53|0
1718096400000|2024-06-11 09:00:00|8531.7|8531.7|8530.66|8530.66|8534.84|8534.84|8530.66|8530.66|0
1718096700000|2024-06-11 09:05:00|8531.7|8531.7|8528.33|8528.33|8536.92|8536.92|8528.33|8528.33|0
1718097000000|2024-06-11 09:10:00|8527.28|8527.28|8518.2|8518.2|8530.41|8530.41|8518.2|8518.2|0
1718097300000|2024-06-11 09:15:00|8519.07|8519.07|8512.33|8512.33|8522.2|8522.2|8512.33|8512.33|0
1718097600000|2024-06-11 09:20:00|8514.07|8514.07|8524.81|8524.81|8524.81|8524.81|8514.07|8514.07|0
1718097900000|2024-06-11 09:25:00|8526.16|8526.16|8527.21|8527.21|8527.21|8527.21|8524.07|8524.07|0
1718098200000|2024-06-11 09:30:00|8526.16|8526.16|8521.38|8521.38|8526.16|8526.16|8521.38|8521.38|0
1718098500000|2024-06-11 09:35:00|8520.51|8520.51|8520.25|8520.25|8522.95|8522.95|8518.42|8518.42|0
1718098800000|2024-06-11 09:40:00|8518.17|8518.17|8524.43|8524.43|8524.43|8524.43|8518.17|8518.17|0
1718099100000|2024-06-11 09:45:00|8522.34|8522.34|8518.51|8518.51|8522.69|8522.69|8517.82|8517.82|0
1718099400000|2024-06-11 09:50:00|8520.6|8520.6|8515.73|8515.73|8524.73|8524.73|8515.73|8515.73|0
1718099700000|2024-06-11 09:55:00|8516.77|8516.77|8512.59|8512.59|8517.82|8517.82|8511.55|8511.55|0
1718100000000|2024-06-11 10:00:00|8508.69|8508.69|8498.71|8498.71|8508.69|8508.69|8495.32|8495.32|0
1718100600000|2024-06-11 10:10:00|8499.75|8499.75|8497.97|8497.97|8501.1|8501.1|8496.62|8496.62|0
1718100900000|2024-06-11 10:15:00|8500.66|8500.66|8500.66|8500.66|8500.66|8500.66|8500.66|8500.66|0
1718101200000|2024-06-11 10:20:00|8502.4|8502.4|8498.14|8498.14|8504.05|8504.05|8498.14|8498.14|0
1718101500000|2024-06-11 10:25:00|8495.44|8495.44|8501.14|8501.14|8505.18|8505.18|8495.44|8495.44|0
1718101800000|2024-06-11 10:30:00|8499.79|8499.79|8498.39|8498.39|8499.79|8499.79|8496.66|8496.66|0
1718102100000|2024-06-11 10:35:00|8502.44|8502.44|8502.44|8502.44|8502.44|8502.44|8502.44|8502.44|0
1718102400000|2024-06-11 10:40:00|8508.7|8508.7|8508.7|8508.7|8508.7|8508.7|8508.7|8508.7|0
1718102700000|2024-06-11 10:45:00|8512.74|8512.74|8508.7|8508.7|8512.74|8512.74|8507.66|8507.66|0
1718103000000|2024-06-11 10:50:00|8509.75|8509.75|8516.14|8516.14|8518.23|8518.23|8509.75|8509.75|0
1718103300000|2024-06-11 10:55:00|8510.92|8510.92|8507.78|8507.78|8510.92|8510.92|8507.78|8507.78|0
1718103600000|2024-06-11 11:00:00|8505.7|8505.7|8500.4|8500.4|8508.83|8508.83|8500.4|8500.4|0
1718103900000|2024-06-11 11:05:00|8497.26|8497.26|8486.04|8486.04|8498.31|8498.31|8486.04|8486.04|0
1718104200000|2024-06-11 11:10:00|8485|8485|8483.96|8483.96|8485|8485|8483.96|8483.96|0
1718104500000|2024-06-11 11:15:00|8482.61|8482.61|8488.05|8488.05|8488.05|8488.05|8482.61|8482.61|0
1718104800000|2024-06-11 11:20:00|8492.22|8492.22|8492.22|8492.22|8493.57|8493.57|8490.88|8490.88|0
1718105100000|2024-06-11 11:25:00|8490.14|8490.14|8497.7|8497.7|8497.7|8497.7|8490.14|8490.14|0
1718105400000|2024-06-11 11:30:00|8496.66|8496.66|8491.87|8491.87|8497.26|8497.26|8491.87|8491.87|0
1718105700000|2024-06-11 11:35:00|8489.79|8489.79|8487.78|8487.78|8492.48|8492.48|8483.61|8483.61|0
1718106000000|2024-06-11 11:40:00|8488.83|8488.83|8496|8496|8498.09|8498.09|8486.74|8486.74|0
1718106300000|2024-06-11 11:45:00|8493.91|8493.91|8496.31|8496.31|8496.31|8496.31|8493.91|8493.91|0
1718106900000|2024-06-11 11:55:00|8494.96|8494.96|8495.09|8495.09|8505.27|8505.27|8494.96|8494.96|0
1718107200000|2024-06-11 12:00:00|8496.44|8496.44|8496.44|8496.44|8496.44|8496.44|8496.44|8496.44|0
1718107500000|2024-06-11 12:05:00|8500.62|8500.62|8498.79|8498.79|8504.26|8504.26|8498.79|8498.79|0
1718107800000|2024-06-11 12:10:00|8494.88|8494.88|8490.93|8490.93|8494.88|8494.88|8490.93|8490.93|0
1718108100000|2024-06-11 12:15:00|8488.84|8488.84|8489.05|8489.05|8490.35|8490.35|8485.1|8485.1|0
1718108400000|2024-06-11 12:20:00|8490.1|8490.1|8486.62|8486.62|8490.45|8490.45|8486.62|8486.62|0
1718108700000|2024-06-11 12:25:00|8485.27|8485.27|8483.92|8483.92|8485.27|8485.27|8481.83|8481.83|0
1718109000000|2024-06-11 12:30:00|8484.97|8484.97|8484.23|8484.23|8484.97|8484.97|8482.88|8482.88|0
1718109300000|2024-06-11 12:35:00|8482.14|8482.14|8483.18|8483.18|8483.18|8483.18|8477.96|8477.96|0
1718109600000|2024-06-11 12:40:00|8485.27|8485.27|8485.27|8485.27|8487.36|8487.36|8485.27|8485.27|0
1718109900000|2024-06-11 12:45:00|8487.36|8487.36|8490.73|8490.73|8490.73|8490.73|8483.18|8483.18|0
1718110200000|2024-06-11 12:50:00|8486.69|8486.69|8479.51|8479.51|8487.73|8487.73|8476.82|8476.82|0
1718110500000|2024-06-11 12:55:00|8478.82|8478.82|8473.43|8473.43|8478.82|8478.82|8466.56|8466.56|0
1718110800000|2024-06-11 13:00:00|8471.35|8471.35|8476.13|8476.13|8476.13|8476.13|8468.21|8468.21|0
1718111100000|2024-06-11 13:05:00|8476.83|8476.83|8476.78|8476.78|8477.52|8477.52|8474.7|8474.7|0
1718111400000|2024-06-11 13:10:00|8477.83|8477.83|8479.13|8479.13|8479.13|8479.13|8477.83|8477.83|0
1718111700000|2024-06-11 13:15:00|8478.43|8478.43|8483.31|8483.31|8483.31|8483.31|8478.43|8478.43|0
1718112000000|2024-06-11 13:20:00|8484.35|8484.35|8489.57|8489.57|8489.57|8489.57|8484.35|8484.35|0
1718112300000|2024-06-11 13:25:00|8488.53|8488.53|8487.48|8487.48|8488.53|8488.53|8486.44|8486.44|0
1718112600000|2024-06-11 13:30:00|8491.66|8491.66|8489.75|8489.75|8492.14|8492.14|8487.92|8487.92|0
1718112900000|2024-06-11 13:35:00|8487.66|8487.66|8485.66|8485.66|8488.75|8488.75|8478.09|8478.09|0
1718113200000|2024-06-11 13:40:00|8483.57|8483.57|8482.96|8482.96|8489.53|8489.53|8482.22|8482.22|0
1718113500000|2024-06-11 13:45:00|8479.83|8479.83|8461.69|8461.69|8482.79|8482.79|8461.69|8461.69|0
1718113800000|2024-06-11 13:50:00|8463.78|8463.78|8478.4|8478.4|8483.18|8483.18|8463.78|8463.78|0
1718114100000|2024-06-11 13:55:00|8477.35|8477.35|8483.31|8483.31|8483.31|8483.31|8476.18|8476.18|0
1718114400000|2024-06-11 14:00:00|8482.26|8482.26|8478.18|8478.18|8486.09|8486.09|8477.13|8477.13|0
1718114700000|2024-06-11 14:05:00|8484.31|8484.31|8487.96|8487.96|8490.75|8490.75|8482.22|8482.22|0
1718115000000|2024-06-11 14:10:00|8489.01|8489.01|8492.74|8492.74|8492.74|8492.74|8485.57|8485.57|0
1718115300000|2024-06-11 14:15:00|8492.04|8492.04|8481.29|8481.29|8492.04|8492.04|8481.29|8481.29|0
1718115600000|2024-06-11 14:20:00|8480.25|8480.25|8478.33|8478.33|8480.25|8480.25|8475.46|8475.46|0
1718115900000|2024-06-11 14:25:00|8480.41|8480.41|8483.24|8483.24|8483.24|8483.24|8479.81|8479.81|0
1718116200000|2024-06-11 14:30:00|8481.89|8481.89|8485.52|8485.52|8486.86|8486.86|8477.99|8477.99|0
1718116500000|2024-06-11 14:35:00|8490.74|8490.74|8492.48|8492.48|8493.52|8493.52|8487.96|8487.96|0
1718116800000|2024-06-11 14:40:00|8496.52|8496.52|8508.47|8508.47|8509.82|8509.82|8496.52|8496.52|0
1718117100000|2024-06-11 14:45:00|8504.43|8504.43|8482.77|8482.77|8504.43|8504.43|8482.77|8482.77|0
1718117400000|2024-06-11 14:50:00|8481.73|8481.73|8475.95|8475.95|8481.73|8481.73|8475.95|8475.95|0
1718117700000|2024-06-11 14:55:00|8474.9|8474.9|8470.42|8470.42|8474.9|8474.9|8470.42|8470.42|0
1718118000000|2024-06-11 15:00:00|8472.51|8472.51|8480.43|8480.43|8487.39|8487.39|8469.07|8469.07|0
1718118300000|2024-06-11 15:05:00|8477.29|8477.29|8471.3|8471.3|8477.29|8477.29|8470.6|8470.6|0
1718118600000|2024-06-11 15:10:00|8473.39|8473.39|8468.22|8468.22|8475.48|8475.48|8468.22|8468.22|0
1718118900000|2024-06-11 15:15:00|8469.27|8469.27|8466.83|8466.83|8469.57|8469.57|8463.18|8463.18|0
1718119200000|2024-06-11 15:20:00|8468.18|8468.18|8467.53|8467.53|8469.92|8469.92|8464.09|8464.09|0
1718119500000|2024-06-11 15:25:00|8466.48|8466.48|8463.7|8463.7|8466.48|8466.48|8462.74|8462.74|0
1718176500000|2024-06-12 07:15:00|8474.71|8474.71|8488.42|8488.42|8488.42|8488.42|8470.8|8470.8|0
1718176800000|2024-06-12 07:20:00|8490.51|8490.51|8494.08|8494.08|8496.77|8496.77|8490.51|8490.51|0
1718177100000|2024-06-12 07:25:00|8501.39|8501.39|8504.69|8504.69|8504.69|8504.69|8499.3|8499.3|0
1718177400000|2024-06-12 07:30:00|8505.73|8505.73|8502.3|8502.3|8507.82|8507.82|8502.3|8502.3|0
1718177700000|2024-06-12 07:35:00|8504.99|8504.99|8509.04|8509.04|8509.04|8509.04|8504.99|8504.99|0
1718178000000|2024-06-12 07:40:00|8507.69|8507.69|8518.47|8518.47|8518.47|8518.47|8506.34|8506.34|0
1718178300000|2024-06-12 07:45:00|8521.17|8521.17|8526.56|8526.56|8526.56|8526.56|8521.17|8521.17|0
1718178600000|2024-06-12 07:50:00|8522.38|8522.38|8506.85|8506.85|8522.38|8522.38|8502.68|8502.68|0
1718178900000|2024-06-12 07:55:00|8505.55|8505.55|8505.55|8505.55|8505.55|8505.55|8505.55|8505.55|0
1718179200000|2024-06-12 08:00:00|8506.6|8506.6|8503.25|8503.25|8509.39|8509.39|8503.25|8503.25|0
1718179500000|2024-06-12 08:05:00|8501.91|8501.91|8501.91|8501.91|8501.91|8501.91|8501.91|8501.91|0
1718179800000|2024-06-12 08:10:00|8497.73|8497.73|8501.91|8501.91|8502.95|8502.95|8497.73|8497.73|0
1718180100000|2024-06-12 08:15:00|8502.95|8502.95|8502.95|8502.95|8506.08|8506.08|8502.95|8502.95|0
1718180400000|2024-06-12 08:20:00|8508.17|8508.17|8510.95|8510.95|8510.95|8510.95|8508.17|8508.17|0
1718180700000|2024-06-12 08:25:00|8509.61|8509.61|8501.38|8501.38|8509.61|8509.61|8499.78|8499.78|0
1718181000000|2024-06-12 08:30:00|8502.73|8502.73|8502.73|8502.73|8502.73|8502.73|8502.73|8502.73|0
1718181300000|2024-06-12 08:35:00|8502.03|8502.03|8504.47|8504.47|8504.47|8504.47|8501.34|8501.34|0
1718181600000|2024-06-12 08:40:00|8506.21|8506.21|8499.51|8499.51|8506.21|8506.21|8498.21|8498.21|0
1718181900000|2024-06-12 08:45:00|8498.64|8498.64|8502.98|8502.98|8502.98|8502.98|8497.3|8497.3|0
1718182200000|2024-06-12 08:50:00|8504.03|8504.03|8502.64|8502.64|8505.07|8505.07|8500.03|8500.03|0
1718182500000|2024-06-12 08:55:00|8504.73|8504.73|8502.33|8502.33|8504.73|8504.73|8502.33|8502.33|0
1718182800000|2024-06-12 09:00:00|8500.99|8500.99|8495.02|8495.02|8502.33|8502.33|8495.02|8495.02|0
1718183100000|2024-06-12 09:05:00|8492.42|8492.42|8483.77|8483.77|8492.42|8492.42|8483.77|8483.77|0
1718183400000|2024-06-12 09:10:00|8484.82|8484.82|8487.95|8487.95|8487.95|8487.95|8484.82|8484.82|0
1718183700000|2024-06-12 09:15:00|8494.22|8494.22|8489.43|8489.43|8494.22|8494.22|8489.43|8489.43|0
1718184000000|2024-06-12 09:20:00|8492.56|8492.56|8485.04|8485.04|8492.56|8492.56|8485.04|8485.04|0
1718184300000|2024-06-12 09:25:00|8487.13|8487.13|8487.48|8487.48|8487.48|8487.48|8486.09|8486.09|0
1718184600000|2024-06-12 09:30:00|8482.26|8482.26|8483.35|8483.35|8486.74|8486.74|8482.26|8482.26|0
1718184900000|2024-06-12 09:35:00|8479.17|8479.17|8483.35|8483.35|8483.35|8483.35|8479.17|8479.17|0
1718185200000|2024-06-12 09:40:00|8486.05|8486.05|8490.78|8490.78|8492.87|8492.87|8486.05|8486.05|0
1718185500000|2024-06-12 09:45:00|8488.69|8488.69|8493.05|8493.05|8494.09|8494.09|8487.83|8487.83|0
1718185800000|2024-06-12 09:50:00|8494.09|8494.09|8492|8492|8496.18|8496.18|8492|8492|0
1718186100000|2024-06-12 09:55:00|8490.96|8490.96|8482|8482|8490.96|8490.96|8482|8482|0
1718186400000|2024-06-12 10:00:00|8480.95|8480.95|8482|8482|8482|8482|8479.91|8479.91|0
1718186700000|2024-06-12 10:05:00|8480.7|8480.7|8481.74|8481.74|8483.83|8483.83|8480.7|8480.7|0
1718187000000|2024-06-12 10:10:00|8480.7|8480.7|8479.09|8479.09|8482.04|8482.04|8479.09|8479.09|0
1718187300000|2024-06-12 10:15:00|8477.74|8477.74|8480.35|8480.35|8480.35|8480.35|8476.18|8476.18|0
1718187900000|2024-06-12 10:25:00|8476.18|8476.18|8477.52|8477.52|8477.52|8477.52|8476.18|8476.18|0
1718188200000|2024-06-12 10:30:00|8478.39|8478.39|8478.39|8478.39|8478.39|8478.39|8478.39|8478.39|0
1718188500000|2024-06-12 10:35:00|8481.09|8481.09|8478.7|8478.7|8483.18|8483.18|8478.7|8478.7|0
1718188800000|2024-06-12 10:40:00|8477.65|8477.65|8470.17|8470.17|8477.65|8477.65|8470.17|8470.17|0
1718189100000|2024-06-12 10:45:00|8468.82|8468.82|8465.39|8465.39|8468.82|8468.82|8465.39|8465.39|0
1718189400000|2024-06-12 10:50:00|8463.3|8463.3|8460.6|8460.6|8463.3|8463.3|8460.6|8460.6|0
1718189700000|2024-06-12 10:55:00|8461.65|8461.65|8461.3|8461.3|8461.65|8461.65|8459.56|8459.56|0
1718190000000|2024-06-12 11:00:00|8458.17|8458.17|8456.08|8456.08|8458.17|8458.17|8456.08|8456.08|0
1718190300000|2024-06-12 11:05:00|8454.73|8454.73|8447.99|8447.99|8454.73|8454.73|8447.99|8447.99|0
1718190600000|2024-06-12 11:10:00|8446.95|8446.95|8441.73|8441.73|8446.95|8446.95|8441.73|8441.73|0
1718190900000|2024-06-12 11:15:00|8443.08|8443.08|8442.03|8442.03|8443.08|8443.08|8442.03|8442.03|0
1718191200000|2024-06-12 11:20:00|8444.12|8444.12|8443.08|8443.08|8444.12|8444.12|8443.08|8443.08|0
1718191500000|2024-06-12 11:25:00|8440.99|8440.99|8440.99|8440.99|8440.99|8440.99|8440.99|8440.99|0
1718191800000|2024-06-12 11:30:00|8438.9|8438.9|8439.46|8439.46|8439.51|8439.51|8436.2|8436.2|0
1718192400000|2024-06-12 11:40:00|8440.51|8440.51|8438.42|8438.42|8442.16|8442.16|8433.2|8433.2|0
1718192700000|2024-06-12 11:45:00|8437.12|8437.12|8431.33|8431.33|8437.12|8437.12|8431.33|8431.33|0
1718193000000|2024-06-12 11:50:00|8430.29|8430.29|8430.25|8430.25|8432.86|8432.86|8428.68|8428.68|0
1718193300000|2024-06-12 11:55:00|8431.6|8431.6|8434.43|8434.43|8436.82|8436.82|8431.6|8431.6|0
1718193600000|2024-06-12 12:00:00|8435.78|8435.78|8442.65|8442.65|8442.65|8442.65|8435.78|8435.78|0
1718193900000|2024-06-12 12:05:00|8444.74|8444.74|8446.22|8446.22|8448.92|8448.92|8442.65|8442.65|0
1718194200000|2024-06-12 12:10:00|8447.57|8447.57|8450.75|8450.75|8453.53|8453.53|8444.13|8444.13|0
1718194500000|2024-06-12 12:15:00|8452.84|8452.84|8456.92|8456.92|8457.97|8457.97|8452.84|8452.84|0
1718194800000|2024-06-12 12:20:00|8457.97|8457.97|8452.92|8452.92|8460.49|8460.49|8452.92|8452.92|0
1718195100000|2024-06-12 12:25:00|8454.27|8454.27|8451.53|8451.53|8454.27|8454.27|8448.39|8448.39|0
1718195400000|2024-06-12 12:30:00|8461|8461|8512.46|8512.46|8559.73|8559.73|8461|8461|0
1718195700000|2024-06-12 12:35:00|8511.11|8511.11|8510.12|8510.12|8512.25|8512.25|8505.07|8505.07|0
1718196000000|2024-06-12 12:40:00|8505.94|8505.94|8492.06|8492.06|8505.94|8505.94|8489.37|8489.37|0
1718196300000|2024-06-12 12:45:00|8495.19|8495.19|8509.38|8509.38|8511.9|8511.9|8495.19|8495.19|0
1718196600000|2024-06-12 12:50:00|8503.11|8503.11|8518.85|8518.85|8518.85|8518.85|8503.11|8503.11|0
1718196900000|2024-06-12 12:55:00|8515.72|8515.72|8526.42|8526.42|8527.47|8527.47|8515.72|8515.72|0
1718197200000|2024-06-12 13:00:00|8527.77|8527.77|8525.68|8525.68|8528.82|8528.82|8525.68|8525.68|0
1718197500000|2024-06-12 13:05:00|8529.86|8529.86|8535.34|8535.34|8535.34|8535.34|8529.86|8529.86|0
1718197800000|2024-06-12 13:10:00|8536.38|8536.38|8522.64|8522.64|8537.73|8537.73|8522.64|8522.64|0
1718198100000|2024-06-12 13:15:00|8518.46|8518.46|8518.33|8518.33|8521.46|8521.46|8516.07|8516.07|0
1718198400000|2024-06-12 13:20:00|8517.63|8517.63|8519.37|8519.37|8521.46|8521.46|8517.63|8517.63|0
1718198700000|2024-06-12 13:25:00|8522.51|8522.51|8518.39|8518.39|8530.86|8530.86|8518.39|8518.39|0
1718199000000|2024-06-12 13:30:00|8517.35|8517.35|8519.13|8519.13|8527|8527|8516.3|8516.3|0
1718199300000|2024-06-12 13:35:00|8517.04|8517.04|8533.22|8533.22|8536.35|8536.35|8515.7|8515.7|0
1718199600000|2024-06-12 13:40:00|8535.3|8535.3|8542.13|8542.13|8542.13|8542.13|8535.3|8535.3|0
1718199900000|2024-06-12 13:45:00|8546.31|8546.31|8555.79|8555.79|8556.83|8556.83|8546.31|8546.31|0
1718200200000|2024-06-12 13:50:00|8556.48|8556.48|8555|8555|8564.4|8564.4|8555|8555|0
1718200500000|2024-06-12 13:55:00|8556.35|8556.35|8559.18|8559.18|8560.53|8560.53|8556.35|8556.35|0
1718200800000|2024-06-12 14:00:00|8555.28|8555.28|8559.76|8559.76|8560.8|8560.8|8553.19|8553.19|0
1718201100000|2024-06-12 14:05:00|8557.67|8557.67|8544.44|8544.44|8564.41|8564.41|8544.44|8544.44|0
1718201400000|2024-06-12 14:10:00|8542.36|8542.36|8539.43|8539.43|8543.92|8543.92|8538.18|8538.18|0
1718201700000|2024-06-12 14:15:00|8541.52|8541.52|8543.61|8543.61|8546.74|8546.74|8541.52|8541.52|0
1718202000000|2024-06-12 14:20:00|8542.26|8542.26|8538.05|8538.05|8545.05|8545.05|8537.18|8537.18|0
1718202300000|2024-06-12 14:25:00|8537|8537|8535.35|8535.35|8538.04|8538.04|8535.09|8535.09|0
1718202600000|2024-06-12 14:30:00|8534|8534|8531.4|8531.4|8539.83|8539.83|8531.4|8531.4|0
1718202900000|2024-06-12 14:35:00|8528.26|8528.26|8523.53|8523.53|8528.26|8528.26|8519.3|8519.3|0
1718203200000|2024-06-12 14:40:00|8526.13|8526.13|8525.7|8525.7|8526.13|8526.13|8523.43|8523.43|0
1718203500000|2024-06-12 14:45:00|8526.74|8526.74|8528.43|8528.43|8529.09|8529.09|8525.35|8525.35|0
1718203800000|2024-06-12 14:50:00|8529.78|8529.78|8520.43|8520.43|8529.78|8529.78|8520.43|8520.43|0
1718204100000|2024-06-12 14:55:00|8517.3|8517.3|8516.26|8516.26|8517.3|8517.3|8514.91|8514.91|0
1718204400000|2024-06-12 15:00:00|8515.21|8515.21|8518.35|8518.35|8518.35|8518.35|8515.21|8515.21|0
1718204700000|2024-06-12 15:05:00|8517.3|8517.3|8517.3|8517.3|8517.3|8517.3|8515.21|8515.21|0
1718205000000|2024-06-12 15:10:00|8516.26|8516.26|8504.55|8504.55|8517.13|8517.13|8504.55|8504.55|0
1718205300000|2024-06-12 15:15:00|8503.68|8503.68|8510.46|8510.46|8512.55|8512.55|8503.68|8503.68|0
1718205600000|2024-06-12 15:20:00|8511.51|8511.51|8516.9|8516.9|8521.34|8521.34|8511.51|8511.51|0
1718205900000|2024-06-12 15:25:00|8515.86|8515.86|8520.89|8520.89|8523.59|8523.59|8512.28|8512.28|0
1718262900000|2024-06-13 07:15:00|8430.45|8430.45|8437.02|8437.02|8441.07|8441.07|8430.45|8430.45|0
1718263200000|2024-06-13 07:20:00|8433.89|8433.89|8458.05|8458.05|8458.05|8458.05|8433.89|8433.89|0
1718263500000|2024-06-13 07:25:00|8457.01|8457.01|8465.36|8465.36|8465.36|8465.36|8457.01|8457.01|0
1718263800000|2024-06-13 07:30:00|8464.32|8464.32|8463.27|8463.27|8469.54|8469.54|8463.27|8463.27|0
1718264100000|2024-06-13 07:35:00|8460.14|8460.14|8451.76|8451.76|8461.19|8461.19|8448.63|8448.63|0
1718264400000|2024-06-13 07:40:00|8452.81|8452.81|8449.7|8449.7|8456.98|8456.98|8446.57|8446.57|0
1718264700000|2024-06-13 07:45:00|8457.79|8457.79|8457.96|8457.96|8460.39|8460.39|8457.44|8457.44|0
1718265000000|2024-06-13 07:50:00|8455.88|8455.88|8463.79|8463.79|8463.79|8463.79|8451.7|8451.7|0
1718265300000|2024-06-13 07:55:00|8465.88|8465.88|8458.71|8458.71|8465.88|8465.88|8454.66|8454.66|0
1718265600000|2024-06-13 08:00:00|8457.4|8457.4|8447.48|8447.48|8457.4|8457.4|8444.7|8444.7|0
1718265900000|2024-06-13 08:05:00|8448.78|8448.78|8447.74|8447.74|8451.92|8451.92|8447.74|8447.74|0
1718266200000|2024-06-13 08:10:00|8449.83|8449.83|8445.74|8445.74|8449.83|8449.83|8444.09|8444.09|0
1718266500000|2024-06-13 08:15:00|8443.66|8443.66|8445.74|8445.74|8445.74|8445.74|8443.66|8443.66|0
1718267100000|2024-06-13 08:25:00|8441.57|8441.57|8435|8435|8441.57|8441.57|8435|8435|0
1718267400000|2024-06-13 08:30:00|8433.96|8433.96|8413.82|8413.82|8433.96|8433.96|8413.82|8413.82|0
1718267700000|2024-06-13 08:35:00|8414.86|8414.86|8399.38|8399.38|8414.86|8414.86|8372.06|8372.06|0
1718268000000|2024-06-13 08:40:00|8394.16|8394.16|8395.2|8395.2|8396.25|8396.25|8393.11|8393.11|0
1718268300000|2024-06-13 08:45:00|8396.25|8396.25|8392.76|8392.76|8401.47|8401.47|8391.46|8391.46|0
1718268600000|2024-06-13 08:50:00|8389.63|8389.63|8374.1|8374.1|8389.63|8389.63|8374.1|8374.1|0
1718268900000|2024-06-13 08:55:00|8376.19|8376.19|8376.49|8376.49|8382.75|8382.75|8371.27|8371.27|0
1718269200000|2024-06-13 09:00:00|8377.19|8377.19|8367.49|8367.49|8378.97|8378.97|8364.35|8364.35|0
1718269500000|2024-06-13 09:05:00|8366.44|8366.44|8362.61|8362.61|8375.4|8375.4|8362.61|8362.61|0
1718269800000|2024-06-13 09:10:00|8358.44|8358.44|8355.3|8355.3|8358.44|8358.44|8349.04|8349.04|0
1718270100000|2024-06-13 09:15:00|8359.48|8359.48|8355.65|8355.65|8361.57|8361.57|8355.65|8355.65|0
1718270400000|2024-06-13 09:20:00|8354.61|8354.61|8347.08|8347.08|8354.61|8354.61|8347.08|8347.08|0
1718270700000|2024-06-13 09:25:00|8345.73|8345.73|8335.74|8335.74|8345.73|8345.73|8335.74|8335.74|0
1718271000000|2024-06-13 09:30:00|8337.09|8337.09|8339.04|8339.04|8354.18|8354.18|8336.43|8336.43|0
1718271300000|2024-06-13 09:35:00|8337.7|8337.7|8342.18|8342.18|8342.18|8342.18|8337.7|8337.7|0
1718271600000|2024-06-13 09:40:00|8343.22|8343.22|8351.36|8351.36|8355.31|8355.31|8343.22|8343.22|0
1718271900000|2024-06-13 09:45:00|8354.49|8354.49|8352.41|8352.41|8354.49|8354.49|8348.23|8348.23|0
1718272200000|2024-06-13 09:50:00|8357.63|8357.63|8354.49|8354.49|8357.63|8357.63|8354.49|8354.49|0
1718272500000|2024-06-13 09:55:00|8350.32|8350.32|8351.67|8351.67|8351.67|8351.67|8350.32|8350.32|0
1718272800000|2024-06-13 10:00:00|8348.53|8348.53|8343.45|8343.45|8348.53|8348.53|8339.27|8339.27|0
1718273100000|2024-06-13 10:05:00|8342.1|8342.1|8340.15|8340.15|8342.1|8342.1|8338.05|8338.05|0
1718273400000|2024-06-13 10:10:00|8339.45|8339.45|8324.13|8324.13|8339.45|8339.45|8324.13|8324.13|0
1718273700000|2024-06-13 10:15:00|8325.18|8325.18|8318.19|8318.19|8325.18|8325.18|8316.84|8316.84|0
1718274000000|2024-06-13 10:20:00|8317.14|8317.14|8320.28|8320.28|8320.28|8320.28|8316.1|8316.1|0
1718274300000|2024-06-13 10:25:00|8325.5|8325.5|8326.49|8326.49|8326.84|8326.84|8323.71|8323.71|0
1718274600000|2024-06-13 10:30:00|8329.19|8329.19|8336.48|8336.48|8336.48|8336.48|8326.05|8326.05|0
1718274900000|2024-06-13 10:35:00|8332.31|8332.31|8330.22|8330.22|8332.31|8332.31|8330.22|8330.22|0
1718275200000|2024-06-13 10:40:00|8326.31|8326.31|8332.58|8332.58|8332.58|8332.58|8326.31|8326.31|0
1718275500000|2024-06-13 10:45:00|8330.49|8330.49|8345.58|8345.58|8345.58|8345.58|8330.49|8330.49|0
1718275800000|2024-06-13 10:50:00|8343.49|8343.49|8347.66|8347.66|8347.66|8347.66|8341.4|8341.4|0
1718276100000|2024-06-13 10:55:00|8342.44|8342.44|8351.79|8351.79|8353.62|8353.62|8342.44|8342.44|0
1718276400000|2024-06-13 11:00:00|8352.84|8352.84|8348.66|8348.66|8352.84|8352.84|8348.66|8348.66|0
1718276700000|2024-06-13 11:05:00|8345.53|8345.53|8347.62|8347.62|8348.66|8348.66|8345.53|8345.53|0
1718277000000|2024-06-13 11:10:00|8349.71|8349.71|8355.1|8355.1|8355.1|8355.1|8348.67|8348.67|0
1718277300000|2024-06-13 11:15:00|8357.19|8357.19|8354.8|8354.8|8357.19|8357.19|8354.8|8354.8|0
1718277600000|2024-06-13 11:20:00|8347.49|8347.49|8344.1|8344.1|8347.49|8347.49|8344.1|8344.1|0
1718277900000|2024-06-13 11:25:00|8347.23|8347.23|8347.23|8347.23|8347.23|8347.23|8347.23|8347.23|0
1718278200000|2024-06-13 11:30:00|8344.1|8344.1|8348.58|8348.58|8348.58|8348.58|8344.1|8344.1|0
1718278500000|2024-06-13 11:35:00|8347.54|8347.54|8343.49|8343.49|8347.54|8347.54|8343.49|8343.49|0
1718278800000|2024-06-13 11:40:00|8336.18|8336.18|8319.17|8319.17|8336.18|8336.18|8319.17|8319.17|0
1718279100000|2024-06-13 11:45:00|8316.48|8316.48|8320.52|8320.52|8320.52|8320.52|8313.35|8313.35|0
1718279400000|2024-06-13 11:50:00|8316.48|8316.48|8316.48|8316.48|8316.48|8316.48|8316.48|8316.48|0
1718279700000|2024-06-13 11:55:00|8311.26|8311.26|8312.3|8312.3|8314.39|8314.39|8311.26|8311.26|0
1718280000000|2024-06-13 12:00:00|8316.48|8316.48|8320.66|8320.66|8320.66|8320.66|8316.48|8316.48|0
1718280300000|2024-06-13 12:05:00|8319.31|8319.31|8327.83|8327.83|8328.57|8328.57|8319.31|8319.31|0
1718280600000|2024-06-13 12:10:00|8330.53|8330.53|8332.62|8332.62|8333.66|8333.66|8330.53|8330.53|0
1718280900000|2024-06-13 12:15:00|8331.57|8331.57|8324.18|8324.18|8331.57|8331.57|8324.18|8324.18|0
1718281200000|2024-06-13 12:20:00|8317.92|8317.92|8314.95|8314.95|8318.39|8318.39|8312.7|8312.7|0
1718281500000|2024-06-13 12:25:00|8309.73|8309.73|8319.13|8319.13|8319.13|8319.13|8309.73|8309.73|0
1718281800000|2024-06-13 12:30:00|8322.87|8322.87|8352.27|8352.27|8353.31|8353.31|8322.87|8322.87|0
1718282100000|2024-06-13 12:35:00|8346|8346|8341.96|8341.96|8346|8346|8339.57|8339.57|0
1718282400000|2024-06-13 12:40:00|8340.91|8340.91|8328|8328|8340.91|8340.91|8328|8328|0
1718282700000|2024-06-13 12:45:00|8329.35|8329.35|8326.97|8326.97|8331.75|8331.75|8326.97|8326.97|0
1718283000000|2024-06-13 12:50:00|8328.01|8328.01|8331.75|8331.75|8331.75|8331.75|8328.01|8328.01|0
1718283300000|2024-06-13 12:55:00|8338.01|8338.01|8337.15|8337.15|8344.63|8344.63|8336.11|8336.11|0
1718283600000|2024-06-13 13:00:00|8341.33|8341.33|8344.46|8344.46|8347.59|8347.59|8341.33|8341.33|0
1718283900000|2024-06-13 13:05:00|8339.24|8339.24|8339.24|8339.24|8339.24|8339.24|8339.24|8339.24|0
1718284200000|2024-06-13 13:10:00|8343.42|8343.42|8339.24|8339.24|8343.42|8343.42|8337.15|8337.15|0
1718284500000|2024-06-13 13:15:00|8336.54|8336.54|8331.46|8331.46|8336.54|8336.54|8329.37|8329.37|0
1718284800000|2024-06-13 13:20:00|8332.5|8332.5|8326.51|8326.51|8332.5|8332.5|8326.51|8326.51|0
1718285100000|2024-06-13 13:25:00|8328.6|8328.6|8331.16|8331.16|8335.59|8335.59|8327.55|8327.55|0
1718285400000|2024-06-13 13:30:00|8326.99|8326.99|8305.03|8305.03|8328.03|8328.03|8305.03|8305.03|0
1718285700000|2024-06-13 13:35:00|8306.38|8306.38|8311.29|8311.29|8313.69|8313.69|8306.38|8306.38|0
1718286000000|2024-06-13 13:40:00|8312.34|8312.34|8307.42|8307.42|8312.34|8312.34|8306.07|8306.07|0
1718286300000|2024-06-13 13:45:00|8306.72|8306.72|8300.56|8300.56|8310.77|8310.77|8296.25|8296.25|0
1718286600000|2024-06-13 13:50:00|8297.43|8297.43|8295.34|8295.34|8302.52|8302.52|8292.21|8292.21|0
1718286900000|2024-06-13 13:55:00|8291.17|8291.17|8299.74|8299.74|8299.74|8299.74|8284.03|8284.03|0
1718287200000|2024-06-13 14:00:00|8297.65|8297.65|8282.21|8282.21|8297.65|8297.65|8281.17|8281.17|0
1718287500000|2024-06-13 14:05:00|8284.3|8284.3|8288.26|8288.26|8289.56|8289.56|8277.43|8277.43|0
1718287800000|2024-06-13 14:10:00|8286.91|8286.91|8284.26|8284.26|8292.44|8292.44|8284.22|8284.22|0
1718288100000|2024-06-13 14:15:00|8283.21|8283.21|8282.47|8282.47|8283.21|8283.21|8280.08|8280.08|0
1718288400000|2024-06-13 14:20:00|8283.52|8283.52|8285.78|8285.78|8285.78|8285.78|8279.6|8279.6|0
1718288700000|2024-06-13 14:25:00|8286.82|8286.82|8289.35|8289.35|8293.39|8293.39|8286.82|8286.82|0
1718289000000|2024-06-13 14:30:00|8290.39|8290.39|8276.21|8276.21|8293.09|8293.09|8276.21|8276.21|0
1718289300000|2024-06-13 14:35:00|8274.12|8274.12|8289.3|8289.3|8290.65|8290.65|8274.12|8274.12|0
1718289600000|2024-06-13 14:40:00|8292.43|8292.43|8298.3|8298.3|8298.3|8298.3|8288.3|8288.3|0
1718289900000|2024-06-13 14:45:00|8297.26|8297.26|8301.44|8301.44|8301.44|8301.44|8296.22|8296.22|0
1718290200000|2024-06-13 14:50:00|8300.57|8300.57|8300.57|8300.57|8301.61|8301.61|8298.48|8298.48|0
1718290500000|2024-06-13 14:55:00|8296.39|8296.39|8300.04|8300.04|8306.48|8306.48|8292.74|8292.74|0
1718290800000|2024-06-13 15:00:00|8301.08|8301.08|8290.04|8290.04|8302.43|8302.43|8290.04|8290.04|0
1718291100000|2024-06-13 15:05:00|8291.08|8291.08|8293.86|8293.86|8297.34|8297.34|8291.08|8291.08|0
1718291400000|2024-06-13 15:10:00|8292.82|8292.82|8286.77|8286.77|8299.3|8299.3|8285.73|8285.73|0
1718291700000|2024-06-13 15:15:00|8287.81|8287.81|8283.99|8283.99|8288.12|8288.12|8282.95|8282.95|0
1718292000000|2024-06-13 15:20:00|8287.12|8287.12|8291.61|8291.61|8293.25|8293.25|8286.08|8286.08|0
1718292300000|2024-06-13 15:25:00|8289.52|8289.52|8286.43|8286.43|8291.65|8291.65|8284.78|8284.78|0
1718349300000|2024-06-14 07:15:00|8232.93|8232.93|8235.23|8235.23|8249.65|8249.65|8232.93|8232.93|0
1718349600000|2024-06-14 07:20:00|8236.27|8236.27|8237.71|8237.71|8243.97|8243.97|8235.75|8235.75|0
1718349900000|2024-06-14 07:25:00|8233.67|8233.67|8239.93|8239.93|8239.93|8239.93|8233.67|8233.67|0
1718350200000|2024-06-14 07:30:00|8240.97|8240.97|8251.42|8251.42|8252.46|8252.46|8240.97|8240.97|0
1718350500000|2024-06-14 07:35:00|8254.11|8254.11|8250.19|8250.19|8256.46|8256.46|8249.94|8249.94|0
1718350800000|2024-06-14 07:40:00|8248.1|8248.1|8249.15|8249.15|8249.15|8249.15|8248.1|8248.1|0
1718351100000|2024-06-14 07:45:00|8251.24|8251.24|8250.21|8250.21|8253.33|8253.33|8246.03|8246.03|0
1718351400000|2024-06-14 07:50:00|8246.03|8246.03|8251.25|8251.25|8251.25|8251.25|8246.03|8246.03|0
1718351700000|2024-06-14 07:55:00|8248.12|8248.12|8235.29|8235.29|8248.12|8248.12|8235.29|8235.29|0
1718352000000|2024-06-14 08:00:00|8236.34|8236.34|8227.37|8227.37|8239.73|8239.73|8227.37|8227.37|0
1718352300000|2024-06-14 08:05:00|8226.02|8226.02|8229.38|8229.38|8229.38|8229.38|8215.68|8215.68|0
1718352600000|2024-06-14 08:10:00|8232.08|8232.08|8226.9|8226.9|8232.08|8232.08|8225.55|8225.55|0
1718352900000|2024-06-14 08:15:00|8224.11|8224.11|8227.16|8227.16|8229.78|8229.78|8224.11|8224.11|0
1718353200000|2024-06-14 08:20:00|8223.11|8223.11|8214.97|8214.97|8223.11|8223.11|8211.33|8211.33|0
1718353500000|2024-06-14 08:25:00|8212.89|8212.89|8210.19|8210.19|8212.89|8212.89|8210.19|8210.19|0
1718353800000|2024-06-14 08:30:00|8211.54|8211.54|8209.4|8209.4|8214.19|8214.19|8209.4|8209.4|0
1718354100000|2024-06-14 08:35:00|8212.1|8212.1|8214.79|8214.79|8214.79|8214.79|8212.1|8212.1|0
1718354400000|2024-06-14 08:40:00|8220.02|8220.02|8222.41|8222.41|8222.41|8222.41|8218.97|8218.97|0
1718354700000|2024-06-14 08:45:00|8220.32|8220.32|8219.27|8219.27|8220.32|8220.32|8218.23|8218.23|0
1718355000000|2024-06-14 08:50:00|8221.36|8221.36|8223.45|8223.45|8223.45|8223.45|8221.36|8221.36|0
1718355300000|2024-06-14 08:55:00|8226.58|8226.58|8227.32|8227.32|8227.32|8227.32|8220.02|8220.02|0
1718355600000|2024-06-14 09:00:00|8225.24|8225.24|8223.27|8223.27|8225.24|8225.24|8220.4|8220.4|0
1718355900000|2024-06-14 09:05:00|8220.58|8220.58|8227.15|8227.15|8227.15|8227.15|8220.58|8220.58|0
1718356200000|2024-06-14 09:10:00|8226.1|8226.1|8227.15|8227.15|8227.15|8227.15|8226.1|8226.1|0
1718356500000|2024-06-14 09:15:00|8228.49|8228.49|8206.41|8206.41|8228.49|8228.49|8206.41|8206.41|0
1718356800000|2024-06-14 09:20:00|8207.45|8207.45|8207.45|8207.45|8208.5|8208.5|8202.23|8202.23|0
1718357100000|2024-06-14 09:25:00|8208.8|8208.8|8205.67|8205.67|8208.8|8208.8|8205.67|8205.67|0
1718357400000|2024-06-14 09:30:00|8201.63|8201.63|8205.09|8205.09|8208.23|8208.23|8201.63|8201.63|0
1718357700000|2024-06-14 09:35:00|8204.05|8204.05|8200.31|8200.31|8204.05|8204.05|8200.31|8200.31|0
1718358000000|2024-06-14 09:40:00|8203.44|8203.44|8199.01|8199.01|8203.44|8203.44|8199.01|8199.01|0
1718358300000|2024-06-14 09:45:00|8190.66|8190.66|8196.18|8196.18|8197.23|8197.23|8190.66|8190.66|0
1718358600000|2024-06-14 09:50:00|8197.23|8197.23|8195.44|8195.44|8198.57|8198.57|8195.44|8195.44|0
1718358900000|2024-06-14 09:55:00|8196.49|8196.49|8190.96|8190.96|8196.49|8196.49|8190.96|8190.96|0
1718359200000|2024-06-14 10:00:00|8188.27|8188.27|8169.44|8169.44|8188.27|8188.27|8168.4|8168.4|0
1718359500000|2024-06-14 10:05:00|8170.48|8170.48|8170.48|8170.48|8171.53|8171.53|8169.44|8169.44|0
1718359800000|2024-06-14 10:10:00|8172.57|8172.57|8187.96|8187.96|8187.96|8187.96|8172.57|8172.57|0
1718360100000|2024-06-14 10:15:00|8194.23|8194.23|8200.8|8200.8|8200.8|8200.8|8194.23|8194.23|0
1718360400000|2024-06-14 10:20:00|8203.93|8203.93|8202.44|8202.44|8206.27|8206.27|8202.44|8202.44|0
1718360700000|2024-06-14 10:25:00|8197.24|8197.24|8203.37|8203.37|8203.37|8203.37|8194.1|8194.1|0
1718361000000|2024-06-14 10:30:00|8206.06|8206.06|8202.93|8202.93|8207.11|8207.11|8202.93|8202.93|0
1718361300000|2024-06-14 10:35:00|8203.98|8203.98|8199.8|8199.8|8206.06|8206.06|8199.8|8199.8|0
1718361600000|2024-06-14 10:40:00|8198.45|8198.45|8204.72|8204.72|8204.72|8204.72|8198.45|8198.45|0
1718361900000|2024-06-14 10:45:00|8203.67|8203.67|8203.67|8203.67|8203.67|8203.67|8203.67|8203.67|0
1718362200000|2024-06-14 10:50:00|8201.58|8201.58|8204.41|8204.41|8204.41|8204.41|8198.89|8198.89|0
1718362500000|2024-06-14 10:55:00|8209.63|8209.63|8204.11|8204.11|8209.63|8209.63|8204.11|8204.11|0
1718362800000|2024-06-14 11:00:00|8200.98|8200.98|8200.98|8200.98|8203.07|8203.07|8200.98|8200.98|0
1718363100000|2024-06-14 11:05:00|8198.89|8198.89|8198.37|8198.37|8200.98|8200.98|8198.37|8198.37|0
1718363400000|2024-06-14 11:10:00|8199.42|8199.42|8191.94|8191.94|8199.42|8199.42|8191.94|8191.94|0
1718364000000|2024-06-14 11:20:00|8193.29|8193.29|8197.77|8197.77|8197.77|8197.77|8192.24|8192.24|0
1718364300000|2024-06-14 11:25:00|8200.9|8200.9|8219.33|8219.33|8219.33|8219.33|8200.2|8200.2|0
1718364600000|2024-06-14 11:30:00|8218.29|8218.29|8225.28|8225.28|8225.28|8225.28|8213.81|8213.81|0
1718364900000|2024-06-14 11:35:00|8228.76|8228.76|8233.19|8233.19|8236.93|8236.93|8228.76|8228.76|0
1718365200000|2024-06-14 11:40:00|8231.84|8231.84|8227.84|8227.84|8231.84|8231.84|8227.84|8227.84|0
1718365500000|2024-06-14 11:45:00|8223.67|8223.67|8221.27|8221.27|8223.67|8223.67|8221.27|8221.27|0
1718365800000|2024-06-14 11:50:00|8218.14|8218.14|8218.14|8218.14|8218.14|8218.14|8218.14|8218.14|0
1718366100000|2024-06-14 11:55:00|8215.54|8215.54|8215.54|8215.54|8216.89|8216.89|8215.54|8215.54|0
1718366400000|2024-06-14 12:00:00|8216.89|8216.89|8210.97|8210.97|8216.89|8216.89|8210.97|8210.97|0
1718366700000|2024-06-14 12:05:00|8209.58|8209.58|8205.66|8205.66|8209.58|8209.58|8205.66|8205.66|0
1718367000000|2024-06-14 12:10:00|8208.27|8208.27|8205.13|8205.13|8208.27|8208.27|8205.13|8205.13|0
1718367300000|2024-06-14 12:15:00|8209.31|8209.31|8213.05|8213.05|8213.05|8213.05|8209.31|8209.31|0
1718367600000|2024-06-14 12:20:00|8217.23|8217.23|8222.01|8222.01|8222.01|8222.01|8217.23|8217.23|0
1718367900000|2024-06-14 12:25:00|8223.05|8223.05|8229.19|8229.19|8229.19|8229.19|8223.05|8223.05|0
1718368200000|2024-06-14 12:30:00|8230.53|8230.53|8220.45|8220.45|8232.62|8232.62|8220.45|8220.45|0
1718368500000|2024-06-14 12:35:00|8222.54|8222.54|8223.58|8223.58|8223.58|8223.58|8221.5|8221.5|0
1718368800000|2024-06-14 12:40:00|8222.54|8222.54|8237.76|8237.76|8237.76|8237.76|8221.19|8221.19|0
1718369100000|2024-06-14 12:45:00|8239.07|8239.07|8234.63|8234.63|8246.38|8246.38|8234.54|8234.54|0
1718369400000|2024-06-14 12:50:00|8231.5|8231.5|8230.76|8230.76|8232.85|8232.85|8227.32|8227.32|0
1718369700000|2024-06-14 12:55:00|8229.72|8229.72|8231.63|8231.63|8231.63|8231.63|8229.72|8229.72|0
1718370000000|2024-06-14 13:00:00|8233.72|8233.72|8228.37|8228.37|8238.94|8238.94|8228.37|8228.37|0
1718370300000|2024-06-14 13:05:00|8231.5|8231.5|8237.33|8237.33|8238.37|8238.37|8231.5|8231.5|0
1718370600000|2024-06-14 13:10:00|8236.29|8236.29|8228.56|8228.56|8236.29|8236.29|8228.56|8228.56|0
1718370900000|2024-06-14 13:15:00|8225.43|8225.43|8225.43|8225.43|8226.47|8226.47|8223.34|8223.34|0
1718371200000|2024-06-14 13:20:00|8226.12|8226.12|8230.2|8230.2|8232.29|8232.29|8226.12|8226.12|0
1718371500000|2024-06-14 13:25:00|8227.51|8227.51|8221.72|8221.72|8227.51|8227.51|8221.72|8221.72|0
1718371800000|2024-06-14 13:30:00|8223.81|8223.81|8228.6|8228.6|8228.6|8228.6|8223.81|8223.81|0
1718372100000|2024-06-14 13:35:00|8229.95|8229.95|8234.73|8234.73|8236.82|8236.82|8228.16|8228.16|0
1718372400000|2024-06-14 13:40:00|8236.08|8236.08|8233.08|8233.08|8240.86|8240.86|8233.08|8233.08|0
1718372700000|2024-06-14 13:45:00|8231.78|8231.78|8229.9|8229.9|8231.78|8231.78|8223.42|8223.42|0
1718373000000|2024-06-14 13:50:00|8227.82|8227.82|8219.38|8219.38|8227.82|8227.82|8219.38|8219.38|0
1718373300000|2024-06-14 13:55:00|8217.3|8217.3|8220.94|8220.94|8223.38|8223.38|8216.25|8216.25|0
1718373600000|2024-06-14 14:00:00|8218.86|8218.86|8203.2|8203.2|8221.33|8221.33|8203.2|8203.2|0
1718373900000|2024-06-14 14:05:00|8201.85|8201.85|8195.07|8195.07|8203.2|8203.2|8195.07|8195.07|0
1718374200000|2024-06-14 14:10:00|8194.03|8194.03|8193.38|8193.38|8194.42|8194.42|8191.29|8191.29|0
1718374500000|2024-06-14 14:15:00|8195.46|8195.46|8194.42|8194.42|8195.46|8195.46|8194.42|8194.42|0
1718374800000|2024-06-14 14:20:00|8193.38|8193.38|8180.9|8180.9|8198.6|8198.6|8178.85|8178.85|0
1718375100000|2024-06-14 14:25:00|8181.94|8181.94|8170.38|8170.38|8181.94|8181.94|8170.38|8170.38|0
1718375400000|2024-06-14 14:30:00|8167.24|8167.24|8151.55|8151.55|8167.24|8167.24|8151.55|8151.55|0
1718375700000|2024-06-14 14:35:00|8148.41|8148.41|8147.98|8147.98|8151.64|8151.64|8147.98|8147.98|0
1718376000000|2024-06-14 14:40:00|8146.63|8146.63|8147.85|8147.85|8148.89|8148.89|8139.06|8139.06|0
1718376300000|2024-06-14 14:45:00|8148.89|8148.89|8153.02|8153.02|8155.93|8155.93|8146.2|8146.2|0
1718376600000|2024-06-14 14:50:00|8154.07|8154.07|8164.28|8164.28|8164.28|8164.28|8154.07|8154.07|0
1718376900000|2024-06-14 14:55:00|8163.24|8163.24|8162.41|8162.41|8170.19|8170.19|8162.37|8162.37|0
1718377200000|2024-06-14 15:00:00|8163.76|8163.76|8157.02|8157.02|8166.71|8166.71|8157.02|8157.02|0
1718377500000|2024-06-14 15:05:00|8158.06|8158.06|8147.72|8147.72|8158.06|8158.06|8147.72|8147.72|0
1718377800000|2024-06-14 15:10:00|8150.32|8150.32|8162.5|8162.5|8163.1|8163.1|8149.93|8149.93|0
1718378100000|2024-06-14 15:15:00|8165.19|8165.19|8174.01|8174.01|8174.01|8174.01|8163.85|8163.85|0
1718378400000|2024-06-14 15:20:00|8171.32|8171.32|8172.66|8172.66|8176.4|8176.4|8166.23|8166.23|0
1718378700000|2024-06-14 15:25:00|8171.61|8171.61|8172.53|8172.53|8176.83|8176.83|8167.31|8167.31|0
1718608500000|2024-06-17 07:15:00|8144.7|8144.7|8154.58|8154.58|8156.66|8156.66|8144.7|8144.7|0
1718608800000|2024-06-17 07:20:00|8158.62|8158.62|8159.97|8159.97|8159.97|8159.97|8158.62|8158.62|0
1718609100000|2024-06-17 07:25:00|8162.06|8162.06|8171.79|8171.79|8171.79|8171.79|8149.05|8149.05|0
1718609400000|2024-06-17 07:30:00|8172.84|8172.84|8178.45|8178.45|8189.04|8189.04|8172.84|8172.84|0
1718609700000|2024-06-17 07:35:00|8177.4|8177.4|8176.06|8176.06|8177.4|8177.4|8176.06|8176.06|0
1718610000000|2024-06-17 07:40:00|8170.66|8170.66|8153.69|8153.69|8170.66|8170.66|8152.65|8152.65|0
1718610300000|2024-06-17 07:45:00|8151|8151|8159.01|8159.01|8159.01|8159.01|8140.84|8140.84|0
1718610600000|2024-06-17 07:50:00|8154.97|8154.97|8162.58|8162.58|8162.58|8162.58|8154.97|8154.97|0
1718610900000|2024-06-17 07:55:00|8161.53|8161.53|8167.36|8167.36|8167.36|8167.36|8161.53|8161.53|0
1718611200000|2024-06-17 08:00:00|8161.97|8161.97|8161.97|8161.97|8161.97|8161.97|8161.97|8161.97|0
1718611500000|2024-06-17 08:05:00|8145.26|8145.26|8142.48|8142.48|8145.26|8145.26|8137.26|8137.26|0
1718611800000|2024-06-17 08:10:00|8141.44|8141.44|8142.31|8142.31|8144.04|8144.04|8141.44|8141.44|0
1718612100000|2024-06-17 08:15:00|8146.48|8146.48|8131.87|8131.87|8146.48|8146.48|8124.56|8124.56|0
1718612400000|2024-06-17 08:20:00|8128.74|8128.74|8130.82|8130.82|8130.82|8130.82|8128.74|8128.74|0
1718612700000|2024-06-17 08:25:00|8125.6|8125.6|8119.95|8119.95|8125.6|8125.6|8115|8115|0
1718613000000|2024-06-17 08:30:00|8115.78|8115.78|8117.13|8117.13|8122.52|8122.52|8115.78|8115.78|0
1718613300000|2024-06-17 08:35:00|8118.17|8118.17|8126.55|8126.55|8128.95|8128.95|8118.17|8118.17|0
1718613600000|2024-06-17 08:40:00|8123.86|8123.86|8123.56|8123.56|8124.9|8124.9|8122.21|8122.21|0
1718613900000|2024-06-17 08:45:00|8120.95|8120.95|8115.12|8115.12|8120.95|8120.95|8115.12|8115.12|0
1718614200000|2024-06-17 08:50:00|8113.78|8113.78|8119.17|8119.17|8122.3|8122.3|8113.78|8113.78|0
1718614500000|2024-06-17 08:55:00|8118.12|8118.12|8118.12|8118.12|8118.12|8118.12|8118.12|8118.12|0
1718614800000|2024-06-17 09:00:00|8119.17|8119.17|8120.04|8120.04|8120.04|8120.04|8118.99|8118.99|0
1718615100000|2024-06-17 09:05:00|8125.26|8125.26|8138.39|8138.39|8138.39|8138.39|8125.26|8125.26|0
1718615400000|2024-06-17 09:10:00|8139.26|8139.26|8138.65|8138.65|8142.39|8142.39|8138.65|8138.65|0
1718615700000|2024-06-17 09:15:00|8139.52|8139.52|8136.21|8136.21|8140.39|8140.39|8136.21|8136.21|0
1718616300000|2024-06-17 09:25:00|8133.42|8133.42|8137.21|8137.21|8141.56|8141.56|8129.59|8129.59|0
1718616600000|2024-06-17 09:30:00|8135.86|8135.86|8138.56|8138.56|8138.56|8138.56|8135.86|8135.86|0
1718616900000|2024-06-17 09:35:00|8136.47|8136.47|8138.56|8138.56|8138.56|8138.56|8136.47|8136.47|0
1718617200000|2024-06-17 09:40:00|8135.42|8135.42|8135.17|8135.17|8135.42|8135.42|8132.03|8132.03|0
1718617500000|2024-06-17 09:45:00|8136.47|8136.47|8144.08|8144.08|8144.08|8144.08|8136.47|8136.47|0
1718617800000|2024-06-17 09:50:00|8141.99|8141.99|8144.09|8144.09|8146.17|8146.17|8141.99|8141.99|0
1718618100000|2024-06-17 09:55:00|8146.17|8146.17|8141.39|8141.39|8146.17|8146.17|8141.39|8141.39|0
1718618400000|2024-06-17 10:00:00|8143.48|8143.48|8138.43|8138.43|8144.52|8144.52|8137.57|8137.57|0
1718618700000|2024-06-17 10:05:00|8137.09|8137.09|8134.82|8134.82|8137.09|8137.09|8134.82|8134.82|0
1718619000000|2024-06-17 10:10:00|8131.69|8131.69|8126.6|8126.6|8131.69|8131.69|8125.86|8125.86|0
1718619300000|2024-06-17 10:15:00|8125.25|8125.25|8124.08|8124.08|8127.04|8127.04|8123.91|8123.91|0
1718619600000|2024-06-17 10:20:00|8125.13|8125.13|8129.21|8129.21|8129.21|8129.21|8125.13|8125.13|0
1718619900000|2024-06-17 10:25:00|8131.91|8131.91|8125.44|8125.44|8132.95|8132.95|8125.44|8125.44|0
1718620200000|2024-06-17 10:30:00|8128.04|8128.04|8125.6|8125.6|8129.78|8129.78|8124.56|8124.56|0
1718620500000|2024-06-17 10:35:00|8126.65|8126.65|8127.69|8127.69|8127.69|8127.69|8126.65|8126.65|0
1718620800000|2024-06-17 10:40:00|8130.39|8130.39|8127.56|8127.56|8131.73|8131.73|8127.56|8127.56|0
1718621100000|2024-06-17 10:45:00|8128.6|8128.6|8136.47|8136.47|8136.47|8136.47|8128.6|8128.6|0
1718621400000|2024-06-17 10:50:00|8134.38|8134.38|8134.59|8134.59|8136.98|8136.98|8134.38|8134.38|0
1718621700000|2024-06-17 10:55:00|8135.89|8135.89|8127.98|8127.98|8135.89|8135.89|8126.93|8126.93|0
1718622000000|2024-06-17 11:00:00|8126.93|8126.93|8130.98|8130.98|8130.98|8130.98|8126.93|8126.93|0
1718622300000|2024-06-17 11:05:00|8132.33|8132.33|8130.54|8130.54|8133.67|8133.67|8130.54|8130.54|0
1718622600000|2024-06-17 11:10:00|8131.84|8131.84|8129.75|8129.75|8131.84|8131.84|8129.75|8129.75|0
1718622900000|2024-06-17 11:15:00|8130.8|8130.8|8130.8|8130.8|8130.8|8130.8|8130.8|8130.8|0
1718623500000|2024-06-17 11:25:00|8129.75|8129.75|8135.24|8135.24|8135.24|8135.24|8129.75|8129.75|0
1718623800000|2024-06-17 11:30:00|8133.15|8133.15|8130.02|8130.02|8135.24|8135.24|8130.02|8130.02|0
1718624100000|2024-06-17 11:35:00|8132.62|8132.62|8130.23|8130.23|8133.66|8133.66|8126.79|8126.79|0
1718624400000|2024-06-17 11:40:00|8129.18|8129.18|8132.66|8132.66|8132.66|8132.66|8128.49|8128.49|0
1718624700000|2024-06-17 11:45:00|8133.71|8133.71|8133.71|8133.71|8133.71|8133.71|8133.71|8133.71|0
1718625000000|2024-06-17 11:50:00|8137.75|8137.75|8140.54|8140.54|8140.54|8140.54|8137.75|8137.75|0
1718625300000|2024-06-17 11:55:00|8141.58|8141.58|8140.67|8140.67|8142.02|8142.02|8138.88|8138.88|0
1718625600000|2024-06-17 12:00:00|8137.54|8137.54|8137.54|8137.54|8137.54|8137.54|8136.19|8136.19|0
1718625900000|2024-06-17 12:05:00|8138.88|8138.88|8138.88|8138.88|8138.88|8138.88|8138.88|8138.88|0
1718626200000|2024-06-17 12:10:00|8140.19|8140.19|8142.97|8142.97|8142.97|8142.97|8140.19|8140.19|0
1718626500000|2024-06-17 12:15:00|8140.88|8140.88|8128.49|8128.49|8140.88|8140.88|8128.49|8128.49|0
1718626800000|2024-06-17 12:20:00|8129.53|8129.53|8129.53|8129.53|8129.53|8129.53|8129.53|8129.53|0
1718627100000|2024-06-17 12:25:00|8126.4|8126.4|8125.35|8125.35|8126.4|8126.4|8125.35|8125.35|0
1718627400000|2024-06-17 12:30:00|8122.22|8122.22|8125.05|8125.05|8125.05|8125.05|8119.53|8119.53|0
1718627700000|2024-06-17 12:35:00|8122.96|8122.96|8122.96|8122.96|8122.96|8122.96|8122.96|8122.96|0
1718628000000|2024-06-17 12:40:00|8118.92|8118.92|8118.92|8118.92|8118.92|8118.92|8118.92|8118.92|0
1718628300000|2024-06-17 12:45:00|8117.57|8117.57|8120.27|8120.27|8121.61|8121.61|8117.57|8117.57|0
1718628600000|2024-06-17 12:50:00|8121.31|8121.31|8119.22|8119.22|8121.31|8121.31|8119.22|8119.22|0
1718628900000|2024-06-17 12:55:00|8117.13|8117.13|8116.09|8116.09|8119.22|8119.22|8116.09|8116.09|0
1718629200000|2024-06-17 13:00:00|8118.18|8118.18|8114.79|8114.79|8120.87|8120.87|8114.79|8114.79|0
1718629500000|2024-06-17 13:05:00|8111.66|8111.66|8108.52|8108.52|8115.83|8115.83|8108.52|8108.52|0
1718629800000|2024-06-17 13:10:00|8107.48|8107.48|8107.48|8107.48|8107.48|8107.48|8107.48|8107.48|0
1718630100000|2024-06-17 13:15:00|8106.44|8106.44|8106.74|8106.74|8110.48|8110.48|8106.44|8106.44|0
1718630400000|2024-06-17 13:20:00|8105.7|8105.7|8100.22|8100.22|8105.7|8105.7|8100.22|8100.22|0
1718630700000|2024-06-17 13:25:00|8101.26|8101.26|8107.47|8107.47|8109.12|8109.12|8101.26|8101.26|0
1718631000000|2024-06-17 13:30:00|8108.51|8108.51|8107.42|8107.42|8108.51|8108.51|8101.64|8101.64|0
1718631300000|2024-06-17 13:35:00|8106.08|8106.08|8108.16|8108.16|8109.21|8109.21|8106.08|8106.08|0
1718631600000|2024-06-17 13:40:00|8100.85|8100.85|8111.72|8111.72|8115.46|8115.46|8100.55|8100.55|0
1718631900000|2024-06-17 13:45:00|8113.07|8113.07|8113.42|8113.42|8116.81|8116.81|8111.42|8111.42|0
1718632200000|2024-06-17 13:50:00|8114.77|8114.77|8110.98|8110.98|8121.12|8121.12|8110.98|8110.98|0
1718632500000|2024-06-17 13:55:00|8112.03|8112.03|8113.07|8113.07|8113.07|8113.07|8108.9|8108.9|0
1718632800000|2024-06-17 14:00:00|8110.98|8110.98|8091.82|8091.82|8110.98|8110.98|8090.28|8090.28|0
1718633100000|2024-06-17 14:05:00|8090.77|8090.77|8089.12|8089.12|8092.86|8092.86|8083.9|8083.9|0
1718633400000|2024-06-17 14:10:00|8084.94|8084.94|8091.21|8091.21|8091.21|8091.21|8083.9|8083.9|0
1718633700000|2024-06-17 14:15:00|8089.12|8089.12|8089.73|8089.73|8089.73|8089.73|8087.03|8087.03|0
1718634000000|2024-06-17 14:20:00|8088.68|8088.68|8090.21|8090.21|8090.21|8090.21|8086.6|8086.6|0
1718634300000|2024-06-17 14:25:00|8088.12|8088.12|8088.91|8088.91|8090.21|8090.21|8086.82|8086.82|0
1718634600000|2024-06-17 14:30:00|8086.21|8086.21|8098.69|8098.69|8099.73|8099.73|8086.21|8086.21|0
1718634900000|2024-06-17 14:35:00|8097.64|8097.64|8095.81|8095.81|8098.94|8098.94|8095.55|8095.55|0
1718635200000|2024-06-17 14:40:00|8096.86|8096.86|8094.68|8094.68|8096.86|8096.86|8090.68|8090.68|0
1718635500000|2024-06-17 14:45:00|8092.6|8092.6|8088.76|8088.76|8094.68|8094.68|8088.76|8088.76|0
1718635800000|2024-06-17 14:50:00|8090.85|8090.85|8104.45|8104.45|8105.59|8105.59|8090.85|8090.85|0
1718636100000|2024-06-17 14:55:00|8103.1|8103.1|8114.33|8114.33|8115.72|8115.72|8101.02|8101.02|0
1718636400000|2024-06-17 15:00:00|8115.37|8115.37|8122.2|8122.2|8123.24|8123.24|8112.49|8112.49|0
1718636700000|2024-06-17 15:05:00|8122.89|8122.89|8117.93|8117.93|8123.15|8123.15|8115.84|8115.84|0
1718637000000|2024-06-17 15:10:00|8121.06|8121.06|8120.5|8120.5|8123.63|8123.63|8118.97|8118.97|0
1718637300000|2024-06-17 15:15:00|8121.54|8121.54|8114.32|8114.32|8121.54|8121.54|8114.32|8114.32|0
1718637600000|2024-06-17 15:20:00|8115.36|8115.36|8113.79|8113.79|8116.92|8116.92|8113.79|8113.79|0
1718637900000|2024-06-17 15:25:00|8115.18|8115.18|8110.44|8110.44|8116.23|8116.23|8110.44|8110.44|0
1718694900000|2024-06-18 07:15:00|8155.97|8155.97|8145.05|8145.05|8168.13|8168.13|8145.05|8145.05|0
1718695200000|2024-06-18 07:20:00|8144|8144|8146.26|8146.26|8149.39|8149.39|8144|8144|0
1718695500000|2024-06-18 07:25:00|8143.13|8143.13|8131.17|8131.17|8143.13|8143.13|8131.17|8131.17|0
1718695800000|2024-06-18 07:30:00|8130.13|8130.13|8136.39|8136.39|8136.39|8136.39|8130.13|8130.13|0
1718696100000|2024-06-18 07:35:00|8137.43|8137.43|8128.31|8128.31|8137.43|8137.43|8128.31|8128.31|0
1718696400000|2024-06-18 07:40:00|8125.18|8125.18|8127.57|8127.57|8131.44|8131.44|8125.18|8125.18|0
1718696700000|2024-06-18 07:45:00|8128.92|8128.92|8132.49|8132.49|8137.57|8137.57|8128.92|8128.92|0
1718697000000|2024-06-18 07:50:00|8131.14|8131.14|8124.57|8124.57|8131.14|8131.14|8124.57|8124.57|0
1718697300000|2024-06-18 07:55:00|8121.44|8121.44|8119.35|8119.35|8121.44|8121.44|8119.35|8119.35|0
1718697600000|2024-06-18 08:00:00|8116.22|8116.22|8120.26|8120.26|8125.65|8125.65|8113.08|8113.08|0
1718697900000|2024-06-18 08:05:00|8122.35|8122.35|8122.35|8122.35|8122.35|8122.35|8122.35|8122.35|0
1718698200000|2024-06-18 08:10:00|8124.44|8124.44|8124.44|8124.44|8124.44|8124.44|8124.44|8124.44|0
1718698500000|2024-06-18 08:15:00|8122.7|8122.7|8116.13|8116.13|8125.83|8125.83|8116.13|8116.13|0
1718698800000|2024-06-18 08:20:00|8120.31|8120.31|8117.31|8117.31|8122.4|8122.4|8117.31|8117.31|0
1718699100000|2024-06-18 08:25:00|8115.22|8115.22|8113.87|8113.87|8115.22|8115.22|8113.87|8113.87|0
1718699400000|2024-06-18 08:30:00|8114.92|8114.92|8121.35|8121.35|8121.35|8121.35|8114.92|8114.92|0
1718699700000|2024-06-18 08:35:00|8123.44|8123.44|8121.79|8121.79|8124.49|8124.49|8120.75|8120.75|0
1718700000000|2024-06-18 08:40:00|8121.09|8121.09|8123.88|8123.88|8123.88|8123.88|8119|8119|0
1718700300000|2024-06-18 08:45:00|8123.18|8123.18|8130.49|8130.49|8130.49|8130.49|8123.18|8123.18|0
1718700600000|2024-06-18 08:50:00|8134.67|8134.67|8142.59|8142.59|8147.07|8147.07|8134.67|8134.67|0
1718700900000|2024-06-18 08:55:00|8138.41|8138.41|8134.23|8134.23|8138.41|8138.41|8134.23|8134.23|0
1718701500000|2024-06-18 09:05:00|8141.54|8141.54|8140.15|8140.15|8141.54|8141.54|8135.97|8135.97|0
1718701800000|2024-06-18 09:10:00|8139.1|8139.1|8140.15|8140.15|8140.15|8140.15|8135.97|8135.97|0
1718702100000|2024-06-18 09:15:00|8138.06|8138.06|8139.1|8139.1|8139.1|8139.1|8138.06|8138.06|0
1718702400000|2024-06-18 09:20:00|8140.15|8140.15|8146.71|8146.71|8149.41|8149.41|8139.1|8139.1|0
1718702700000|2024-06-18 09:25:00|8145.41|8145.41|8150.2|8150.2|8150.2|8150.2|8145.41|8145.41|0
1718703000000|2024-06-18 09:30:00|8146.15|8146.15|8147.54|8147.54|8151.54|8151.54|8143.37|8143.37|0
1718703300000|2024-06-18 09:35:00|8145.46|8145.46|8141.58|8141.58|8145.46|8145.46|8141.28|8141.28|0
1718703600000|2024-06-18 09:40:00|8143.67|8143.67|8149.1|8149.1|8149.1|8149.1|8142.28|8142.28|0
1718703900000|2024-06-18 09:45:00|8148.06|8148.06|8155.01|8155.01|8157.1|8157.1|8148.06|8148.06|0
1718704200000|2024-06-18 09:50:00|8153.97|8153.97|8149.54|8149.54|8153.97|8153.97|8149.54|8149.54|0
1718704500000|2024-06-18 09:55:00|8146.4|8146.4|8145.1|8145.1|8146.4|8146.4|8145.1|8145.1|0
1718704800000|2024-06-18 10:00:00|8143.75|8143.75|8141.67|8141.67|8143.75|8143.75|8139.58|8139.58|0
1718705100000|2024-06-18 10:05:00|8144.27|8144.27|8141.14|8141.14|8144.27|8144.27|8141.14|8141.14|0
1718705400000|2024-06-18 10:10:00|8139.79|8139.79|8139.92|8139.92|8139.92|8139.92|8135.75|8135.75|0
1718705700000|2024-06-18 10:15:00|8140.97|8140.97|8146.05|8146.05|8146.05|8146.05|8137.83|8137.83|0
1718706300000|2024-06-18 10:25:00|8148.14|8148.14|8148.14|8148.14|8148.14|8148.14|8148.14|8148.14|0
1718706600000|2024-06-18 10:30:00|8147.1|8147.1|8147.1|8147.1|8147.1|8147.1|8147.1|8147.1|0
1718706900000|2024-06-18 10:35:00|8146.05|8146.05|8142.92|8142.92|8146.05|8146.05|8142.92|8142.92|0
1718707200000|2024-06-18 10:40:00|8145.01|8145.01|8153.53|8153.53|8153.53|8153.53|8145.01|8145.01|0
1718707500000|2024-06-18 10:45:00|8150.39|8150.39|8153.53|8153.53|8154.57|8154.57|8150.39|8150.39|0
1718707800000|2024-06-18 10:50:00|8152.48|8152.48|8154.57|8154.57|8154.57|8154.57|8152.48|8152.48|0
1718708100000|2024-06-18 10:55:00|8153.53|8153.53|8149.79|8149.79|8153.53|8153.53|8148.74|8148.74|0
1718708400000|2024-06-18 11:00:00|8152.92|8152.92|8149.44|8149.44|8152.92|8152.92|8149.44|8149.44|0
1718708700000|2024-06-18 11:05:00|8148.09|8148.09|8148.09|8148.09|8150.48|8150.48|8146.74|8146.74|0
1718709000000|2024-06-18 11:10:00|8147.05|8147.05|8145.31|8145.31|8147.05|8147.05|8145.31|8145.31|0
1718709300000|2024-06-18 11:15:00|8143.96|8143.96|8142.17|8142.17|8143.96|8143.96|8139.48|8139.48|0
1718709600000|2024-06-18 11:20:00|8143.22|8143.22|8142.17|8142.17|8143.22|8143.22|8142.17|8142.17|0
1718709900000|2024-06-18 11:25:00|8140.44|8140.44|8144.92|8144.92|8144.92|8144.92|8139.39|8139.39|0
1718710200000|2024-06-18 11:30:00|8143.87|8143.87|8138.35|8138.35|8143.87|8143.87|8138.35|8138.35|0
1718710500000|2024-06-18 11:35:00|8139.39|8139.39|8136.26|8136.26|8139.39|8139.39|8136.26|8136.26|0
1718710800000|2024-06-18 11:40:00|8137.31|8137.31|8147.75|8147.75|8147.75|8147.75|8137.31|8137.31|0
1718711100000|2024-06-18 11:45:00|8149.83|8149.83|8164.62|8164.62|8164.62|8164.62|8148.79|8148.79|0
1718711400000|2024-06-18 11:50:00|8163.32|8163.32|8161.23|8161.23|8163.32|8163.32|8158.1|8158.1|0
1718711700000|2024-06-18 11:55:00|8163.84|8163.84|8165.4|8165.4|8167.74|8167.74|8163.84|8163.84|0
1718712000000|2024-06-18 12:00:00|8166.74|8166.74|8168.09|8168.09|8168.09|8168.09|8166.74|8166.74|0
1718712300000|2024-06-18 12:05:00|8169.44|8169.44|8168.09|8168.09|8169.44|8169.44|8168.09|8168.09|0
1718712600000|2024-06-18 12:10:00|8166|8166|8175.13|8175.13|8175.13|8175.13|8164.66|8164.66|0
1718712900000|2024-06-18 12:15:00|8177.74|8177.74|8169.65|8169.65|8177.74|8177.74|8169.65|8169.65|0
1718713200000|2024-06-18 12:20:00|8173.69|8173.69|8169.21|8169.21|8173.69|8173.69|8169.21|8169.21|0
1718713500000|2024-06-18 12:25:00|8168.17|8168.17|8176.18|8176.18|8178.27|8178.27|8168.17|8168.17|0
1718713800000|2024-06-18 12:30:00|8172|8172|8173.79|8173.79|8181.27|8181.27|8172|8172|0
1718714100000|2024-06-18 12:35:00|8172.74|8172.74|8181.36|8181.36|8181.36|8181.36|8168.4|8168.4|0
1718714400000|2024-06-18 12:40:00|8180.31|8180.31|8180.31|8180.31|8180.31|8180.31|8178.23|8178.23|0
1718714700000|2024-06-18 12:45:00|8181.36|8181.36|8193.58|8193.58|8195.67|8195.67|8181.05|8181.05|0
1718715000000|2024-06-18 12:50:00|8192.19|8192.19|8196.37|8196.37|8196.67|8196.67|8190.84|8190.84|0
1718715300000|2024-06-18 12:55:00|8197.41|8197.41|8199.5|8199.5|8199.5|8199.5|8196.37|8196.37|0
1718715600000|2024-06-18 13:00:00|8197.41|8197.41|8198.45|8198.45|8198.45|8198.45|8183.36|8183.36|0
1718715900000|2024-06-18 13:05:00|8199.76|8199.76|8200.8|8200.8|8200.8|8200.8|8199.76|8199.76|0
1718716200000|2024-06-18 13:10:00|8198.71|8198.71|8201.84|8201.84|8201.84|8201.84|8198.71|8198.71|0
1718716500000|2024-06-18 13:15:00|8199.76|8199.76|8226.9|8226.9|8226.9|8226.9|8199.76|8199.76|0
1718716800000|2024-06-18 13:20:00|8225.86|8225.86|8214.37|8214.37|8225.86|8225.86|8214.37|8214.37|0
1718717100000|2024-06-18 13:25:00|8213.03|8213.03|8215.55|8215.55|8218.68|8218.68|8211.68|8211.68|0
1718717400000|2024-06-18 13:30:00|8218.25|8218.25|8217.82|8217.82|8224.95|8224.95|8214.2|8214.2|0
1718717700000|2024-06-18 13:35:00|8220.95|8220.95|8216.34|8216.34|8224.43|8224.43|8215.29|8215.29|0
1718718000000|2024-06-18 13:40:00|8217.64|8217.64|8217.94|8217.94|8225.55|8225.55|8217.64|8217.64|0
1718718300000|2024-06-18 13:45:00|8220.55|8220.55|8224.88|8224.88|8224.88|8224.88|8216.37|8216.37|0
1718718600000|2024-06-18 13:50:00|8223.84|8223.84|8232.06|8232.06|8235.19|8235.19|8220.71|8220.71|0
1718718900000|2024-06-18 13:55:00|8231.02|8231.02|8229.67|8229.67|8233.71|8233.71|8227.58|8227.58|0
1718719200000|2024-06-18 14:00:00|8231.76|8231.76|8229.71|8229.71|8231.76|8231.76|8228.11|8228.11|0
1718719500000|2024-06-18 14:05:00|8230.76|8230.76|8229.49|8229.49|8231.58|8231.58|8223.88|8223.88|0
1718719800000|2024-06-18 14:10:00|8228.45|8228.45|8221.62|8221.62|8228.45|8228.45|8221.62|8221.62|0
1718720100000|2024-06-18 14:15:00|8223.71|8223.71|8225.01|8225.01|8228.14|8228.14|8222.92|8222.92|0
1718720400000|2024-06-18 14:20:00|8223.96|8223.96|8229.18|8229.18|8231.27|8231.27|8223.96|8223.96|0
1718720700000|2024-06-18 14:25:00|8231.27|8231.27|8238.45|8238.45|8238.45|8238.45|8230.23|8230.23|0
1718721000000|2024-06-18 14:30:00|8237.1|8237.1|8247.1|8247.1|8247.1|8247.1|8237.1|8237.1|0
1718721300000|2024-06-18 14:35:00|8246.06|8246.06|8247.1|8247.1|8247.1|8247.1|8242.93|8242.93|0
1718721600000|2024-06-18 14:40:00|8248.15|8248.15|8255.59|8255.59|8255.59|8255.59|8243.06|8243.06|0
1718721900000|2024-06-18 14:45:00|8256.89|8256.89|8252.46|8252.46|8256.89|8256.89|8251.41|8251.41|0
1718722200000|2024-06-18 14:50:00|8255.15|8255.15|8254.5|8254.5|8256.45|8256.45|8248.23|8248.23|0
1718722500000|2024-06-18 14:55:00|8253.45|8253.45|8254.2|8254.2|8256.28|8256.28|8251.06|8251.06|0
1718722800000|2024-06-18 15:00:00|8256.28|8256.28|8254.72|8254.72|8259.42|8259.42|8253.15|8253.15|0
1718723100000|2024-06-18 15:05:00|8256.81|8256.81|8253.91|8253.91|8256.81|8256.81|8251.82|8251.82|0
1718723400000|2024-06-18 15:10:00|8254.95|8254.95|8251.82|8251.82|8259.99|8259.99|8247.64|8247.64|0
1718723700000|2024-06-18 15:15:00|8248.68|8248.68|8252.12|8252.12|8257.64|8257.64|8248.68|8248.68|0
1718724000000|2024-06-18 15:20:00|8250.03|8250.03|8251.73|8251.73|8251.73|8251.73|8241.38|8241.38|0
1718724300000|2024-06-18 15:25:00|8252.78|8252.78|8255.78|8255.78|8255.78|8255.78|8250.25|8250.25|0
1718781300000|2024-06-19 07:15:00|8234.42|8234.42|8233.37|8233.37|8243.81|8243.81|8232.33|8232.33|0
1718781600000|2024-06-19 07:20:00|8234.42|8234.42|8213.93|8213.93|8234.42|8234.42|8213.93|8213.93|0
1718781900000|2024-06-19 07:25:00|8216.02|8216.02|8225.59|8225.59|8225.59|8225.59|8216.02|8216.02|0
1718782200000|2024-06-19 07:30:00|8230.81|8230.81|8227.68|8227.68|8230.81|8230.81|8227.68|8227.68|0
1718782800000|2024-06-19 07:40:00|8223.5|8223.5|8226.03|8226.03|8226.63|8226.63|8219.76|8219.76|0
1718783100000|2024-06-19 07:45:00|8227.07|8227.07|8228.42|8228.42|8228.42|8228.42|8227.07|8227.07|0
1718783400000|2024-06-19 07:50:00|8225.72|8225.72|8216.33|8216.33|8225.72|8225.72|8216.33|8216.33|0
1718783700000|2024-06-19 07:55:00|8213.19|8213.19|8207.54|8207.54|8215.89|8215.89|8207.54|8207.54|0
1718784000000|2024-06-19 08:00:00|8206.49|8206.49|8199.14|8199.14|8208.58|8208.58|8197.06|8197.06|0
1718784300000|2024-06-19 08:05:00|8202.28|8202.28|8209.91|8209.91|8209.91|8209.91|8201.23|8201.23|0
1718784600000|2024-06-19 08:10:00|8217.22|8217.22|8228.71|8228.71|8230.79|8230.79|8217.22|8217.22|0
1718784900000|2024-06-19 08:15:00|8230.1|8230.1|8231.49|8231.49|8231.49|8231.49|8229.4|8229.4|0
1718785200000|2024-06-19 08:20:00|8235.67|8235.67|8238.8|8238.8|8246.11|8246.11|8235.67|8235.67|0
1718785500000|2024-06-19 08:25:00|8236.71|8236.71|8243.15|8243.15|8245.24|8245.24|8236.71|8236.71|0
1718785800000|2024-06-19 08:30:00|8242.1|8242.1|8242.1|8242.1|8242.1|8242.1|8242.1|8242.1|0
1718786100000|2024-06-19 08:35:00|8240.01|8240.01|8241.41|8241.41|8241.41|8241.41|8237.23|8237.23|0
1718786400000|2024-06-19 08:40:00|8240.71|8240.71|8236.18|8236.18|8240.71|8240.71|8236.18|8236.18|0
1718786700000|2024-06-19 08:45:00|8235.14|8235.14|8227.75|8227.75|8236|8236|8227.75|8227.75|0
1718787000000|2024-06-19 08:50:00|8226.71|8226.71|8226.71|8226.71|8226.71|8226.71|8226.71|8226.71|0
1718787300000|2024-06-19 08:55:00|8231.93|8231.93|8226.71|8226.71|8231.93|8231.93|8226.71|8226.71|0
1718787600000|2024-06-19 09:00:00|8221.48|8221.48|8219.93|8219.93|8223.57|8223.57|8219.93|8219.93|0
1718787900000|2024-06-19 09:05:00|8225.15|8225.15|8219.01|8219.01|8225.15|8225.15|8219.01|8219.01|0
1718788500000|2024-06-19 09:15:00|8220.32|8220.32|8223.45|8223.45|8223.45|8223.45|8220.32|8220.32|0
1718788800000|2024-06-19 09:20:00|8222.1|8222.1|8227.19|8227.19|8227.19|8227.19|8222.1|8222.1|0
1718789100000|2024-06-19 09:25:00|8229.28|8229.28|8229.28|8229.28|8229.28|8229.28|8229.28|8229.28|0
1718789400000|2024-06-19 09:30:00|8232.41|8232.41|8234.5|8234.5|8235.54|8235.54|8232.41|8232.41|0
1718789700000|2024-06-19 09:35:00|8236.59|8236.59|8238.42|8238.42|8238.67|8238.67|8233.2|8233.2|0
1718790000000|2024-06-19 09:40:00|8239.46|8239.46|8233.2|8233.2|8239.46|8239.46|8233.2|8233.2|0
1718790300000|2024-06-19 09:45:00|8231.11|8231.11|8242.74|8242.74|8242.74|8242.74|8231.11|8231.11|0
1718790600000|2024-06-19 09:50:00|8245.34|8245.34|8246.65|8246.65|8246.9|8246.9|8244.3|8244.3|0
1718790900000|2024-06-19 09:55:00|8242.47|8242.47|8239.79|8239.79|8242.47|8242.47|8239|8239|0
1718791200000|2024-06-19 10:00:00|8236.65|8236.65|8238.74|8238.74|8238.74|8238.74|8236.65|8236.65|0
1718791500000|2024-06-19 10:05:00|8240.83|8240.83|8240.83|8240.83|8240.83|8240.83|8240.83|8240.83|0
1718791800000|2024-06-19 10:10:00|8241.87|8241.87|8236.05|8236.05|8241.87|8241.87|8235|8235|0
1718792100000|2024-06-19 10:15:00|8237.39|8237.39|8239.48|8239.48|8239.48|8239.48|8237.39|8237.39|0
1718792400000|2024-06-19 10:20:00|8242.18|8242.18|8242.18|8242.18|8242.18|8242.18|8242.18|8242.18|0
1718792700000|2024-06-19 10:25:00|8241.13|8241.13|8240.83|8240.83|8241.13|8241.13|8237.39|8237.39|0
1718793000000|2024-06-19 10:30:00|8238.13|8238.13|8238.13|8238.13|8238.13|8238.13|8238.13|8238.13|0
1718793300000|2024-06-19 10:35:00|8240.22|8240.22|8240.22|8240.22|8240.22|8240.22|8240.22|8240.22|0
1718793600000|2024-06-19 10:40:00|8241.27|8241.27|8241.27|8241.27|8241.27|8241.27|8241.27|8241.27|0
1718793900000|2024-06-19 10:45:00|8239.96|8239.96|8239.27|8239.27|8240.32|8240.32|8238.92|8238.92|0
1718794200000|2024-06-19 10:50:00|8238.23|8238.23|8230.57|8230.57|8238.23|8238.23|8228.48|8228.48|0
1718794500000|2024-06-19 10:55:00|8228.48|8228.48|8228.48|8228.48|8228.48|8228.48|8228.48|8228.48|0
1718794800000|2024-06-19 11:00:00|8229.52|8229.52|8230.92|8230.92|8230.92|8230.92|8229.52|8229.52|0
1718795100000|2024-06-19 11:05:00|8228.22|8228.22|8226.13|8226.13|8228.22|8228.22|8226.13|8226.13|0
1718795400000|2024-06-19 11:10:00|8231.35|8231.35|8237.18|8237.18|8237.18|8237.18|8231.35|8231.35|0
1718795700000|2024-06-19 11:15:00|8235.09|8235.09|8230.31|8230.31|8235.09|8235.09|8230.31|8230.31|0
1718796000000|2024-06-19 11:20:00|8232.04|8232.04|8234.74|8234.74|8234.74|8234.74|8232.04|8232.04|0
1718796300000|2024-06-19 11:25:00|8236.09|8236.09|8232.96|8232.96|8236.09|8236.09|8232.96|8232.96|0
1718796600000|2024-06-19 11:30:00|8228.91|8228.91|8228.87|8228.87|8228.91|8228.91|8227.56|8227.56|0
1718796900000|2024-06-19 11:35:00|8227.52|8227.52|8232.26|8232.26|8233.65|8233.65|8227.52|8227.52|0
1718797200000|2024-06-19 11:40:00|8233.13|8233.13|8233.99|8233.99|8235.34|8235.34|8233.13|8233.13|0
1718797500000|2024-06-19 11:45:00|8235.73|8235.73|8235.65|8235.65|8237.08|8237.08|8234.3|8234.3|0
1718797800000|2024-06-19 11:50:00|8226.25|8226.25|8231.91|8231.91|8231.91|8231.91|8225.64|8225.64|0
1718798100000|2024-06-19 11:55:00|8230.87|8230.87|8230.43|8230.43|8230.87|8230.87|8227.73|8227.73|0
1718798400000|2024-06-19 12:00:00|8229.73|8229.73|8229.04|8229.04|8229.73|8229.73|8229.04|8229.04|0
1718798700000|2024-06-19 12:05:00|8227.69|8227.69|8235.3|8235.3|8235.3|8235.3|8227.69|8227.69|0
1718799300000|2024-06-19 12:15:00|8238.43|8238.43|8238.43|8238.43|8238.43|8238.43|8238.43|8238.43|0
1718799600000|2024-06-19 12:20:00|8237.08|8237.08|8239.3|8239.3|8239.3|8239.3|8237.08|8237.08|0
1718799900000|2024-06-19 12:25:00|8242.43|8242.43|8236.91|8236.91|8242.43|8242.43|8236.91|8236.91|0
1718800200000|2024-06-19 12:30:00|8237.95|8237.95|8234.3|8234.3|8237.95|8237.95|8234.3|8234.3|0
1718800500000|2024-06-19 12:35:00|8237.44|8237.44|8239.78|8239.78|8239.78|8239.78|8237.44|8237.44|0
1718800800000|2024-06-19 12:40:00|8236.65|8236.65|8237.69|8237.69|8237.69|8237.69|8236.65|8236.65|0
1718801100000|2024-06-19 12:45:00|8235.61|8235.61|8241.74|8241.74|8241.74|8241.74|8235.61|8235.61|0
1718801400000|2024-06-19 12:50:00|8237.69|8237.69|8239.08|8239.08|8239.08|8239.08|8236.65|8236.65|0
1718801700000|2024-06-19 12:55:00|8237.78|8237.78|8231.17|8231.17|8237.78|8237.78|8231.17|8231.17|0
1718802000000|2024-06-19 13:00:00|8229.82|8229.82|8229.82|8229.82|8229.82|8229.82|8229.82|8229.82|0
1718802300000|2024-06-19 13:05:00|8227.73|8227.73|8224.47|8224.47|8229.38|8229.38|8223.12|8223.12|0
1718802600000|2024-06-19 13:10:00|8223.12|8223.12|8218.25|8218.25|8223.12|8223.12|8218.25|8218.25|0
1718802900000|2024-06-19 13:15:00|8220.34|8220.34|8216.9|8216.9|8220.34|8220.34|8216.9|8216.9|0
1718803200000|2024-06-19 13:20:00|8220.03|8220.03|8222.12|8222.12|8222.12|8222.12|8220.03|8220.03|0
1718803500000|2024-06-19 13:25:00|8225.26|8225.26|8229.43|8229.43|8229.43|8229.43|8225.26|8225.26|0
1718803800000|2024-06-19 13:30:00|8230.78|8230.78|8226|8226|8233.61|8233.61|8226|8226|0
1718804100000|2024-06-19 13:35:00|8226.69|8226.69|8226.69|8226.69|8226.69|8226.69|8226.69|8226.69|0
1718804400000|2024-06-19 13:40:00|8225.65|8225.65|8219.82|8219.82|8225.65|8225.65|8218.78|8218.78|0
1718804700000|2024-06-19 13:45:00|8218.78|8218.78|8208.35|8208.35|8218.78|8218.78|8208.35|8208.35|0
1718805000000|2024-06-19 13:50:00|8209.7|8209.7|8213.34|8213.34|8213.34|8213.34|8209.7|8209.7|0
1718805300000|2024-06-19 13:55:00|8212|8212|8207.21|8207.21|8212|8212|8205.86|8205.86|0
1718805600000|2024-06-19 14:00:00|8208.56|8208.56|8212|8212|8212.74|8212.74|8205.86|8205.86|0
1718805900000|2024-06-19 14:05:00|8213.39|8213.39|8214.92|8214.92|8217.52|8217.52|8213.39|8213.39|0
1718806200000|2024-06-19 14:10:00|8213.88|8213.88|8202.09|8202.09|8213.88|8213.88|8202.09|8202.09|0
1718806500000|2024-06-19 14:15:00|8203.44|8203.44|8202.74|8202.74|8204.83|8204.83|8202.49|8202.49|0
1718806800000|2024-06-19 14:20:00|8200.14|8200.14|8196.56|8196.56|8201.35|8201.35|8196.56|8196.56|0
1718807100000|2024-06-19 14:25:00|8195.22|8195.22|8197.61|8197.61|8197.61|8197.61|8195.22|8195.22|0
1718807400000|2024-06-19 14:30:00|8194.48|8194.48|8189.39|8189.39|8199.09|8199.09|8189.39|8189.39|0
1718807700000|2024-06-19 14:35:00|8188.69|8188.69|8187.65|8187.65|8188.69|8188.69|8187.65|8187.65|0
1718808000000|2024-06-19 14:40:00|8189.74|8189.74|8189.48|8189.48|8190|8190|8187.39|8187.39|0
1718808300000|2024-06-19 14:45:00|8188.44|8188.44|8200.05|8200.05|8200.05|8200.05|8188.44|8188.44|0
1718808600000|2024-06-19 14:50:00|8199|8199|8195.87|8195.87|8199.7|8199.7|8195.87|8195.87|0
1718808900000|2024-06-19 14:55:00|8197.95|8197.95|8198.65|8198.65|8198.65|8198.65|8197.95|8197.95|0
1718809200000|2024-06-19 15:00:00|8197.61|8197.61|8201.78|8201.78|8201.78|8201.78|8196.56|8196.56|0
1718809500000|2024-06-19 15:05:00|8204.92|8204.92|8203|8203|8204.92|8204.92|8199.7|8199.7|0
1718809800000|2024-06-19 15:10:00|8200.91|8200.91|8199.17|8199.17|8200.91|8200.91|8197.78|8197.78|0
1718810100000|2024-06-19 15:15:00|8197.82|8197.82|8191.04|8191.04|8197.82|8197.82|8190|8190|0
1718810400000|2024-06-19 15:20:00|8190|8190|8184.65|8184.65|8193.21|8193.21|8182.56|8182.56|0
1718810700000|2024-06-19 15:25:00|8187.35|8187.35|8190.43|8190.43|8190.43|8190.43|8185.26|8185.26|0
1718867700000|2024-06-20 07:15:00|8244.3|8244.3|8249.22|8249.22|8255.96|8255.96|8244.3|8244.3|0
1718868000000|2024-06-20 07:20:00|8250.57|8250.57|8245.17|8245.17|8250.57|8250.57|8245.17|8245.17|0
1718868300000|2024-06-20 07:25:00|8239.95|8239.95|8247.43|8247.43|8247.43|8247.43|8238.6|8238.6|0
1718868600000|2024-06-20 07:30:00|8254.3|8254.3|8260.55|8260.55|8260.55|8260.55|8253.26|8253.26|0
1718868900000|2024-06-20 07:35:00|8258.46|8258.46|8259.51|8259.51|8259.51|8259.51|8258.46|8258.46|0
1718869200000|2024-06-20 07:40:00|8269.92|8269.92|8266.79|8266.79|8269.92|8269.92|8266.79|8266.79|0
1718869500000|2024-06-20 07:45:00|8267.83|8267.83|8258.79|8258.79|8271.19|8271.19|8258.79|8258.79|0
1718869800000|2024-06-20 07:50:00|8257.74|8257.74|8237.39|8237.39|8257.74|8257.74|8237.39|8237.39|0
1718870100000|2024-06-20 07:55:00|8235.31|8235.31|8241.57|8241.57|8243.66|8243.66|8234.26|8234.26|0
1718870400000|2024-06-20 08:00:00|8240.53|8240.53|8241.57|8241.57|8241.57|8241.57|8239.48|8239.48|0
1718870700000|2024-06-20 08:05:00|8247.84|8247.84|8261.88|8261.88|8267.41|8267.41|8241.57|8241.57|0
1718871000000|2024-06-20 08:10:00|8263.19|8263.19|8254.4|8254.4|8263.19|8263.19|8252.31|8252.31|0
1718871300000|2024-06-20 08:15:00|8255.45|8255.45|8260.53|8260.53|8261.58|8261.58|8255.45|8255.45|0
1718871600000|2024-06-20 08:20:00|8261.58|8261.58|8250.09|8250.09|8261.58|8261.58|8250.09|8250.09|0
1718871900000|2024-06-20 08:25:00|8251.14|8251.14|8250.14|8250.14|8253.22|8253.22|8250.14|8250.14|0
1718872800000|2024-06-20 08:40:00|8250.93|8250.93|8249.58|8249.58|8250.93|8250.93|8249.58|8249.58|0
1718873100000|2024-06-20 08:45:00|8252.27|8252.27|8249.14|8249.14|8252.27|8252.27|8249.14|8249.14|0
1718873400000|2024-06-20 08:50:00|8248.1|8248.1|8244.53|8244.53|8248.53|8248.53|8244.53|8244.53|0
1718873700000|2024-06-20 08:55:00|8242.45|8242.45|8241.87|8241.87|8242.45|8242.45|8237.05|8237.05|0
1718874000000|2024-06-20 09:00:00|8242.92|8242.92|8244|8244|8246.96|8246.96|8242.92|8242.92|0
1718874300000|2024-06-20 09:05:00|8246.61|8246.61|8246.61|8246.61|8246.61|8246.61|8246.61|8246.61|0
1718874600000|2024-06-20 09:10:00|8250.78|8250.78|8252.87|8252.87|8253.78|8253.78|8248.7|8248.7|0
1718874900000|2024-06-20 09:15:00|8250.78|8250.78|8251.83|8251.83|8251.83|8251.83|8250.78|8250.78|0
1718875200000|2024-06-20 09:20:00|8250.96|8250.96|8253.26|8253.26|8253.96|8253.96|8249.92|8249.92|0
1718875500000|2024-06-20 09:25:00|8254.31|8254.31|8252.96|8252.96|8254.31|8254.31|8252.96|8252.96|0
1718875800000|2024-06-20 09:30:00|8251.91|8251.91|8251.91|8251.91|8251.91|8251.91|8251.91|8251.91|0
1718876100000|2024-06-20 09:35:00|8249.83|8249.83|8240.26|8240.26|8249.83|8249.83|8240.26|8240.26|0
1718876400000|2024-06-20 09:40:00|8244.6|8244.6|8244.6|8244.6|8244.6|8244.6|8244.6|8244.6|0
1718876700000|2024-06-20 09:45:00|8247.73|8247.73|8253.25|8253.25|8253.25|8253.25|8247.73|8247.73|0
1718877000000|2024-06-20 09:50:00|8250.56|8250.56|8250.56|8250.56|8250.56|8250.56|8250.56|8250.56|0
1718877300000|2024-06-20 09:55:00|8248.47|8248.47|8246.38|8246.38|8252.65|8252.65|8246.38|8246.38|0
1718877600000|2024-06-20 10:00:00|8244.29|8244.29|8242.81|8242.81|8246.99|8246.99|8242.81|8242.81|0
1718877900000|2024-06-20 10:05:00|8243.86|8243.86|8243.86|8243.86|8243.86|8243.86|8243.86|8243.86|0
1718878200000|2024-06-20 10:10:00|8244.56|8244.56|8247.25|8247.25|8247.25|8247.25|8244.56|8244.56|0
1718878500000|2024-06-20 10:15:00|8244.56|8244.56|8236.74|8236.74|8244.56|8244.56|8236.74|8236.74|0
1718878800000|2024-06-20 10:20:00|8234.66|8234.66|8232.57|8232.57|8234.66|8234.66|8231.52|8231.52|0
1718879100000|2024-06-20 10:25:00|8234.66|8234.66|8246.14|8246.14|8246.14|8246.14|8232.57|8232.57|0
1718879400000|2024-06-20 10:30:00|8244.05|8244.05|8239.71|8239.71|8244.05|8244.05|8239.71|8239.71|0
1718879700000|2024-06-20 10:35:00|8238.67|8238.67|8231.19|8231.19|8238.67|8238.67|8231.19|8231.19|0
1718880000000|2024-06-20 10:40:00|8228.59|8228.59|8228.59|8228.59|8228.59|8228.59|8228.59|8228.59|0
1718880300000|2024-06-20 10:45:00|8230.68|8230.68|8226.5|8226.5|8230.68|8230.68|8226.5|8226.5|0
1718880600000|2024-06-20 10:50:00|8230.68|8230.68|8229.63|8229.63|8230.68|8230.68|8229.63|8229.63|0
1718880900000|2024-06-20 10:55:00|8231.72|8231.72|8234.02|8234.02|8235.76|8235.76|8231.72|8231.72|0
1718881200000|2024-06-20 11:00:00|8231.33|8231.33|8233.67|8233.67|8237.59|8237.59|8228.19|8228.19|0
1718881500000|2024-06-20 11:05:00|8234.37|8234.37|8246.85|8246.85|8248.94|8248.94|8234.37|8234.37|0
1718881800000|2024-06-20 11:10:00|8247.89|8247.89|8245.8|8245.8|8253.11|8253.11|8242.06|8242.06|0
1718882100000|2024-06-20 11:15:00|8243.11|8243.11|8243.62|8243.62|8247.8|8247.8|8243.11|8243.11|0
1718882700000|2024-06-20 11:25:00|8241.53|8241.53|8236.33|8236.33|8241.53|8241.53|8236.33|8236.33|0
1718883000000|2024-06-20 11:30:00|8237.37|8237.37|8233.2|8233.2|8237.37|8237.37|8233.2|8233.2|0
1718883300000|2024-06-20 11:35:00|8234.24|8234.24|8238.11|8238.11|8238.11|8238.11|8234.24|8234.24|0
1718883600000|2024-06-20 11:40:00|8237.07|8237.07|8237.07|8237.07|8237.07|8237.07|8237.07|8237.07|0
1718883900000|2024-06-20 11:45:00|8234.98|8234.98|8234.98|8234.98|8234.98|8234.98|8234.98|8234.98|0
1718884200000|2024-06-20 11:50:00|8232.59|8232.59|8239.54|8239.54|8240.59|8240.59|8232.59|8232.59|0
1718884500000|2024-06-20 11:55:00|8235.37|8235.37|8238.5|8238.5|8238.5|8238.5|8235.37|8235.37|0
1718884800000|2024-06-20 12:00:00|8239.54|8239.54|8239.54|8239.54|8239.54|8239.54|8239.54|8239.54|0
1718885400000|2024-06-20 12:10:00|8240.59|8240.59|8237.46|8237.46|8240.59|8240.59|8237.46|8237.46|0
1718885700000|2024-06-20 12:15:00|8238.5|8238.5|8240.24|8240.24|8240.24|8240.24|8238.5|8238.5|0
1718886000000|2024-06-20 12:20:00|8242.33|8242.33|8242.33|8242.33|8243.37|8243.37|8242.33|8242.33|0
1718886300000|2024-06-20 12:25:00|8240.24|8240.24|8240.24|8240.24|8243.37|8243.37|8240.24|8240.24|0
1718886600000|2024-06-20 12:30:00|8241.29|8241.29|8247.11|8247.11|8247.11|8247.11|8241.29|8241.29|0
1718886900000|2024-06-20 12:35:00|8248.16|8248.16|8241.89|8241.89|8248.16|8248.16|8241.89|8241.89|0
1718887200000|2024-06-20 12:40:00|8239.2|8239.2|8234.41|8234.41|8239.2|8239.2|8233.37|8233.37|0
1718887500000|2024-06-20 12:45:00|8231.28|8231.28|8228.15|8228.15|8231.28|8231.28|8227.1|8227.1|0
1718887800000|2024-06-20 12:50:00|8226.41|8226.41|8232.68|8232.68|8233.72|8233.72|8226.41|8226.41|0
1718888100000|2024-06-20 12:55:00|8233.72|8233.72|8232.38|8232.38|8233.72|8233.72|8227.99|8227.99|0
1718888400000|2024-06-20 13:00:00|8229.77|8229.77|8229.34|8229.34|8229.77|8229.77|8226.64|8226.64|0
1718888700000|2024-06-20 13:05:00|8231.43|8231.43|8216.97|8216.97|8231.43|8231.43|8213.07|8213.07|0
1718889000000|2024-06-20 13:10:00|8213.07|8213.07|8210.98|8210.98|8213.07|8213.07|8209.42|8209.42|0
1718889300000|2024-06-20 13:15:00|8213.07|8213.07|8213.07|8213.07|8215.16|8215.16|8213.07|8213.07|0
1718889600000|2024-06-20 13:20:00|8212.02|8212.02|8206.8|8206.8|8212.02|8212.02|8206.8|8206.8|0
1718889900000|2024-06-20 13:25:00|8207.85|8207.85|8195.58|8195.58|8208.89|8208.89|8194.24|8194.24|0
1718890200000|2024-06-20 13:30:00|8197.67|8197.67|8191.66|8191.66|8197.67|8197.67|8189.93|8189.93|0
1718890500000|2024-06-20 13:35:00|8186.88|8186.88|8198.36|8198.36|8198.36|8198.36|8186.88|8186.88|0
1718890800000|2024-06-20 13:40:00|8197.32|8197.32|8196.58|8196.58|8198.67|8198.67|8194.93|8194.93|0
1718891100000|2024-06-20 13:45:00|8195.53|8195.53|8192.1|8192.1|8195.53|8195.53|8187.8|8187.8|0
1718891400000|2024-06-20 13:50:00|8194.19|8194.19|8202.53|8202.53|8205.23|8205.23|8192.1|8192.1|0
1718891700000|2024-06-20 13:55:00|8199.84|8199.84|8207.7|8207.7|8209.4|8209.4|8199.84|8199.84|0
1718892000000|2024-06-20 14:00:00|8208.75|8208.75|8207.4|8207.4|8209.79|8209.79|8206.05|8206.05|0
1718892300000|2024-06-20 14:05:00|8208.75|8208.75|8197.96|8197.96|8210.49|8210.49|8197.96|8197.96|0
1718892600000|2024-06-20 14:10:00|8199.3|8199.3|8183.97|8183.97|8200.35|8200.35|8183.97|8183.97|0
1718892900000|2024-06-20 14:15:00|8182.93|8182.93|8205.54|8205.54|8208.98|8208.98|8182.93|8182.93|0
1718893200000|2024-06-20 14:20:00|8206.89|8206.89|8203.76|8203.76|8210.03|8210.03|8203.76|8203.76|0
1718893500000|2024-06-20 14:25:00|8205.85|8205.85|8208.93|8208.93|8212.45|8212.45|8203.71|8203.71|0
1718893800000|2024-06-20 14:30:00|8210.28|8210.28|8217.32|8217.32|8223.58|8223.58|8210.28|8210.28|0
1718894100000|2024-06-20 14:35:00|8218.36|8218.36|8221.93|8221.93|8222.97|8222.97|8215.67|8215.67|0
1718894400000|2024-06-20 14:40:00|8220.89|8220.89|8205.36|8205.36|8220.89|8220.89|8205.36|8205.36|0
1718894700000|2024-06-20 14:45:00|8204.31|8204.31|8206.45|8206.45|8209.58|8209.58|8204.31|8204.31|0
1718895000000|2024-06-20 14:50:00|8210.62|8210.62|8211.32|8211.32|8211.67|8211.67|8206.45|8206.45|0
1718895300000|2024-06-20 14:55:00|8210.27|8210.27|8211.62|8211.62|8212.66|8212.66|8210.27|8210.27|0
1718895600000|2024-06-20 15:00:00|8210.58|8210.58|8204.31|8204.31|8211.62|8211.62|8204.31|8204.31|0
1718895900000|2024-06-20 15:05:00|8202.96|8202.96|8211.41|8211.41|8211.41|8211.41|8200.36|8200.36|0
1718896200000|2024-06-20 15:10:00|8209.32|8209.32|8206.97|8206.97|8210.36|8210.36|8204.89|8204.89|0
1718896500000|2024-06-20 15:15:00|8204.89|8204.89|8210.4|8210.4|8217.27|8217.27|8204.89|8204.89|0
1718896800000|2024-06-20 15:20:00|8211.44|8211.44|8211.48|8211.48|8215.22|8215.22|8210.35|8210.35|0
1718897100000|2024-06-20 15:25:00|8210.43|8210.43|8214.54|8214.54|8219.75|8219.75|8210.43|8210.43|0
1718954100000|2024-06-21 07:15:00|8180.78|8180.78|8180.78|8180.78|8180.78|8180.78|8179.74|8179.74|0
1718954400000|2024-06-21 07:20:00|8200.74|8200.74|8203.14|8203.14|8210.75|8210.75|8200.74|8200.74|0
1718954700000|2024-06-21 07:25:00|8207.31|8207.31|8200|8200|8207.31|8207.31|8200|8200|0
1718955000000|2024-06-21 07:30:00|8194.78|8194.78|8183.13|8183.13|8194.78|8194.78|8183.13|8183.13|0
1718955300000|2024-06-21 07:35:00|8184.17|8184.17|8186.56|8186.56|8186.56|8186.56|8180.43|8180.43|0
1718955600000|2024-06-21 07:40:00|8191.95|8191.95|8175.3|8175.3|8191.95|8191.95|8171.13|8171.13|0
1718955900000|2024-06-21 07:45:00|8174.26|8174.26|8174.92|8174.92|8174.92|8174.92|8172.52|8172.52|0
1718956200000|2024-06-21 07:50:00|8172.31|8172.31|8166.57|8166.57|8173.36|8173.36|8166.57|8166.57|0
1718956500000|2024-06-21 07:55:00|8168.66|8168.66|8171.79|8171.79|8171.79|8171.79|8168.66|8168.66|0
1718956800000|2024-06-21 08:00:00|8173.14|8173.14|8178.36|8178.36|8178.36|8178.36|8172.09|8172.09|0
1718957100000|2024-06-21 08:05:00|8175.66|8175.66|8175.66|8175.66|8175.66|8175.66|8175.66|8175.66|0
1718957400000|2024-06-21 08:10:00|8177.75|8177.75|8182.97|8182.97|8182.97|8182.97|8177.75|8177.75|0
1718957700000|2024-06-21 08:15:00|8184.01|8184.01|8190.28|8190.28|8190.28|8190.28|8184.01|8184.01|0
1718958000000|2024-06-21 08:20:00|8189.23|8189.23|8189.23|8189.23|8191.32|8191.32|8187.93|8187.93|0
1718958300000|2024-06-21 08:25:00|8191.32|8191.32|8182.06|8182.06|8192.37|8192.37|8181.01|8181.01|0
1718958600000|2024-06-21 08:30:00|8179.97|8179.97|8183.55|8183.55|8183.55|8183.55|8177.63|8177.63|0
1718958900000|2024-06-21 08:35:00|8179.51|8179.51|8191.47|8191.47|8191.47|8191.47|8177.42|8177.42|0
1718959200000|2024-06-21 08:40:00|8188.33|8188.33|8196.68|8196.68|8198.78|8198.78|8188.33|8188.33|0
1718959500000|2024-06-21 08:45:00|8192.64|8192.64|8189.2|8189.2|8193.68|8193.68|8189.2|8189.2|0
1718959800000|2024-06-21 08:50:00|8188.51|8188.51|8188.94|8188.94|8192.07|8192.07|8188.51|8188.51|0
1718960100000|2024-06-21 08:55:00|8191.63|8191.63|8193.63|8193.63|8193.63|8193.63|8188.94|8188.94|0
1718960400000|2024-06-21 09:00:00|8190.5|8190.5|8184.23|8184.23|8190.5|8190.5|8178.24|8178.24|0
1718960700000|2024-06-21 09:05:00|8179.01|8179.01|8175.27|8175.27|8182.14|8182.14|8175.27|8175.27|0
1718961300000|2024-06-21 09:15:00|8174.57|8174.57|8155.11|8155.11|8174.57|8174.57|8131.8|8131.8|0
1718961600000|2024-06-21 09:20:00|8152.41|8152.41|8152.24|8152.24|8156.29|8156.29|8141.89|8141.89|0
1718961900000|2024-06-21 09:25:00|8150.16|8150.16|8149.98|8149.98|8150.16|8150.16|8143.89|8143.89|0
1718962200000|2024-06-21 09:30:00|8154.02|8154.02|8151.02|8151.02|8154.02|8154.02|8147.89|8147.89|0
1718962500000|2024-06-21 09:35:00|8148.94|8148.94|8149.29|8149.29|8152.77|8152.77|8145.8|8145.8|0
1718962800000|2024-06-21 09:40:00|8148.24|8148.24|8142.89|8142.89|8148.24|8148.24|8142.89|8142.89|0
1718963100000|2024-06-21 09:45:00|8143.94|8143.94|8148.07|8148.07|8148.98|8148.98|8143.94|8143.94|0
1718963400000|2024-06-21 09:50:00|8145.98|8145.98|8145.81|8145.81|8150.02|8150.02|8140.02|8140.02|0
1718963700000|2024-06-21 09:55:00|8143.42|8143.42|8144.33|8144.33|8148.94|8148.94|8138.5|8138.5|0
1718964000000|2024-06-21 10:00:00|8142.98|8142.98|8136.85|8136.85|8145.07|8145.07|8136.85|8136.85|0
1718964300000|2024-06-21 10:05:00|8131.63|8131.63|8140.46|8140.46|8141.81|8141.81|8129.54|8129.54|0
1718964600000|2024-06-21 10:10:00|8143.59|8143.59|8133.89|8133.89|8143.59|8143.59|8128.67|8128.67|0
1718964900000|2024-06-21 10:15:00|8132.84|8132.84|8126.93|8126.93|8132.84|8132.84|8123.45|8123.45|0
1718965200000|2024-06-21 10:20:00|8124.84|8124.84|8125.89|8125.89|8125.89|8125.89|8123.8|8123.8|0
1718965500000|2024-06-21 10:25:00|8129.02|8129.02|8125.58|8125.58|8130.06|8130.06|8124.24|8124.24|0
1718965800000|2024-06-21 10:30:00|8124.24|8124.24|8122.15|8122.15|8125.58|8125.58|8122.15|8122.15|0
1718966100000|2024-06-21 10:35:00|8123.19|8123.19|8138.15|8138.15|8138.15|8138.15|8123.19|8123.19|0
1718966400000|2024-06-21 10:40:00|8140.85|8140.85|8138.76|8138.76|8140.85|8140.85|8137.72|8137.72|0
1718966700000|2024-06-21 10:45:00|8137.41|8137.41|8139.45|8139.45|8142.8|8142.8|8137.41|8137.41|0
1718967000000|2024-06-21 10:50:00|8140.5|8140.5|8139.45|8139.45|8140.5|8140.5|8139.45|8139.45|0
1718967300000|2024-06-21 10:55:00|8142.05|8142.05|8149.18|8149.18|8149.18|8149.18|8142.05|8142.05|0
1718967600000|2024-06-21 11:00:00|8151.88|8151.88|8157.36|8157.36|8157.36|8157.36|8151.88|8151.88|0
1718967900000|2024-06-21 11:05:00|8162.58|8162.58|8151.71|8151.71|8163.97|8163.97|8151.71|8151.71|0
1718968200000|2024-06-21 11:10:00|8150.66|8150.66|8151.01|8151.01|8151.01|8151.01|8148.93|8148.93|0
1718968500000|2024-06-21 11:15:00|8154.15|8154.15|8154.15|8154.15|8154.15|8154.15|8154.15|8154.15|0
1718968800000|2024-06-21 11:20:00|8151.01|8151.01|8148.32|8148.32|8151.01|8151.01|8148.32|8148.32|0
1718969100000|2024-06-21 11:25:00|8144.15|8144.15|8143.79|8143.79|8149.36|8149.36|8142.05|8142.05|0
1718969400000|2024-06-21 11:30:00|8142.75|8142.75|8161.53|8161.53|8161.53|8161.53|8142.75|8142.75|0
1718969700000|2024-06-21 11:35:00|8165.71|8165.71|8174.89|8174.89|8174.89|8174.89|8165.71|8165.71|0
1718970000000|2024-06-21 11:40:00|8176.98|8176.98|8175.68|8175.68|8176.98|8176.98|8175.68|8175.68|0
1718970300000|2024-06-21 11:45:00|8174.33|8174.33|8170.46|8170.46|8176.42|8176.42|8168.37|8168.37|0
1718970600000|2024-06-21 11:50:00|8169.41|8169.41|8161.93|8161.93|8169.41|8169.41|8160.89|8160.89|0
1718970900000|2024-06-21 11:55:00|8162.98|8162.98|8163.33|8163.33|8163.33|8163.33|8161.93|8161.93|0
1718971200000|2024-06-21 12:00:00|8162.28|8162.28|8162.28|8162.28|8162.28|8162.28|8162.28|8162.28|0
1718971500000|2024-06-21 12:05:00|8160.19|8160.19|8162.72|8162.72|8163.76|8163.76|8159.59|8159.59|0
1718971800000|2024-06-21 12:10:00|8163.76|8163.76|8158.54|8158.54|8163.76|8163.76|8158.54|8158.54|0
1718972100000|2024-06-21 12:15:00|8153.32|8153.32|8152.28|8152.28|8153.32|8153.32|8151.23|8151.23|0
1718972400000|2024-06-21 12:20:00|8149.15|8149.15|8144.06|8144.06|8149.15|8149.15|8144.06|8144.06|0
1718972700000|2024-06-21 12:25:00|8140.93|8140.93|8143.45|8143.45|8143.45|8143.45|8139.27|8139.27|0
1718973000000|2024-06-21 12:30:00|8138.23|8138.23|8153.45|8153.45|8153.45|8153.45|8138.23|8138.23|0
1718973300000|2024-06-21 12:35:00|8157.63|8157.63|8157.33|8157.33|8158.98|8158.98|8156.28|8156.28|0
1718973600000|2024-06-21 12:40:00|8159.42|8159.42|8165.55|8165.55|8165.55|8165.55|8158.37|8158.37|0
1718973900000|2024-06-21 12:45:00|8166.85|8166.85|8163.63|8163.63|8168.15|8168.15|8157.37|8157.37|0
1718974200000|2024-06-21 12:50:00|8162.33|8162.33|8164.42|8164.42|8164.42|8164.42|8162.33|8162.33|0
1718974500000|2024-06-21 12:55:00|8161.29|8161.29|8161.29|8161.29|8161.29|8161.29|8161.29|8161.29|0
1718974800000|2024-06-21 13:00:00|8162.15|8162.15|8166.15|8166.15|8166.15|8166.15|8161.29|8161.29|0
1718975100000|2024-06-21 13:05:00|8161.98|8161.98|8161.15|8161.15|8169.07|8169.07|8160.93|8160.93|0
1718975400000|2024-06-21 13:10:00|8162.2|8162.2|8166.91|8166.91|8170.38|8170.38|8159.06|8159.06|0
1718975700000|2024-06-21 13:15:00|8168.25|8168.25|8170.34|8170.34|8170.34|8170.34|8168.25|8168.25|0
1718976000000|2024-06-21 13:20:00|8168.25|8168.25|8167.21|8167.21|8169.3|8169.3|8167.21|8167.21|0
1718976300000|2024-06-21 13:25:00|8164.51|8164.51|8166.82|8166.82|8175.87|8175.87|8164.51|8164.51|0
1718976600000|2024-06-21 13:30:00|8169.95|8169.95|8170.83|8170.83|8179.65|8179.65|8169.95|8169.95|0
1718976900000|2024-06-21 13:35:00|8169.78|8169.78|8168.05|8168.05|8169.78|8169.78|8167|8167|0
1718977200000|2024-06-21 13:40:00|8164.92|8164.92|8147.91|8147.91|8164.92|8164.92|8147.91|8147.91|0
1718977500000|2024-06-21 13:45:00|8142.69|8142.69|8139.56|8139.56|8142.69|8142.69|8127.77|8127.77|0
1718977800000|2024-06-21 13:50:00|8143.6|8143.6|8138.68|8138.68|8146.73|8146.73|8137.12|8137.12|0
1718978100000|2024-06-21 13:55:00|8140.77|8140.77|8150.17|8150.17|8154.34|8154.34|8139.73|8139.73|0
1718978400000|2024-06-21 14:00:00|8148.82|8148.82|8150.21|8150.21|8153|8153|8147.78|8147.78|0
1718978700000|2024-06-21 14:05:00|8151.56|8151.56|8150.78|8150.78|8151.56|8151.56|8146.34|8146.34|0
1718979000000|2024-06-21 14:10:00|8151.82|8151.82|8145.25|8145.25|8151.82|8151.82|8143.16|8143.16|0
1718979300000|2024-06-21 14:15:00|8146.6|8146.6|8137.64|8137.64|8146.6|8146.6|8132.46|8132.46|0
1718979600000|2024-06-21 14:20:00|8136.59|8136.59|8148.95|8148.95|8148.95|8148.95|8136.59|8136.59|0
1718979900000|2024-06-21 14:25:00|8157.3|8157.3|8172.34|8172.34|8172.34|8172.34|8157.3|8157.3|0
1718980200000|2024-06-21 14:30:00|8174.43|8174.43|8170.26|8170.26|8174.74|8174.74|8167.86|8167.86|0
1718980500000|2024-06-21 14:35:00|8174.43|8174.43|8182.04|8182.04|8182.04|8182.04|8173.39|8173.39|0
1718980800000|2024-06-21 14:40:00|8179.96|8179.96|8185.87|8185.87|8187.22|8187.22|8179.96|8179.96|0
1718981100000|2024-06-21 14:45:00|8184.13|8184.13|8184.79|8184.79|8188.96|8188.96|8180.44|8180.44|0
1718981400000|2024-06-21 14:50:00|8186.13|8186.13|8191.7|8191.7|8191.7|8191.7|8184.53|8184.53|0
1718981700000|2024-06-21 14:55:00|8190.66|8190.66|8201.22|8201.22|8201.22|8201.22|8190.66|8190.66|0
1718982000000|2024-06-21 15:00:00|8198.53|8198.53|8198.44|8198.44|8198.53|8198.53|8193.74|8193.74|0
1718982300000|2024-06-21 15:05:00|8195.74|8195.74|8183.95|8183.95|8199.48|8199.48|8182.91|8182.91|0
1718982600000|2024-06-21 15:10:00|8185|8185|8197.38|8197.38|8201.91|8201.91|8185|8185|0
1718982900000|2024-06-21 15:15:00|8196.33|8196.33|8205.64|8205.64|8205.64|8205.64|8196.33|8196.33|0
1718983200000|2024-06-21 15:20:00|8204.29|8204.29|8198.9|8198.9|8204.29|8204.29|8196.46|8196.46|0
1718983500000|2024-06-21 15:25:00|8199.77|8199.77|8193.72|8193.72|8199.77|8199.77|8188.33|8188.33|0
1719213300000|2024-06-24 07:15:00|8153.7|8153.7|8153.7|8153.7|8153.7|8153.7|8153.7|8153.7|0
1719213600000|2024-06-24 07:20:00|8156.43|8156.43|8142.77|8142.77|8156.54|8156.54|8139.66|8139.66|0
1719213900000|2024-06-24 07:25:00|8143.81|8143.81|8143.81|8143.81|8143.81|8143.81|8143.81|8143.81|0
1719214200000|2024-06-24 07:30:00|8146.54|8146.54|8161.37|8161.37|8163.45|8163.45|8146.54|8146.54|0
1719214500000|2024-06-24 07:35:00|8163.44|8163.44|8167.87|8167.87|8167.87|8167.87|8162.4|8162.4|0
1719214800000|2024-06-24 07:40:00|8168.9|8168.9|8184.67|8184.67|8184.67|8184.67|8168.9|8168.9|0
1719215100000|2024-06-24 07:45:00|8188.77|8188.77|8198.07|8198.07|8198.07|8198.07|8188.07|8188.07|0
1719215400000|2024-06-24 07:50:00|8197.03|8197.03|8204.21|8204.21|8204.21|8204.21|8196.73|8196.73|0
1719215700000|2024-06-24 07:55:00|8203.52|8203.52|8209.39|8209.39|8212.5|8212.5|8203.52|8203.52|0
1719216000000|2024-06-24 08:00:00|8206.66|8206.66|8196.77|8196.77|8206.66|8206.66|8185.41|8185.41|0
1719216300000|2024-06-24 08:05:00|8198.14|8198.14|8205.57|8205.57|8205.57|8205.57|8198.14|8198.14|0
1719216600000|2024-06-24 08:10:00|8204.53|8204.53|8216.81|8216.81|8217.85|8217.85|8204.53|8204.53|0
1719216900000|2024-06-24 08:15:00|8219.44|8219.44|8222.2|8222.2|8223.24|8223.24|8219.44|8219.44|0
1719217200000|2024-06-24 08:20:00|8227.45|8227.45|8218.82|8218.82|8227.45|8227.45|8214.35|8214.35|0
1719217500000|2024-06-24 08:25:00|8216.2|8216.2|8223.41|8223.41|8223.41|8223.41|8216.2|8216.2|0
1719217800000|2024-06-24 08:30:00|8224.78|8224.78|8223.08|8223.08|8226.14|8226.14|8221.01|8221.01|0
1719218100000|2024-06-24 08:35:00|8222.05|8222.05|8217.24|8217.24|8222.05|8222.05|8217.24|8217.24|0
1719218400000|2024-06-24 08:40:00|8218.63|8218.63|8211.8|8211.8|8218.63|8218.63|8211.8|8211.8|0
1719218700000|2024-06-24 08:45:00|8210.44|8210.44|8219.29|8219.29|8221.37|8221.37|8208.36|8208.36|0
1719219000000|2024-06-24 08:50:00|8218.26|8218.26|8215.54|8215.54|8218.26|8218.26|8213.45|8213.45|0
1719219300000|2024-06-24 08:55:00|8216.58|8216.58|8213.99|8213.99|8216.58|8216.58|8213.99|8213.99|0
1719219600000|2024-06-24 09:00:00|8212.62|8212.62|8217.1|8217.1|8217.1|8217.1|8208.52|8208.52|0
1719219900000|2024-06-24 09:05:00|8218.46|8218.46|8223.98|8223.98|8223.98|8223.98|8218.46|8218.46|0
1719220200000|2024-06-24 09:10:00|8225.02|8225.02|8224.63|8224.63|8229.66|8229.66|8223.98|8223.98|0
1719220500000|2024-06-24 09:15:00|8227.36|8227.36|8217.74|8217.74|8227.36|8227.36|8217.74|8217.74|0
1719220800000|2024-06-24 09:20:00|8218.78|8218.78|8223.04|8223.04|8223.04|8223.04|8217.91|8217.91|0
1719221100000|2024-06-24 09:25:00|8226.15|8226.15|8238.55|8238.55|8243.02|8243.02|8226.15|8226.15|0
1719221400000|2024-06-24 09:30:00|8237.51|8237.51|8228.32|8228.32|8240.1|8240.1|8228.32|8228.32|0
1719221700000|2024-06-24 09:35:00|8227.28|8227.28|8227.35|8227.35|8227.35|8227.35|8225.99|8225.99|0
1719222000000|2024-06-24 09:40:00|8228.72|8228.72|8225.58|8225.58|8230.08|8230.08|8225.58|8225.58|0
1719222300000|2024-06-24 09:45:00|8224.19|8224.19|8221.09|8221.09|8226.27|8226.27|8221.09|8221.09|0
1719222600000|2024-06-24 09:50:00|8222.12|8222.12|8221.03|8221.03|8222.12|8222.12|8214.86|8214.86|0
1719222900000|2024-06-24 09:55:00|8219.99|8219.99|8221.41|8221.41|8225.51|8225.51|8219.99|8219.99|0
1719223200000|2024-06-24 10:00:00|8222.45|8222.45|8224.53|8224.53|8224.53|8224.53|8222.45|8222.45|0
1719223500000|2024-06-24 10:05:00|8226.6|8226.6|8229.33|8229.33|8229.33|8229.33|8222.45|8222.45|0
1719223800000|2024-06-24 10:10:00|8226.6|8226.6|8228.68|8228.68|8228.68|8228.68|8226.6|8226.6|0
1719224100000|2024-06-24 10:15:00|8226.93|8226.93|8235.88|8235.88|8235.88|8235.88|8226.93|8226.93|0
1719224400000|2024-06-24 10:20:00|8234.85|8234.85|8233.48|8233.48|8234.85|8234.85|8233.48|8233.48|0
1719224700000|2024-06-24 10:25:00|8234.52|8234.52|8228.35|8228.35|8234.52|8234.52|8227.31|8227.31|0
1719225000000|2024-06-24 10:30:00|8231.46|8231.46|8231.46|8231.46|8231.46|8231.46|8231.46|8231.46|0
1719225300000|2024-06-24 10:35:00|8234.96|8234.96|8245.61|8245.61|8245.61|8245.61|8234.96|8234.96|0
1719225900000|2024-06-24 10:45:00|8246.97|8246.97|8244.02|8244.02|8246.97|8246.97|8244.02|8244.02|0
1719226200000|2024-06-24 10:50:00|8247.52|8247.52|8245.22|8245.22|8247.52|8247.52|8242.82|8242.82|0
1719226500000|2024-06-24 10:55:00|8249.11|8249.11|8256.62|8256.62|8256.62|8256.62|8249.11|8249.11|0
1719226800000|2024-06-24 11:00:00|8253.5|8253.5|8266.41|8266.41|8269.53|8269.53|8253.5|8253.5|0
1719227100000|2024-06-24 11:05:00|8267.71|8267.71|8270.11|8270.11|8271.41|8271.41|8265.12|8265.12|0
1719227400000|2024-06-24 11:10:00|8272.84|8272.84|8282.48|8282.48|8282.48|8282.48|8272.84|8272.84|0
1719227700000|2024-06-24 11:15:00|8283.77|8283.77|8282.99|8282.99|8286.36|8286.36|8281.63|8281.63|0
1719228000000|2024-06-24 11:20:00|8284.36|8284.36|8281.63|8281.63|8284.74|8284.74|8281.63|8281.63|0
1719228300000|2024-06-24 11:25:00|8280.59|8280.59|8284.68|8284.68|8284.68|8284.68|8280.59|8280.59|0
1719228600000|2024-06-24 11:30:00|8287.8|8287.8|8287.8|8287.8|8287.8|8287.8|8285.07|8285.07|0
1719228900000|2024-06-24 11:35:00|8285.72|8285.72|8287.8|8287.8|8290.2|8290.2|8285.72|8285.72|0
1719229200000|2024-06-24 11:40:00|8288.83|8288.83|8288.45|8288.45|8289.84|8289.84|8285.72|8285.72|0
1719229500000|2024-06-24 11:45:00|8292.55|8292.55|8307.4|8307.4|8307.4|8307.4|8292.55|8292.55|0
1719229800000|2024-06-24 11:50:00|8308.77|8308.77|8308.44|8308.44|8312.04|8312.04|8306.58|8306.58|0
1719230100000|2024-06-24 11:55:00|8311.55|8311.55|8311.55|8311.55|8313.63|8313.63|8311.55|8311.55|0
1719230400000|2024-06-24 12:00:00|8309.48|8309.48|8305.96|8305.96|8309.48|8309.48|8303.23|8303.23|0
1719230700000|2024-06-24 12:05:00|8303.88|8303.88|8295.96|8295.96|8303.88|8303.88|8295.96|8295.96|0
1719231000000|2024-06-24 12:10:00|8294.93|8294.93|8298.75|8298.75|8300.11|8300.11|8294.93|8294.93|0
1719231300000|2024-06-24 12:15:00|8302.9|8302.9|8305.63|8305.63|8305.63|8305.63|8302.9|8302.9|0
1719231600000|2024-06-24 12:20:00|8309.78|8309.78|8315.62|8315.62|8315.62|8315.62|8309.78|8309.78|0
1719231900000|2024-06-24 12:25:00|8317.7|8317.7|8320.44|8320.44|8322.5|8322.5|8317.7|8317.7|0
1719232200000|2024-06-24 12:30:00|8316.29|8316.29|8322.52|8322.52|8322.52|8322.52|8316.29|8316.29|0
1719232500000|2024-06-24 12:35:00|8325.25|8325.25|8328.73|8328.73|8330.44|8330.44|8322.52|8322.52|0
1719232800000|2024-06-24 12:40:00|8328.03|8328.03|8333.42|8333.42|8334.72|8334.72|8328.03|8328.03|0
1719233100000|2024-06-24 12:45:00|8334.72|8334.72|8333.42|8333.42|8334.79|8334.79|8333.42|8333.42|0
1719233400000|2024-06-24 12:50:00|8336.54|8336.54|8336.81|8336.81|8336.81|8336.81|8325.5|8325.5|0
1719233700000|2024-06-24 12:55:00|8338.17|8338.17|8339.21|8339.21|8339.21|8339.21|8336.1|8336.1|0
1719234000000|2024-06-24 13:00:00|8340.51|8340.51|8338.17|8338.17|8341.29|8341.29|8338.17|8338.17|0
1719234300000|2024-06-24 13:05:00|8336.81|8336.81|8343.24|8343.24|8343.24|8343.24|8336.81|8336.81|0
1719234600000|2024-06-24 13:10:00|8341.87|8341.87|8341.54|8341.54|8344.98|8344.98|8341.54|8341.54|0
1719234900000|2024-06-24 13:15:00|8342.91|8342.91|8338.76|8338.76|8342.91|8342.91|8338.76|8338.76|0
1719235200000|2024-06-24 13:20:00|8340.83|8340.83|8339.41|8339.41|8340.83|8340.83|8336.68|8336.68|0
1719235500000|2024-06-24 13:25:00|8336.68|8336.68|8335.32|8335.32|8336.68|8336.68|8333.24|8333.24|0
1719235800000|2024-06-24 13:30:00|8336.68|8336.68|8340.82|8340.82|8341.87|8341.87|8336.68|8336.68|0
1719236100000|2024-06-24 13:35:00|8341.69|8341.69|8342.36|8342.36|8342.36|8342.36|8341|8341|0
1719236400000|2024-06-24 13:40:00|8346.25|8346.25|8361.1|8361.1|8366.29|8366.29|8346.25|8346.25|0
1719236700000|2024-06-24 13:45:00|8357.99|8357.99|8360.6|8360.6|8360.6|8360.6|8353.18|8353.18|0
1719237000000|2024-06-24 13:50:00|8361.97|8361.97|8367.95|8367.95|8372.69|8372.69|8361.97|8361.97|0
1719237300000|2024-06-24 13:55:00|8371.84|8371.84|8365.67|8365.67|8371.84|8371.84|8364.63|8364.63|0
1719237600000|2024-06-24 14:00:00|8364.3|8364.3|8373.56|8373.56|8376.29|8376.29|8364.3|8364.3|0
1719237900000|2024-06-24 14:05:00|8372.52|8372.52|8378.86|8378.86|8379.38|8379.38|8372.52|8372.52|0
1719238200000|2024-06-24 14:10:00|8380.94|8380.94|8376.43|8376.43|8382.33|8382.33|8372.34|8372.34|0
1719238500000|2024-06-24 14:15:00|8375.07|8375.07|8372.26|8372.26|8377.66|8377.66|8364.42|8364.42|0
1719238800000|2024-06-24 14:20:00|8373.56|8373.56|8373.85|8373.85|8379.17|8379.17|8372.69|8372.69|0
1719239100000|2024-06-24 14:25:00|8371.77|8371.77|8363.68|8363.68|8374.56|8374.56|8363.68|8363.68|0
1719239400000|2024-06-24 14:30:00|8365.75|8365.75|8369|8369|8371.07|8371.07|8365.75|8365.75|0
1719239700000|2024-06-24 14:35:00|8371.07|8371.07|8385.87|8385.87|8385.87|8385.87|8371.07|8371.07|0
1719240000000|2024-06-24 14:40:00|8387.17|8387.17|8385.31|8385.31|8389.24|8389.24|8381.16|8381.16|0
1719240300000|2024-06-24 14:45:00|8383.23|8383.23|8385.25|8385.25|8386.29|8386.29|8381.16|8381.16|0
1719240600000|2024-06-24 14:50:00|8384.22|8384.22|8391.21|8391.21|8391.21|8391.21|8383.67|8383.67|0
1719240900000|2024-06-24 14:55:00|8388.47|8388.47|8394.05|8394.05|8394.05|8394.05|8388.47|8388.47|0
1719241200000|2024-06-24 15:00:00|8393.01|8393.01|8402.19|8402.19|8402.19|8402.19|8391.97|8391.97|0
1719241500000|2024-06-24 15:05:00|8401.16|8401.16|8398.75|8398.75|8401.16|8401.16|8392.21|8392.21|0
1719241800000|2024-06-24 15:10:00|8396.02|8396.02|8400.21|8400.21|8402.29|8402.29|8394.21|8394.21|0
1719242100000|2024-06-24 15:15:00|8401.25|8401.25|8385.74|8385.74|8401.25|8401.25|8384.7|8384.7|0
1719242400000|2024-06-24 15:20:00|8384.38|8384.38|8389.09|8389.09|8389.09|8389.09|8379.9|8379.9|0
1719242700000|2024-06-24 15:25:00|8388.05|8388.05|8399.17|8399.17|8399.17|8399.17|8388.05|8388.05|0
1719299700000|2024-06-25 07:15:00|8373.62|8373.62|8366.07|8366.07|8374.92|8374.92|8361.92|8361.92|0
1719300000000|2024-06-25 07:20:00|8363.34|8363.34|8361.26|8361.26|8363.34|8363.34|8361.26|8361.26|0
1719300300000|2024-06-25 07:25:00|8360.39|8360.39|8363.99|8363.99|8363.99|8363.99|8359.9|8359.9|0
1719300600000|2024-06-25 07:30:00|8365.03|8365.03|8375.8|8375.8|8375.87|8375.87|8363.99|8363.99|0
1719300900000|2024-06-25 07:35:00|8378.91|8378.91|8378.91|8378.91|8380.21|8380.21|8378.91|8378.91|0
1719301200000|2024-06-25 07:40:00|8377.87|8377.87|8373.92|8373.92|8377.87|8377.87|8373.92|8373.92|0
1719301500000|2024-06-25 07:45:00|8372.62|8372.62|8373.4|8373.4|8375.81|8375.81|8370.29|8370.29|0
1719301800000|2024-06-25 07:50:00|8372.36|8372.36|8366.28|8366.28|8372.36|8372.36|8365.24|8365.24|0
1719302100000|2024-06-25 07:55:00|8365.24|8365.24|8345.49|8345.49|8365.24|8365.24|8345.49|8345.49|0
1719302400000|2024-06-25 08:00:00|8344.45|8344.45|8346.47|8346.47|8349.26|8349.26|8344.45|8344.45|0
1719302700000|2024-06-25 08:05:00|8348.55|8348.55|8355.1|8355.1|8357.17|8357.17|8348.55|8348.55|0
1719303000000|2024-06-25 08:10:00|8362.36|8362.36|8364.44|8364.44|8369.62|8369.62|8362.36|8362.36|0
1719303300000|2024-06-25 08:15:00|8367.17|8367.17|8361.46|8361.46|8367.17|8367.17|8361.46|8361.46|0
1719303600000|2024-06-25 08:20:00|8358.35|8358.35|8350.11|8350.11|8358.35|8358.35|8350.11|8350.11|0
1719303900000|2024-06-25 08:25:00|8351.47|8351.47|8350.43|8350.43|8355.24|8355.24|8350.43|8350.43|0
1719304200000|2024-06-25 08:30:00|8347.32|8347.32|8340.32|8340.32|8347.32|8347.32|8340.32|8340.32|0
1719304500000|2024-06-25 08:35:00|8341.69|8341.69|8344.09|8344.09|8344.09|8344.09|8339.99|8339.99|0
1719304800000|2024-06-25 08:40:00|8345.46|8345.46|8337.87|8337.87|8345.46|8345.46|8336.5|8336.5|0
1719305100000|2024-06-25 08:45:00|8335.79|8335.79|8333.36|8333.36|8335.79|8335.79|8330.58|8330.58|0
1719305400000|2024-06-25 08:50:00|8332.33|8332.33|8334.76|8334.76|8334.76|8334.76|8331.29|8331.29|0
1719305700000|2024-06-25 08:55:00|8336.12|8336.12|8341.64|8341.64|8341.64|8341.64|8336.12|8336.12|0
1719306000000|2024-06-25 09:00:00|8342.67|8342.67|8329.18|8329.18|8342.67|8342.67|8329.18|8329.18|0
1719306300000|2024-06-25 09:05:00|8327.88|8327.88|8330.83|8330.83|8344.48|8344.48|8326.19|8326.19|0
1719306600000|2024-06-25 09:10:00|8329.54|8329.54|8334.01|8334.01|8334.01|8334.01|8326.42|8326.42|0
1719306900000|2024-06-25 09:15:00|8337.13|8337.13|8335.05|8335.05|8337.13|8337.13|8335.05|8335.05|0
1719307200000|2024-06-25 09:20:00|8338.16|8338.16|8338.16|8338.16|8342.31|8342.31|8338.16|8338.16|0
1719307500000|2024-06-25 09:25:00|8334.01|8334.01|8324.42|8324.42|8335.05|8335.05|8320.53|8320.53|0
1719307800000|2024-06-25 09:30:00|8323.12|8323.12|8317.75|8317.75|8323.12|8323.12|8316.9|8316.9|0
1719308100000|2024-06-25 09:35:00|8320.86|8320.86|8320.17|8320.17|8320.86|8320.86|8320.17|8320.17|0
1719308400000|2024-06-25 09:40:00|8318.87|8318.87|8318.87|8318.87|8318.87|8318.87|8318.87|8318.87|0
1719308700000|2024-06-25 09:45:00|8315.76|8315.76|8318.42|8318.42|8318.42|8318.42|8314.39|8314.39|0
1719309000000|2024-06-25 09:50:00|8317.05|8317.05|8315.5|8315.5|8317.05|8317.05|8311.35|8311.35|0
1719309300000|2024-06-25 09:55:00|8321.97|8321.97|8321.28|8321.28|8323.27|8323.27|8317.13|8317.13|0
1719309600000|2024-06-25 10:00:00|8322.64|8322.64|8324.17|8324.17|8326.41|8326.41|8321.61|8321.61|0
1719309900000|2024-06-25 10:05:00|8326.25|8326.25|8328.44|8328.44|8328.44|8328.44|8324.43|8324.43|0
1719310200000|2024-06-25 10:10:00|8330.52|8330.52|8327.4|8327.4|8330.52|8330.52|8327.4|8327.4|0
1719310500000|2024-06-25 10:15:00|8324.67|8324.67|8320.16|8320.16|8327.4|8327.4|8320.16|8320.16|0
1719310800000|2024-06-25 10:20:00|8318.86|8318.86|8318.53|8318.53|8318.86|8318.86|8317.5|8317.5|0
1719311100000|2024-06-25 10:25:00|8317.5|8317.5|8324.47|8324.47|8325.51|8325.51|8317.5|8317.5|0
1719311400000|2024-06-25 10:30:00|8323.43|8323.43|8320.7|8320.7|8323.43|8323.43|8320.7|8320.7|0
1719311700000|2024-06-25 10:35:00|8318.63|8318.63|8318.63|8318.63|8318.63|8318.63|8317.26|8317.26|0
1719312000000|2024-06-25 10:40:00|8319.5|8319.5|8324.31|8324.31|8324.31|8324.31|8319.5|8319.5|0
1719312300000|2024-06-25 10:45:00|8323.27|8323.27|8322.23|8322.23|8326.38|8326.38|8321.19|8321.19|0
1719312600000|2024-06-25 10:50:00|8323.62|8323.62|8318.08|8318.08|8323.62|8323.62|8318.08|8318.08|0
1719312900000|2024-06-25 10:55:00|8319.12|8319.12|8322.23|8322.23|8322.23|8322.23|8319.12|8319.12|0
1719313200000|2024-06-25 11:00:00|8321.19|8321.19|8341.11|8341.11|8341.12|8341.12|8321.19|8321.19|0
1719313500000|2024-06-25 11:05:00|8343.19|8343.19|8333.36|8333.36|8343.19|8343.19|8333.36|8333.36|0
1719313800000|2024-06-25 11:10:00|8330.24|8330.24|8333.52|8333.52|8333.52|8333.52|8329.37|8329.37|0
1719314100000|2024-06-25 11:15:00|8334.91|8334.91|8334.53|8334.53|8334.91|8334.91|8330.38|8330.38|0
1719314400000|2024-06-25 11:20:00|8335.56|8335.56|8338.29|8338.29|8338.29|8338.29|8335.56|8335.56|0
1719314700000|2024-06-25 11:25:00|8334.2|8334.2|8329.79|8329.79|8334.2|8334.2|8328.5|8328.5|0
1719315000000|2024-06-25 11:30:00|8332.9|8332.9|8336.67|8336.67|8336.67|8336.67|8331.87|8331.87|0
1719315300000|2024-06-25 11:35:00|8335.63|8335.63|8333.23|8333.23|8335.63|8335.63|8333.23|8333.23|0
1719315600000|2024-06-25 11:40:00|8331.16|8331.16|8324.93|8324.93|8331.16|8331.16|8324.93|8324.93|0
1719315900000|2024-06-25 11:45:00|8327.02|8327.02|8324.4|8324.4|8327.02|8327.02|8324.4|8324.4|0
1719316200000|2024-06-25 11:50:00|8325.69|8325.69|8329.13|8329.13|8329.13|8329.13|8325.69|8325.69|0
1719316500000|2024-06-25 11:55:00|8327.77|8327.77|8326.08|8326.08|8327.77|8327.77|8325.04|8325.04|0
1719316800000|2024-06-25 12:00:00|8327.44|8327.44|8327.44|8327.44|8327.44|8327.44|8326.4|8326.4|0
1719317100000|2024-06-25 12:05:00|8326.4|8326.4|8325.02|8325.02|8326.4|8326.4|8324.33|8324.33|0
1719317400000|2024-06-25 12:10:00|8322.29|8322.29|8323.17|8323.17|8323.17|8323.17|8322.29|8322.29|0
1719317700000|2024-06-25 12:15:00|8324.21|8324.21|8330.05|8330.05|8330.05|8330.05|8324.21|8324.21|0
1719318000000|2024-06-25 12:20:00|8331.09|8331.09|8337.41|8337.41|8337.41|8337.41|8330.05|8330.05|0
1719318300000|2024-06-25 12:25:00|8338.28|8338.28|8333.49|8333.49|8338.95|8338.95|8333.49|8333.49|0
1719318600000|2024-06-25 12:30:00|8332.45|8332.45|8328.81|8328.81|8332.45|8332.45|8327.77|8327.77|0
1719318900000|2024-06-25 12:35:00|8329.85|8329.85|8332.96|8332.96|8334|8334|8329.85|8329.85|0
1719319200000|2024-06-25 12:40:00|8330.88|8330.88|8323.72|8323.72|8332.96|8332.96|8319.59|8319.59|0
1719319500000|2024-06-25 12:45:00|8322.68|8322.68|8322.85|8322.85|8326.31|8326.31|8321.29|8321.29|0
1719319800000|2024-06-25 12:50:00|8316.02|8316.02|8315.31|8315.31|8317.38|8317.38|8314.65|8314.65|0
1719320100000|2024-06-25 12:55:00|8316.67|8316.67|8319.05|8319.05|8321.82|8321.82|8315.65|8315.65|0
1719320400000|2024-06-25 13:00:00|8318.01|8318.01|8318.01|8318.01|8318.01|8318.01|8318.01|8318.01|0
1719320700000|2024-06-25 13:05:00|8320.74|8320.74|8323.14|8323.14|8323.14|8323.14|8318.67|8318.67|0
1719321000000|2024-06-25 13:10:00|8324.18|8324.18|8320.41|8320.41|8324.18|8324.18|8320.41|8320.41|0
1719321300000|2024-06-25 13:15:00|8319.05|8319.05|8318.01|8318.01|8320.41|8320.41|8318.01|8318.01|0
1719321600000|2024-06-25 13:20:00|8314.9|8314.9|8321.45|8321.45|8321.78|8321.78|8314.9|8314.9|0
1719321900000|2024-06-25 13:25:00|8320.09|8320.09|8318.08|8318.08|8321.45|8321.45|8317.04|8317.04|0
1719322200000|2024-06-25 13:30:00|8316.01|8316.01|8308.87|8308.87|8316.01|8316.01|8308.87|8308.87|0
1719322500000|2024-06-25 13:35:00|8306.28|8306.28|8305.5|8305.5|8307.57|8307.57|8300.05|8300.05|0
1719322800000|2024-06-25 13:40:00|8307.58|8307.58|8304.34|8304.34|8307.58|8307.58|8304.16|8304.16|0
1719323100000|2024-06-25 13:45:00|8305.37|8305.37|8286.58|8286.58|8305.37|8305.37|8286.58|8286.58|0
1719323400000|2024-06-25 13:50:00|8284.5|8284.5|8286.9|8286.9|8290.67|8290.67|8284.17|8284.17|0
1719323700000|2024-06-25 13:55:00|8288.98|8288.98|8281.31|8281.31|8288.98|8288.98|8278.92|8278.92|0
1719324000000|2024-06-25 14:00:00|8278.2|8278.2|8282.62|8282.62|8282.62|8282.62|8277.49|8277.49|0
1719324300000|2024-06-25 14:05:00|8281.26|8281.26|8277.49|8277.49|8282.62|8282.62|8277.49|8277.49|0
1719324600000|2024-06-25 14:10:00|8276.45|8276.45|8282.29|8282.29|8282.29|8282.29|8276.45|8276.45|0
1719324900000|2024-06-25 14:15:00|8283.66|8283.66|8279.56|8279.56|8283.66|8283.66|8276.45|8276.45|0
1719325200000|2024-06-25 14:20:00|8280.26|8280.26|8280.96|8280.96|8280.96|8280.96|8272.41|8272.41|0
1719325500000|2024-06-25 14:25:00|8279.92|8279.92|8279.21|8279.21|8282.32|8282.32|8279.21|8279.21|0
1719325800000|2024-06-25 14:30:00|8276.48|8276.48|8283.02|8283.02|8284.06|8284.06|8276.48|8276.48|0
1719326100000|2024-06-25 14:35:00|8284.06|8284.06|8282.53|8282.53|8285.43|8285.43|8281.49|8281.49|0
1719326400000|2024-06-25 14:40:00|8283.41|8283.41|8284.06|8284.06|8285.1|8285.1|8282.37|8282.37|0
1719326700000|2024-06-25 14:45:00|8283.02|8283.02|8277.51|8277.51|8283.02|8283.02|8277.51|8277.51|0
1719327000000|2024-06-25 14:50:00|8274.78|8274.78|8272.7|8272.7|8274.78|8274.78|8268.93|8268.93|0
1719327300000|2024-06-25 14:55:00|8274.07|8274.07|8269.21|8269.21|8274.07|8274.07|8267.13|8267.13|0
1719327600000|2024-06-25 15:00:00|8270.24|8270.24|8255.4|8255.4|8270.24|8270.24|8255.4|8255.4|0
1719327900000|2024-06-25 15:05:00|8256.44|8256.44|8244.15|8244.15|8256.44|8256.44|8242.85|8242.85|0
1719328200000|2024-06-25 15:10:00|8243.45|8243.45|8252.35|8252.35|8257.16|8257.16|8243.45|8243.45|0
1719328500000|2024-06-25 15:15:00|8251.32|8251.32|8245.15|8245.15|8251.32|8251.32|8243.78|8243.78|0
1719328800000|2024-06-25 15:20:00|8244.11|8244.11|8243.07|8243.07|8244.11|8244.11|8239.63|8239.63|0
1719329100000|2024-06-25 15:25:00|8244.44|8244.44|8240.08|8240.08|8248.46|8248.46|8240.08|8240.08|0
1719386100000|2024-06-26 07:15:00|8253.22|8253.22|8263|8263|8286.92|8286.92|8253.22|8253.22|0
1719386400000|2024-06-26 07:20:00|8267.15|8267.15|8269.88|8269.88|8269.88|8269.88|8267.15|8267.15|0
1719386700000|2024-06-26 07:25:00|8277.14|8277.14|8277.14|8277.14|8278.5|8278.5|8277.14|8277.14|0
1719387000000|2024-06-26 07:30:00|8284.4|8284.4|8291.66|8291.66|8291.66|8291.66|8284.4|8284.4|0
1719387300000|2024-06-26 07:35:00|8293.03|8293.03|8290.63|8290.63|8293.03|8293.03|8290.63|8290.63|0
1719387600000|2024-06-26 07:40:00|8289.59|8289.59|8288.55|8288.55|8289.59|8289.59|8288.55|8288.55|0
1719387900000|2024-06-26 07:45:00|8287.51|8287.51|8286.15|8286.15|8287.51|8287.51|8284.78|8284.78|0
1719388500000|2024-06-26 07:55:00|8287.51|8287.51|8293.63|8293.63|8293.63|8293.63|8284.4|8284.4|0
1719388800000|2024-06-26 08:00:00|8291.56|8291.56|8295.65|8295.65|8299.09|8299.09|8291.56|8291.56|0
1719389100000|2024-06-26 08:05:00|8294.61|8294.61|8299.47|8299.47|8299.47|8299.47|8294.61|8294.61|0
1719389700000|2024-06-26 08:15:00|8298.11|8298.11|8293.96|8293.96|8298.11|8298.11|8293.96|8293.96|0
1719390000000|2024-06-26 08:20:00|8295|8295|8295|8295|8295|8295|8295|8295|0
1719390300000|2024-06-26 08:25:00|8293.96|8293.96|8293.96|8293.96|8293.96|8293.96|8293.96|8293.96|0
1719390600000|2024-06-26 08:30:00|8295.32|8295.32|8301.17|8301.17|8301.17|8301.17|8295.32|8295.32|0
1719390900000|2024-06-26 08:35:00|8300.13|8300.13|8299.09|8299.09|8301.17|8301.17|8297.02|8297.02|0
1719391200000|2024-06-26 08:40:00|8297.73|8297.73|8296.36|8296.36|8300.51|8300.51|8296.36|8296.36|0
1719391500000|2024-06-26 08:45:00|8293.25|8293.25|8290.14|8290.14|8293.25|8293.25|8289.1|8289.1|0
1719391800000|2024-06-26 08:50:00|8288.06|8288.06|8287.02|8287.02|8288.06|8288.06|8287.02|8287.02|0
1719392100000|2024-06-26 08:55:00|8283.91|8283.91|8281.51|8281.51|8283.91|8283.91|8276.32|8276.32|0
1719392400000|2024-06-26 09:00:00|8283.58|8283.58|8284.62|8284.62|8284.62|8284.62|8283.58|8283.58|0
1719392700000|2024-06-26 09:05:00|8281.51|8281.51|8285.6|8285.6|8285.6|8285.6|8281.51|8281.51|0
1719393000000|2024-06-26 09:10:00|8284.24|8284.24|8284.24|8284.24|8284.24|8284.24|8284.24|8284.24|0
1719393300000|2024-06-26 09:15:00|8287.35|8287.35|8292.54|8292.54|8292.54|8292.54|8287.35|8287.35|0
1719393900000|2024-06-26 09:25:00|8293.41|8293.41|8289.97|8289.97|8293.41|8293.41|8289.97|8289.97|0
1719394200000|2024-06-26 09:30:00|8287.9|8287.9|8287.64|8287.64|8289.19|8289.19|8286.6|8286.6|0
1719394500000|2024-06-26 09:35:00|8286.6|8286.6|8282.45|8282.45|8286.6|8286.6|8282.45|8282.45|0
1719394800000|2024-06-26 09:40:00|8284.53|8284.53|8287.26|8287.26|8287.26|8287.26|8284.53|8284.53|0
1719395100000|2024-06-26 09:45:00|8286.22|8286.22|8286.22|8286.22|8286.22|8286.22|8286.22|8286.22|0
1719395700000|2024-06-26 09:55:00|8284.86|8284.86|8281.09|8281.09|8284.86|8284.86|8281.09|8281.09|0
1719396000000|2024-06-26 10:00:00|8283.82|8283.82|8282.78|8282.78|8285.18|8285.18|8282.78|8282.78|0
1719396300000|2024-06-26 10:05:00|8284.15|8284.15|8287.26|8287.26|8287.26|8287.26|8284.15|8284.15|0
1719396600000|2024-06-26 10:10:00|8288.62|8288.62|8292.51|8292.51|8292.51|8292.51|8286.55|8286.55|0
1719396900000|2024-06-26 10:15:00|8293.55|8293.55|8293.55|8293.55|8293.55|8293.55|8293.55|8293.55|0
1719397200000|2024-06-26 10:20:00|8294.58|8294.58|8293.55|8293.55|8294.58|8294.58|8293.55|8293.55|0
1719397500000|2024-06-26 10:25:00|8289.45|8289.45|8289.45|8289.45|8289.45|8289.45|8289.45|8289.45|0
1719397800000|2024-06-26 10:30:00|8287.38|8287.38|8286.01|8286.01|8287.38|8287.38|8285.3|8285.3|0
1719398100000|2024-06-26 10:35:00|8287.38|8287.38|8282.9|8282.9|8287.38|8287.38|8281.86|8281.86|0
1719398400000|2024-06-26 10:40:00|8281.53|8281.53|8286.18|8286.18|8287.54|8287.54|8278.42|8278.42|0
1719398700000|2024-06-26 10:45:00|8284.81|8284.81|8290|8290|8291.04|8291.04|8284.81|8284.81|0
1719399000000|2024-06-26 10:50:00|8292.07|8292.07|8291.36|8291.36|8293.11|8293.11|8290|8290|0
1719399300000|2024-06-26 10:55:00|8292.73|8292.73|8296.88|8296.88|8296.88|8296.88|8292.73|8292.73|0
1719399600000|2024-06-26 11:00:00|8298.24|8298.24|8297.04|8297.04|8301.19|8301.19|8297.04|8297.04|0
1719399900000|2024-06-26 11:05:00|8294.31|8294.31|8290.16|8290.16|8294.31|8294.31|8289.13|8289.13|0
1719400200000|2024-06-26 11:10:00|8292.24|8292.24|8296.61|8296.61|8298.68|8298.68|8290.87|8290.87|0
1719400500000|2024-06-26 11:15:00|8301.41|8301.41|8299.34|8299.34|8302.78|8302.78|8299.34|8299.34|0
1719400800000|2024-06-26 11:20:00|8301.41|8301.41|8290.76|8290.76|8301.41|8301.41|8290.76|8290.76|0
1719401100000|2024-06-26 11:25:00|8289.73|8289.73|8294.53|8294.53|8294.53|8294.53|8289.73|8289.73|0
1719401400000|2024-06-26 11:30:00|8297.64|8297.64|8296.92|8296.92|8300.76|8300.76|8295.62|8295.62|0
1719401700000|2024-06-26 11:35:00|8295.62|8295.62|8291.8|8291.8|8300.05|8300.05|8291.8|8291.8|0
1719402000000|2024-06-26 11:40:00|8290.51|8290.51|8292.2|8292.2|8293.24|8293.24|8289.47|8289.47|0
1719402300000|2024-06-26 11:45:00|8289.09|8289.09|8281.82|8281.82|8289.09|8289.09|8281.82|8281.82|0
1719402600000|2024-06-26 11:50:00|8274.83|8274.83|8278.33|8278.33|8280.4|8280.4|8274.83|8274.83|0
1719402900000|2024-06-26 11:55:00|8275.6|8275.6|8264.96|8264.96|8275.6|8275.6|8259.78|8259.78|0
1719403200000|2024-06-26 12:00:00|8266|8266|8270.81|8270.81|8270.81|8270.81|8266|8266|0
1719403500000|2024-06-26 12:05:00|8271.84|8271.84|8266.33|8266.33|8271.84|8271.84|8266.33|8266.33|0
1719403800000|2024-06-26 12:10:00|8263.71|8263.71|8255.08|8255.08|8263.71|8263.71|8255.08|8255.08|0
1719404100000|2024-06-26 12:15:00|8256.12|8256.12|8260.56|8260.56|8260.56|8260.56|8255.6|8255.6|0
1719404400000|2024-06-26 12:20:00|8259.52|8259.52|8263.61|8263.61|8263.61|8263.61|8259.52|8259.52|0
1719404700000|2024-06-26 12:25:00|8261.54|8261.54|8259.46|8259.46|8263.61|8263.61|8259.46|8259.46|0
1719405000000|2024-06-26 12:30:00|8258.43|8258.43|8257.39|8257.39|8260.5|8260.5|8256.35|8256.35|0
1719405300000|2024-06-26 12:35:00|8255.31|8255.31|8249.09|8249.09|8255.31|8255.31|8249.09|8249.09|0
1719405600000|2024-06-26 12:40:00|8247.72|8247.72|8249.09|8249.09|8257.28|8257.28|8247.72|8247.72|0
1719405900000|2024-06-26 12:45:00|8251.82|8251.82|8245.72|8245.72|8251.82|8251.82|8243.31|8243.31|0
1719406200000|2024-06-26 12:50:00|8247.08|8247.08|8252.82|8252.82|8257.79|8257.79|8247.08|8247.08|0
1719406500000|2024-06-26 12:55:00|8254.89|8254.89|8258|8258|8264.23|8264.23|8254.89|8254.89|0
1719406800000|2024-06-26 13:00:00|8259.37|8259.37|8258.41|8258.41|8261.44|8261.44|8258.41|8258.41|0
1719407100000|2024-06-26 13:05:00|8257.04|8257.04|8266.8|8266.8|8266.8|8266.8|8257.04|8257.04|0
1719407400000|2024-06-26 13:10:00|8266.1|8266.1|8264.43|8264.43|8268.52|8268.52|8264.43|8264.43|0
1719407700000|2024-06-26 13:15:00|8263.06|8263.06|8269.23|8269.23|8270.6|8270.6|8263.06|8263.06|0
1719408000000|2024-06-26 13:20:00|8267.87|8267.87|8261.34|8261.34|8267.87|8267.87|8259.95|8259.95|0
1719408300000|2024-06-26 13:25:00|8258.61|8258.61|8253.82|8253.82|8258.61|8258.61|8253.82|8253.82|0
1719408600000|2024-06-26 13:30:00|8253.12|8253.12|8250.26|8250.26|8253.12|8253.12|8242.08|8242.08|0
1719408900000|2024-06-26 13:35:00|8253.37|8253.37|8256.15|8256.15|8260.97|8260.97|8253.37|8253.37|0
1719409200000|2024-06-26 13:40:00|8258.22|8258.22|8259.33|8259.33|8261.72|8261.72|8256.9|8256.9|0
1719409500000|2024-06-26 13:45:00|8261.41|8261.41|8265.03|8265.03|8265.03|8265.03|8260.37|8260.37|0
1719409800000|2024-06-26 13:50:00|8267.62|8267.62|8259.87|8259.87|8270.25|8270.25|8259.87|8259.87|0
1719410100000|2024-06-26 13:55:00|8257.8|8257.8|8252.58|8252.58|8260.91|8260.91|8252.58|8252.58|0
1719410400000|2024-06-26 14:00:00|8250.51|8250.51|8248.77|8248.77|8250.51|8250.51|8247.4|8247.4|0
1719410700000|2024-06-26 14:05:00|8249.81|8249.81|8251.63|8251.63|8252.92|8252.92|8249.81|8249.81|0
1719411000000|2024-06-26 14:10:00|8249.61|8249.61|8253.95|8253.95|8254.82|8254.82|8249.61|8249.61|0
1719411300000|2024-06-26 14:15:00|8255.7|8255.7|8250.89|8250.89|8255.7|8255.7|8248.82|8248.82|0
1719411600000|2024-06-26 14:20:00|8249.85|8249.85|8250.89|8250.89|8250.89|8250.89|8248.82|8248.82|0
1719411900000|2024-06-26 14:25:00|8251.93|8251.93|8248.27|8248.27|8251.93|8251.93|8247.23|8247.23|0
1719412200000|2024-06-26 14:30:00|8246.9|8246.9|8248.28|8248.28|8254.51|8254.51|8246.21|8246.21|0
1719412500000|2024-06-26 14:35:00|8247.59|8247.59|8244.12|8244.12|8248.11|8248.11|8244.12|8244.12|0
1719412800000|2024-06-26 14:40:00|8247.24|8247.24|8251.78|8251.78|8251.78|8251.78|8245.94|8245.94|0
1719413100000|2024-06-26 14:45:00|8252.82|8252.82|8252.14|8252.14|8252.82|8252.82|8250.75|8250.75|0
1719413400000|2024-06-26 14:50:00|8253.17|8253.17|8268.04|8268.04|8268.04|8268.04|8252.85|8252.85|0
1719413700000|2024-06-26 14:55:00|8267.01|8267.01|8273.91|8273.91|8276.99|8276.99|8267.01|8267.01|0
1719414000000|2024-06-26 15:00:00|8275.98|8275.98|8281.17|8281.17|8281.17|8281.17|8275.98|8275.98|0
1719414300000|2024-06-26 15:05:00|8280.14|8280.14|8270.38|8270.38|8280.14|8280.14|8270.38|8270.38|0
1719414600000|2024-06-26 15:10:00|8271.74|8271.74|8278.56|8278.56|8278.56|8278.56|8266.81|8266.81|0
1719414900000|2024-06-26 15:15:00|8279.6|8279.6|8277.19|8277.19|8279.6|8279.6|8274.68|8274.68|0
1719415200000|2024-06-26 15:20:00|8278.55|8278.55|8281.42|8281.42|8282.46|8282.46|8275.11|8275.11|0
1719415500000|2024-06-26 15:25:00|8282.78|8282.78|8281.92|8281.92|8287.43|8287.43|8279.51|8279.51|0
1719472500000|2024-06-27 07:15:00|8314.72|8314.72|8306.79|8306.79|8314.72|8314.72|8303.31|8303.31|0
1719472800000|2024-06-27 07:20:00|8301.33|8301.33|8295.81|8295.81|8301.33|8301.33|8295.81|8295.81|0
1719473100000|2024-06-27 07:25:00|8292.7|8292.7|8289.59|8289.59|8292.7|8292.7|8286.47|8286.47|0
1719473400000|2024-06-27 07:30:00|8292.32|8292.32|8273.09|8273.09|8295.43|8295.43|8273.09|8273.09|0
1719473700000|2024-06-27 07:35:00|8271.01|8271.01|8271.01|8271.01|8271.01|8271.01|8271.01|8271.01|0
1719474000000|2024-06-27 07:40:00|8272.05|8272.05|8269.97|8269.97|8273.09|8273.09|8267.9|8267.9|0
1719474300000|2024-06-27 07:45:00|8264.79|8264.79|8263.75|8263.75|8264.79|8264.79|8262.71|8262.71|0
1719474600000|2024-06-27 07:50:00|8262.38|8262.38|8261.02|8261.02|8262.38|8262.38|8261.02|8261.02|0
1719474900000|2024-06-27 07:55:00|8259.65|8259.65|8259.65|8259.65|8259.65|8259.65|8259.65|8259.65|0
1719475200000|2024-06-27 08:00:00|8256.54|8256.54|8253.1|8253.1|8256.54|8256.54|8253.1|8253.1|0
1719475500000|2024-06-27 08:05:00|8255.18|8255.18|8253.81|8253.81|8256.47|8256.47|8253.81|8253.81|0
1719476100000|2024-06-27 08:15:00|8251.19|8251.19|8247.98|8247.98|8255.56|8255.56|8247.98|8247.98|0
1719476400000|2024-06-27 08:20:00|8251.09|8251.09|8253.17|8253.17|8254.21|8254.21|8250.06|8250.06|0
1719476700000|2024-06-27 08:25:00|8252.3|8252.3|8250.55|8250.55|8254.04|8254.04|8250.55|8250.55|0
1719477000000|2024-06-27 08:30:00|8252.62|8252.62|8252.3|8252.3|8252.62|8252.62|8250.55|8250.55|0
1719477300000|2024-06-27 08:35:00|8250.93|8250.93|8245.73|8245.73|8250.93|8250.93|8244.69|8244.69|0
1719477600000|2024-06-27 08:40:00|8243.66|8243.66|8243.66|8243.66|8243.66|8243.66|8243.66|8243.66|0
1719477900000|2024-06-27 08:45:00|8245.73|8245.73|8244.18|8244.18|8246.77|8246.77|8242.27|8242.27|0
1719478200000|2024-06-27 08:50:00|8245.22|8245.22|8242.81|8242.81|8245.22|8245.22|8240.74|8240.74|0
1719478500000|2024-06-27 08:55:00|8237.63|8237.63|8232.11|8232.11|8237.63|8237.63|8229.71|8229.71|0
1719478800000|2024-06-27 09:00:00|8230.82|8230.82|8234.97|8234.97|8234.97|8234.97|8230.82|8230.82|0
1719479100000|2024-06-27 09:05:00|8236|8236|8228.74|8228.74|8236|8236|8228.74|8228.74|0
1719479400000|2024-06-27 09:10:00|8224.59|8224.59|8229.07|8229.07|8229.07|8229.07|8222.52|8222.52|0
1719479700000|2024-06-27 09:15:00|8224.92|8224.92|8236.44|8236.44|8236.44|8236.44|8224.92|8224.92|0
1719480000000|2024-06-27 09:20:00|8237.81|8237.81|8245.38|8245.38|8245.4|8245.4|8237.81|8237.81|0
1719480300000|2024-06-27 09:25:00|8248.11|8248.11|8235.12|8235.12|8248.11|8248.11|8235.12|8235.12|0
1719480600000|2024-06-27 09:30:00|8237.19|8237.19|8236.16|8236.16|8238.23|8238.23|8235.12|8235.12|0
1719480900000|2024-06-27 09:35:00|8237.03|8237.03|8240.14|8240.14|8240.14|8240.14|8237.03|8237.03|0
1719481200000|2024-06-27 09:40:00|8238.78|8238.78|8233.26|8233.26|8238.78|8238.78|8233.26|8233.26|0
1719481500000|2024-06-27 09:45:00|8231.51|8231.51|8230.48|8230.48|8231.51|8231.51|8228.4|8228.4|0
1719481800000|2024-06-27 09:50:00|8229.44|8229.44|8228.81|8228.81|8229.44|8229.44|8227.45|8227.45|0
1719482400000|2024-06-27 10:00:00|8230.18|8230.18|8229.14|8229.14|8231.22|8231.22|8229.14|8229.14|0
1719482700000|2024-06-27 10:05:00|8228.27|8228.27|8228.27|8228.27|8228.27|8228.27|8228.27|8228.27|0
1719483000000|2024-06-27 10:10:00|8229.14|8229.14|8229.85|8229.85|8231.93|8231.93|8229.14|8229.14|0
1719483300000|2024-06-27 10:15:00|8228.49|8228.49|8225.7|8225.7|8228.49|8228.49|8225.7|8225.7|0
1719483600000|2024-06-27 10:20:00|8222.59|8222.59|8223.84|8223.84|8227.97|8227.97|8222.07|8222.07|0
1719483900000|2024-06-27 10:25:00|8226.57|8226.57|8227.94|8227.94|8227.94|8227.94|8226.57|8226.57|0
1719484200000|2024-06-27 10:30:00|8223.79|8223.79|8227.61|8227.61|8227.61|8227.61|8223.79|8223.79|0
1719484500000|2024-06-27 10:35:00|8226.73|8226.73|8221.48|8221.48|8226.73|8226.73|8221.48|8221.48|0
1719484800000|2024-06-27 10:40:00|8220.12|8220.12|8221.51|8221.51|8221.51|8221.51|8220.12|8220.12|0
1719485100000|2024-06-27 10:45:00|8217.41|8217.41|8215.01|8215.01|8217.41|8217.41|8213.97|8213.97|0
1719485400000|2024-06-27 10:50:00|8216.05|8216.05|8211.46|8211.46|8216.05|8216.05|8211.46|8211.46|0
1719485700000|2024-06-27 10:55:00|8212.83|8212.83|8215.56|8215.56|8215.56|8215.56|8212.83|8212.83|0
1719486000000|2024-06-27 11:00:00|8216.92|8216.92|8216.21|8216.21|8217.25|8217.25|8215.89|8215.89|0
1719486300000|2024-06-27 11:05:00|8214.85|8214.85|8205.67|8205.67|8215.89|8215.89|8205.67|8205.67|0
1719486600000|2024-06-27 11:10:00|8204.31|8204.31|8199.5|8199.5|8204.31|8204.31|8199.5|8199.5|0
1719486900000|2024-06-27 11:15:00|8201.58|8201.58|8202.94|8202.94|8202.94|8202.94|8201.58|8201.58|0
1719487200000|2024-06-27 11:20:00|8202.25|8202.25|8201.81|8201.81|8202.25|8202.25|8200.51|8200.51|0
1719487500000|2024-06-27 11:25:00|8202.85|8202.85|8202.59|8202.59|8203.88|8203.88|8201.55|8201.55|0
1719487800000|2024-06-27 11:30:00|8203.88|8203.88|8211.38|8211.38|8212.74|8212.74|8203.88|8203.88|0
1719488100000|2024-06-27 11:35:00|8210.34|8210.34|8210.01|8210.01|8211.38|8211.38|8210.01|8210.01|0
1719488400000|2024-06-27 11:40:00|8207.94|8207.94|8210.01|8210.01|8210.01|8210.01|8207.94|8207.94|0
1719488700000|2024-06-27 11:45:00|8211.38|8211.38|8212.74|8212.74|8212.74|8212.74|8211.38|8211.38|0
1719489000000|2024-06-27 11:50:00|8211.38|8211.38|8205.83|8205.83|8211.38|8211.38|8204.44|8204.44|0
1719489300000|2024-06-27 11:55:00|8204.79|8204.79|8201.35|8201.35|8204.79|8204.79|8201.35|8201.35|0
1719489600000|2024-06-27 12:00:00|8202.39|8202.39|8196.85|8196.85|8203.76|8203.76|8196.85|8196.85|0
1719489900000|2024-06-27 12:05:00|8199.96|8199.96|8205.15|8205.15|8206.52|8206.52|8199.96|8199.96|0
1719490200000|2024-06-27 12:10:00|8203.08|8203.08|8203.08|8203.08|8203.08|8203.08|8203.08|8203.08|0
1719490500000|2024-06-27 12:15:00|8201.71|8201.71|8196.9|8196.9|8201.71|8201.71|8195.87|8195.87|0
1719490800000|2024-06-27 12:20:00|8195.54|8195.54|8197.98|8197.98|8198.86|8198.86|8195.54|8195.54|0
1719491100000|2024-06-27 12:25:00|8196.95|8196.95|8198.53|8198.53|8198.53|8198.53|8196.62|8196.62|0
1719491400000|2024-06-27 12:30:00|8199.57|8199.57|8218.01|8218.01|8218.01|8218.01|8199.57|8199.57|0
1719491700000|2024-06-27 12:35:00|8216.97|8216.97|8222.42|8222.42|8222.42|8222.42|8216.97|8216.97|0
1719492000000|2024-06-27 12:40:00|8219.69|8219.69|8214.66|8214.66|8219.69|8219.69|8214.66|8214.66|0
1719492300000|2024-06-27 12:45:00|8213.27|8213.27|8209.87|8209.87|8213.97|8213.97|8209.87|8209.87|0
1719492600000|2024-06-27 12:50:00|8211.95|8211.95|8213.31|8213.31|8213.31|8213.31|8209.87|8209.87|0
1719492900000|2024-06-27 12:55:00|8214.19|8214.19|8218.34|8218.34|8218.34|8218.34|8214.19|8214.19|0
1719493200000|2024-06-27 13:00:00|8216.97|8216.97|8219.06|8219.06|8219.75|8219.75|8216.97|8216.97|0
1719493500000|2024-06-27 13:05:00|8213.87|8213.87|8208.85|8208.85|8213.87|8213.87|8208.85|8208.85|0
1719493800000|2024-06-27 13:10:00|8207.81|8207.81|8198.5|8198.5|8207.81|8207.81|8197.8|8197.8|0
1719494400000|2024-06-27 13:20:00|8195.91|8195.91|8198.31|8198.31|8198.31|8198.31|8191.76|8191.76|0
1719494700000|2024-06-27 13:25:00|8197.62|8197.62|8207.56|8207.56|8207.56|8207.56|8197.62|8197.62|0
1719495000000|2024-06-27 13:30:00|8208.59|8208.59|8206.36|8206.36|8211.32|8211.32|8199.91|8199.91|0
1719495300000|2024-06-27 13:35:00|8208.44|8208.44|8212.28|8212.28|8215.01|8215.01|8208.44|8208.44|0
1719495600000|2024-06-27 13:40:00|8215.01|8215.01|8217.19|8217.19|8218.61|8218.61|8213.1|8213.1|0
1719495900000|2024-06-27 13:45:00|8220.31|8220.31|8219.27|8219.27|8224.13|8224.13|8219.27|8219.27|0
1719496200000|2024-06-27 13:50:00|8218.23|8218.23|8215.67|8215.67|8218.27|8218.27|8214.45|8214.45|0
1719496500000|2024-06-27 13:55:00|8214.31|8214.31|8214.8|8214.8|8215.35|8215.35|8210.32|8210.32|0
1719496800000|2024-06-27 14:00:00|8215.84|8215.84|8228.23|8228.23|8228.23|8228.23|8215.84|8215.84|0
1719497100000|2024-06-27 14:05:00|8230.31|8230.31|8234.08|8234.08|8234.08|8234.08|8230.31|8230.31|0
1719497400000|2024-06-27 14:10:00|8233.04|8233.04|8230.96|8230.96|8234.08|8234.08|8230.96|8230.96|0
1719497700000|2024-06-27 14:15:00|8233.69|8233.69|8236.96|8236.96|8236.96|8236.96|8233.53|8233.53|0
1719498000000|2024-06-27 14:20:00|8234.88|8234.88|8237.63|8237.63|8237.63|8237.63|8234.55|8234.55|0
1719498300000|2024-06-27 14:25:00|8236.75|8236.75|8241.16|8241.16|8241.16|8241.16|8236.75|8236.75|0
1719498600000|2024-06-27 14:30:00|8242.2|8242.2|8248.1|8248.1|8248.1|8248.1|8239.47|8239.47|0
1719498900000|2024-06-27 14:35:00|8249.46|8249.46|8248.42|8248.42|8254.65|8254.65|8248.42|8248.42|0
1719499200000|2024-06-27 14:40:00|8247.06|8247.06|8251.18|8251.18|8251.18|8251.18|8247.06|8247.06|0
1719499500000|2024-06-27 14:45:00|8248.07|8248.07|8247.37|8247.37|8249.1|8249.1|8246.33|8246.33|0
1719499800000|2024-06-27 14:50:00|8246.33|8246.33|8248.74|8248.74|8250.1|8250.1|8242.24|8242.24|0
1719500100000|2024-06-27 14:55:00|8247.37|8247.37|8239.43|8239.43|8249.97|8249.97|8238.06|8238.06|0
1719500400000|2024-06-27 15:00:00|8235.28|8235.28|8235.28|8235.28|8235.28|8235.28|8234.24|8234.24|0
1719500700000|2024-06-27 15:05:00|8230.09|8230.09|8223.7|8223.7|8230.09|8230.09|8223.7|8223.7|0
1719501000000|2024-06-27 15:10:00|8224.74|8224.74|8230.68|8230.68|8230.68|8230.68|8221.88|8221.88|0
1719501300000|2024-06-27 15:15:00|8229.31|8229.31|8229.29|8229.29|8236.57|8236.57|8228.27|8228.27|0
1719501600000|2024-06-27 15:20:00|8230.16|8230.16|8218.75|8218.75|8230.16|8230.16|8217.71|8217.71|0
1719501900000|2024-06-27 15:25:00|8219.78|8219.78|8212.9|8212.9|8221.15|8221.15|8212.9|8212.9|0
1719558900000|2024-06-28 07:15:00|8212.54|8212.54|8219.7|8219.7|8220.74|8220.74|8202.17|8202.17|0
1719559200000|2024-06-28 07:20:00|8230.08|8230.08|8215.06|8215.06|8230.08|8230.08|8214.02|8214.02|0
1719559500000|2024-06-28 07:25:00|8212.98|8212.98|8217.13|8217.13|8217.13|8217.13|8212.98|8212.98|0
1719559800000|2024-06-28 07:30:00|8212.98|8212.98|8203.65|8203.65|8215.57|8215.57|8202.61|8202.61|0
1719560100000|2024-06-28 07:35:00|8198.46|8198.46|8190.16|8190.16|8200.54|8200.54|8190.16|8190.16|0
1719560400000|2024-06-28 07:40:00|8186.01|8186.01|8188.09|8188.09|8188.09|8188.09|8186.01|8186.01|0
1719560700000|2024-06-28 07:45:00|8184.98|8184.98|8186.72|8186.72|8186.72|8186.72|8184.98|8184.98|0
1719561000000|2024-06-28 07:50:00|8182.63|8182.63|8185.41|8185.41|8185.41|8185.41|8182.63|8182.63|0
1719561300000|2024-06-28 07:55:00|8188.53|8188.53|8194.42|8194.42|8195.79|8195.79|8188.53|8188.53|0
1719561600000|2024-06-28 08:00:00|8196.5|8196.5|8199.09|8199.09|8199.09|8199.09|8195.2|8195.2|0
1719561900000|2024-06-28 08:05:00|8197.01|8197.01|8181.07|8181.07|8197.01|8197.01|8178.83|8178.83|0
1719562200000|2024-06-28 08:10:00|8173.8|8173.8|8175.22|8175.22|8175.22|8175.22|8165.28|8165.28|0
1719562500000|2024-06-28 08:15:00|8176.26|8176.26|8176.26|8176.26|8176.26|8176.26|8176.26|8176.26|0
1719562800000|2024-06-28 08:20:00|8174.51|8174.51|8173.15|8173.15|8174.51|8174.51|8173.15|8173.15|0
1719563100000|2024-06-28 08:25:00|8174.19|8174.19|8176.92|8176.92|8176.92|8176.92|8174.19|8174.19|0
1719563400000|2024-06-28 08:30:00|8175.62|8175.62|8180.03|8180.03|8180.03|8180.03|8175.62|8175.62|0
1719563700000|2024-06-28 08:35:00|8178.99|8178.99|8181.07|8181.07|8184.18|8184.18|8178.99|8178.99|0
1719564000000|2024-06-28 08:40:00|8182.1|8182.1|8182.1|8182.1|8183.47|8183.47|8182.1|8182.1|0
1719564300000|2024-06-28 08:45:00|8178.99|8178.99|8179.25|8179.25|8179.25|8179.25|8177.95|8177.95|0
1719564600000|2024-06-28 08:50:00|8180.29|8180.29|8179.25|8179.25|8180.29|8180.29|8178.21|8178.21|0
1719564900000|2024-06-28 08:55:00|8180.29|8180.29|8179.25|8179.25|8180.29|8180.29|8179.25|8179.25|0
1719565200000|2024-06-28 09:00:00|8178.21|8178.21|8183.4|8183.4|8183.4|8183.4|8178.21|8178.21|0
1719565500000|2024-06-28 09:05:00|8184.44|8184.44|8178.27|8178.27|8184.44|8184.44|8178.27|8178.27|0
1719565800000|2024-06-28 09:10:00|8177.39|8177.39|8181.54|8181.54|8181.54|8181.54|8177.39|8177.39|0
1719566100000|2024-06-28 09:15:00|8183.62|8183.62|8185.69|8185.69|8185.69|8185.69|8183.62|8183.62|0
1719566400000|2024-06-28 09:20:00|8191.15|8191.15|8188.56|8188.56|8191.15|8191.15|8188.56|8188.56|0
1719566700000|2024-06-28 09:25:00|8186.49|8186.49|8185.45|8185.45|8186.49|8186.49|8185.45|8185.45|0
1719567000000|2024-06-28 09:30:00|8188.56|8188.56|8188.56|8188.56|8188.56|8188.56|8188.56|8188.56|0
1719567300000|2024-06-28 09:35:00|8191.68|8191.68|8194.79|8194.79|8196.15|8196.15|8191.68|8191.68|0
1719567600000|2024-06-28 09:40:00|8196.15|8196.15|8197.9|8197.9|8197.9|8197.9|8194.79|8194.79|0
1719567900000|2024-06-28 09:45:00|8200.68|8200.68|8200.68|8200.68|8200.68|8200.68|8200.68|8200.68|0
1719568200000|2024-06-28 09:50:00|8202.76|8202.76|8206.91|8206.91|8206.91|8206.91|8202.76|8202.76|0
1719568500000|2024-06-28 09:55:00|8207.95|8207.95|8210.02|8210.02|8210.02|8210.02|8206.91|8206.91|0
1719568800000|2024-06-28 10:00:00|8207.95|8207.95|8206.91|8206.91|8207.95|8207.95|8206.91|8206.91|0
1719569400000|2024-06-28 10:10:00|8205.87|8205.87|8205.87|8205.87|8205.87|8205.87|8205.87|8205.87|0
1719569700000|2024-06-28 10:15:00|8203.8|8203.8|8203.8|8203.8|8203.8|8203.8|8203.8|8203.8|0
1719570000000|2024-06-28 10:20:00|8202.76|8202.76|8202.1|8202.1|8202.76|8202.76|8200.03|8200.03|0
1719570300000|2024-06-28 10:25:00|8199.48|8199.48|8204.67|8204.67|8204.67|8204.67|8199.48|8199.48|0
1719570600000|2024-06-28 10:30:00|8201.56|8201.56|8198.44|8198.44|8201.56|8201.56|8198.44|8198.44|0
1719570900000|2024-06-28 10:35:00|8193.26|8193.26|8193.26|8193.26|8193.26|8193.26|8193.26|8193.26|0
1719571200000|2024-06-28 10:40:00|8197.41|8197.41|8197.41|8197.41|8197.41|8197.41|8197.41|8197.41|0
1719571800000|2024-06-28 10:50:00|8199.49|8199.49|8199.49|8199.49|8199.49|8199.49|8199.49|8199.49|0
1719572100000|2024-06-28 10:55:00|8200.88|8200.88|8201.87|8201.87|8203.94|8203.94|8199.13|8199.13|0
1719572400000|2024-06-28 11:00:00|8195.64|8195.64|8195.64|8195.64|8196.68|8196.68|8193.56|8193.56|0
1719572700000|2024-06-28 11:05:00|8194.94|8194.94|8194.94|8194.94|8194.94|8194.94|8194.94|8194.94|0
1719573000000|2024-06-28 11:10:00|8196.31|8196.31|8194.94|8194.94|8196.31|8196.31|8193.58|8193.58|0
1719573300000|2024-06-28 11:15:00|8195.98|8195.98|8195.98|8195.98|8195.98|8195.98|8195.98|8195.98|0
1719573600000|2024-06-28 11:20:00|8194.94|8194.94|8182.49|8182.49|8194.94|8194.94|8182.49|8182.49|0
1719573900000|2024-06-28 11:25:00|8181.13|8181.13|8175.94|8175.94|8181.13|8181.13|8175.94|8175.94|0
1719574200000|2024-06-28 11:30:00|8174.65|8174.65|8173.28|8173.28|8174.65|8174.65|8173.28|8173.28|0
1719574500000|2024-06-28 11:35:00|8175.36|8175.36|8170.88|8170.88|8175.36|8175.36|8170.88|8170.88|0
1719574800000|2024-06-28 11:40:00|8169.51|8169.51|8168.15|8168.15|8169.51|8169.51|8168.15|8168.15|0
1719575100000|2024-06-28 11:45:00|8169.54|8169.54|8169.54|8169.54|8169.54|8169.54|8169.54|8169.54|0
1719575400000|2024-06-28 11:50:00|8168.17|8168.17|8168.88|8168.88|8168.88|8168.88|8166.81|8166.81|0
1719575700000|2024-06-28 11:55:00|8166.26|8166.26|8169.37|8169.37|8170.41|8170.41|8166.26|8166.26|0
1719576000000|2024-06-28 12:00:00|8170.74|8170.74|8163.8|8163.8|8170.74|8170.74|8163.8|8163.8|0
1719576300000|2024-06-28 12:05:00|8161.73|8161.73|8162.77|8162.77|8162.77|8162.77|8161.73|8161.73|0
1719576600000|2024-06-28 12:10:00|8160.03|8160.03|8156.92|8156.92|8160.03|8160.03|8155.88|8155.88|0
1719576900000|2024-06-28 12:15:00|8154.19|8154.19|8141.73|8141.73|8154.19|8154.19|8141.73|8141.73|0
1719577200000|2024-06-28 12:20:00|8140.36|8140.36|8137.58|8137.58|8140.36|8140.36|8137.58|8137.58|0
1719577500000|2024-06-28 12:25:00|8138.45|8138.45|8138.45|8138.45|8138.45|8138.45|8138.45|8138.45|0
1719577800000|2024-06-28 12:30:00|8145.66|8145.66|8139.16|8139.16|8165.98|8165.98|8137.09|8137.09|0
1719578100000|2024-06-28 12:35:00|8143.31|8143.31|8147.79|8147.79|8149.54|8149.54|8143.31|8143.31|0
1719578400000|2024-06-28 12:40:00|8145.72|8145.72|8141.24|8141.24|8145.72|8145.72|8141.24|8141.24|0
1719578700000|2024-06-28 12:45:00|8139.16|8139.16|8139.16|8139.16|8139.16|8139.16|8139.16|8139.16|0
1719579000000|2024-06-28 12:50:00|8137.8|8137.8|8139.87|8139.87|8139.87|8139.87|8136.5|8136.5|0
1719579300000|2024-06-28 12:55:00|8139.18|8139.18|8141.95|8141.95|8141.95|8141.95|8139.18|8139.18|0
1719579600000|2024-06-28 13:00:00|8142.99|8142.99|8141.95|8141.95|8143.31|8143.31|8141.95|8141.95|0
1719579900000|2024-06-28 13:05:00|8140.91|8140.91|8141.17|8141.17|8141.17|8141.17|8139.87|8139.87|0
1719580200000|2024-06-28 13:10:00|8143.24|8143.24|8123.28|8123.28|8143.24|8143.24|8117.83|8117.83|0
1719580500000|2024-06-28 13:15:00|8121.91|8121.91|8122.02|8122.02|8127.37|8127.37|8121.91|8121.91|0
1719580800000|2024-06-28 13:20:00|8126.12|8126.12|8121.26|8121.26|8127.48|8127.48|8121.26|8121.26|0
1719581100000|2024-06-28 13:25:00|8116.01|8116.01|8116.25|8116.25|8119.69|8119.69|8111.39|8111.39|0
1719581400000|2024-06-28 13:30:00|8117.61|8117.61|8124.35|8124.35|8125.38|8125.38|8115.02|8115.02|0
1719581700000|2024-06-28 13:35:00|8126.94|8126.94|8131.8|8131.8|8131.8|8131.8|8126.94|8126.94|0
1719582000000|2024-06-28 13:40:00|8130.76|8130.76|8133.35|8133.35|8133.35|8133.35|8130.76|8130.76|0
1719582300000|2024-06-28 13:45:00|8132.31|8132.31|8121.62|8121.62|8133.35|8133.35|8118.51|8118.51|0
1719582600000|2024-06-28 13:50:00|8119.03|8119.03|8118.87|8118.87|8121.11|8121.11|8117.67|8117.67|0
1719582900000|2024-06-28 13:55:00|8116.79|8116.79|8110.15|8110.15|8118.87|8118.87|8109.11|8109.11|0
1719583200000|2024-06-28 14:00:00|8112.22|8112.22|8116.43|8116.43|8117.79|8117.79|8112.22|8112.22|0
1719583500000|2024-06-28 14:05:00|8119.54|8119.54|8127.06|8127.06|8129.79|8129.79|8118.5|8118.5|0
1719583800000|2024-06-28 14:10:00|8124.44|8124.44|8122.39|8122.39|8124.77|8124.77|8121|8121|0
1719584100000|2024-06-28 14:15:00|8121.09|8121.09|8116.62|8116.62|8121.09|8121.09|8116.62|8116.62|0
1719584400000|2024-06-28 14:20:00|8119.24|8119.24|8120.28|8120.28|8121.31|8121.31|8119.24|8119.24|0
1719584700000|2024-06-28 14:25:00|8121.64|8121.64|8118.08|8118.08|8125.67|8125.67|8118.08|8118.08|0
1719585000000|2024-06-28 14:30:00|8119.11|8119.11|8117.49|8117.49|8121.19|8121.19|8117.49|8117.49|0
1719585300000|2024-06-28 14:35:00|8116.45|8116.45|8126.12|8126.12|8130.27|8130.27|8116.45|8116.45|0
1719585600000|2024-06-28 14:40:00|8125.08|8125.08|8127.34|8127.34|8129.23|8129.23|8123.97|8123.97|0
1719585900000|2024-06-28 14:45:00|8121.88|8121.88|8110.64|8110.64|8124.61|8124.61|8110.64|8110.64|0
1719586200000|2024-06-28 14:50:00|8108.56|8108.56|8107.53|8107.53|8109.6|8109.6|8106.23|8106.23|0
1719586500000|2024-06-28 14:55:00|8106.83|8106.83|8097.19|8097.19|8107.53|8107.53|8097.19|8097.19|0
1719586800000|2024-06-28 15:00:00|8096.15|8096.15|8086.57|8086.57|8096.15|8096.15|8086.36|8086.36|0
1719587100000|2024-06-28 15:05:00|8085.54|8085.54|8085.48|8085.48|8089.36|8089.36|8084.19|8084.19|0
1719587400000|2024-06-28 15:10:00|8087.56|8087.56|8084.06|8084.06|8095.42|8095.42|8081.99|8081.99|0
1719587700000|2024-06-28 15:15:00|8083.02|8083.02|8081.66|8081.66|8089.58|8089.58|8081.28|8081.28|0
1719588000000|2024-06-28 15:20:00|8080.96|8080.96|8087.83|8087.83|8091.6|8091.6|8080.27|8080.27|0
1719588300000|2024-06-28 15:25:00|8089.19|8089.19|8083.64|8083.64|8090.49|8090.49|8077.52|8077.52|0
1719818100000|2024-07-01 07:15:00|8125.4|8125.4|8135.61|8135.61|8138.4|8138.4|8125.4|8125.4|0
1719818400000|2024-07-01 07:20:00|8134.58|8134.58|8125.24|8125.24|8134.58|8134.58|8125.24|8125.24|0
1719818700000|2024-07-01 07:25:00|8118.74|8118.74|8102.03|8102.03|8118.74|8118.74|8102.03|8102.03|0
1719819000000|2024-07-01 07:30:00|8097.88|8097.88|8090.56|8090.56|8097.88|8097.88|8089.52|8089.52|0
1719819300000|2024-07-01 07:35:00|8096.79|8096.79|8086.47|8086.47|8096.79|8096.79|8086.47|8086.47|0
1719819600000|2024-07-01 07:40:00|8089.58|8089.58|8085.43|8085.43|8089.58|8089.58|8085.43|8085.43|0
1719819900000|2024-07-01 07:45:00|8086.79|8086.79|8075.11|8075.11|8088.16|8088.16|8075.11|8075.11|0
1719820200000|2024-07-01 07:50:00|8076.47|8076.47|8076.47|8076.47|8076.47|8076.47|8076.47|8076.47|0
1719820500000|2024-07-01 07:55:00|8077.84|8077.84|8058.89|8058.89|8079.2|8079.2|8057.85|8057.85|0
1719820800000|2024-07-01 08:00:00|8061.62|8061.62|8065.77|8065.77|8069.92|8069.92|8061.62|8061.62|0
1719821100000|2024-07-01 08:05:00|8070.96|8070.96|8088.6|8088.6|8089.96|8089.96|8070.96|8070.96|0
1719821400000|2024-07-01 08:10:00|8080.29|8080.29|8095.5|8095.5|8095.5|8095.5|8070.27|8070.27|0
1719821700000|2024-07-01 08:15:00|8088.23|8088.23|8086.96|8086.96|8092.46|8092.46|8085.5|8085.5|0
1719822000000|2024-07-01 08:20:00|8088|8088|8088|8088|8092.47|8092.47|8088|8088|0
1719822300000|2024-07-01 08:25:00|8089.36|8089.36|8091.42|8091.42|8091.42|8091.42|8089.36|8089.36|0
1719822600000|2024-07-01 08:30:00|8092.79|8092.79|8103.16|8103.16|8107.31|8107.31|8092.79|8092.79|0
1719822900000|2024-07-01 08:35:00|8101.8|8101.8|8098.68|8098.68|8101.8|8101.8|8098.68|8098.68|0
1719823200000|2024-07-01 08:40:00|8095.57|8095.57|8094.21|8094.21|8097.32|8097.32|8094.21|8094.21|0
1719823500000|2024-07-01 08:45:00|8099.67|8099.67|8097.59|8097.59|8103.82|8103.82|8097.59|8097.59|0
1719823800000|2024-07-01 08:50:00|8093.44|8093.44|8101.58|8101.58|8101.58|8101.58|8093.44|8093.44|0
1719824100000|2024-07-01 08:55:00|8105.68|8105.68|8101.2|8101.2|8107.42|8107.42|8101.2|8101.2|0
1719824400000|2024-07-01 09:00:00|8098.09|8098.09|8089.76|8089.76|8098.09|8098.09|8080.26|8080.26|0
1719824700000|2024-07-01 09:05:00|8090.63|8090.63|8091.67|8091.67|8091.67|8091.67|8090.63|8090.63|0
1719825000000|2024-07-01 09:10:00|8090.3|8090.3|8085.83|8085.83|8090.3|8090.3|8085.83|8085.83|0
1719825300000|2024-07-01 09:15:00|8086.86|8086.86|8082.39|8082.39|8088.94|8088.94|8082.39|8082.39|0
1719825600000|2024-07-01 09:20:00|8081.02|8081.02|8075.15|8075.15|8081.02|8081.02|8075.15|8075.15|0
1719825900000|2024-07-01 09:25:00|8074.11|8074.11|8071|8071|8074.11|8074.11|8071|8071|0
1719826200000|2024-07-01 09:30:00|8072.04|8072.04|8072.04|8072.04|8072.04|8072.04|8069.96|8069.96|0
1719826500000|2024-07-01 09:35:00|8074.77|8074.77|8084.11|8084.11|8084.11|8084.11|8074.77|8074.77|0
1719826800000|2024-07-01 09:40:00|8078.92|8078.92|8073.79|8073.79|8078.92|8078.92|8073.4|8073.4|0
1719827100000|2024-07-01 09:45:00|8069.64|8069.64|8056.15|8056.15|8069.64|8069.64|8055.12|8055.12|0
1719827400000|2024-07-01 09:50:00|8054.79|8054.79|8066.15|8066.15|8066.15|8066.15|8054.79|8054.79|0
1719827700000|2024-07-01 09:55:00|8069.26|8069.26|8070.99|8070.99|8070.99|8070.99|8069.26|8069.26|0
1719828000000|2024-07-01 10:00:00|8073.07|8073.07|8075.69|8075.69|8075.69|8075.69|8073.07|8073.07|0
1719828300000|2024-07-01 10:05:00|8077.77|8077.77|8073.62|8073.62|8077.77|8077.77|8073.62|8073.62|0
1719828600000|2024-07-01 10:10:00|8075.69|8075.69|8075.69|8075.69|8075.69|8075.69|8075.69|8075.69|0
1719828900000|2024-07-01 10:15:00|8072.58|8072.58|8071.54|8071.54|8072.58|8072.58|8071.54|8071.54|0
1719829200000|2024-07-01 10:20:00|8070.5|8070.5|8068.47|8068.47|8071.2|8071.2|8068.47|8068.47|0
1719829500000|2024-07-01 10:25:00|8069.16|8069.16|8070.86|8070.86|8070.86|8070.86|8069.16|8069.16|0
1719829800000|2024-07-01 10:30:00|8068.78|8068.78|8069.01|8069.01|8071.09|8071.09|8064.86|8064.86|0
1719830100000|2024-07-01 10:35:00|8071.64|8071.64|8077.86|8077.86|8080.97|8080.97|8071.64|8071.64|0
1719830400000|2024-07-01 10:40:00|8076.82|8076.82|8080.26|8080.26|8080.26|8080.26|8075.79|8075.79|0
1719830700000|2024-07-01 10:45:00|8082.01|8082.01|8082.01|8082.01|8082.01|8082.01|8082.01|8082.01|0
1719831000000|2024-07-01 10:50:00|8080.65|8080.65|8078.57|8078.57|8080.65|8080.65|8078.57|8078.57|0
1719831300000|2024-07-01 10:55:00|8081.69|8081.69|8082.34|8082.34|8084.09|8084.09|8081.69|8081.69|0
1719831600000|2024-07-01 11:00:00|8079.75|8079.75|8078.38|8078.38|8079.75|8079.75|8078.38|8078.38|0
1719832200000|2024-07-01 11:10:00|8075.27|8075.27|8074.23|8074.23|8075.27|8075.27|8073.2|8073.2|0
1719832500000|2024-07-01 11:15:00|8075.6|8075.6|8081.82|8081.82|8081.82|8081.82|8075.6|8075.6|0
1719832800000|2024-07-01 11:20:00|8082.86|8082.86|8085.98|8085.98|8085.98|8085.98|8082.86|8082.86|0
1719833100000|2024-07-01 11:25:00|8088.71|8088.71|8086.63|8086.63|8088.71|8088.71|8086.63|8086.63|0
1719833400000|2024-07-01 11:30:00|8089.36|8089.36|8089.36|8089.36|8089.36|8089.36|8089.36|8089.36|0
1719833700000|2024-07-01 11:35:00|8091.44|8091.44|8093.18|8093.18|8094.55|8094.55|8091.44|8091.44|0
1719834300000|2024-07-01 11:45:00|8091.82|8091.82|8095.28|8095.28|8095.28|8095.28|8089.74|8089.74|0
1719834600000|2024-07-01 11:50:00|8093.21|8093.21|8091.82|8091.82|8093.9|8093.9|8091.82|8091.82|0
1719834900000|2024-07-01 11:55:00|8090.78|8090.78|8090.78|8090.78|8090.78|8090.78|8090.78|8090.78|0
1719835200000|2024-07-01 12:00:00|8088.05|8088.05|8088.05|8088.05|8088.05|8088.05|8088.05|8088.05|0
1719835500000|2024-07-01 12:05:00|8089.08|8089.08|8087.01|8087.01|8089.08|8089.08|8087.01|8087.01|0
1719835800000|2024-07-01 12:10:00|8084.28|8084.28|8084.28|8084.28|8084.28|8084.28|8084.28|8084.28|0
1719836100000|2024-07-01 12:15:00|8082.2|8082.2|8080.13|8080.13|8082.2|8082.2|8078.05|8078.05|0
1719836400000|2024-07-01 12:20:00|8081.17|8081.17|8075.98|8075.98|8081.17|8081.17|8075.98|8075.98|0
1719837000000|2024-07-01 12:30:00|8072.87|8072.87|8072.87|8072.87|8072.87|8072.87|8072.87|8072.87|0
1719837300000|2024-07-01 12:35:00|8074.94|8074.94|8072.87|8072.87|8074.94|8074.94|8072.87|8072.87|0
1719837600000|2024-07-01 12:40:00|8071.5|8071.5|8071.15|8071.15|8071.5|8071.5|8070.11|8070.11|0
1719837900000|2024-07-01 12:45:00|8073.22|8073.22|8075.63|8075.63|8075.63|8075.63|8073.22|8073.22|0
1719838500000|2024-07-01 12:55:00|8076.66|8076.66|8068.47|8068.47|8076.66|8076.66|8067.11|8067.11|0
1719838800000|2024-07-01 13:00:00|8069.51|8069.51|8059.13|8059.13|8069.51|8069.51|8059.13|8059.13|0
1719839100000|2024-07-01 13:05:00|8055.37|8055.37|8055.69|8055.69|8055.69|8055.69|8052.94|8052.94|0
1719839400000|2024-07-01 13:10:00|8056.73|8056.73|8056.73|8056.73|8056.73|8056.73|8056.73|8056.73|0
1719839700000|2024-07-01 13:15:00|8057.77|8057.77|8055.18|8055.18|8057.77|8057.77|8055.18|8055.18|0
1719840000000|2024-07-01 13:20:00|8057.25|8057.25|8067.27|8067.27|8069.35|8069.35|8057.25|8057.25|0
1719840300000|2024-07-01 13:25:00|8065.91|8065.91|8065.91|8065.91|8065.91|8065.91|8065.91|8065.91|0
1719840600000|2024-07-01 13:30:00|8070.06|8070.06|8069.35|8069.35|8071.09|8071.09|8067.98|8067.98|0
1719840900000|2024-07-01 13:35:00|8074.54|8074.54|8093.7|8093.7|8093.7|8093.7|8074.54|8074.54|0
1719841200000|2024-07-01 13:40:00|8095.77|8095.77|8104.95|8104.95|8104.95|8104.95|8095.77|8095.77|0
1719841500000|2024-07-01 13:45:00|8107.02|8107.02|8113.58|8113.58|8113.58|8113.58|8102.54|8102.54|0
1719841800000|2024-07-01 13:50:00|8110.46|8110.46|8107.35|8107.35|8110.79|8110.79|8105.66|8105.66|0
1719842100000|2024-07-01 13:55:00|8105.27|8105.27|8108.05|8108.05|8108.39|8108.39|8105.27|8105.27|0
1719842400000|2024-07-01 14:00:00|8106.68|8106.68|8117.32|8117.32|8118.35|8118.35|8106.68|8106.68|0
1719842700000|2024-07-01 14:05:00|8121.47|8121.47|8124.96|8124.96|8128.68|8128.68|8120.1|8120.1|0
1719843000000|2024-07-01 14:10:00|8113.55|8113.55|8084.04|8084.04|8113.55|8113.55|8084.04|8084.04|0
1719843300000|2024-07-01 14:15:00|8085.08|8085.08|8093.7|8093.7|8096.43|8096.43|8085.08|8085.08|0
1719843600000|2024-07-01 14:20:00|8091.63|8091.63|8077.81|8077.81|8091.63|8091.63|8077.81|8077.81|0
1719843900000|2024-07-01 14:25:00|8078.85|8078.85|8076.22|8076.22|8078.85|8078.85|8072.45|8072.45|0
1719844200000|2024-07-01 14:30:00|8072.07|8072.07|8067.59|8067.59|8072.07|8072.07|8066.23|8066.23|0
1719844500000|2024-07-01 14:35:00|8066.23|8066.23|8067.01|8067.01|8074.14|8074.14|8066.23|8066.23|0
1719844800000|2024-07-01 14:40:00|8068.04|8068.04|8063.35|8063.35|8068.04|8068.04|8063.35|8063.35|0
1719845100000|2024-07-01 14:45:00|8062.31|8062.31|8058|8058|8063.35|8063.35|8058|8058|0
1719845400000|2024-07-01 14:50:00|8058.69|8058.69|8056.95|8056.95|8058.69|8058.69|8052.14|8052.14|0
1719845700000|2024-07-01 14:55:00|8055.2|8055.2|8061.68|8061.68|8063.76|8063.76|8055.2|8055.2|0
1719846000000|2024-07-01 15:00:00|8060.64|8060.64|8062.83|8062.83|8062.83|8062.83|8057.37|8057.37|0
1719846300000|2024-07-01 15:05:00|8063.87|8063.87|8068.53|8068.53|8068.53|8068.53|8061.57|8061.57|0
1719846600000|2024-07-01 15:10:00|8067.5|8067.5|8074.24|8074.24|8074.24|8074.24|8065.37|8065.37|0
1719846900000|2024-07-01 15:15:00|8075.28|8075.28|8062.54|8062.54|8076.31|8076.31|8062.54|8062.54|0
1719847200000|2024-07-01 15:20:00|8061.17|8061.17|8061.63|8061.63|8062.92|8062.92|8058.77|8058.77|0
1719847500000|2024-07-01 15:25:00|8060.59|8060.59|8059.64|8059.64|8064.99|8064.99|8056.3|8056.3|0
1719904500000|2024-07-02 07:15:00|8009.61|8009.61|8009.61|8009.61|8012.72|8012.72|8009.61|8009.61|0
1719904800000|2024-07-02 07:20:00|8013.1|8013.1|8013.1|8013.1|8013.1|8013.1|8007.92|8007.92|0
1719905100000|2024-07-02 07:25:00|8015.83|8015.83|8012.01|8012.01|8015.83|8015.83|8010.65|8010.65|0
1719905400000|2024-07-02 07:30:00|8008.9|8008.9|8012.87|8012.87|8012.87|8012.87|7997.21|7997.21|0
1719905700000|2024-07-02 07:35:00|8009.76|8009.76|8007.74|8007.74|8009.76|8009.76|8005.66|8005.66|0
1719906300000|2024-07-02 07:45:00|8005.66|8005.66|8002.88|8002.88|8005.66|8005.66|8000.47|8000.47|0
1719906600000|2024-07-02 07:50:00|8003.91|8003.91|8012.54|8012.54|8012.54|8012.54|8003.91|8003.91|0
1719906900000|2024-07-02 07:55:00|8010.47|8010.47|8017.35|8017.35|8017.35|8017.35|8010.47|8010.47|0
1719907200000|2024-07-02 08:00:00|8011.12|8011.12|8011.12|8011.12|8011.12|8011.12|8006.97|8006.97|0
1719907500000|2024-07-02 08:05:00|8012.16|8012.16|8012.16|8012.16|8012.16|8012.16|8012.16|8012.16|0
1719907800000|2024-07-02 08:10:00|8018.39|8018.39|8018.39|8018.39|8018.39|8018.39|8018.39|8018.39|0
1719908100000|2024-07-02 08:15:00|8020.46|8020.46|8024.42|8024.42|8025.45|8025.45|8020.46|8020.46|0
1719908700000|2024-07-02 08:25:00|8023.38|8023.38|8027.2|8027.2|8027.2|8027.2|8023.38|8023.38|0
1719909000000|2024-07-02 08:30:00|8025.12|8025.12|8025.12|8025.12|8025.12|8025.12|8025.12|8025.12|0
1719909300000|2024-07-02 08:35:00|8026.49|8026.49|8033.7|8033.7|8034.41|8034.41|8025.12|8025.12|0
1719909600000|2024-07-02 08:40:00|8055.55|8055.55|8055.55|8055.55|8055.55|8055.55|8055.55|8055.55|0
1719909900000|2024-07-02 08:45:00|8054.18|8054.18|8054.58|8054.58|8076.82|8076.82|8052.5|8052.5|0
1719910200000|2024-07-02 08:50:00|8053.54|8053.54|8052.01|8052.01|8053.54|8053.54|8046.77|8046.77|0
1719910500000|2024-07-02 08:55:00|8049.94|8049.94|8046.83|8046.83|8049.94|8049.94|8046.83|8046.83|0
1719910800000|2024-07-02 09:00:00|8045.79|8045.79|8051.13|8051.13|8058.18|8058.18|8044.75|8044.75|0
1719911100000|2024-07-02 09:05:00|8048.4|8048.4|8048.01|8048.01|8051.89|8051.89|8046.65|8046.65|0
1719911400000|2024-07-02 09:10:00|8046.98|8046.98|8037.8|8037.8|8046.98|8046.98|8037.8|8037.8|0
1719911700000|2024-07-02 09:15:00|8035.71|8035.71|8029.53|8029.53|8035.71|8035.71|8026.8|8026.8|0
1719912000000|2024-07-02 09:20:00|8025.44|8025.44|8024.02|8024.02|8025.71|8025.71|8020.25|8020.25|0
1719912300000|2024-07-02 09:25:00|8025.05|8025.05|8030.89|8030.89|8030.89|8030.89|8022.97|8022.97|0
1719912600000|2024-07-02 09:30:00|8035.04|8035.04|8037.88|8037.88|8041.26|8041.26|8031.98|8031.98|0
1719912900000|2024-07-02 09:35:00|8043.06|8043.06|8040.66|8040.66|8047.21|8047.21|8040.66|8040.66|0
1719913200000|2024-07-02 09:40:00|8043.39|8043.39|8043.77|8043.77|8047.21|8047.21|8043.39|8043.39|0
1719913500000|2024-07-02 09:45:00|8040.99|8040.99|8032.5|8032.5|8040.99|8040.99|8032.5|8032.5|0
1719913800000|2024-07-02 09:50:00|8035.61|8035.61|8035.61|8035.61|8035.61|8035.61|8035.61|8035.61|0
1719914100000|2024-07-02 09:55:00|8036.65|8036.65|8036.67|8036.67|8042.11|8042.11|8036.65|8036.65|0
1719914400000|2024-07-02 10:00:00|8035.63|8035.63|8034.59|8034.59|8035.63|8035.63|8032.9|8032.9|0
1719914700000|2024-07-02 10:05:00|8033.55|8033.55|8032.59|8032.59|8033.55|8033.55|8031.22|8031.22|0
1719915000000|2024-07-02 10:10:00|8033.95|8033.95|8035.72|8035.72|8038.45|8038.45|8032.59|8032.59|0
1719915300000|2024-07-02 10:15:00|8033.65|8033.65|8032.26|8032.26|8033.65|8033.65|8031.56|8031.56|0
1719915600000|2024-07-02 10:20:00|8034.99|8034.99|8034.99|8034.99|8034.99|8034.99|8034.99|8034.99|0
1719915900000|2024-07-02 10:25:00|8034.11|8034.11|8032.04|8032.04|8035.15|8035.15|8032.04|8032.04|0
1719916200000|2024-07-02 10:30:00|8039.3|8039.3|8050.06|8050.06|8056.94|8056.94|8039.3|8039.3|0
1719916500000|2024-07-02 10:35:00|8051.1|8051.1|8053.5|8053.5|8053.5|8053.5|8046.95|8046.95|0
1719916800000|2024-07-02 10:40:00|8054.54|8054.54|8056.61|8056.61|8056.61|8056.61|8051.43|8051.43|0
1719917100000|2024-07-02 10:45:00|8057.65|8057.65|8049.09|8049.09|8057.65|8057.65|8049.09|8049.09|0
1719917400000|2024-07-02 10:50:00|8046.36|8046.36|8051.71|8051.71|8051.71|8051.71|8046.36|8046.36|0
1719917700000|2024-07-02 10:55:00|8050.35|8050.35|8055.54|8055.54|8055.54|8055.54|8050.35|8050.35|0
1719918000000|2024-07-02 11:00:00|8054.5|8054.5|8051.39|8051.39|8055.54|8055.54|8051.39|8051.39|0
1719918300000|2024-07-02 11:05:00|8052.75|8052.75|8054.12|8054.12|8054.12|8054.12|8052.75|8052.75|0
1719918600000|2024-07-02 11:10:00|8057.23|8057.23|8052.04|8052.04|8057.23|8057.23|8049.31|8049.31|0
1719918900000|2024-07-02 11:15:00|8054.12|8054.12|8056.88|8056.88|8056.88|8056.88|8052.73|8052.73|0
1719919200000|2024-07-02 11:20:00|8055.84|8055.84|8057.37|8057.37|8057.37|8057.37|8054.97|8054.97|0
1719919800000|2024-07-02 11:30:00|8056.66|8056.66|8060.68|8060.68|8063.47|8063.47|8056.66|8056.66|0
1719920100000|2024-07-02 11:35:00|8062.05|8062.05|8060.68|8060.68|8062.05|8062.05|8060.68|8060.68|0
1719920400000|2024-07-02 11:40:00|8062.76|8062.76|8055.88|8055.88|8062.76|8062.76|8053.8|8053.8|0
1719920700000|2024-07-02 11:45:00|8053.8|8053.8|8047.3|8047.3|8053.8|8053.8|8047.3|8047.3|0
1719921000000|2024-07-02 11:50:00|8048.34|8048.34|8045.61|8045.61|8048.34|8048.34|8043.21|8043.21|0
1719921300000|2024-07-02 11:55:00|8046.65|8046.65|8051.45|8051.45|8051.45|8051.45|8046.65|8046.65|0
1719921600000|2024-07-02 12:00:00|8049.38|8049.38|8050.35|8050.35|8050.42|8050.42|8049.05|8049.05|0
1719921900000|2024-07-02 12:05:00|8051.71|8051.71|8071.16|8071.16|8071.16|8071.16|8051.71|8051.71|0
1719922200000|2024-07-02 12:10:00|8068.43|8068.43|8063.24|8063.24|8068.43|8068.43|8063.24|8063.24|0
1719922500000|2024-07-02 12:15:00|8062.2|8062.2|8064.28|8064.28|8064.28|8064.28|8062.2|8062.2|0
1719922800000|2024-07-02 12:20:00|8065.57|8065.57|8064.28|8064.28|8065.57|8065.57|8064.28|8064.28|0
1719923100000|2024-07-02 12:25:00|8066.35|8066.35|8067.24|8067.24|8070.5|8070.5|8066.35|8066.35|0
1719923400000|2024-07-02 12:30:00|8064.13|8064.13|8060.47|8060.47|8064.13|8064.13|8060.31|8060.31|0
1719923700000|2024-07-02 12:35:00|8059.43|8059.43|8057.03|8057.03|8059.43|8059.43|8057.03|8057.03|0
1719924000000|2024-07-02 12:40:00|8061.13|8061.13|8055.61|8055.61|8062.49|8062.49|8055.61|8055.61|0
1719924300000|2024-07-02 12:45:00|8053.54|8053.54|8050.09|8050.09|8053.54|8053.54|8050.09|8050.09|0
1719924600000|2024-07-02 12:50:00|8052.83|8052.83|8052.83|8052.83|8052.83|8052.83|8052.83|8052.83|0
1719924900000|2024-07-02 12:55:00|8051.79|8051.79|8066.55|8066.55|8071.05|8071.05|8051.79|8051.79|0
1719925200000|2024-07-02 13:00:00|8069.14|8069.14|8083.99|8083.99|8083.99|8083.99|8069.14|8069.14|0
1719925500000|2024-07-02 13:05:00|8084.86|8084.86|8086.61|8086.61|8087.65|8087.65|8083.5|8083.5|0
1719925800000|2024-07-02 13:10:00|8088.69|8088.69|8091.8|8091.8|8092.84|8092.84|8088.69|8088.69|0
1719926100000|2024-07-02 13:15:00|8092.84|8092.84|8092.84|8092.84|8092.84|8092.84|8092.84|8092.84|0
1719926400000|2024-07-02 13:20:00|8093.87|8093.87|8095.95|8095.95|8098.02|8098.02|8093.87|8093.87|0
1719926700000|2024-07-02 13:25:00|8093.87|8093.87|8100.81|8100.81|8100.81|8100.81|8093.55|8093.55|0
1719927000000|2024-07-02 13:30:00|8098.73|8098.73|8109.76|8109.76|8111.84|8111.84|8098.73|8098.73|0
1719927300000|2024-07-02 13:35:00|8111.84|8111.84|8115.6|8115.6|8123.31|8123.31|8111.84|8111.84|0
1719927600000|2024-07-02 13:40:00|8116.47|8116.47|8115.04|8115.04|8120.88|8120.88|8114.66|8114.66|0
1719927900000|2024-07-02 13:45:00|8116.43|8116.43|8127.42|8127.42|8127.42|8127.42|8110.2|8110.2|0
1719928200000|2024-07-02 13:50:00|8126.38|8126.38|8125.33|8125.33|8128.44|8128.44|8125.33|8125.33|0
1719928500000|2024-07-02 13:55:00|8121.18|8121.18|8119.81|8119.81|8122.22|8122.22|8116.7|8116.7|0
1719928800000|2024-07-02 14:00:00|8118.78|8118.78|8114.9|8114.9|8131.5|8131.5|8114.9|8114.9|0
1719929100000|2024-07-02 14:05:00|8111.78|8111.78|8113.94|8113.94|8114.95|8114.95|8109.71|8109.71|0
1719929400000|2024-07-02 14:10:00|8109.79|8109.79|8104.73|8104.73|8109.79|8109.79|8098.17|8098.17|0
1719929700000|2024-07-02 14:15:00|8106.09|8106.09|8093.31|8093.31|8109.92|8109.92|8093.31|8093.31|0
1719930000000|2024-07-02 14:20:00|8091.95|8091.95|8087.47|8087.47|8094.02|8094.02|8087.47|8087.47|0
1719930300000|2024-07-02 14:25:00|8086.08|8086.08|8086.41|8086.41|8092.31|8092.31|8086.08|8086.08|0
1719930600000|2024-07-02 14:30:00|8084.33|8084.33|8087.13|8087.13|8088.81|8088.81|8083.3|8083.3|0
1719930900000|2024-07-02 14:35:00|8088.17|8088.17|8087.89|8087.89|8092.04|8092.04|8086.21|8086.21|0
1719931200000|2024-07-02 14:40:00|8086.85|8086.85|8074.62|8074.62|8086.85|8086.85|8074.62|8074.62|0
1719931500000|2024-07-02 14:45:00|8073.58|8073.58|8086.3|8086.3|8087.34|8087.34|8070.08|8070.08|0
1719931800000|2024-07-02 14:50:00|8087.34|8087.34|8088.91|8088.91|8092.35|8092.35|8087.34|8087.34|0
1719932100000|2024-07-02 14:55:00|8089.78|8089.78|8082.98|8082.98|8090.82|8090.82|8082.98|8082.98|0
1719932400000|2024-07-02 15:00:00|8081.95|8081.95|8085.06|8085.06|8087.79|8087.79|8080.91|8080.91|0
1719932700000|2024-07-02 15:05:00|8087.13|8087.13|8090.9|8090.9|8092.98|8092.98|8087.13|8087.13|0
1719933000000|2024-07-02 15:10:00|8088.83|8088.83|8087.41|8087.41|8088.83|8088.83|8082.6|8082.6|0
1719933300000|2024-07-02 15:15:00|8088.45|8088.45|8090.14|8090.14|8091.18|8091.18|8087.74|8087.74|0
1719933600000|2024-07-02 15:20:00|8091.5|8091.5|8096.84|8096.84|8097.88|8097.88|8089.97|8089.97|0
1719933900000|2024-07-02 15:25:00|8097.88|8097.88|8094.78|8094.78|8098.92|8098.92|8089.26|8089.26|0
1719990900000|2024-07-03 07:15:00|8206.79|8206.79|8238.73|8238.73|8239.77|8239.77|8203.68|8203.68|0
1719991200000|2024-07-03 07:20:00|8242.88|8242.88|8226.23|8226.23|8246.98|8246.98|8226.23|8226.23|0
1719991500000|2024-07-03 07:25:00|8248.96|8248.96|8261.62|8261.62|8261.62|8261.62|8248.96|8248.96|0
1719991800000|2024-07-03 07:30:00|8258.89|8258.89|8248.41|8248.41|8258.89|8258.89|8245.68|8245.68|0
1719992100000|2024-07-03 07:35:00|8247.37|8247.37|8263.21|8263.21|8263.21|8263.21|8247.37|8247.37|0
1719992400000|2024-07-03 07:40:00|8264.57|8264.57|8255.03|8255.03|8264.57|8264.57|8253.67|8253.67|0
1719992700000|2024-07-03 07:45:00|8253.74|8253.74|8235.81|8235.81|8253.74|8253.74|8233.74|8233.74|0
1719993000000|2024-07-03 07:50:00|8237.18|8237.18|8238.54|8238.54|8238.54|8238.54|8235.81|8235.81|0
1719993300000|2024-07-03 07:55:00|8239.58|8239.58|8244.9|8244.9|8244.9|8244.9|8236.78|8236.78|0
1719993600000|2024-07-03 08:00:00|8242.17|8242.17|8242.5|8242.5|8244.58|8244.58|8241.84|8241.84|0
1719993900000|2024-07-03 08:05:00|8243.87|8243.87|8254.19|8254.19|8254.19|8254.19|8243.87|8243.87|0
1719994200000|2024-07-03 08:10:00|8251.07|8251.07|8236.91|8236.91|8251.07|8251.07|8234.85|8234.85|0
1719994500000|2024-07-03 08:15:00|8235.54|8235.54|8232.49|8232.49|8237.95|8237.95|8231.12|8231.12|0
1719994800000|2024-07-03 08:20:00|8233.78|8233.78|8236.51|8236.51|8236.51|8236.51|8232.39|8232.39|0
1719995100000|2024-07-03 08:25:00|8252.07|8252.07|8252.4|8252.4|8273.86|8273.86|8252.07|8252.07|0
1719995400000|2024-07-03 08:30:00|8249.29|8249.29|8257.66|8257.66|8258.7|8258.7|8249.29|8249.29|0
1719995700000|2024-07-03 08:35:00|8262.85|8262.85|8264.92|8264.92|8268.03|8268.03|8262.85|8262.85|0
1719996000000|2024-07-03 08:40:00|8268.03|8268.03|8261.36|8261.36|8268.03|8268.03|8257.06|8257.06|0
1719996300000|2024-07-03 08:45:00|8262.4|8262.4|8257.21|8257.21|8262.4|8262.4|8253.11|8253.11|0
1719996600000|2024-07-03 08:50:00|8255.13|8255.13|8245.9|8245.9|8255.13|8255.13|8241.1|8241.1|0
1719996900000|2024-07-03 08:55:00|8244.87|8244.87|8245.32|8245.32|8248.69|8248.69|8240.77|8240.77|0
1719997200000|2024-07-03 09:00:00|8243.95|8243.95|8247.72|8247.72|8247.72|8247.72|8243.95|8243.95|0
1719997500000|2024-07-03 09:05:00|8250.83|8250.83|8249.47|8249.47|8250.83|8250.83|8249.47|8249.47|0
1719997800000|2024-07-03 09:10:00|8252.58|8252.58|8251.54|8251.54|8254.66|8254.66|8246.36|8246.36|0
1719998100000|2024-07-03 09:15:00|8250.51|8250.51|8259.46|8259.46|8259.46|8259.46|8250.51|8250.51|0
1719998400000|2024-07-03 09:20:00|8260.5|8260.5|8264.98|8264.98|8266.02|8266.02|8257.39|8257.39|0
1719998700000|2024-07-03 09:25:00|8263.94|8263.94|8270.55|8270.55|8271.59|8271.59|8263.94|8263.94|0
1719999000000|2024-07-03 09:30:00|8271.59|8271.59|8275.74|8275.74|8277.81|8277.81|8271.59|8271.59|0
1719999300000|2024-07-03 09:35:00|8279.89|8279.89|8281.96|8281.96|8281.96|8281.96|8279.89|8279.89|0
1719999600000|2024-07-03 09:40:00|8280.92|8280.92|8280.92|8280.92|8280.92|8280.92|8280.92|8280.92|0
1719999900000|2024-07-03 09:45:00|8275.74|8275.74|8277.43|8277.43|8277.43|8277.43|8273.66|8273.66|0
1720000200000|2024-07-03 09:50:00|8280.02|8280.02|8282.09|8282.09|8284.17|8284.17|8280.02|8280.02|0
1720000500000|2024-07-03 09:55:00|8281.06|8281.06|8285.18|8285.18|8287.28|8287.28|8281.06|8281.06|0
1720000800000|2024-07-03 10:00:00|8286.54|8286.54|8282.39|8282.39|8286.87|8286.87|8282.39|8282.39|0
1720001100000|2024-07-03 10:05:00|8281.35|8281.35|8278.95|8278.95|8281.35|8281.35|8278.95|8278.95|0
1720001400000|2024-07-03 10:10:00|8280.25|8280.25|8278.76|8278.76|8281.54|8281.54|8273.24|8273.24|0
1720001700000|2024-07-03 10:15:00|8282.91|8282.91|8282.91|8282.91|8291.21|8291.21|8282.91|8282.91|0
1720002300000|2024-07-03 10:25:00|8288.37|8288.37|8291.1|8291.1|8291.1|8291.1|8288.37|8288.37|0
1720002600000|2024-07-03 10:30:00|8292.14|8292.14|8287.11|8287.11|8292.14|8292.14|8284|8284|0
1720002900000|2024-07-03 10:35:00|8289.19|8289.19|8294.87|8294.87|8294.87|8294.87|8288.15|8288.15|0
1720003200000|2024-07-03 10:40:00|8292.14|8292.14|8298.93|8298.93|8298.93|8298.93|8290.77|8290.77|0
1720003500000|2024-07-03 10:45:00|8297.89|8297.89|8294.01|8294.01|8297.89|8297.89|8289.86|8289.86|0
1720003800000|2024-07-03 10:50:00|8291.28|8291.28|8291.28|8291.28|8291.28|8291.28|8291.28|8291.28|0
1720004100000|2024-07-03 10:55:00|8290.25|8290.25|8282.27|8282.27|8290.25|8290.25|8282.27|8282.27|0
1720004400000|2024-07-03 11:00:00|8279.16|8279.16|8272.35|8272.35|8279.16|8279.16|8266.38|8266.38|0
1720004700000|2024-07-03 11:05:00|8271.06|8271.06|8275.22|8275.22|8279.32|8279.32|8269.76|8269.76|0
1720005000000|2024-07-03 11:10:00|8271.07|8271.07|8274.5|8274.5|8278.59|8278.59|8271.07|8271.07|0
1720005300000|2024-07-03 11:15:00|8279.68|8279.68|8283.49|8283.49|8283.49|8283.49|8279.68|8279.68|0
1720005600000|2024-07-03 11:20:00|8282.45|8282.45|8282.36|8282.36|8283.75|8283.75|8282.36|8282.36|0
1720005900000|2024-07-03 11:25:00|8281.32|8281.32|8279.96|8279.96|8281.32|8281.32|8279.96|8279.96|0
1720006200000|2024-07-03 11:30:00|8282.55|8282.55|8289.75|8289.75|8291.83|8291.83|8282.55|8282.55|0
1720006500000|2024-07-03 11:35:00|8287.16|8287.16|8291.64|8291.64|8291.64|8291.64|8287.16|8287.16|0
1720006800000|2024-07-03 11:40:00|8294.37|8294.37|8290.22|8290.22|8294.37|8294.37|8290.22|8290.22|0
1720007100000|2024-07-03 11:45:00|8291.26|8291.26|8293.33|8293.33|8293.33|8293.33|8291.26|8291.26|0
1720007400000|2024-07-03 11:50:00|8294.37|8294.37|8291.33|8291.33|8296.52|8296.52|8291.33|8291.33|0
1720007700000|2024-07-03 11:55:00|8294.06|8294.06|8298.21|8298.21|8299.41|8299.41|8294.06|8294.06|0
1720008000000|2024-07-03 12:00:00|8300.94|8300.94|8294.72|8294.72|8300.94|8300.94|8294.72|8294.72|0
1720008300000|2024-07-03 12:05:00|8291.6|8291.6|8279.99|8279.99|8291.6|8291.6|8277.26|8277.26|0
1720008600000|2024-07-03 12:10:00|8281.03|8281.03|8292.24|8292.24|8292.24|8292.24|8281.03|8281.03|0
1720008900000|2024-07-03 12:15:00|8294.32|8294.32|8298.47|8298.47|8298.47|8298.47|8294.32|8294.32|0
1720009200000|2024-07-03 12:20:00|8296.39|8296.39|8295.68|8295.68|8296.39|8296.39|8294.32|8294.32|0
1720009500000|2024-07-03 12:25:00|8300.06|8300.06|8305.38|8305.38|8305.38|8305.38|8300.06|8300.06|0
1720009800000|2024-07-03 12:30:00|8311.6|8311.6|8314.07|8314.07|8315.11|8315.11|8305.83|8305.83|0
1720010100000|2024-07-03 12:35:00|8315.37|8315.37|8320.88|8320.88|8320.88|8320.88|8315.37|8315.37|0
1720010400000|2024-07-03 12:40:00|8319.85|8319.85|8322.96|8322.96|8322.96|8322.96|8317.77|8317.77|0
1720010700000|2024-07-03 12:45:00|8320.88|8320.88|8314.39|8314.39|8325.03|8325.03|8314.39|8314.39|0
1720011000000|2024-07-03 12:50:00|8317.5|8317.5|8314.84|8314.84|8317.5|8317.5|8314.84|8314.84|0
1720011300000|2024-07-03 12:55:00|8316.91|8316.91|8317.24|8317.24|8319.64|8319.64|8316.2|8316.2|0
1720011600000|2024-07-03 13:00:00|8315.17|8315.17|8320.35|8320.35|8320.35|8320.35|8315.17|8315.17|0
1720011900000|2024-07-03 13:05:00|8322.43|8322.43|8326.2|8326.2|8326.2|8326.2|8322.43|8322.43|0
1720012200000|2024-07-03 13:10:00|8326.89|8326.89|8334.12|8334.12|8334.12|8334.12|8326.2|8326.2|0
1720012500000|2024-07-03 13:15:00|8335.15|8335.15|8340.34|8340.34|8340.34|8340.34|8335.15|8335.15|0
1720012800000|2024-07-03 13:20:00|8341.71|8341.71|8347.33|8347.33|8347.88|8347.88|8341.71|8341.71|0
1720013100000|2024-07-03 13:25:00|8353.56|8353.56|8342.51|8342.51|8355.18|8355.18|8341.47|8341.47|0
1720013400000|2024-07-03 13:30:00|8341.47|8341.47|8338.63|8338.63|8342.51|8342.51|8330.71|8330.71|0
1720013700000|2024-07-03 13:35:00|8341.36|8341.36|8346.22|8346.22|8348.95|8348.95|8341.36|8341.36|0
1720014000000|2024-07-03 13:40:00|8349.33|8349.33|8337.65|8337.65|8349.33|8349.33|8337.65|8337.65|0
1720014300000|2024-07-03 13:45:00|8335.06|8335.06|8344.07|8344.07|8344.07|8344.07|8334.73|8334.73|0
1720014600000|2024-07-03 13:50:00|8346.8|8346.8|8346.14|8346.14|8351.28|8351.28|8345.76|8345.76|0
1720014900000|2024-07-03 13:55:00|8347.18|8347.18|8344.78|8344.78|8347.18|8347.18|8342.7|8342.7|0
1720015200000|2024-07-03 14:00:00|8348.87|8348.87|8360.11|8360.11|8366.99|8366.99|8337.79|8337.79|0
1720015500000|2024-07-03 14:05:00|8362.84|8362.84|8360.76|8360.76|8362.84|8362.84|8359.73|8359.73|0
1720015800000|2024-07-03 14:10:00|8364.91|8364.91|8339.55|8339.55|8368.03|8368.03|8339.55|8339.55|0
1720016100000|2024-07-03 14:15:00|8340.92|8340.92|8351.21|8351.21|8359.45|8359.45|8340.92|8340.92|0
1720016400000|2024-07-03 14:20:00|8347.06|8347.06|8360.75|8360.75|8362.82|8362.82|8347.06|8347.06|0
1720016700000|2024-07-03 14:25:00|8361.79|8361.79|8339.01|8339.01|8362.82|8362.82|8335.9|8335.9|0
1720017000000|2024-07-03 14:30:00|8345.24|8345.24|8351.08|8351.08|8352.12|8352.12|8345.24|8345.24|0
1720017300000|2024-07-03 14:35:00|8350.05|8350.05|8340.38|8340.38|8350.05|8350.05|8340.38|8340.38|0
1720017600000|2024-07-03 14:40:00|8339.01|8339.01|8327.09|8327.09|8340.43|8340.43|8327.09|8327.09|0
1720017900000|2024-07-03 14:45:00|8326.05|8326.05|8334.68|8334.68|8340.85|8340.85|8326.05|8326.05|0
1720018200000|2024-07-03 14:50:00|8335.71|8335.71|8341.91|8341.91|8341.91|8341.91|8335.71|8335.71|0
1720018500000|2024-07-03 14:55:00|8340.87|8340.87|8343|8343|8343|8343|8338.47|8338.47|0
1720018800000|2024-07-03 15:00:00|8344.04|8344.04|8338.14|8338.14|8344.04|8344.04|8337.1|8337.1|0
1720019100000|2024-07-03 15:05:00|8337.1|8337.1|8326.4|8326.4|8339.51|8339.51|8326.4|8326.4|0
1720019400000|2024-07-03 15:10:00|8324.33|8324.33|8343.37|8343.37|8343.37|8343.37|8324.33|8324.33|0
1720019700000|2024-07-03 15:15:00|8342.67|8342.67|8342.17|8342.17|8347.14|8347.14|8341.29|8341.29|0
1720020000000|2024-07-03 15:20:00|8343.2|8343.2|8348.88|8348.88|8349.92|8349.92|8340.09|8340.09|0
1720020300000|2024-07-03 15:25:00|8349.92|8349.92|8350.55|8350.55|8350.55|8350.55|8347.11|8347.11|0
1720077300000|2024-07-04 07:15:00|8356.85|8356.85|8369.6|8369.6|8369.6|8369.6|8352.7|8352.7|0
1720077600000|2024-07-04 07:20:00|8370.89|8370.89|8376.21|8376.21|8381.39|8381.39|8370.89|8370.89|0
1720077900000|2024-07-04 07:25:00|8377.51|8377.51|8366.36|8366.36|8377.51|8377.51|8366.36|8366.36|0
1720078200000|2024-07-04 07:30:00|8367.72|8367.72|8350|8350|8367.72|8367.72|8350|8350|0
1720078500000|2024-07-04 07:35:00|8356.23|8356.23|8368.24|8368.24|8369.6|8369.6|8356.23|8356.23|0
1720078800000|2024-07-04 07:40:00|8372.12|8372.12|8367.97|8367.97|8372.12|8372.12|8367.97|8367.97|0
1720079100000|2024-07-04 07:45:00|8365.24|8365.24|8361.15|8361.15|8366.61|8366.61|8361.15|8361.15|0
1720079400000|2024-07-04 07:50:00|8359.78|8359.78|8358.09|8358.09|8359.78|8359.78|8358.09|8358.09|0
1720079700000|2024-07-04 07:55:00|8361.2|8361.2|8381.46|8381.46|8381.46|8381.46|8361.2|8361.2|0
1720080000000|2024-07-04 08:00:00|8382.76|8382.76|8369.33|8369.33|8392.48|8392.48|8369.33|8369.33|0
1720080300000|2024-07-04 08:05:00|8366.6|8366.6|8365.23|8365.23|8366.6|8366.6|8364.52|8364.52|0
1720080600000|2024-07-04 08:10:00|8363.16|8363.16|8366.93|8366.93|8368.29|8368.29|8363.16|8363.16|0
1720080900000|2024-07-04 08:15:00|8368.29|8368.29|8368.29|8368.29|8368.29|8368.29|8368.29|8368.29|0
1720081200000|2024-07-04 08:20:00|8371.4|8371.4|8372.06|8372.06|8372.06|8372.06|8369.33|8369.33|0
1720081800000|2024-07-04 08:30:00|8373.43|8373.43|8371.35|8371.35|8373.43|8373.43|8371.35|8371.35|0
1720082100000|2024-07-04 08:35:00|8372.39|8372.39|8372.77|8372.77|8377.58|8377.58|8372.39|8372.39|0
1720082400000|2024-07-04 08:40:00|8370.69|8370.69|8370.69|8370.69|8372.77|8372.77|8370.69|8370.69|0
1720082700000|2024-07-04 08:45:00|8377.96|8377.96|8373.86|8373.86|8377.96|8377.96|8373.86|8373.86|0
1720083000000|2024-07-04 08:50:00|8370.75|8370.75|8370.75|8370.75|8370.75|8370.75|8370.75|8370.75|0
1720083300000|2024-07-04 08:55:00|8378.62|8378.62|8384.13|8384.13|8384.13|8384.13|8378.62|8378.62|0
1720083600000|2024-07-04 09:00:00|8385.5|8385.5|8385.5|8385.5|8385.5|8385.5|8385.5|8385.5|0
1720083900000|2024-07-04 09:05:00|8389.65|8389.65|8387.57|8387.57|8389.65|8389.65|8387.57|8387.57|0
1720084200000|2024-07-04 09:10:00|8386.54|8386.54|8384.46|8384.46|8387.57|8387.57|8380.31|8380.31|0
1720084500000|2024-07-04 09:15:00|8382.71|8382.71|8385.3|8385.3|8386.6|8386.6|8382.71|8382.71|0
1720084800000|2024-07-04 09:20:00|8386.67|8386.67|8376.73|8376.73|8389.4|8389.4|8376.73|8376.73|0
1720085100000|2024-07-04 09:25:00|8371.54|8371.54|8363.57|8363.57|8371.54|8371.54|8356.42|8356.42|0
1720085400000|2024-07-04 09:30:00|8360.84|8360.84|8361.17|8361.17|8369.08|8369.08|8360.84|8360.84|0
1720085700000|2024-07-04 09:35:00|8360.13|8360.13|8360.84|8360.84|8360.84|8360.84|8356.47|8356.47|0
1720086000000|2024-07-04 09:40:00|8359.8|8359.8|8357.07|8357.07|8359.8|8359.8|8357.07|8357.07|0
1720086300000|2024-07-04 09:45:00|8360.19|8360.19|8360.19|8360.19|8360.19|8360.19|8360.19|8360.19|0
1720086600000|2024-07-04 09:50:00|8362.26|8362.26|8358.77|8358.77|8366.36|8366.36|8358.77|8358.77|0
1720086900000|2024-07-04 09:55:00|8357.73|8357.73|8357.8|8357.8|8359.09|8359.09|8357.73|8357.73|0
1720087200000|2024-07-04 10:00:00|8356.76|8356.76|8361.43|8361.43|8361.43|8361.43|8356.76|8356.76|0
1720087500000|2024-07-04 10:05:00|8360.06|8360.06|8355.91|8355.91|8360.06|8360.06|8355.91|8355.91|0
1720087800000|2024-07-04 10:10:00|8360.01|8360.01|8360.01|8360.01|8360.01|8360.01|8360.01|8360.01|0
1720088100000|2024-07-04 10:15:00|8355.86|8355.86|8355.86|8355.86|8355.86|8355.86|8355.86|8355.86|0
1720088400000|2024-07-04 10:20:00|8358.97|8358.97|8366.56|8366.56|8366.89|8366.89|8358.97|8358.97|0
1720088700000|2024-07-04 10:25:00|8364.49|8364.49|8360.57|8360.57|8364.49|8364.49|8360.57|8360.57|0
1720089000000|2024-07-04 10:30:00|8365.76|8365.76|8364.72|8364.72|8369.91|8369.91|8364.72|8364.72|0
1720089300000|2024-07-04 10:35:00|8366.08|8366.08|8367.45|8367.45|8367.45|8367.45|8366.08|8366.08|0
1720089600000|2024-07-04 10:40:00|8368.49|8368.49|8366.41|8366.41|8368.49|8368.49|8366.41|8366.41|0
1720089900000|2024-07-04 10:45:00|8369.52|8369.52|8371.6|8371.6|8372.64|8372.64|8369.52|8369.52|0
1720090200000|2024-07-04 10:50:00|8372.96|8372.96|8371.6|8371.6|8375.69|8375.69|8371.6|8371.6|0
1720090500000|2024-07-04 10:55:00|8372.96|8372.96|8368.52|8368.52|8374.22|8374.22|8368.52|8368.52|0
1720090800000|2024-07-04 11:00:00|8365.41|8365.41|8365.41|8365.41|8365.41|8365.41|8365.41|8365.41|0
1720091100000|2024-07-04 11:05:00|8364.04|8364.04|8367.86|8367.86|8367.86|8367.86|8361.31|8361.31|0
1720091400000|2024-07-04 11:10:00|8369.23|8369.23|8369.23|8369.23|8369.23|8369.23|8369.23|8369.23|0
1720091700000|2024-07-04 11:15:00|8371.3|8371.3|8378.89|8378.89|8379.6|8379.6|8371.3|8371.3|0
1720092000000|2024-07-04 11:20:00|8377.86|8377.86|8370.98|8370.98|8379.6|8379.6|8370.98|8370.98|0
1720092300000|2024-07-04 11:25:00|8367.86|8367.86|8367.86|8367.86|8367.86|8367.86|8367.86|8367.86|0
1720092600000|2024-07-04 11:30:00|8368.9|8368.9|8367.86|8367.86|8368.9|8368.9|8367.86|8367.86|0
1720092900000|2024-07-04 11:35:00|8366.5|8366.5|8369.61|8369.61|8369.61|8369.61|8366.5|8366.5|0
1720093500000|2024-07-04 11:45:00|8368.57|8368.57|8368.57|8368.57|8368.57|8368.57|8366.5|8366.5|0
1720093800000|2024-07-04 11:50:00|8367.54|8367.54|8368.57|8368.57|8368.57|8368.57|8367.54|8367.54|0
1720094100000|2024-07-04 11:55:00|8367.54|8367.54|8362.51|8362.51|8367.54|8367.54|8362.51|8362.51|0
1720094400000|2024-07-04 12:00:00|8361.47|8361.47|8363.88|8363.88|8363.88|8363.88|8361.47|8361.47|0
1720094700000|2024-07-04 12:05:00|8362.84|8362.84|8369.39|8369.39|8369.39|8369.39|8362.84|8362.84|0
1720095000000|2024-07-04 12:10:00|8367.32|8367.32|8369.91|8369.91|8369.91|8369.91|8367.32|8367.32|0
1720095300000|2024-07-04 12:15:00|8371.98|8371.98|8372.33|8372.33|8372.33|8372.33|8369.91|8369.91|0
1720095600000|2024-07-04 12:20:00|8371.3|8371.3|8371.3|8371.3|8371.3|8371.3|8371.3|8371.3|0
1720095900000|2024-07-04 12:25:00|8372.33|8372.33|8375.45|8375.45|8375.45|8375.45|8372.33|8372.33|0
1720096200000|2024-07-04 12:30:00|8376.81|8376.81|8374.08|8374.08|8376.81|8376.81|8374.08|8374.08|0
1720096500000|2024-07-04 12:35:00|8375.12|8375.12|8375.12|8375.12|8378.23|8378.23|8374.08|8374.08|0
1720096800000|2024-07-04 12:40:00|8374.08|8374.08|8374.08|8374.08|8374.08|8374.08|8374.08|8374.08|0
1720097100000|2024-07-04 12:45:00|8373.04|8373.04|8370.97|8370.97|8373.04|8373.04|8369.6|8369.6|0
1720097400000|2024-07-04 12:50:00|8373.04|8373.04|8378.56|8378.56|8378.56|8378.56|8372.01|8372.01|0
1720097700000|2024-07-04 12:55:00|8374.41|8374.41|8371.3|8371.3|8374.41|8374.41|8370.26|8370.26|0
1720098000000|2024-07-04 13:00:00|8369.93|8369.93|8367.79|8367.79|8369.93|8369.93|8366.49|8366.49|0
1720098300000|2024-07-04 13:05:00|8370.9|8370.9|8371.94|8371.94|8371.94|8371.94|8370.9|8370.9|0
1720098600000|2024-07-04 13:10:00|8370.9|8370.9|8367.79|8367.79|8370.9|8370.9|8364.67|8364.67|0
1720098900000|2024-07-04 13:15:00|8366.75|8366.75|8365.38|8365.38|8366.75|8366.75|8364.35|8364.35|0
1720099200000|2024-07-04 13:20:00|8364.35|8364.35|8366.42|8366.42|8366.42|8366.42|8364.35|8364.35|0
1720099500000|2024-07-04 13:25:00|8365.38|8365.38|8367.3|8367.3|8367.3|8367.3|8365.38|8365.38|0
1720099800000|2024-07-04 13:30:00|8366.26|8366.26|8367.13|8367.13|8370.24|8370.24|8366.26|8366.26|0
1720100100000|2024-07-04 13:35:00|8368.17|8368.17|8368.17|8368.17|8368.17|8368.17|8368.17|8368.17|0
1720100400000|2024-07-04 13:40:00|8369.21|8369.21|8366.8|8366.8|8369.21|8369.21|8366.48|8366.48|0
1720100700000|2024-07-04 13:45:00|8367.5|8367.5|8365.17|8365.17|8368.87|8368.87|8365.17|8365.17|0
1720101000000|2024-07-04 13:50:00|8366.2|8366.2|8361.02|8361.02|8366.2|8366.2|8361.02|8361.02|0
1720101300000|2024-07-04 13:55:00|8365.17|8365.17|8366.2|8366.2|8367.24|8367.24|8365.17|8365.17|0
1720101900000|2024-07-04 14:05:00|8365.17|8365.17|8366.04|8366.04|8367.08|8367.08|8365.17|8365.17|0
1720102200000|2024-07-04 14:10:00|8365|8365|8366.04|8366.04|8367.08|8367.08|8365|8365|0
1720102500000|2024-07-04 14:15:00|8363.31|8363.31|8360.2|8360.2|8363.31|8363.31|8360.2|8360.2|0
1720102800000|2024-07-04 14:20:00|8359.16|8359.16|8353.64|8353.64|8359.16|8359.16|8353.64|8353.64|0
1720103100000|2024-07-04 14:25:00|8351.57|8351.57|8364.86|8364.86|8364.86|8364.86|8350.53|8350.53|0
1720103400000|2024-07-04 14:30:00|8365.89|8365.89|8368.3|8368.3|8368.3|8368.3|8365.89|8365.89|0
1720103700000|2024-07-04 14:35:00|8367.26|8367.26|8358.96|8358.96|8368.3|8368.3|8357.92|8357.92|0
1720104000000|2024-07-04 14:40:00|8360|8360|8351.6|8351.6|8366.06|8366.06|8350.56|8350.56|0
1720104300000|2024-07-04 14:45:00|8352.99|8352.99|8357.47|8357.47|8357.47|8357.47|8350.21|8350.21|0
1720104600000|2024-07-04 14:50:00|8361.62|8361.62|8359.55|8359.55|8364.35|8364.35|8358.51|8358.51|0
1720104900000|2024-07-04 14:55:00|8358.85|8358.85|8361.05|8361.05|8361.05|8361.05|8357.56|8357.56|0
1720105200000|2024-07-04 15:00:00|8362.42|8362.42|8367.23|8367.23|8368.26|8368.26|8361.38|8361.38|0
1720105500000|2024-07-04 15:05:00|8366.19|8366.19|8364.38|8364.38|8367.23|8367.23|8363.09|8363.09|0
1720105800000|2024-07-04 15:10:00|8362.31|8362.31|8366.79|8366.79|8367.82|8367.82|8362.31|8362.31|0
1720106100000|2024-07-04 15:15:00|8368.15|8368.15|8364.78|8364.78|8368.41|8368.41|8364.78|8364.78|0
1720106400000|2024-07-04 15:20:00|8364.09|8364.09|8358.24|8358.24|8365.45|8365.45|8357.21|8357.21|0
1720106700000|2024-07-04 15:25:00|8354.36|8354.36|8358.36|8358.36|8362.45|8362.45|8354.36|8354.36|0
1720163700000|2024-07-05 07:15:00|8427.01|8427.01|8443.83|8443.83|8443.83|8443.83|8427.01|8427.01|0
1720164000000|2024-07-05 07:20:00|8442.46|8442.46|8446.46|8446.46|8449.18|8449.18|8435.95|8435.95|0
1720164300000|2024-07-05 07:25:00|8447.82|8447.82|8453.09|8453.09|8453.09|8453.09|8443.73|8443.73|0
1720164600000|2024-07-05 07:30:00|8454.84|8454.84|8469.92|8469.92|8471.06|8471.06|8454.84|8454.84|0
1720164900000|2024-07-05 07:35:00|8471.21|8471.21|8484.07|8484.07|8485.62|8485.62|8471.21|8471.21|0
1720165200000|2024-07-05 07:40:00|8484.77|8484.77|8493.43|8493.43|8493.43|8493.43|8484.77|8484.77|0
1720165500000|2024-07-05 07:45:00|8491.68|8491.68|8480.85|8480.85|8491.68|8491.68|8480.85|8480.85|0
1720165800000|2024-07-05 07:50:00|8479.55|8479.55|8473.59|8473.59|8479.55|8479.55|8466.76|8466.76|0
1720166100000|2024-07-05 07:55:00|8475.67|8475.67|8471.9|8471.9|8478.78|8478.78|8471.9|8471.9|0
1720166400000|2024-07-05 08:00:00|8472.94|8472.94|8470.14|8470.14|8477.35|8477.35|8470.14|8470.14|0
1720166700000|2024-07-05 08:05:00|8465.44|8465.44|8459.47|8459.47|8465.44|8465.44|8459.47|8459.47|0
1720167000000|2024-07-05 08:10:00|8458.11|8458.11|8458.11|8458.11|8458.11|8458.11|8458.11|8458.11|0
1720167300000|2024-07-05 08:15:00|8462.2|8462.2|8462.2|8462.2|8462.2|8462.2|8460.84|8460.84|0
1720167600000|2024-07-05 08:20:00|8464.28|8464.28|8489.11|8489.11|8497.41|8497.41|8462.42|8462.42|0
1720167900000|2024-07-05 08:25:00|8487.03|8487.03|8483.25|8483.25|8487.03|8487.03|8481.5|8481.5|0
1720168200000|2024-07-05 08:30:00|8482.21|8482.21|8467.33|8467.33|8482.21|8482.21|8465.77|8465.77|0
1720168500000|2024-07-05 08:35:00|8469.4|8469.4|8470.44|8470.44|8470.44|8470.44|8469.4|8469.4|0
1720168800000|2024-07-05 08:40:00|8471.48|8471.48|8472.82|8472.82|8472.82|8472.82|8470.09|8470.09|0
1720169100000|2024-07-05 08:45:00|8475.41|8475.41|8475.41|8475.41|8475.41|8475.41|8475.41|8475.41|0
1720169400000|2024-07-05 08:50:00|8477.48|8477.48|8475.41|8475.41|8477.48|8477.48|8474.04|8474.04|0
1720169700000|2024-07-05 08:55:00|8476.77|8476.77|8479.01|8479.01|8480.87|8480.87|8476.77|8476.77|0
1720170000000|2024-07-05 09:00:00|8477.62|8477.62|8478.22|8478.22|8478.92|8478.92|8477.62|8477.62|0
1720170300000|2024-07-05 09:05:00|8477.18|8477.18|8481.35|8481.35|8482.64|8482.64|8477.18|8477.18|0
1720170600000|2024-07-05 09:10:00|8482.39|8482.39|8481.36|8481.36|8482.39|8482.39|8477.91|8477.91|0
1720170900000|2024-07-05 09:15:00|8479.99|8479.99|8480.96|8480.96|8480.96|8480.96|8477.59|8477.59|0
1720171200000|2024-07-05 09:20:00|8477.08|8477.08|8470.37|8470.37|8477.08|8477.08|8470.37|8470.37|0
1720171500000|2024-07-05 09:25:00|8469.08|8469.08|8463.15|8463.15|8473.45|8473.45|8463.15|8463.15|0
1720171800000|2024-07-05 09:30:00|8461.85|8461.85|8451.9|8451.9|8461.85|8461.85|8451.9|8451.9|0
1720172100000|2024-07-05 09:35:00|8450.54|8450.54|8451.25|8451.25|8451.25|8451.25|8449.17|8449.17|0
1720172400000|2024-07-05 09:40:00|8453.87|8453.87|8455.73|8455.73|8456.77|8456.77|8453|8453|0
1720172700000|2024-07-05 09:45:00|8454.36|8454.36|8454.29|8454.29|8454.36|8454.36|8453|8453|0
1720173000000|2024-07-05 09:50:00|8451.51|8451.51|8450.12|8450.12|8451.51|8451.51|8450.12|8450.12|0
1720173300000|2024-07-05 09:55:00|8452.19|8452.19|8454.29|8454.29|8454.29|8454.29|8447.39|8447.39|0
1720173600000|2024-07-05 10:00:00|8455.65|8455.65|8458.27|8458.27|8458.27|8458.27|8455.65|8455.65|0
1720173900000|2024-07-05 10:05:00|8459.64|8459.64|8457.05|8457.05|8459.64|8459.64|8457.05|8457.05|0
1720174200000|2024-07-05 10:10:00|8454.32|8454.32|8455.36|8455.36|8455.36|8455.36|8453.28|8453.28|0
1720174500000|2024-07-05 10:15:00|8453.28|8453.28|8457.88|8457.88|8458.2|8458.2|8452.95|8452.95|0
1720174800000|2024-07-05 10:20:00|8459.24|8459.24|8459.17|8459.17|8460.54|8460.54|8459.17|8459.17|0
1720175100000|2024-07-05 10:25:00|8458.13|8458.13|8451.59|8451.59|8458.13|8458.13|8448.48|8448.48|0
1720175400000|2024-07-05 10:30:00|8450.56|8450.56|8449.52|8449.52|8450.56|8450.56|8448.48|8448.48|0
1720175700000|2024-07-05 10:35:00|8448.48|8448.48|8448.48|8448.48|8448.48|8448.48|8448.48|8448.48|0
1720176000000|2024-07-05 10:40:00|8446.41|8446.41|8450.57|8450.57|8450.57|8450.57|8446.41|8446.41|0
1720176300000|2024-07-05 10:45:00|8449.18|8449.18|8449.18|8449.18|8449.18|8449.18|8448.14|8448.14|0
1720176600000|2024-07-05 10:50:00|8450.57|8450.57|8454.45|8454.45|8454.45|8454.45|8450.57|8450.57|0
1720176900000|2024-07-05 10:55:00|8451.86|8451.86|8450.48|8450.48|8451.86|8451.86|8448.59|8448.59|0
1720177200000|2024-07-05 11:00:00|8453.21|8453.21|8457.8|8457.8|8457.8|8457.8|8453.21|8453.21|0
1720177500000|2024-07-05 11:05:00|8458.83|8458.83|8458.83|8458.83|8458.83|8458.83|8458.83|8458.83|0
1720177800000|2024-07-05 11:10:00|8461.62|8461.62|8452.17|8452.17|8461.62|8461.62|8452.17|8452.17|0
1720178100000|2024-07-05 11:15:00|8453.53|8453.53|8437.82|8437.82|8453.53|8453.53|8436.53|8436.53|0
1720178400000|2024-07-05 11:20:00|8435.75|8435.75|8438.85|8438.85|8440.25|8440.25|8435.75|8435.75|0
1720178700000|2024-07-05 11:25:00|8437.48|8437.48|8438.85|8438.85|8438.85|8438.85|8437.48|8437.48|0
1720179000000|2024-07-05 11:30:00|8440.21|8440.21|8436.45|8436.45|8441.58|8441.58|8436.45|8436.45|0
1720179300000|2024-07-05 11:35:00|8437.81|8437.81|8437.81|8437.81|8437.81|8437.81|8437.81|8437.81|0
1720179600000|2024-07-05 11:40:00|8439.18|8439.18|8439.18|8439.18|8439.18|8439.18|8439.18|8439.18|0
1720179900000|2024-07-05 11:45:00|8441.91|8441.91|8444.31|8444.31|8446.38|8446.38|8441.91|8441.91|0
1720180200000|2024-07-05 11:50:00|8445.35|8445.35|8457.59|8457.59|8459.67|8459.67|8445.35|8445.35|0
1720180500000|2024-07-05 11:55:00|8456.23|8456.23|8455.06|8455.06|8460.25|8460.25|8455.06|8455.06|0
1720180800000|2024-07-05 12:00:00|8453.32|8453.32|8455.39|8455.39|8455.39|8455.39|8453.32|8453.32|0
1720181100000|2024-07-05 12:05:00|8456.76|8456.76|8459.87|8459.87|8459.87|8459.87|8456.76|8456.76|0
1720181400000|2024-07-05 12:10:00|8457.79|8457.79|8458.76|8458.76|8458.83|8458.83|8457.47|8457.47|0
1720181700000|2024-07-05 12:15:00|8457.47|8457.47|8460.42|8460.42|8460.42|8460.42|8457.47|8457.47|0
1720182000000|2024-07-05 12:20:00|8459.05|8459.05|8456.39|8456.39|8459.05|8459.05|8455.02|8455.02|0
1720182300000|2024-07-05 12:25:00|8458.47|8458.47|8460.54|8460.54|8460.54|8460.54|8457.81|8457.81|0
1720182600000|2024-07-05 12:30:00|8457.81|8457.81|8460.99|8460.99|8464.11|8464.11|8439.15|8439.15|0
1720182900000|2024-07-05 12:35:00|8459.95|8459.95|8452.38|8452.38|8463.72|8463.72|8452.38|8452.38|0
1720183200000|2024-07-05 12:40:00|8453.74|8453.74|8458.22|8458.22|8458.22|8458.22|8453.74|8453.74|0
1720183500000|2024-07-05 12:45:00|8459.59|8459.59|8452.71|8452.71|8459.59|8459.59|8452.71|8452.71|0
1720183800000|2024-07-05 12:50:00|8451.41|8451.41|8462.77|8462.77|8462.77|8462.77|8451.41|8451.41|0
1720184100000|2024-07-05 12:55:00|8461.41|8461.41|8457.3|8457.3|8461.43|8461.43|8457.3|8457.3|0
1720184400000|2024-07-05 13:00:00|8455.93|8455.93|8451.12|8451.12|8455.93|8455.93|8450.09|8450.09|0
1720184700000|2024-07-05 13:05:00|8452.49|8452.49|8451.45|8451.45|8453.53|8453.53|8451.45|8451.45|0
1720185000000|2024-07-05 13:10:00|8452.84|8452.84|8456.87|8456.87|8456.87|8456.87|8452.84|8452.84|0
1720185300000|2024-07-05 13:15:00|8459.6|8459.6|8459.27|8459.27|8460.64|8460.64|8459.27|8459.27|0
1720185600000|2024-07-05 13:20:00|8458.23|8458.23|8457.55|8457.55|8458.23|8458.23|8456.16|8456.16|0
1720185900000|2024-07-05 13:25:00|8460.17|8460.17|8459.16|8459.16|8460.17|8460.17|8458.47|8458.47|0
1720186200000|2024-07-05 13:30:00|8457.09|8457.09|8433.68|8433.68|8457.09|8457.09|8428.16|8428.16|0
1720186500000|2024-07-05 13:35:00|8432.31|8432.31|8430.24|8430.24|8439.9|8439.9|8429.2|8429.2|0
1720186800000|2024-07-05 13:40:00|8427.12|8427.12|8425.87|8425.87|8430.22|8430.22|8425.87|8425.87|0
1720187100000|2024-07-05 13:45:00|8424.5|8424.5|8390.4|8390.4|8424.5|8424.5|8390.4|8390.4|0
1720187400000|2024-07-05 13:50:00|8389.52|8389.52|8384.98|8384.98|8389.52|8389.52|8375.71|8375.71|0
1720187700000|2024-07-05 13:55:00|8380.83|8380.83|8386|8386|8386|8386|8379.79|8379.79|0
1720188000000|2024-07-05 14:00:00|8384.63|8384.63|8379.83|8379.83|8386.33|8386.33|8377.75|8377.75|0
1720188300000|2024-07-05 14:05:00|8378.46|8378.46|8366.34|8366.34|8378.79|8378.79|8366.34|8366.34|0
1720188600000|2024-07-05 14:10:00|8362.19|8362.19|8368.74|8368.74|8370.43|8370.43|8361.15|8361.15|0
1720188900000|2024-07-05 14:15:00|8369.78|8369.78|8371.15|8371.15|8371.53|8371.53|8368.42|8368.42|0
1720189200000|2024-07-05 14:20:00|8377.37|8377.37|8383.6|8383.6|8387.04|8387.04|8377.37|8377.37|0
1720189500000|2024-07-05 14:25:00|8384.63|8384.63|8387.82|8387.82|8389.18|8389.18|8383.34|8383.34|0
1720189800000|2024-07-05 14:30:00|8386.78|8386.78|8390.34|8390.34|8393.45|8393.45|8378.66|8378.66|0
1720190100000|2024-07-05 14:35:00|8389.3|8389.3|8394.49|8394.49|8395.53|8395.53|8389.3|8389.3|0
1720190400000|2024-07-05 14:40:00|8395.53|8395.53|8397.96|8397.96|8399.32|8399.32|8395.53|8395.53|0
1720190700000|2024-07-05 14:45:00|8400.55|8400.55|8399.46|8399.46|8404.32|8404.32|8394.98|8394.98|0
1720191000000|2024-07-05 14:50:00|8400.49|8400.49|8400.49|8400.49|8400.49|8400.49|8399.46|8399.46|0
1720191300000|2024-07-05 14:55:00|8402.57|8402.57|8398.09|8398.09|8402.57|8402.57|8398.09|8398.09|0
1720191600000|2024-07-05 15:00:00|8399.13|8399.13|8396.74|8396.74|8403.66|8403.66|8396.05|8396.05|0
1720191900000|2024-07-05 15:05:00|8398.04|8398.04|8399.4|8399.4|8401.64|8401.64|8395.41|8395.41|0
1720192200000|2024-07-05 15:10:00|8401.48|8401.48|8399.5|8399.5|8402.68|8402.68|8392.85|8392.85|0
1720192500000|2024-07-05 15:15:00|8398.46|8398.46|8404.74|8404.74|8404.74|8404.74|8395.78|8395.78|0
1720192800000|2024-07-05 15:20:00|8405.78|8405.78|8401.64|8401.64|8412.31|8412.31|8401.64|8401.64|0
1720193100000|2024-07-05 15:25:00|8402.68|8402.68|8401.86|8401.86|8402.92|8402.92|8397.49|8397.49|0
1720422900000|2024-07-08 07:15:00|8370.09|8370.09|8371.46|8371.46|8371.46|8371.46|8370.09|8370.09|0
1720423200000|2024-07-08 07:20:00|8379.76|8379.76|8393.52|8393.52|8393.52|8393.52|8379.76|8379.76|0
1720423500000|2024-07-08 07:25:00|8391.44|8391.44|8397.29|8397.29|8397.29|8397.29|8391.44|8391.44|0
1720423800000|2024-07-08 07:30:00|8399.36|8399.36|8388.4|8388.4|8399.36|8399.36|8386.33|8386.33|0
1720424100000|2024-07-08 07:35:00|8389.7|8389.7|8391.44|8391.44|8391.44|8391.44|8389.7|8389.7|0
1720424400000|2024-07-08 07:40:00|8392.81|8392.81|8395.92|8395.92|8396.25|8396.25|8392.81|8392.81|0
1720424700000|2024-07-08 07:45:00|8398.51|8398.51|8398.51|8398.51|8398.51|8398.51|8396.44|8396.44|0
1720425000000|2024-07-08 07:50:00|8397.47|8397.47|8398.51|8398.51|8398.51|8398.51|8397.47|8397.47|0
1720425300000|2024-07-08 07:55:00|8397.82|8397.82|8402.13|8402.13|8402.13|8402.13|8397.82|8397.82|0
1720425600000|2024-07-08 08:00:00|8404.86|8404.86|8400.32|8400.32|8407.64|8407.64|8400.32|8400.32|0
1720425900000|2024-07-08 08:05:00|8401.36|8401.36|8397.95|8397.95|8401.39|8401.39|8397.95|8397.95|0
1720426200000|2024-07-08 08:10:00|8402.1|8402.1|8405.21|8405.21|8405.21|8405.21|8402.1|8402.1|0
1720426500000|2024-07-08 08:15:00|8403.13|8403.13|8393.2|8393.2|8404.17|8404.17|8393.2|8393.2|0
1720426800000|2024-07-08 08:20:00|8389.31|8389.31|8389.31|8389.31|8389.31|8389.31|8386.72|8386.72|0
1720427100000|2024-07-08 08:25:00|8386.72|8386.72|8383.91|8383.91|8386.72|8386.72|8381.18|8381.18|0
1720427400000|2024-07-08 08:30:00|8385.21|8385.21|8391.69|8391.69|8391.69|8391.69|8385.21|8385.21|0
1720428000000|2024-07-08 08:40:00|8392.56|8392.56|8389.78|8389.78|8392.56|8392.56|8388.9|8388.9|0
1720428300000|2024-07-08 08:45:00|8388.74|8388.74|8388.74|8388.74|8388.74|8388.74|8388.74|8388.74|0
1720428600000|2024-07-08 08:50:00|8390.11|8390.11|8385.3|8385.3|8390.11|8390.11|8385.3|8385.3|0
1720429200000|2024-07-08 09:00:00|8383.94|8383.94|8375.38|8375.38|8385.3|8385.3|8375.38|8375.38|0
1720429500000|2024-07-08 09:05:00|8372.65|8372.65|8376.77|8376.77|8376.77|8376.77|8369.89|8369.89|0
1720429800000|2024-07-08 09:10:00|8375.73|8375.73|8378.46|8378.46|8378.46|8378.46|8375.73|8375.73|0
1720430100000|2024-07-08 09:15:00|8382.62|8382.62|8382.62|8382.62|8382.62|8382.62|8382.62|8382.62|0
1720430400000|2024-07-08 09:20:00|8380.54|8380.54|8387.8|8387.8|8387.8|8387.8|8380.54|8380.54|0
1720431000000|2024-07-08 09:30:00|8386.41|8386.41|8387.11|8387.11|8387.11|8387.11|8386.41|8386.41|0
1720431300000|2024-07-08 09:35:00|8386.07|8386.07|8378.81|8378.81|8386.07|8386.07|8378.81|8378.81|0
1720431600000|2024-07-08 09:40:00|8376.18|8376.18|8378.26|8378.26|8378.26|8378.26|8376.18|8376.18|0
1720431900000|2024-07-08 09:45:00|8379.62|8379.62|8381.7|8381.7|8381.7|8381.7|8379.62|8379.62|0
1720432500000|2024-07-08 09:55:00|8380.66|8380.66|8380.66|8380.66|8382.03|8382.03|8380.66|8380.66|0
1720432800000|2024-07-08 10:00:00|8381.7|8381.7|8381.7|8381.7|8381.7|8381.7|8381.7|8381.7|0
1720433100000|2024-07-08 10:05:00|8380.33|8380.33|8376.18|8376.18|8380.33|8380.33|8376.18|8376.18|0
1720433400000|2024-07-08 10:10:00|8375.15|8375.15|8376.51|8376.51|8376.51|8376.51|8373.78|8373.78|0
1720433700000|2024-07-08 10:15:00|8373.78|8373.78|8376.89|8376.89|8376.89|8376.89|8373.78|8373.78|0
1720434000000|2024-07-08 10:20:00|8377.93|8377.93|8386.71|8386.71|8386.71|8386.71|8377.93|8377.93|0
1720434300000|2024-07-08 10:25:00|8387.75|8387.75|8384.31|8384.31|8387.75|8387.75|8384.31|8384.31|0
1720434600000|2024-07-08 10:30:00|8385.6|8385.6|8384.57|8384.57|8385.6|8385.6|8384.57|8384.57|0
1720434900000|2024-07-08 10:35:00|8383.2|8383.2|8378.39|8378.39|8383.2|8383.2|8377.68|8377.68|0
1720435200000|2024-07-08 10:40:00|8376.32|8376.32|8371.84|8371.84|8376.32|8376.32|8371.84|8371.84|0
1720435500000|2024-07-08 10:45:00|8369.77|8369.77|8368.4|8368.4|8369.77|8369.77|8368.4|8368.4|0
1720436100000|2024-07-08 10:55:00|8367.04|8367.04|8367.04|8367.04|8367.04|8367.04|8367.04|8367.04|0
1720436400000|2024-07-08 11:00:00|8368.07|8368.07|8365.29|8365.29|8368.07|8368.07|8364.96|8364.96|0
1720436700000|2024-07-08 11:05:00|8367.36|8367.36|8367.36|8367.36|8367.36|8367.36|8367.36|8367.36|0
1720437000000|2024-07-08 11:10:00|8371.54|8371.54|8371.54|8371.54|8371.54|8371.54|8371.54|8371.54|0
1720437300000|2024-07-08 11:15:00|8370.5|8370.5|8371.86|8371.86|8371.86|8371.86|8370.5|8370.5|0
1720438200000|2024-07-08 11:30:00|8373.23|8373.23|8373.94|8373.94|8373.94|8373.94|8370.83|8370.83|0
1720438500000|2024-07-08 11:35:00|8371.86|8371.86|8372.9|8372.9|8372.9|8372.9|8371.86|8371.86|0
1720438800000|2024-07-08 11:40:00|8371.86|8371.86|8374.6|8374.6|8374.6|8374.6|8371.86|8371.86|0
1720439100000|2024-07-08 11:45:00|8375.63|8375.63|8374.08|8374.08|8378.04|8378.04|8374.08|8374.08|0
1720439400000|2024-07-08 11:50:00|8372.71|8372.71|8365.81|8365.81|8374.08|8374.08|8365.81|8365.81|0
1720439700000|2024-07-08 11:55:00|8362.7|8362.7|8362.7|8362.7|8362.7|8362.7|8362.7|8362.7|0
1720440000000|2024-07-08 12:00:00|8360.62|8360.62|8357.51|8357.51|8360.62|8360.62|8357.51|8357.51|0
1720440600000|2024-07-08 12:10:00|8352.32|8352.32|8355.43|8355.43|8355.43|8355.43|8352.32|8352.32|0
1720440900000|2024-07-08 12:15:00|8357.51|8357.51|8359.58|8359.58|8359.58|8359.58|8357.51|8357.51|0
1720441200000|2024-07-08 12:20:00|8357.51|8357.51|8357.51|8357.51|8357.51|8357.51|8357.51|8357.51|0
1720441500000|2024-07-08 12:25:00|8359.58|8359.58|8359.58|8359.58|8359.58|8359.58|8359.58|8359.58|0
1720441800000|2024-07-08 12:30:00|8360.62|8360.62|8358.22|8358.22|8360.62|8360.62|8358.22|8358.22|0
1720442100000|2024-07-08 12:35:00|8360.29|8360.29|8366.46|8366.46|8366.46|8366.46|8359.26|8359.26|0
1720442400000|2024-07-08 12:40:00|8365.43|8365.43|8373.02|8373.02|8373.02|8373.02|8365.43|8365.43|0
1720442700000|2024-07-08 12:45:00|8381.32|8381.32|8381.32|8381.32|8381.32|8381.32|8381.32|8381.32|0
1720443000000|2024-07-08 12:50:00|8380.28|8380.28|8379.24|8379.24|8380.28|8380.28|8379.24|8379.24|0
1720443300000|2024-07-08 12:55:00|8377.88|8377.88|8384.6|8384.6|8384.6|8384.6|8377.88|8377.88|0
1720443600000|2024-07-08 13:00:00|8385.96|8385.96|8389.4|8389.4|8389.4|8389.4|8384.6|8384.6|0
1720443900000|2024-07-08 13:05:00|8390.7|8390.7|8390.92|8390.92|8390.92|8390.92|8388.29|8388.29|0
1720444200000|2024-07-08 13:10:00|8389.17|8389.17|8388.29|8388.29|8391.79|8391.79|8388.29|8388.29|0
1720444500000|2024-07-08 13:15:00|8389.66|8389.66|8386.55|8386.55|8389.66|8389.66|8385.51|8385.51|0
1720444800000|2024-07-08 13:20:00|8384.8|8384.8|8387.06|8387.06|8387.06|8387.06|8383.43|8383.43|0
1720445100000|2024-07-08 13:25:00|8389.79|8389.79|8382.91|8382.91|8391.16|8391.16|8382.91|8382.91|0
1720445400000|2024-07-08 13:30:00|8382.22|8382.22|8393.9|8393.9|8393.9|8393.9|8382.22|8382.22|0
1720445700000|2024-07-08 13:35:00|8395.98|8395.98|8392.21|8392.21|8395.98|8395.98|8392.21|8392.21|0
1720446000000|2024-07-08 13:40:00|8395.32|8395.32|8388.77|8388.77|8398.38|8398.38|8388.77|8388.77|0
1720446300000|2024-07-08 13:45:00|8389.81|8389.81|8384.62|8384.62|8390.84|8390.84|8384.62|8384.62|0
1720446600000|2024-07-08 13:50:00|8383.58|8383.58|8384.28|8384.28|8384.28|8384.28|8382.22|8382.22|0
1720446900000|2024-07-08 13:55:00|8381.16|8381.16|8374.94|8374.94|8381.16|8381.16|8374.94|8374.94|0
1720447200000|2024-07-08 14:00:00|8371.83|8371.83|8367.68|8367.68|8371.83|8371.83|8367.68|8367.68|0
1720447500000|2024-07-08 14:05:00|8366.31|8366.31|8360.35|8360.35|8366.31|8366.31|8353.09|8353.09|0
1720447800000|2024-07-08 14:10:00|8356.2|8356.2|8363.79|8363.79|8371.38|8371.38|8354.45|8354.45|0
1720448100000|2024-07-08 14:15:00|8364.83|8364.83|8363.79|8363.79|8367.94|8367.94|8363.79|8363.79|0
1720448400000|2024-07-08 14:20:00|8361.71|8361.71|8362.24|8362.24|8362.24|8362.24|8359.12|8359.12|0
1720448700000|2024-07-08 14:25:00|8360.87|8360.87|8359.79|8359.79|8363.6|8363.6|8359.79|8359.79|0
1720449000000|2024-07-08 14:30:00|8361.16|8361.16|8360.78|8360.78|8362.52|8362.52|8359.41|8359.41|0
1720449300000|2024-07-08 14:35:00|8358.7|8358.7|8349.76|8349.76|8358.7|8358.7|8349.76|8349.76|0
1720449600000|2024-07-08 14:40:00|8352.87|8352.87|8338.54|8338.54|8352.87|8352.87|8338.54|8338.54|0
1720449900000|2024-07-08 14:45:00|8337.18|8337.18|8348.7|8348.7|8349.57|8349.57|8337.18|8337.18|0
1720450200000|2024-07-08 14:50:00|8345.59|8345.59|8347.33|8347.33|8347.33|8347.33|8343.18|8343.18|0
1720450500000|2024-07-08 14:55:00|8345.97|8345.97|8344.75|8344.75|8345.97|8345.97|8342.68|8342.68|0
1720450800000|2024-07-08 15:00:00|8343.72|8343.72|8333.85|8333.85|8343.72|8343.72|8333.85|8333.85|0
1720451100000|2024-07-08 15:05:00|8332.48|8332.48|8333.9|8333.9|8335.27|8335.27|8331.12|8331.12|0
1720451400000|2024-07-08 15:10:00|8330.79|8330.79|8334.92|8334.92|8334.94|8334.94|8330.79|8330.79|0
1720451700000|2024-07-08 15:15:00|8335.96|8335.96|8336.34|8336.34|8338.36|8338.36|8335.31|8335.31|0
1720452000000|2024-07-08 15:20:00|8337.38|8337.38|8342.97|8342.97|8342.97|8342.97|8335.05|8335.05|0
1720452300000|2024-07-08 15:25:00|8344|8344|8348.91|8348.91|8350.54|8350.54|8344|8344|0
1720509300000|2024-07-09 07:15:00|8324.68|8324.68|8310.64|8310.64|8324.68|8324.68|8290.6|8290.6|0
1720509900000|2024-07-09 07:25:00|8304.42|8304.42|8311.68|8311.68|8311.68|8311.68|8304.42|8304.42|0
1720510200000|2024-07-09 07:30:00|8319.87|8319.87|8328.88|8328.88|8328.88|8328.88|8319.87|8319.87|0
1720510500000|2024-07-09 07:35:00|8327.59|8327.59|8329.17|8329.17|8329.17|8329.17|8326.55|8326.55|0
1720510800000|2024-07-09 07:40:00|8331.9|8331.9|8340.65|8340.65|8344.8|8344.8|8330.86|8330.86|0
1720511100000|2024-07-09 07:45:00|8339.29|8339.29|8337.65|8337.65|8339.29|8339.29|8335.52|8335.52|0
1720511400000|2024-07-09 07:50:00|8336.28|8336.28|8336|8336|8336.28|8336.28|8328.41|8328.41|0
1720511700000|2024-07-09 07:55:00|8333.93|8333.93|8339.99|8339.99|8339.99|8339.99|8333.93|8333.93|0
1720512000000|2024-07-09 08:00:00|8342.72|8342.72|8346.87|8346.87|8346.87|8346.87|8342.72|8342.72|0
1720512300000|2024-07-09 08:05:00|8345.12|8345.12|8339.82|8339.82|8347.2|8347.2|8339.82|8339.82|0
1720512600000|2024-07-09 08:10:00|8343.97|8343.97|8348.17|8348.17|8348.17|8348.17|8342.93|8342.93|0
1720512900000|2024-07-09 08:15:00|8346.09|8346.09|8347.12|8347.12|8351.27|8351.27|8346.09|8346.09|0
1720513200000|2024-07-09 08:20:00|8348.16|8348.16|8352.61|8352.61|8354.68|8354.68|8347.29|8347.29|0
1720513500000|2024-07-09 08:25:00|8349.5|8349.5|8351.57|8351.57|8351.57|8351.57|8349.5|8349.5|0
1720513800000|2024-07-09 08:30:00|8350.21|8350.21|8350.21|8350.21|8350.21|8350.21|8350.21|8350.21|0
1720514100000|2024-07-09 08:35:00|8351.24|8351.24|8351.24|8351.24|8351.24|8351.24|8351.24|8351.24|0
1720514400000|2024-07-09 08:40:00|8352.28|8352.28|8352.28|8352.28|8352.28|8352.28|8352.28|8352.28|0
1720514700000|2024-07-09 08:45:00|8351.24|8351.24|8347.09|8347.09|8351.24|8351.24|8347.09|8347.09|0
1720515000000|2024-07-09 08:50:00|8351.24|8351.24|8349.17|8349.17|8354.36|8354.36|8349.17|8349.17|0
1720515300000|2024-07-09 08:55:00|8352.28|8352.28|8350.59|8350.59|8353.32|8353.32|8347.86|8347.86|0
1720515600000|2024-07-09 09:00:00|8349.71|8349.71|8349.71|8349.71|8349.71|8349.71|8349.71|8349.71|0
1720515900000|2024-07-09 09:05:00|8351.79|8351.79|8344.91|8344.91|8351.79|8351.79|8344.91|8344.91|0
1720516200000|2024-07-09 09:10:00|8345.95|8345.95|8342.18|8342.18|8345.95|8345.95|8342.18|8342.18|0
1720516500000|2024-07-09 09:15:00|8339.06|8339.06|8339.06|8339.06|8339.06|8339.06|8339.06|8339.06|0
1720516800000|2024-07-09 09:20:00|8324.54|8324.54|8324.54|8324.54|8324.54|8324.54|8324.54|8324.54|0
1720517100000|2024-07-09 09:25:00|8326.61|8326.61|8328.43|8328.43|8328.43|8328.43|8325.32|8325.32|0
1720517400000|2024-07-09 09:30:00|8327.39|8327.39|8329.73|8329.73|8333.88|8333.88|8327.39|8327.39|0
1720517700000|2024-07-09 09:35:00|8331.09|8331.09|8329.73|8329.73|8331.09|8331.09|8329.73|8329.73|0
1720518000000|2024-07-09 09:40:00|8328.69|8328.69|8326.29|8326.29|8328.69|8328.69|8324.21|8324.21|0
1720518300000|2024-07-09 09:45:00|8327.32|8327.32|8326.29|8326.29|8327.32|8327.32|8326.29|8326.29|0
1720518600000|2024-07-09 09:50:00|8327.32|8327.32|8331.47|8331.47|8331.47|8331.47|8327.32|8327.32|0
1720518900000|2024-07-09 09:55:00|8335.62|8335.62|8337.7|8337.7|8338.74|8338.74|8335.62|8335.62|0
1720519200000|2024-07-09 10:00:00|8334.59|8334.59|8334.59|8334.59|8334.59|8334.59|8334.59|8334.59|0
1720519500000|2024-07-09 10:05:00|8333.71|8333.71|8333.71|8333.71|8333.71|8333.71|8333.71|8333.71|0
1720519800000|2024-07-09 10:10:00|8331.12|8331.12|8329.05|8329.05|8333.2|8333.2|8329.05|8329.05|0
1720520100000|2024-07-09 10:15:00|8331.12|8331.12|8331.12|8331.12|8331.12|8331.12|8331.12|8331.12|0
1720520400000|2024-07-09 10:20:00|8330.08|8330.08|8330.08|8330.08|8330.08|8330.08|8330.08|8330.08|0
1720520700000|2024-07-09 10:25:00|8329.05|8329.05|8334.24|8334.24|8334.24|8334.24|8329.05|8329.05|0
1720521000000|2024-07-09 10:30:00|8335.6|8335.6|8321.78|8321.78|8335.6|8335.6|8321.78|8321.78|0
1720521300000|2024-07-09 10:35:00|8320.42|8320.42|8323.86|8323.86|8323.86|8323.86|8319.05|8319.05|0
1720521600000|2024-07-09 10:40:00|8322.49|8322.49|8322.49|8322.49|8322.49|8322.49|8322.49|8322.49|0
1720521900000|2024-07-09 10:45:00|8319.9|8319.9|8319.9|8319.9|8319.9|8319.9|8319.9|8319.9|0
1720522200000|2024-07-09 10:50:00|8318.54|8318.54|8316.14|8316.14|8318.54|8318.54|8316.14|8316.14|0
1720522500000|2024-07-09 10:55:00|8314.77|8314.77|8312.7|8312.7|8314.77|8314.77|8312.7|8312.7|0
1720522800000|2024-07-09 11:00:00|8311.66|8311.66|8311.66|8311.66|8311.66|8311.66|8311.66|8311.66|0
1720523100000|2024-07-09 11:05:00|8310.62|8310.62|8297.02|8297.02|8310.62|8310.62|8297.02|8297.02|0
1720523400000|2024-07-09 11:10:00|8296.15|8296.15|8287.59|8287.59|8296.15|8296.15|8287.59|8287.59|0
1720523700000|2024-07-09 11:15:00|8284.48|8284.48|8283.11|8283.11|8284.48|8284.48|8283.11|8283.11|0
1720524000000|2024-07-09 11:20:00|8280|8280|8282.07|8282.07|8282.07|8282.07|8280|8280|0
1720524300000|2024-07-09 11:25:00|8283.44|8283.44|8283.44|8283.44|8283.44|8283.44|8283.44|8283.44|0
1720524600000|2024-07-09 11:30:00|8289.67|8289.67|8289.67|8289.67|8289.67|8289.67|8289.67|8289.67|0
1720524900000|2024-07-09 11:35:00|8286.93|8286.93|8283.49|8283.49|8286.93|8286.93|8283.49|8283.49|0
1720525200000|2024-07-09 11:40:00|8282.46|8282.46|8281.09|8281.09|8282.46|8282.46|8281.09|8281.09|0
1720525500000|2024-07-09 11:45:00|8279.8|8279.8|8272.89|8272.89|8279.8|8279.8|8272.89|8272.89|0
1720525800000|2024-07-09 11:50:00|8271.6|8271.6|8270.01|8270.01|8271.6|8271.6|8268.97|8268.97|0
1720526100000|2024-07-09 11:55:00|8271.05|8271.05|8268.13|8268.13|8271.05|8271.05|8267.09|8267.09|0
1720526400000|2024-07-09 12:00:00|8269.5|8269.5|8269.5|8269.5|8269.5|8269.5|8266.38|8266.38|0
1720526700000|2024-07-09 12:05:00|8271.57|8271.57|8270.02|8270.02|8271.57|8271.57|8266.91|8266.91|0
1720527000000|2024-07-09 12:10:00|8273.9|8273.9|8269.24|8269.24|8273.9|8273.9|8269.24|8269.24|0
1720527300000|2024-07-09 12:15:00|8270.53|8270.53|8269.5|8269.5|8270.53|8270.53|8269.5|8269.5|0
1720527600000|2024-07-09 12:20:00|8268.13|8268.13|8260.05|8260.05|8269.7|8269.7|8260.05|8260.05|0
1720527900000|2024-07-09 12:25:00|8257.97|8257.97|8252.61|8252.61|8258.67|8258.67|8250.86|8250.86|0
1720528200000|2024-07-09 12:30:00|8251.91|8251.91|8251.57|8251.57|8252.61|8252.61|8251.57|8251.57|0
1720528500000|2024-07-09 12:35:00|8250.53|8250.53|8243.99|8243.99|8250.53|8250.53|8243.99|8243.99|0
1720528800000|2024-07-09 12:40:00|8242.95|8242.95|8243.99|8243.99|8243.99|8243.99|8241.36|8241.36|0
1720529100000|2024-07-09 12:45:00|8242.62|8242.62|8241.91|8241.91|8243.99|8243.99|8241.91|8241.91|0
1720529400000|2024-07-09 12:50:00|8238.8|8238.8|8239.84|8239.84|8239.84|8239.84|8238.8|8238.8|0
1720529700000|2024-07-09 12:55:00|8238.8|8238.8|8245.69|8245.69|8245.69|8245.69|8238.8|8238.8|0
1720530000000|2024-07-09 13:00:00|8244.33|8244.33|8252.69|8252.69|8252.69|8252.69|8244.33|8244.33|0
1720530300000|2024-07-09 13:05:00|8251.4|8251.4|8253.14|8253.14|8254.18|8254.18|8251.4|8251.4|0
1720530600000|2024-07-09 13:10:00|8250.52|8250.52|8250.52|8250.52|8251.22|8251.22|8250.52|8250.52|0
1720530900000|2024-07-09 13:15:00|8249.48|8249.48|8253.36|8253.36|8265.05|8265.05|8249.48|8249.48|0
1720531500000|2024-07-09 13:25:00|8256.47|8256.47|8256.47|8256.47|8256.47|8256.47|8256.47|8256.47|0
1720531800000|2024-07-09 13:30:00|8257.51|8257.51|8263.41|8263.41|8269.63|8269.63|8250.96|8250.96|0
1720532100000|2024-07-09 13:35:00|8267.56|8267.56|8269.62|8269.62|8269.63|8269.63|8266.52|8266.52|0
1720532400000|2024-07-09 13:40:00|8270.99|8270.99|8267.5|8267.5|8275.46|8275.46|8267.5|8267.5|0
1720532700000|2024-07-09 13:45:00|8266.81|8266.81|8273.49|8273.49|8273.49|8273.49|8265.77|8265.77|0
1720533000000|2024-07-09 13:50:00|8270.38|8270.38|8273.49|8273.49|8273.49|8273.49|8267.65|8267.65|0
1720533300000|2024-07-09 13:55:00|8272.46|8272.46|8271.42|8271.42|8272.46|8272.46|8270.05|8270.05|0
1720533600000|2024-07-09 14:00:00|8272.46|8272.46|8270.73|8270.73|8277.65|8277.65|8269.69|8269.69|0
1720533900000|2024-07-09 14:05:00|8267.61|8267.61|8251.72|8251.72|8267.61|8267.61|8251.4|8251.4|0
1720534200000|2024-07-09 14:10:00|8250.36|8250.36|8253.46|8253.46|8253.46|8253.46|8245.17|8245.17|0
1720534500000|2024-07-09 14:15:00|8257.61|8257.61|8254.49|8254.49|8257.61|8257.61|8254.49|8254.49|0
1720534800000|2024-07-09 14:20:00|8251.76|8251.76|8243.14|8243.14|8251.76|8251.76|8242.1|8242.1|0
1720535100000|2024-07-09 14:25:00|8241.06|8241.06|8247.25|8247.25|8248.28|8248.28|8241.06|8241.06|0
1720535400000|2024-07-09 14:30:00|8246.21|8246.21|8252.76|8252.76|8252.76|8252.76|8246.21|8246.21|0
1720535700000|2024-07-09 14:35:00|8254.84|8254.84|8264.83|8264.83|8264.83|8264.83|8254.84|8254.84|0
1720536000000|2024-07-09 14:40:00|8265.87|8265.87|8263.53|8263.53|8265.87|8265.87|8262.5|8262.5|0
1720536300000|2024-07-09 14:45:00|8262.84|8262.84|8260.76|8260.76|8263.88|8263.88|8260.76|8260.76|0
1720536600000|2024-07-09 14:50:00|8255.58|8255.58|8255.58|8255.58|8255.58|8255.58|8250.39|8250.39|0
1720536900000|2024-07-09 14:55:00|8254.54|8254.54|8246.24|8246.24|8255.23|8255.23|8246.24|8246.24|0
1720537200000|2024-07-09 15:00:00|8245.2|8245.2|8242.97|8242.97|8245.2|8245.2|8241.05|8241.05|0
1720537500000|2024-07-09 15:05:00|8239.85|8239.85|8235.45|8235.45|8239.85|8239.85|8235.45|8235.45|0
1720537800000|2024-07-09 15:10:00|8233.37|8233.37|8243.11|8243.11|8243.11|8243.11|8232|8232|0
1720538100000|2024-07-09 15:15:00|8242.08|8242.08|8242.44|8242.44|8242.79|8242.79|8239.35|8239.35|0
1720538400000|2024-07-09 15:20:00|8241.41|8241.41|8229.48|8229.48|8241.41|8241.41|8228.44|8228.44|0
1720538700000|2024-07-09 15:25:00|8230.51|8230.51|8228.16|8228.16|8232.14|8232.14|8228.16|8228.16|0
1720595700000|2024-07-10 07:15:00|8228.84|8228.84|8235.4|8235.4|8249.92|8249.92|8228.84|8228.84|0
1720596000000|2024-07-10 07:20:00|8239.16|8239.16|8249.54|8249.54|8249.54|8249.54|8239.16|8239.16|0
1720596300000|2024-07-10 07:25:00|8245.39|8245.39|8242.66|8242.66|8245.39|8245.39|8242.66|8242.66|0
1720596600000|2024-07-10 07:30:00|8241.29|8241.29|8235.33|8235.33|8243.04|8243.04|8234.8|8234.8|0
1720596900000|2024-07-10 07:35:00|8232.6|8232.6|8233.97|8233.97|8238.12|8238.12|8232.6|8232.6|0
1720597200000|2024-07-10 07:40:00|8230.86|8230.86|8230.58|8230.58|8230.86|8230.86|8225.4|8225.4|0
1720597500000|2024-07-10 07:45:00|8233.31|8233.31|8239.41|8239.41|8243.29|8243.29|8233.31|8233.31|0
1720597800000|2024-07-10 07:50:00|8238.04|8238.04|8238.04|8238.04|8238.04|8238.04|8238.04|8238.04|0
1720598100000|2024-07-10 07:55:00|8239.08|8239.08|8235.97|8235.97|8239.08|8239.08|8235.97|8235.97|0
1720598400000|2024-07-10 08:00:00|8237|8237|8242.85|8242.85|8242.85|8242.85|8235.64|8235.64|0
1720598700000|2024-07-10 08:05:00|8241.81|8241.81|8243.17|8243.17|8243.17|8243.17|8241.81|8241.81|0
1720599000000|2024-07-10 08:10:00|8255.41|8255.41|8256.94|8256.94|8259.56|8259.56|8255.41|8255.41|0
1720599300000|2024-07-10 08:15:00|8257.81|8257.81|8252.37|8252.37|8257.81|8257.81|8252.37|8252.37|0
1720599600000|2024-07-10 08:20:00|8251|8251|8239.78|8239.78|8251|8251|8239.78|8239.78|0
1720599900000|2024-07-10 08:25:00|8241.15|8241.15|8245.14|8245.14|8245.14|8245.14|8241.15|8241.15|0
1720600200000|2024-07-10 08:30:00|8254.48|8254.48|8254.48|8254.48|8254.48|8254.48|8254.48|8254.48|0
1720600500000|2024-07-10 08:35:00|8253.11|8253.11|8260.22|8260.22|8261.61|8261.61|8253.11|8253.11|0
1720600800000|2024-07-10 08:40:00|8258.86|8258.86|8261.98|8261.98|8261.98|8261.98|8258.86|8258.86|0
1720601100000|2024-07-10 08:45:00|8260.23|8260.23|8264.38|8264.38|8264.38|8264.38|8254.06|8254.06|0
1720601400000|2024-07-10 08:50:00|8263.35|8263.35|8267.33|8267.33|8267.33|8267.33|8263.35|8263.35|0
1720601700000|2024-07-10 08:55:00|8268.7|8268.7|8276.62|8276.62|8277.33|8277.33|8268.7|8268.7|0
1720602000000|2024-07-10 09:00:00|8275.25|8275.25|8279.4|8279.4|8279.4|8279.4|8273.89|8273.89|0
1720602300000|2024-07-10 09:05:00|8277.33|8277.33|8272.27|8272.27|8277.33|8277.33|8266.95|8266.95|0
1720602600000|2024-07-10 09:10:00|8273.64|8273.64|8275|8275|8275|8275|8273.64|8273.64|0
1720602900000|2024-07-10 09:15:00|8276.04|8276.04|8272.93|8272.93|8276.04|8276.04|8272.93|8272.93|0
1720603200000|2024-07-10 09:20:00|8276.04|8276.04|8289.47|8289.47|8289.47|8289.47|8276.04|8276.04|0
1720603500000|2024-07-10 09:25:00|8290.84|8290.84|8297.12|8297.12|8299.19|8299.19|8288.11|8288.11|0
1720603800000|2024-07-10 09:30:00|8300.23|8300.23|8298.16|8298.16|8300.23|8300.23|8296.08|8296.08|0
1720604100000|2024-07-10 09:35:00|8296.79|8296.79|8298.16|8298.16|8298.16|8298.16|8296.79|8296.79|0
1720604400000|2024-07-10 09:40:00|8299.19|8299.19|8301.98|8301.98|8304.05|8304.05|8295.75|8295.75|0
1720604700000|2024-07-10 09:45:00|8298.86|8298.86|8298.86|8298.86|8303.34|8303.34|8298.86|8298.86|0
1720605000000|2024-07-10 09:50:00|8297.47|8297.47|8297.47|8297.47|8297.47|8297.47|8297.47|8297.47|0
1720605300000|2024-07-10 09:55:00|8298.84|8298.84|8298.84|8298.84|8298.84|8298.84|8298.84|8298.84|0
1720605600000|2024-07-10 10:00:00|8301.57|8301.57|8301.57|8301.57|8301.57|8301.57|8301.57|8301.57|0
1720605900000|2024-07-10 10:05:00|8300.53|8300.53|8297.42|8297.42|8300.53|8300.53|8297.42|8297.42|0
1720606200000|2024-07-10 10:10:00|8296.38|8296.38|8295.02|8295.02|8296.38|8296.38|8295.02|8295.02|0
1720606500000|2024-07-10 10:15:00|8298.13|8298.13|8295.02|8295.02|8298.13|8298.13|8295.02|8295.02|0
1720606800000|2024-07-10 10:20:00|8296.05|8296.05|8299.89|8299.89|8301.19|8301.19|8296.05|8296.05|0
1720607100000|2024-07-10 10:25:00|8301.97|8301.97|8301.58|8301.58|8303.33|8303.33|8301.58|8301.58|0
1720607400000|2024-07-10 10:30:00|8300.55|8300.55|8299.18|8299.18|8300.55|8300.55|8299.18|8299.18|0
1720607700000|2024-07-10 10:35:00|8300.22|8300.22|8299.18|8299.18|8300.22|8300.22|8299.18|8299.18|0
1720608000000|2024-07-10 10:40:00|8297.89|8297.89|8299.09|8299.09|8299.09|8299.09|8297.01|8297.01|0
1720608300000|2024-07-10 10:45:00|8300.13|8300.13|8301.11|8301.11|8304.22|8304.22|8298.38|8298.38|0
1720608600000|2024-07-10 10:50:00|8300.07|8300.07|8296.3|8296.3|8300.07|8300.07|8296.3|8296.3|0
1720608900000|2024-07-10 10:55:00|8294.94|8294.94|8304.99|8304.99|8304.99|8304.99|8294.94|8294.94|0
1720609200000|2024-07-10 11:00:00|8306.03|8306.03|8303.26|8303.26|8306.03|8306.03|8303.26|8303.26|0
1720609500000|2024-07-10 11:05:00|8305.34|8305.34|8307.34|8307.34|8311.82|8311.82|8303.25|8303.25|0
1720609800000|2024-07-10 11:10:00|8305.27|8305.27|8303.19|8303.19|8305.27|8305.27|8303.19|8303.19|0
1720610100000|2024-07-10 11:15:00|8302.16|8302.16|8300.08|8300.08|8302.16|8302.16|8300.08|8300.08|0
1720610400000|2024-07-10 11:20:00|8302.16|8302.16|8302.16|8302.16|8302.16|8302.16|8302.16|8302.16|0
1720610700000|2024-07-10 11:25:00|8301.12|8301.12|8299.42|8299.42|8301.12|8301.12|8296.64|8296.64|0
1720611000000|2024-07-10 11:30:00|8300.3|8300.3|8305.98|8305.98|8308.71|8308.71|8300.3|8300.3|0
1720611300000|2024-07-10 11:35:00|8308.71|8308.71|8305.64|8305.64|8308.71|8308.71|8305.64|8305.64|0
1720611600000|2024-07-10 11:40:00|8303.56|8303.56|8299.74|8299.74|8303.56|8303.56|8298.37|8298.37|0
1720611900000|2024-07-10 11:45:00|8302.85|8302.85|8305.51|8305.51|8308.1|8308.1|8302.85|8302.85|0
1720612200000|2024-07-10 11:50:00|8304.15|8304.15|8301.8|8301.8|8311.79|8311.79|8297.7|8297.7|0
1720612500000|2024-07-10 11:55:00|8302.84|8302.84|8305.95|8305.95|8305.95|8305.95|8300.76|8300.76|0
1720612800000|2024-07-10 12:00:00|8308.02|8308.02|8308.35|8308.35|8311.08|8311.08|8305.95|8305.95|0
1720613100000|2024-07-10 12:05:00|8310.43|8310.43|8308.35|8308.35|8310.43|8310.43|8307.31|8307.31|0
1720613400000|2024-07-10 12:10:00|8306.96|8306.96|8309.02|8309.02|8310.39|8310.39|8306.96|8306.96|0
1720613700000|2024-07-10 12:15:00|8307.66|8307.66|8309.72|8309.72|8310.41|8310.41|8307.66|8307.66|0
1720614000000|2024-07-10 12:20:00|8307.64|8307.64|8304.2|8304.2|8308.68|8308.68|8304.2|8304.2|0
1720614300000|2024-07-10 12:25:00|8303.16|8303.16|8304.2|8304.2|8304.2|8304.2|8303.16|8303.16|0
1720614600000|2024-07-10 12:30:00|8305.24|8305.24|8301.8|8301.8|8305.24|8305.24|8301.8|8301.8|0
1720614900000|2024-07-10 12:35:00|8299.07|8299.07|8295.25|8295.25|8299.4|8299.4|8295.25|8295.25|0
1720615200000|2024-07-10 12:40:00|8294.55|8294.55|8296.63|8296.63|8297.99|8297.99|8294.55|8294.55|0
1720615500000|2024-07-10 12:45:00|8295.59|8295.59|8295.59|8295.59|8295.59|8295.59|8294.55|8294.55|0
1720615800000|2024-07-10 12:50:00|8297.66|8297.66|8297.34|8297.34|8298.7|8298.7|8297.34|8297.34|0
1720616100000|2024-07-10 12:55:00|8298.37|8298.37|8295.26|8295.26|8299.74|8299.74|8295.26|8295.26|0
1720616400000|2024-07-10 13:00:00|8293.9|8293.9|8293.9|8293.9|8293.9|8293.9|8292.86|8292.86|0
1720616700000|2024-07-10 13:05:00|8294.93|8294.93|8302.27|8302.27|8303.56|8303.56|8294.93|8294.93|0
1720617000000|2024-07-10 13:10:00|8306.42|8306.42|8306.42|8306.42|8306.42|8306.42|8306.42|8306.42|0
1720617300000|2024-07-10 13:15:00|8305.38|8305.38|8304.5|8304.5|8305.38|8305.38|8304.5|8304.5|0
1720617600000|2024-07-10 13:20:00|8305.87|8305.87|8310.84|8310.84|8312.91|8312.91|8305.87|8305.87|0
1720617900000|2024-07-10 13:25:00|8309.47|8309.47|8303.96|8303.96|8312.26|8312.26|8303.96|8303.96|0
1720618200000|2024-07-10 13:30:00|8307.07|8307.07|8297.13|8297.13|8307.07|8307.07|8295.06|8295.06|0
1720618500000|2024-07-10 13:35:00|8298.17|8298.17|8289.92|8289.92|8298.17|8298.17|8289.92|8289.92|0
1720618800000|2024-07-10 13:40:00|8288.89|8288.89|8287.52|8287.52|8289.92|8289.92|8287.52|8287.52|0
1720619100000|2024-07-10 13:45:00|8288.22|8288.22|8281.99|8281.99|8288.22|8288.22|8281.99|8281.99|0
1720619400000|2024-07-10 13:50:00|8283.03|8283.03|8287.89|8287.89|8289.25|8289.25|8283.03|8283.03|0
1720619700000|2024-07-10 13:55:00|8285.81|8285.81|8289.25|8289.25|8292.69|8292.69|8285.81|8285.81|0
1720620000000|2024-07-10 14:00:00|8291.33|8291.33|8294.07|8294.07|8297.87|8297.87|8290.99|8290.99|0
1720620300000|2024-07-10 14:05:00|8293.04|8293.04|8294.07|8294.07|8294.07|8294.07|8292|8292|0
1720620600000|2024-07-10 14:10:00|8293.04|8293.04|8293.36|8293.36|8294.4|8294.4|8289.6|8289.6|0
1720620900000|2024-07-10 14:15:00|8291.29|8291.29|8287.85|8287.85|8292.33|8292.33|8287.85|8287.85|0
1720621200000|2024-07-10 14:20:00|8286.48|8286.48|8288.89|8288.89|8288.89|8288.89|8286.48|8286.48|0
1720621500000|2024-07-10 14:25:00|8287.85|8287.85|8294.73|8294.73|8294.73|8294.73|8287.85|8287.85|0
1720621800000|2024-07-10 14:30:00|8293.36|8293.36|8294.4|8294.4|8295.44|8295.44|8293.36|8293.36|0
1720622100000|2024-07-10 14:35:00|8293.36|8293.36|8293.09|8293.09|8297.18|8297.18|8292.05|8292.05|0
1720622400000|2024-07-10 14:40:00|8291.72|8291.72|8291.72|8291.72|8292.76|8292.76|8291.72|8291.72|0
1720622700000|2024-07-10 14:45:00|8289.13|8289.13|8289.2|8289.2|8290.5|8290.5|8288.1|8288.1|0
1720623000000|2024-07-10 14:50:00|8287.91|8287.91|8287.91|8287.91|8287.91|8287.91|8287.91|8287.91|0
1720623300000|2024-07-10 14:55:00|8289.98|8289.98|8289.66|8289.66|8291.02|8291.02|8289.66|8289.66|0
1720623600000|2024-07-10 15:00:00|8291.02|8291.02|8294.62|8294.62|8295.66|8295.66|8291.02|8291.02|0
1720623900000|2024-07-10 15:05:00|8295.66|8295.66|8294.62|8294.62|8296.7|8296.7|8294.62|8294.62|0
1720624200000|2024-07-10 15:10:00|8295.66|8295.66|8289.83|8289.83|8295.66|8295.66|8289.83|8289.83|0
1720624500000|2024-07-10 15:15:00|8292.56|8292.56|8300.5|8300.5|8300.5|8300.5|8292.56|8292.56|0
1720624800000|2024-07-10 15:20:00|8302.57|8302.57|8302.58|8302.58|8302.58|8302.58|8298.42|8298.42|0
1720625100000|2024-07-10 15:25:00|8301.55|8301.55|8294.12|8294.12|8301.55|8301.55|8293.78|8293.78|0
1720682100000|2024-07-11 07:15:00|8296.43|8296.43|8293.54|8293.54|8300.8|8300.8|8293.54|8293.54|0
1720682400000|2024-07-11 07:20:00|8294.91|8294.91|8312.76|8312.76|8312.76|8312.76|8294.91|8294.91|0
1720682700000|2024-07-11 07:25:00|8311.4|8311.4|8311.4|8311.4|8311.4|8311.4|8311.4|8311.4|0
1720683000000|2024-07-11 07:30:00|8309.31|8309.31|8314.83|8314.83|8314.83|8314.83|8307.95|8307.95|0
1720683300000|2024-07-11 07:35:00|8321.05|8321.05|8321.05|8321.05|8321.05|8321.05|8321.05|8321.05|0
1720683600000|2024-07-11 07:40:00|8320.18|8320.18|8320.18|8320.18|8320.18|8320.18|8320.18|8320.18|0
1720683900000|2024-07-11 07:45:00|8322.91|8322.91|8319.47|8319.47|8322.91|8322.91|8317.72|8317.72|0
1720684200000|2024-07-11 07:50:00|8313.63|8313.63|8306.47|8306.47|8313.63|8313.63|8306.47|8306.47|0
1720684500000|2024-07-11 07:55:00|8309.2|8309.2|8311.79|8311.79|8311.79|8311.79|8309.2|8309.2|0
1720684800000|2024-07-11 08:00:00|8312.83|8312.83|8313.87|8313.87|8313.87|8313.87|8312.83|8312.83|0
1720685100000|2024-07-11 08:05:00|8315.94|8315.94|8320.58|8320.58|8320.58|8320.58|8315.94|8315.94|0
1720685400000|2024-07-11 08:10:00|8319.22|8319.22|8316.81|8316.81|8319.22|8319.22|8314.74|8314.74|0
1720685700000|2024-07-11 08:15:00|8318.18|8318.18|8319.55|8319.55|8319.55|8319.55|8318.18|8318.18|0
1720686000000|2024-07-11 08:20:00|8324.73|8324.73|8322.66|8322.66|8324.73|8324.73|8317.2|8317.2|0
1720686300000|2024-07-11 08:25:00|8328.12|8328.12|8322.66|8322.66|8328.12|8328.12|8322.66|8322.66|0
1720686600000|2024-07-11 08:30:00|8324.02|8324.02|8327.98|8327.98|8327.98|8327.98|8324.02|8324.02|0
1720686900000|2024-07-11 08:35:00|8330.38|8330.38|8328.31|8328.31|8332.97|8332.97|8328.31|8328.31|0
1720687200000|2024-07-11 08:40:00|8326.23|8326.23|8338.62|8338.62|8338.62|8338.62|8326.23|8326.23|0
1720687500000|2024-07-11 08:45:00|8337.32|8337.32|8337.07|8337.07|8337.32|8337.32|8336.03|8336.03|0
1720687800000|2024-07-11 08:50:00|8338.43|8338.43|8341.16|8341.16|8341.16|8341.16|8337.07|8337.07|0
1720688100000|2024-07-11 08:55:00|8339.09|8339.09|8337.72|8337.72|8339.09|8339.09|8336.36|8336.36|0
1720688400000|2024-07-11 09:00:00|8334.61|8334.61|8331.88|8331.88|8334.61|8334.61|8331.88|8331.88|0
1720688700000|2024-07-11 09:05:00|8333.24|8333.24|8334.54|8334.54|8334.54|8334.54|8333.24|8333.24|0
1720689000000|2024-07-11 09:10:00|8333.17|8333.17|8328.31|8328.31|8334.54|8334.54|8328.31|8328.31|0
1720689300000|2024-07-11 09:15:00|8329.68|8329.68|8323.06|8323.06|8329.68|8329.68|8323.06|8323.06|0
1720689600000|2024-07-11 09:20:00|8325.13|8325.13|8326.11|8326.11|8326.11|8326.11|8322.02|8322.02|0
1720689900000|2024-07-11 09:25:00|8328.85|8328.85|8323.99|8323.99|8330.21|8330.21|8322.62|8322.62|0
1720690200000|2024-07-11 09:30:00|8325.35|8325.35|8324.64|8324.64|8328.11|8328.11|8324.64|8324.64|0
1720690500000|2024-07-11 09:35:00|8325.68|8325.68|8322.57|8322.57|8325.68|8325.68|8322.57|8322.57|0
1720690800000|2024-07-11 09:40:00|8323.93|8323.93|8322.89|8322.89|8323.93|8323.93|8320.16|8320.16|0
1720691100000|2024-07-11 09:45:00|8323.93|8323.93|8323.93|8323.93|8323.93|8323.93|8323.93|8323.93|0
1720691400000|2024-07-11 09:50:00|8325.3|8325.3|8311.53|8311.53|8328.41|8328.41|8306.35|8306.35|0
1720691700000|2024-07-11 09:55:00|8312.57|8312.57|8315.43|8315.43|8319.45|8319.45|8312.57|8312.57|0
1720692000000|2024-07-11 10:00:00|8316.72|8316.72|8315.36|8315.36|8316.72|8316.72|8315.36|8315.36|0
1720692300000|2024-07-11 10:05:00|8312.24|8312.24|8313.94|8313.94|8313.94|8313.94|8311.21|8311.21|0
1720692600000|2024-07-11 10:10:00|8315.3|8315.3|8317.89|8317.89|8317.89|8317.89|8315.3|8315.3|0
1720692900000|2024-07-11 10:15:00|8316.6|8316.6|8310.37|8310.37|8316.6|8316.6|8308.3|8308.3|0
1720693200000|2024-07-11 10:20:00|8308.3|8308.3|8301.8|8301.8|8308.3|8308.3|8301.8|8301.8|0
1720693500000|2024-07-11 10:25:00|8296.61|8296.61|8296.61|8296.61|8296.61|8296.61|8296.61|8296.61|0
1720693800000|2024-07-11 10:30:00|8293.88|8293.88|8284.54|8284.54|8293.88|8293.88|8284.54|8284.54|0
1720694100000|2024-07-11 10:35:00|8281.81|8281.81|8287|8287|8287|8287|8281.81|8281.81|0
1720694400000|2024-07-11 10:40:00|8287.7|8287.7|8287.7|8287.7|8287.7|8287.7|8287.7|8287.7|0
1720694700000|2024-07-11 10:45:00|8289.06|8289.06|8295.61|8295.61|8295.61|8295.61|8287.7|8287.7|0
1720695000000|2024-07-11 10:50:00|8294.25|8294.25|8296.32|8296.32|8296.32|8296.32|8294.25|8294.25|0
1720695300000|2024-07-11 10:55:00|8299.44|8299.44|8300.8|8300.8|8300.8|8300.8|8299.44|8299.44|0
1720695600000|2024-07-11 11:00:00|8303.91|8303.91|8302.36|8302.36|8303.91|8303.91|8301.32|8301.32|0
1720695900000|2024-07-11 11:05:00|8301|8301|8298.27|8298.27|8301|8301|8298.27|8298.27|0
1720696200000|2024-07-11 11:10:00|8293.08|8293.08|8282.7|8282.7|8293.08|8293.08|8280.63|8280.63|0
1720696500000|2024-07-11 11:15:00|8278.55|8278.55|8272.44|8272.44|8278.55|8278.55|8270.36|8270.36|0
1720696800000|2024-07-11 11:20:00|8269.32|8269.32|8264.59|8264.59|8269.32|8269.32|8264.59|8264.59|0
1720697100000|2024-07-11 11:25:00|8267.7|8267.7|8267.7|8267.7|8267.7|8267.7|8267.7|8267.7|0
1720697400000|2024-07-11 11:30:00|8271.59|8271.59|8274.54|8274.54|8274.54|8274.54|8270.55|8270.55|0
1720697700000|2024-07-11 11:35:00|8276.61|8276.61|8277.91|8277.91|8277.91|8277.91|8276.61|8276.61|0
1720698000000|2024-07-11 11:40:00|8276.87|8276.87|8275.5|8275.5|8276.87|8276.87|8275.5|8275.5|0
1720698300000|2024-07-11 11:45:00|8276.87|8276.87|8277.91|8277.91|8278.23|8278.23|8276.87|8276.87|0
1720698600000|2024-07-11 11:50:00|8276.54|8276.54|8276.54|8276.54|8276.54|8276.54|8276.54|8276.54|0
1720698900000|2024-07-11 11:55:00|8277.58|8277.58|8276.54|8276.54|8278.62|8278.62|8275.5|8275.5|0
1720699200000|2024-07-11 12:00:00|8279.65|8279.65|8279.65|8279.65|8279.65|8279.65|8279.65|8279.65|0
1720699500000|2024-07-11 12:05:00|8284.84|8284.84|8278.62|8278.62|8284.84|8284.84|8278.62|8278.62|0
1720699800000|2024-07-11 12:10:00|8277.25|8277.25|8277.25|8277.25|8277.25|8277.25|8277.25|8277.25|0
1720700100000|2024-07-11 12:15:00|8279.98|8279.98|8272.72|8272.72|8279.98|8279.98|8271.35|8271.35|0
1720700400000|2024-07-11 12:20:00|8271.35|8271.35|8271.35|8271.35|8271.35|8271.35|8271.35|8271.35|0
1720700700000|2024-07-11 12:25:00|8272.39|8272.39|8280.47|8280.47|8280.47|8280.47|8272.39|8272.39|0
1720701000000|2024-07-11 12:30:00|8281.86|8281.86|8344.92|8344.92|8347|8347|8281.86|8281.86|0
1720701300000|2024-07-11 12:35:00|8348.03|8348.03|8361.78|8361.78|8361.78|8361.78|8341.15|8341.15|0
1720701600000|2024-07-11 12:40:00|8360.48|8360.48|8347.72|8347.72|8363.07|8363.07|8347.72|8347.72|0
1720701900000|2024-07-11 12:45:00|8338.38|8338.38|8336.31|8336.31|8339.09|8339.09|8334.61|8334.61|0
1720702200000|2024-07-11 12:50:00|8335.01|8335.01|8306.76|8306.76|8335.01|8335.01|8305.73|8305.73|0
1720702500000|2024-07-11 12:55:00|8307.8|8307.8|8299.75|8299.75|8308.84|8308.84|8299.75|8299.75|0
1720702800000|2024-07-11 13:00:00|8298.38|8298.38|8307.41|8307.41|8307.41|8307.41|8297.35|8297.35|0
1720703100000|2024-07-11 13:05:00|8310.52|8310.52|8313.62|8313.62|8316.73|8316.73|8310.52|8310.52|0
1720703400000|2024-07-11 13:10:00|8312.58|8312.58|8320.5|8320.5|8320.5|8320.5|8312.58|8312.58|0
1720703700000|2024-07-11 13:15:00|8319.46|8319.46|8315.24|8315.24|8324.98|8324.98|8315.24|8315.24|0
1720704000000|2024-07-11 13:20:00|8316.28|8316.28|8316.28|8316.28|8316.28|8316.28|8316.28|8316.28|0
1720704300000|2024-07-11 13:25:00|8315.24|8315.24|8317.34|8317.34|8318.71|8318.71|8315.24|8315.24|0
1720704600000|2024-07-11 13:30:00|8320.46|8320.46|8334.09|8334.09|8335.13|8335.13|8320.46|8320.46|0
1720704900000|2024-07-11 13:35:00|8333.06|8333.06|8339.28|8339.28|8339.28|8339.28|8333.06|8333.06|0
1720705200000|2024-07-11 13:40:00|8340.65|8340.65|8346.72|8346.72|8346.72|8346.72|8339.95|8339.95|0
1720705500000|2024-07-11 13:45:00|8348.09|8348.09|8347.64|8347.64|8348.09|8348.09|8341.79|8341.79|0
1720705800000|2024-07-11 13:50:00|8346.27|8346.27|8348.67|8348.67|8350.75|8350.75|8345.23|8345.23|0
1720706100000|2024-07-11 13:55:00|8346.6|8346.6|8342.83|8342.83|8346.6|8346.6|8341.47|8341.47|0
1720706400000|2024-07-11 14:00:00|8344.2|8344.2|8358.92|8358.92|8361.33|8361.33|8344.2|8344.2|0
1720706700000|2024-07-11 14:05:00|8360.29|8360.29|8364.57|8364.57|8370.16|8370.16|8360.29|8360.29|0
1720707000000|2024-07-11 14:10:00|8362.5|8362.5|8365.67|8365.67|8373.26|8373.26|8362.5|8362.5|0
1720707300000|2024-07-11 14:15:00|8367.04|8367.04|8369.12|8369.12|8373.27|8373.27|8367.04|8367.04|0
1720707600000|2024-07-11 14:20:00|8367.76|8367.76|8366.72|8366.72|8370.87|8370.87|8361.92|8361.92|0
1720707900000|2024-07-11 14:25:00|8365.36|8365.36|8377.97|8377.97|8377.97|8377.97|8365.36|8365.36|0
1720708200000|2024-07-11 14:30:00|8376.94|8376.94|8383.84|8383.84|8388.29|8388.29|8376.94|8376.94|0
1720708500000|2024-07-11 14:35:00|8382.48|8382.48|8381.13|8381.13|8382.48|8382.48|8377.03|8377.03|0
1720708800000|2024-07-11 14:40:00|8382.42|8382.42|8383.05|8383.05|8386.82|8386.82|8379.09|8379.09|0
1720709100000|2024-07-11 14:45:00|8386.16|8386.16|8382.04|8382.04|8386.16|8386.16|8381.33|8381.33|0
1720709400000|2024-07-11 14:50:00|8384.11|8384.11|8391.2|8391.2|8392.24|8392.24|8384.11|8384.11|0
1720709700000|2024-07-11 14:55:00|8390.16|8390.16|8383.29|8383.29|8390.16|8390.16|8383.29|8383.29|0
1720710000000|2024-07-11 15:00:00|8384.65|8384.65|8383.29|8383.29|8389.13|8389.13|8382.25|8382.25|0
1720710300000|2024-07-11 15:05:00|8384.33|8384.33|8398.52|8398.52|8398.52|8398.52|8381.92|8381.92|0
1720710600000|2024-07-11 15:10:00|8399.89|8399.89|8401.02|8401.02|8404.44|8404.44|8397.7|8397.7|0
1720710900000|2024-07-11 15:15:00|8402.32|8402.32|8391.84|8391.84|8402.32|8402.32|8387.44|8387.44|0
1720711200000|2024-07-11 15:20:00|8393.14|8393.14|8397.42|8397.42|8403.51|8403.51|8393.14|8393.14|0
1720711500000|2024-07-11 15:25:00|8398.78|8398.78|8404.31|8404.31|8405.35|8405.35|8397.42|8397.42|0
1720768500000|2024-07-12 07:15:00|8407.48|8407.48|8400.49|8400.49|8407.48|8407.48|8400.49|8400.49|0
1720768800000|2024-07-12 07:20:00|8403.6|8403.6|8397.16|8397.16|8419.82|8419.82|8397.16|8397.16|0
1720769100000|2024-07-12 07:25:00|8396.12|8396.12|8390.65|8390.65|8396.17|8396.17|8390.11|8390.11|0
1720769400000|2024-07-12 07:30:00|8395.84|8395.84|8401|8401|8403.43|8403.43|8395.84|8395.84|0
1720769700000|2024-07-12 07:35:00|8395.82|8395.82|8391.48|8391.48|8395.82|8395.82|8389.4|8389.4|0
1720770000000|2024-07-12 07:40:00|8390.18|8390.18|8392.91|8392.91|8392.91|8392.91|8390.18|8390.18|0
1720770300000|2024-07-12 07:45:00|8393.95|8393.95|8393.95|8393.95|8395.32|8395.32|8393.95|8393.95|0
1720770600000|2024-07-12 07:50:00|8395.32|8395.32|8395.32|8395.32|8395.32|8395.32|8395.32|8395.32|0
1720770900000|2024-07-12 07:55:00|8398.05|8398.05|8397.34|8397.34|8399.41|8399.41|8397.34|8397.34|0
1720771200000|2024-07-12 08:00:00|8398.7|8398.7|8395.81|8395.81|8398.7|8398.7|8394.06|8394.06|0
1720771500000|2024-07-12 08:05:00|8394.77|8394.77|8398.21|8398.21|8398.92|8398.92|8394.77|8394.77|0
1720771800000|2024-07-12 08:10:00|8399.58|8399.58|8398.21|8398.21|8400.94|8400.94|8398.21|8398.21|0
1720772100000|2024-07-12 08:15:00|8404.06|8404.06|8405.75|8405.75|8405.75|8405.75|8404.06|8404.06|0
1720772400000|2024-07-12 08:20:00|8407.11|8407.11|8407.11|8407.11|8407.11|8407.11|8407.11|8407.11|0
1720772700000|2024-07-12 08:25:00|8404.38|8404.38|8403.35|8403.35|8409.57|8409.57|8403.35|8403.35|0
1720773000000|2024-07-12 08:30:00|8407.44|8407.44|8409.33|8409.33|8409.33|8409.33|8404.85|8404.85|0
1720773300000|2024-07-12 08:35:00|8410.37|8410.37|8408.29|8408.29|8410.37|8410.37|8408.29|8408.29|0
1720773600000|2024-07-12 08:40:00|8406.93|8406.93|8404.85|8404.85|8406.93|8406.93|8404.85|8404.85|0
1720773900000|2024-07-12 08:45:00|8407.96|8407.96|8412.06|8412.06|8412.06|8412.06|8407.96|8407.96|0
1720774200000|2024-07-12 08:50:00|8410.69|8410.69|8410.91|8410.91|8410.91|8410.91|8407.96|8407.96|0
1720774500000|2024-07-12 08:55:00|8409.62|8409.62|8413.93|8413.93|8414.42|8414.42|8409.29|8409.29|0
1720774800000|2024-07-12 09:00:00|8411.86|8411.86|8407.76|8407.76|8414.97|8414.97|8404.65|8404.65|0
1720775100000|2024-07-12 09:05:00|8405.69|8405.69|8404.95|8404.95|8406.34|8406.34|8403.61|8403.61|0
1720775400000|2024-07-12 09:10:00|8403.91|8403.91|8403.91|8403.91|8403.91|8403.91|8403.91|8403.91|0
1720775700000|2024-07-12 09:15:00|8403.22|8403.22|8401.2|8401.2|8403.22|8403.22|8397.7|8397.7|0
1720776000000|2024-07-12 09:20:00|8399.38|8399.38|8396.27|8396.27|8399.38|8399.38|8396.27|8396.27|0
1720776300000|2024-07-12 09:25:00|8394.9|8394.9|8389.33|8389.33|8394.9|8394.9|8389.33|8389.33|0
1720776600000|2024-07-12 09:30:00|8392.44|8392.44|8393.22|8393.22|8394.52|8394.52|8392.44|8392.44|0
1720776900000|2024-07-12 09:35:00|8394.1|8394.1|8400.32|8400.32|8400.32|8400.32|8394.1|8394.1|0
1720777200000|2024-07-12 09:40:00|8398.96|8398.96|8394.86|8394.86|8398.96|8398.96|8394.86|8394.86|0
1720777500000|2024-07-12 09:45:00|8393.5|8393.5|8393.17|8393.17|8393.5|8393.5|8392.13|8392.13|0
1720777800000|2024-07-12 09:50:00|8391.87|8391.87|8394.82|8394.82|8394.82|8394.82|8391.87|8391.87|0
1720778100000|2024-07-12 09:55:00|8396.12|8396.12|8400.21|8400.21|8400.21|8400.21|8396.12|8396.12|0
1720778400000|2024-07-12 10:00:00|8404.36|8404.36|8391.31|8391.31|8406.44|8406.44|8391.31|8391.31|0
1720778700000|2024-07-12 10:05:00|8389.57|8389.57|8392.35|8392.35|8392.35|8392.35|8389.57|8389.57|0
1720779300000|2024-07-12 10:15:00|8391.31|8391.31|8393.39|8393.39|8393.39|8393.39|8391.31|8391.31|0
1720779600000|2024-07-12 10:20:00|8392|8392|8388.88|8388.88|8392|8392|8388.88|8388.88|0
1720779900000|2024-07-12 10:25:00|8387.85|8387.85|8392.65|8392.65|8392.65|8392.65|8387.85|8387.85|0
1720780200000|2024-07-12 10:30:00|8391.29|8391.29|8390.25|8390.25|8391.29|8391.29|8390.25|8390.25|0
1720780500000|2024-07-12 10:35:00|8392.33|8392.33|8388.67|8388.67|8392.33|8392.33|8388.67|8388.67|0
1720781100000|2024-07-12 10:45:00|8389.7|8389.7|8391.07|8391.07|8391.07|8391.07|8389.7|8389.7|0
1720781400000|2024-07-12 10:50:00|8389.7|8389.7|8383.75|8383.75|8393.69|8393.69|8383.75|8383.75|0
1720781700000|2024-07-12 10:55:00|8385.83|8385.83|8385.83|8385.83|8385.83|8385.83|8385.83|8385.83|0
1720782000000|2024-07-12 11:00:00|8387.19|8387.19|8401.2|8401.2|8401.2|8401.2|8386.15|8386.15|0
1720782300000|2024-07-12 11:05:00|8399.12|8399.12|8402.23|8402.23|8402.23|8402.23|8399.12|8399.12|0
1720782600000|2024-07-12 11:10:00|8400.16|8400.16|8401.2|8401.2|8401.2|8401.2|8400.16|8400.16|0
1720782900000|2024-07-12 11:15:00|8402.56|8402.56|8403.22|8403.22|8406.33|8406.33|8401.52|8401.52|0
1720783200000|2024-07-12 11:20:00|8404.25|8404.25|8405.62|8405.62|8405.62|8405.62|8402.51|8402.51|0
1720783800000|2024-07-12 11:30:00|8407.01|8407.01|8405.97|8405.97|8407.01|8407.01|8405.97|8405.97|0
1720784100000|2024-07-12 11:35:00|8408.05|8408.05|8408.05|8408.05|8408.05|8408.05|8408.05|8408.05|0
1720784400000|2024-07-12 11:40:00|8407.01|8407.01|8408.3|8408.3|8408.3|8408.3|8407.01|8407.01|0
1720784700000|2024-07-12 11:45:00|8407.01|8407.01|8403.9|8403.9|8407.01|8407.01|8403.9|8403.9|0
1720785000000|2024-07-12 11:50:00|8404.93|8404.93|8400.17|8400.17|8404.93|8404.93|8399.47|8399.47|0
1720785300000|2024-07-12 11:55:00|8397.44|8397.44|8398.09|8398.09|8398.09|8398.09|8384.99|8384.99|0
1720785600000|2024-07-12 12:00:00|8398.97|8398.97|8404.51|8404.51|8404.51|8404.51|8396.89|8396.89|0
1720785900000|2024-07-12 12:05:00|8403.14|8403.14|8404.02|8404.02|8404.02|8404.02|8403.14|8403.14|0
1720786200000|2024-07-12 12:10:00|8405.05|8405.05|8404.93|8404.93|8405.05|8405.05|8401.39|8401.39|0
1720786500000|2024-07-12 12:15:00|8407.55|8407.55|8406.42|8406.42|8409.63|8409.63|8406.42|8406.42|0
1720786800000|2024-07-12 12:20:00|8405.38|8405.38|8406.42|8406.42|8406.42|8406.42|8405.38|8405.38|0
1720787100000|2024-07-12 12:25:00|8403.69|8403.69|8407.84|8407.84|8407.84|8407.84|8403.69|8403.69|0
1720787400000|2024-07-12 12:30:00|8406.8|8406.8|8386.56|8386.56|8410.64|8410.64|8385.52|8385.52|0
1720787700000|2024-07-12 12:35:00|8389.29|8389.29|8385.85|8385.85|8391.36|8391.36|8385.85|8385.85|0
1720788000000|2024-07-12 12:40:00|8387.92|8387.92|8387.09|8387.09|8387.92|8387.92|8384.43|8384.43|0
1720788300000|2024-07-12 12:45:00|8389.16|8389.16|8388.18|8388.18|8389.16|8389.16|8385.07|8385.07|0
1720788600000|2024-07-12 12:50:00|8389.22|8389.22|8389.6|8389.6|8393.69|8393.69|8386.81|8386.81|0
1720788900000|2024-07-12 12:55:00|8386.49|8386.49|8384.41|8384.41|8388.56|8388.56|8384.41|8384.41|0
1720789200000|2024-07-12 13:00:00|8380.26|8380.26|8375.85|8375.85|8380.26|8380.26|8375.85|8375.85|0
1720789500000|2024-07-12 13:05:00|8373.78|8373.78|8377.22|8377.22|8377.22|8377.22|8373.78|8373.78|0
1720789800000|2024-07-12 13:10:00|8375.14|8375.14|8378.26|8378.26|8378.26|8378.26|8375.14|8375.14|0
1720790100000|2024-07-12 13:15:00|8379.29|8379.29|8381.37|8381.37|8381.37|8381.37|8379.29|8379.29|0
1720790400000|2024-07-12 13:20:00|8382.41|8382.41|8391.36|8391.36|8391.36|8391.36|8382.41|8382.41|0
1720790700000|2024-07-12 13:25:00|8390|8390|8396.82|8396.82|8398.19|8398.19|8388.96|8388.96|0
1720791000000|2024-07-12 13:30:00|8397.86|8397.86|8402.69|8402.69|8405.78|8405.78|8396.5|8396.5|0
1720791300000|2024-07-12 13:35:00|8406.84|8406.84|8408.25|8408.25|8409.61|8409.61|8406.84|8406.84|0
1720791600000|2024-07-12 13:40:00|8411.36|8411.36|8412.4|8412.4|8412.4|8412.4|8409.29|8409.29|0
1720791900000|2024-07-12 13:45:00|8411.03|8411.03|8405.02|8405.02|8411.03|8411.03|8403.1|8403.1|0
1720792200000|2024-07-12 13:50:00|8406.38|8406.38|8403.28|8403.28|8411.57|8411.57|8403.28|8403.28|0
1720792500000|2024-07-12 13:55:00|8405.36|8405.36|8407.76|8407.76|8407.76|8407.76|8404.32|8404.32|0
1720792800000|2024-07-12 14:00:00|8409.51|8409.51|8411.72|8411.72|8420.28|8420.28|8409.51|8409.51|0
1720793100000|2024-07-12 14:05:00|8412.76|8412.76|8413.86|8413.86|8417.63|8417.63|8410.42|8410.42|0
1720793400000|2024-07-12 14:10:00|8415.94|8415.94|8419.54|8419.54|8420.42|8420.42|8413.86|8413.86|0
1720793700000|2024-07-12 14:15:00|8418.5|8418.5|8417.63|8417.63|8418.5|8418.5|8414.35|8414.35|0
1720794000000|2024-07-12 14:20:00|8414.9|8414.9|8412.83|8412.83|8414.9|8414.9|8412.83|8412.83|0
1720794300000|2024-07-12 14:25:00|8411.08|8411.08|8432.33|8432.33|8434.73|8434.73|8410.2|8410.2|0
1720794600000|2024-07-12 14:30:00|8433.62|8433.62|8421.13|8421.13|8433.62|8433.62|8421.13|8421.13|0
1720794900000|2024-07-12 14:35:00|8420.44|8420.44|8417.33|8417.33|8420.44|8420.44|8417.33|8417.33|0
1720795200000|2024-07-12 14:40:00|8416.29|8416.29|8428.29|8428.29|8428.29|8428.29|8413.18|8413.18|0
1720795500000|2024-07-12 14:45:00|8429.65|8429.65|8433.42|8433.42|8436.75|8436.75|8429.65|8429.65|0
1720795800000|2024-07-12 14:50:00|8432.38|8432.38|8439.52|8439.52|8442.64|8442.64|8432.38|8432.38|0
1720796100000|2024-07-12 14:55:00|8438.16|8438.16|8438.94|8438.94|8439.97|8439.97|8435.82|8435.82|0
1720796400000|2024-07-12 15:00:00|8440.23|8440.23|8451.71|8451.71|8452.75|8452.75|8440.23|8440.23|0
1720796700000|2024-07-12 15:05:00|8453.78|8453.78|8451.23|8451.23|8454.89|8454.89|8448.5|8448.5|0
1720797000000|2024-07-12 15:10:00|8450.19|8450.19|8452.27|8452.27|8452.96|8452.96|8449.16|8449.16|0
1720797300000|2024-07-12 15:15:00|8450.97|8450.97|8445.29|8445.29|8450.97|8450.97|8443.77|8443.77|0
1720797600000|2024-07-12 15:20:00|8446.59|8446.59|8445.88|8445.88|8448.5|8448.5|8443.8|8443.8|0
1720797900000|2024-07-12 15:25:00|8444.84|8444.84|8438.97|8438.97|8446.92|8446.92|8437.94|8437.94|0
1721027700000|2024-07-15 07:15:00|8371.47|8371.47|8368.64|8368.64|8376.94|8376.94|8367.32|8367.32|0
1721028000000|2024-07-15 07:20:00|8365.16|8365.16|8357.57|8357.57|8365.16|8365.16|8357.57|8357.57|0
1721028300000|2024-07-15 07:25:00|8352.38|8352.38|8345.17|8345.17|8352.38|8352.38|8345.17|8345.17|0
1721028600000|2024-07-15 07:30:00|8346.21|8346.21|8345.17|8345.17|8347.25|8347.25|8344.13|8344.13|0
1721028900000|2024-07-15 07:35:00|8348.28|8348.28|8338.88|8338.88|8348.28|8348.28|8332.72|8332.72|0
1721029200000|2024-07-15 07:40:00|8336.8|8336.8|8328.7|8328.7|8337.84|8337.84|8327.66|8327.66|0
1721029500000|2024-07-15 07:45:00|8326.62|8326.62|8326.62|8326.62|8326.62|8326.62|8324.54|8324.54|0
1721029800000|2024-07-15 07:50:00|8324.54|8324.54|8324.54|8324.54|8324.54|8324.54|8324.54|8324.54|0
1721030100000|2024-07-15 07:55:00|8325.91|8325.91|8332.14|8332.14|8332.14|8332.14|8325.91|8325.91|0
1721030400000|2024-07-15 08:00:00|8334.87|8334.87|8336.94|8336.94|8336.94|8336.94|8334.87|8334.87|0
1721030700000|2024-07-15 08:05:00|8335.65|8335.65|8348.64|8348.64|8348.64|8348.64|8335.65|8335.65|0
1721031000000|2024-07-15 08:10:00|8349.94|8349.94|8359.21|8359.21|8359.21|8359.21|8349.94|8349.94|0
1721031300000|2024-07-15 08:15:00|8355.06|8355.06|8355.06|8355.06|8355.06|8355.06|8355.06|8355.06|0
1721031600000|2024-07-15 08:20:00|8355.93|8355.93|8344.23|8344.23|8355.93|8355.93|8344.23|8344.23|0
1721031900000|2024-07-15 08:25:00|8343.19|8343.19|8343.19|8343.19|8343.19|8343.19|8343.19|8343.19|0
1721032200000|2024-07-15 08:30:00|8342.15|8342.15|8339.42|8339.42|8342.15|8342.15|8339.42|8339.42|0
1721032500000|2024-07-15 08:35:00|8337.35|8337.35|8350.02|8350.02|8350.02|8350.02|8337.35|8337.35|0
1721032800000|2024-07-15 08:40:00|8347.29|8347.29|8347.89|8347.89|8350.02|8350.02|8346.59|8346.59|0
1721033100000|2024-07-15 08:45:00|8346.85|8346.85|8346.85|8346.85|8346.85|8346.85|8344.12|8344.12|0
1721033400000|2024-07-15 08:50:00|8348.21|8348.21|8348.21|8348.21|8348.21|8348.21|8348.21|8348.21|0
1721033700000|2024-07-15 08:55:00|8345.1|8345.1|8350.56|8350.56|8350.56|8350.56|8345.1|8345.1|0
1721034000000|2024-07-15 09:00:00|8355.75|8355.75|8356.13|8356.13|8358.86|8358.86|8355.75|8355.75|0
1721034300000|2024-07-15 09:05:00|8354.77|8354.77|8352.69|8352.69|8354.77|8354.77|8348.54|8348.54|0
1721034600000|2024-07-15 09:10:00|8353.57|8353.57|8350.23|8350.23|8353.57|8353.57|8349.2|8349.2|0
1721034900000|2024-07-15 09:15:00|8352.96|8352.96|8352.12|8352.12|8352.99|8352.99|8351.6|8351.6|0
1721035200000|2024-07-15 09:20:00|8351.24|8351.24|8354.52|8354.52|8354.52|8354.52|8351.24|8351.24|0
1721035500000|2024-07-15 09:25:00|8352.77|8352.77|8353.81|8353.81|8353.81|8353.81|8352.77|8352.77|0
1721035800000|2024-07-15 09:30:00|8351.19|8351.19|8352.77|8352.77|8352.77|8352.77|8350.15|8350.15|0
1721036100000|2024-07-15 09:35:00|8351.73|8351.73|8345.67|8345.67|8353.81|8353.81|8339.28|8339.28|0
1721036400000|2024-07-15 09:40:00|8344.8|8344.8|8346.54|8346.54|8346.87|8346.87|8344.8|8344.8|0
1721036700000|2024-07-15 09:45:00|8345.67|8345.67|8350.69|8350.69|8351.73|8351.73|8345.67|8345.67|0
1721037000000|2024-07-15 09:50:00|8351.73|8351.73|8351.73|8351.73|8351.73|8351.73|8351.73|8351.73|0
1721037300000|2024-07-15 09:55:00|8352.77|8352.77|8337.38|8337.38|8352.77|8352.77|8337.38|8337.38|0
1721037600000|2024-07-15 10:00:00|8338.26|8338.26|8338.09|8338.09|8340.17|8340.17|8338.09|8338.09|0
1721037900000|2024-07-15 10:05:00|8340.82|8340.82|8344.92|8344.92|8344.92|8344.92|8338.09|8338.09|0
1721038500000|2024-07-15 10:15:00|8346.67|8346.67|8358.63|8358.63|8358.63|8358.63|8343.23|8343.23|0
1721038800000|2024-07-15 10:20:00|8357.59|8357.59|8353.06|8353.06|8358.63|8358.63|8353.06|8353.06|0
1721039100000|2024-07-15 10:25:00|8355.13|8355.13|8349.95|8349.95|8355.13|8355.13|8349.95|8349.95|0
1721039400000|2024-07-15 10:30:00|8347.22|8347.22|8343.23|8343.23|8347.22|8347.22|8343.23|8343.23|0
1721039700000|2024-07-15 10:35:00|8341.86|8341.86|8336.36|8336.36|8341.86|8341.86|8335.32|8335.32|0
1721040000000|2024-07-15 10:40:00|8335.48|8335.48|8329.33|8329.33|8335.81|8335.81|8329.33|8329.33|0
1721040300000|2024-07-15 10:45:00|8328.3|8328.3|8326.93|8326.93|8328.3|8328.3|8326.93|8326.93|0
1721040600000|2024-07-15 10:50:00|8325.54|8325.54|8324.86|8324.86|8327.64|8327.64|8324.86|8324.86|0
1721040900000|2024-07-15 10:55:00|8325.9|8325.9|8324.86|8324.86|8330.05|8330.05|8324.86|8324.86|0
1721041200000|2024-07-15 11:00:00|8323.82|8323.82|8312.83|8312.83|8323.82|8323.82|8311.53|8311.53|0
1721041500000|2024-07-15 11:05:00|8314.9|8314.9|8313.32|8313.32|8316.98|8316.98|8313.32|8313.32|0
1721041800000|2024-07-15 11:10:00|8315.07|8315.07|8301.77|8301.77|8315.07|8315.07|8301.77|8301.77|0
1721042400000|2024-07-15 11:20:00|8300.74|8300.74|8300.74|8300.74|8300.74|8300.74|8300.74|8300.74|0
1721043000000|2024-07-15 11:30:00|8302.1|8302.1|8318.98|8318.98|8318.98|8318.98|8302.1|8302.1|0
1721043300000|2024-07-15 11:35:00|8317.61|8317.61|8317.23|8317.23|8317.61|8317.61|8314.33|8314.33|0
1721043600000|2024-07-15 11:40:00|8316.35|8316.35|8310.51|8310.51|8316.35|8316.35|8310.51|8310.51|0
1721043900000|2024-07-15 11:45:00|8312.59|8312.59|8312.59|8312.59|8312.59|8312.59|8312.59|8312.59|0
1721044200000|2024-07-15 11:50:00|8315.7|8315.7|8316.41|8316.41|8319.85|8319.85|8315.7|8315.7|0
1721044500000|2024-07-15 11:55:00|8315.04|8315.04|8312.64|8312.64|8316.41|8316.41|8312.64|8312.64|0
1721044800000|2024-07-15 12:00:00|8316.79|8316.79|8308.39|8308.39|8316.79|8316.79|8308.39|8308.39|0
1721045100000|2024-07-15 12:05:00|8307.36|8307.36|8297.69|8297.69|8307.36|8307.36|8297.69|8297.69|0
1721045400000|2024-07-15 12:10:00|8296.4|8296.4|8295.36|8295.36|8296.4|8296.4|8294.32|8294.32|0
1721045700000|2024-07-15 12:15:00|8294.32|8294.32|8296.91|8296.91|8296.91|8296.91|8294.25|8294.25|0
1721046000000|2024-07-15 12:20:00|8295.55|8295.55|8294.19|8294.19|8297.63|8297.63|8293.48|8293.48|0
1721046300000|2024-07-15 12:25:00|8293.5|8293.5|8297.98|8297.98|8297.98|8297.98|8293.5|8293.5|0
1721046600000|2024-07-15 12:30:00|8306.28|8306.28|8305.57|8305.57|8306.28|8306.28|8304.2|8304.2|0
1721046900000|2024-07-15 12:35:00|8306.44|8306.44|8308.84|8308.84|8311.57|8311.57|8306.11|8306.11|0
1721047200000|2024-07-15 12:40:00|8307.81|8307.81|8298.85|8298.85|8307.81|8307.81|8297.48|8297.48|0
1721047500000|2024-07-15 12:45:00|8297.81|8297.81|8294.7|8294.7|8297.81|8297.81|8294.7|8294.7|0
1721047800000|2024-07-15 12:50:00|8295.74|8295.74|8304.75|8304.75|8306.82|8306.82|8292.3|8292.3|0
1721048100000|2024-07-15 12:55:00|8303.71|8303.71|8305.02|8305.02|8305.79|8305.79|8299.56|8299.56|0
1721048400000|2024-07-15 13:00:00|8307.75|8307.75|8308.6|8308.6|8308.6|8308.6|8302.9|8302.9|0
1721048700000|2024-07-15 13:05:00|8309.97|8309.97|8311|8311|8312.04|8312.04|8309.97|8309.97|0
1721049000000|2024-07-15 13:10:00|8309.71|8309.71|8304.9|8304.9|8309.71|8309.71|8304.9|8304.9|0
1721049300000|2024-07-15 13:15:00|8305.94|8305.94|8298.84|8298.84|8305.94|8305.94|8298.84|8298.84|0
1721049600000|2024-07-15 13:20:00|8300.92|8300.92|8296.11|8296.11|8300.92|8300.92|8296.11|8296.11|0
1721049900000|2024-07-15 13:25:00|8297.48|8297.48|8298.84|8298.84|8298.84|8298.84|8296.44|8296.44|0
1721050200000|2024-07-15 13:30:00|8297.8|8297.8|8292.89|8292.89|8297.8|8297.8|8290.56|8290.56|0
1721050500000|2024-07-15 13:35:00|8296|8296|8300.48|8300.48|8301.52|8301.52|8296|8296|0
1721050800000|2024-07-15 13:40:00|8297.37|8297.37|8283.6|8283.6|8297.37|8297.37|8282.24|8282.24|0
1721051100000|2024-07-15 13:45:00|8284.64|8284.64|8294.96|8294.96|8294.96|8294.96|8281.53|8281.53|0
1721051400000|2024-07-15 13:50:00|8292.89|8292.89|8295.07|8295.07|8298.73|8298.73|8290.81|8290.81|0
1721051700000|2024-07-15 13:55:00|8294.2|8294.2|8293.74|8293.74|8296.86|8296.86|8291.67|8291.67|0
1721052000000|2024-07-15 14:00:00|8295.82|8295.82|8293.05|8293.05|8296.15|8296.15|8293.05|8293.05|0
1721052300000|2024-07-15 14:05:00|8292.01|8292.01|8292.01|8292.01|8292.01|8292.01|8290.97|8290.97|0
1721052600000|2024-07-15 14:10:00|8290.65|8290.65|8284.09|8284.09|8290.65|8290.65|8284.09|8284.09|0
1721052900000|2024-07-15 14:15:00|8285.13|8285.13|8289.77|8289.77|8292.1|8292.1|8285.13|8285.13|0
1721053200000|2024-07-15 14:20:00|8291.14|8291.14|8291.52|8291.52|8293.21|8293.21|8289.44|8289.44|0
1721053500000|2024-07-15 14:25:00|8288.41|8288.41|8286.68|8286.68|8288.41|8288.41|8285.29|8285.29|0
1721053800000|2024-07-15 14:30:00|8285.32|8285.32|8297.61|8297.61|8300.01|8300.01|8285.32|8285.32|0
1721054100000|2024-07-15 14:35:00|8295.53|8295.53|8293.93|8293.93|8298.74|8298.74|8293.93|8293.93|0
1721054400000|2024-07-15 14:40:00|8292.57|8292.57|8286.91|8286.91|8292.57|8292.57|8283.68|8283.68|0
1721054700000|2024-07-15 14:45:00|8285.87|8285.87|8283.25|8283.25|8285.87|8285.87|8278.51|8278.51|0
1721055000000|2024-07-15 14:50:00|8280.13|8280.13|8276.69|8276.69|8280.13|8280.13|8276.69|8276.69|0
1721055300000|2024-07-15 14:55:00|8277.73|8277.73|8284.9|8284.9|8284.9|8284.9|8275.65|8275.65|0
1721055600000|2024-07-15 15:00:00|8285.94|8285.94|8286.98|8286.98|8289.05|8289.05|8283.86|8283.86|0
1721055900000|2024-07-15 15:05:00|8289.05|8289.05|8291.64|8291.64|8293.72|8293.72|8289.05|8289.05|0
1721056200000|2024-07-15 15:10:00|8290.6|8290.6|8282.41|8282.41|8290.6|8290.6|8282.41|8282.41|0
1721056500000|2024-07-15 15:15:00|8281.12|8281.12|8278.36|8278.36|8283.85|8283.85|8278.36|8278.36|0
1721056800000|2024-07-15 15:20:00|8279.4|8279.4|8289.94|8289.94|8292.01|8292.01|8278.36|8278.36|0
1721057100000|2024-07-15 15:25:00|8292.01|8292.01|8276.76|8276.76|8293.38|8293.38|8276.06|8276.06|0
1721114100000|2024-07-16 07:15:00|8301.05|8301.05|8315.38|8315.38|8315.38|8315.38|8300.73|8300.73|0
1721114400000|2024-07-16 07:20:00|8314.01|8314.01|8311.61|8311.61|8315.05|8315.05|8311.61|8311.61|0
1721114700000|2024-07-16 07:25:00|8313.69|8313.69|8317.12|8317.12|8318.87|8318.87|8313.69|8313.69|0
1721115000000|2024-07-16 07:30:00|8320.24|8320.24|8304.02|8304.02|8320.24|8320.24|8297.79|8297.79|0
1721115300000|2024-07-16 07:35:00|8305.06|8305.06|8292.6|8292.6|8305.06|8305.06|8292.6|8292.6|0
1721115600000|2024-07-16 07:40:00|8290.52|8290.52|8290.06|8290.06|8290.52|8290.52|8283.45|8283.45|0
1721115900000|2024-07-16 07:45:00|8287.99|8287.99|8290.06|8290.06|8290.06|8290.06|8284.88|8284.88|0
1721116200000|2024-07-16 07:50:00|8286.95|8286.95|8286.95|8286.95|8286.95|8286.95|8286.95|8286.95|0
1721116500000|2024-07-16 07:55:00|8283.84|8283.84|8284.93|8284.93|8290.06|8290.06|8283.84|8283.84|0
1721116800000|2024-07-16 08:00:00|8284.23|8284.23|8282.54|8282.54|8286.64|8286.64|8282.49|8282.49|0
1721117100000|2024-07-16 08:05:00|8281.18|8281.18|8277.52|8277.52|8281.18|8281.18|8276.15|8276.15|0
1721117400000|2024-07-16 08:10:00|8278.55|8278.55|8283.74|8283.74|8283.74|8283.74|8278.55|8278.55|0
1721117700000|2024-07-16 08:15:00|8282.7|8282.7|8280.63|8280.63|8282.7|8282.7|8280.63|8280.63|0
1721118000000|2024-07-16 08:20:00|8281.67|8281.67|8292.7|8292.7|8293.08|8293.08|8281.67|8281.67|0
1721118300000|2024-07-16 08:25:00|8291.33|8291.33|8286.85|8286.85|8293.41|8293.41|8286.85|8286.85|0
1721118600000|2024-07-16 08:30:00|8289.97|8289.97|8288.44|8288.44|8292.04|8292.04|8288.44|8288.44|0
1721118900000|2024-07-16 08:35:00|8287.07|8287.07|8275.71|8275.71|8287.07|8287.07|8275.71|8275.71|0
1721119200000|2024-07-16 08:40:00|8276.75|8276.75|8286.31|8286.31|8286.31|8286.31|8276.75|8276.75|0
1721119500000|2024-07-16 08:45:00|8285.27|8285.27|8275.42|8275.42|8285.27|8285.27|8272.31|8272.31|0
1721119800000|2024-07-16 08:50:00|8273.34|8273.34|8273.18|8273.18|8274.38|8274.38|8272.31|8272.31|0
1721120100000|2024-07-16 08:55:00|8272.31|8272.31|8273.67|8273.67|8273.67|8273.67|8271.27|8271.27|0
1721120400000|2024-07-16 09:00:00|8272.63|8272.63|8279.9|8279.9|8284.05|8284.05|8272.63|8272.63|0
1721120700000|2024-07-16 09:05:00|8278.53|8278.53|8265.04|8265.04|8278.53|8278.53|8265.04|8265.04|0
1721121000000|2024-07-16 09:10:00|8264.17|8264.17|8281.75|8281.75|8281.75|8281.75|8264.17|8264.17|0
1721121300000|2024-07-16 09:15:00|8283.83|8283.83|8286.94|8286.94|8286.94|8286.94|8283.83|8283.83|0
1721121600000|2024-07-16 09:20:00|8285.9|8285.9|8285.9|8285.9|8285.9|8285.9|8285.9|8285.9|0
1721121900000|2024-07-16 09:25:00|8284.54|8284.54|8287.65|8287.65|8290.05|8290.05|8284.54|8284.54|0
1721122200000|2024-07-16 09:30:00|8286.61|8286.61|8286.61|8286.61|8286.61|8286.61|8285.57|8285.57|0
1721122500000|2024-07-16 09:35:00|8285.57|8285.57|8284.54|8284.54|8286.61|8286.61|8282.46|8282.46|0
1721122800000|2024-07-16 09:40:00|8285.57|8285.57|8289.72|8289.72|8289.72|8289.72|8285.57|8285.57|0
1721123100000|2024-07-16 09:45:00|8287.65|8287.65|8291.64|8291.64|8294.26|8294.26|8287.65|8287.65|0
1721123400000|2024-07-16 09:50:00|8296.82|8296.82|8294.04|8294.04|8296.82|8296.82|8293|8293|0
1721123700000|2024-07-16 09:55:00|8290.93|8290.93|8291.64|8291.64|8292.67|8292.67|8289.18|8289.18|0
1721124000000|2024-07-16 10:00:00|8293.71|8293.71|8290.05|8290.05|8293.71|8293.71|8290.05|8290.05|0
1721124300000|2024-07-16 10:05:00|8292.13|8292.13|8292.13|8292.13|8292.13|8292.13|8292.13|8292.13|0
1721124600000|2024-07-16 10:10:00|8295.24|8295.24|8290.29|8290.29|8295.24|8295.24|8289.26|8289.26|0
1721124900000|2024-07-16 10:15:00|8289.26|8289.26|8284.07|8284.07|8289.26|8289.26|8284.07|8284.07|0
1721125200000|2024-07-16 10:20:00|8286.14|8286.14|8287.44|8287.44|8288.48|8288.48|8286.14|8286.14|0
1721125500000|2024-07-16 10:25:00|8285.36|8285.36|8283.29|8283.29|8285.36|8285.36|8280.56|8280.56|0
1721125800000|2024-07-16 10:30:00|8276.53|8276.53|8276.53|8276.53|8276.53|8276.53|8274.46|8274.46|0
1721126100000|2024-07-16 10:35:00|8273.42|8273.42|8273.42|8273.42|8273.42|8273.42|8268.23|8268.23|0
1721126400000|2024-07-16 10:40:00|8272.05|8272.05|8277.24|8277.24|8277.24|8277.24|8269.32|8269.32|0
1721126700000|2024-07-16 10:45:00|8275.17|8275.17|8271.47|8271.47|8275.17|8275.17|8270.43|8270.43|0
1721127000000|2024-07-16 10:50:00|8269.39|8269.39|8272.18|8272.18|8273.54|8273.54|8268.36|8268.36|0
1721127300000|2024-07-16 10:55:00|8268.03|8268.03|8256.82|8256.82|8268.03|8268.03|8256.82|8256.82|0
1721127600000|2024-07-16 11:00:00|8254.2|8254.2|8253.13|8253.13|8258.67|8258.67|8247.2|8247.2|0
1721127900000|2024-07-16 11:05:00|8252.09|8252.09|8249.86|8249.86|8254.01|8254.01|8249.86|8249.86|0
1721128200000|2024-07-16 11:10:00|8248.47|8248.47|8248.47|8248.47|8248.47|8248.47|8248.47|8248.47|0
1721128500000|2024-07-16 11:15:00|8246.39|8246.39|8247.43|8247.43|8249.5|8249.5|8246.39|8246.39|0
1721128800000|2024-07-16 11:20:00|8246.39|8246.39|8238.09|8238.09|8246.39|8246.39|8238.09|8238.09|0
1721129100000|2024-07-16 11:25:00|8240.16|8240.16|8251.73|8251.73|8251.73|8251.73|8240.16|8240.16|0
1721129400000|2024-07-16 11:30:00|8250.7|8250.7|8248.62|8248.62|8251.73|8251.73|8245.51|8245.51|0
1721129700000|2024-07-16 11:35:00|8250.7|8250.7|8250.7|8250.7|8250.7|8250.7|8250.7|8250.7|0
1721130000000|2024-07-16 11:40:00|8252.77|8252.77|8255.17|8255.17|8255.17|8255.17|8252.77|8252.77|0
1721130300000|2024-07-16 11:45:00|8252.06|8252.06|8251.35|8251.35|8252.06|8252.06|8250.31|8250.31|0
1721130600000|2024-07-16 11:50:00|8254.08|8254.08|8250.97|8250.97|8254.08|8254.08|8250.97|8250.97|0
1721130900000|2024-07-16 11:55:00|8249.67|8249.67|8252.79|8252.79|8253.82|8253.82|8249.67|8249.67|0
1721131200000|2024-07-16 12:00:00|8250.71|8250.71|8249.42|8249.42|8250.71|8250.71|8246.99|8246.99|0
1721131500000|2024-07-16 12:05:00|8248.38|8248.38|8248.38|8248.38|8248.38|8248.38|8248.38|8248.38|0
1721131800000|2024-07-16 12:10:00|8254.6|8254.6|8255.64|8255.64|8257.72|8257.72|8254.6|8254.6|0
1721132100000|2024-07-16 12:15:00|8258.26|8258.26|8256.52|8256.52|8258.26|8258.26|8255.15|8255.15|0
1721132400000|2024-07-16 12:20:00|8257.88|8257.88|8253.46|8253.46|8260.99|8260.99|8253.46|8253.46|0
1721132700000|2024-07-16 12:25:00|8258.65|8258.65|8262.96|8262.96|8262.96|8262.96|8257.61|8257.61|0
1721133000000|2024-07-16 12:30:00|8257.44|8257.44|8271.19|8271.19|8276.89|8276.89|8245.45|8245.45|0
1721133300000|2024-07-16 12:35:00|8269.83|8269.83|8246.03|8246.03|8269.83|8269.83|8246.03|8246.03|0
1721133600000|2024-07-16 12:40:00|8244.73|8244.73|8255.44|8255.44|8255.44|8255.44|8244.73|8244.73|0
1721133900000|2024-07-16 12:45:00|8254.07|8254.07|8251.68|8251.68|8255.11|8255.11|8251.68|8251.68|0
1721134200000|2024-07-16 12:50:00|8249.61|8249.61|8243.38|8243.38|8249.61|8249.61|8243.38|8243.38|0
1721134500000|2024-07-16 12:55:00|8244.42|8244.42|8246.31|8246.31|8246.5|8246.5|8243.91|8243.91|0
1721134800000|2024-07-16 13:00:00|8245.27|8245.27|8248|8248|8248|8248|8242.17|8242.17|0
1721135100000|2024-07-16 13:05:00|8246.96|8246.96|8249.04|8249.04|8249.04|8249.04|8246.96|8246.96|0
1721135400000|2024-07-16 13:10:00|8252.99|8252.99|8252.78|8252.78|8257.95|8257.95|8252.78|8252.78|0
1721135700000|2024-07-16 13:15:00|8253.47|8253.47|8251.74|8251.74|8254.77|8254.77|8250.7|8250.7|0
1721136000000|2024-07-16 13:20:00|8252.43|8252.43|8251.82|8251.82|8253.73|8253.73|8250.94|8250.94|0
1721136300000|2024-07-16 13:25:00|8250.78|8250.78|8249.56|8249.56|8250.78|8250.78|8248.19|8248.19|0
1721136600000|2024-07-16 13:30:00|8250.59|8250.59|8247.22|8247.22|8253.45|8253.45|8246.19|8246.19|0
1721136900000|2024-07-16 13:35:00|8248.52|8248.52|8247.28|8247.28|8251.11|8251.11|8245.21|8245.21|0
1721137200000|2024-07-16 13:40:00|8248.32|8248.32|8246.86|8246.86|8248.94|8248.94|8246.86|8246.86|0
1721137500000|2024-07-16 13:45:00|8246.17|8246.17|8243.04|8243.04|8252.71|8252.71|8243.04|8243.04|0
1721137800000|2024-07-16 13:50:00|8244.08|8244.08|8243.3|8243.3|8248.81|8248.81|8242|8242|0
1721138100000|2024-07-16 13:55:00|8244.34|8244.34|8256.24|8256.24|8256.24|8256.24|8244.34|8244.34|0
1721138400000|2024-07-16 14:00:00|8260.39|8260.39|8263.31|8263.31|8271.16|8271.16|8260.39|8260.39|0
1721138700000|2024-07-16 14:05:00|8265.38|8265.38|8272.27|8272.27|8277.78|8277.78|8265.38|8265.38|0
1721139000000|2024-07-16 14:10:00|8273.3|8273.3|8271.98|8271.98|8276.13|8276.13|8268.12|8268.12|0
1721139300000|2024-07-16 14:15:00|8274.05|8274.05|8275.09|8275.09|8275.09|8275.09|8271.98|8271.98|0
1721139600000|2024-07-16 14:20:00|8276.13|8276.13|8273.4|8273.4|8277.17|8277.17|8273.4|8273.4|0
1721139900000|2024-07-16 14:25:00|8274.09|8274.09|8276.44|8276.44|8276.82|8276.82|8274.09|8274.09|0
1721140200000|2024-07-16 14:30:00|8275.07|8275.07|8280.97|8280.97|8286.49|8286.49|8273.71|8273.71|0
1721140500000|2024-07-16 14:35:00|8278.9|8278.9|8276.82|8276.82|8278.9|8278.9|8274.75|8274.75|0
1721140800000|2024-07-16 14:40:00|8275.95|8275.95|8274.91|8274.91|8275.95|8275.95|8274.91|8274.91|0
1721141100000|2024-07-16 14:45:00|8272.84|8272.84|8267.12|8267.12|8272.84|8272.84|8267.12|8267.12|0
1721141400000|2024-07-16 14:50:00|8268.16|8268.16|8268.52|8268.52|8269.19|8269.19|8266.78|8266.78|0
1721141700000|2024-07-16 14:55:00|8272.67|8272.67|8276.32|8276.32|8277.35|8277.35|8270.86|8270.86|0
1721142000000|2024-07-16 15:00:00|8277.61|8277.61|8275.06|8275.06|8277.61|8277.61|8272.66|8272.66|0
1721142300000|2024-07-16 15:05:00|8276.1|8276.1|8275.66|8275.66|8279.76|8279.76|8275.66|8275.66|0
1721142600000|2024-07-16 15:10:00|8273.04|8273.04|8278.27|8278.27|8280.34|8280.34|8270.25|8270.25|0
1721142900000|2024-07-16 15:15:00|8279.31|8279.31|8274.64|8274.64|8279.31|8279.31|8272.73|8272.73|0
1721143200000|2024-07-16 15:20:00|8273.6|8273.6|8279.55|8279.55|8280.41|8280.41|8270.16|8270.16|0
1721143500000|2024-07-16 15:25:00|8280.59|8280.59|8284.62|8284.62|8284.62|8284.62|8279.81|8279.81|0
1721200500000|2024-07-17 07:15:00|8301.51|8301.51|8336.13|8336.13|8336.13|8336.13|8301.51|8301.51|0
1721200800000|2024-07-17 07:20:00|8338.2|8338.2|8352.73|8352.73|8352.73|8352.73|8338.2|8338.2|0
1721201100000|2024-07-17 07:25:00|8353.77|8353.77|8356.1|8356.1|8359.99|8359.99|8353.77|8353.77|0
1721201400000|2024-07-17 07:30:00|8346.76|8346.76|8348.86|8348.86|8348.86|8348.86|8345.4|8345.4|0
1721201700000|2024-07-17 07:35:00|8357.16|8357.16|8346.79|8346.79|8357.16|8357.16|8346.79|8346.79|0
1721202000000|2024-07-17 07:40:00|8344.06|8344.06|8334.39|8334.39|8344.06|8344.06|8332.32|8332.32|0
1721202300000|2024-07-17 07:45:00|8333|8333|8341.3|8341.3|8341.3|8341.3|8333|8333|0
1721202600000|2024-07-17 07:50:00|8345.45|8345.45|8351.68|8351.68|8351.68|8351.68|8344.41|8344.41|0
1721202900000|2024-07-17 07:55:00|8356.92|8356.92|8350.47|8350.47|8356.92|8356.92|8344.63|8344.63|0
1721203200000|2024-07-17 08:00:00|8353.59|8353.59|8345.29|8345.29|8353.59|8353.59|8343.21|8343.21|0
1721203500000|2024-07-17 08:05:00|8347.36|8347.36|8346.98|8346.98|8350.09|8350.09|8344.25|8344.25|0
1721203800000|2024-07-17 08:10:00|8346.11|8346.11|8346.45|8346.45|8348.07|8348.07|8341.25|8341.25|0
1721204100000|2024-07-17 08:15:00|8345.06|8345.06|8339.71|8339.71|8346.45|8346.45|8339.71|8339.71|0
1721204400000|2024-07-17 08:20:00|8340.75|8340.75|8341.78|8341.78|8341.78|8341.78|8340.42|8340.42|0
1721204700000|2024-07-17 08:25:00|8344.9|8344.9|8344.57|8344.57|8352.81|8352.81|8342.82|8342.82|0
1721205000000|2024-07-17 08:30:00|8343.53|8343.53|8341.46|8341.46|8345.61|8345.61|8341.46|8341.46|0
1721205300000|2024-07-17 08:35:00|8342.49|8342.49|8339.38|8339.38|8342.49|8342.49|8338.34|8338.34|0
1721205600000|2024-07-17 08:40:00|8341.46|8341.46|8335.23|8335.23|8341.46|8341.46|8335.23|8335.23|0
1721205900000|2024-07-17 08:45:00|8336.27|8336.27|8338.34|8338.34|8338.34|8338.34|8336.27|8336.27|0
1721206200000|2024-07-17 08:50:00|8343.53|8343.53|8353.66|8353.66|8357.48|8357.48|8343.53|8343.53|0
1721206500000|2024-07-17 08:55:00|8352.62|8352.62|8354.37|8354.37|8354.37|8354.37|8351.25|8351.25|0
1721206800000|2024-07-17 09:00:00|8352.29|8352.29|8349.18|8349.18|8354.37|8354.37|8349.18|8349.18|0
1721207100000|2024-07-17 09:05:00|8346.07|8346.07|8346.07|8346.07|8346.07|8346.07|8346.07|8346.07|0
1721207400000|2024-07-17 09:10:00|8343.99|8343.99|8343.21|8343.21|8345.29|8345.29|8342.17|8342.17|0
1721207700000|2024-07-17 09:15:00|8344.58|8344.58|8343.54|8343.54|8346.65|8346.65|8343.54|8343.54|0
1721208000000|2024-07-17 09:20:00|8344.19|8344.19|8347.31|8347.31|8347.31|8347.31|8344.19|8344.19|0
1721208300000|2024-07-17 09:25:00|8348.34|8348.34|8349.05|8349.05|8350.42|8350.42|8348.34|8348.34|0
1721208600000|2024-07-17 09:30:00|8346.98|8346.98|8348.02|8348.02|8352.11|8352.11|8346.98|8346.98|0
1721208900000|2024-07-17 09:35:00|8343.87|8343.87|8317.4|8317.4|8343.87|8343.87|8317.4|8317.4|0
1721209200000|2024-07-17 09:40:00|8316.36|8316.36|8322.58|8322.58|8325.7|8325.7|8316.36|8316.36|0
1721209500000|2024-07-17 09:45:00|8325.7|8325.7|8320.46|8320.46|8325.7|8325.7|8314.99|8314.99|0
1721209800000|2024-07-17 09:50:00|8317.34|8317.34|8313.9|8313.9|8317.34|8317.34|8311.12|8311.12|0
1721210100000|2024-07-17 09:55:00|8312.87|8312.87|8314.6|8314.6|8319.08|8319.08|8311.82|8311.82|0
1721210400000|2024-07-17 10:00:00|8313.56|8313.56|8320.47|8320.47|8320.47|8320.47|8313.56|8313.56|0
1721210700000|2024-07-17 10:05:00|8319.43|8319.43|8331.5|8331.5|8331.5|8331.5|8319.43|8319.43|0
1721211000000|2024-07-17 10:10:00|8328.77|8328.77|8327.41|8327.41|8328.77|8328.77|8327.41|8327.41|0
1721211300000|2024-07-17 10:15:00|8326.37|8326.37|8324.46|8324.46|8326.37|8326.37|8323.97|8323.97|0
1721211600000|2024-07-17 10:20:00|8325.49|8325.49|8315.83|8315.83|8325.49|8325.49|8315.83|8315.83|0
1721211900000|2024-07-17 10:25:00|8316.87|8316.87|8318.23|8318.23|8318.23|8318.23|8316.87|8316.87|0
1721212200000|2024-07-17 10:30:00|8316.87|8316.87|8323.09|8323.09|8326.2|8326.2|8316.87|8316.87|0
1721212500000|2024-07-17 10:35:00|8324.84|8324.84|8328.5|8328.5|8328.5|8328.5|8323.8|8323.8|0
1721212800000|2024-07-17 10:40:00|8331.12|8331.12|8331.45|8331.45|8333.52|8333.52|8331.12|8331.12|0
1721213100000|2024-07-17 10:45:00|8330.08|8330.08|8329.21|8329.21|8330.08|8330.08|8329.21|8329.21|0
1721213400000|2024-07-17 10:50:00|8328.34|8328.34|8329.37|8329.37|8332.1|8332.1|8328.34|8328.34|0
1721213700000|2024-07-17 10:55:00|8327.3|8327.3|8324.51|8324.51|8327.3|8327.3|8323.47|8323.47|0
1721214000000|2024-07-17 11:00:00|8323.47|8323.47|8318.99|8318.99|8323.47|8323.47|8318.99|8318.99|0
1721214300000|2024-07-17 11:05:00|8312.76|8312.76|8303.53|8303.53|8312.76|8312.76|8303.15|8303.15|0
1721214600000|2024-07-17 11:10:00|8299.65|8299.65|8292.71|8292.71|8299.65|8299.65|8289.98|8289.98|0
1721214900000|2024-07-17 11:15:00|8293.41|8293.41|8288.23|8288.23|8293.41|8293.41|8288.23|8288.23|0
1721215200000|2024-07-17 11:20:00|8291.35|8291.35|8287.91|8287.91|8291.35|8291.35|8287.91|8287.91|0
1721215500000|2024-07-17 11:25:00|8291.02|8291.02|8294.13|8294.13|8294.13|8294.13|8291.02|8291.02|0
1721215800000|2024-07-17 11:30:00|8289.98|8289.98|8282.77|8282.77|8289.98|8289.98|8282.77|8282.77|0
1721216100000|2024-07-17 11:35:00|8285.89|8285.89|8289|8289|8289|8289|8284.85|8284.85|0
1721216400000|2024-07-17 11:40:00|8287.63|8287.63|8288.67|8288.67|8289.37|8289.37|8287.63|8287.63|0
1721216700000|2024-07-17 11:45:00|8289.37|8289.37|8295.36|8295.36|8299.51|8299.51|8287.97|8287.97|0
1721217000000|2024-07-17 11:50:00|8297.43|8297.43|8297.43|8297.43|8297.43|8297.43|8297.43|8297.43|0
1721217300000|2024-07-17 11:55:00|8298.47|8298.47|8302.95|8302.95|8302.95|8302.95|8297.43|8297.43|0
1721217600000|2024-07-17 12:00:00|8305.02|8305.02|8327.29|8327.29|8329.36|8329.36|8305.02|8305.02|0
1721217900000|2024-07-17 12:05:00|8325.21|8325.21|8332.54|8332.54|8332.54|8332.54|8320.15|8320.15|0
1721218200000|2024-07-17 12:10:00|8333.91|8333.91|8340.79|8340.79|8341.17|8341.17|8333.91|8333.91|0
1721218500000|2024-07-17 12:15:00|8340.09|8340.09|8345.21|8345.21|8351.44|8351.44|8336.65|8336.65|0
1721218800000|2024-07-17 12:20:00|8346.25|8346.25|8348.32|8348.32|8348.32|8348.32|8346.25|8346.25|0
1721219100000|2024-07-17 12:25:00|8345.21|8345.21|8345.21|8345.21|8345.21|8345.21|8345.21|8345.21|0
1721219400000|2024-07-17 12:30:00|8343.85|8343.85|8340.73|8340.73|8348.65|8348.65|8340.73|8340.73|0
1721219700000|2024-07-17 12:35:00|8337.62|8337.62|8334.51|8334.51|8337.62|8337.62|8334.51|8334.51|0
1721220000000|2024-07-17 12:40:00|8333.14|8333.14|8326.92|8326.92|8334.18|8334.18|8326.92|8326.92|0
1721220300000|2024-07-17 12:45:00|8327.96|8327.96|8320.82|8320.82|8328.99|8328.99|8320.82|8320.82|0
1721220600000|2024-07-17 12:50:00|8321.86|8321.86|8318.23|8318.23|8322.89|8322.89|8318.23|8318.23|0
1721220900000|2024-07-17 12:55:00|8315.11|8315.11|8319|8319|8319|8319|8311.67|8311.67|0
1721221200000|2024-07-17 13:00:00|8317.63|8317.63|8328.34|8328.34|8328.34|8328.34|8317.63|8317.63|0
1721221800000|2024-07-17 13:10:00|8324.45|8324.45|8323.25|8323.25|8324.45|8324.45|8321.86|8321.86|0
1721222100000|2024-07-17 13:15:00|8322.38|8322.38|8313.3|8313.3|8322.38|8322.38|8313.3|8313.3|0
1721222400000|2024-07-17 13:20:00|8314.66|8314.66|8320.71|8320.71|8320.71|8320.71|8313.95|8313.95|0
1721222700000|2024-07-17 13:25:00|8319.34|8319.34|8324.86|8324.86|8324.86|8324.86|8318.05|8318.05|0
1721223000000|2024-07-17 13:30:00|8325.9|8325.9|8339.29|8339.29|8339.29|8339.29|8325.9|8325.9|0
1721223300000|2024-07-17 13:35:00|8337.22|8337.22|8351.97|8351.97|8355.08|8355.08|8337.22|8337.22|0
1721223600000|2024-07-17 13:40:00|8353.01|8353.01|8348.6|8348.6|8353.01|8353.01|8347.23|8347.23|0
1721223900000|2024-07-17 13:45:00|8351.71|8351.71|8352.49|8352.49|8357.56|8357.56|8351.71|8351.71|0
1721224200000|2024-07-17 13:50:00|8355.22|8355.22|8374.62|8374.62|8377.73|8377.73|8354.62|8354.62|0
1721224500000|2024-07-17 13:55:00|8375.65|8375.65|8371.54|8371.54|8376.95|8376.95|8371.54|8371.54|0
1721224800000|2024-07-17 14:00:00|8373.61|8373.61|8376.2|8376.2|8382.82|8382.82|8366.84|8366.84|0
1721225100000|2024-07-17 14:05:00|8380.35|8380.35|8370.99|8370.99|8382.43|8382.43|8370.99|8370.99|0
1721225400000|2024-07-17 14:10:00|8373.58|8373.58|8371.49|8371.49|8374.6|8374.6|8368.83|8368.83|0
1721225700000|2024-07-17 14:15:00|8370.45|8370.45|8376.76|8376.76|8383.37|8383.37|8370.45|8370.45|0
1721226000000|2024-07-17 14:20:00|8380.26|8380.26|8377.8|8377.8|8380.42|8380.42|8372.61|8372.61|0
1721226300000|2024-07-17 14:25:00|8379.55|8379.55|8378.13|8378.13|8381.08|8381.08|8370.21|8370.21|0
1721226600000|2024-07-17 14:30:00|8379.49|8379.49|8386.3|8386.3|8388.96|8388.96|8377.42|8377.42|0
1721226900000|2024-07-17 14:35:00|8385.61|8385.61|8377.29|8377.29|8387.94|8387.94|8374.58|8374.58|0
1721227200000|2024-07-17 14:40:00|8376|8376|8376.54|8376.54|8376.54|8376.54|8369.73|8369.73|0
1721227500000|2024-07-17 14:45:00|8378.62|8378.62|8379.34|8379.34|8386.08|8386.08|8375.93|8375.93|0
1721227800000|2024-07-17 14:50:00|8381.42|8381.42|8381.17|8381.17|8387.65|8387.65|8377.98|8377.98|0
1721228100000|2024-07-17 14:55:00|8379.81|8379.81|8370.89|8370.89|8379.81|8379.81|8370.89|8370.89|0
1721228400000|2024-07-17 15:00:00|8369.85|8369.85|8366.86|8366.86|8369.98|8369.98|8360.64|8360.64|0
1721228700000|2024-07-17 15:05:00|8364.79|8364.79|8371.12|8371.12|8371.12|8371.12|8363.42|8363.42|0
1721229000000|2024-07-17 15:10:00|8373.71|8373.71|8371.83|8371.83|8374.33|8374.33|8370.96|8370.96|0
1721229300000|2024-07-17 15:15:00|8373.13|8373.13|8375.46|8375.46|8376.79|8376.79|8367.68|8367.68|0
1721229600000|2024-07-17 15:20:00|8376.83|8376.83|8374.52|8374.52|8380.65|8380.65|8374.52|8374.52|0
1721229900000|2024-07-17 15:25:00|8375.39|8375.39|8370.82|8370.82|8376.76|8376.76|8370.82|8370.82|0
1721286900000|2024-07-18 07:15:00|8373.45|8373.45|8369.08|8369.08|8373.45|8373.45|8366.35|8366.35|0
1721287200000|2024-07-18 07:20:00|8368.21|8368.21|8386.61|8386.61|8396.27|8396.27|8368.21|8368.21|0
1721287500000|2024-07-18 07:25:00|8385.74|8385.74|8383.99|8383.99|8393.98|8393.98|8383.99|8383.99|0
1721287800000|2024-07-18 07:30:00|8382.62|8382.62|8380.45|8380.45|8385.35|8385.35|8370.83|8370.83|0
1721288100000|2024-07-18 07:35:00|8379.42|8379.42|8357.74|8357.74|8379.42|8379.42|8357.74|8357.74|0
1721288400000|2024-07-18 07:40:00|8360.47|8360.47|8375.65|8375.65|8375.65|8375.65|8360.47|8360.47|0
1721288700000|2024-07-18 07:45:00|8374.28|8374.28|8380.4|8380.4|8383.13|8383.13|8372.59|8372.59|0
1721289000000|2024-07-18 07:50:00|8382.47|8382.47|8386.41|8386.41|8389.35|8389.35|8382.47|8382.47|0
1721289300000|2024-07-18 07:55:00|8385.37|8385.37|8388.62|8388.62|8388.62|8388.62|8379.83|8379.83|0
1721289600000|2024-07-18 08:00:00|8392.77|8392.77|8402.21|8402.21|8402.21|8402.21|8391.73|8391.73|0
1721289900000|2024-07-18 08:05:00|8397.02|8397.02|8394.95|8394.95|8402.54|8402.54|8394.95|8394.95|0
1721290200000|2024-07-18 08:10:00|8396.24|8396.24|8391.44|8391.44|8396.24|8396.24|8391.44|8391.44|0
1721290500000|2024-07-18 08:15:00|8397.66|8397.66|8391.06|8391.06|8404.09|8404.09|8391.06|8391.06|0
1721290800000|2024-07-18 08:20:00|8396.24|8396.24|8404|8404|8405.04|8405.04|8396.24|8396.24|0
1721291100000|2024-07-18 08:25:00|8401.27|8401.27|8394.88|8394.88|8401.27|8401.27|8394.88|8394.88|0
1721291400000|2024-07-18 08:30:00|8396.24|8396.24|8410.06|8410.06|8412.13|8412.13|8395.21|8395.21|0
1721291700000|2024-07-18 08:35:00|8411.81|8411.81|8417.15|8417.15|8417.15|8417.15|8405.49|8405.49|0
1721292000000|2024-07-18 08:40:00|8423.38|8423.38|8426.62|8426.62|8426.62|8426.62|8422.47|8422.47|0
1721292300000|2024-07-18 08:45:00|8427.65|8427.65|8432.39|8432.39|8434.14|8434.14|8427.65|8427.65|0
1721292600000|2024-07-18 08:50:00|8431.09|8431.09|8438.45|8438.45|8442.05|8442.05|8431.09|8431.09|0
1721292900000|2024-07-18 08:55:00|8437.41|8437.41|8439.82|8439.82|8439.82|8439.82|8434.3|8434.3|0
1721293200000|2024-07-18 09:00:00|8440.85|8440.85|8444.89|8444.89|8451.28|8451.28|8440.85|8440.85|0
1721293500000|2024-07-18 09:05:00|8443.86|8443.86|8454.72|8454.72|8456.96|8456.96|8443.86|8443.86|0
1721293800000|2024-07-18 09:10:00|8455.59|8455.59|8452.48|8452.48|8456.46|8456.46|8452.48|8452.48|0
1721294100000|2024-07-18 09:15:00|8451.11|8451.11|8449.56|8449.56|8451.11|8451.11|8445.93|8445.93|0
1721294400000|2024-07-18 09:20:00|8454.75|8454.75|8450.6|8450.6|8458.9|8458.9|8450.6|8450.6|0
1721294700000|2024-07-18 09:25:00|8451.63|8451.63|8465.12|8465.12|8465.12|8465.12|8451.63|8451.63|0
1721295000000|2024-07-18 09:30:00|8463.05|8463.05|8463.1|8463.1|8479.65|8479.65|8463.05|8463.05|0
1721295300000|2024-07-18 09:35:00|8464.47|8464.47|8451.69|8451.69|8465.83|8465.83|8451.69|8451.69|0
1721295600000|2024-07-18 09:40:00|8449.1|8449.1|8460.1|8460.1|8462.17|8462.17|8449.1|8449.1|0
1721295900000|2024-07-18 09:45:00|8462.17|8462.17|8454.92|8454.92|8464.26|8464.26|8452.85|8452.85|0
1721296200000|2024-07-18 09:50:00|8456.67|8456.67|8453.45|8453.45|8459.33|8459.33|8452.75|8452.75|0
1721296500000|2024-07-18 09:55:00|8452.75|8452.75|8446.21|8446.21|8452.75|8452.75|8442.06|8442.06|0
1721296800000|2024-07-18 10:00:00|8447.58|8447.58|8435.35|8435.35|8447.58|8447.58|8435.35|8435.35|0
1721297100000|2024-07-18 10:05:00|8434.31|8434.31|8431.91|8431.91|8434.31|8434.31|8431.58|8431.58|0
1721297400000|2024-07-18 10:10:00|8433.65|8433.65|8427.59|8427.59|8433.82|8433.82|8427.59|8427.59|0
1721297700000|2024-07-18 10:15:00|8428.63|8428.63|8425.26|8425.26|8430.7|8430.7|8425.26|8425.26|0
1721298000000|2024-07-18 10:20:00|8423.89|8423.89|8424.22|8424.22|8424.22|8424.22|8420.78|8420.78|0
1721298300000|2024-07-18 10:25:00|8422.86|8422.86|8425.81|8425.81|8425.81|8425.81|8422.86|8422.86|0
1721298600000|2024-07-18 10:30:00|8427.88|8427.88|8444.43|8444.43|8444.43|8444.43|8425.81|8425.81|0
1721298900000|2024-07-18 10:35:00|8446.5|8446.5|8446.5|8446.5|8450.6|8450.6|8446.5|8446.5|0
1721299200000|2024-07-18 10:40:00|8445.14|8445.14|8445.14|8445.14|8445.14|8445.14|8445.14|8445.14|0
1721299500000|2024-07-18 10:45:00|8446.53|8446.53|8459.73|8459.73|8459.73|8459.73|8445.83|8445.83|0
1721299800000|2024-07-18 10:50:00|8461.02|8461.02|8458.07|8458.07|8463.1|8463.1|8458.07|8458.07|0
1721300100000|2024-07-18 10:55:00|8455.34|8455.34|8458.07|8458.07|8458.07|8458.07|8453.27|8453.27|0
1721300400000|2024-07-18 11:00:00|8454.96|8454.96|8448.41|8448.41|8454.96|8454.96|8448.41|8448.41|0
1721300700000|2024-07-18 11:05:00|8447.37|8447.37|8448.41|8448.41|8448.41|8448.41|8445.3|8445.3|0
1721301000000|2024-07-18 11:10:00|8449.28|8449.28|8447.02|8447.02|8449.28|8449.28|8447.02|8447.02|0
1721301300000|2024-07-18 11:15:00|8443.91|8443.91|8437.94|8437.94|8443.91|8443.91|8437.94|8437.94|0
1721301600000|2024-07-18 11:20:00|8440.02|8440.02|8443.49|8443.49|8443.49|8443.49|8440.02|8440.02|0
1721301900000|2024-07-18 11:25:00|8444.85|8444.85|8454.65|8454.65|8454.65|8454.65|8444.85|8444.85|0
1721302200000|2024-07-18 11:30:00|8453.61|8453.61|8449.77|8449.77|8453.61|8453.61|8445.62|8445.62|0
1721302500000|2024-07-18 11:35:00|8450.47|8450.47|8455.62|8455.62|8457.37|8457.37|8449.77|8449.77|0
1721302800000|2024-07-18 11:40:00|8456.98|8456.98|8463.47|8463.47|8467.78|8467.78|8456.98|8456.98|0
1721303100000|2024-07-18 11:45:00|8464.5|8464.5|8451.79|8451.79|8464.5|8464.5|8451.79|8451.79|0
1721303400000|2024-07-18 11:50:00|8450.43|8450.43|8446.47|8446.47|8453.93|8453.93|8446.47|8446.47|0
1721303700000|2024-07-18 11:55:00|8449.59|8449.59|8449.59|8449.59|8450.46|8450.46|8449.59|8449.59|0
1721304000000|2024-07-18 12:00:00|8450.62|8450.62|8443.36|8443.36|8450.62|8450.62|8443.36|8443.36|0
1721304300000|2024-07-18 12:05:00|8442|8442|8440.73|8440.73|8442.8|8442.8|8436.81|8436.81|0
1721304600000|2024-07-18 12:10:00|8442.02|8442.02|8456.61|8456.61|8459.23|8459.23|8442.02|8442.02|0
1721304900000|2024-07-18 12:15:00|8459.2|8459.2|8467.45|8467.45|8467.45|8467.45|8458.49|8458.49|0
1721305200000|2024-07-18 12:20:00|8470.94|8470.94|8463.1|8463.1|8470.94|8470.94|8462.06|8462.06|0
1721305500000|2024-07-18 12:25:00|8466.21|8466.21|8464.11|8464.11|8468.48|8468.48|8462.03|8462.03|0
1721305800000|2024-07-18 12:30:00|8465.47|8465.47|8464.84|8464.84|8467.96|8467.96|8456.84|8456.84|0
1721306100000|2024-07-18 12:35:00|8463.1|8463.1|8450.26|8450.26|8463.1|8463.1|8448.9|8448.9|0
1721306400000|2024-07-18 12:40:00|8451.14|8451.14|8459.06|8459.06|8459.06|8459.06|8449.39|8449.39|0
1721306700000|2024-07-18 12:45:00|8459.93|8459.93|8474.13|8474.13|8477.24|8477.24|8459.93|8459.93|0
1721307000000|2024-07-18 12:50:00|8478.28|8478.28|8470.69|8470.69|8478.28|8478.28|8470.69|8470.69|0
1721307300000|2024-07-18 12:55:00|8469.65|8469.65|8464.52|8464.52|8472.38|8472.38|8462.12|8462.12|0
1721307600000|2024-07-18 13:00:00|8465.88|8465.88|8460.44|8460.44|8465.88|8465.88|8460.44|8460.44|0
1721307900000|2024-07-18 13:05:00|8458.36|8458.36|8458.36|8458.36|8458.36|8458.36|8458.36|8458.36|0
1721308200000|2024-07-18 13:10:00|8457.49|8457.49|8463.55|8463.55|8463.55|8463.55|8457.33|8457.33|0
1721308500000|2024-07-18 13:15:00|8458.36|8458.36|8454.76|8454.76|8458.36|8458.36|8453.01|8453.01|0
1721308800000|2024-07-18 13:20:00|8451.65|8451.65|8451.92|8451.92|8451.92|8451.92|8446.46|8446.46|0
1721309100000|2024-07-18 13:25:00|8453.99|8453.99|8455.03|8455.03|8458.14|8458.14|8453.99|8453.99|0
1721309400000|2024-07-18 13:30:00|8453.67|8453.67|8450.6|8450.6|8453.99|8453.99|8446.06|8446.06|0
1721309700000|2024-07-18 13:35:00|8449.3|8449.3|8453.92|8453.92|8460.14|8460.14|8445.67|8445.67|0
1721310000000|2024-07-18 13:40:00|8454.96|8454.96|8464.88|8464.88|8470.07|8470.07|8452.88|8452.88|0
1721310300000|2024-07-18 13:45:00|8467.99|8467.99|8466.08|8466.08|8471.6|8471.6|8466.08|8466.08|0
1721310600000|2024-07-18 13:50:00|8465.04|8465.04|8465.08|8465.08|8468.52|8468.52|8456.47|8456.47|0
1721310900000|2024-07-18 13:55:00|8464.05|8464.05|8461.1|8461.1|8470.6|8470.6|8461.1|8461.1|0
1721311200000|2024-07-18 14:00:00|8459.73|8459.73|8467.01|8467.01|8467.01|8467.01|8458.54|8458.54|0
1721311500000|2024-07-18 14:05:00|8468.05|8468.05|8467.35|8467.35|8472.2|8472.2|8463.91|8463.91|0
1721311800000|2024-07-18 14:10:00|8466.31|8466.31|8472.25|8472.25|8473.61|8473.61|8463.36|8463.36|0
1721312100000|2024-07-18 14:15:00|8474.98|8474.98|8465.97|8465.97|8474.98|8474.98|8465.97|8465.97|0
1721312400000|2024-07-18 14:20:00|8467.01|8467.01|8468.24|8468.24|8468.24|8468.24|8463.05|8463.05|0
1721312700000|2024-07-18 14:25:00|8469.28|8469.28|8464.42|8464.42|8471.68|8471.68|8464.42|8464.42|0
1721313000000|2024-07-18 14:30:00|8465.45|8465.45|8465.84|8465.84|8467.2|8467.2|8459.94|8459.94|0
1721313300000|2024-07-18 14:35:00|8464.45|8464.45|8457.57|8457.57|8465.48|8465.48|8455.49|8455.49|0
1721313600000|2024-07-18 14:40:00|8456.53|8456.53|8454.74|8454.74|8456.53|8456.53|8450.63|8450.63|0
1721313900000|2024-07-18 14:45:00|8450.59|8450.59|8443.33|8443.33|8450.59|8450.59|8441.96|8441.96|0
1721314200000|2024-07-18 14:50:00|8445.4|8445.4|8450.99|8450.99|8454.1|8454.1|8442.03|8442.03|0
1721314500000|2024-07-18 14:55:00|8452.02|8452.02|8450.99|8450.99|8453.06|8453.06|8450.99|8450.99|0
1721314800000|2024-07-18 15:00:00|8452.02|8452.02|8458.64|8458.64|8461.75|8461.75|8447.87|8447.87|0
1721315100000|2024-07-18 15:05:00|8461.23|8461.23|8458.28|8458.28|8465.33|8465.33|8453.42|8453.42|0
1721315400000|2024-07-18 15:10:00|8456.99|8456.99|8463.23|8463.23|8463.23|8463.23|8455.62|8455.62|0
1721315700000|2024-07-18 15:15:00|8462.35|8462.35|8452.93|8452.93|8462.35|8462.35|8451.89|8451.89|0
1721316000000|2024-07-18 15:20:00|8453.96|8453.96|8448.9|8448.9|8455.8|8455.8|8448.9|8448.9|0
1721316300000|2024-07-18 15:25:00|8450.97|8450.97|8448.2|8448.2|8453.66|8453.66|8445.09|8445.09|0
1721373600000|2024-07-19 07:20:00|8359.88|8359.88|8361.57|8361.57|8361.57|8361.57|8358.84|8358.84|0
1721373900000|2024-07-19 07:25:00|8363.65|8363.65|8349.25|8349.25|8363.65|8363.65|8347.88|8347.88|0
1721374200000|2024-07-19 07:30:00|8347.17|8347.17|8350.28|8350.28|8350.28|8350.28|8345.1|8345.1|0
1721374500000|2024-07-19 07:35:00|8351.32|8351.32|8352.36|8352.36|8352.36|8352.36|8349.25|8349.25|0
1721374800000|2024-07-19 07:40:00|8346.24|8346.24|8349.46|8349.46|8349.74|8349.74|8341.16|8341.16|0
1721375100000|2024-07-19 07:45:00|8350.83|8350.83|8357.05|8357.05|8357.05|8357.05|8348.75|8348.75|0
1721375400000|2024-07-19 07:50:00|8358.42|8358.42|8369.34|8369.34|8369.34|8369.34|8358.42|8358.42|0
1721375700000|2024-07-19 07:55:00|8368.3|8368.3|8359.68|8359.68|8368.3|8368.3|8359.68|8359.68|0
1721376000000|2024-07-19 08:00:00|8358.31|8358.31|8357.02|8357.02|8358.31|8358.31|8352.61|8352.61|0
1721376300000|2024-07-19 08:05:00|8358.38|8358.38|8349.04|8349.04|8360.46|8360.46|8349.04|8349.04|0
1721376600000|2024-07-19 08:10:00|8347.68|8347.68|8349.75|8349.75|8349.75|8349.75|8345.6|8345.6|0
1721376900000|2024-07-19 08:15:00|8348.72|8348.72|8340.8|8340.8|8348.72|8348.72|8339.76|8339.76|0
1721377200000|2024-07-19 08:20:00|8343.91|8343.91|8353.19|8353.19|8353.19|8353.19|8343.91|8343.91|0
1721377500000|2024-07-19 08:25:00|8355.27|8355.27|8356.31|8356.31|8356.31|8356.31|8355.27|8355.27|0
1721377800000|2024-07-19 08:30:00|8355.27|8355.27|8350.79|8350.79|8355.27|8355.27|8350.79|8350.79|0
1721378100000|2024-07-19 08:35:00|8352.87|8352.87|8372.2|8372.2|8372.2|8372.2|8352.87|8352.87|0
1721378400000|2024-07-19 08:40:00|8373.56|8373.56|8374.6|8374.6|8374.6|8374.6|8372.52|8372.52|0
1721378700000|2024-07-19 08:45:00|8378.1|8378.1|8380.74|8380.74|8380.76|8380.76|8374.52|8374.52|0
1721379300000|2024-07-19 08:55:00|8376.59|8376.59|8380.95|8380.95|8383.02|8383.02|8375.56|8375.56|0
1721379600000|2024-07-19 09:00:00|8379.91|8379.91|8367.8|8367.8|8379.91|8379.91|8367.8|8367.8|0
1721379900000|2024-07-19 09:05:00|8366.06|8366.06|8368.13|8368.13|8368.13|8368.13|8366.06|8366.06|0
1721380200000|2024-07-19 09:10:00|8369.5|8369.5|8372.23|8372.23|8372.23|8372.23|8369.5|8369.5|0
1721380500000|2024-07-19 09:15:00|8381.56|8381.56|8371.97|8371.97|8382.6|8382.6|8371.97|8371.97|0
1721380800000|2024-07-19 09:20:00|8370.93|8370.93|8363.96|8363.96|8370.93|8370.93|8363.96|8363.96|0
1721381100000|2024-07-19 09:25:00|8356.69|8356.69|8352.93|8352.93|8356.69|8356.69|8350.85|8350.85|0
1721381400000|2024-07-19 09:30:00|8357.08|8357.08|8367.72|8367.72|8370.84|8370.84|8357.08|8357.08|0
1721381700000|2024-07-19 09:35:00|8364.99|8364.99|8346.73|8346.73|8366.36|8366.36|8345.37|8345.37|0
1721382000000|2024-07-19 09:40:00|8343.23|8343.23|8347|8347|8347|8347|8341.49|8341.49|0
1721382300000|2024-07-19 09:45:00|8344.93|8344.93|8341.49|8341.49|8350.44|8350.44|8341.49|8341.49|0
1721382600000|2024-07-19 09:50:00|8344.22|8344.22|8346.34|8346.34|8349.73|8349.73|8334.92|8334.92|0
1721382900000|2024-07-19 09:55:00|8343.93|8343.93|8351.27|8351.27|8351.27|8351.27|8343.93|8343.93|0
1721383200000|2024-07-19 10:00:00|8350.23|8350.23|8358.77|8358.77|8358.77|8358.77|8350.23|8350.23|0
1721383500000|2024-07-19 10:05:00|8360.85|8360.85|8361.88|8361.88|8366.03|8366.03|8360.85|8360.85|0
1721383800000|2024-07-19 10:10:00|8357.73|8357.73|8356.04|8356.04|8357.73|8357.73|8353.97|8353.97|0
1721384100000|2024-07-19 10:15:00|8357.08|8357.08|8358.12|8358.12|8358.12|8358.12|8357.08|8357.08|0
1721384400000|2024-07-19 10:20:00|8360.19|8360.19|8359.15|8359.15|8360.19|8360.19|8357.79|8357.79|0
1721384700000|2024-07-19 10:25:00|8357.86|8357.86|8360.92|8360.92|8364.41|8364.41|8357.86|8357.86|0
1721385000000|2024-07-19 10:30:00|8362.99|8362.99|8365.07|8365.07|8365.07|8365.07|8362.99|8362.99|0
1721385300000|2024-07-19 10:35:00|8366.1|8366.1|8365.07|8365.07|8366.1|8366.1|8365.07|8365.07|0
1721385600000|2024-07-19 10:40:00|8368.18|8368.18|8370.25|8370.25|8370.25|8370.25|8368.18|8368.18|0
1721385900000|2024-07-19 10:45:00|8372.33|8372.33|8370.25|8370.25|8374.4|8374.4|8370.25|8370.25|0
1721386200000|2024-07-19 10:50:00|8369.22|8369.22|8370.25|8370.25|8370.25|8370.25|8368.18|8368.18|0
1721400600000|2024-07-19 14:50:00|8337.57|8337.57|8337.57|8337.57|8337.57|8337.57|8337.57|8337.57|0
1721400900000|2024-07-19 14:55:00|8336.27|8336.27|8333.94|8333.94|8337.05|8337.05|8333.94|8333.94|0
1721401200000|2024-07-19 15:00:00|8335.31|8335.31|8333.07|8333.07|8337.93|8337.93|8328.92|8328.92|0
1721401500000|2024-07-19 15:05:00|8331.7|8331.7|8327.88|8327.88|8331.7|8331.7|8326.51|8326.51|0
1721401800000|2024-07-19 15:10:00|8326.51|8326.51|8318.89|8318.89|8328.44|8328.44|8318.52|8318.52|0
1721402100000|2024-07-19 15:15:00|8319.92|8319.92|8327.11|8327.11|8327.11|8327.11|8319.92|8319.92|0
1721402400000|2024-07-19 15:20:00|8326.08|8326.08|8319.48|8319.48|8326.08|8326.08|8319.48|8319.48|0
1721402700000|2024-07-19 15:25:00|8318.44|8318.44|8311.73|8311.73|8321.65|8321.65|8310.69|8310.69|0
1721632800000|2024-07-22 07:20:00|8408.32|8408.32|8398.98|8398.98|8408.32|8408.32|8398.98|8398.98|0
1721633100000|2024-07-22 07:25:00|8402.09|8402.09|8419.73|8419.73|8422.85|8422.85|8402.09|8402.09|0
1721633400000|2024-07-22 07:30:00|8410.4|8410.4|8401.11|8401.11|8410.4|8410.4|8401.11|8401.11|0
1721633700000|2024-07-22 07:35:00|8399.04|8399.04|8399.04|8399.04|8399.04|8399.04|8399.04|8399.04|0
1721634000000|2024-07-22 07:40:00|8392.81|8392.81|8383.08|8383.08|8396.96|8396.96|8383.08|8383.08|0
1721634300000|2024-07-22 07:45:00|8381.71|8381.71|8372.86|8372.86|8384.3|8384.3|8368.71|8368.71|0
1721634600000|2024-07-22 07:50:00|8374.94|8374.94|8380.78|8380.78|8380.78|8380.78|8374.94|8374.94|0
1721634900000|2024-07-22 07:55:00|8383.51|8383.51|8387.34|8387.34|8388.7|8388.7|8383.51|8383.51|0
1721635200000|2024-07-22 08:00:00|8385.97|8385.97|8406.01|8406.01|8406.01|8406.01|8385.97|8385.97|0
1721635500000|2024-07-22 08:05:00|8410.11|8410.11|8402.9|8402.9|8410.11|8410.11|8402.9|8402.9|0
1721635800000|2024-07-22 08:10:00|8406.38|8406.38|8399.13|8399.13|8406.38|8406.38|8399.13|8399.13|0
1721636100000|2024-07-22 08:15:00|8404.32|8404.32|8403.28|8403.28|8404.32|8404.32|8403.28|8403.28|0
1721636400000|2024-07-22 08:20:00|8405.35|8405.35|8413.27|8413.27|8413.27|8413.27|8405.35|8405.35|0
1721636700000|2024-07-22 08:25:00|8415.35|8415.35|8425.72|8425.72|8425.72|8425.72|8415.35|8415.35|0
1721637000000|2024-07-22 08:30:00|8421.57|8421.57|8418.46|8418.46|8421.57|8421.57|8418.46|8418.46|0
1721637300000|2024-07-22 08:35:00|8422.61|8422.61|8424.3|8424.3|8425.34|8425.34|8422.61|8422.61|0
1721637600000|2024-07-22 08:40:00|8423.43|8423.43|8430.69|8430.69|8430.69|8430.69|8422.55|8422.55|0
1721637900000|2024-07-22 08:45:00|8432.06|8432.06|8443.09|8443.09|8443.09|8443.09|8432.06|8432.06|0
1721638200000|2024-07-22 08:50:00|8444.45|8444.45|8448.93|8448.93|8452.04|8452.04|8444.45|8444.45|0
1721638500000|2024-07-22 08:55:00|8447.89|8447.89|8451.39|8451.39|8451.39|8451.39|8447.89|8447.89|0
1721638800000|2024-07-22 09:00:00|8450.35|8450.35|8446.42|8446.42|8452.59|8452.59|8446.42|8446.42|0
1721639100000|2024-07-22 09:05:00|8449.53|8449.53|8453.63|8453.63|8453.63|8453.63|8449.53|8449.53|0
1721639400000|2024-07-22 09:10:00|8452.59|8452.59|8459.69|8459.69|8459.69|8459.69|8452.59|8452.59|0
1721640000000|2024-07-22 09:20:00|8461.05|8461.05|8456.58|8456.58|8461.05|8461.05|8456.58|8456.58|0
1721640300000|2024-07-22 09:25:00|8455.21|8455.21|8462.79|8462.79|8463.83|8463.83|8454.49|8454.49|0
1721640600000|2024-07-22 09:30:00|8463.83|8463.83|8459.68|8459.68|8463.83|8463.83|8459.68|8459.68|0
1721640900000|2024-07-22 09:35:00|8461.04|8461.04|8463.83|8463.83|8465.19|8465.19|8461.04|8461.04|0
1721641200000|2024-07-22 09:40:00|8462.79|8462.79|8451.08|8451.08|8463.83|8463.83|8451.08|8451.08|0
1721641500000|2024-07-22 09:45:00|8452.12|8452.12|8453.15|8453.15|8453.15|8453.15|8451.08|8451.08|0
1721641800000|2024-07-22 09:50:00|8458.34|8458.34|8455.84|8455.84|8462.11|8462.11|8455.84|8455.84|0
1721642100000|2024-07-22 09:55:00|8454.81|8454.81|8459.99|8459.99|8459.99|8459.99|8454.81|8454.81|0
1721642400000|2024-07-22 10:00:00|8458.96|8458.96|8449.24|8449.24|8458.96|8458.96|8449.24|8449.24|0
1721642700000|2024-07-22 10:05:00|8448.36|8448.36|8447.16|8447.16|8453.39|8453.39|8447.16|8447.16|0
1721643000000|2024-07-22 10:10:00|8446.12|8446.12|8442.31|8442.31|8446.12|8446.12|8440.24|8440.24|0
1721643300000|2024-07-22 10:15:00|8444.39|8444.39|8443.02|8443.02|8444.39|8444.39|8443.02|8443.02|0
1721643600000|2024-07-22 10:20:00|8452.36|8452.36|8453.02|8453.02|8453.02|8453.02|8450.29|8450.29|0
1721643900000|2024-07-22 10:25:00|8450.29|8450.29|8448.92|8448.92|8450.29|8450.29|8448.92|8448.92|0
1721644200000|2024-07-22 10:30:00|8451|8451|8448.76|8448.76|8451|8451|8447.88|8447.88|0
1721644500000|2024-07-22 10:35:00|8450.12|8450.12|8452.04|8452.04|8455.15|8455.15|8450.12|8450.12|0
1721644800000|2024-07-22 10:40:00|8453.07|8453.07|8455.15|8455.15|8455.15|8455.15|8453.07|8453.07|0
1721645100000|2024-07-22 10:45:00|8456.51|8456.51|8462.03|8462.03|8466.18|8466.18|8456.51|8456.51|0
1721645400000|2024-07-22 10:50:00|8458.92|8458.92|8455.8|8455.8|8458.92|8458.92|8454.77|8454.77|0
1721645700000|2024-07-22 10:55:00|8457.88|8457.88|8453.73|8453.73|8459.24|8459.24|8453.73|8453.73|0
1721646000000|2024-07-22 11:00:00|8449.58|8449.58|8449.58|8449.58|8449.58|8449.58|8449.58|8449.58|0
1721646300000|2024-07-22 11:05:00|8446.47|8446.47|8446.47|8446.47|8446.47|8446.47|8446.47|8446.47|0
1721646600000|2024-07-22 11:10:00|8445.1|8445.1|8442.86|8442.86|8446.14|8446.14|8440.79|8440.79|0
1721646900000|2024-07-22 11:15:00|8444.94|8444.94|8443.91|8443.91|8447.34|8447.34|8442.55|8442.55|0
1721647200000|2024-07-22 11:20:00|8444.61|8444.61|8446.36|8446.36|8447.23|8447.23|8443.24|8443.24|0
1721647500000|2024-07-22 11:25:00|8448.1|8448.1|8442.92|8442.92|8448.1|8448.1|8441.88|8441.88|0
1721647800000|2024-07-22 11:30:00|8444.66|8444.66|8438.44|8438.44|8444.66|8444.66|8438.44|8438.44|0
1721648100000|2024-07-22 11:35:00|8436.36|8436.36|8438.44|8438.44|8438.44|8438.44|8436.36|8436.36|0
1721648400000|2024-07-22 11:40:00|8436.36|8436.36|8437.4|8437.4|8438.44|8438.44|8436.36|8436.36|0
1721648700000|2024-07-22 11:45:00|8438.28|8438.28|8444.99|8444.99|8444.99|8444.99|8438.28|8438.28|0
1721649000000|2024-07-22 11:50:00|8441.88|8441.88|8441.17|8441.17|8441.88|8441.88|8439.81|8439.81|0
1721649300000|2024-07-22 11:55:00|8439.42|8439.42|8440.3|8440.3|8441.33|8441.33|8437.18|8437.18|0
1721649600000|2024-07-22 12:00:00|8443.41|8443.41|8448.04|8448.04|8448.04|8448.04|8443.41|8443.41|0
1721649900000|2024-07-22 12:05:00|8450.11|8450.11|8448.04|8448.04|8454.26|8454.26|8448.04|8448.04|0
1721650200000|2024-07-22 12:10:00|8447.34|8447.34|8447.67|8447.67|8447.67|8447.67|8445.27|8445.27|0
1721650500000|2024-07-22 12:15:00|8446.63|8446.63|8445.59|8445.59|8446.63|8446.63|8445.59|8445.59|0
1721650800000|2024-07-22 12:20:00|8438.33|8438.33|8438.33|8438.33|8438.33|8438.33|8438.33|8438.33|0
1721651100000|2024-07-22 12:25:00|8437.46|8437.46|8440.57|8440.57|8440.57|8440.57|8437.46|8437.46|0
1721651400000|2024-07-22 12:30:00|8441.61|8441.61|8444.01|8444.01|8447.45|8447.45|8441.61|8441.61|0
1721651700000|2024-07-22 12:35:00|8444.7|8444.7|8447.44|8447.44|8447.44|8447.44|8444.7|8444.7|0
1721652000000|2024-07-22 12:40:00|8449.51|8449.51|8444.7|8444.7|8449.51|8449.51|8443.67|8443.67|0
1721652300000|2024-07-22 12:45:00|8446.45|8446.45|8439.52|8439.52|8446.45|8446.45|8438.48|8438.48|0
1721652600000|2024-07-22 12:50:00|8437.44|8437.44|8437.44|8437.44|8437.44|8437.44|8437.44|8437.44|0
1721652900000|2024-07-22 12:55:00|8442.63|8442.63|8443.67|8443.67|8446.78|8446.78|8441.59|8441.59|0
1721653200000|2024-07-22 13:00:00|8441.59|8441.59|8442.96|8442.96|8448.47|8448.47|8441.59|8441.59|0
1721653500000|2024-07-22 13:05:00|8441.92|8441.92|8445.03|8445.03|8445.03|8445.03|8441.92|8441.92|0
1721653800000|2024-07-22 13:10:00|8446.4|8446.4|8446.4|8446.4|8446.4|8446.4|8446.4|8446.4|0
1721654100000|2024-07-22 13:15:00|8445.36|8445.36|8447.43|8447.43|8450.55|8450.55|8441.21|8441.21|0
1721654400000|2024-07-22 13:20:00|8445.69|8445.69|8438.75|8438.75|8446.69|8446.69|8438.75|8438.75|0
1721654700000|2024-07-22 13:25:00|8437.71|8437.71|8429.92|8429.92|8437.71|8437.71|8428.56|8428.56|0
1721655000000|2024-07-22 13:30:00|8429.23|8429.23|8434.07|8434.07|8438.22|8438.22|8429.23|8429.23|0
1721655300000|2024-07-22 13:35:00|8435.11|8435.11|8433.06|8433.06|8437.87|8437.87|8432.02|8432.02|0
1721655600000|2024-07-22 13:40:00|8434.1|8434.1|8424.1|8424.1|8434.1|8434.1|8423.07|8423.07|0
1721655900000|2024-07-22 13:45:00|8423.23|8423.23|8424.81|8424.81|8424.81|8424.81|8420.83|8420.83|0
1721656200000|2024-07-22 13:50:00|8425.85|8425.85|8423.94|8423.94|8430.17|8430.17|8423.94|8423.94|0
1721656500000|2024-07-22 13:55:00|8422.58|8422.58|8416.12|8416.12|8422.58|8422.58|8413.32|8413.32|0
1721656800000|2024-07-22 14:00:00|8419.23|8419.23|8420.93|8420.93|8423.33|8423.33|8412.3|8412.3|0
1721657100000|2024-07-22 14:05:00|8423|8423|8415.41|8415.41|8423|8423|8415.41|8415.41|0
1721657400000|2024-07-22 14:10:00|8417.49|8417.49|8424.04|8424.04|8424.04|8424.04|8417.49|8417.49|0
1721657700000|2024-07-22 14:15:00|8426.11|8426.11|8421.64|8421.64|8429.23|8429.23|8421.64|8421.64|0
1721658000000|2024-07-22 14:20:00|8418.52|8418.52|8417.49|8417.49|8418.52|8418.52|8414.37|8414.37|0
1721658300000|2024-07-22 14:25:00|8420.22|8420.22|8416.78|8416.78|8420.22|8420.22|8416.78|8416.78|0
1721658600000|2024-07-22 14:30:00|8417.81|8417.81|8415.22|8415.22|8417.81|8417.81|8415.22|8415.22|0
1721658900000|2024-07-22 14:35:00|8413.86|8413.86|8415.22|8415.22|8415.22|8415.22|8412.82|8412.82|0
1721659200000|2024-07-22 14:40:00|8417.3|8417.3|8417.3|8417.3|8417.3|8417.3|8417.3|8417.3|0
1721659500000|2024-07-22 14:45:00|8416.26|8416.26|8408.73|8408.73|8416.26|8416.26|8408.73|8408.73|0
1721660100000|2024-07-22 14:55:00|8409.76|8409.76|8415.61|8415.61|8415.61|8415.61|8409.76|8409.76|0
1721660400000|2024-07-22 15:00:00|8414.24|8414.24|8424.01|8424.01|8424.01|8424.01|8414.24|8414.24|0
1721660700000|2024-07-22 15:05:00|8425.38|8425.38|8422.26|8422.26|8427.45|8427.45|8422.26|8422.26|0
1721661000000|2024-07-22 15:10:00|8424.34|8424.34|8427.45|8427.45|8427.45|8427.45|8424.34|8424.34|0
1721661300000|2024-07-22 15:15:00|8425.38|8425.38|8425|8425|8426.74|8426.74|8421.23|8421.23|0
1721661600000|2024-07-22 15:20:00|8426.03|8426.03|8431.57|8431.57|8433.65|8433.65|8424.67|8424.67|0
1721661900000|2024-07-22 15:25:00|8432.61|8432.61|8425.19|8425.19|8432.94|8432.94|8425.19|8425.19|0
1721718900000|2024-07-23 07:15:00|8339.71|8339.71|8332.12|8332.12|8339.71|8339.71|8332.12|8332.12|0
1721719200000|2024-07-23 07:20:00|8330.75|8330.75|8323.49|8323.49|8330.75|8330.75|8323.49|8323.49|0
1721719500000|2024-07-23 07:25:00|8326.6|8326.6|8326.6|8326.6|8326.6|8326.6|8326.6|8326.6|0
1721719800000|2024-07-23 07:30:00|8329.72|8329.72|8333.81|8333.81|8333.81|8333.81|8329.72|8329.72|0
1721720100000|2024-07-23 07:35:00|8337.96|8337.96|8328.62|8328.62|8337.96|8337.96|8328.62|8328.62|0
1721720400000|2024-07-23 07:40:00|8347.85|8347.85|8338.84|8338.84|8350.2|8350.2|8332.99|8332.99|0
1721720700000|2024-07-23 07:45:00|8346.1|8346.1|8338.35|8338.35|8348.17|8348.17|8338.35|8338.35|0
1721721000000|2024-07-23 07:50:00|8335.62|8335.62|8331.14|8331.14|8335.62|8335.62|8331.14|8331.14|0
1721721300000|2024-07-23 07:55:00|8328.02|8328.02|8322.84|8322.84|8328.02|8328.02|8322.84|8322.84|0
1721721600000|2024-07-23 08:00:00|8319.72|8319.72|8317.65|8317.65|8319.72|8319.72|8317.65|8317.65|0
1721721900000|2024-07-23 08:05:00|8313.5|8313.5|8315.59|8315.59|8315.59|8315.59|8308.33|8308.33|0
1721722200000|2024-07-23 08:10:00|8319.68|8319.68|8324.87|8324.87|8324.87|8324.87|8319.68|8319.68|0
1721722500000|2024-07-23 08:15:00|8318.65|8318.65|8317.28|8317.28|8318.65|8318.65|8317.28|8317.28|0
1721722800000|2024-07-23 08:20:00|8320.01|8320.01|8322.07|8322.07|8322.07|8322.07|8320.01|8320.01|0
1721723100000|2024-07-23 08:25:00|8323.82|8323.82|8328.3|8328.3|8328.3|8328.3|8323.82|8323.82|0
1721723400000|2024-07-23 08:30:00|8326.93|8326.93|8310.14|8310.14|8327.81|8327.81|8310.14|8310.14|0
1721723700000|2024-07-23 08:35:00|8311.5|8311.5|8312.54|8312.54|8312.54|8312.54|8308.39|8308.39|0
1721724000000|2024-07-23 08:40:00|8310.79|8310.79|8302.16|8302.16|8312.16|8312.16|8302.16|8302.16|0
1721724300000|2024-07-23 08:45:00|8300.09|8300.09|8300.09|8300.09|8300.09|8300.09|8300.09|8300.09|0
1721724600000|2024-07-23 08:50:00|8301.12|8301.12|8299.87|8299.87|8301.12|8301.12|8298.5|8298.5|0
1721724900000|2024-07-23 08:55:00|8298.5|8298.5|8299.54|8299.54|8299.87|8299.87|8298.5|8298.5|0
1721725200000|2024-07-23 09:00:00|8298.17|8298.17|8311.13|8311.13|8311.13|8311.13|8296.81|8296.81|0
1721725500000|2024-07-23 09:05:00|8312.17|8312.17|8312.17|8312.17|8312.17|8312.17|8312.17|8312.17|0
1721725800000|2024-07-23 09:10:00|8310.42|8310.42|8318.01|8318.01|8318.01|8318.01|8310.42|8310.42|0
1721726100000|2024-07-23 09:15:00|8319.05|8319.05|8327.35|8327.35|8327.35|8327.35|8319.05|8319.05|0
1721726400000|2024-07-23 09:20:00|8334.61|8334.61|8340.46|8340.46|8342.53|8342.53|8334.61|8334.61|0
1721726700000|2024-07-23 09:25:00|8335.27|8335.27|8328|8328|8335.27|8335.27|8328|8328|0
1721727000000|2024-07-23 09:30:00|8330.08|8330.08|8339.04|8339.04|8339.04|8339.04|8320.03|8320.03|0
1721727300000|2024-07-23 09:35:00|8340.07|8340.07|8335.98|8335.98|8343.51|8343.51|8335.98|8335.98|0
1721727600000|2024-07-23 09:40:00|8334.61|8334.61|8348.81|8348.81|8348.81|8348.81|8334.61|8334.61|0
1721727900000|2024-07-23 09:45:00|8347.77|8347.77|8345.7|8345.7|8347.77|8347.77|8345.7|8345.7|0
1721728200000|2024-07-23 09:50:00|8352.96|8352.96|8352.96|8352.96|8352.96|8352.96|8352.96|8352.96|0
1721728500000|2024-07-23 09:55:00|8351.67|8351.67|8347.52|8347.52|8351.67|8351.67|8344.4|8344.4|0
1721728800000|2024-07-23 10:00:00|8349.59|8349.59|8363.15|8363.15|8363.15|8363.15|8348.3|8348.3|0
1721729100000|2024-07-23 10:05:00|8361.07|8361.07|8363.15|8363.15|8363.15|8363.15|8361.07|8361.07|0
1721729400000|2024-07-23 10:10:00|8365.22|8365.22|8361.07|8361.07|8365.22|8365.22|8361.07|8361.07|0
1721729700000|2024-07-23 10:15:00|8360.04|8360.04|8362.11|8362.11|8363.48|8363.48|8360.04|8360.04|0
1721730000000|2024-07-23 10:20:00|8363.41|8363.41|8364.44|8364.44|8364.44|8364.44|8363.41|8363.41|0
1721730300000|2024-07-23 10:25:00|8365.48|8365.48|8367.5|8367.5|8367.5|8367.5|8364.77|8364.77|0
1721730600000|2024-07-23 10:30:00|8370.61|8370.61|8380.21|8380.21|8381.25|8381.25|8370.61|8370.61|0
1721730900000|2024-07-23 10:35:00|8378.13|8378.13|8373.33|8373.33|8382.34|8382.34|8371.26|8371.26|0
1721731200000|2024-07-23 10:40:00|8371.26|8371.26|8388.18|8388.18|8388.18|8388.18|8371.26|8371.26|0
1721731500000|2024-07-23 10:45:00|8385.07|8385.07|8386.13|8386.13|8389.24|8389.24|8385.07|8385.07|0
1721731800000|2024-07-23 10:50:00|8385.09|8385.09|8395.47|8395.47|8395.47|8395.47|8385.09|8385.09|0
1721732100000|2024-07-23 10:55:00|8393.39|8393.39|8389.24|8389.24|8393.39|8393.39|8389.24|8389.24|0
1721732400000|2024-07-23 11:00:00|8387.17|8387.17|8391.97|8391.97|8393.01|8393.01|8387.17|8387.17|0
1721732700000|2024-07-23 11:05:00|8390.61|8390.61|8395.09|8395.09|8395.09|8395.09|8390.61|8390.61|0
1721733000000|2024-07-23 11:10:00|8394.05|8394.05|8388.86|8388.86|8394.05|8394.05|8385.75|8385.75|0
1721733300000|2024-07-23 11:15:00|8391.97|8391.97|8396.37|8396.37|8396.37|8396.37|8391.97|8391.97|0
1721733600000|2024-07-23 11:20:00|8397.73|8397.73|8393.42|8393.42|8399.81|8399.81|8393.42|8393.42|0
1721733900000|2024-07-23 11:25:00|8392.05|8392.05|8389.98|8389.98|8392.05|8392.05|8389.98|8389.98|0
1721734500000|2024-07-23 11:35:00|8385.83|8385.83|8389.27|8389.27|8389.27|8389.27|8384.08|8384.08|0
1721734800000|2024-07-23 11:40:00|8393.42|8393.42|8388.23|8388.23|8393.42|8393.42|8388.23|8388.23|0
1721735100000|2024-07-23 11:45:00|8387.19|8387.19|8387.19|8387.19|8387.19|8387.19|8385.83|8385.83|0
1721735400000|2024-07-23 11:50:00|8385.12|8385.12|8392.05|8392.05|8392.05|8392.05|8385.12|8385.12|0
1721736000000|2024-07-23 12:00:00|8388.94|8388.94|8379.6|8379.6|8388.94|8388.94|8379.6|8379.6|0
1721736300000|2024-07-23 12:05:00|8378.91|8378.91|8389.99|8389.99|8392.4|8392.4|8378.91|8378.91|0
1721736600000|2024-07-23 12:10:00|8396.22|8396.22|8395.18|8395.18|8399.33|8399.33|8393.82|8393.82|0
1721736900000|2024-07-23 12:15:00|8393.82|8393.82|8385.9|8385.9|8393.82|8393.82|8385.9|8385.9|0
1721737200000|2024-07-23 12:20:00|8386.94|8386.94|8382.79|8382.79|8386.94|8386.94|8382.79|8382.79|0
1721737500000|2024-07-23 12:25:00|8381.75|8381.75|8382.46|8382.46|8383.5|8383.5|8380.38|8380.38|0
1721737800000|2024-07-23 12:30:00|8380.38|8380.38|8378.31|8378.31|8380.38|8380.38|8378.31|8378.31|0
1721738100000|2024-07-23 12:35:00|8379.35|8379.35|8375.36|8375.36|8379.35|8379.35|8375.36|8375.36|0
1721738400000|2024-07-23 12:40:00|8376.4|8376.4|8377.76|8377.76|8377.76|8377.76|8376.4|8376.4|0
1721738700000|2024-07-23 12:45:00|8378.8|8378.8|8378.09|8378.09|8379.45|8379.45|8376.72|8376.72|0
1721739000000|2024-07-23 12:50:00|8381.2|8381.2|8382.29|8382.29|8382.29|8382.29|8374.38|8374.38|0
1721739300000|2024-07-23 12:55:00|8383.33|8383.33|8374.19|8374.19|8383.33|8383.33|8372.89|8372.89|0
1721739600000|2024-07-23 13:00:00|8373.31|8373.31|8369.87|8369.87|8373.31|8373.31|8369.87|8369.87|0
1721739900000|2024-07-23 13:05:00|8371.95|8371.95|8369.55|8369.55|8373.31|8373.31|8369.55|8369.55|0
1721740200000|2024-07-23 13:10:00|8368.18|8368.18|8362.54|8362.54|8368.18|8368.18|8362.54|8362.54|0
1721740500000|2024-07-23 13:15:00|8361.18|8361.18|8352.22|8352.22|8361.18|8361.18|8352.22|8352.22|0
1721740800000|2024-07-23 13:20:00|8350.86|8350.86|8338.08|8338.08|8350.86|8350.86|8338.08|8338.08|0
1721741100000|2024-07-23 13:25:00|8340.16|8340.16|8337.75|8337.75|8340.86|8340.86|8337.75|8337.75|0
1721741400000|2024-07-23 13:30:00|8332.56|8332.56|8334.64|8334.64|8336.71|8336.71|8332.56|8332.56|0
1721741700000|2024-07-23 13:35:00|8332.56|8332.56|8339.12|8339.12|8339.12|8339.12|8332.56|8332.56|0
1721742000000|2024-07-23 13:40:00|8340.16|8340.16|8343.27|8343.27|8343.6|8343.6|8339.12|8339.12|0
1721742300000|2024-07-23 13:45:00|8342.23|8342.23|8343.27|8343.27|8345.67|8345.67|8342.23|8342.23|0
1721742600000|2024-07-23 13:50:00|8341.19|8341.19|8330.49|8330.49|8341.19|8341.19|8330.49|8330.49|0
1721742900000|2024-07-23 13:55:00|8329.19|8329.19|8335.09|8335.09|8335.09|8335.09|8323.68|8323.68|0
1721743200000|2024-07-23 14:00:00|8339.9|8339.9|8338.63|8338.63|8342.07|8342.07|8335.52|8335.52|0
1721743500000|2024-07-23 14:05:00|8341.36|8341.36|8343.43|8343.43|8343.43|8343.43|8339.99|8339.99|0
1721743800000|2024-07-23 14:10:00|8340.32|8340.32|8337.72|8337.72|8340.32|8340.32|8333.77|8333.77|0
1721744100000|2024-07-23 14:15:00|8335.13|8335.13|8336.88|8336.88|8336.88|8336.88|8330.98|8330.98|0
1721744400000|2024-07-23 14:20:00|8338.25|8338.25|8337.21|8337.21|8339.28|8339.28|8337.21|8337.21|0
1721744700000|2024-07-23 14:25:00|8335.91|8335.91|8337.66|8337.66|8340.51|8340.51|8334.55|8334.55|0
1721745000000|2024-07-23 14:30:00|8339.03|8339.03|8350.77|8350.77|8350.77|8350.77|8337.66|8337.66|0
1721745300000|2024-07-23 14:35:00|8353.36|8353.36|8352.83|8352.83|8353.36|8353.36|8348.88|8348.88|0
1721745600000|2024-07-23 14:40:00|8348.95|8348.95|8348.43|8348.43|8352.25|8352.25|8345.51|8345.51|0
1721745900000|2024-07-23 14:45:00|8351.54|8351.54|8341.87|8341.87|8351.54|8351.54|8341.87|8341.87|0
1721746200000|2024-07-23 14:50:00|8339.8|8339.8|8336.1|8336.1|8339.8|8339.8|8335.32|8335.32|0
1721746500000|2024-07-23 14:55:00|8334.74|8334.74|8332.66|8332.66|8335.77|8335.77|8332.66|8332.66|0
1721746800000|2024-07-23 15:00:00|8333.7|8333.7|8327.27|8327.27|8336.81|8336.81|8327.27|8327.27|0
1721747100000|2024-07-23 15:05:00|8325.9|8325.9|8322.53|8322.53|8330.64|8330.64|8321.5|8321.5|0
1721747400000|2024-07-23 15:10:00|8323.57|8323.57|8326.75|8326.75|8326.75|8326.75|8321.5|8321.5|0
1721747700000|2024-07-23 15:15:00|8327.79|8327.79|8329.17|8329.17|8330.9|8330.9|8327.79|8327.79|0
1721748000000|2024-07-23 15:20:00|8331.25|8331.25|8328.39|8328.39|8332.8|8332.8|8325.99|8325.99|0
1721748300000|2024-07-23 15:25:00|8329.43|8329.43|8329.62|8329.62|8330.8|8330.8|8323.9|8323.9|0
1721805300000|2024-07-24 07:15:00|8431.56|8431.56|8426.75|8426.75|8431.56|8431.56|8426.75|8426.75|0
1721805600000|2024-07-24 07:20:00|8425.71|8425.71|8434.02|8434.02|8434.02|8434.02|8425.71|8425.71|0
1721805900000|2024-07-24 07:25:00|8432.65|8432.65|8421.29|8421.29|8432.65|8432.65|8421.29|8421.29|0
1721806200000|2024-07-24 07:30:00|8420.25|8420.25|8408.9|8408.9|8420.25|8420.25|8401.63|8401.63|0
1721806500000|2024-07-24 07:35:00|8403.71|8403.71|8393.39|8393.39|8403.71|8403.71|8393.39|8393.39|0
1721806800000|2024-07-24 07:40:00|8396.5|8396.5|8388.96|8388.96|8396.5|8396.5|8388.96|8388.96|0
1721807100000|2024-07-24 07:45:00|8386.89|8386.89|8373.37|8373.37|8387.27|8387.27|8373.37|8373.37|0
1721807400000|2024-07-24 07:50:00|8377.52|8377.52|8374.38|8374.38|8377.52|8377.52|8370.31|8370.31|0
1721807700000|2024-07-24 07:55:00|8340.29|8340.29|8335.11|8335.11|8340.29|8340.29|8329.59|8329.59|0
1721808000000|2024-07-24 08:00:00|8334.07|8334.07|8332.7|8332.7|8334.07|8334.07|8332.7|8332.7|0
1721808300000|2024-07-24 08:05:00|8334.07|8334.07|8321.07|8321.07|8334.07|8334.07|8321.07|8321.07|0
1721808600000|2024-07-24 08:10:00|8318.99|8318.99|8316.81|8316.81|8324.45|8324.45|8312.66|8312.66|0
1721808900000|2024-07-24 08:15:00|8315.44|8315.44|8312.71|8312.71|8315.44|8315.44|8312.71|8312.71|0
1721809200000|2024-07-24 08:20:00|8314.46|8314.46|8317.25|8317.25|8317.25|8317.25|8313.1|8313.1|0
1721809500000|2024-07-24 08:25:00|8315.5|8315.5|8314.62|8314.62|8315.5|8315.5|8314.62|8314.62|0
1721809800000|2024-07-24 08:30:00|8305.29|8305.29|8311.13|8311.13|8311.13|8311.13|8305.29|8305.29|0
1721810100000|2024-07-24 08:35:00|8305.94|8305.94|8307.31|8307.31|8307.31|8307.31|8305.94|8305.94|0
1721810400000|2024-07-24 08:40:00|8305.94|8305.94|8315.23|8315.23|8315.23|8315.23|8305.94|8305.94|0
1721810700000|2024-07-24 08:45:00|8318.34|8318.34|8308.14|8308.14|8318.34|8318.34|8308.14|8308.14|0
1721811000000|2024-07-24 08:50:00|8309.51|8309.51|8310.87|8310.87|8310.87|8310.87|8309.51|8309.51|0
1721811300000|2024-07-24 08:55:00|8313.99|8313.99|8314.37|8314.37|8315.73|8315.73|8313.99|8313.99|0
1721811600000|2024-07-24 09:00:00|8312.29|8312.29|8312.29|8312.29|8312.29|8312.29|8312.29|8312.29|0
1721811900000|2024-07-24 09:05:00|8314.88|8314.88|8312.29|8312.29|8314.88|8314.88|8312.29|8312.29|0
1721812500000|2024-07-24 09:15:00|8313.17|8313.17|8310.06|8310.06|8313.17|8313.17|8310.06|8310.06|0
1721812800000|2024-07-24 09:20:00|8316.28|8316.28|8318.85|8318.85|8318.85|8318.85|8316.28|8316.28|0
1721813100000|2024-07-24 09:25:00|8327.15|8327.15|8324.74|8324.74|8328.18|8328.18|8324.74|8324.74|0
1721813400000|2024-07-24 09:30:00|8320.57|8320.57|8329.2|8329.2|8329.2|8329.2|8320.57|8320.57|0
1721814000000|2024-07-24 09:40:00|8327.13|8327.13|8316.52|8316.52|8329.2|8329.2|8316.52|8316.52|0
1721814300000|2024-07-24 09:45:00|8319.25|8319.25|8322.01|8322.01|8323.4|8323.4|8319.25|8319.25|0
1721814600000|2024-07-24 09:50:00|8320.65|8320.65|8316.17|8316.17|8320.65|8320.65|8316.17|8316.17|0
1721814900000|2024-07-24 09:55:00|8317.53|8317.53|8317.59|8317.59|8317.59|8317.59|8314.8|8314.8|0
1721815200000|2024-07-24 10:00:00|8318.46|8318.46|8318.12|8318.12|8318.46|8318.46|8313.31|8313.31|0
1721815500000|2024-07-24 10:05:00|8316.75|8316.75|8314.32|8314.32|8319.15|8319.15|8314.32|8314.32|0
1721815800000|2024-07-24 10:10:00|8317.44|8317.44|8321.53|8321.53|8321.53|8321.53|8317.44|8317.44|0
1721816100000|2024-07-24 10:15:00|8324.26|8324.26|8325.65|8325.65|8325.65|8325.65|8324.26|8324.26|0
1721816400000|2024-07-24 10:20:00|8322.92|8322.92|8319.92|8319.92|8325.65|8325.65|8319.92|8319.92|0
1721816700000|2024-07-24 10:25:00|8321.28|8321.28|8318.55|8318.55|8321.28|8321.28|8317.19|8317.19|0
1721817000000|2024-07-24 10:30:00|8319.92|8319.92|8323.85|8323.85|8323.85|8323.85|8319.92|8319.92|0
1721817300000|2024-07-24 10:35:00|8322.49|8322.49|8321.12|8321.12|8322.49|8322.49|8321.12|8321.12|0
1721817600000|2024-07-24 10:40:00|8322.16|8322.16|8318.79|8318.79|8322.16|8322.16|8318.79|8318.79|0
1721817900000|2024-07-24 10:45:00|8322.94|8322.94|8321.19|8321.19|8322.94|8322.94|8321.19|8321.19|0
1721818200000|2024-07-24 10:50:00|8323.92|8323.92|8321.82|8321.82|8323.92|8323.92|8321.33|8321.33|0
1721818500000|2024-07-24 10:55:00|8323.12|8323.12|8324.41|8324.41|8324.41|8324.41|8323.12|8323.12|0
1721818800000|2024-07-24 11:00:00|8325.78|8325.78|8324.58|8324.58|8328.73|8328.73|8324.58|8324.58|0
1721819100000|2024-07-24 11:05:00|8325.61|8325.61|8325.61|8325.61|8325.61|8325.61|8325.61|8325.61|0
1721819400000|2024-07-24 11:10:00|8322.83|8322.83|8331.74|8331.74|8333.11|8333.11|8322.83|8322.83|0
1721819700000|2024-07-24 11:15:00|8329.15|8329.15|8331.23|8331.23|8331.23|8331.23|8327.08|8327.08|0
1721820000000|2024-07-24 11:20:00|8332.59|8332.59|8335.18|8335.18|8335.18|8335.18|8332.59|8332.59|0
1721820300000|2024-07-24 11:25:00|8333.43|8333.43|8332.07|8332.07|8333.43|8333.43|8332.07|8332.07|0
1721820600000|2024-07-24 11:30:00|8333.82|8333.82|8333.49|8333.49|8334.53|8334.53|8333.49|8333.49|0
1721820900000|2024-07-24 11:35:00|8335.56|8335.56|8336.26|8336.26|8336.26|8336.26|8335.56|8335.56|0
1721821200000|2024-07-24 11:40:00|8338.99|8338.99|8343.09|8343.09|8343.09|8343.09|8338.99|8338.99|0
1721821500000|2024-07-24 11:45:00|8348.27|8348.27|8349.71|8349.71|8349.71|8349.71|8345.94|8345.94|0
1721821800000|2024-07-24 11:50:00|8350.75|8350.75|8353.34|8353.34|8354.63|8354.63|8350.75|8350.75|0
1721822100000|2024-07-24 11:55:00|8354.73|8354.73|8354.73|8354.73|8354.73|8354.73|8354.73|8354.73|0
1721822400000|2024-07-24 12:00:00|8361.55|8361.55|8371.38|8371.38|8371.38|8371.38|8361.55|8361.55|0
1721822700000|2024-07-24 12:05:00|8375.48|8375.48|8376.7|8376.7|8378.07|8378.07|8375.41|8375.41|0
1721823000000|2024-07-24 12:10:00|8378|8378|8384.99|8384.99|8384.99|8384.99|8374.89|8374.89|0
1721823300000|2024-07-24 12:15:00|8391.21|8391.21|8393.91|8393.91|8396.64|8396.64|8391.21|8391.21|0
1721823600000|2024-07-24 12:20:00|8395.98|8395.98|8392.65|8392.65|8398.71|8398.71|8392.65|8392.65|0
1721823900000|2024-07-24 12:25:00|8394.02|8394.02|8396.75|8396.75|8396.75|8396.75|8394.02|8394.02|0
1721824200000|2024-07-24 12:30:00|8398.04|8398.04|8392.08|8392.08|8399.08|8399.08|8390.79|8390.79|0
1721824500000|2024-07-24 12:35:00|8389.35|8389.35|8384.56|8384.56|8390.72|8390.72|8384.56|8384.56|0
1721824800000|2024-07-24 12:40:00|8385.92|8385.92|8378.17|8378.17|8387.29|8387.29|8378.17|8378.17|0
1721825100000|2024-07-24 12:45:00|8376.8|8376.8|8379.32|8379.32|8379.32|8379.32|8375.44|8375.44|0
1721825700000|2024-07-24 12:55:00|8378.03|8378.03|8379.45|8379.45|8381.52|8381.52|8375.3|8375.3|0
1721826000000|2024-07-24 13:00:00|8378.08|8378.08|8375.07|8375.07|8378.08|8378.08|8374.03|8374.03|0
1721826300000|2024-07-24 13:05:00|8373.7|8373.7|8374.36|8374.36|8376.43|8376.43|8370.26|8370.26|0
1721826600000|2024-07-24 13:10:00|8371.77|8371.77|8371.77|8371.77|8371.77|8371.77|8371.77|8371.77|0
1721826900000|2024-07-24 13:15:00|8373.52|8373.52|8370.08|8370.08|8375.59|8375.59|8370.08|8370.08|0
1721827200000|2024-07-24 13:20:00|8371.44|8371.44|8372.81|8372.81|8372.81|8372.81|8371.44|8371.44|0
1721827500000|2024-07-24 13:25:00|8371.06|8371.06|8369.37|8369.37|8373.13|8373.13|8369.37|8369.37|0
1721827800000|2024-07-24 13:30:00|8371.44|8371.44|8378.65|8378.65|8382.09|8382.09|8371.44|8371.44|0
1721828100000|2024-07-24 13:35:00|8383.78|8383.78|8380.22|8380.22|8383.78|8383.78|8378.92|8378.92|0
1721828400000|2024-07-24 13:40:00|8381.58|8381.58|8391.25|8391.25|8392.61|8392.61|8381.58|8381.58|0
1721828700000|2024-07-24 13:45:00|8392.29|8392.29|8382.88|8382.88|8392.29|8392.29|8381.58|8381.58|0
1721829000000|2024-07-24 13:50:00|8381.58|8381.58|8374.7|8374.7|8381.58|8381.58|8372.63|8372.63|0
1721829300000|2024-07-24 13:55:00|8373.41|8373.41|8365.78|8365.78|8373.41|8373.41|8362.17|8362.17|0
1721829600000|2024-07-24 14:00:00|8367.14|8367.14|8363.7|8363.7|8367.85|8367.85|8363.7|8363.7|0
1721829900000|2024-07-24 14:05:00|8367.47|8367.47|8355.4|8355.4|8367.47|8367.47|8355.4|8355.4|0
1721830200000|2024-07-24 14:10:00|8354.36|8354.36|8343.33|8343.33|8354.36|8354.36|8343.33|8343.33|0
1721830500000|2024-07-24 14:15:00|8344.7|8344.7|8346.77|8346.77|8346.77|8346.77|8343.33|8343.33|0
1721830800000|2024-07-24 14:20:00|8344.7|8344.7|8344.7|8344.7|8344.7|8344.7|8344.7|8344.7|0
1721831100000|2024-07-24 14:25:00|8343.66|8343.66|8354.57|8354.57|8354.57|8354.57|8342.62|8342.62|0
1721831400000|2024-07-24 14:30:00|8353.69|8353.69|8354|8354|8355.06|8355.06|8351.94|8351.94|0
1721831700000|2024-07-24 14:35:00|8350.89|8350.89|8353.02|8353.02|8355.75|8355.75|8350.89|8350.89|0
1721832000000|2024-07-24 14:40:00|8348.87|8348.87|8342.77|8342.77|8348.87|8348.87|8342.77|8342.77|0
1721832300000|2024-07-24 14:45:00|8341.41|8341.41|8351.73|8351.73|8351.73|8351.73|8341.41|8341.41|0
1721832600000|2024-07-24 14:50:00|8350.43|8350.43|8349.42|8349.42|8356.66|8356.66|8349.42|8349.42|0
1721832900000|2024-07-24 14:55:00|8350.46|8350.46|8346.57|8346.57|8355.91|8355.91|8346.57|8346.57|0
1721833200000|2024-07-24 15:00:00|8347.61|8347.61|8345.2|8345.2|8348.97|8348.97|8345.2|8345.2|0
1721833500000|2024-07-24 15:05:00|8343.13|8343.13|8339.76|8339.76|8343.13|8343.13|8338.39|8338.39|0
1721833800000|2024-07-24 15:10:00|8338.39|8338.39|8338.04|8338.04|8338.39|8338.39|8334.93|8334.93|0
1721834100000|2024-07-24 15:15:00|8335.97|8335.97|8330.09|8330.09|8336.66|8336.66|8330.09|8330.09|0
1721834400000|2024-07-24 15:20:00|8329.4|8329.4|8324.31|8324.31|8329.4|8329.4|8324.31|8324.31|0
1721834700000|2024-07-24 15:25:00|8321.2|8321.2|8318.21|8318.21|8321.2|8321.2|8315.33|8315.33|0
1721891700000|2024-07-25 07:15:00|8155.98|8155.98|8179.9|8179.9|8189.18|8189.18|8150.79|8150.79|0
1721892000000|2024-07-25 07:20:00|8180.94|8180.94|8180.94|8180.94|8185.09|8185.09|8169.52|8169.52|0
1721892300000|2024-07-25 07:25:00|8181.97|8181.97|8189.24|8189.24|8191.31|8191.31|8180.94|8180.94|0
1721892600000|2024-07-25 07:30:00|8190.6|8190.6|8173.4|8173.4|8190.6|8190.6|8172.36|8172.36|0
1721892900000|2024-07-25 07:35:00|8171.33|8171.33|8155.31|8155.31|8179.9|8179.9|8152.2|8152.2|0
1721893200000|2024-07-25 07:40:00|8153.95|8153.95|8151.54|8151.54|8153.95|8153.95|8145.65|8145.65|0
1721893500000|2024-07-25 07:45:00|8150.18|8150.18|8150.56|8150.56|8152.64|8152.64|8146.41|8146.41|0
1721893800000|2024-07-25 07:50:00|8148.49|8148.49|8166.47|8166.47|8171.66|8171.66|8147.12|8147.12|0
1721894100000|2024-07-25 07:55:00|8163.36|8163.36|8170.71|8170.71|8179.4|8179.4|8163.36|8163.36|0
1721894400000|2024-07-25 08:00:00|8169.35|8169.35|8165.03|8165.03|8170.88|8170.88|8165.03|8165.03|0
1721894700000|2024-07-25 08:05:00|8164|8164|8170.6|8170.6|8171.97|8171.97|8160.56|8160.56|0
1721895000000|2024-07-25 08:10:00|8176.83|8176.83|8162.3|8162.3|8176.83|8176.83|8162.3|8162.3|0
1721895300000|2024-07-25 08:15:00|8159.57|8159.57|8168.67|8168.67|8177.32|8177.32|8159.57|8159.57|0
1721895600000|2024-07-25 08:20:00|8169.7|8169.7|8167.64|8167.64|8171.07|8171.07|8163.49|8163.49|0
1721895900000|2024-07-25 08:25:00|8168.34|8168.34|8169.72|8169.72|8178.29|8178.29|8168.34|8168.34|0
1721896200000|2024-07-25 08:30:00|8173.87|8173.87|8187.94|8187.94|8187.94|8187.94|8172.5|8172.5|0
1721896500000|2024-07-25 08:35:00|8192.09|8192.09|8187.61|8187.61|8194.16|8194.16|8183.79|8183.79|0
1721896800000|2024-07-25 08:40:00|8185.54|8185.54|8197.41|8197.41|8198.77|8198.77|8185.54|8185.54|0
1721897100000|2024-07-25 08:45:00|8195.33|8195.33|8199.32|8199.32|8200.71|8200.71|8192.22|8192.22|0
1721897400000|2024-07-25 08:50:00|8200.35|8200.35|8201.39|8201.39|8202.76|8202.76|8199.32|8199.32|0
1721897700000|2024-07-25 08:55:00|8200.03|8200.03|8205.73|8205.73|8210.92|8210.92|8200.03|8200.03|0
1721898000000|2024-07-25 09:00:00|8203.65|8203.65|8182.11|8182.11|8203.65|8203.65|8182.11|8182.11|0
1721898300000|2024-07-25 09:05:00|8179|8179|8203.47|8203.47|8203.47|8203.47|8179|8179|0
1721898600000|2024-07-25 09:10:00|8200.74|8200.74|8187.64|8187.64|8200.74|8200.74|8187.64|8187.64|0
1721898900000|2024-07-25 09:15:00|8185.56|8185.56|8183.01|8183.01|8188.09|8188.09|8182.35|8182.35|0
1721899200000|2024-07-25 09:20:00|8185.63|8185.63|8196.26|8196.26|8196.26|8196.26|8183.16|8183.16|0
1721899500000|2024-07-25 09:25:00|8193.15|8193.15|8195.28|8195.28|8196.26|8196.26|8191.79|8191.79|0
1721899800000|2024-07-25 09:30:00|8198.39|8198.39|8196.65|8196.65|8201.84|8201.84|8196.32|8196.32|0
1721900100000|2024-07-25 09:35:00|8191.46|8191.46|8195.23|8195.23|8195.23|8195.23|8191.46|8191.46|0
1721900400000|2024-07-25 09:40:00|8191.08|8191.08|8197.23|8197.23|8197.23|8197.23|8191.08|8191.08|0
1721900700000|2024-07-25 09:45:00|8199.31|8199.31|8202.09|8202.09|8202.09|8202.09|8199.31|8199.31|0
1721901000000|2024-07-25 09:50:00|8204.17|8204.17|8206.94|8206.94|8207.97|8207.97|8200.02|8200.02|0
1721901300000|2024-07-25 09:55:00|8205.57|8205.57|8209.72|8209.72|8209.72|8209.72|8205.57|8205.57|0
1721901600000|2024-07-25 10:00:00|8205.57|8205.57|8204.53|8204.53|8207.65|8207.65|8203.17|8203.17|0
1721901900000|2024-07-25 10:05:00|8201.42|8201.42|8202.13|8202.13|8203.5|8203.5|8201.42|8201.42|0
1721902200000|2024-07-25 10:10:00|8203.17|8203.17|8189.02|8189.02|8203.17|8203.17|8189.02|8189.02|0
1721902500000|2024-07-25 10:15:00|8185.14|8185.14|8186.5|8186.5|8186.5|8186.5|8185.14|8185.14|0
1721902800000|2024-07-25 10:20:00|8187.87|8187.87|8187.87|8187.87|8189.95|8189.95|8187.87|8187.87|0
1721903100000|2024-07-25 10:25:00|8186.5|8186.5|8179.56|8179.56|8186.5|8186.5|8179.56|8179.56|0
1721903400000|2024-07-25 10:30:00|8181.63|8181.63|8184.75|8184.75|8185.78|8185.78|8180.6|8180.6|0
1721903700000|2024-07-25 10:35:00|8183.71|8183.71|8180.27|8180.27|8184.75|8184.75|8180.27|8180.27|0
1721904000000|2024-07-25 10:40:00|8181.31|8181.31|8175.42|8175.42|8181.31|8181.31|8175.08|8175.08|0
1721904300000|2024-07-25 10:45:00|8174.03|8174.03|8171.63|8171.63|8174.03|8174.03|8171.63|8171.63|0
1721904600000|2024-07-25 10:50:00|8173.7|8173.7|8172.67|8172.67|8173.7|8173.7|8172.67|8172.67|0
1721904900000|2024-07-25 10:55:00|8173.7|8173.7|8160.89|8160.89|8173.7|8173.7|8138.28|8138.28|0
1721905200000|2024-07-25 11:00:00|8159.86|8159.86|8170.18|8170.18|8171.54|8171.54|8156.42|8156.42|0
1721905500000|2024-07-25 11:05:00|8168.81|8168.81|8167.9|8167.9|8172|8172|8166.41|8166.41|0
1721905800000|2024-07-25 11:10:00|8166.54|8166.54|8169.99|8169.99|8170.69|8170.69|8163.81|8163.81|0
1721906100000|2024-07-25 11:15:00|8172.61|8172.61|8172.09|8172.09|8172.79|8172.79|8167.92|8167.92|0
1721906400000|2024-07-25 11:20:00|8173.39|8173.39|8173.37|8173.37|8180.25|8180.25|8173.37|8173.37|0
1721906700000|2024-07-25 11:25:00|8172.01|8172.01|8167.2|8167.2|8172.01|8172.01|8165.84|8165.84|0
1721907000000|2024-07-25 11:30:00|8162.01|8162.01|8150.74|8150.74|8165.78|8165.78|8150.74|8150.74|0
1721907300000|2024-07-25 11:35:00|8149.37|8149.37|8148.79|8148.79|8149.37|8149.37|8145.35|8145.35|0
1721907600000|2024-07-25 11:40:00|8151.9|8151.9|8154.45|8154.45|8158|8158|8151.9|8151.9|0
1721907900000|2024-07-25 11:45:00|8153.09|8153.09|8144.22|8144.22|8153.09|8153.09|8142.52|8142.52|0
1721908200000|2024-07-25 11:50:00|8145.58|8145.58|8164.04|8164.04|8164.04|8164.04|8145.58|8145.58|0
1721908500000|2024-07-25 11:55:00|8165.08|8165.08|8155.41|8155.41|8165.08|8165.08|8155.41|8155.41|0
1721908800000|2024-07-25 12:00:00|8157.49|8157.49|8173.98|8173.98|8173.98|8173.98|8157.49|8157.49|0
1721909100000|2024-07-25 12:05:00|8175.34|8175.34|8172.23|8172.23|8175.34|8175.34|8172.23|8172.23|0
1721909400000|2024-07-25 12:10:00|8170.93|8170.93|8163.07|8163.07|8170.93|8170.93|8163.07|8163.07|0
1721909700000|2024-07-25 12:15:00|8161.71|8161.71|8164.82|8164.82|8164.82|8164.82|8156.19|8156.19|0
1721910000000|2024-07-25 12:20:00|8166.89|8166.89|8164.49|8164.49|8166.89|8166.89|8164.16|8164.16|0
1721910300000|2024-07-25 12:25:00|8163.13|8163.13|8167.24|8167.24|8167.24|8167.24|8162.43|8162.43|0
1721910600000|2024-07-25 12:30:00|8165.87|8165.87|8166.25|8166.25|8171.06|8171.06|8163.79|8163.79|0
1721910900000|2024-07-25 12:35:00|8163.63|8163.63|8151.22|8151.22|8163.63|8163.63|8148.83|8148.83|0
1721911200000|2024-07-25 12:40:00|8153.84|8153.84|8172.01|8172.01|8172.01|8172.01|8153.84|8153.84|0
1721911500000|2024-07-25 12:45:00|8173.05|8173.05|8175.12|8175.12|8179.6|8179.6|8173.05|8173.05|0
1721911800000|2024-07-25 12:50:00|8173.05|8173.05|8174.44|8174.44|8174.44|8174.44|8173.05|8173.05|0
1721912100000|2024-07-25 12:55:00|8173.4|8173.4|8172.38|8172.38|8173.4|8173.4|8163.74|8163.74|0
1721912400000|2024-07-25 13:00:00|8168.23|8168.23|8168.61|8168.61|8171.34|8171.34|8168.23|8168.23|0
1721912700000|2024-07-25 13:05:00|8169.91|8169.91|8163.79|8163.79|8171.27|8171.27|8160.35|8160.35|0
1721913000000|2024-07-25 13:10:00|8162.4|8162.4|8151.36|8151.36|8162.4|8162.4|8151.36|8151.36|0
1721913300000|2024-07-25 13:15:00|8150.32|8150.32|8156.49|8156.49|8160.64|8160.64|8146.83|8146.83|0
1721913600000|2024-07-25 13:20:00|8155.46|8155.46|8141.37|8141.37|8155.46|8155.46|8136.56|8136.56|0
1721913900000|2024-07-25 13:25:00|8142.4|8142.4|8150.29|8150.29|8153.02|8153.02|8142.4|8142.4|0
1721914200000|2024-07-25 13:30:00|8151.66|8151.66|8155.68|8155.68|8157.04|8157.04|8148.74|8148.74|0
1721914500000|2024-07-25 13:35:00|8154.64|8154.64|8149.01|8149.01|8157.04|8157.04|8146.94|8146.94|0
1721914800000|2024-07-25 13:40:00|8150.05|8150.05|8173.7|8173.7|8173.7|8173.7|8150.05|8150.05|0
1721915100000|2024-07-25 13:45:00|8178.88|8178.88|8168.95|8168.95|8183.03|8183.03|8166.22|8166.22|0
1721915400000|2024-07-25 13:50:00|8172.06|8172.06|8175.21|8175.21|8175.43|8175.43|8168.33|8168.33|0
1721915700000|2024-07-25 13:55:00|8176.25|8176.25|8171.77|8171.77|8180.4|8180.4|8169.04|8169.04|0
1721916000000|2024-07-25 14:00:00|8170.73|8170.73|8168.93|8168.93|8172.75|8172.75|8168.93|8168.93|0
1721916300000|2024-07-25 14:05:00|8166.2|8166.2|8168.19|8168.19|8170.92|8170.92|8162.43|8162.43|0
1721916600000|2024-07-25 14:10:00|8169.23|8169.23|8185.72|8185.72|8185.72|8185.72|8169.23|8169.23|0
1721916900000|2024-07-25 14:15:00|8188.83|8188.83|8217.47|8217.47|8218.35|8218.35|8188.83|8188.83|0
1721917200000|2024-07-25 14:20:00|8215.4|8215.4|8215.02|8215.02|8218.4|8218.4|8212.94|8212.94|0
1721917500000|2024-07-25 14:25:00|8216.05|8216.05|8216.44|8216.44|8217.47|8217.47|8213.32|8213.32|0
1721917800000|2024-07-25 14:30:00|8217.8|8217.8|8219.49|8219.49|8226.37|8226.37|8217.8|8217.8|0
1721918100000|2024-07-25 14:35:00|8218.46|8218.46|8212.99|8212.99|8218.46|8218.46|8212.94|8212.94|0
1721918400000|2024-07-25 14:40:00|8211.96|8211.96|8212.61|8212.61|8214.69|8214.69|8209.83|8209.83|0
1721918700000|2024-07-25 14:45:00|8211.25|8211.25|8199.67|8199.67|8214.36|8214.36|8199.67|8199.67|0
1721919000000|2024-07-25 14:50:00|8201.04|8201.04|8205.51|8205.51|8205.51|8205.51|8201.04|8201.04|0
1721919300000|2024-07-25 14:55:00|8201.36|8201.36|8205.19|8205.19|8205.19|8205.19|8200|8200|0
1721919600000|2024-07-25 15:00:00|8206.22|8206.22|8213.27|8213.27|8217.42|8217.42|8206.22|8206.22|0
1721919900000|2024-07-25 15:05:00|8214.31|8214.31|8213.16|8213.16|8219|8219|8210.05|8210.05|0
1721920200000|2024-07-25 15:10:00|8214.2|8214.2|8222.11|8222.11|8224.19|8224.19|8214.2|8214.2|0
1721920500000|2024-07-25 15:15:00|8224.85|8224.85|8225.3|8225.3|8234.18|8234.18|8224.52|8224.52|0
1721920800000|2024-07-25 15:20:00|8225.99|8225.99|8230.85|8230.85|8230.85|8230.85|8223.59|8223.59|0
1721921100000|2024-07-25 15:25:00|8229.49|8229.49|8230.62|8230.62|8237.95|8237.95|8227.08|8227.08|0
1721978100000|2024-07-26 07:15:00|8251.12|8251.12|8281.31|8281.31|8282.67|8282.67|8249.76|8249.76|0
1721978400000|2024-07-26 07:20:00|8279.94|8279.94|8277.38|8277.38|8279.94|8279.94|8274.43|8274.43|0
1721978700000|2024-07-26 07:25:00|8278.41|8278.41|8270.43|8270.43|8280.16|8280.16|8270.43|8270.43|0
1721979000000|2024-07-26 07:30:00|8268.35|8268.35|8273.61|8273.61|8273.61|8273.61|8268.35|8268.35|0
1721979600000|2024-07-26 07:40:00|8272.73|8272.73|8269.36|8269.36|8272.73|8272.73|8269.36|8269.36|0
1721979900000|2024-07-26 07:45:00|8266.77|8266.77|8260.99|8260.99|8269.29|8269.29|8260.99|8260.99|0
1721980200000|2024-07-26 07:50:00|8259.63|8259.63|8265.85|8265.85|8265.85|8265.85|8259.63|8259.63|0
1721980500000|2024-07-26 07:55:00|8269.95|8269.95|8275.21|8275.21|8276.5|8276.5|8269.95|8269.95|0
1721980800000|2024-07-26 08:00:00|8279.36|8279.36|8273.51|8273.51|8280.39|8280.39|8270.4|8270.4|0
1721981100000|2024-07-26 08:05:00|8272.48|8272.48|8281.06|8281.06|8282.46|8282.46|8271.44|8271.44|0
1721981400000|2024-07-26 08:10:00|8278.99|8278.99|8288.75|8288.75|8290.66|8290.66|8278.99|8278.99|0
1721981700000|2024-07-26 08:15:00|8290.11|8290.11|8290.11|8290.11|8290.11|8290.11|8290.11|8290.11|0
1721982000000|2024-07-26 08:20:00|8293.23|8293.23|8293.23|8293.23|8293.23|8293.23|8293.23|8293.23|0
1721982300000|2024-07-26 08:25:00|8291.86|8291.86|8280.89|8280.89|8291.86|8291.86|8280.89|8280.89|0
1721982600000|2024-07-26 08:30:00|8282.28|8282.28|8284.64|8284.64|8288.79|8288.79|8282.28|8282.28|0
1721982900000|2024-07-26 08:35:00|8282.56|8282.56|8284.97|8284.97|8284.97|8284.97|8282.56|8282.56|0
1721983200000|2024-07-26 08:40:00|8278.74|8278.74|8283.67|8283.67|8283.67|8283.67|8274.59|8274.59|0
1721983500000|2024-07-26 08:45:00|8281.59|8281.59|8288.5|8288.5|8288.5|8288.5|8279|8279|0
1721983800000|2024-07-26 08:50:00|8287.14|8287.14|8280.49|8280.49|8288.01|8288.01|8280.49|8280.49|0
1721984100000|2024-07-26 08:55:00|8279.2|8279.2|8284.97|8284.97|8288.08|8288.08|8279.2|8279.2|0
1721984400000|2024-07-26 09:00:00|8283.67|8283.67|8302.74|8302.74|8302.74|8302.74|8281.6|8281.6|0
1721984700000|2024-07-26 09:05:00|8306.21|8306.21|8312.44|8312.44|8315.55|8315.55|8306.21|8306.21|0
1721985000000|2024-07-26 09:10:00|8313.8|8313.8|8309.63|8309.63|8313.8|8313.8|8308.34|8308.34|0
1721985300000|2024-07-26 09:15:00|8307.04|8307.04|8300.82|8300.82|8308.34|8308.34|8300.82|8300.82|0
1721985600000|2024-07-26 09:20:00|8297.71|8297.71|8294.48|8294.48|8298.74|8298.74|8294.48|8294.48|0
1721985900000|2024-07-26 09:25:00|8293.79|8293.79|8283.41|8283.41|8293.79|8293.79|8283.41|8283.41|0
1721986200000|2024-07-26 09:30:00|8275.11|8275.11|8282.7|8282.7|8285.36|8285.36|8275.11|8275.11|0
1721986500000|2024-07-26 09:35:00|8281.67|8281.67|8280.63|8280.63|8281.67|8281.67|8280.63|8280.63|0
1721986800000|2024-07-26 09:40:00|8281.32|8281.32|8276.85|8276.85|8281.32|8281.32|8275.1|8275.1|0
1721987100000|2024-07-26 09:45:00|8277.88|8277.88|8278.92|8278.92|8278.92|8278.92|8275.81|8275.81|0
1721987400000|2024-07-26 09:50:00|8281|8281|8288.26|8288.26|8289.63|8289.63|8279.96|8279.96|0
1721987700000|2024-07-26 09:55:00|8286.19|8286.19|8284.98|8284.98|8287.06|8287.06|8284.98|8284.98|0
1721988000000|2024-07-26 10:00:00|8281.87|8281.87|8283.29|8283.29|8285.2|8285.2|8279.96|8279.96|0
1721988300000|2024-07-26 10:05:00|8286.08|8286.08|8286.08|8286.08|8288.86|8288.86|8284|8284|0
1721988600000|2024-07-26 10:10:00|8287.82|8287.82|8292.57|8292.57|8294.32|8294.32|8287.82|8287.82|0
1721988900000|2024-07-26 10:15:00|8293.45|8293.45|8290.5|8290.5|8293.45|8293.45|8289.62|8289.62|0
1721989200000|2024-07-26 10:20:00|8291.54|8291.54|8288.42|8288.42|8292.57|8292.57|8287.39|8287.39|0
1721989500000|2024-07-26 10:25:00|8287.13|8287.13|8286.09|8286.09|8287.13|8287.13|8286.09|8286.09|0
1721989800000|2024-07-26 10:30:00|8284.02|8284.02|8290.57|8290.57|8290.57|8290.57|8284.02|8284.02|0
1721990100000|2024-07-26 10:35:00|8295.76|8295.76|8292.64|8292.64|8297.12|8297.12|8292.64|8292.64|0
1721990400000|2024-07-26 10:40:00|8293.68|8293.68|8295.05|8295.05|8295.05|8295.05|8293.68|8293.68|0
1721990700000|2024-07-26 10:45:00|8300.23|8300.23|8303.35|8303.35|8303.35|8303.35|8300.23|8300.23|0
1721991000000|2024-07-26 10:50:00|8306.46|8306.46|8304.38|8304.38|8306.46|8306.46|8301.98|8301.98|0
1721991300000|2024-07-26 10:55:00|8307.5|8307.5|8309.57|8309.57|8310.61|8310.61|8307.5|8307.5|0
1721991600000|2024-07-26 11:00:00|8304.38|8304.38|8303.87|8303.87|8308.21|8308.21|8303.87|8303.87|0
1721991900000|2024-07-26 11:05:00|8302.5|8302.5|8283.88|8283.88|8302.5|8302.5|8283.88|8283.88|0
1721992200000|2024-07-26 11:10:00|8282.84|8282.84|8284.92|8284.92|8284.92|8284.92|8282.84|8282.84|0
1721992500000|2024-07-26 11:15:00|8282.84|8282.84|8280.51|8280.51|8282.84|8282.84|8280.51|8280.51|0
1721992800000|2024-07-26 11:20:00|8279.64|8279.64|8279.64|8279.64|8282.75|8282.75|8279.64|8279.64|0
1721993100000|2024-07-26 11:25:00|8278.6|8278.6|8276.2|8276.2|8278.6|8278.6|8276.2|8276.2|0
1721993400000|2024-07-26 11:30:00|8277.23|8277.23|8287.2|8287.2|8287.2|8287.2|8277.23|8277.23|0
1721993700000|2024-07-26 11:35:00|8288.07|8288.07|8288.07|8288.07|8289.37|8289.37|8288.07|8288.07|0
1721994000000|2024-07-26 11:40:00|8286.68|8286.68|8288.59|8288.59|8288.59|8288.59|8286.68|8286.68|0
1721994300000|2024-07-26 11:45:00|8287.3|8287.3|8291.45|8291.45|8291.45|8291.45|8287.3|8287.3|0
1721994600000|2024-07-26 11:50:00|8292.48|8292.48|8295.93|8295.93|8295.93|8295.93|8292.48|8292.48|0
1721995200000|2024-07-26 12:00:00|8297.29|8297.29|8305.34|8305.34|8305.34|8305.34|8297.29|8297.29|0
1721995500000|2024-07-26 12:05:00|8303.98|8303.98|8302.68|8302.68|8303.98|8303.98|8302.68|8302.68|0
1721995800000|2024-07-26 12:10:00|8305.79|8305.79|8305.79|8305.79|8305.79|8305.79|8305.79|8305.79|0
1721996100000|2024-07-26 12:15:00|8306.83|8306.83|8306.83|8306.83|8306.83|8306.83|8306.83|8306.83|0
1721996400000|2024-07-26 12:20:00|8307.87|8307.87|8313.77|8313.77|8315.84|8315.84|8307.87|8307.87|0
1721996700000|2024-07-26 12:25:00|8315.84|8315.84|8317.14|8317.14|8317.14|8317.14|8310.91|8310.91|0
1721997000000|2024-07-26 12:30:00|8318.5|8318.5|8324.73|8324.73|8325.77|8325.77|8317.14|8317.14|0
1721997300000|2024-07-26 12:35:00|8323.36|8323.36|8324.73|8324.73|8324.73|8324.73|8321.62|8321.62|0
1721997600000|2024-07-26 12:40:00|8326.02|8326.02|8315.97|8315.97|8326.02|8326.02|8314.94|8314.94|0
1721997900000|2024-07-26 12:45:00|8314.61|8314.61|8322.31|8322.31|8322.31|8322.31|8314.61|8314.61|0
1721998200000|2024-07-26 12:50:00|8327.49|8327.49|8331.97|8331.97|8333.34|8333.34|8326.46|8326.46|0
1721998500000|2024-07-26 12:55:00|8333.27|8333.27|8336.71|8336.71|8336.71|8336.71|8331.19|8331.19|0
1721998800000|2024-07-26 13:00:00|8334.63|8334.63|8334.31|8334.31|8339.49|8339.49|8333.01|8333.01|0
1721999100000|2024-07-26 13:05:00|8335.34|8335.34|8334.96|8334.96|8336.87|8336.87|8330.97|8330.97|0
1721999400000|2024-07-26 13:10:00|8335.83|8335.83|8340.64|8340.64|8340.64|8340.64|8335.83|8335.83|0
1721999700000|2024-07-26 13:15:00|8339.34|8339.34|8342.61|8342.61|8346.05|8346.05|8339.34|8339.34|0
1722000000000|2024-07-26 13:20:00|8343.9|8343.9|8341.87|8341.87|8346.63|8346.63|8341.87|8341.87|0
1722000300000|2024-07-26 13:25:00|8340.83|8340.83|8351.63|8351.63|8352.67|8352.67|8340.83|8340.83|0
1722000600000|2024-07-26 13:30:00|8352.67|8352.67|8357.08|8357.08|8359.15|8359.15|8348.78|8348.78|0
1722000900000|2024-07-26 13:35:00|8362.27|8362.27|8369.23|8369.23|8378.02|8378.02|8362.27|8362.27|0
1722001200000|2024-07-26 13:40:00|8368.53|8368.53|8386|8386|8387.04|8387.04|8365.1|8365.1|0
1722001500000|2024-07-26 13:45:00|8383.93|8383.93|8383.59|8383.59|8383.93|8383.93|8379.78|8379.78|0
1722001800000|2024-07-26 13:50:00|8380.47|8380.47|8377.36|8377.36|8382.88|8382.88|8373.87|8373.87|0
1722002100000|2024-07-26 13:55:00|8379.44|8379.44|8393.04|8393.04|8393.04|8393.04|8379.44|8379.44|0
1722002400000|2024-07-26 14:00:00|8395.77|8395.77|8405.08|8405.08|8409.23|8409.23|8395.77|8395.77|0
1722002700000|2024-07-26 14:05:00|8404.21|8404.21|8402.19|8402.19|8404.21|8404.21|8398.69|8398.69|0
1722003000000|2024-07-26 14:10:00|8400.89|8400.89|8385.04|8385.04|8400.89|8400.89|8385.04|8385.04|0
1722003300000|2024-07-26 14:15:00|8386.08|8386.08|8381.71|8381.71|8387.83|8387.83|8379.98|8379.98|0
1722003600000|2024-07-26 14:20:00|8379.64|8379.64|8389.58|8389.58|8391.65|8391.65|8377.3|8377.3|0
1722003900000|2024-07-26 14:25:00|8387.5|8387.5|8375.46|8375.46|8389.05|8389.05|8375.46|8375.46|0
1722004200000|2024-07-26 14:30:00|8376.5|8376.5|8370.01|8370.01|8376.5|8376.5|8368.97|8368.97|0
1722004500000|2024-07-26 14:35:00|8368.97|8368.97|8377.97|8377.97|8379.36|8379.36|8367.61|8367.61|0
1722004800000|2024-07-26 14:40:00|8379.01|8379.01|8391.54|8391.54|8391.54|8391.54|8376.23|8376.23|0
1722005100000|2024-07-26 14:45:00|8390.5|8390.5|8382.8|8382.8|8390.5|8390.5|8382.8|8382.8|0
1722005400000|2024-07-26 14:50:00|8380.73|8380.73|8383.51|8383.51|8383.51|8383.51|8379.36|8379.36|0
1722005700000|2024-07-26 14:55:00|8380.85|8380.85|8373.88|8373.88|8380.85|8380.85|8373.71|8373.71|0
1722006000000|2024-07-26 15:00:00|8375.96|8375.96|8377.5|8377.5|8381.07|8381.07|8375.96|8375.96|0
1722006300000|2024-07-26 15:05:00|8376.46|8376.46|8381.86|8381.86|8382.89|8382.89|8375.1|8375.1|0
1722006600000|2024-07-26 15:10:00|8382.89|8382.89|8381.12|8381.12|8382.89|8382.89|8379.07|8379.07|0
1722006900000|2024-07-26 15:15:00|8381.99|8381.99|8380.92|8380.92|8384.74|8384.74|8380.92|8380.92|0
1722007200000|2024-07-26 15:20:00|8381.95|8381.95|8385.97|8385.97|8385.97|8385.97|8380.07|8380.07|0
1722007500000|2024-07-26 15:25:00|8387.01|8387.01|8389.89|8389.89|8389.89|8389.89|8382.85|8382.85|0
1722237300000|2024-07-29 07:15:00|8420.24|8420.24|8413.86|8413.86|8420.24|8420.24|8409.98|8409.98|0
1722237600000|2024-07-29 07:20:00|8419.05|8419.05|8416.62|8416.62|8419.05|8419.05|8413.84|8413.84|0
1722237900000|2024-07-29 07:25:00|8422.08|8422.08|8427.13|8427.13|8428.49|8428.49|8420.71|8420.71|0
1722238200000|2024-07-29 07:30:00|8429.21|8429.21|8435.17|8435.17|8435.17|8435.17|8429.21|8429.21|0
1722238500000|2024-07-29 07:35:00|8434.29|8434.29|8435.33|8435.33|8438.82|8438.82|8432.22|8432.22|0
1722238800000|2024-07-29 07:40:00|8436.2|8436.2|8433.8|8433.8|8438.82|8438.82|8433.8|8433.8|0
1722239100000|2024-07-29 07:45:00|8430.69|8430.69|8423.6|8423.6|8430.69|8430.69|8423.6|8423.6|0
1722239400000|2024-07-29 07:50:00|8421.01|8421.01|8414.13|8414.13|8421.01|8421.01|8413.42|8413.42|0
1722239700000|2024-07-29 07:55:00|8412.83|8412.83|8423.7|8423.7|8424.57|8424.57|8411.8|8411.8|0
1722240000000|2024-07-29 08:00:00|8422.66|8422.66|8423.46|8423.46|8426.65|8426.65|8420.09|8420.09|0
1722240300000|2024-07-29 08:05:00|8422.16|8422.16|8424.07|8424.07|8424.07|8424.07|8417.85|8417.85|0
1722240600000|2024-07-29 08:10:00|8424.95|8424.95|8430.41|8430.41|8436.63|8436.63|8424.95|8424.95|0
1722240900000|2024-07-29 08:15:00|8431.77|8431.77|8432.15|8432.15|8433.52|8433.52|8431.77|8431.77|0
1722241200000|2024-07-29 08:20:00|8434.23|8434.23|8428.88|8428.88|8434.23|8434.23|8428.88|8428.88|0
1722241500000|2024-07-29 08:25:00|8426.79|8426.79|8425.75|8425.75|8426.79|8426.79|8425.75|8425.75|0
1722241800000|2024-07-29 08:30:00|8429.9|8429.9|8428.21|8428.21|8437.17|8437.17|8428.21|8428.21|0
1722242100000|2024-07-29 08:35:00|8427.34|8427.34|8425.26|8425.26|8427.34|8427.34|8425.26|8425.26|0
1722242400000|2024-07-29 08:40:00|8424.22|8424.22|8422.83|8422.83|8426.82|8426.82|8422.83|8422.83|0
1722242700000|2024-07-29 08:45:00|8424.2|8424.2|8421.69|8421.69|8424.2|8424.2|8420.1|8420.1|0
1722243000000|2024-07-29 08:50:00|8418.57|8418.57|8417.92|8417.92|8420.65|8420.65|8417.92|8417.92|0
1722243300000|2024-07-29 08:55:00|8418.96|8418.96|8421.03|8421.03|8421.03|8421.03|8418.96|8418.96|0
1722243600000|2024-07-29 09:00:00|8417.92|8417.92|8414.94|8414.94|8417.92|8417.92|8413.58|8413.58|0
1722243900000|2024-07-29 09:05:00|8414.07|8414.07|8408.55|8408.55|8418.22|8418.22|8408.55|8408.55|0
1722244200000|2024-07-29 09:10:00|8410.63|8410.63|8409.59|8409.59|8410.63|8410.63|8409.59|8409.59|0
1722244500000|2024-07-29 09:15:00|8407.84|8407.84|8412.09|8412.09|8412.09|8412.09|8407.84|8407.84|0
1722244800000|2024-07-29 09:20:00|8410.72|8410.72|8410.02|8410.02|8414.88|8414.88|8410.02|8410.02|0
1722245100000|2024-07-29 09:25:00|8409.15|8409.15|8421.18|8421.18|8421.18|8421.18|8409.15|8409.15|0
1722245400000|2024-07-29 09:30:00|8419.1|8419.1|8420.71|8420.71|8420.71|8420.71|8415.99|8415.99|0
1722245700000|2024-07-29 09:35:00|8421.75|8421.75|8420.98|8420.98|8423.57|8423.57|8420.45|8420.45|0
1722246000000|2024-07-29 09:40:00|8418.9|8418.9|8420.2|8420.2|8420.2|8420.2|8418.9|8418.9|0
1722246300000|2024-07-29 09:45:00|8417.08|8417.08|8429.79|8429.79|8429.79|8429.79|8417.08|8417.08|0
1722246600000|2024-07-29 09:50:00|8430.83|8430.83|8430.83|8430.83|8430.83|8430.83|8430.83|8430.83|0
1722246900000|2024-07-29 09:55:00|8431.87|8431.87|8431.54|8431.54|8433.23|8433.23|8431.54|8431.54|0
1722247200000|2024-07-29 10:00:00|8430.17|8430.17|8432.96|8432.96|8432.96|8432.96|8430.17|8430.17|0
1722247500000|2024-07-29 10:05:00|8435.69|8435.69|8433.29|8433.29|8436.73|8436.73|8430.18|8430.18|0
1722247800000|2024-07-29 10:10:00|8434.58|8434.58|8429.45|8429.45|8434.58|8434.58|8429.45|8429.45|0
1722248100000|2024-07-29 10:15:00|8427.7|8427.7|8426.34|8426.34|8427.7|8427.7|8426.34|8426.34|0
1722248400000|2024-07-29 10:20:00|8424.97|8424.97|8428.79|8428.79|8428.79|8428.79|8424.97|8424.97|0
1722248700000|2024-07-29 10:25:00|8429.83|8429.83|8427.76|8427.76|8429.83|8429.83|8427.76|8427.76|0
1722249000000|2024-07-29 10:30:00|8426.39|8426.39|8423.66|8423.66|8427.76|8427.76|8423.66|8423.66|0
1722249300000|2024-07-29 10:35:00|8424.96|8424.96|8424.96|8424.96|8424.96|8424.96|8424.96|8424.96|0
1722249600000|2024-07-29 10:40:00|8425.99|8425.99|8424.3|8424.3|8429.11|8429.11|8424.3|8424.3|0
1722249900000|2024-07-29 10:45:00|8423.26|8423.26|8415.18|8415.18|8423.26|8423.26|8415.18|8415.18|0
1722250200000|2024-07-29 10:50:00|8414.14|8414.14|8410.54|8410.54|8414.14|8414.14|8410.54|8410.54|0
1722250500000|2024-07-29 10:55:00|8411.9|8411.9|8402.62|8402.62|8411.9|8411.9|8402.62|8402.62|0
1722250800000|2024-07-29 11:00:00|8404.7|8404.7|8406.06|8406.06|8408.79|8408.79|8404.7|8404.7|0
1722251100000|2024-07-29 11:05:00|8405.19|8405.19|8403.63|8403.63|8405.71|8405.71|8402.6|8402.6|0
1722251700000|2024-07-29 11:15:00|8402.6|8402.6|8404.67|8404.67|8404.67|8404.67|8402.6|8402.6|0
1722252000000|2024-07-29 11:20:00|8403.31|8403.31|8400.19|8400.19|8403.31|8403.31|8400.19|8400.19|0
1722252300000|2024-07-29 11:25:00|8401.94|8401.94|8402.98|8402.98|8402.98|8402.98|8401.94|8401.94|0
1722252600000|2024-07-29 11:30:00|8405.05|8405.05|8406.04|8406.04|8409.15|8409.15|8405.05|8405.05|0
1722252900000|2024-07-29 11:35:00|8410.13|8410.13|8411.17|8411.17|8411.17|8411.17|8409.1|8409.1|0
1722253200000|2024-07-29 11:40:00|8412.21|8412.21|8416.69|8416.69|8417.72|8417.72|8412.21|8412.21|0
1722253500000|2024-07-29 11:45:00|8418.76|8418.76|8416.69|8416.69|8418.76|8418.76|8416.69|8416.69|0
1722253800000|2024-07-29 11:50:00|8414.94|8414.94|8413.57|8413.57|8414.94|8414.94|8413.57|8413.57|0
1722254100000|2024-07-29 11:55:00|8412.54|8412.54|8411.91|8411.91|8413.28|8413.28|8411.84|8411.84|0
1722254400000|2024-07-29 12:00:00|8414.64|8414.64|8412.24|8412.24|8415.68|8415.68|8410.49|8410.49|0
1722254700000|2024-07-29 12:05:00|8413.53|8413.53|8425.66|8425.66|8425.66|8425.66|8413.53|8413.53|0
1722255000000|2024-07-29 12:10:00|8424.62|8424.62|8422.87|8422.87|8424.62|8424.62|8422.87|8422.87|0
1722255600000|2024-07-29 12:20:00|8421.58|8421.58|8417.68|8417.68|8421.58|8421.58|8415.35|8415.35|0
1722255900000|2024-07-29 12:25:00|8416.39|8416.39|8416.39|8416.39|8416.39|8416.39|8416.39|8416.39|0
1722256200000|2024-07-29 12:30:00|8415.52|8415.52|8425.06|8425.06|8428.17|8428.17|8415.52|8415.52|0
1722256500000|2024-07-29 12:35:00|8426.42|8426.42|8435.21|8435.21|8435.21|8435.21|8426.42|8426.42|0
1722256800000|2024-07-29 12:40:00|8433.14|8433.14|8433.47|8433.47|8433.47|8433.47|8430.03|8430.03|0
1722257100000|2024-07-29 12:45:00|8434.5|8434.5|8445.65|8445.65|8445.65|8445.65|8434.5|8434.5|0
1722257400000|2024-07-29 12:50:00|8443.58|8443.58|8443.58|8443.58|8443.58|8443.58|8443.58|8443.58|0
1722257700000|2024-07-29 12:55:00|8441.5|8441.5|8438.55|8438.55|8441.5|8441.5|8434.46|8434.46|0
1722258000000|2024-07-29 13:00:00|8437.51|8437.51|8434.14|8434.14|8437.51|8437.51|8434.14|8434.14|0
1722258300000|2024-07-29 13:05:00|8433.27|8433.27|8427.58|8427.58|8433.27|8433.27|8427.58|8427.58|0
1722258600000|2024-07-29 13:10:00|8426.21|8426.21|8409.81|8409.81|8426.21|8426.21|8404.29|8404.29|0
1722258900000|2024-07-29 13:15:00|8411.1|8411.1|8412.14|8412.14|8412.14|8412.14|8411.1|8411.1|0
1722259200000|2024-07-29 13:20:00|8413.18|8413.18|8409.44|8409.44|8413.18|8413.18|8406.33|8406.33|0
1722259500000|2024-07-29 13:25:00|8408.07|8408.07|8408.07|8408.07|8408.07|8408.07|8408.07|8408.07|0
1722259800000|2024-07-29 13:30:00|8406|8406|8406.45|8406.45|8406.45|8406.45|8401.97|8401.97|0
1722260100000|2024-07-29 13:35:00|8408.53|8408.53|8404.7|8404.7|8408.53|8408.53|8400.94|8400.94|0
1722260400000|2024-07-29 13:40:00|8405.58|8405.58|8406.61|8406.61|8413.5|8413.5|8405.58|8405.58|0
1722260700000|2024-07-29 13:45:00|8403.5|8403.5|8403.08|8403.08|8409.89|8409.89|8403.08|8403.08|0
1722261000000|2024-07-29 13:50:00|8401.69|8401.69|8401.02|8401.02|8403.75|8403.75|8398.96|8398.96|0
1722261300000|2024-07-29 13:55:00|8402.06|8402.06|8403.42|8403.42|8405.83|8405.83|8399.98|8399.98|0
1722261600000|2024-07-29 14:00:00|8404.46|8404.46|8405.83|8405.83|8411.34|8411.34|8404.46|8404.46|0
1722261900000|2024-07-29 14:05:00|8404.95|8404.95|8403.2|8403.2|8409.05|8409.05|8401.11|8401.11|0
1722262200000|2024-07-29 14:10:00|8400.09|8400.09|8398.42|8398.42|8401.46|8401.46|8397.75|8397.75|0
1722262500000|2024-07-29 14:15:00|8397.05|8397.05|8401.13|8401.13|8405.94|8405.94|8397.05|8397.05|0
1722262800000|2024-07-29 14:20:00|8400.26|8400.26|8395.07|8395.07|8401.62|8401.62|8395.07|8395.07|0
1722263100000|2024-07-29 14:25:00|8389.88|8389.88|8378.69|8378.69|8389.88|8389.88|8378.69|8378.69|0
1722263400000|2024-07-29 14:30:00|8377.33|8377.33|8370.49|8370.49|8377.33|8377.33|8370.49|8370.49|0
1722263700000|2024-07-29 14:35:00|8372.57|8372.57|8373.77|8373.77|8374.8|8374.8|8371.69|8371.69|0
1722264000000|2024-07-29 14:40:00|8375.13|8375.13|8373.77|8373.77|8375.13|8375.13|8372.4|8372.4|0
1722264300000|2024-07-29 14:45:00|8375.84|8375.84|8376.55|8376.55|8377.92|8377.92|8375.51|8375.51|0
1722264600000|2024-07-29 14:50:00|8375.19|8375.19|8373.89|8373.89|8375.9|8375.9|8371.16|8371.16|0
1722264900000|2024-07-29 14:55:00|8374.93|8374.93|8379.01|8379.01|8380.12|8380.12|8374.93|8374.93|0
1722265200000|2024-07-29 15:00:00|8377.97|8377.97|8378.83|8378.83|8380.91|8380.91|8376.75|8376.75|0
1722265500000|2024-07-29 15:05:00|8377.79|8377.79|8369.66|8369.66|8377.79|8377.79|8369.66|8369.66|0
1722265800000|2024-07-29 15:10:00|8368.36|8368.36|8371.13|8371.13|8371.13|8371.13|8368.36|8368.36|0
1722266100000|2024-07-29 15:15:00|8372.43|8372.43|8375.54|8375.54|8376.58|8376.58|8372.43|8372.43|0
1722266400000|2024-07-29 15:20:00|8374.5|8374.5|8370.53|8370.53|8376.58|8376.58|8369.85|8369.85|0
1722266700000|2024-07-29 15:25:00|8371.89|8371.89|8375.05|8375.05|8379.81|8379.81|8369.73|8369.73|0
1722323700000|2024-07-30 07:15:00|8132.19|8132.19|8131.43|8131.43|8145.95|8145.95|8126.29|8126.29|0
1722324000000|2024-07-30 07:20:00|8130.06|8130.06|8136.17|8136.17|8157.19|8157.19|8122.64|8122.64|0
1722324300000|2024-07-30 07:25:00|8130.98|8130.98|8114.38|8114.38|8130.98|8130.98|8104.01|8104.01|0
1722324600000|2024-07-30 07:30:00|8120.61|8120.61|8147.28|8147.28|8179.75|8179.75|8120.61|8120.61|0
1722324900000|2024-07-30 07:35:00|8162.58|8162.58|8192.23|8192.23|8197.42|8197.42|8162.58|8162.58|0
1722325200000|2024-07-30 07:40:00|8184.97|8184.97|8160.66|8160.66|8184.97|8184.97|8159.78|8159.78|0
1722325500000|2024-07-30 07:45:00|8166.88|8166.88|8179.01|8179.01|8181.41|8181.41|8166.88|8166.88|0
1722325800000|2024-07-30 07:50:00|8186.27|8186.27|8159.29|8159.29|8186.27|8186.27|8156.18|8156.18|0
1722326100000|2024-07-30 07:55:00|8161.37|8161.37|8151.7|8151.7|8162.08|8162.08|8151.7|8151.7|0
1722326400000|2024-07-30 08:00:00|8155.85|8155.85|8151.94|8151.94|8161.63|8161.63|8140.29|8140.29|0
1722326700000|2024-07-30 08:05:00|8155.06|8155.06|8154.73|8154.73|8155.06|8155.06|8150.74|8150.74|0
1722327000000|2024-07-30 08:10:00|8157.84|8157.84|8171.95|8171.95|8171.95|8171.95|8146.39|8146.39|0
1722327300000|2024-07-30 08:15:00|8170.58|8170.58|8208|8208|8208|8208|8170.58|8170.58|0
1722327600000|2024-07-30 08:20:00|8212.15|8212.15|8202.68|8202.68|8212.15|8212.15|8201.94|8201.94|0
1722327900000|2024-07-30 08:25:00|8204.04|8204.04|8200.38|8200.38|8216.98|8216.98|8200.38|8200.38|0
1722328200000|2024-07-30 08:30:00|8193.12|8193.12|8201.75|8201.75|8201.75|8201.75|8191.04|8191.04|0
1722328500000|2024-07-30 08:35:00|8200.38|8200.38|8207.52|8207.52|8207.52|8207.52|8200.38|8200.38|0
1722328800000|2024-07-30 08:40:00|8206.16|8206.16|8198.04|8198.04|8213.55|8213.55|8198.04|8198.04|0
1722329100000|2024-07-30 08:45:00|8195.45|8195.45|8157.75|8157.75|8195.45|8195.45|8157.75|8157.75|0
1722329400000|2024-07-30 08:50:00|8161.9|8161.9|8158.33|8158.33|8161.9|8161.9|8154.18|8154.18|0
1722329700000|2024-07-30 08:55:00|8157.29|8157.29|8149.7|8149.7|8157.29|8157.29|8146.59|8146.59|0
1722330000000|2024-07-30 09:00:00|8151.06|8151.06|8166.1|8166.1|8166.1|8166.1|8151.06|8151.06|0
1722330300000|2024-07-30 09:05:00|8158.84|8158.84|8163.19|8163.19|8163.19|8163.19|8152.97|8152.97|0
1722330600000|2024-07-30 09:10:00|8165.27|8165.27|8156.38|8156.38|8165.27|8165.27|8156.38|8156.38|0
1722330900000|2024-07-30 09:15:00|8150.16|8150.16|8145.19|8145.19|8151.74|8151.74|8140|8140|0
1722331200000|2024-07-30 09:20:00|8149.67|8149.67|8155.56|8155.56|8156.6|8156.6|8147.26|8147.26|0
1722331500000|2024-07-30 09:25:00|8160.75|8160.75|8155.94|8155.94|8160.75|8160.75|8146.61|8146.61|0
1722331800000|2024-07-30 09:30:00|8152.83|8152.83|8150.76|8150.76|8152.83|8152.83|8141.42|8141.42|0
1722332100000|2024-07-30 09:35:00|8155.94|8155.94|8168.67|8168.67|8168.67|8168.67|8155.94|8155.94|0
1722332400000|2024-07-30 09:40:00|8167.3|8167.3|8178.71|8178.71|8178.71|8178.71|8166.26|8166.26|0
1722332700000|2024-07-30 09:45:00|8179.75|8179.75|8189.09|8189.09|8193.57|8193.57|8179.75|8179.75|0
1722333000000|2024-07-30 09:50:00|8192.2|8192.2|8205.36|8205.36|8205.36|8205.36|8192.2|8192.2|0
1722333300000|2024-07-30 09:55:00|8207.45|8207.45|8226.42|8226.42|8234.72|8234.72|8207.45|8207.45|0
1722333600000|2024-07-30 10:00:00|8227.12|8227.12|8234.37|8234.37|8242|8242|8227.12|8227.12|0
1722333900000|2024-07-30 10:05:00|8232.29|8232.29|8232.29|8232.29|8235.4|8235.4|8225.03|8225.03|0
1722334200000|2024-07-30 10:10:00|8230.54|8230.54|8225.36|8225.36|8230.54|8230.54|8225.36|8225.36|0
1722334500000|2024-07-30 10:15:00|8223.28|8223.28|8230.49|8230.49|8230.49|8230.49|8223.28|8223.28|0
1722334800000|2024-07-30 10:20:00|8231.88|8231.88|8229.81|8229.81|8231.88|8231.88|8229.81|8229.81|0
1722335100000|2024-07-30 10:25:00|8230.84|8230.84|8237.07|8237.07|8238.11|8238.11|8230.84|8230.84|0
1722335400000|2024-07-30 10:30:00|8244.33|8244.33|8218.45|8218.45|8245.37|8245.37|8218.45|8218.45|0
1722335700000|2024-07-30 10:35:00|8217.41|8217.41|8202.88|8202.88|8219.48|8219.48|8202.88|8202.88|0
1722336000000|2024-07-30 10:40:00|8206|8206|8212.22|8212.22|8212.22|8212.22|8198.73|8198.73|0
1722336300000|2024-07-30 10:45:00|8210.15|8210.15|8200.1|8200.1|8211.51|8211.51|8196.99|8196.99|0
1722336600000|2024-07-30 10:50:00|8201.14|8201.14|8193.87|8193.87|8201.14|8201.14|8193.87|8193.87|0
1722336900000|2024-07-30 10:55:00|8195.95|8195.95|8195.95|8195.95|8195.95|8195.95|8195.95|8195.95|0
1722337200000|2024-07-30 11:00:00|8203.21|8203.21|8204.25|8204.25|8205.29|8205.29|8201.14|8201.14|0
1722337500000|2024-07-30 11:05:00|8203.21|8203.21|8203.21|8203.21|8203.21|8203.21|8203.21|8203.21|0
1722337800000|2024-07-30 11:10:00|8202.17|8202.17|8207.73|8207.73|8207.73|8207.73|8202.17|8202.17|0
1722338100000|2024-07-30 11:15:00|8204.61|8204.61|8204.61|8204.61|8204.61|8204.61|8204.61|8204.61|0
1722338400000|2024-07-30 11:20:00|8203.58|8203.58|8207.73|8207.73|8207.73|8207.73|8203.58|8203.58|0
1722338700000|2024-07-30 11:25:00|8205.65|8205.65|8208.76|8208.76|8208.76|8208.76|8203.58|8203.58|0
1722339000000|2024-07-30 11:30:00|8206.69|8206.69|8208.76|8208.76|8209.46|8209.46|8206.69|8206.69|0
1722339300000|2024-07-30 11:35:00|8207.47|8207.47|8206.17|8206.17|8207.47|8207.47|8206.17|8206.17|0
1722339600000|2024-07-30 11:40:00|8204.88|8204.88|8207.87|8207.87|8208.58|8208.58|8204.88|8204.88|0
1722339900000|2024-07-30 11:45:00|8206.83|8206.83|8205.01|8205.01|8208.12|8208.12|8203.97|8203.97|0
1722340200000|2024-07-30 11:50:00|8206.05|8206.05|8199.88|8199.88|8206.05|8206.05|8199.88|8199.88|0
1722340500000|2024-07-30 11:55:00|8198.58|8198.58|8198.58|8198.58|8198.58|8198.58|8198.58|8198.58|0
1722340800000|2024-07-30 12:00:00|8195.47|8195.47|8176.72|8176.72|8195.47|8195.47|8176.72|8176.72|0
1722341100000|2024-07-30 12:05:00|8182.95|8182.95|8191.25|8191.25|8192.29|8192.29|8182.95|8182.95|0
1722341400000|2024-07-30 12:10:00|8185.03|8185.03|8179.84|8179.84|8185.03|8185.03|8179.84|8179.84|0
1722341700000|2024-07-30 12:15:00|8181.91|8181.91|8191.25|8191.25|8202.66|8202.66|8181.91|8181.91|0
1722342000000|2024-07-30 12:20:00|8187.1|8187.1|8193.05|8193.05|8194.42|8194.42|8186.06|8186.06|0
1722342300000|2024-07-30 12:25:00|8193.75|8193.75|8196.22|8196.22|8197.91|8197.91|8188.57|8188.57|0
1722342600000|2024-07-30 12:30:00|8194.14|8194.14|8193.11|8193.11|8196.22|8196.22|8192.07|8192.07|0
1722342900000|2024-07-30 12:35:00|8186.88|8186.88|8185.59|8185.59|8186.88|8186.88|8185.59|8185.59|0
1722343200000|2024-07-30 12:40:00|8188.7|8188.7|8201.53|8201.53|8208.41|8208.41|8188.7|8188.7|0
1722343500000|2024-07-30 12:45:00|8202.23|8202.23|8190.36|8190.36|8202.23|8202.23|8189.32|8189.32|0
1722343800000|2024-07-30 12:50:00|8189.32|8189.32|8174.54|8174.54|8189.32|8189.32|8170.39|8170.39|0
1722344100000|2024-07-30 12:55:00|8173.5|8173.5|8175.58|8175.58|8175.58|8175.58|8169.35|8169.35|0
1722344400000|2024-07-30 13:00:00|8178.69|8178.69|8200.88|8200.88|8200.88|8200.88|8172.46|8172.46|0
1722344700000|2024-07-30 13:05:00|8199.51|8199.51|8207.29|8207.29|8210.4|8210.4|8196.66|8196.66|0
1722345000000|2024-07-30 13:10:00|8213.13|8213.13|8210.18|8210.18|8216.57|8216.57|8209.15|8209.15|0
1722345300000|2024-07-30 13:15:00|8211.93|8211.93|8210.02|8210.02|8211.93|8211.93|8207.07|8207.07|0
1722345600000|2024-07-30 13:20:00|8210.89|8210.89|8219.19|8219.19|8219.19|8219.19|8210.89|8210.89|0
1722345900000|2024-07-30 13:25:00|8223.34|8223.34|8232.68|8232.68|8233.72|8233.72|8223.34|8223.34|0
1722346200000|2024-07-30 13:30:00|8231.81|8231.81|8245.09|8245.09|8245.09|8245.09|8224.38|8224.38|0
1722346500000|2024-07-30 13:35:00|8245.79|8245.79|8257.46|8257.46|8259.6|8259.6|8244.42|8244.42|0
1722346800000|2024-07-30 13:40:00|8261.55|8261.55|8278.18|8278.18|8279.22|8279.22|8258.82|8258.82|0
1722347100000|2024-07-30 13:45:00|8279.22|8279.22|8277.85|8277.85|8281.29|8281.29|8277.2|8277.2|0
1722347400000|2024-07-30 13:50:00|8279.93|8279.93|8276.04|8276.04|8279.93|8279.93|8275|8275|0
1722347700000|2024-07-30 13:55:00|8277.4|8277.4|8282.98|8282.98|8294.33|8294.33|8274.78|8274.78|0
1722348000000|2024-07-30 14:00:00|8287.13|8287.13|8253.66|8253.66|8288.87|8288.87|8253.66|8253.66|0
1722348300000|2024-07-30 14:05:00|8254.96|8254.96|8268.37|8268.37|8272.85|8272.85|8252.88|8252.88|0
1722348600000|2024-07-30 14:10:00|8267.34|8267.34|8264.61|8264.61|8267.34|8267.34|8263.57|8263.57|0
1722348900000|2024-07-30 14:15:00|8267.72|8267.72|8270.19|8270.19|8272.52|8272.52|8267.72|8267.72|0
1722349200000|2024-07-30 14:20:00|8268.12|8268.12|8267.08|8267.08|8269.51|8269.51|8259.49|8259.49|0
1722349500000|2024-07-30 14:25:00|8268.12|8268.12|8274.74|8274.74|8276|8276|8265.78|8265.78|0
1722349800000|2024-07-30 14:30:00|8276.81|8276.81|8285.81|8285.81|8292.38|8292.38|8276.81|8276.81|0
1722350100000|2024-07-30 14:35:00|8282.7|8282.7|8283.02|8283.02|8283.02|8283.02|8277.84|8277.84|0
1722350400000|2024-07-30 14:40:00|8275.76|8275.76|8270.03|8270.03|8278.33|8278.33|8267.95|8267.95|0
1722350700000|2024-07-30 14:45:00|8272.1|8272.1|8249.54|8249.54|8272.1|8272.1|8248.5|8248.5|0
1722351000000|2024-07-30 14:50:00|8251.61|8251.61|8240.74|8240.74|8253.69|8253.69|8240.74|8240.74|0
1722351300000|2024-07-30 14:55:00|8243.86|8243.86|8222.72|8222.72|8243.86|8243.86|8218.24|8218.24|0
1722351600000|2024-07-30 15:00:00|8221.36|8221.36|8225.13|8225.13|8231.35|8231.35|8221.36|8221.36|0
1722351900000|2024-07-30 15:05:00|8224.09|8224.09|8224.07|8224.07|8224.95|8224.95|8207.85|8207.85|0
1722352200000|2024-07-30 15:10:00|8225.11|8225.11|8225.39|8225.39|8231.51|8231.51|8225.11|8225.11|0
1722352500000|2024-07-30 15:15:00|8228.12|8228.12|8250.75|8250.75|8250.75|8250.75|8228.12|8228.12|0
1722352800000|2024-07-30 15:20:00|8251.45|8251.45|8264.64|8264.64|8267.42|8267.42|8248.24|8248.24|0
1722353100000|2024-07-30 15:25:00|8266.71|8266.71|8267.22|8267.22|8275.52|8275.52|8262.89|8262.89|0
1722410100000|2024-07-31 07:15:00|8326.31|8326.31|8334.87|8334.87|8343.95|8343.95|8321.13|8321.13|0
1722410400000|2024-07-31 07:20:00|8342.13|8342.13|8363.32|8363.32|8363.32|8363.32|8342.13|8342.13|0
1722410700000|2024-07-31 07:25:00|8364.62|8364.62|8359.15|8359.15|8372.96|8372.96|8357.4|8357.4|0
1722411000000|2024-07-31 07:30:00|8357.78|8357.78|8339.9|8339.9|8357.78|8357.78|8322.18|8322.18|0
1722411300000|2024-07-31 07:35:00|8339.02|8339.02|8347.32|8347.32|8347.32|8347.32|8339.02|8339.02|0
1722411600000|2024-07-31 07:40:00|8352.13|8352.13|8354.69|8354.69|8369.77|8369.77|8352.13|8352.13|0
1722411900000|2024-07-31 07:45:00|8346.39|8346.39|8353.33|8353.33|8355.73|8355.73|8346.39|8346.39|0
1722412200000|2024-07-31 07:50:00|8351.94|8351.94|8349.86|8349.86|8352.97|8352.97|8346.75|8346.75|0
1722412500000|2024-07-31 07:55:00|8358.16|8358.16|8356.68|8356.68|8377.82|8377.82|8354.01|8354.01|0
1722412800000|2024-07-31 08:00:00|8358.76|8358.76|8363.61|8363.61|8363.61|8363.61|8358.76|8358.76|0
1722413100000|2024-07-31 08:05:00|8371.92|8371.92|8367.22|8367.22|8380.54|8380.54|8367.22|8367.22|0
1722413400000|2024-07-31 08:10:00|8366.35|8366.35|8358.65|8358.65|8370.17|8370.17|8357.35|8357.35|0
1722413700000|2024-07-31 08:15:00|8356.56|8356.56|8360.83|8360.83|8360.83|8360.83|8351.5|8351.5|0
1722414000000|2024-07-31 08:20:00|8363.56|8363.56|8363.82|8363.82|8367.97|8367.97|8363.56|8363.56|0
1722414300000|2024-07-31 08:25:00|8362.46|8362.46|8372.12|8372.12|8372.12|8372.12|8362.46|8362.46|0
1722414600000|2024-07-31 08:30:00|8369.01|8369.01|8368.42|8368.42|8371.08|8371.08|8365.9|8365.9|0
1722414900000|2024-07-31 08:35:00|8367.03|8367.03|8376.29|8376.29|8379.4|8379.4|8367.03|8367.03|0
1722415200000|2024-07-31 08:40:00|8374.92|8374.92|8363.38|8363.38|8376.29|8376.29|8362.08|8362.08|0
1722415500000|2024-07-31 08:45:00|8365.97|8365.97|8364.58|8364.58|8365.97|8365.97|8364.58|8364.58|0
1722415800000|2024-07-31 08:50:00|8362.5|8362.5|8361.53|8361.53|8362.5|8362.5|8358.09|8358.09|0
1722416100000|2024-07-31 08:55:00|8357.38|8357.38|8358.68|8358.68|8358.68|8358.68|8353.23|8353.23|0
1722416400000|2024-07-31 09:00:00|8355.56|8355.56|8354.15|8354.15|8361.41|8361.41|8354.15|8354.15|0
1722416700000|2024-07-31 09:05:00|8356.22|8356.22|8352.78|8352.78|8360.04|8360.04|8351.74|8351.74|0
1722417000000|2024-07-31 09:10:00|8351.48|8351.48|8351.74|8351.74|8351.74|8351.74|8350.45|8350.45|0
1722417300000|2024-07-31 09:15:00|8348.63|8348.63|8356.95|8356.95|8358.24|8358.24|8348.63|8348.63|0
1722417600000|2024-07-31 09:20:00|8353.83|8353.83|8351.76|8351.76|8353.83|8353.83|8351.76|8351.76|0
1722417900000|2024-07-31 09:25:00|8350.72|8350.72|8333.6|8333.6|8350.72|8350.72|8331.52|8331.52|0
1722418200000|2024-07-31 09:30:00|8334.64|8334.64|8331.53|8331.53|8334.64|8334.64|8328.41|8328.41|0
1722418500000|2024-07-31 09:35:00|8335.68|8335.68|8340.86|8340.86|8340.86|8340.86|8334.64|8334.64|0
1722418800000|2024-07-31 09:40:00|8343.98|8343.98|8345.02|8345.02|8345.02|8345.02|8343.98|8343.98|0
1722419100000|2024-07-31 09:45:00|8343.65|8343.65|8345.34|8345.34|8346.38|8346.38|8343.65|8343.65|0
1722419400000|2024-07-31 09:50:00|8346.64|8346.64|8343.17|8343.17|8347.93|8347.93|8343.17|8343.17|0
1722419700000|2024-07-31 09:55:00|8344.21|8344.21|8344.21|8344.21|8344.21|8344.21|8344.21|8344.21|0
1722420000000|2024-07-31 10:00:00|8347.32|8347.32|8358.35|8358.35|8358.35|8358.35|8347.32|8347.32|0
1722420300000|2024-07-31 10:05:00|8353.16|8353.16|8353.16|8353.16|8353.16|8353.16|8353.16|8353.16|0
1722420600000|2024-07-31 10:10:00|8351.87|8351.87|8358.1|8358.1|8361.21|8361.21|8349.79|8349.79|0
1722420900000|2024-07-31 10:15:00|8354.98|8354.98|8353.94|8353.94|8356.02|8356.02|8353.69|8353.69|0
1722421200000|2024-07-31 10:20:00|8354.82|8354.82|8346.26|8346.26|8354.82|8354.82|8344.9|8344.9|0
1722421500000|2024-07-31 10:25:00|8347.63|8347.63|8345.68|8345.68|8352.95|8352.95|8345.68|8345.68|0
1722421800000|2024-07-31 10:30:00|8344.32|8344.32|8345.1|8345.1|8347.17|8347.17|8343.02|8343.02|0
1722422100000|2024-07-31 10:35:00|8347.72|8347.72|8344.68|8344.68|8347.72|8347.72|8344.68|8344.68|0
1722422400000|2024-07-31 10:40:00|8345.72|8345.72|8363.68|8363.68|8363.68|8363.68|8345.72|8345.72|0
1722422700000|2024-07-31 10:45:00|8366.79|8366.79|8366.01|8366.01|8366.79|8366.79|8362.64|8362.64|0
1722423000000|2024-07-31 10:50:00|8362.9|8362.9|8368.54|8368.54|8368.54|8368.54|8362.9|8362.9|0
1722423300000|2024-07-31 10:55:00|8365.76|8365.76|8356.8|8356.8|8372.37|8372.37|8356.8|8356.8|0
1722423600000|2024-07-31 11:00:00|8359.92|8359.92|8351.93|8351.93|8359.92|8359.92|8349.86|8349.86|0
1722423900000|2024-07-31 11:05:00|8364.38|8364.38|8362.31|8362.31|8364.38|8364.38|8358.16|8358.16|0
1722424200000|2024-07-31 11:10:00|8364.38|8364.38|8356.15|8356.15|8364.38|8364.38|8356.08|8356.08|0
1722424500000|2024-07-31 11:15:00|8357.45|8357.45|8348.82|8348.82|8357.45|8357.45|8348.82|8348.82|0
1722424800000|2024-07-31 11:20:00|8351.93|8351.93|8351.6|8351.6|8351.93|8351.93|8350.57|8350.57|0
1722425100000|2024-07-31 11:25:00|8352.64|8352.64|8334.4|8334.4|8352.64|8352.64|8334.4|8334.4|0
1722425400000|2024-07-31 11:30:00|8333.36|8333.36|8332|8332|8333.36|8333.36|8332|8332|0
1722425700000|2024-07-31 11:35:00|8334.07|8334.07|8325.19|8325.19|8334.07|8334.07|8323.89|8323.89|0
1722426000000|2024-07-31 11:40:00|8326.55|8326.55|8324.29|8324.29|8326.55|8326.55|8322.93|8322.93|0
1722426300000|2024-07-31 11:45:00|8326.37|8326.37|8328.44|8328.44|8328.44|8328.44|8326.37|8326.37|0
1722426600000|2024-07-31 11:50:00|8327.08|8327.08|8332.26|8332.26|8332.26|8332.26|8327.08|8327.08|0
1722426900000|2024-07-31 11:55:00|8334.34|8334.34|8333.3|8333.3|8334.34|8334.34|8333.3|8333.3|0
1722427200000|2024-07-31 12:00:00|8334.67|8334.67|8337.1|8337.1|8337.1|8337.1|8334.67|8334.67|0
1722427500000|2024-07-31 12:05:00|8335.02|8335.02|8338.13|8338.13|8338.13|8338.13|8335.02|8335.02|0
1722427800000|2024-07-31 12:10:00|8333.98|8333.98|8329.48|8329.48|8333.98|8333.98|8329.48|8329.48|0
1722428100000|2024-07-31 12:15:00|8330.35|8330.35|8330.35|8330.35|8330.35|8330.35|8330.35|8330.35|0
1722428400000|2024-07-31 12:20:00|8329.32|8329.32|8326.27|8326.27|8330.09|8330.09|8324.9|8324.9|0
1722428700000|2024-07-31 12:25:00|8322.12|8322.12|8318.87|8318.87|8323.86|8323.86|8318.87|8318.87|0
1722429000000|2024-07-31 12:30:00|8320.24|8320.24|8312.97|8312.97|8321.27|8321.27|8310.9|8310.9|0
1722429300000|2024-07-31 12:35:00|8311.94|8311.94|8310.64|8310.64|8315.05|8315.05|8310.57|8310.57|0
1722429600000|2024-07-31 12:40:00|8318.94|8318.94|8321.27|8321.27|8321.27|8321.27|8318.94|8318.94|0
1722429900000|2024-07-31 12:45:00|8320.58|8320.58|8327.13|8327.13|8328.17|8328.17|8320.58|8320.58|0
1722430200000|2024-07-31 12:50:00|8329.21|8329.21|8325.06|8325.06|8329.21|8329.21|8325.06|8325.06|0
1722430500000|2024-07-31 12:55:00|8326.35|8326.35|8321.78|8321.78|8327.22|8327.22|8320.41|8320.41|0
1722430800000|2024-07-31 13:00:00|8321.08|8321.08|8338.58|8338.58|8338.58|8338.58|8319.01|8319.01|0
1722431100000|2024-07-31 13:05:00|8336.51|8336.51|8336.7|8336.7|8339.84|8339.84|8333.33|8333.33|0
1722431400000|2024-07-31 13:10:00|8338|8338|8344.88|8344.88|8351.11|8351.11|8336.96|8336.96|0
1722431700000|2024-07-31 13:15:00|8343.51|8343.51|8345.65|8345.65|8346.95|8346.95|8342.86|8342.86|0
1722432000000|2024-07-31 13:20:00|8344.61|8344.61|8342.75|8342.75|8345.15|8345.15|8342.75|8342.75|0
1722432300000|2024-07-31 13:25:00|8340.68|8340.68|8336.91|8336.91|8340.68|8340.68|8335.87|8335.87|0
1722432600000|2024-07-31 13:30:00|8337.95|8337.95|8350.69|8350.69|8357.08|8357.08|8336.55|8336.55|0
1722432900000|2024-07-31 13:35:00|8351.98|8351.98|8338.91|8338.91|8351.98|8351.98|8334.57|8334.57|0
1722433200000|2024-07-31 13:40:00|8337.61|8337.61|8343.62|8343.62|8343.62|8343.62|8336.63|8336.63|0
1722433500000|2024-07-31 13:45:00|8342.26|8342.26|8340.45|8340.45|8345.21|8345.21|8339.06|8339.06|0
1722433800000|2024-07-31 13:50:00|8341.49|8341.49|8341.75|8341.75|8342.79|8342.79|8341.49|8341.49|0
1722434100000|2024-07-31 13:55:00|8339.67|8339.67|8341.79|8341.79|8341.79|8341.79|8336.73|8336.73|0
1722434400000|2024-07-31 14:00:00|8342.83|8342.83|8339.91|8339.91|8343.87|8343.87|8338.61|8338.61|0
1722434700000|2024-07-31 14:05:00|8338.61|8338.61|8332.22|8332.22|8339.65|8339.65|8329.56|8329.56|0
1722435000000|2024-07-31 14:10:00|8330.47|8330.47|8348.18|8348.18|8348.18|8348.18|8330.47|8330.47|0
1722435300000|2024-07-31 14:15:00|8349.55|8349.55|8350.96|8350.96|8354.39|8354.39|8349.55|8349.55|0
1722435600000|2024-07-31 14:20:00|8348.89|8348.89|8346.49|8346.49|8351.22|8351.22|8346.49|8346.49|0
1722435900000|2024-07-31 14:25:00|8347.52|8347.52|8351.26|8351.26|8351.96|8351.96|8347.52|8347.52|0
1722436200000|2024-07-31 14:30:00|8352.63|8352.63|8346.5|8346.5|8355.67|8355.67|8345.46|8345.46|0
1722436500000|2024-07-31 14:35:00|8347.54|8347.54|8340.04|8340.04|8348.57|8348.57|8340.04|8340.04|0
1722436800000|2024-07-31 14:40:00|8341.08|8341.08|8341.48|8341.48|8343.17|8343.17|8337.98|8337.98|0
1722437100000|2024-07-31 14:45:00|8342.87|8342.87|8342.09|8342.09|8342.87|8342.87|8340.54|8340.54|0
1722437400000|2024-07-31 14:50:00|8340.01|8340.01|8328.92|8328.92|8340.89|8340.89|8328.92|8328.92|0
1722437700000|2024-07-31 14:55:00|8327.62|8327.62|8332.02|8332.02|8332.02|8332.02|8327.62|8327.62|0
1722438000000|2024-07-31 15:00:00|8333.38|8333.38|8328.9|8328.9|8333.83|8333.83|8328.65|8328.65|0
1722438300000|2024-07-31 15:05:00|8326.28|8326.28|8324.21|8324.21|8326.28|8326.28|8324.21|8324.21|0
1722438600000|2024-07-31 15:10:00|8322.13|8322.13|8336.31|8336.31|8340.19|8340.19|8322.13|8322.13|0
1722438900000|2024-07-31 15:15:00|8337.6|8337.6|8343.54|8343.54|8343.7|8343.7|8337.6|8337.6|0
1722439200000|2024-07-31 15:20:00|8344.58|8344.58|8341.81|8341.81|8344.58|8344.58|8339.18|8339.18|0
1722439500000|2024-07-31 15:25:00|8342.84|8342.84|8338.01|8338.01|8352.6|8352.6|8338.01|8338.01|0
1722496500000|2024-08-01 07:15:00|8337.53|8337.53|8319.67|8319.67|8337.53|8337.53|8319.67|8319.67|0
1722496800000|2024-08-01 07:20:00|8324.86|8324.86|8326.62|8326.62|8329.35|8329.35|8320.78|8320.78|0
1722497100000|2024-08-01 07:25:00|8320.4|8320.4|8312.03|8312.03|8322.35|8322.35|8312.03|8312.03|0
1722497400000|2024-08-01 07:30:00|8304.77|8304.77|8326.66|8326.66|8330.79|8330.79|8294.57|8294.57|0
1722497700000|2024-08-01 07:35:00|8330.81|8330.81|8325.17|8325.17|8330.81|8330.81|8316.87|8316.87|0
1722498000000|2024-08-01 07:40:00|8328.28|8328.28|8318.69|8318.69|8328.28|8328.28|8316.1|8316.1|0
1722498300000|2024-08-01 07:45:00|8311.42|8311.42|8299.71|8299.71|8311.42|8311.42|8299.71|8299.71|0
1722498600000|2024-08-01 07:50:00|8303.86|8303.86|8308.63|8308.63|8317.23|8317.23|8303.86|8303.86|0
1722498900000|2024-08-01 07:55:00|8307.26|8307.26|8292.36|8292.36|8314.47|8314.47|8292.36|8292.36|0
1722499200000|2024-08-01 08:00:00|8293.4|8293.4|8299.4|8299.4|8299.4|8299.4|8289.74|8289.74|0
1722499500000|2024-08-01 08:05:00|8300.77|8300.77|8304.21|8304.21|8305.25|8305.25|8299.4|8299.4|0
1722499800000|2024-08-01 08:10:00|8306.28|8306.28|8309.78|8309.78|8309.78|8309.78|8306.28|8306.28|0
1722500100000|2024-08-01 08:15:00|8308.74|8308.74|8284.06|8284.06|8308.74|8308.74|8284.06|8284.06|0
1722500400000|2024-08-01 08:20:00|8291.27|8291.27|8291.56|8291.56|8291.56|8291.56|8286.08|8286.08|0
1722500700000|2024-08-01 08:25:00|8294.29|8294.29|8299.03|8299.03|8299.03|8299.03|8285.34|8285.34|0
1722501000000|2024-08-01 08:30:00|8296.4|8296.4|8297.35|8297.35|8298.22|8298.22|8294.07|8294.07|0
1722501300000|2024-08-01 08:35:00|8298.39|8298.39|8288.4|8288.4|8301.84|8301.84|8288.4|8288.4|0
1722501600000|2024-08-01 08:40:00|8287.04|8287.04|8281.2|8281.2|8287.04|8287.04|8280.16|8280.16|0
1722501900000|2024-08-01 08:45:00|8279.12|8279.12|8277.26|8277.26|8279.99|8279.99|8277.26|8277.26|0
1722502200000|2024-08-01 08:50:00|8278.3|8278.3|8273.17|8273.17|8284.14|8284.14|8273.17|8273.17|0
1722502500000|2024-08-01 08:55:00|8271.8|8271.8|8271.03|8271.03|8271.8|8271.8|8267.92|8267.92|0
1722502800000|2024-08-01 09:00:00|8272.4|8272.4|8278.95|8278.95|8278.95|8278.95|8272.4|8272.4|0
1722503100000|2024-08-01 09:05:00|8277.91|8277.91|8278.95|8278.95|8278.95|8278.95|8275.84|8275.84|0
1722503400000|2024-08-01 09:10:00|8279.82|8279.82|8279.82|8279.82|8279.82|8279.82|8279.82|8279.82|0
1722503700000|2024-08-01 09:15:00|8281.19|8281.19|8279.44|8279.44|8281.19|8281.19|8277.69|8277.69|0
1722504000000|2024-08-01 09:20:00|8280.31|8280.31|8280.31|8280.31|8280.31|8280.31|8280.31|8280.31|0
1722504300000|2024-08-01 09:25:00|8281.68|8281.68|8287.85|8287.85|8287.85|8287.85|8281.68|8281.68|0
1722504600000|2024-08-01 09:30:00|8286.48|8286.48|8283.34|8283.34|8288.73|8288.73|8283.34|8283.34|0
1722504900000|2024-08-01 09:35:00|8281.97|8281.97|8286.07|8286.07|8286.07|8286.07|8281.97|8281.97|0
1722505200000|2024-08-01 09:40:00|8287.36|8287.36|8287.79|8287.79|8288.66|8288.66|8287.36|8287.36|0
1722505500000|2024-08-01 09:45:00|8286.42|8286.42|8298.87|8298.87|8298.87|8298.87|8280.2|8280.2|0
1722505800000|2024-08-01 09:50:00|8299.91|8299.91|8328.25|8328.25|8328.25|8328.25|8299.91|8299.91|0
1722506100000|2024-08-01 09:55:00|8331.36|8331.36|8327.73|8327.73|8335.51|8335.51|8327.73|8327.73|0
1722506400000|2024-08-01 10:00:00|8330.84|8330.84|8340.18|8340.18|8340.18|8340.18|8330.84|8330.84|0
1722506700000|2024-08-01 10:05:00|8342.91|8342.91|8328.71|8328.71|8342.91|8342.91|8328.71|8328.71|0
1722507000000|2024-08-01 10:10:00|8325.98|8325.98|8320.49|8320.49|8327.34|8327.34|8318.4|8318.4|0
1722507300000|2024-08-01 10:15:00|8317.38|8317.38|8321.86|8321.86|8324.21|8324.21|8317.38|8317.38|0
1722507600000|2024-08-01 10:20:00|8320.11|8320.11|8320.07|8320.07|8321.36|8321.36|8312.85|8312.85|0
1722507900000|2024-08-01 10:25:00|8321.11|8321.11|8315.56|8315.56|8321.11|8321.11|8315.56|8315.56|0
1722508200000|2024-08-01 10:30:00|8313.49|8313.49|8313.49|8313.49|8315.56|8315.56|8313.49|8313.49|0
1722508500000|2024-08-01 10:35:00|8312.45|8312.45|8307.03|8307.03|8313.84|8313.84|8307.03|8307.03|0
1722508800000|2024-08-01 10:40:00|8308.4|8308.4|8316.08|8316.08|8317.45|8317.45|8308.4|8308.4|0
1722509100000|2024-08-01 10:45:00|8314.33|8314.33|8314.33|8314.33|8315.37|8315.37|8314.33|8314.33|0
1722509400000|2024-08-01 10:50:00|8317.06|8317.06|8311.36|8311.36|8320.01|8320.01|8311.36|8311.36|0
1722509700000|2024-08-01 10:55:00|8313.45|8313.45|8324.15|8324.15|8324.15|8324.15|8313.45|8313.45|0
1722510000000|2024-08-01 11:00:00|8326.55|8326.55|8343.71|8343.71|8345.1|8345.1|8326.55|8326.55|0
1722510300000|2024-08-01 11:05:00|8345.1|8345.1|8351.46|8351.46|8351.98|8351.98|8345.1|8345.1|0
1722510600000|2024-08-01 11:10:00|8358.46|8358.46|8358.21|8358.21|8360.83|8360.83|8356.71|8356.71|0
1722510900000|2024-08-01 11:15:00|8355.48|8355.48|8326.63|8326.63|8355.48|8355.48|8326.63|8326.63|0
1722511200000|2024-08-01 11:20:00|8323.52|8323.52|8349.58|8349.58|8350.45|8350.45|8320.83|8320.83|0
1722511500000|2024-08-01 11:25:00|8348.54|8348.54|8343.94|8343.94|8351.86|8351.86|8340.94|8340.94|0
1722511800000|2024-08-01 11:30:00|8342.64|8342.64|8343.91|8343.91|8349.25|8349.25|8339.91|8339.91|0
1722512100000|2024-08-01 11:35:00|8340.41|8340.41|8339.11|8339.11|8340.41|8340.41|8339.11|8339.11|0
1722512400000|2024-08-01 11:40:00|8334.96|8334.96|8328.71|8328.71|8334.96|8334.96|8328.71|8328.71|0
1722512700000|2024-08-01 11:45:00|8327.35|8327.35|8322.8|8322.8|8328.71|8328.71|8321.5|8321.5|0
1722513000000|2024-08-01 11:50:00|8321.5|8321.5|8316.43|8316.43|8321.5|8321.5|8313.69|8313.69|0
1722513300000|2024-08-01 11:55:00|8317.46|8317.46|8316.86|8316.86|8320.35|8320.35|8314.13|8314.13|0
1722513600000|2024-08-01 12:00:00|8315.82|8315.82|8325.84|8325.84|8327.21|8327.21|8315.82|8315.82|0
1722513900000|2024-08-01 12:05:00|8324.09|8324.09|8319.43|8319.43|8324.09|8324.09|8319.43|8319.43|0
1722514200000|2024-08-01 12:10:00|8318.73|8318.73|8309.75|8309.75|8318.73|8318.73|8305.6|8305.6|0
1722514500000|2024-08-01 12:15:00|8304.56|8304.56|8303.32|8303.32|8304.56|8304.56|8300.54|8300.54|0
1722514800000|2024-08-01 12:20:00|8306.05|8306.05|8307.6|8307.6|8307.6|8307.6|8305.01|8305.01|0
1722515100000|2024-08-01 12:25:00|8305.53|8305.53|8315.1|8315.1|8315.1|8315.1|8304.14|8304.14|0
1722515400000|2024-08-01 12:30:00|8316.39|8316.39|8317.37|8317.37|8321.2|8321.2|8316.39|8316.39|0
1722515700000|2024-08-01 12:35:00|8314.64|8314.64|8316.04|8316.04|8316.04|8316.04|8309.3|8309.3|0
1722516000000|2024-08-01 12:40:00|8319.15|8319.15|8322.18|8322.18|8322.18|8322.18|8316.3|8316.3|0
1722516300000|2024-08-01 12:45:00|8320.88|8320.88|8322.96|8322.96|8322.96|8322.96|8320.88|8320.88|0
1722516600000|2024-08-01 12:50:00|8321.66|8321.66|8323.74|8323.74|8324.78|8324.78|8321.66|8321.66|0
1722516900000|2024-08-01 12:55:00|8325.49|8325.49|8338.83|8338.83|8347.77|8347.77|8325.03|8325.03|0
1722517200000|2024-08-01 13:00:00|8337.44|8337.44|8330.8|8330.8|8337.44|8337.44|8329.69|8329.69|0
1722517500000|2024-08-01 13:05:00|8332.87|8332.87|8334.58|8334.58|8334.58|8334.58|8330.43|8330.43|0
1722517800000|2024-08-01 13:10:00|8335.61|8335.61|8338.3|8338.3|8341.41|8341.41|8332.88|8332.88|0
1722518100000|2024-08-01 13:15:00|8336.94|8336.94|8327.72|8327.72|8336.94|8336.94|8327.72|8327.72|0
1722518400000|2024-08-01 13:20:00|8328.76|8328.76|8323.57|8323.57|8332.53|8332.53|8323.57|8323.57|0
1722518700000|2024-08-01 13:25:00|8324.94|8324.94|8331.23|8331.23|8331.94|8331.94|8320.91|8320.91|0
1722519000000|2024-08-01 13:30:00|8333.31|8333.31|8342.43|8342.43|8342.43|8342.43|8333.31|8333.31|0
1722519300000|2024-08-01 13:35:00|8341.39|8341.39|8353.23|8353.23|8353.23|8353.23|8340.35|8340.35|0
1722519600000|2024-08-01 13:40:00|8354.6|8354.6|8353.28|8353.28|8355.47|8355.47|8349.73|8349.73|0
1722519900000|2024-08-01 13:45:00|8351.91|8351.91|8334.59|8334.59|8355.87|8355.87|8334.59|8334.59|0
1722520200000|2024-08-01 13:50:00|8333.89|8333.89|8325.32|8325.32|8333.89|8333.89|8325.32|8325.32|0
1722520500000|2024-08-01 13:55:00|8323.96|8323.96|8328.04|8328.04|8328.04|8328.04|8315.78|8315.78|0
1722520800000|2024-08-01 14:00:00|8329.4|8329.4|8306.86|8306.86|8332.5|8332.5|8306.86|8306.86|0
1722521100000|2024-08-01 14:05:00|8305.49|8305.49|8274.44|8274.44|8305.49|8305.49|8274.44|8274.44|0
1722521400000|2024-08-01 14:10:00|8273.07|8273.07|8275.77|8275.77|8279.94|8279.94|8268.92|8268.92|0
1722521700000|2024-08-01 14:15:00|8273.37|8273.37|8263.19|8263.19|8273.37|8273.37|8263.19|8263.19|0
1722522000000|2024-08-01 14:20:00|8265.26|8265.26|8250.24|8250.24|8266.63|8266.63|8250.24|8250.24|0
1722522300000|2024-08-01 14:25:00|8249.2|8249.2|8243.98|8243.98|8252.26|8252.26|8243.98|8243.98|0
1722522600000|2024-08-01 14:30:00|8242.68|8242.68|8244.02|8244.02|8246.46|8246.46|8241.81|8241.81|0
1722522900000|2024-08-01 14:35:00|8242.66|8242.66|8247.74|8247.74|8248.07|8248.07|8239.55|8239.55|0
1722523200000|2024-08-01 14:40:00|8249.13|8249.13|8246.14|8246.14|8249.13|8249.13|8239.66|8239.66|0
1722523500000|2024-08-01 14:45:00|8241.99|8241.99|8227.1|8227.1|8241.99|8241.99|8227.1|8227.1|0
1722523800000|2024-08-01 14:50:00|8225.74|8225.74|8222.25|8222.25|8226.73|8226.73|8218.47|8218.47|0
1722524100000|2024-08-01 14:55:00|8220.88|8220.88|8239.12|8239.12|8239.9|8239.9|8217.77|8217.77|0
1722524400000|2024-08-01 15:00:00|8237.76|8237.76|8228.29|8228.29|8237.76|8237.76|8227.41|8227.41|0
1722524700000|2024-08-01 15:05:00|8226.21|8226.21|8232.97|8232.97|8234.01|8234.01|8223.81|8223.81|0
1722525000000|2024-08-01 15:10:00|8234.01|8234.01|8230.53|8230.53|8235.4|8235.4|8227.43|8227.43|0
1722525300000|2024-08-01 15:15:00|8228.45|8228.45|8229.91|8229.91|8231.02|8231.02|8227.58|8227.58|0
1722525600000|2024-08-01 15:20:00|8228.87|8228.87|8210.93|8210.93|8228.87|8228.87|8210.93|8210.93|0
1722525900000|2024-08-01 15:25:00|8211.62|8211.62|8207.56|8207.56|8219.13|8219.13|8206.53|8206.53|0
1722582900000|2024-08-02 07:15:00|8149.68|8149.68|8144.43|8144.43|8149.68|8149.68|8130.29|8130.29|0
1722583200000|2024-08-02 07:20:00|8156.83|8156.83|8144.1|8144.1|8158.9|8158.9|8144.1|8144.1|0
1722583500000|2024-08-02 07:25:00|8145.47|8145.47|8157.74|8157.74|8157.74|8157.74|8141.06|8141.06|0
1722583800000|2024-08-02 07:30:00|8161.89|8161.89|8162.16|8162.16|8166.31|8166.31|8156.36|8156.36|0
1722584100000|2024-08-02 07:35:00|8160.8|8160.8|8152.1|8152.1|8167.68|8167.68|8152.1|8152.1|0
1722584400000|2024-08-02 07:40:00|8155.21|8155.21|8150.36|8150.36|8155.21|8155.21|8150.36|8150.36|0
1722584700000|2024-08-02 07:45:00|8142.06|8142.06|8144.47|8144.47|8146.55|8146.55|8141.36|8141.36|0
1722585000000|2024-08-02 07:50:00|8147.59|8147.59|8153.03|8153.03|8153.03|8153.03|8145.51|8145.51|0
1722585300000|2024-08-02 07:55:00|8150.96|8150.96|8160.76|8160.76|8160.76|8160.76|8150.96|8150.96|0
1722585600000|2024-08-02 08:00:00|8159.46|8159.46|8173.28|8173.28|8173.28|8173.28|8159.46|8159.46|0
1722585900000|2024-08-02 08:05:00|8178.46|8178.46|8186.44|8186.44|8186.44|8186.44|8178.46|8178.46|0
1722586200000|2024-08-02 08:10:00|8191.63|8191.63|8200.59|8200.59|8200.59|8200.59|8191.63|8191.63|0
1722586500000|2024-08-02 08:15:00|8196.44|8196.44|8187.68|8187.68|8198.84|8198.84|8183.6|8183.6|0
1722586800000|2024-08-02 08:20:00|8197.02|8197.02|8206|8206|8206|8206|8197.02|8197.02|0
1722587100000|2024-08-02 08:25:00|8208.08|8208.08|8209.32|8209.32|8211.7|8211.7|8205.88|8205.88|0
1722587400000|2024-08-02 08:30:00|8208.44|8208.44|8203.31|8203.31|8208.44|8208.44|8203.31|8203.31|0
1722587700000|2024-08-02 08:35:00|8205.39|8205.39|8213.18|8213.18|8213.18|8213.18|8203.05|8203.05|0
1722588000000|2024-08-02 08:40:00|8214.54|8214.54|8210.61|8210.61|8215.94|8215.94|8210.61|8210.61|0
1722588300000|2024-08-02 08:45:00|8211.31|8211.31|8216.11|8216.11|8218.57|8218.57|8211.31|8211.31|0
1722588600000|2024-08-02 08:50:00|8222.34|8222.34|8222.34|8222.34|8222.34|8222.34|8222.34|8222.34|0
1722588900000|2024-08-02 08:55:00|8224.41|8224.41|8234.08|8234.08|8234.08|8234.08|8224.41|8224.41|0
1722589200000|2024-08-02 09:00:00|8227.85|8227.85|8213.71|8213.71|8227.85|8227.85|8213.71|8213.71|0
1722589500000|2024-08-02 09:05:00|8211.64|8211.64|8214.42|8214.42|8214.42|8214.42|8207.16|8207.16|0
1722589800000|2024-08-02 09:10:00|8215.79|8215.79|8204.42|8204.42|8217.92|8217.92|8204.42|8204.42|0
1722590100000|2024-08-02 09:15:00|8203.05|8203.05|8203.05|8203.05|8206.17|8206.17|8188.91|8188.91|0
1722590400000|2024-08-02 09:20:00|8198.9|8198.9|8196.83|8196.83|8202.02|8202.02|8196.83|8196.83|0
1722590700000|2024-08-02 09:25:00|8200.92|8200.92|8195.08|8195.08|8200.92|8200.92|8194.21|8194.21|0
1722591000000|2024-08-02 09:30:00|8193.71|8193.71|8192.22|8192.22|8193.71|8193.71|8183.92|8183.92|0
1722591300000|2024-08-02 09:35:00|8193.59|8193.59|8197.61|8197.61|8197.61|8197.61|8193.59|8193.59|0
1722591600000|2024-08-02 09:40:00|8194.5|8194.5|8183.65|8183.65|8194.5|8194.5|8183.65|8183.65|0
1722591900000|2024-08-02 09:45:00|8179.5|8179.5|8179.77|8179.77|8185.67|8185.67|8179.5|8179.5|0
1722592200000|2024-08-02 09:50:00|8178.73|8178.73|8179.77|8179.77|8179.77|8179.77|8178.73|8178.73|0
1722592500000|2024-08-02 09:55:00|8181.14|8181.14|8187.36|8187.36|8187.36|8187.36|8181.14|8181.14|0
1722592800000|2024-08-02 10:00:00|8183.21|8183.21|8179.44|8179.44|8188.4|8188.4|8179.44|8179.44|0
1722593100000|2024-08-02 10:05:00|8180.81|8180.81|8173.22|8173.22|8180.81|8180.81|8170.1|8170.1|0
1722593400000|2024-08-02 10:10:00|8175.29|8175.29|8177.37|8177.37|8177.37|8177.37|8175.29|8175.29|0
1722593700000|2024-08-02 10:15:00|8176.33|8176.33|8181.84|8181.84|8181.84|8181.84|8176.33|8176.33|0
1722594000000|2024-08-02 10:20:00|8178.73|8178.73|8176.33|8176.33|8179.77|8179.77|8174.96|8174.96|0
1722594300000|2024-08-02 10:25:00|8178.4|8178.4|8178.4|8178.4|8178.4|8178.4|8178.4|8178.4|0
1722594600000|2024-08-02 10:30:00|8177.01|8177.01|8178.36|8178.36|8179.74|8179.74|8174.55|8174.55|0
1722594900000|2024-08-02 10:35:00|8177.49|8177.49|8179.9|8179.9|8179.9|8179.9|8175.41|8175.41|0
1722595200000|2024-08-02 10:40:00|8177.83|8177.83|8181.43|8181.43|8184.38|8184.38|8177.83|8177.83|0
1722595500000|2024-08-02 10:45:00|8182.73|8182.73|8186.1|8186.1|8186.1|8186.1|8182.73|8182.73|0
1722595800000|2024-08-02 10:50:00|8184.8|8184.8|8189.99|8189.99|8189.99|8189.99|8184.8|8184.8|0
1722596100000|2024-08-02 10:55:00|8191.36|8191.36|8190.39|8190.39|8192.98|8192.98|8190.32|8190.32|0
1722596400000|2024-08-02 11:00:00|8192.14|8192.14|8193.34|8193.34|8193.34|8193.34|8189.02|8189.02|0
1722596700000|2024-08-02 11:05:00|8195.41|8195.41|8195.67|8195.67|8195.67|8195.67|8194.38|8194.38|0
1722597000000|2024-08-02 11:10:00|8196.71|8196.71|8194.63|8194.63|8196.71|8196.71|8193.6|8193.6|0
1722597300000|2024-08-02 11:15:00|8193.34|8193.34|8197.82|8197.82|8197.82|8197.82|8193.34|8193.34|0
1722597600000|2024-08-02 11:20:00|8200.93|8200.93|8202.93|8202.93|8203.26|8203.26|8198.78|8198.78|0
1722597900000|2024-08-02 11:25:00|8201.9|8201.9|8199.17|8199.17|8201.9|8201.9|8199.17|8199.17|0
1722598200000|2024-08-02 11:30:00|8197.8|8197.8|8201.76|8201.76|8201.76|8201.76|8197.28|8197.28|0
1722598500000|2024-08-02 11:35:00|8200.72|8200.72|8214.59|8214.59|8214.59|8214.59|8200.72|8200.72|0
1722598800000|2024-08-02 11:40:00|8215.29|8215.29|8214.63|8214.63|8220.15|8220.15|8214.63|8214.63|0
1722599100000|2024-08-02 11:45:00|8211.52|8211.52|8205.91|8205.91|8211.52|8211.52|8205.91|8205.91|0
1722599400000|2024-08-02 11:50:00|8207.28|8207.28|8210.26|8210.26|8210.26|8210.26|8206.24|8206.24|0
1722599700000|2024-08-02 11:55:00|8213.38|8213.38|8220.97|8220.97|8222.26|8222.26|8213.38|8213.38|0
1722600000000|2024-08-02 12:00:00|8219.93|8219.93|8218.02|8218.02|8220.97|8220.97|8218.02|8218.02|0
1722600300000|2024-08-02 12:05:00|8219.77|8219.77|8219.42|8219.42|8220.8|8220.8|8218.73|8218.73|0
1722600600000|2024-08-02 12:10:00|8217.35|8217.35|8217.35|8217.35|8218.71|8218.71|8217.35|8217.35|0
1722600900000|2024-08-02 12:15:00|8218.64|8218.64|8231.2|8231.2|8232.78|8232.78|8218.64|8218.64|0
1722601200000|2024-08-02 12:20:00|8232.49|8232.49|8238.34|8238.34|8238.34|8238.34|8232.49|8232.49|0
1722601500000|2024-08-02 12:25:00|8239.7|8239.7|8253.52|8253.52|8254.81|8254.81|8239.7|8239.7|0
1722601800000|2024-08-02 12:30:00|8248|8248|8193.81|8193.81|8248|8248|8193.81|8193.81|0
1722602100000|2024-08-02 12:35:00|8194.85|8194.85|8203.18|8203.18|8211.1|8211.1|8189.01|8189.01|0
1722602400000|2024-08-02 12:40:00|8199.03|8199.03|8211.75|8211.75|8213.12|8213.12|8195.21|8195.21|0
1722602700000|2024-08-02 12:45:00|8213.83|8213.83|8214.44|8214.44|8217.55|8217.55|8213.4|8213.4|0
1722603000000|2024-08-02 12:50:00|8215.47|8215.47|8209.44|8209.44|8217.56|8217.56|8199.44|8199.44|0
1722603300000|2024-08-02 12:55:00|8210.48|8210.48|8205.68|8205.68|8210.48|8210.48|8205.68|8205.68|0
1722603600000|2024-08-02 13:00:00|8204.38|8204.38|8191.41|8191.41|8206.13|8206.13|8189.34|8189.34|0
1722603900000|2024-08-02 13:05:00|8193.49|8193.49|8191.8|8191.8|8195.95|8195.95|8190.76|8190.76|0
1722604200000|2024-08-02 13:10:00|8192.83|8192.83|8200.04|8200.04|8201.08|8201.08|8192.83|8192.83|0
1722604500000|2024-08-02 13:15:00|8201.08|8201.08|8215.83|8215.83|8215.83|8215.83|8201.08|8201.08|0
1722604800000|2024-08-02 13:20:00|8219.98|8219.98|8208.26|8208.26|8222.06|8222.06|8208.26|8208.26|0
1722605100000|2024-08-02 13:25:00|8206.51|8206.51|8209.99|8209.99|8209.99|8209.99|8200.99|8200.99|0
1722605400000|2024-08-02 13:30:00|8207.92|8207.92|8175.21|8175.21|8207.92|8207.92|8175.21|8175.21|0
1722605700000|2024-08-02 13:35:00|8173.92|8173.92|8182.75|8182.75|8182.75|8182.75|8169.11|8169.11|0
1722606000000|2024-08-02 13:40:00|8178.6|8178.6|8182.73|8182.73|8185.84|8185.84|8177.56|8177.56|0
1722606300000|2024-08-02 13:45:00|8181.69|8181.69|8189.28|8189.28|8189.28|8189.28|8177.54|8177.54|0
1722606600000|2024-08-02 13:50:00|8190.32|8190.32|8188.08|8188.08|8199.5|8199.5|8188.08|8188.08|0
1722606900000|2024-08-02 13:55:00|8189.12|8189.12|8189.23|8189.23|8189.23|8189.23|8175.95|8175.95|0
1722607200000|2024-08-02 14:00:00|8191.96|8191.96|8205.37|8205.37|8208.48|8208.48|8191.96|8191.96|0
1722607500000|2024-08-02 14:05:00|8201.48|8201.48|8173.89|8173.89|8201.48|8201.48|8172.86|8172.86|0
1722607800000|2024-08-02 14:10:00|8172.86|8172.86|8158.12|8158.12|8172.86|8172.86|8158.12|8158.12|0
1722608100000|2024-08-02 14:15:00|8159.16|8159.16|8154.32|8154.32|8183.73|8183.73|8154.32|8154.32|0
1722608400000|2024-08-02 14:20:00|8150.88|8150.88|8157.76|8157.76|8159.83|8159.83|8138.42|8138.42|0
1722608700000|2024-08-02 14:25:00|8156.39|8156.39|8154.9|8154.9|8168.3|8168.3|8153.28|8153.28|0
1722609000000|2024-08-02 14:30:00|8152.83|8152.83|8152.36|8152.36|8162|8162|8150.29|8150.29|0
1722609300000|2024-08-02 14:35:00|8151.33|8151.33|8152.58|8152.58|8154.98|8154.98|8148.21|8148.21|0
1722609600000|2024-08-02 14:40:00|8153.61|8153.61|8158.39|8158.39|8161.15|8161.15|8153.61|8153.61|0
1722609900000|2024-08-02 14:45:00|8156.32|8156.32|8157.11|8157.11|8166.33|8166.33|8152.64|8152.64|0
1722610200000|2024-08-02 14:50:00|8158.41|8158.41|8144.98|8144.98|8159.45|8159.45|8140.76|8140.76|0
1722610500000|2024-08-02 14:55:00|8146.28|8146.28|8150.41|8150.41|8150.41|8150.41|8146.28|8146.28|0
1722610800000|2024-08-02 15:00:00|8148.01|8148.01|8144.89|8144.89|8150.43|8150.43|8144.89|8144.89|0
1722611100000|2024-08-02 15:05:00|8142.81|8142.81|8144.61|8144.61|8147.73|8147.73|8141.61|8141.61|0
1722611400000|2024-08-02 15:10:00|8145.98|8145.98|8143.48|8143.48|8153.57|8153.57|8142.19|8142.19|0
1722611700000|2024-08-02 15:15:00|8142.19|8142.19|8148.58|8148.58|8150.66|8150.66|8141.15|8141.15|0
1722612000000|2024-08-02 15:20:00|8147.29|8147.29|8137.64|8137.64|8147.29|8147.29|8136.04|8136.04|0
1722612300000|2024-08-02 15:25:00|8138.67|8138.67|8124.45|8124.45|8139.97|8139.97|8123.16|8123.16|0
1722842100000|2024-08-05 07:15:00|7915.67|7915.67|7956.23|7956.23|7964.53|7964.53|7915.67|7915.67|0
1722842400000|2024-08-05 07:20:00|7958.31|7958.31|7963.31|7963.31|7977.53|7977.53|7954.87|7954.87|0
1722842700000|2024-08-05 07:25:00|7969.54|7969.54|7964.14|7964.14|7969.54|7969.54|7947.81|7947.81|0
1722843000000|2024-08-05 07:30:00|7965.18|7965.18|7970.97|7970.97|7970.97|7970.97|7954.93|7954.93|0
1722843300000|2024-08-05 07:35:00|7980.31|7980.31|7971.17|7971.17|7989.8|7989.8|7971.17|7971.17|0
1722843600000|2024-08-05 07:40:00|7973.25|7973.25|7979.22|7979.22|7980.32|7980.32|7973.25|7973.25|0
1722843900000|2024-08-05 07:45:00|7985.45|7985.45|7974.94|7974.94|7991.51|7991.51|7974.47|7974.47|0
1722844200000|2024-08-05 07:50:00|7974.06|7974.06|7957.46|7957.46|7974.06|7974.06|7945.11|7945.11|0
1722844500000|2024-08-05 07:55:00|7961.61|7961.61|7967.22|7967.22|7971.04|7971.04|7950.58|7950.58|0
1722844800000|2024-08-05 08:00:00|7963.07|7963.07|7963.71|7963.71|7965.15|7965.15|7957.23|7957.23|0
1722845100000|2024-08-05 08:05:00|7969.94|7969.94|7977.91|7977.91|7977.91|7977.91|7964.81|7964.81|0
1722845400000|2024-08-05 08:10:00|7979.99|7979.99|7960.52|7960.52|7983.87|7983.87|7960.52|7960.52|0
1722845700000|2024-08-05 08:15:00|7961.88|7961.88|7982.92|7982.92|7982.92|7982.92|7961.88|7961.88|0
1722846000000|2024-08-05 08:20:00|7981.88|7981.88|7969.87|7969.87|7981.88|7981.88|7965.72|7965.72|0
1722846300000|2024-08-05 08:25:00|7967.79|7967.79|7970.88|7970.88|7974.32|7974.32|7967.11|7967.11|0
1722846600000|2024-08-05 08:30:00|7976.07|7976.07|7974.32|7974.32|7981.75|7981.75|7974.32|7974.32|0
1722846900000|2024-08-05 08:35:00|7975.36|7975.36|7970.06|7970.06|7977.43|7977.43|7961.87|7961.87|0
1722847200000|2024-08-05 08:40:00|7973.17|7973.17|7977.58|7977.58|7981.73|7981.73|7972.13|7972.13|0
1722847500000|2024-08-05 08:45:00|7974.85|7974.85|7984.36|7984.36|7985.73|7985.73|7965.84|7965.84|0
1722847800000|2024-08-05 08:50:00|7980.21|7980.21|7965.39|7965.39|7993.7|7993.7|7965.39|7965.39|0
1722848100000|2024-08-05 08:55:00|7964.69|7964.69|7965.61|7965.61|7969.88|7969.88|7961.96|7961.96|0
1722848400000|2024-08-05 09:00:00|7966.98|7966.98|7962.9|7962.9|7966.98|7966.98|7962.9|7962.9|0
1722848700000|2024-08-05 09:05:00|7960.17|7960.17|7929.93|7929.93|7962.9|7962.9|7929.93|7929.93|0
1722849000000|2024-08-05 09:10:00|7930.97|7930.97|7954.98|7954.98|7954.98|7954.98|7930.97|7930.97|0
1722849300000|2024-08-05 09:15:00|7956.34|7956.34|7954.1|7954.1|7956.34|7956.34|7951.86|7951.86|0
1722849600000|2024-08-05 09:20:00|7953.07|7953.07|7945.93|7945.93|7953.07|7953.07|7945.93|7945.93|0
1722849900000|2024-08-05 09:25:00|7946.97|7946.97|7944.23|7944.23|7949.04|7949.04|7943.85|7943.85|0
1722850200000|2024-08-05 09:30:00|7940.08|7940.08|7926.98|7926.98|7942.16|7942.16|7926.98|7926.98|0
1722850500000|2024-08-05 09:35:00|7930.09|7930.09|7914.01|7914.01|7930.09|7930.09|7909.83|7909.83|0
1722850800000|2024-08-05 09:40:00|7910.9|7910.9|7902.78|7902.78|7914.34|7914.34|7902.78|7902.78|0
1722851100000|2024-08-05 09:45:00|7901.41|7901.41|7905.56|7905.56|7905.56|7905.56|7901.41|7901.41|0
1722851400000|2024-08-05 09:50:00|7908.29|7908.29|7921.73|7921.73|7921.73|7921.73|7908.29|7908.29|0
1722851700000|2024-08-05 09:55:00|7919|7919|7942.18|7942.18|7942.18|7942.18|7919|7919|0
1722852000000|2024-08-05 10:00:00|7940.82|7940.82|7941.67|7941.67|7941.67|7941.67|7939.43|7939.43|0
1722852300000|2024-08-05 10:05:00|7939.59|7939.59|7949.58|7949.58|7954.77|7954.77|7939.59|7939.59|0
1722852600000|2024-08-05 10:10:00|7954.77|7954.77|7963.07|7963.07|7963.07|7963.07|7954.77|7954.77|0
1722852900000|2024-08-05 10:15:00|7964.44|7964.44|7977.05|7977.05|7977.05|7977.05|7962.03|7962.03|0
1722853200000|2024-08-05 10:20:00|7976.36|7976.36|7963.98|7963.98|7983.44|7983.44|7963.98|7963.98|0
1722853500000|2024-08-05 10:25:00|7962.61|7962.61|7964.75|7964.75|7964.75|7964.75|7958.91|7958.91|0
1722853800000|2024-08-05 10:30:00|7960.6|7960.6|7966.88|7966.88|7971.03|7971.03|7956.51|7956.51|0
1722854100000|2024-08-05 10:35:00|7970|7970|7966.88|7966.88|7970|7970|7963.77|7963.77|0
1722854400000|2024-08-05 10:40:00|7962.41|7962.41|7962.73|7962.73|7962.73|7962.73|7956.24|7956.24|0
1722854700000|2024-08-05 10:45:00|7973.11|7973.11|7966.61|7966.61|7973.11|7973.11|7963.5|7963.5|0
1722855000000|2024-08-05 10:50:00|7967.65|7967.65|7953.51|7953.51|7967.65|7967.65|7953.51|7953.51|0
1722855300000|2024-08-05 10:55:00|7954.55|7954.55|7954.8|7954.8|7954.8|7954.8|7950.71|7950.71|0
1722855600000|2024-08-05 11:00:00|7959.99|7959.99|7949.06|7949.06|7959.99|7959.99|7947.76|7947.76|0
1722855900000|2024-08-05 11:05:00|7949.75|7949.75|7933.35|7933.35|7953.23|7953.23|7933.35|7933.35|0
1722856200000|2024-08-05 11:10:00|7937.83|7937.83|7961.2|7961.2|7962.24|7962.24|7937.83|7937.83|0
1722856500000|2024-08-05 11:15:00|7956.01|7956.01|7957.76|7957.76|7957.76|7957.76|7956.01|7956.01|0
1722856800000|2024-08-05 11:20:00|7959.13|7959.13|7959.64|7959.64|7962.23|7962.23|7957.05|7957.05|0
1722857100000|2024-08-05 11:25:00|7956.53|7956.53|7943.06|7943.06|7956.53|7956.53|7943.06|7943.06|0
1722857400000|2024-08-05 11:30:00|7948.9|7948.9|7943.59|7943.59|7948.9|7948.9|7939.44|7939.44|0
1722857700000|2024-08-05 11:35:00|7942.23|7942.23|7938.08|7938.08|7943.59|7943.59|7936.38|7936.38|0
1722858000000|2024-08-05 11:40:00|7939.11|7939.11|7939.18|7939.18|7941.19|7941.19|7932.94|7932.94|0
1722858300000|2024-08-05 11:45:00|7935.09|7935.09|7922.75|7922.75|7935.09|7935.09|7919.64|7919.64|0
1722858600000|2024-08-05 11:50:00|7921.38|7921.38|7921.2|7921.2|7925.53|7925.53|7921.2|7921.2|0
1722858900000|2024-08-05 11:55:00|7919.83|7919.83|7916.82|7916.82|7919.83|7919.83|7914.39|7914.39|0
1722859200000|2024-08-05 12:00:00|7922.66|7922.66|7933.35|7933.35|7933.35|7933.35|7922.66|7922.66|0
1722859500000|2024-08-05 12:05:00|7930.24|7930.24|7940.81|7940.81|7940.81|7940.81|7930.24|7930.24|0
1722859800000|2024-08-05 12:10:00|7938.08|7938.08|7932.9|7932.9|7938.08|7938.08|7932.9|7932.9|0
1722860100000|2024-08-05 12:15:00|7934.97|7934.97|7941.45|7941.45|7941.45|7941.45|7933.68|7933.68|0
1722860400000|2024-08-05 12:20:00|7936.27|7936.27|7926.19|7926.19|7937.63|7937.63|7924.9|7924.9|0
1722860700000|2024-08-05 12:25:00|7924.83|7924.83|7927.56|7927.56|7934.11|7934.11|7924.12|7924.12|0
1722861000000|2024-08-05 12:30:00|7926.19|7926.19|7914.59|7914.59|7926.19|7926.19|7912.51|7912.51|0
1722861300000|2024-08-05 12:35:00|7916.66|7916.66|7927.04|7927.04|7934.25|7934.25|7916.66|7916.66|0
1722861600000|2024-08-05 12:40:00|7928.08|7928.08|7937.62|7937.62|7937.62|7937.62|7928.08|7928.08|0
1722861900000|2024-08-05 12:45:00|7918.51|7918.51|7916.36|7916.36|7918.51|7918.51|7912.99|7912.99|0
1722862200000|2024-08-05 12:50:00|7922.59|7922.59|7934.57|7934.57|7936.65|7936.65|7922.59|7922.59|0
1722862500000|2024-08-05 12:55:00|7933.54|7933.54|7936.21|7936.21|7938.12|7938.12|7932.24|7932.24|0
1722862800000|2024-08-05 13:00:00|7935.18|7935.18|7947.7|7947.7|7947.7|7947.7|7929.78|7929.78|0
1722863100000|2024-08-05 13:05:00|7949.09|7949.09|7956.74|7956.74|7973.47|7973.47|7949.09|7949.09|0
1722863400000|2024-08-05 13:10:00|7958.1|7958.1|7960.35|7960.35|7963.81|7963.81|7958.1|7958.1|0
1722863700000|2024-08-05 13:15:00|7956.4|7956.4|7955.49|7955.49|7958.57|7958.57|7948.57|7948.57|0
1722864000000|2024-08-05 13:20:00|7956.85|7956.85|7950.3|7950.3|7957.89|7957.89|7947.19|7947.19|0
1722864300000|2024-08-05 13:25:00|7949.26|7949.26|7947.12|7947.12|7949.26|7949.26|7937.2|7937.2|0
1722864600000|2024-08-05 13:30:00|7948.16|7948.16|7951.4|7951.4|7961.91|7961.91|7948.16|7948.16|0
1722864900000|2024-08-05 13:35:00|7948.29|7948.29|7966.18|7966.18|7970.33|7970.33|7943.81|7943.81|0
1722865200000|2024-08-05 13:40:00|7967.55|7967.55|7978.81|7978.81|7978.81|7978.81|7964.49|7964.49|0
1722865500000|2024-08-05 13:45:00|7982.25|7982.25|8005.18|8005.18|8007.84|8007.84|7982.25|7982.25|0
1722865800000|2024-08-05 13:50:00|8006.55|8006.55|8021.82|8021.82|8032.05|8032.05|8006.55|8006.55|0
1722866100000|2024-08-05 13:55:00|8017.67|8017.67|7995.61|7995.61|8017.67|8017.67|7995.61|7995.61|0
1722866400000|2024-08-05 14:00:00|7996.97|7996.97|8025|8025|8042.66|8042.66|7996.97|7996.97|0
1722866700000|2024-08-05 14:05:00|8026.29|8026.29|8009.46|8009.46|8028.37|8028.37|8007.06|8007.06|0
1722867000000|2024-08-05 14:10:00|8012.57|8012.57|8005.14|8005.14|8019.78|8019.78|8005.14|8005.14|0
1722867300000|2024-08-05 14:15:00|8002.74|8002.74|7999.53|7999.53|8009.1|8009.1|7997.13|7997.13|0
1722867600000|2024-08-05 14:20:00|8000.57|8000.57|7975.14|7975.14|8000.57|8000.57|7972.73|7972.73|0
1722867900000|2024-08-05 14:25:00|7984.09|7984.09|7961.61|7961.61|7984.97|7984.97|7961.61|7961.61|0
1722868200000|2024-08-05 14:30:00|7962.65|7962.65|7997.05|7997.05|7997.05|7997.05|7961.84|7961.84|0
1722868500000|2024-08-05 14:35:00|7994.97|7994.97|7999|7999|8000.37|8000.37|7979.67|7979.67|0
1722868800000|2024-08-05 14:40:00|7997.96|7997.96|8000.14|8000.14|8003.25|8003.25|7992.45|7992.45|0
1722869100000|2024-08-05 14:45:00|8002.21|8002.21|7998.08|7998.08|8010.84|8010.84|7994.74|7994.74|0
1722869400000|2024-08-05 14:50:00|8002.23|8002.23|7997.65|7997.65|8004.96|8004.96|7994.7|7994.7|0
1722869700000|2024-08-05 14:55:00|7993.5|7993.5|7990.67|7990.67|7993.5|7993.5|7984.28|7984.28|0
1722870000000|2024-08-05 15:00:00|7983.62|7983.62|7976.09|7976.09|7984.99|7984.99|7966.94|7966.94|0
1722870300000|2024-08-05 15:05:00|7976.96|7976.96|8013.45|8013.45|8013.45|8013.45|7976.96|7976.96|0
1722870600000|2024-08-05 15:10:00|8010.33|8010.33|8017.79|8017.79|8021.56|8021.56|8008.26|8008.26|0
1722870900000|2024-08-05 15:15:00|8019.08|8019.08|8014.8|8014.8|8024.4|8024.4|8013.76|8013.76|0
1722871200000|2024-08-05 15:20:00|8013.5|8013.5|8012.59|8012.59|8016.36|8016.36|8005.4|8005.4|0
1722871500000|2024-08-05 15:25:00|8013.63|8013.63|8016.09|8016.09|8016.09|8016.09|8006.58|8006.58|0
1722928500000|2024-08-06 07:15:00|8087.61|8087.61|8103.06|8103.06|8122.05|8122.05|8087.61|8087.61|0
1722928800000|2024-08-06 07:20:00|8104.1|8104.1|8068.66|8068.66|8110.98|8110.98|8068.66|8068.66|0
1722929100000|2024-08-06 07:25:00|8069.7|8069.7|8062.49|8062.49|8069.7|8069.7|8047.97|8047.97|0
1722929400000|2024-08-06 07:30:00|8066.59|8066.59|8058.33|8058.33|8076.62|8076.62|8052.48|8052.48|0
1722929700000|2024-08-06 07:35:00|8057.29|8057.29|8042.57|8042.57|8063.33|8063.33|8041.2|8041.2|0
1722930000000|2024-08-06 07:40:00|8039.46|8039.46|8031.4|8031.4|8039.46|8039.46|8017.79|8017.79|0
1722930300000|2024-08-06 07:45:00|8034.51|8034.51|8044.43|8044.43|8044.43|8044.43|8034.51|8034.51|0
1722930600000|2024-08-06 07:50:00|8037.17|8037.17|8027.1|8027.1|8037.3|8037.3|8017.05|8017.05|0
1722930900000|2024-08-06 07:55:00|8031.25|8031.25|8040.29|8040.29|8049.26|8049.26|8031.25|8031.25|0
1722931200000|2024-08-06 08:00:00|8038.93|8038.93|8050.45|8050.45|8054.93|8054.93|8033.74|8033.74|0
1722931500000|2024-08-06 08:05:00|8049.08|8049.08|8057.11|8057.11|8062.9|8062.9|8049.08|8049.08|0
1722931800000|2024-08-06 08:10:00|8051.92|8051.92|8039.88|8039.88|8051.92|8051.92|8039.88|8039.88|0
1722932100000|2024-08-06 08:15:00|8038.59|8038.59|8040.24|8040.24|8040.5|8040.5|8034.02|8034.02|0
1722932400000|2024-08-06 08:20:00|8037.13|8037.13|8043.14|8043.14|8049.85|8049.85|8037.13|8037.13|0
1722932700000|2024-08-06 08:25:00|8045.21|8045.21|8050.35|8050.35|8052.13|8052.13|8038.11|8038.11|0
1722933000000|2024-08-06 08:30:00|8051.38|8051.38|8053.79|8053.79|8053.79|8053.79|8051.38|8051.38|0
1722933300000|2024-08-06 08:35:00|8052.42|8052.42|8047.78|8047.78|8052.42|8052.42|8040.8|8040.8|0
1722933600000|2024-08-06 08:40:00|8044.67|8044.67|8041.95|8041.95|8046.74|8046.74|8040.66|8040.66|0
1722933900000|2024-08-06 08:45:00|8039.88|8039.88|8037.86|8037.86|8041.95|8041.95|8032.83|8032.83|0
1722934200000|2024-08-06 08:50:00|8044.08|8044.08|8050.28|8050.28|8054.43|8054.43|8044.08|8044.08|0
1722934500000|2024-08-06 08:55:00|8048.2|8048.2|8043.07|8043.07|8048.2|8048.2|8042.2|8042.2|0
1722934800000|2024-08-06 09:00:00|8040.34|8040.34|8022.16|8022.16|8040.34|8040.34|8022.16|8022.16|0
1722935100000|2024-08-06 09:05:00|8025.27|8025.27|8036.8|8036.8|8037.83|8037.83|8025.27|8025.27|0
1722935400000|2024-08-06 09:10:00|8035.76|8035.76|8014.87|8014.87|8035.76|8035.76|8012.14|8012.14|0
1722935700000|2024-08-06 09:15:00|8011.76|8011.76|8000.83|8000.83|8011.76|8011.76|7998.92|7998.92|0
1722936000000|2024-08-06 09:20:00|8002.91|8002.91|8001.82|8001.82|8010.61|8010.61|8000.94|8000.94|0
1722936300000|2024-08-06 09:25:00|8002.69|8002.69|7997.01|7997.01|8008.59|8008.59|7997.01|7997.01|0
1722936600000|2024-08-06 09:30:00|7992.86|7992.86|7993.41|7993.41|7993.9|7993.9|7987.73|7987.73|0
1722936900000|2024-08-06 09:35:00|7994.77|7994.77|7984.61|7984.61|7995.65|7995.65|7984.61|7984.61|0
1722937200000|2024-08-06 09:40:00|7983.57|7983.57|7985.2|7985.2|7985.59|7985.59|7980.07|7980.07|0
1722937500000|2024-08-06 09:45:00|7982.09|7982.09|7975.87|7975.87|7982.09|7982.09|7975.87|7975.87|0
1722937800000|2024-08-06 09:50:00|7981.05|7981.05|7980.78|7980.78|7985.15|7985.15|7978.54|7978.54|0
1722938100000|2024-08-06 09:55:00|7982.14|7982.14|7981.46|7981.46|7986.65|7986.65|7981.46|7981.46|0
1722938400000|2024-08-06 10:00:00|7975.62|7975.62|7966.62|7966.62|7978.35|7978.35|7966.62|7966.62|0
1722938700000|2024-08-06 10:05:00|7964.55|7964.55|7958.33|7958.33|7964.55|7964.55|7958.26|7958.26|0
1722939000000|2024-08-06 10:10:00|7956.25|7956.25|7958.98|7958.98|7958.98|7958.98|7956.25|7956.25|0
1722939300000|2024-08-06 10:15:00|7967.28|7967.28|7964.69|7964.69|7967.28|7967.28|7962.95|7962.95|0
1722939600000|2024-08-06 10:20:00|7955.36|7955.36|7955.36|7955.36|7955.36|7955.36|7953.99|7953.99|0
1722939900000|2024-08-06 10:25:00|7953.28|7953.28|7956.07|7956.07|7956.07|7956.07|7952.41|7952.41|0
1722940200000|2024-08-06 10:30:00|7958.66|7958.66|7956.36|7956.36|7962.42|7962.42|7955.32|7955.32|0
1722940500000|2024-08-06 10:35:00|7958.44|7958.44|7961.88|7961.88|7964.61|7964.61|7958.44|7958.44|0
1722940800000|2024-08-06 10:40:00|7958.76|7958.76|7952.73|7952.73|7958.76|7958.76|7952.73|7952.73|0
1722941100000|2024-08-06 10:45:00|7953.61|7953.61|7959.61|7959.61|7959.61|7959.61|7952.41|7952.41|0
1722941400000|2024-08-06 10:50:00|7957.54|7957.54|7962.93|7962.93|7965.01|7965.01|7956.5|7956.5|0
1722941700000|2024-08-06 10:55:00|7961.89|7961.89|7960.46|7960.46|7963.19|7963.19|7959.09|7959.09|0
1722942000000|2024-08-06 11:00:00|7959.09|7959.09|7958.06|7958.06|7959.09|7959.09|7957.02|7957.02|0
1722942300000|2024-08-06 11:05:00|7952.87|7952.87|7955.98|7955.98|7957.02|7957.02|7952.87|7952.87|0
1722942600000|2024-08-06 11:10:00|7959.09|7959.09|7953.96|7953.96|7959.09|7959.09|7950.52|7950.52|0
1722942900000|2024-08-06 11:15:00|7953.09|7953.09|7953.09|7953.09|7953.09|7953.09|7953.09|7953.09|0
1722943200000|2024-08-06 11:20:00|7952.05|7952.05|7958.6|7958.6|7958.6|7958.6|7952.05|7952.05|0
1722943500000|2024-08-06 11:25:00|7955.98|7955.98|7960.84|7960.84|7961.88|7961.88|7955.98|7955.98|0
1722943800000|2024-08-06 11:30:00|7961.88|7961.88|7951.75|7951.75|7962.59|7962.59|7950.71|7950.71|0
1722944100000|2024-08-06 11:35:00|7949.13|7949.13|7952.24|7952.24|7952.24|7952.24|7949.13|7949.13|0
1722944400000|2024-08-06 11:40:00|7950.88|7950.88|7937.91|7937.91|7950.88|7950.88|7935.58|7935.58|0
1722944700000|2024-08-06 11:45:00|7935.84|7935.84|7940.49|7940.49|7940.69|7940.69|7935.84|7935.84|0
1722945000000|2024-08-06 11:50:00|7941.85|7941.85|7952.65|7952.65|7953.53|7953.53|7941.85|7941.85|0
1722945300000|2024-08-06 11:55:00|7954.02|7954.02|7955.05|7955.05|7955.05|7955.05|7954.02|7954.02|0
1722945600000|2024-08-06 12:00:00|7951.94|7951.94|7951.78|7951.78|7952.65|7952.65|7946.75|7946.75|0
1722945900000|2024-08-06 12:05:00|7950.41|7950.41|7943.42|7943.42|7950.41|7950.41|7943.42|7943.42|0
1722946200000|2024-08-06 12:10:00|7946.15|7946.15|7944.08|7944.08|7947.19|7947.19|7938.89|7938.89|0
1722946500000|2024-08-06 12:15:00|7948.23|7948.23|7948.23|7948.23|7948.23|7948.23|7948.23|7948.23|0
1722946800000|2024-08-06 12:20:00|7949.27|7949.27|7944.18|7944.18|7949.27|7949.27|7944.18|7944.18|0
1722947100000|2024-08-06 12:25:00|7943.48|7943.48|7934.48|7934.48|7943.48|7943.48|7934.48|7934.48|0
1722947400000|2024-08-06 12:30:00|7933.45|7933.45|7919.3|7919.3|7933.45|7933.45|7919.3|7919.3|0
1722947700000|2024-08-06 12:35:00|7920.34|7920.34|7907.34|7907.34|7920.34|7920.34|7907.34|7907.34|0
1722948000000|2024-08-06 12:40:00|7903.19|7903.19|7901.12|7901.12|7904.25|7904.25|7896.64|7896.64|0
1722948300000|2024-08-06 12:45:00|7899.75|7899.75|7897.67|7897.67|7901.83|7901.83|7894.17|7894.17|0
1722948600000|2024-08-06 12:50:00|7896.3|7896.3|7886.74|7886.74|7897.34|7897.34|7886.74|7886.74|0
1722948900000|2024-08-06 12:55:00|7888.82|7888.82|7885.38|7885.38|7892.64|7892.64|7885.38|7885.38|0
1722949200000|2024-08-06 13:00:00|7886.68|7886.68|7895.63|7895.63|7896.51|7896.51|7886.68|7886.68|0
1722949500000|2024-08-06 13:05:00|7896.67|7896.67|7900.95|7900.95|7900.95|7900.95|7891.22|7891.22|0
1722949800000|2024-08-06 13:10:00|7904.07|7904.07|7898.55|7898.55|7909.25|7909.25|7898.55|7898.55|0
1722950100000|2024-08-06 13:15:00|7895.96|7895.96|7884.94|7884.94|7896.68|7896.68|7884.94|7884.94|0
1722950400000|2024-08-06 13:20:00|7889.09|7889.09|7885.98|7885.98|7889.09|7889.09|7884.94|7884.94|0
1722950700000|2024-08-06 13:25:00|7887.28|7887.28|7882.74|7882.74|7888.64|7888.64|7882.74|7882.74|0
1722951000000|2024-08-06 13:30:00|7879.63|7879.63|7880.27|7880.27|7886.5|7886.5|7871.71|7871.71|0
1722951300000|2024-08-06 13:35:00|7878.91|7878.91|7895.55|7895.55|7895.55|7895.55|7876.93|7876.93|0
1722951600000|2024-08-06 13:40:00|7897.62|7897.62|7905.21|7905.21|7906.25|7906.25|7895.93|7895.93|0
1722951900000|2024-08-06 13:45:00|7904.18|7904.18|7912.48|7912.48|7913.77|7913.77|7896.58|7896.58|0
1722952200000|2024-08-06 13:50:00|7911.18|7911.18|7926.82|7926.82|7926.82|7926.82|7904.79|7904.79|0
1722952500000|2024-08-06 13:55:00|7927.86|7927.86|7925.62|7925.62|7927.86|7927.86|7924.75|7924.75|0
1722952800000|2024-08-06 14:00:00|7924.59|7924.59|7928.46|7928.46|7936.72|7936.72|7924.59|7924.59|0
1722953100000|2024-08-06 14:05:00|7925.73|7925.73|7921.68|7921.68|7925.73|7925.73|7918.47|7918.47|0
1722953400000|2024-08-06 14:10:00|7923.75|7923.75|7903.6|7903.6|7925.5|7925.5|7903.6|7903.6|0
1722953700000|2024-08-06 14:15:00|7901.53|7901.53|7915.33|7915.33|7915.33|7915.33|7897.6|7897.6|0
1722954000000|2024-08-06 14:20:00|7916.37|7916.37|7933.13|7933.13|7933.13|7933.13|7909.48|7909.48|0
1722954300000|2024-08-06 14:25:00|7934.52|7934.52|7925.33|7925.33|7935.56|7935.56|7925.33|7925.33|0
1722954600000|2024-08-06 14:30:00|7927.41|7927.41|7928.86|7928.86|7928.86|7928.86|7921.27|7921.27|0
1722954900000|2024-08-06 14:35:00|7933.01|7933.01|7931.84|7931.84|7939.11|7939.11|7931.84|7931.84|0
1722955200000|2024-08-06 14:40:00|7932.88|7932.88|7945.77|7945.77|7946.1|7946.1|7932.88|7932.88|0
1722955500000|2024-08-06 14:45:00|7944.73|7944.73|7960.76|7960.76|7960.76|7960.76|7944.73|7944.73|0
1722955800000|2024-08-06 14:50:00|7961.79|7961.79|7959.12|7959.12|7961.79|7961.79|7955.3|7955.3|0
1722956100000|2024-08-06 14:55:00|7957.04|7957.04|7962.61|7962.61|7963.98|7963.98|7950.87|7950.87|0
1722956400000|2024-08-06 15:00:00|7960.54|7960.54|7971.57|7971.57|7973.64|7973.64|7960.54|7960.54|0
1722956700000|2024-08-06 15:05:00|7968.84|7968.84|7967.47|7967.47|7972.99|7972.99|7962.67|7962.67|0
1722957000000|2024-08-06 15:10:00|7966.44|7966.44|7945.99|7945.99|7968.1|7968.1|7945.99|7945.99|0
1722957300000|2024-08-06 15:15:00|7950.14|7950.14|7948.58|7948.58|7952.44|7952.44|7941.73|7941.73|0
1722957600000|2024-08-06 15:20:00|7947.54|7947.54|7941.99|7941.99|7947.54|7947.54|7940.62|7940.62|0
1722957900000|2024-08-06 15:25:00|7940.95|7940.95|7934.8|7934.8|7943.9|7943.9|7928.04|7928.04|0
1723014900000|2024-08-07 07:15:00|8009.44|8009.44|8013.75|8013.75|8018.12|8018.12|8009.44|8009.44|0
1723015200000|2024-08-07 07:20:00|8014.79|8014.79|8009.6|8009.6|8014.79|8014.79|8009.6|8009.6|0
1723015500000|2024-08-07 07:25:00|8008.56|8008.56|7999.97|7999.97|8018.17|8018.17|7999.97|7999.97|0
1723015800000|2024-08-07 07:30:00|8002.05|8002.05|8003.13|8003.13|8008.65|8008.65|8001.84|8001.84|0
1723016100000|2024-08-07 07:35:00|8005.86|8005.86|8005.86|8005.86|8005.86|8005.86|8005.86|8005.86|0
1723016400000|2024-08-07 07:40:00|8004.83|8004.83|7996.25|7996.25|8004.83|8004.83|7996.25|7996.25|0
1723016700000|2024-08-07 07:45:00|7992.37|7992.37|7997.62|7997.62|7999.7|7999.7|7991.07|7991.07|0
1723017000000|2024-08-07 07:50:00|7995.55|7995.55|7996.97|7996.97|7998.01|7998.01|7994.51|7994.51|0
1723017300000|2024-08-07 07:55:00|8000.08|8000.08|7996.32|7996.32|8000.08|8000.08|7996.32|7996.32|0
1723017600000|2024-08-07 08:00:00|7998.39|7998.39|7992.52|7992.52|8001.5|8001.5|7992.52|7992.52|0
1723017900000|2024-08-07 08:05:00|7993.89|7993.89|8004.92|8004.92|8004.92|8004.92|7993.89|7993.89|0
1723018200000|2024-08-07 08:10:00|8003.55|8003.55|8005.96|8005.96|8005.96|8005.96|8003.55|8003.55|0
1723018500000|2024-08-07 08:15:00|8003.88|8003.88|8005.69|8005.69|8007.77|8007.77|8002.84|8002.84|0
1723018800000|2024-08-07 08:20:00|8002.96|8002.96|8001.27|8001.27|8005.04|8005.04|8001.27|8001.27|0
1723019100000|2024-08-07 08:25:00|8002.14|8002.14|7992.64|7992.64|8002.14|8002.14|7992.64|7992.64|0
1723019400000|2024-08-07 08:30:00|7995.75|7995.75|7994.38|7994.38|8003.35|8003.35|7994.38|7994.38|0
1723019700000|2024-08-07 08:35:00|7993.09|7993.09|7999.26|7999.26|7999.26|7999.26|7990.3|7990.3|0
1723020000000|2024-08-07 08:40:00|7994.85|7994.85|7992.52|7992.52|7995.63|7995.63|7990.12|7990.12|0
1723020300000|2024-08-07 08:45:00|7993.88|7993.88|8003.42|8003.42|8003.42|8003.42|7993.88|7993.88|0
1723020600000|2024-08-07 08:50:00|8007.57|8007.57|8010.69|8010.69|8010.69|8010.69|8007.57|8007.57|0
1723020900000|2024-08-07 08:55:00|8012.05|8012.05|8012.05|8012.05|8012.05|8012.05|8012.05|8012.05|0
1723021200000|2024-08-07 09:00:00|8013.42|8013.42|8005.16|8005.16|8014.11|8014.11|8003.41|8003.41|0
1723021500000|2024-08-07 09:05:00|8009.31|8009.31|8016.19|8016.19|8019.63|8019.63|8009.31|8009.31|0
1723021800000|2024-08-07 09:10:00|8014.82|8014.82|8012.75|8012.75|8014.82|8014.82|8012.75|8012.75|0
1723022100000|2024-08-07 09:15:00|8010.67|8010.67|8007.89|8007.89|8010.67|8010.67|8007.89|8007.89|0
1723022400000|2024-08-07 09:20:00|8012.04|8012.04|8017.48|8017.48|8017.48|8017.48|8011|8011|0
1723022700000|2024-08-07 09:25:00|8019.55|8019.55|8018.2|8018.2|8021.57|8021.57|8017.16|8017.16|0
1723023000000|2024-08-07 09:30:00|8023.39|8023.39|8019.95|8019.95|8023.39|8023.39|8019.95|8019.95|0
1723023300000|2024-08-07 09:35:00|8021.31|8021.31|8025.69|8025.69|8025.69|8025.69|8021.31|8021.31|0
1723023600000|2024-08-07 09:40:00|8024.65|8024.65|8024.91|8024.91|8024.91|8024.91|8019.46|8019.46|0
1723023900000|2024-08-07 09:45:00|8023.51|8023.51|8019.04|8019.04|8023.51|8023.51|8019.04|8019.04|0
1723024200000|2024-08-07 09:50:00|8021.11|8021.11|8025.21|8025.21|8025.21|8025.21|8021.11|8021.11|0
1723024500000|2024-08-07 09:55:00|8027.99|8027.99|8022.43|8022.43|8027.99|8027.99|8018.28|8018.28|0
1723024800000|2024-08-07 10:00:00|8027.62|8027.62|8029.64|8029.64|8032.76|8032.76|8027.62|8027.62|0
1723025100000|2024-08-07 10:05:00|8030.68|8030.68|8032.85|8032.85|8032.85|8032.85|8029.81|8029.81|0
1723025400000|2024-08-07 10:10:00|8035.96|8035.96|8039.58|8039.58|8040.28|8040.28|8035.96|8035.96|0
1723025700000|2024-08-07 10:15:00|8038.89|8038.89|8044.37|8044.37|8044.37|8044.37|8038.89|8038.89|0
1723026000000|2024-08-07 10:20:00|8045.74|8045.74|8043.08|8043.08|8045.74|8045.74|8043.08|8043.08|0
1723026300000|2024-08-07 10:25:00|8048.26|8048.26|8048.26|8048.26|8051.38|8051.38|8045.53|8045.53|0
1723026600000|2024-08-07 10:30:00|8049.63|8049.63|8040.67|8040.67|8049.63|8049.63|8038.6|8038.6|0
1723026900000|2024-08-07 10:35:00|8039.38|8039.38|8038.15|8038.15|8040.74|8040.74|8038.15|8038.15|0
1723027200000|2024-08-07 10:40:00|8039.52|8039.52|8039.85|8039.85|8044|8044|8038.48|8038.48|0
1723027500000|2024-08-07 10:45:00|8037.77|8037.77|8037.06|8037.06|8038.43|8038.43|8034.33|8034.33|0
1723028100000|2024-08-07 10:55:00|8036.37|8036.37|8036.37|8036.37|8036.37|8036.37|8036.37|8036.37|0
1723028400000|2024-08-07 11:00:00|8039.48|8039.48|8045.65|8045.65|8045.65|8045.65|8039.48|8039.48|0
1723028700000|2024-08-07 11:05:00|8046.69|8046.69|8047.37|8047.37|8049.8|8049.8|8045.3|8045.3|0
1723029000000|2024-08-07 11:10:00|8048.74|8048.74|8041.53|8041.53|8048.74|8048.74|8041.53|8041.53|0
1723029300000|2024-08-07 11:15:00|8042.4|8042.4|8044.48|8044.48|8044.48|8044.48|8039.29|8039.29|0
1723029600000|2024-08-07 11:20:00|8045.84|8045.84|8037.94|8037.94|8045.84|8045.84|8037.94|8037.94|0
1723029900000|2024-08-07 11:25:00|8039.3|8039.3|8038.8|8038.8|8041.05|8041.05|8037.94|8037.94|0
1723030200000|2024-08-07 11:30:00|8039.84|8039.84|8035.33|8035.33|8041.2|8041.2|8033.97|8033.97|0
1723030500000|2024-08-07 11:35:00|8036.7|8036.7|8039.1|8039.1|8039.1|8039.1|8035.99|8035.99|0
1723030800000|2024-08-07 11:40:00|8038.06|8038.06|8042.21|8042.21|8042.21|8042.21|8035.33|8035.33|0
1723031100000|2024-08-07 11:45:00|8036.04|8036.04|8036.75|8036.75|8038.12|8038.12|8036.04|8036.04|0
1723031400000|2024-08-07 11:50:00|8037.45|8037.45|8035.03|8035.03|8038.14|8038.14|8035.03|8035.03|0
1723031700000|2024-08-07 11:55:00|8033.73|8033.73|8031.66|8031.66|8035.03|8035.03|8031.66|8031.66|0
1723032000000|2024-08-07 12:00:00|8035.81|8035.81|8032.71|8032.71|8037.88|8037.88|8032.71|8032.71|0
1723032300000|2024-08-07 12:05:00|8031.35|8031.35|8030.96|8030.96|8031.35|8031.35|8027.52|8027.52|0
1723032600000|2024-08-07 12:10:00|8032.33|8032.33|8025.39|8025.39|8033.69|8033.69|8025.39|8025.39|0
1723032900000|2024-08-07 12:15:00|8023.65|8023.65|8022.28|8022.28|8025.01|8025.01|8022.28|8022.28|0
1723033200000|2024-08-07 12:20:00|8020.2|8020.2|8011.59|8011.59|8020.9|8020.9|8011.59|8011.59|0
1723033500000|2024-08-07 12:25:00|8010.23|8010.23|8012.96|8012.96|8012.96|8012.96|8010.23|8010.23|0
1723033800000|2024-08-07 12:30:00|8015.03|8015.03|8015.69|8015.69|8015.69|8015.69|8012.96|8012.96|0
1723034100000|2024-08-07 12:35:00|8014.81|8014.81|8013.77|8013.77|8016.89|8016.89|8013.77|8013.77|0
1723034400000|2024-08-07 12:40:00|8015.14|8015.14|8014.1|8014.1|8015.14|8015.14|8014.1|8014.1|0
1723034700000|2024-08-07 12:45:00|8015.47|8015.47|8018.91|8018.91|8022.02|8022.02|8015.47|8015.47|0
1723035000000|2024-08-07 12:50:00|8021.53|8021.53|8020.11|8020.11|8025.13|8025.13|8020.11|8020.11|0
1723035300000|2024-08-07 12:55:00|8017.71|8017.71|8022.17|8022.17|8022.84|8022.84|8017.71|8017.71|0
1723035600000|2024-08-07 13:00:00|8024.9|8024.9|8030.46|8030.46|8030.46|8030.46|8024.9|8024.9|0
1723035900000|2024-08-07 13:05:00|8033.57|8033.57|8038.7|8038.7|8040.78|8040.78|8033.57|8033.57|0
1723036200000|2024-08-07 13:10:00|8040.78|8040.78|8045.58|8045.58|8045.58|8045.58|8040.78|8040.78|0
1723036500000|2024-08-07 13:15:00|8044.29|8044.29|8046.55|8046.55|8047.59|8047.59|8044.22|8044.22|0
1723036800000|2024-08-07 13:20:00|8047.42|8047.42|8055.02|8055.02|8055.02|8055.02|8047.42|8047.42|0
1723037100000|2024-08-07 13:25:00|8056.05|8056.05|8053.43|8053.43|8056.93|8056.93|8050.44|8050.44|0
1723037400000|2024-08-07 13:30:00|8050.7|8050.7|8049.66|8049.66|8050.7|8050.7|8046.22|8046.22|0
1723037700000|2024-08-07 13:35:00|8045.57|8045.57|8043.24|8043.24|8045.57|8045.57|8037.72|8037.72|0
1723038000000|2024-08-07 13:40:00|8042.54|8042.54|8041.89|8041.89|8043.91|8043.91|8040.14|8040.14|0
1723038300000|2024-08-07 13:45:00|8040.52|8040.52|8045.33|8045.33|8045.33|8045.33|8040.52|8040.52|0
1723038600000|2024-08-07 13:50:00|8047.4|8047.4|8045.56|8045.56|8051.5|8051.5|8044.52|8044.52|0
1723038900000|2024-08-07 13:55:00|8044.52|8044.52|8044.62|8044.62|8048.77|8048.77|8044.52|8044.52|0
1723039200000|2024-08-07 14:00:00|8046.69|8046.69|8040.59|8040.59|8047.73|8047.73|8040.59|8040.59|0
1723039500000|2024-08-07 14:05:00|8038.51|8038.51|8036.18|8036.18|8038.51|8038.51|8033.45|8033.45|0
1723039800000|2024-08-07 14:10:00|8038.42|8038.42|8038.09|8038.09|8039.81|8039.81|8035.69|8035.69|0
1723040100000|2024-08-07 14:15:00|8036.02|8036.02|8036.18|8036.18|8036.18|8036.18|8031.21|8031.21|0
1723040400000|2024-08-07 14:20:00|8037.22|8037.22|8033.16|8033.16|8037.22|8037.22|8031.87|8031.87|0
1723040700000|2024-08-07 14:25:00|8027.98|8027.98|8025.9|8025.9|8029.34|8029.34|8022.79|8022.79|0
1723041000000|2024-08-07 14:30:00|8023.83|8023.83|8022.79|8022.79|8024.86|8024.86|8022.79|8022.79|0
1723041300000|2024-08-07 14:35:00|8025.9|8025.9|8029.34|8029.34|8031.42|8031.42|8024.53|8024.53|0
1723041600000|2024-08-07 14:40:00|8030.73|8030.73|8041.88|8041.88|8041.88|8041.88|8030.73|8030.73|0
1723041900000|2024-08-07 14:45:00|8042.75|8042.75|8040.42|8040.42|8044.57|8044.57|8040.42|8040.42|0
1723042200000|2024-08-07 14:50:00|8044.52|8044.52|8041.05|8041.05|8047.18|8047.18|8040.62|8040.62|0
1723042500000|2024-08-07 14:55:00|8042.08|8042.08|8045.64|8045.64|8047.35|8047.35|8042.08|8042.08|0
1723042800000|2024-08-07 15:00:00|8047.72|8047.72|8046.06|8046.06|8049.08|8049.08|8041.33|8041.33|0
1723043100000|2024-08-07 15:05:00|8047.36|8047.36|8045.05|8045.05|8048.05|8048.05|8045.05|8045.05|0
1723043400000|2024-08-07 15:10:00|8044.01|8044.01|8043.18|8043.18|8045.38|8045.38|8036.04|8036.04|0
1723043700000|2024-08-07 15:15:00|8044.22|8044.22|8043.11|8043.11|8047.59|8047.59|8041.81|8041.81|0
1723044000000|2024-08-07 15:20:00|8042.07|8042.07|8038.4|8038.4|8043.66|8043.66|8036.71|8036.71|0
1723044300000|2024-08-07 15:25:00|8037.04|8037.04|8037.72|8037.72|8037.72|8037.72|8029.78|8029.78|0
1723101300000|2024-08-08 07:15:00|7985.45|7985.45|7985.45|7985.45|7986.81|7986.81|7985.45|7985.45|0
1723101600000|2024-08-08 07:20:00|7975.08|7975.08|7972.35|7972.35|7975.08|7975.08|7972.35|7972.35|0
1723101900000|2024-08-08 07:25:00|7969.62|7969.62|7949.58|7949.58|7970.99|7970.99|7947.13|7947.13|0
1723102200000|2024-08-08 07:30:00|7945.43|7945.43|7934.09|7934.09|7945.46|7945.46|7934.09|7934.09|0
1723102500000|2024-08-08 07:35:00|7935.13|7935.13|7926.09|7926.09|7935.13|7935.13|7926.09|7926.09|0
1723102800000|2024-08-08 07:40:00|7930.18|7930.18|7926.16|7926.16|7930.18|7930.18|7926.16|7926.16|0
1723103100000|2024-08-08 07:45:00|7924.08|7924.08|7921.02|7921.02|7925.83|7925.83|7921.02|7921.02|0
1723103400000|2024-08-08 07:50:00|7922.06|7922.06|7915.32|7915.32|7924.14|7924.14|7915.32|7915.32|0
1723103700000|2024-08-08 07:55:00|7911.17|7911.17|7914.61|7914.61|7914.61|7914.61|7911.17|7911.17|0
1723104000000|2024-08-08 08:00:00|7913.25|7913.25|7909.1|7909.1|7914.28|7914.28|7909.1|7909.1|0
1723104300000|2024-08-08 08:05:00|7907.73|7907.73|7899.81|7899.81|7909.1|7909.1|7899.32|7899.32|0
1723104600000|2024-08-08 08:10:00|7895.66|7895.66|7895.66|7895.66|7895.66|7895.66|7895.66|7895.66|0
1723104900000|2024-08-08 08:15:00|7896.54|7896.54|7896.87|7896.87|7896.87|7896.87|7892.06|7892.06|0
1723105200000|2024-08-08 08:20:00|7894.79|7894.79|7886.49|7886.49|7894.79|7894.79|7886.49|7886.49|0
1723105500000|2024-08-08 08:25:00|7885.45|7885.45|7881.3|7881.3|7885.45|7885.45|7881.3|7881.3|0
1723105800000|2024-08-08 08:30:00|7880.26|7880.26|7883.7|7883.7|7883.7|7883.7|7879.23|7879.23|0
1723106100000|2024-08-08 08:35:00|7886.43|7886.43|7888.18|7888.18|7891.95|7891.95|7886.43|7886.43|0
1723106400000|2024-08-08 08:40:00|7886.11|7886.11|7886.11|7886.11|7886.11|7886.11|7886.11|7886.11|0
1723106700000|2024-08-08 08:45:00|7887.47|7887.47|7880.21|7880.21|7887.47|7887.47|7880.21|7880.21|0
1723107000000|2024-08-08 08:50:00|7882.8|7882.8|7882.28|7882.28|7882.8|7882.8|7878.91|7878.91|0
1723107300000|2024-08-08 08:55:00|7878.13|7878.13|7875.26|7875.26|7880.46|7880.46|7875.26|7875.26|0
1723107600000|2024-08-08 09:00:00|7873.89|7873.89|7875.97|7875.97|7875.97|7875.97|7873.89|7873.89|0
1723107900000|2024-08-08 09:05:00|7878.04|7878.04|7873.18|7873.18|7878.04|7878.04|7873.18|7873.18|0
1723108200000|2024-08-08 09:10:00|7875.26|7875.26|7883.1|7883.1|7883.1|7883.1|7875.26|7875.26|0
1723108500000|2024-08-08 09:15:00|7884.5|7884.5|7881.38|7881.38|7884.5|7884.5|7881.38|7881.38|0
1723108800000|2024-08-08 09:20:00|7878.27|7878.27|7883.72|7883.72|7883.72|7883.72|7878.27|7878.27|0
1723109100000|2024-08-08 09:25:00|7881.64|7881.64|7883.72|7883.72|7883.72|7883.72|7881.64|7881.64|0
1723109400000|2024-08-08 09:30:00|7885.79|7885.79|7883.05|7883.05|7887.2|7887.2|7883.05|7883.05|0
1723109700000|2024-08-08 09:35:00|7881.68|7881.68|7878.95|7878.95|7881.68|7881.68|7875.84|7875.84|0
1723110000000|2024-08-08 09:40:00|7883.1|7883.1|7879.99|7879.99|7883.1|7883.1|7879.99|7879.99|0
1723110300000|2024-08-08 09:45:00|7883.1|7883.1|7889.84|7889.84|7889.84|7889.84|7883.1|7883.1|0
1723110600000|2024-08-08 09:50:00|7893.99|7893.99|7893.99|7893.99|7893.99|7893.99|7893.99|7893.99|0
1723111200000|2024-08-08 10:00:00|7892.95|7892.95|7895.03|7895.03|7895.03|7895.03|7892.95|7892.95|0
1723111500000|2024-08-08 10:05:00|7898.14|7898.14|7895.03|7895.03|7898.14|7898.14|7895.03|7895.03|0
1723111800000|2024-08-08 10:10:00|7897.1|7897.1|7896.07|7896.07|7897.1|7897.1|7896.07|7896.07|0
1723112100000|2024-08-08 10:15:00|7895.03|7895.03|7895.03|7895.03|7895.03|7895.03|7895.03|7895.03|0
1723112400000|2024-08-08 10:20:00|7897.1|7897.1|7899.18|7899.18|7899.18|7899.18|7897.1|7897.1|0
1723112700000|2024-08-08 10:25:00|7902.68|7902.68|7902.35|7902.35|7903.71|7903.71|7902.35|7902.35|0
1723113000000|2024-08-08 10:30:00|7900.98|7900.98|7885.42|7885.42|7900.98|7900.98|7885.42|7885.42|0
1723113300000|2024-08-08 10:35:00|7883.34|7883.34|7884.12|7884.12|7886.46|7886.46|7883.09|7883.09|0
1723113600000|2024-08-08 10:40:00|7886.2|7886.2|7886.2|7886.2|7886.2|7886.2|7886.2|7886.2|0
1723113900000|2024-08-08 10:45:00|7887.56|7887.56|7888.93|7888.93|7888.93|7888.93|7887.56|7887.56|0
1723114200000|2024-08-08 10:50:00|7889.97|7889.97|7887.56|7887.56|7889.97|7889.97|7886.53|7886.53|0
1723114500000|2024-08-08 10:55:00|7886.2|7886.2|7884.83|7884.83|7887.56|7887.56|7884.83|7884.83|0
1723114800000|2024-08-08 11:00:00|7883.09|7883.09|7878.94|7878.94|7883.09|7883.09|7878.94|7878.94|0
1723115100000|2024-08-08 11:05:00|7876.86|7876.86|7878.06|7878.06|7878.94|7878.94|7876.86|7876.86|0
1723115400000|2024-08-08 11:10:00|7881.17|7881.17|7881.17|7881.17|7881.17|7881.17|7881.17|7881.17|0
1723115700000|2024-08-08 11:15:00|7882.57|7882.57|7883.6|7883.6|7883.6|7883.6|7882.24|7882.24|0
1723116000000|2024-08-08 11:20:00|7881.85|7881.85|7874.26|7874.26|7882.73|7882.73|7874.26|7874.26|0
1723116300000|2024-08-08 11:25:00|7875.63|7875.63|7874.59|7874.59|7875.63|7875.63|7869.4|7869.4|0
1723116600000|2024-08-08 11:30:00|7873.23|7873.23|7869.43|7869.43|7873.23|7873.23|7869.43|7869.43|0
1723116900000|2024-08-08 11:35:00|7866.32|7866.32|7871.84|7871.84|7873.2|7873.2|7863.21|7863.21|0
1723117200000|2024-08-08 11:40:00|7868.4|7868.4|7871.02|7871.02|7871.02|7871.02|7868.4|7868.4|0
1723117500000|2024-08-08 11:45:00|7873.09|7873.09|7881.01|7881.01|7881.01|7881.01|7873.09|7873.09|0
1723117800000|2024-08-08 11:50:00|7879.65|7879.65|7879.97|7879.97|7882.38|7882.38|7879.65|7879.65|0
1723118100000|2024-08-08 11:55:00|7878.94|7878.94|7874.07|7874.07|7878.94|7878.94|7874.07|7874.07|0
1723118700000|2024-08-08 12:05:00|7875.37|7875.37|7876.41|7876.41|7876.41|7876.41|7875.37|7875.37|0
1723119000000|2024-08-08 12:10:00|7875.11|7875.11|7874.78|7874.78|7875.11|7875.11|7873.75|7873.75|0
1723119300000|2024-08-08 12:15:00|7872.71|7872.71|7871.02|7871.02|7873.75|7873.75|7871.02|7871.02|0
1723119600000|2024-08-08 12:20:00|7869.65|7869.65|7862.06|7862.06|7869.65|7869.65|7862.06|7862.06|0
1723119900000|2024-08-08 12:25:00|7854.8|7854.8|7860.24|7860.24|7861.61|7861.61|7852.72|7852.72|0
1723120200000|2024-08-08 12:30:00|7861.61|7861.61|7879.49|7879.49|7884.68|7884.68|7861.61|7861.61|0
1723120500000|2024-08-08 12:35:00|7880.53|7880.53|7881.24|7881.24|7882.93|7882.93|7876.38|7876.38|0
1723120800000|2024-08-08 12:40:00|7879.87|7879.87|7889.28|7889.28|7893.05|7893.05|7879.87|7879.87|0
1723121100000|2024-08-08 12:45:00|7885.13|7885.13|7886.51|7886.51|7886.51|7886.51|7877.88|7877.88|0
1723121400000|2024-08-08 12:50:00|7888.91|7888.91|7899.49|7899.49|7899.49|7899.49|7888.91|7888.91|0
1723121700000|2024-08-08 12:55:00|7898.12|7898.12|7887.54|7887.54|7898.12|7898.12|7887.54|7887.54|0
1723122000000|2024-08-08 13:00:00|7885.47|7885.47|7896.11|7896.11|7896.11|7896.11|7885.47|7885.47|0
1723122300000|2024-08-08 13:05:00|7898.85|7898.85|7905.95|7905.95|7907.47|7907.47|7898.85|7898.85|0
1723122600000|2024-08-08 13:10:00|7904.58|7904.58|7907.34|7907.34|7907.34|7907.34|7904.58|7904.58|0
1723122900000|2024-08-08 13:15:00|7908.73|7908.73|7907.43|7907.43|7910.09|7910.09|7907.43|7907.43|0
1723123200000|2024-08-08 13:20:00|7904.32|7904.32|7908.47|7908.47|7908.47|7908.47|7901.59|7901.59|0
1723123500000|2024-08-08 13:25:00|7906.39|7906.39|7906.23|7906.23|7907.27|7907.27|7906.23|7906.23|0
1723123800000|2024-08-08 13:30:00|7903.12|7903.12|7903.11|7903.11|7904.67|7904.67|7896.23|7896.23|0
1723124100000|2024-08-08 13:35:00|7905.19|7905.19|7917.62|7917.62|7917.62|7917.62|7905.19|7905.19|0
1723124400000|2024-08-08 13:40:00|7916.59|7916.59|7907.93|7907.93|7917.62|7917.62|7905.86|7905.86|0
1723124700000|2024-08-08 13:45:00|7910.01|7910.01|7906.57|7906.57|7917.6|7917.6|7905.53|7905.53|0
1723125000000|2024-08-08 13:50:00|7905.87|7905.87|7909.85|7909.85|7909.85|7909.85|7900.85|7900.85|0
1723125300000|2024-08-08 13:55:00|7907.77|7907.77|7901.03|7901.03|7907.77|7907.77|7898.96|7898.96|0
1723125600000|2024-08-08 14:00:00|7902.07|7902.07|7906.6|7906.6|7910.7|7910.7|7900.7|7900.7|0
1723125900000|2024-08-08 14:05:00|7903.49|7903.49|7904.2|7904.2|7904.2|7904.2|7902.12|7902.12|0
1723126200000|2024-08-08 14:10:00|7905.07|7905.07|7911.63|7911.63|7911.63|7911.63|7905.07|7905.07|0
1723126500000|2024-08-08 14:15:00|7910.59|7910.59|7911.63|7911.63|7912.66|7912.66|7910.59|7910.59|0
1723126800000|2024-08-08 14:20:00|7910.26|7910.26|7914.11|7914.11|7914.11|7914.11|7907.15|7907.15|0
1723127100000|2024-08-08 14:25:00|7912.74|7912.74|7921.18|7921.18|7921.18|7921.18|7912.74|7912.74|0
1723127400000|2024-08-08 14:30:00|7922.55|7922.55|7924.95|7924.95|7924.95|7924.95|7922.55|7922.55|0
1723127700000|2024-08-08 14:35:00|7926.34|7926.34|7921.46|7921.46|7927.04|7927.04|7921.46|7921.46|0
1723128000000|2024-08-08 14:40:00|7920.1|7920.1|7928.99|7928.99|7928.99|7928.99|7920.1|7920.1|0
1723128300000|2024-08-08 14:45:00|7927.95|7927.95|7933.33|7933.33|7933.33|7933.33|7925.71|7925.71|0
1723128600000|2024-08-08 14:50:00|7934.69|7934.69|7935.73|7935.73|7937.46|7937.46|7934.69|7934.69|0
1723128900000|2024-08-08 14:55:00|7936.6|7936.6|7941.3|7941.3|7941.3|7941.3|7936.6|7936.6|0
1723129200000|2024-08-08 15:00:00|7935.07|7935.07|7941.3|7941.3|7941.3|7941.3|7935.07|7935.07|0
1723129500000|2024-08-08 15:05:00|7942.66|7942.66|7944.03|7944.03|7944.03|7944.03|7940.26|7940.26|0
1723129800000|2024-08-08 15:10:00|7942.99|7942.99|7929.35|7929.35|7942.99|7942.99|7927.66|7927.66|0
1723130100000|2024-08-08 15:15:00|7926.24|7926.24|7918.61|7918.61|7926.24|7926.24|7918.61|7918.61|0
1723130400000|2024-08-08 15:20:00|7919.65|7919.65|7928.28|7928.28|7928.28|7928.28|7917.06|7917.06|0
1723130700000|2024-08-08 15:25:00|7927.41|7927.41|7933.47|7933.47|7933.47|7933.47|7925.07|7925.07|0
1723187700000|2024-08-09 07:15:00|7973.76|7973.76|7966.49|7966.49|7973.76|7973.76|7966.49|7966.49|0
1723188000000|2024-08-09 07:20:00|7974.79|7974.79|7978.94|7978.94|7978.94|7978.94|7974.79|7974.79|0
1723188300000|2024-08-09 07:25:00|7984.41|7984.41|7990.58|7990.58|7990.58|7990.58|7971.35|7971.35|0
1723188600000|2024-08-09 07:30:00|7993.7|7993.7|8000.96|8000.96|8000.96|8000.96|7993.7|7993.7|0
1723188900000|2024-08-09 07:35:00|7999.59|7999.59|7997.32|7997.32|8003.77|8003.77|7997.32|7997.32|0
1723189200000|2024-08-09 07:40:00|8000.05|8000.05|7997.32|7997.32|8000.05|8000.05|7997.32|7997.32|0
1723189800000|2024-08-09 07:50:00|7998.36|7998.36|8000.87|8000.87|8002.95|8002.95|7998.36|7998.36|0
1723190100000|2024-08-09 07:55:00|7999.51|7999.51|7999.51|7999.51|7999.51|7999.51|7999.51|7999.51|0
1723190400000|2024-08-09 08:00:00|8004.31|8004.31|8013.38|8013.38|8013.38|8013.38|8002.95|8002.95|0
1723190700000|2024-08-09 08:05:00|8014.67|8014.67|8013.63|8013.63|8014.67|8014.67|8013.63|8013.63|0
1723191000000|2024-08-09 08:10:00|8011.04|8011.04|8011.82|8011.82|8013.12|8013.12|8011.04|8011.04|0
1723191300000|2024-08-09 08:15:00|8010.43|8010.43|8012.87|8012.87|8013.91|8013.91|8010.14|8010.14|0
1723191900000|2024-08-09 08:25:00|8014.24|8014.24|8014.24|8014.24|8014.24|8014.24|8013.2|8013.2|0
1723192200000|2024-08-09 08:30:00|8015.6|8015.6|8022.74|8022.74|8022.74|8022.74|8015.6|8015.6|0
1723192500000|2024-08-09 08:35:00|8025.85|8025.85|8027.21|8027.21|8027.21|8027.21|8025.85|8025.85|0
1723192800000|2024-08-09 08:40:00|8023.06|8023.06|8023.06|8023.06|8023.06|8023.06|8021.7|8021.7|0
1723193100000|2024-08-09 08:45:00|8026.18|8026.18|8026.89|8026.89|8028.25|8028.25|8022.79|8022.79|0
1723193400000|2024-08-09 08:50:00|8030|8030|8032.06|8032.06|8032.06|8032.06|8030|8030|0
1723193700000|2024-08-09 08:55:00|8033.42|8033.42|8039.45|8039.45|8039.45|8039.45|8033.42|8033.42|0
1723194000000|2024-08-09 09:00:00|8042.08|8042.08|8042.57|8042.57|8043.93|8043.93|8039.45|8039.45|0
1723194300000|2024-08-09 09:05:00|8039.45|8039.45|8036.72|8036.72|8039.45|8039.45|8036.72|8036.72|0
1723194600000|2024-08-09 09:10:00|8035.69|8035.69|8031.54|8031.54|8035.69|8035.69|8031.54|8031.54|0
1723194900000|2024-08-09 09:15:00|8030.17|8030.17|8026.4|8026.4|8031.54|8031.54|8026.4|8026.4|0
1723195200000|2024-08-09 09:20:00|8030.55|8030.55|8030.55|8030.55|8030.55|8030.55|8030.55|8030.55|0
1723195500000|2024-08-09 09:25:00|8031.92|8031.92|8034.32|8034.32|8034.32|8034.32|8031.92|8031.92|0
1723195800000|2024-08-09 09:30:00|8032.96|8032.96|8025.37|8025.37|8034.32|8034.32|8024|8024|0
1723196100000|2024-08-09 09:35:00|8021.22|8021.22|8024.33|8024.33|8024.33|8024.33|8021.22|8021.22|0
1723196400000|2024-08-09 09:40:00|8023.45|8023.45|8023.45|8023.45|8023.45|8023.45|8020.34|8020.34|0
1723196700000|2024-08-09 09:45:00|8020.86|8020.86|8009.51|8009.51|8020.86|8020.86|8009.51|8009.51|0
1723197000000|2024-08-09 09:50:00|8010.54|8010.54|8012.95|8012.95|8012.95|8012.95|8007.81|8007.81|0
1723197300000|2024-08-09 09:55:00|8014.31|8014.31|8015.02|8015.02|8016.06|8016.06|8012.95|8012.95|0
1723197600000|2024-08-09 10:00:00|8012.95|8012.95|8007.1|8007.1|8012.95|8012.95|8007.1|8007.1|0
1723197900000|2024-08-09 10:05:00|8006.41|8006.41|8008.47|8008.47|8008.47|8008.47|8006.41|8006.41|0
1723198200000|2024-08-09 10:10:00|8006.39|8006.39|8006.39|8006.39|8006.39|8006.39|8006.39|8006.39|0
1723198500000|2024-08-09 10:15:00|8005.36|8005.36|8004.32|8004.32|8005.36|8005.36|8002.95|8002.95|0
1723199100000|2024-08-09 10:25:00|8003.02|8003.02|8009.58|8009.58|8009.58|8009.58|8003.02|8003.02|0
1723199400000|2024-08-09 10:30:00|8006.46|8006.46|8007.5|8007.5|8007.5|8007.5|8006.46|8006.46|0
1723199700000|2024-08-09 10:35:00|8011.65|8011.65|8011.65|8011.65|8011.65|8011.65|8010.29|8010.29|0
1723200000000|2024-08-09 10:40:00|8010.29|8010.29|8010.29|8010.29|8010.29|8010.29|8010.29|8010.29|0
1723200600000|2024-08-09 10:50:00|8015.53|8015.53|8013.45|8013.45|8015.53|8015.53|8013.45|8013.45|0
1723200900000|2024-08-09 10:55:00|8011.37|8011.37|8010.33|8010.33|8011.37|8011.37|8010.33|8010.33|0
1723201200000|2024-08-09 11:00:00|8013.06|8013.06|8008.97|8008.97|8013.06|8013.06|8008.97|8008.97|0
1723201500000|2024-08-09 11:05:00|8006.89|8006.89|8000.72|8000.72|8006.89|8006.89|8000.72|8000.72|0
1723201800000|2024-08-09 11:10:00|7996.83|7996.83|8003.52|8003.52|8003.52|8003.52|7996.83|7996.83|0
1723202100000|2024-08-09 11:15:00|8006.96|8006.96|8010.07|8010.07|8012.15|8012.15|8006.96|8006.96|0
1723202400000|2024-08-09 11:20:00|8009.04|8009.04|8006.96|8006.96|8009.04|8009.04|8006.96|8006.96|0
1723202700000|2024-08-09 11:25:00|8005.92|8005.92|8003.52|8003.52|8005.92|8005.92|8001.12|8001.12|0
1723203000000|2024-08-09 11:30:00|8002.16|8002.16|7996.97|7996.97|8003.52|8003.52|7995.6|7995.6|0
1723203300000|2024-08-09 11:35:00|7995.6|7995.6|7996.64|7996.64|7996.97|7996.97|7995.6|7995.6|0
1723203600000|2024-08-09 11:40:00|7999.04|7999.04|8000.41|8000.41|8000.41|8000.41|7999.04|7999.04|0
1723203900000|2024-08-09 11:45:00|8001.7|8001.7|8003.78|8003.78|8003.78|8003.78|8001.7|8001.7|0
1723204200000|2024-08-09 11:50:00|8001.16|8001.16|8001.65|8001.65|8001.65|8001.65|8000.28|8000.28|0
1723204500000|2024-08-09 11:55:00|8000.61|8000.61|8000.61|8000.61|8000.61|8000.61|8000.61|8000.61|0
1723205100000|2024-08-09 12:05:00|7999.24|7999.24|7992.53|7992.53|7999.24|7999.24|7991.33|7991.33|0
1723205400000|2024-08-09 12:10:00|7993.89|7993.89|7993.89|7993.89|7993.89|7993.89|7993.89|7993.89|0
1723205700000|2024-08-09 12:15:00|7992.85|7992.85|7992.85|7992.85|7993.89|7993.89|7992.85|7992.85|0
1723206000000|2024-08-09 12:20:00|7989.41|7989.41|7988.38|7988.38|7990.78|7990.78|7988.05|7988.05|0
1723206300000|2024-08-09 12:25:00|7986.99|7986.99|7985.69|7985.69|7986.99|7986.99|7984.33|7984.33|0
1723206600000|2024-08-09 12:30:00|7984.4|7984.4|7976.09|7976.09|7984.4|7984.4|7976.09|7976.09|0
1723206900000|2024-08-09 12:35:00|7974.73|7974.73|7973.36|7973.36|7974.73|7974.73|7973.36|7973.36|0
1723207200000|2024-08-09 12:40:00|7972.33|7972.33|7971.29|7971.29|7972.33|7972.33|7971.29|7971.29|0
1723207500000|2024-08-09 12:45:00|7973.38|7973.38|7976.8|7976.8|7976.8|7976.8|7973.38|7973.38|0
1723207800000|2024-08-09 12:50:00|7977.84|7977.84|7975.08|7975.08|7977.84|7977.84|7974.04|7974.04|0
1723208100000|2024-08-09 12:55:00|7976.47|7976.47|7972.34|7972.34|7978.44|7978.44|7971.3|7971.3|0
1723208400000|2024-08-09 13:00:00|7973.7|7973.7|7965.18|7965.18|7973.7|7973.7|7965.18|7965.18|0
1723208700000|2024-08-09 13:05:00|7966.22|7966.22|7966.33|7966.33|7968.95|7968.95|7966.22|7966.22|0
1723209300000|2024-08-09 13:15:00|7967.36|7967.36|7969.11|7969.11|7969.11|7969.11|7966.07|7966.07|0
1723209600000|2024-08-09 13:20:00|7970.41|7970.41|7969.37|7969.37|7975.6|7975.6|7969.37|7969.37|0
1723209900000|2024-08-09 13:25:00|7968.33|7968.33|7966.26|7966.26|7968.33|7968.33|7966.26|7966.26|0
1723210200000|2024-08-09 13:30:00|7964.89|7964.89|7952.1|7952.1|7964.89|7964.89|7952.1|7952.1|0
1723210500000|2024-08-09 13:35:00|7952.43|7952.43|7952.1|7952.1|7954.83|7954.83|7952.1|7952.1|0
1723210800000|2024-08-09 13:40:00|7951.06|7951.06|7948.52|7948.52|7952.83|7952.83|7945.06|7945.06|0
1723211100000|2024-08-09 13:45:00|7946.45|7946.45|7940.93|7940.93|7946.45|7946.45|7940.93|7940.93|0
1723211400000|2024-08-09 13:50:00|7942.3|7942.3|7945.34|7945.34|7946.71|7946.71|7942.3|7942.3|0
1723211700000|2024-08-09 13:55:00|7949.71|7949.71|7955.21|7955.21|7955.21|7955.21|7948.31|7948.31|0
1723212000000|2024-08-09 14:00:00|7956.25|7956.25|7960.89|7960.89|7960.89|7960.89|7955.38|7955.38|0
1723212300000|2024-08-09 14:05:00|7962.26|7962.26|7958.11|7958.11|7962.26|7962.26|7958.11|7958.11|0
1723212600000|2024-08-09 14:10:00|7959.15|7959.15|7964.99|7964.99|7964.99|7964.99|7959.15|7959.15|0
1723212900000|2024-08-09 14:15:00|7963.62|7963.62|7959.15|7959.15|7963.62|7963.62|7959.15|7959.15|0
1723213200000|2024-08-09 14:20:00|7961.22|7961.22|7961.92|7961.92|7961.92|7961.92|7961.22|7961.22|0
1723213500000|2024-08-09 14:25:00|7960.88|7960.88|7957.77|7957.77|7960.88|7960.88|7957.77|7957.77|0
1723213800000|2024-08-09 14:30:00|7953.62|7953.62|7946.68|7946.68|7953.62|7953.62|7946.68|7946.68|0
1723214100000|2024-08-09 14:35:00|7945.32|7945.32|7942.91|7942.91|7945.32|7945.32|7938.49|7938.49|0
1723214400000|2024-08-09 14:40:00|7944.28|7944.28|7955.06|7955.06|7955.25|7955.25|7944.28|7944.28|0
1723214700000|2024-08-09 14:45:00|7956.43|7956.43|7955.33|7955.33|7957.46|7957.46|7952.73|7952.73|0
1723215000000|2024-08-09 14:50:00|7953.94|7953.94|7957.92|7957.92|7959.99|7959.99|7953.94|7953.94|0
1723215300000|2024-08-09 14:55:00|7956.55|7956.55|7958.6|7958.6|7958.6|7958.6|7956.53|7956.53|0
1723215600000|2024-08-09 15:00:00|7959.97|7959.97|7961.97|7961.97|7963.01|7963.01|7958.6|7958.6|0
1723215900000|2024-08-09 15:05:00|7963.01|7963.01|7968.52|7968.52|7969.56|7969.56|7963.01|7963.01|0
1723216200000|2024-08-09 15:10:00|7970.6|7970.6|7970.22|7970.22|7972.99|7972.99|7968.51|7968.51|0
1723216500000|2024-08-09 15:15:00|7969.18|7969.18|7968.84|7968.84|7969.18|7969.18|7966.75|7966.75|0
1723216800000|2024-08-09 15:20:00|7967.47|7967.47|7975|7975|7975|7975|7967.47|7967.47|0
1723217100000|2024-08-09 15:25:00|7976.74|7976.74|7970.28|7970.28|7976.74|7976.74|7970.28|7970.28|0
1723446900000|2024-08-12 07:15:00|8034.72|8034.72|8037.51|8037.51|8038.87|8038.87|8034.72|8034.72|0
1723447200000|2024-08-12 07:20:00|8028.17|8028.17|8028.17|8028.17|8028.17|8028.17|8028.17|8028.17|0
1723447500000|2024-08-12 07:25:00|8029.21|8029.21|8027.84|8027.84|8029.21|8029.21|8027.84|8027.84|0
1723447800000|2024-08-12 07:30:00|8023.69|8023.69|7999.38|7999.38|8023.69|8023.69|7999.38|7999.38|0
1723448100000|2024-08-12 07:35:00|8000.42|8000.42|8007.14|8007.14|8007.14|8007.14|8000.42|8000.42|0
1723448400000|2024-08-12 07:40:00|8008.5|8008.5|8005.06|8005.06|8009.54|8009.54|8005.06|8005.06|0
1723449000000|2024-08-12 07:50:00|8007.14|8007.14|7998.09|7998.09|8007.14|8007.14|7998.09|7998.09|0
1723449300000|2024-08-12 07:55:00|7996.73|7996.73|7997.11|7997.11|7997.11|7997.11|7992.96|7992.96|0
1723449600000|2024-08-12 08:00:00|7994|7994|7990.89|7990.89|7994|7994|7990.89|7990.89|0
1723449900000|2024-08-12 08:05:00|7990.01|7990.01|7991.39|7991.39|7991.39|7991.39|7988.28|7988.28|0
1723450200000|2024-08-12 08:10:00|7992.43|7992.43|7992.76|7992.76|7992.76|7992.76|7991.39|7991.39|0
1723450500000|2024-08-12 08:15:00|7988.61|7988.61|7991.72|7991.72|7991.72|7991.72|7986.91|7986.91|0
1723450800000|2024-08-12 08:20:00|7988.99|7988.99|7988.99|7988.99|7990.35|7990.35|7988.99|7988.99|0
1723451100000|2024-08-12 08:25:00|7986.91|7986.91|7988.99|7988.99|7988.99|7988.99|7985.55|7985.55|0
1723451400000|2024-08-12 08:30:00|7998.33|7998.33|8001.06|8001.06|8001.06|8001.06|7998.33|7998.33|0
1723451700000|2024-08-12 08:35:00|8000.02|8000.02|7996.91|7996.91|8000.02|8000.02|7996.91|7996.91|0
1723452000000|2024-08-12 08:40:00|7995.54|7995.54|7987.3|7987.3|7995.54|7995.54|7987.3|7987.3|0
1723452300000|2024-08-12 08:45:00|7986.42|7986.42|7982.08|7982.08|7986.42|7986.42|7982.08|7982.08|0
1723452600000|2024-08-12 08:50:00|7976.9|7976.9|7968.65|7968.65|7976.9|7976.9|7968.65|7968.65|0
1723452900000|2024-08-12 08:55:00|7969.69|7969.69|7965.37|7965.37|7971.76|7971.76|7965.37|7965.37|0
1723453200000|2024-08-12 09:00:00|7963.3|7963.3|7963.68|7963.68|7966.41|7966.41|7963.3|7963.3|0
1723453500000|2024-08-12 09:05:00|7959.53|7959.53|7960.18|7960.18|7960.18|7960.18|7956.42|7956.42|0
1723454400000|2024-08-12 09:20:00|7958.11|7958.11|7957.07|7957.07|7958.11|7958.11|7957.07|7957.07|0
1723454700000|2024-08-12 09:25:00|7958.11|7958.11|7949.79|7949.79|7958.11|7958.11|7949.79|7949.79|0
1723455000000|2024-08-12 09:30:00|7948.42|7948.42|7948.42|7948.42|7948.42|7948.42|7948.42|7948.42|0
1723455300000|2024-08-12 09:35:00|7950.17|7950.17|7952.24|7952.24|7952.24|7952.24|7950.17|7950.17|0
1723455600000|2024-08-12 09:40:00|7953.61|7953.61|7953.61|7953.61|7957.76|7957.76|7953.61|7953.61|0
1723456200000|2024-08-12 09:50:00|7955.69|7955.69|7957.76|7957.76|7958.8|7958.8|7955.69|7955.69|0
1723456500000|2024-08-12 09:55:00|7956.72|7956.72|7946.4|7946.4|7958.8|7958.8|7946.4|7946.4|0
1723456800000|2024-08-12 10:00:00|7948.49|7948.49|7950.56|7950.56|7950.56|7950.56|7948.49|7948.49|0
1723457400000|2024-08-12 10:10:00|7947.45|7947.45|7947.45|7947.45|7947.45|7947.45|7947.45|7947.45|0
1723457700000|2024-08-12 10:15:00|7945.38|7945.38|7942.65|7942.65|7945.38|7945.38|7942.65|7942.65|0
1723458000000|2024-08-12 10:20:00|7944.01|7944.01|7952.91|7952.91|7952.91|7952.91|7941.61|7941.61|0
1723458300000|2024-08-12 10:25:00|7954.28|7954.28|7961.87|7961.87|7961.87|7961.87|7954.28|7954.28|0
1723458900000|2024-08-12 10:35:00|7958.76|7958.76|7956.03|7956.03|7958.76|7958.76|7956.03|7956.03|0
1723459200000|2024-08-12 10:40:00|7957.32|7957.32|7955.37|7955.37|7957.32|7957.32|7953.3|7953.3|0
1723459500000|2024-08-12 10:45:00|7953.3|7953.3|7953.3|7953.3|7953.3|7953.3|7953.3|7953.3|0
1723459800000|2024-08-12 10:50:00|7954.66|7954.66|7956.72|7956.72|7956.72|7956.72|7954.66|7954.66|0
1723460100000|2024-08-12 10:55:00|7955.36|7955.36|7954.63|7954.63|7956.72|7956.72|7954.63|7954.63|0
1723460400000|2024-08-12 11:00:00|7956|7956|7957.04|7957.04|7957.04|7957.04|7956|7956|0
1723460700000|2024-08-12 11:05:00|7955.65|7955.65|7955.65|7955.65|7955.65|7955.65|7955.65|7955.65|0
1723461000000|2024-08-12 11:10:00|7949.42|7949.42|7952.21|7952.21|7952.21|7952.21|7949.42|7949.42|0
1723461300000|2024-08-12 11:15:00|7955.32|7955.32|7956.52|7956.52|7957.39|7957.39|7955.32|7955.32|0
1723461600000|2024-08-12 11:20:00|7958.27|7958.27|7958.27|7958.27|7958.27|7958.27|7958.27|7958.27|0
1723461900000|2024-08-12 11:25:00|7957.23|7957.23|7946.91|7946.91|7957.23|7957.23|7946.91|7946.91|0
1723462200000|2024-08-12 11:30:00|7945.55|7945.55|7949.31|7949.31|7949.31|7949.31|7945.55|7945.55|0
1723462500000|2024-08-12 11:35:00|7947.95|7947.95|7946.58|7946.58|7947.95|7947.95|7946.58|7946.58|0
1723463400000|2024-08-12 11:50:00|7947.62|7947.62|7945.55|7945.55|7947.62|7947.62|7945.55|7945.55|0
1723463700000|2024-08-12 11:55:00|7948.28|7948.28|7945.55|7945.55|7948.28|7948.28|7945.55|7945.55|0
1723464000000|2024-08-12 12:00:00|7944.18|7944.18|7943.81|7943.81|7944.85|7944.85|7943.48|7943.48|0
1723464300000|2024-08-12 12:05:00|7945.89|7945.89|7945.89|7945.89|7945.89|7945.89|7945.89|7945.89|0
1723464600000|2024-08-12 12:10:00|7943.81|7943.81|7941.74|7941.74|7944.85|7944.85|7941.74|7941.74|0
1723464900000|2024-08-12 12:15:00|7941.04|7941.04|7943.12|7943.12|7943.12|7943.12|7941.04|7941.04|0
1723465200000|2024-08-12 12:20:00|7944.15|7944.15|7944.15|7944.15|7944.15|7944.15|7944.15|7944.15|0
1723465500000|2024-08-12 12:25:00|7946.23|7946.23|7947.59|7947.59|7947.59|7947.59|7946.23|7946.23|0
1723465800000|2024-08-12 12:30:00|7948.63|7948.63|7949.67|7949.67|7949.67|7949.67|7948.63|7948.63|0
1723466100000|2024-08-12 12:35:00|7947.59|7947.59|7945.52|7945.52|7948.63|7948.63|7945.52|7945.52|0
1723466400000|2024-08-12 12:40:00|7944.15|7944.15|7940.88|7940.88|7944.15|7944.15|7940.88|7940.88|0
1723466700000|2024-08-12 12:45:00|7942.95|7942.95|7936.39|7936.39|7942.95|7942.95|7936.39|7936.39|0
1723467000000|2024-08-12 12:50:00|7937.26|7937.26|7943.43|7943.43|7943.43|7943.43|7935.9|7935.9|0
1723467300000|2024-08-12 12:55:00|7944.47|7944.47|7943.76|7943.76|7944.47|7944.47|7942.4|7942.4|0
1723467600000|2024-08-12 13:00:00|7945.15|7945.15|7941.87|7941.87|7945.15|7945.15|7941.87|7941.87|0
1723467900000|2024-08-12 13:05:00|7939.8|7939.8|7941.19|7941.19|7942.58|7942.58|7939.8|7939.8|0
1723468200000|2024-08-12 13:10:00|7942.94|7942.94|7944.67|7944.67|7944.67|7944.67|7942.94|7942.94|0
1723468500000|2024-08-12 13:15:00|7943.28|7943.28|7945.36|7945.36|7945.36|7945.36|7943.28|7943.28|0
1723468800000|2024-08-12 13:20:00|7947.98|7947.98|7956.28|7956.28|7956.28|7956.28|7947.98|7947.98|0
1723469100000|2024-08-12 13:25:00|7957.64|7957.64|7959.01|7959.01|7959.01|7959.01|7957.64|7957.64|0
1723469400000|2024-08-12 13:30:00|7956.93|7956.93|7960.06|7960.06|7963.17|7963.17|7955.9|7955.9|0
1723469700000|2024-08-12 13:35:00|7958.69|7958.69|7956.28|7956.28|7959.39|7959.39|7956.28|7956.28|0
1723470000000|2024-08-12 13:40:00|7955.58|7955.58|7937.83|7937.83|7956.62|7956.62|7937.83|7937.83|0
1723470300000|2024-08-12 13:45:00|7936.54|7936.54|7943.68|7943.68|7947.67|7947.67|7934.46|7934.46|0
1723470600000|2024-08-12 13:50:00|7946.79|7946.79|7947.67|7947.67|7951.98|7951.98|7946.79|7946.79|0
1723470900000|2024-08-12 13:55:00|7945.59|7945.59|7945.43|7945.43|7945.59|7945.59|7941.93|7941.93|0
1723471200000|2024-08-12 14:00:00|7948.16|7948.16|7948.65|7948.65|7949.52|7949.52|7946.79|7946.79|0
1723471500000|2024-08-12 14:05:00|7950.72|7950.72|7951.98|7951.98|7953.84|7953.84|7950.72|7950.72|0
1723471800000|2024-08-12 14:10:00|7954.06|7954.06|7953.18|7953.18|7955.42|7955.42|7950.72|7950.72|0
1723472100000|2024-08-12 14:15:00|7951.43|7951.43|7951.11|7951.11|7956.62|7956.62|7951.11|7951.11|0
1723472400000|2024-08-12 14:20:00|7950.07|7950.07|7950.07|7950.07|7950.07|7950.07|7950.07|7950.07|0
1723472700000|2024-08-12 14:25:00|7952.69|7952.69|7949.6|7949.6|7954.79|7954.79|7949.6|7949.6|0
1723473000000|2024-08-12 14:30:00|7952.72|7952.72|7949.6|7949.6|7952.72|7952.72|7949.6|7949.6|0
1723473300000|2024-08-12 14:35:00|7947.01|7947.01|7946.3|7946.3|7948.38|7948.38|7946.3|7946.3|0
1723473600000|2024-08-12 14:40:00|7947.34|7947.34|7953.18|7953.18|7953.18|7953.18|7947.34|7947.34|0
1723473900000|2024-08-12 14:45:00|7951.82|7951.82|7952.49|7952.49|7952.49|7952.49|7951.12|7951.12|0
1723474200000|2024-08-12 14:50:00|7953.85|7953.85|7960.41|7960.41|7960.41|7960.41|7953.85|7953.85|0
1723474500000|2024-08-12 14:55:00|7961.7|7961.7|7961.7|7961.7|7963.07|7963.07|7960.34|7960.34|0
1723474800000|2024-08-12 15:00:00|7963.78|7963.78|7959.88|7959.88|7965.07|7965.07|7959.88|7959.88|0
1723475100000|2024-08-12 15:05:00|7958.52|7958.52|7953.33|7953.33|7958.52|7958.52|7953.33|7953.33|0
1723475400000|2024-08-12 15:10:00|7954.03|7954.03|7960.64|7960.64|7961.67|7961.67|7954.03|7954.03|0
1723475700000|2024-08-12 15:15:00|7959.27|7959.27|7963.61|7963.61|7965.36|7965.36|7958.4|7958.4|0
1723476000000|2024-08-12 15:20:00|7962.57|7962.57|7955.83|7955.83|7966.91|7966.91|7954.08|7954.08|0
1723476300000|2024-08-12 15:25:00|7953.76|7953.76|7951.68|7951.68|7956.38|7956.38|7949.82|7949.82|0
1723533300000|2024-08-13 07:15:00|7964.48|7964.48|7961.7|7961.7|7964.48|7964.48|7961.04|7961.04|0
1723533600000|2024-08-13 07:20:00|7960.33|7960.33|7968.64|7968.64|7968.64|7968.64|7959.95|7959.95|0
1723533900000|2024-08-13 07:25:00|7975.9|7975.9|7975.9|7975.9|7975.9|7975.9|7975.9|7975.9|0
1723534200000|2024-08-13 07:30:00|7977.98|7977.98|7973.83|7973.83|7977.98|7977.98|7972.46|7972.46|0
1723534500000|2024-08-13 07:35:00|7974.53|7974.53|7974.53|7974.53|7974.53|7974.53|7973.16|7973.16|0
1723534800000|2024-08-13 07:40:00|7977.26|7977.26|7973.11|7973.11|7977.26|7977.26|7969.99|7969.99|0
1723535100000|2024-08-13 07:45:00|7976.22|7976.22|7974.04|7974.04|7976.22|7976.22|7966.88|7966.88|0
1723535400000|2024-08-13 07:50:00|7972.29|7972.29|7972.29|7972.29|7980.16|7980.16|7972.29|7972.29|0
1723535700000|2024-08-13 07:55:00|7976.66|7976.66|7971.41|7971.41|7976.66|7976.66|7971.41|7971.41|0
1723536000000|2024-08-13 08:00:00|7973.16|7973.16|7963.22|7963.22|7979.38|7979.38|7963.22|7963.22|0
1723536300000|2024-08-13 08:05:00|7960.49|7960.49|7960.98|7960.98|7965.29|7965.29|7959.12|7959.12|0
1723536600000|2024-08-13 08:10:00|7959.94|7959.94|7952.73|7952.73|7959.94|7959.94|7951.7|7951.7|0
1723536900000|2024-08-13 08:15:00|7951.7|7951.7|7941.21|7941.21|7952.73|7952.73|7941.21|7941.21|0
1723537200000|2024-08-13 08:20:00|7939.85|7939.85|7926.9|7926.9|7939.85|7939.85|7926.9|7926.9|0
1723537500000|2024-08-13 08:25:00|7928.27|7928.27|7928.27|7928.27|7930.34|7930.34|7928.27|7928.27|0
1723537800000|2024-08-13 08:30:00|7927.39|7927.39|7925.48|7925.48|7929.63|7929.63|7923.41|7923.41|0
1723538100000|2024-08-13 08:35:00|7924.12|7924.12|7924.12|7924.12|7924.12|7924.12|7924.12|7924.12|0
1723538400000|2024-08-13 08:40:00|7921.53|7921.53|7916.61|7916.61|7921.53|7921.53|7915.24|7915.24|0
1723538700000|2024-08-13 08:45:00|7913.49|7913.49|7924.2|7924.2|7925.56|7925.56|7910.76|7910.76|0
1723539000000|2024-08-13 08:50:00|7922.83|7922.83|7918.68|7918.68|7922.83|7922.83|7918.68|7918.68|0
1723539300000|2024-08-13 08:55:00|7916.61|7916.61|7919.34|7919.34|7919.34|7919.34|7916.61|7916.61|0
1723539600000|2024-08-13 09:00:00|7915.19|7915.19|7908.36|7908.36|7915.19|7915.19|7908.36|7908.36|0
1723539900000|2024-08-13 09:05:00|7906.28|7906.28|7904.37|7904.37|7906.28|7906.28|7902.3|7902.3|0
1723540200000|2024-08-13 09:10:00|7905.74|7905.74|7903.34|7903.34|7906.78|7906.78|7903.34|7903.34|0
1723540500000|2024-08-13 09:15:00|7904.21|7904.21|7904.21|7904.21|7904.21|7904.21|7904.21|7904.21|0
1723540800000|2024-08-13 09:20:00|7903.17|7903.17|7903.17|7903.17|7903.17|7903.17|7903.17|7903.17|0
1723541100000|2024-08-13 09:25:00|7910.43|7910.43|7907.32|7907.32|7911.47|7911.47|7907.32|7907.32|0
1723541400000|2024-08-13 09:30:00|7905.96|7905.96|7908.69|7908.69|7911.8|7911.8|7905.96|7905.96|0
1723541700000|2024-08-13 09:35:00|7909.98|7909.98|7908.96|7908.96|7909.98|7909.98|7903.43|7903.43|0
1723542000000|2024-08-13 09:40:00|7906.34|7906.34|7908.96|7908.96|7913.11|7913.11|7906.34|7906.34|0
1723542600000|2024-08-13 09:50:00|7910.32|7910.32|7926.09|7926.09|7926.09|7926.09|7910.32|7910.32|0
1723542900000|2024-08-13 09:55:00|7923.36|7923.36|7917.13|7917.13|7923.36|7923.36|7915.77|7915.77|0
1723543200000|2024-08-13 10:00:00|7912.98|7912.98|7913.15|7913.15|7915.39|7915.39|7912.98|7912.98|0
1723543500000|2024-08-13 10:05:00|7910.04|7910.04|7910.04|7910.04|7910.04|7910.04|7910.04|7910.04|0
1723543800000|2024-08-13 10:10:00|7909|7909|7913.15|7913.15|7913.15|7913.15|7907.96|7907.96|0
1723544100000|2024-08-13 10:15:00|7911.07|7911.07|7910.39|7910.39|7911.77|7911.77|7909.68|7909.68|0
1723544400000|2024-08-13 10:20:00|7907.99|7907.99|7901.45|7901.45|7907.99|7907.99|7900.41|7900.41|0
1723544700000|2024-08-13 10:25:00|7900.08|7900.08|7898.27|7898.27|7902.16|7902.16|7898.27|7898.27|0
1723545300000|2024-08-13 10:35:00|7896.2|7896.2|7895.54|7895.54|7896.2|7896.2|7890.35|7890.35|0
1723545600000|2024-08-13 10:40:00|7896.58|7896.58|7893.99|7893.99|7896.58|7896.58|7893.99|7893.99|0
1723545900000|2024-08-13 10:45:00|7892.95|7892.95|7894.64|7894.64|7895.68|7895.68|7892.95|7892.95|0
1723546200000|2024-08-13 10:50:00|7893.28|7893.28|7896.72|7896.72|7896.72|7896.72|7893.28|7893.28|0
1723546500000|2024-08-13 10:55:00|7899.31|7899.31|7896.85|7896.85|7899.31|7899.31|7895.49|7895.49|0
1723546800000|2024-08-13 11:00:00|7895.49|7895.49|7893.79|7893.79|7895.49|7895.49|7892.76|7892.76|0
1723547100000|2024-08-13 11:05:00|7894.67|7894.67|7894.15|7894.15|7895.54|7895.54|7892.76|7892.76|0
1723547400000|2024-08-13 11:10:00|7895.02|7895.02|7896.39|7896.39|7896.39|7896.39|7895.02|7895.02|0
1723547700000|2024-08-13 11:15:00|7900.54|7900.54|7896.17|7896.17|7901.91|7901.91|7896.17|7896.17|0
1723548000000|2024-08-13 11:20:00|7900.27|7900.27|7896.17|7896.17|7900.27|7900.27|7896.17|7896.17|0
1723548300000|2024-08-13 11:25:00|7893.06|7893.06|7896.57|7896.57|7897.22|7897.22|7893.06|7893.06|0
1723548600000|2024-08-13 11:30:00|7895.2|7895.2|7898.97|7898.97|7898.97|7898.97|7894.17|7894.17|0
1723549200000|2024-08-13 11:40:00|7897.93|7897.93|7897.93|7897.93|7897.93|7897.93|7897.93|7897.93|0
1723549500000|2024-08-13 11:45:00|7900.56|7900.56|7901.43|7901.43|7901.43|7901.43|7900.56|7900.56|0
1723549800000|2024-08-13 11:50:00|7898.7|7898.7|7901.43|7901.43|7901.43|7901.43|7898.7|7898.7|0
1723550100000|2024-08-13 11:55:00|7900.06|7900.06|7904.16|7904.16|7904.16|7904.16|7900.06|7900.06|0
1723550400000|2024-08-13 12:00:00|7905.91|7905.91|7911.1|7911.1|7911.1|7911.1|7905.91|7905.91|0
1723550700000|2024-08-13 12:05:00|7913.17|7913.17|7918.03|7918.03|7918.03|7918.03|7913.17|7913.17|0
1723551000000|2024-08-13 12:10:00|7919.07|7919.07|7917.68|7917.68|7919.07|7919.07|7917.68|7917.68|0
1723551300000|2024-08-13 12:15:00|7924.5|7924.5|7919.26|7919.26|7924.5|7924.5|7919.26|7919.26|0
1723551600000|2024-08-13 12:20:00|7916.15|7916.15|7923.08|7923.08|7923.08|7923.08|7916.15|7916.15|0
1723551900000|2024-08-13 12:25:00|7922.05|7922.05|7927.24|7927.24|7927.24|7927.24|7919.64|7919.64|0
1723552200000|2024-08-13 12:30:00|7930.35|7930.35|7960.02|7960.02|7963.07|7963.07|7930.35|7930.35|0
1723552500000|2024-08-13 12:35:00|7958.65|7958.65|7956.71|7956.71|7958.71|7958.71|7954.56|7954.56|0
1723552800000|2024-08-13 12:40:00|7955.42|7955.42|7947.69|7947.69|7955.42|7955.42|7946.3|7946.3|0
1723553100000|2024-08-13 12:45:00|7949.06|7949.06|7954.41|7954.41|7955.45|7955.45|7946.65|7946.65|0
1723553400000|2024-08-13 12:50:00|7957.03|7957.03|7962.87|7962.87|7962.87|7962.87|7957.03|7957.03|0
1723553700000|2024-08-13 12:55:00|7960.8|7960.8|7956.32|7956.32|7961.84|7961.84|7955.99|7955.99|0
1723554000000|2024-08-13 13:00:00|7954.96|7954.96|7954.63|7954.63|7955.99|7955.99|7954.63|7954.63|0
1723554300000|2024-08-13 13:05:00|7953.26|7953.26|7943.05|7943.05|7955.99|7955.99|7943.05|7943.05|0
1723554600000|2024-08-13 13:10:00|7944.41|7944.41|7951.68|7951.68|7951.68|7951.68|7944.41|7944.41|0
1723554900000|2024-08-13 13:15:00|7950.64|7950.64|7949.34|7949.34|7950.64|7950.64|7949.34|7949.34|0
1723555200000|2024-08-13 13:20:00|7950.38|7950.38|7948.69|7948.69|7951.42|7951.42|7947.65|7947.65|0
1723555500000|2024-08-13 13:25:00|7946.61|7946.61|7943.57|7943.57|7946.61|7946.61|7941.88|7941.88|0
1723555800000|2024-08-13 13:30:00|7942.7|7942.7|7945.01|7945.01|7945.88|7945.88|7942.7|7942.7|0
1723556100000|2024-08-13 13:35:00|7947.08|7947.08|7954.67|7954.67|7954.67|7954.67|7947.08|7947.08|0
1723556400000|2024-08-13 13:40:00|7951.56|7951.56|7960.52|7960.52|7960.52|7960.52|7951.56|7951.56|0
1723556700000|2024-08-13 13:45:00|7964.67|7964.67|7967.08|7967.08|7971.55|7971.55|7964.67|7964.67|0
1723557000000|2024-08-13 13:50:00|7968.38|7968.38|7977.4|7977.4|7977.4|7977.4|7967.08|7967.08|0
1723557300000|2024-08-13 13:55:00|7975.33|7975.33|7972.67|7972.67|7975.33|7975.33|7966.5|7966.5|0
1723557600000|2024-08-13 14:00:00|7971.63|7971.63|7968.41|7968.41|7976.66|7976.66|7968.41|7968.41|0
1723557900000|2024-08-13 14:05:00|7967.37|7967.37|7965.59|7965.59|7967.37|7967.37|7959.02|7959.02|0
1723558200000|2024-08-13 14:10:00|7961.44|7961.44|7962.22|7962.22|7964.56|7964.56|7961.44|7961.44|0
1723558500000|2024-08-13 14:15:00|7961.53|7961.53|7959.45|7959.45|7961.53|7961.53|7959.45|7959.45|0
1723558800000|2024-08-13 14:20:00|7958.09|7958.09|7956.72|7956.72|7958.09|7958.09|7955.69|7955.69|0
1723559100000|2024-08-13 14:25:00|7953.61|7953.61|7955.69|7955.69|7955.69|7955.69|7952.32|7952.32|0
1723559400000|2024-08-13 14:30:00|7953.61|7953.61|7947.14|7947.14|7953.61|7953.61|7947.07|7947.07|0
1723559700000|2024-08-13 14:35:00|7949.76|7949.76|7952.51|7952.51|7954.8|7954.8|7949.76|7949.76|0
1723560000000|2024-08-13 14:40:00|7955.62|7955.62|7956.98|7956.98|7956.98|7956.98|7954.25|7954.25|0
1723560300000|2024-08-13 14:45:00|7958.35|7958.35|7966.99|7966.99|7968.9|7968.9|7958.35|7958.35|0
1723560600000|2024-08-13 14:50:00|7968.36|7968.36|7970.95|7970.95|7974.06|7974.06|7968.36|7968.36|0
1723560900000|2024-08-13 14:55:00|7968.36|7968.36|7970.43|7970.43|7970.43|7970.43|7968.36|7968.36|0
1723561200000|2024-08-13 15:00:00|7972.51|7972.51|7974.58|7974.58|7974.58|7974.58|7972.51|7972.51|0
1723561500000|2024-08-13 15:05:00|7975.62|7975.62|7974.26|7974.26|7975.62|7975.62|7974.26|7974.26|0
1723561800000|2024-08-13 15:10:00|7972.18|7972.18|7969.08|7969.08|7972.89|7972.89|7969.08|7969.08|0
1723562100000|2024-08-13 15:15:00|7968.04|7968.04|7968.96|7968.96|7970.28|7970.28|7967.01|7967.01|0
1723562400000|2024-08-13 15:20:00|7967.92|7967.92|7969.45|7969.45|7971.69|7971.69|7966.88|7966.88|0
1723562700000|2024-08-13 15:25:00|7968.41|7968.41|7965.64|7965.64|7968.41|7968.41|7961.86|7961.86|0
1723619700000|2024-08-14 07:15:00|8017.77|8017.77|8017.41|8017.41|8021.76|8021.76|8017.41|8017.41|0
1723620000000|2024-08-14 07:20:00|8020.14|8020.14|8022.54|8022.54|8022.54|8022.54|8018.77|8018.77|0
1723620300000|2024-08-14 07:25:00|8026.04|8026.04|8026.04|8026.04|8026.04|8026.04|8026.04|8026.04|0
1723620600000|2024-08-14 07:30:00|8027.07|8027.07|8020.52|8020.52|8028.44|8028.44|8020.52|8020.52|0
1723621200000|2024-08-14 07:40:00|8021.82|8021.82|8020.52|8020.52|8021.82|8021.82|8020.52|8020.52|0
1723621500000|2024-08-14 07:45:00|8026.75|8026.75|8024.66|8024.66|8026.75|8026.75|8024.66|8024.66|0
1723621800000|2024-08-14 07:50:00|8021.55|8021.55|8020.18|8020.18|8021.55|8021.55|8020.18|8020.18|0
1723622100000|2024-08-14 07:55:00|8022.91|8022.91|8013.02|8013.02|8022.91|8022.91|8013.02|8013.02|0
1723622400000|2024-08-14 08:00:00|8014.39|8014.39|8012.82|8012.82|8017.05|8017.05|8011.45|8011.45|0
1723622700000|2024-08-14 08:05:00|8009.71|8009.71|8008.34|8008.34|8009.71|8009.71|8006.27|8006.27|0
1723623000000|2024-08-14 08:10:00|8007.3|8007.3|8004.19|8004.19|8007.3|8007.3|8004.19|8004.19|0
1723623300000|2024-08-14 08:15:00|8003.15|8003.15|8003.15|8003.15|8003.15|8003.15|8003.15|8003.15|0
1723623600000|2024-08-14 08:20:00|8004.52|8004.52|8004.03|8004.03|8005.39|8005.39|8004.03|8004.03|0
1723624200000|2024-08-14 08:30:00|8002.64|8002.64|8004.03|8004.03|8004.03|8004.03|8002.64|8002.64|0
1723624500000|2024-08-14 08:35:00|8008.18|8008.18|8006.05|8006.05|8008.18|8008.18|8001.68|8001.68|0
1723624800000|2024-08-14 08:40:00|8008.78|8008.78|8013.26|8013.26|8013.26|8013.26|8008.78|8008.78|0
1723625100000|2024-08-14 08:45:00|8014.55|8014.55|8008.33|8008.33|8014.55|8014.55|8008.33|8008.33|0
1723625400000|2024-08-14 08:50:00|8009.72|8009.72|8012.51|8012.51|8012.51|8012.51|8007.65|8007.65|0
1723625700000|2024-08-14 08:55:00|8013.8|8013.8|8012.98|8012.98|8015.93|8015.93|8012.98|8012.98|0
1723626000000|2024-08-14 09:00:00|8014.02|8014.02|8014.84|8014.84|8018.31|8018.31|8013.8|8013.8|0
1723626300000|2024-08-14 09:05:00|8015.88|8015.88|8014.84|8014.84|8015.88|8015.88|8014.84|8014.84|0
1723627200000|2024-08-14 09:20:00|8013.8|8013.8|8013.8|8013.8|8013.8|8013.8|8013.8|8013.8|0
1723627500000|2024-08-14 09:25:00|8011.07|8011.07|8006.21|8006.21|8011.07|8011.07|8004.85|8004.85|0
1723627800000|2024-08-14 09:30:00|8007.25|8007.25|8010.36|8010.36|8012.44|8012.44|8007.25|8007.25|0
1723628100000|2024-08-14 09:35:00|8005.17|8005.17|8005.17|8005.17|8005.17|8005.17|8005.17|8005.17|0
1723628400000|2024-08-14 09:40:00|8008.29|8008.29|8006.21|8006.21|8009.16|8009.16|8006.21|8006.21|0
1723628700000|2024-08-14 09:45:00|8007.51|8007.51|8010.46|8010.46|8010.46|8010.46|8007.51|8007.51|0
1723629000000|2024-08-14 09:50:00|8007.73|8007.73|8008.76|8008.76|8008.76|8008.76|8006.36|8006.36|0
1723629300000|2024-08-14 09:55:00|8007.47|8007.47|8007.47|8007.47|8007.47|8007.47|8007.47|8007.47|0
1723629900000|2024-08-14 10:05:00|8008.51|8008.51|8004.35|8004.35|8008.51|8008.51|8004.35|8004.35|0
1723630200000|2024-08-14 10:10:00|8002.28|8002.28|8002.28|8002.28|8002.28|8002.28|8002.28|8002.28|0
1723630500000|2024-08-14 10:15:00|8000.98|8000.98|7998.18|7998.18|8000.98|8000.98|7998.18|7998.18|0
1723630800000|2024-08-14 10:20:00|7999.55|7999.55|7999.55|7999.55|7999.55|7999.55|7999.55|7999.55|0
1723631400000|2024-08-14 10:30:00|8001.62|8001.62|7999.55|7999.55|8003.7|8003.7|7999.55|7999.55|0
1723631700000|2024-08-14 10:35:00|8000.91|8000.91|8002.96|8002.96|8005.39|8005.39|8000.91|8000.91|0
1723632300000|2024-08-14 10:45:00|8004.26|8004.26|8004.26|8004.26|8004.26|8004.26|8004.26|8004.26|0
1723632600000|2024-08-14 10:50:00|8006.33|8006.33|8006.33|8006.33|8006.33|8006.33|8006.33|8006.33|0
1723632900000|2024-08-14 10:55:00|8003.74|8003.74|8005.04|8005.04|8005.04|8005.04|8003.74|8003.74|0
1723633200000|2024-08-14 11:00:00|8006.08|8006.08|8005.04|8005.04|8006.08|8006.08|8005.04|8005.04|0
1723633500000|2024-08-14 11:05:00|8003.74|8003.74|8005.04|8005.04|8005.04|8005.04|8003.74|8003.74|0
1723634100000|2024-08-14 11:15:00|8002.96|8002.96|8001.13|8001.13|8005.23|8005.23|8001.13|8001.13|0
1723634400000|2024-08-14 11:20:00|7999.77|7999.77|8000.88|8000.88|8000.88|8000.88|7996.85|7996.85|0
1723634700000|2024-08-14 11:25:00|8002.24|8002.24|8002.06|8002.06|8002.94|8002.94|8002.06|8002.06|0
1723635000000|2024-08-14 11:30:00|8004.79|8004.79|8004.79|8004.79|8004.79|8004.79|8004.79|8004.79|0
1723635300000|2024-08-14 11:35:00|8005.83|8005.83|8005.83|8005.83|8005.83|8005.83|8005.83|8005.83|0
1723635600000|2024-08-14 11:40:00|8006.87|8006.87|8006.87|8006.87|8006.87|8006.87|8006.87|8006.87|0
1723635900000|2024-08-14 11:45:00|8004.79|8004.79|8004.79|8004.79|8004.79|8004.79|8004.79|8004.79|0
1723636500000|2024-08-14 11:55:00|8003.43|8003.43|8002.72|8002.72|8004.79|8004.79|8001.35|8001.35|0
1723636800000|2024-08-14 12:00:00|8000.97|8000.97|8002.72|8002.72|8002.72|8002.72|8000.97|8000.97|0
1723637100000|2024-08-14 12:05:00|8001.84|8001.84|8001.84|8001.84|8001.84|8001.84|8001.84|8001.84|0
1723637400000|2024-08-14 12:10:00|7998.73|7998.73|7996.66|7996.66|7998.73|7998.73|7996.66|7996.66|0
1723637700000|2024-08-14 12:15:00|7995.62|7995.62|7996.66|7996.66|7996.66|7996.66|7995.62|7995.62|0
1723638000000|2024-08-14 12:20:00|7997.69|7997.69|7994.96|7994.96|7997.69|7997.69|7994.96|7994.96|0
1723638300000|2024-08-14 12:25:00|7997.69|7997.69|7997.33|7997.33|7998.02|7998.02|7997.33|7997.33|0
1723638600000|2024-08-14 12:30:00|7998.36|7998.36|8009.26|8009.26|8014.51|8014.51|7998.36|7998.36|0
1723638900000|2024-08-14 12:35:00|8007.89|8007.89|8001.99|8001.99|8009.26|8009.26|8001.99|8001.99|0
1723639200000|2024-08-14 12:40:00|7996.81|7996.81|7999.14|7999.14|7999.14|7999.14|7994.08|7994.08|0
1723639500000|2024-08-14 12:45:00|8000.5|8000.5|8009.16|8009.16|8009.16|8009.16|8000.5|8000.5|0
1723639800000|2024-08-14 12:50:00|8007.79|8007.79|8005.01|8005.01|8007.79|8007.79|8003.64|8003.64|0
1723640100000|2024-08-14 12:55:00|8003.71|8003.71|8003.71|8003.71|8003.71|8003.71|8003.71|8003.71|0
1723640400000|2024-08-14 13:00:00|8005.46|8005.46|8006.83|8006.83|8006.83|8006.83|8005.46|8005.46|0
1723640700000|2024-08-14 13:05:00|8005.95|8005.95|7996.49|7996.49|8011.23|8011.23|7996.49|7996.49|0
1723641000000|2024-08-14 13:10:00|7997.36|7997.36|7997.36|7997.36|7997.36|7997.36|7997.36|7997.36|0
1723641300000|2024-08-14 13:15:00|7998.73|7998.73|8003.81|8003.81|8005.1|8005.1|7998.73|7998.73|0
1723641600000|2024-08-14 13:20:00|8001.73|8001.73|7999|7999|8001.73|8001.73|7999|7999|0
1723641900000|2024-08-14 13:25:00|7996.27|7996.27|7989.01|7989.01|7996.27|7996.27|7987.26|7987.26|0
1723642200000|2024-08-14 13:30:00|7989.7|7989.7|7990.74|7990.74|7993.14|7993.14|7988.67|7988.67|0
1723642500000|2024-08-14 13:35:00|7987.63|7987.63|7984.02|7984.02|7987.63|7987.63|7983.15|7983.15|0
1723642800000|2024-08-14 13:40:00|7983.33|7983.33|7964.28|7964.28|7983.33|7983.33|7964.28|7964.28|0
1723643100000|2024-08-14 13:45:00|7965.65|7965.65|7963.07|7963.07|7965.65|7965.65|7960.31|7960.31|0
1723643400000|2024-08-14 13:50:00|7961.7|7961.7|7955.31|7955.31|7961.7|7961.7|7955.31|7955.31|0
1723643700000|2024-08-14 13:55:00|7957.06|7957.06|7952.94|7952.94|7958.81|7958.81|7951.57|7951.57|0
1723644000000|2024-08-14 14:00:00|7951.64|7951.64|7937.41|7937.41|7951.64|7951.64|7933.64|7933.64|0
1723644300000|2024-08-14 14:05:00|7938.77|7938.77|7930.73|7930.73|7938.77|7938.77|7930.4|7930.4|0
1723644600000|2024-08-14 14:10:00|7931.77|7931.77|7934.17|7934.17|7935.21|7935.21|7931.44|7931.44|0
1723644900000|2024-08-14 14:15:00|7933.47|7933.47|7936.59|7936.59|7936.59|7936.59|7933.47|7933.47|0
1723645200000|2024-08-14 14:20:00|7938.33|7938.33|7941.12|7941.12|7943.52|7943.52|7938.33|7938.33|0
1723645500000|2024-08-14 14:25:00|7939.75|7939.75|7937.35|7937.35|7939.75|7939.75|7937.35|7937.35|0
1723645800000|2024-08-14 14:30:00|7938.72|7938.72|7932.65|7932.65|7938.72|7938.72|7932.65|7932.65|0
1723646100000|2024-08-14 14:35:00|7931.62|7931.62|7932.12|7932.12|7932.82|7932.82|7930.74|7930.74|0
1723646400000|2024-08-14 14:40:00|7933.49|7933.49|7927.64|7927.64|7936.6|7936.6|7927.64|7927.64|0
1723646700000|2024-08-14 14:45:00|7928.52|7928.52|7934.42|7934.42|7934.42|7934.42|7928.52|7928.52|0
1723647000000|2024-08-14 14:50:00|7932.67|7932.67|7931.96|7931.96|7932.67|7932.67|7930.59|7930.59|0
1723647300000|2024-08-14 14:55:00|7931.08|7931.08|7934.03|7934.03|7936.11|7936.11|7931.08|7931.08|0
1723647600000|2024-08-14 15:00:00|7933|7933|7935.33|7935.33|7935.33|7935.33|7931.63|7931.63|0
1723647900000|2024-08-14 15:05:00|7936.37|7936.37|7935.67|7935.67|7936.37|7936.37|7935.67|7935.67|0
1723648200000|2024-08-14 15:10:00|7937.04|7937.04|7937.39|7937.39|7939.11|7939.11|7936|7936|0
1723648500000|2024-08-14 15:15:00|7938.43|7938.43|7935.82|7935.82|7939.63|7939.63|7935.82|7935.82|0
1723648800000|2024-08-14 15:20:00|7937.89|7937.89|7933.58|7933.58|7937.89|7937.89|7930.63|7930.63|0
1723649100000|2024-08-14 15:25:00|7934.62|7934.62|7929.51|7929.51|7934.62|7934.62|7929.19|7929.19|0
1723706100000|2024-08-15 07:15:00|7952.51|7952.51|7949.4|7949.4|7952.51|7952.51|7949.4|7949.4|0
1723706400000|2024-08-15 07:20:00|7955.62|7955.62|7953.55|7953.55|7955.62|7955.62|7953.55|7953.55|0
1723707000000|2024-08-15 07:30:00|7956.66|7956.66|7950.82|7950.82|7956.66|7956.66|7950.82|7950.82|0
1723707600000|2024-08-15 07:40:00|7951.69|7951.69|7958.95|7958.95|7959.99|7959.99|7951.69|7951.69|0
1723707900000|2024-08-15 07:45:00|7957.92|7957.92|7958.08|7958.08|7958.08|7958.08|7954.97|7954.97|0
1723708200000|2024-08-15 07:50:00|7967.15|7967.15|7967.15|7967.15|7967.15|7967.15|7967.15|7967.15|0
1723708800000|2024-08-15 08:00:00|7966.11|7966.11|7969.17|7969.17|7969.17|7969.17|7962.67|7962.67|0
1723709100000|2024-08-15 08:05:00|7967.87|7967.87|7960.35|7960.35|7967.87|7967.87|7957.62|7957.62|0
1723709400000|2024-08-15 08:10:00|7958.99|7958.99|7963.14|7963.14|7963.14|7963.14|7958.99|7958.99|0
1723709700000|2024-08-15 08:15:00|7960.02|7960.02|7955.62|7955.62|7960.02|7960.02|7953.03|7953.03|0
1723710000000|2024-08-15 08:20:00|7958.73|7958.73|7964.12|7964.12|7964.12|7964.12|7958.73|7958.73|0
1723710300000|2024-08-15 08:25:00|7963.08|7963.08|7959.38|7959.38|7964.83|7964.83|7959.38|7959.38|0
1723710600000|2024-08-15 08:30:00|7957.64|7957.64|7952.83|7952.83|7959|7959|7952.83|7952.83|0
1723710900000|2024-08-15 08:35:00|7951.47|7951.47|7951.14|7951.14|7952.18|7952.18|7950.1|7950.1|0
1723711200000|2024-08-15 08:40:00|7948.41|7948.41|7951.47|7951.47|7952.18|7952.18|7948.41|7948.41|0
1723711500000|2024-08-15 08:45:00|7953.54|7953.54|7954.58|7954.58|7955.62|7955.62|7953.54|7953.54|0
1723711800000|2024-08-15 08:50:00|7956.65|7956.65|7956.65|7956.65|7956.65|7956.65|7956.65|7956.65|0
1723712100000|2024-08-15 08:55:00|7954.58|7954.58|7952.18|7952.18|7956.65|7956.65|7952.18|7952.18|0
1723712400000|2024-08-15 09:00:00|7955.29|7955.29|7949.33|7949.33|7955.29|7955.29|7949.33|7949.33|0
1723712700000|2024-08-15 09:05:00|7948.29|7948.29|7953.1|7953.1|7953.1|7953.1|7948.29|7948.29|0
1723713000000|2024-08-15 09:10:00|7953.97|7953.97|7952.93|7952.93|7953.97|7953.97|7952.93|7952.93|0
1723713300000|2024-08-15 09:15:00|7953.97|7953.97|7953.97|7953.97|7953.97|7953.97|7953.97|7953.97|0
1723713600000|2024-08-15 09:20:00|7956.04|7956.04|7956.37|7956.37|7956.37|7956.37|7955.01|7955.01|0
1723713900000|2024-08-15 09:25:00|7957.41|7957.41|7956.7|7956.7|7958.77|7958.77|7956.7|7956.7|0
1723714200000|2024-08-15 09:30:00|7953.97|7953.97|7955.33|7955.33|7955.33|7955.33|7953.97|7953.97|0
1723714500000|2024-08-15 09:35:00|7953.97|7953.97|7959.29|7959.29|7959.29|7959.29|7953.97|7953.97|0
1723715100000|2024-08-15 09:45:00|7960.66|7960.66|7962.02|7962.02|7962.02|7962.02|7960.66|7960.66|0
1723715400000|2024-08-15 09:50:00|7959.95|7959.95|7963.39|7963.39|7963.39|7963.39|7959.95|7959.95|0
1723715700000|2024-08-15 09:55:00|7964.42|7964.42|7963.39|7963.39|7964.42|7964.42|7963.39|7963.39|0
1723716000000|2024-08-15 10:00:00|7964.75|7964.75|7961.8|7961.8|7965.79|7965.79|7961.8|7961.8|0
1723716300000|2024-08-15 10:05:00|7965.95|7965.95|7966.99|7966.99|7966.99|7966.99|7965.95|7965.95|0
1723716600000|2024-08-15 10:10:00|7967.86|7967.86|7967.86|7967.86|7967.86|7967.86|7966.5|7966.5|0
1723716900000|2024-08-15 10:15:00|7969.23|7969.23|7966.12|7966.12|7969.23|7969.23|7966.12|7966.12|0
1723717200000|2024-08-15 10:20:00|7963|7963|7963|7963|7964.04|7964.04|7960.27|7960.27|0
1723717500000|2024-08-15 10:25:00|7966.12|7966.12|7966.44|7966.44|7968.52|7968.52|7965.08|7965.08|0
1723717800000|2024-08-15 10:30:00|7967.81|7967.81|7968.85|7968.85|7968.85|7968.85|7967.81|7967.81|0
1723718100000|2024-08-15 10:35:00|7967.81|7967.81|7967.81|7967.81|7967.81|7967.81|7967.81|7967.81|0
1723718400000|2024-08-15 10:40:00|7966.77|7966.77|7962.68|7962.68|7968.14|7968.14|7962.68|7962.68|0
1723718700000|2024-08-15 10:45:00|7957.49|7957.49|7953.34|7953.34|7957.49|7957.49|7953.34|7953.34|0
1723719000000|2024-08-15 10:50:00|7958.53|7958.53|7956.45|7956.45|7958.53|7958.53|7956.45|7956.45|0
1723719600000|2024-08-15 11:00:00|7955.09|7955.09|7955.41|7955.41|7956.45|7956.45|7955.09|7955.09|0
1723719900000|2024-08-15 11:05:00|7951.94|7951.94|7955.05|7955.05|7957.78|7957.78|7951.94|7951.94|0
1723720200000|2024-08-15 11:10:00|7956.41|7956.41|7958.49|7958.49|7959.53|7959.53|7956.41|7956.41|0
1723720500000|2024-08-15 11:15:00|7961.22|7961.22|7962.26|7962.26|7962.26|7962.26|7961.22|7961.22|0
1723720800000|2024-08-15 11:20:00|7964.33|7964.33|7959.85|7959.85|7964.33|7964.33|7959.85|7959.85|0
1723721100000|2024-08-15 11:25:00|7958.11|7958.11|7961.6|7961.6|7961.6|7961.6|7958.11|7958.11|0
1723721400000|2024-08-15 11:30:00|7964.33|7964.33|7969.85|7969.85|7969.85|7969.85|7964.33|7964.33|0
1723722300000|2024-08-15 11:45:00|7971.21|7971.21|7971.21|7971.21|7971.21|7971.21|7971.21|7971.21|0
1723722600000|2024-08-15 11:50:00|7974.33|7974.33|7977.11|7977.11|7977.11|7977.11|7974.33|7974.33|0
1723722900000|2024-08-15 11:55:00|7978.41|7978.41|7976.26|7976.26|7979.7|7979.7|7976.26|7976.26|0
1723723200000|2024-08-15 12:00:00|7977.63|7977.63|7978.66|7978.66|7979.7|7979.7|7977.37|7977.37|0
1723723500000|2024-08-15 12:05:00|7975.55|7975.55|7973.69|7973.69|7976.43|7976.43|7973.69|7973.69|0
1723723800000|2024-08-15 12:10:00|7972.4|7972.4|7976.17|7976.17|7977.14|7977.14|7972.4|7972.4|0
1723724100000|2024-08-15 12:15:00|7974.8|7974.8|7975.51|7975.51|7976.55|7976.55|7973.44|7973.44|0
1723724400000|2024-08-15 12:20:00|7976.88|7976.88|7978.95|7978.95|7978.95|7978.95|7975.51|7975.51|0
1723724700000|2024-08-15 12:25:00|7979.99|7979.99|7983.36|7983.36|7983.36|7983.36|7979.99|7979.99|0
1723725000000|2024-08-15 12:30:00|7985.44|7985.44|8003.37|8003.37|8007.36|8007.36|7983.36|7983.36|0
1723725300000|2024-08-15 12:35:00|8001.3|8001.3|8010.44|8010.44|8010.44|8010.44|7998.57|7998.57|0
1723725600000|2024-08-15 12:40:00|8011.73|8011.73|8018.45|8018.45|8018.45|8018.45|8011.73|8011.73|0
1723725900000|2024-08-15 12:45:00|8019.49|8019.49|8026.96|8026.96|8026.96|8026.96|8019.49|8019.49|0
1723726200000|2024-08-15 12:50:00|8028.26|8028.26|8040.96|8040.96|8040.96|8040.96|8025.67|8025.67|0
1723726500000|2024-08-15 12:55:00|8042.26|8042.26|8051.14|8051.14|8052.02|8052.02|8042.26|8042.26|0
1723726800000|2024-08-15 13:00:00|8050.27|8050.27|8073.42|8073.42|8073.42|8073.42|8050.27|8050.27|0
1723727100000|2024-08-15 13:05:00|8072.13|8072.13|8066.61|8066.61|8072.13|8072.13|8066.61|8066.61|0
1723727400000|2024-08-15 13:10:00|8063.5|8063.5|8070.05|8070.05|8070.05|8070.05|8063.5|8063.5|0
1723727700000|2024-08-15 13:15:00|8068.76|8068.76|8072.36|8072.36|8072.36|8072.36|8066.19|8066.19|0
1723728000000|2024-08-15 13:20:00|8071|8071|8067.56|8067.56|8071|8071|8063.41|8063.41|0
1723728300000|2024-08-15 13:25:00|8068.59|8068.59|8075.86|8075.86|8075.86|8075.86|8068.59|8068.59|0
1723728600000|2024-08-15 13:30:00|8077.93|8077.93|8093.72|8093.72|8093.72|8093.72|8076.89|8076.89|0
1723728900000|2024-08-15 13:35:00|8096.35|8096.35|8094.05|8094.05|8097.16|8097.16|8090.61|8090.61|0
1723729200000|2024-08-15 13:40:00|8091.98|8091.98|8089.19|8089.19|8091.98|8091.98|8087.12|8087.12|0
1723729500000|2024-08-15 13:45:00|8093.34|8093.34|8094.05|8094.05|8094.05|8094.05|8088.15|8088.15|0
1723729800000|2024-08-15 13:50:00|8095.42|8095.42|8089.9|8089.9|8096.45|8096.45|8089.9|8089.9|0
1723730100000|2024-08-15 13:55:00|8084.71|8084.71|8082.64|8082.64|8084.71|8084.71|8082.64|8082.64|0
1723730400000|2024-08-15 14:00:00|8079.52|8079.52|8071.41|8071.41|8079.52|8079.52|8066.54|8066.54|0
1723730700000|2024-08-15 14:05:00|8070.37|8070.37|8066.56|8066.56|8070.37|8070.37|8064.16|8064.16|0
1723731000000|2024-08-15 14:10:00|8065.2|8065.2|8067.44|8067.44|8067.44|8067.44|8064.32|8064.32|0
1723731300000|2024-08-15 14:15:00|8072.95|8072.95|8072.46|8072.46|8073.83|8073.83|8069.84|8069.84|0
1723731600000|2024-08-15 14:20:00|8071.07|8071.07|8067.79|8067.79|8071.94|8071.94|8067.79|8067.79|0
1723731900000|2024-08-15 14:25:00|8066.92|8066.92|8071.47|8071.47|8077.69|8077.69|8066.92|8066.92|0
1723732200000|2024-08-15 14:30:00|8072.83|8072.83|8070.1|8070.1|8075.95|8075.95|8070.1|8070.1|0
1723732500000|2024-08-15 14:35:00|8068.74|8068.74|8065.63|8065.63|8070.1|8070.1|8065.63|8065.63|0
1723732800000|2024-08-15 14:40:00|8067.71|8067.71|8075.63|8075.63|8075.63|8075.63|8066.67|8066.67|0
1723733100000|2024-08-15 14:45:00|8073.88|8073.88|8070.11|8070.11|8075.63|8075.63|8070.11|8070.11|0
1723733400000|2024-08-15 14:50:00|8067.49|8067.49|8067.33|8067.33|8067.49|8067.49|8063.83|8063.83|0
1723733700000|2024-08-15 14:55:00|8065.96|8065.96|8067.07|8067.07|8069.15|8069.15|8063.56|8063.56|0
1723734000000|2024-08-15 15:00:00|8071.22|8071.22|8065.68|8065.68|8071.22|8071.22|8065.68|8065.68|0
1723734300000|2024-08-15 15:05:00|8066.72|8066.72|8069.68|8069.68|8075.9|8075.9|8066.39|8066.39|0
1723734600000|2024-08-15 15:10:00|8070.55|8070.55|8065.69|8065.69|8071.43|8071.43|8063.62|8063.62|0
1723734900000|2024-08-15 15:15:00|8067.06|8067.06|8064.9|8064.9|8068.09|8068.09|8062.57|8062.57|0
1723735200000|2024-08-15 15:20:00|8063.86|8063.86|8061.89|8061.89|8068.56|8068.56|8059.81|8059.81|0
1723735500000|2024-08-15 15:25:00|8059.81|8059.81|8054.15|8054.15|8059.81|8059.81|8054.15|8054.15|0
1723792500000|2024-08-16 07:15:00|8066.29|8066.29|8062.85|8062.85|8066.29|8066.29|8062.85|8062.85|0
1723793100000|2024-08-16 07:25:00|8070.11|8070.11|8068.74|8068.74|8070.11|8070.11|8067.38|8067.38|0
1723793400000|2024-08-16 07:30:00|8060.44|8060.44|8060.44|8060.44|8060.44|8060.44|8060.44|8060.44|0
1723793700000|2024-08-16 07:35:00|8061.81|8061.81|8061.81|8061.81|8061.81|8061.81|8061.81|8061.81|0
1723794000000|2024-08-16 07:40:00|8072.18|8072.18|8072.18|8072.18|8072.18|8072.18|8072.18|8072.18|0
1723794300000|2024-08-16 07:45:00|8068.42|8068.42|8069.78|8069.78|8069.78|8069.78|8068.42|8068.42|0
1723794900000|2024-08-16 07:55:00|8072.51|8072.51|8078.68|8078.68|8078.68|8078.68|8072.51|8072.51|0
1723795200000|2024-08-16 08:00:00|8077.32|8077.32|8081.47|8081.47|8081.47|8081.47|8077.32|8077.32|0
1723795500000|2024-08-16 08:05:00|8080.77|8080.77|8084.21|8084.21|8085.58|8085.58|8080.77|8080.77|0
1723795800000|2024-08-16 08:10:00|8083.17|8083.17|8082.14|8082.14|8083.17|8083.17|8080.06|8080.06|0
1723796100000|2024-08-16 08:15:00|8081.1|8081.1|8078.37|8078.37|8081.1|8081.1|8078.37|8078.37|0
1723796400000|2024-08-16 08:20:00|8077.49|8077.49|8078.31|8078.31|8083.17|8083.17|8076.95|8076.95|0
1723796700000|2024-08-16 08:25:00|8080.39|8080.39|8082.5|8082.5|8082.5|8082.5|8077.66|8077.66|0
1723797000000|2024-08-16 08:30:00|8080.43|8080.43|8076.4|8076.4|8080.43|8080.43|8076.4|8076.4|0
1723797300000|2024-08-16 08:35:00|8078.48|8078.48|8078.48|8078.48|8078.48|8078.48|8078.48|8078.48|0
1723797600000|2024-08-16 08:40:00|8077.44|8077.44|8077.44|8077.44|8077.44|8077.44|8077.44|8077.44|0
1723797900000|2024-08-16 08:45:00|8078.8|8078.8|8076.1|8076.1|8078.8|8078.8|8074.71|8074.71|0
1723798200000|2024-08-16 08:50:00|8074.02|8074.02|8077.14|8077.14|8077.14|8077.14|8074.02|8074.02|0
1723798500000|2024-08-16 08:55:00|8075.06|8075.06|8076.78|8076.78|8077.82|8077.82|8073.32|8073.32|0
1723798800000|2024-08-16 09:00:00|8078.86|8078.86|8084.37|8084.37|8084.37|8084.37|8078.86|8078.86|0
1723799100000|2024-08-16 09:05:00|8088.26|8088.26|8087.9|8087.9|8091.38|8091.38|8087.9|8087.9|0
1723799700000|2024-08-16 09:15:00|8094.13|8094.13|8081.42|8081.42|8094.13|8094.13|8081.42|8081.42|0
1723800000000|2024-08-16 09:20:00|8084.53|8084.53|8083.5|8083.5|8084.53|8084.53|8080.38|8080.38|0
1723800300000|2024-08-16 09:25:00|8087.65|8087.65|8083.85|8083.85|8087.65|8087.65|8082.46|8082.46|0
1723800600000|2024-08-16 09:30:00|8082.56|8082.56|8082.56|8082.56|8082.56|8082.56|8082.56|8082.56|0
1723800900000|2024-08-16 09:35:00|8083.43|8083.43|8078.95|8078.95|8083.43|8083.43|8078.95|8078.95|0
1723801200000|2024-08-16 09:40:00|8079.99|8079.99|8069.64|8069.64|8079.99|8079.99|8069.64|8069.64|0
1723801500000|2024-08-16 09:45:00|8067.57|8067.57|8069.31|8069.31|8069.31|8069.31|8062.32|8062.32|0
1723801800000|2024-08-16 09:50:00|8070.68|8070.68|8070.61|8070.61|8071.98|8071.98|8066.46|8066.46|0
1723802100000|2024-08-16 09:55:00|8069.57|8069.57|8071.39|8071.39|8073.47|8073.47|8069.31|8069.31|0
1723802400000|2024-08-16 10:00:00|8068.28|8068.28|8061.07|8061.07|8068.28|8068.28|8058.99|8058.99|0
1723802700000|2024-08-16 10:05:00|8060.03|8060.03|8057.3|8057.3|8060.03|8060.03|8057.3|8057.3|0
1723803000000|2024-08-16 10:10:00|8052.11|8052.11|8055.88|8055.88|8055.88|8055.88|8052.11|8052.11|0
1723803300000|2024-08-16 10:15:00|8054.49|8054.49|8056.92|8056.92|8056.92|8056.92|8054.49|8054.49|0
1723803600000|2024-08-16 10:20:00|8058.21|8058.21|8056.14|8056.14|8058.21|8058.21|8056.14|8056.14|0
1723803900000|2024-08-16 10:25:00|8058.21|8058.21|8055.1|8055.1|8060.29|8060.29|8054.77|8054.77|0
1723804200000|2024-08-16 10:30:00|8053.74|8053.74|8055.1|8055.1|8055.1|8055.1|8053.74|8053.74|0
1723804500000|2024-08-16 10:35:00|8054.06|8054.06|8051.33|8051.33|8054.06|8054.06|8051.33|8051.33|0
1723804800000|2024-08-16 10:40:00|8049.97|8049.97|8046.53|8046.53|8049.97|8049.97|8046.53|8046.53|0
1723805100000|2024-08-16 10:45:00|8049.64|8049.64|8050.68|8050.68|8052.75|8052.75|8049.64|8049.64|0
1723805400000|2024-08-16 10:50:00|8053.79|8053.79|8055.52|8055.52|8055.52|8055.52|8053.79|8053.79|0
1723805700000|2024-08-16 10:55:00|8054.49|8054.49|8054.49|8054.49|8054.49|8054.49|8054.49|8054.49|0
1723806000000|2024-08-16 11:00:00|8053.45|8053.45|8048.75|8048.75|8053.78|8053.78|8048.75|8048.75|0
1723806300000|2024-08-16 11:05:00|8049.79|8049.79|8044.02|8044.02|8049.79|8049.79|8044.02|8044.02|0
1723806600000|2024-08-16 11:10:00|8045.38|8045.38|8050.9|8050.9|8051.93|8051.93|8045.38|8045.38|0
1723806900000|2024-08-16 11:15:00|8049.86|8049.86|8043.69|8043.69|8049.86|8049.86|8043.69|8043.69|0
1723807500000|2024-08-16 11:25:00|8045.05|8045.05|8038.83|8038.83|8045.05|8045.05|8038.83|8038.83|0
1723807800000|2024-08-16 11:30:00|8036.1|8036.1|8033.37|8033.37|8039.54|8039.54|8032.33|8032.33|0
1723808100000|2024-08-16 11:35:00|8036.48|8036.48|8034.41|8034.41|8036.48|8036.48|8034.41|8034.41|0
1723808700000|2024-08-16 11:45:00|8033.11|8033.11|8025.96|8025.96|8033.56|8033.56|8025.96|8025.96|0
1723809000000|2024-08-16 11:50:00|8024.92|8024.92|8031.15|8031.15|8031.15|8031.15|8024.92|8024.92|0
1723809300000|2024-08-16 11:55:00|8032.51|8032.51|8031.48|8031.48|8032.51|8032.51|8031.48|8031.48|0
1723809600000|2024-08-16 12:00:00|8032.51|8032.51|8031.8|8031.8|8032.51|8032.51|8030.44|8030.44|0
1723809900000|2024-08-16 12:05:00|8029.07|8029.07|8027.71|8027.71|8030.44|8030.44|8027.71|8027.71|0
1723810200000|2024-08-16 12:10:00|8028.75|8028.75|8028.75|8028.75|8028.75|8028.75|8028.75|8028.75|0
1723810500000|2024-08-16 12:15:00|8025.63|8025.63|8025.09|8025.09|8029.08|8029.08|8023.56|8023.56|0
1723810800000|2024-08-16 12:20:00|8023.01|8023.01|8027.16|8027.16|8027.16|8027.16|8023.01|8023.01|0
1723811400000|2024-08-16 12:30:00|8025.09|8025.09|8016.03|8016.03|8025.09|8025.09|8016.03|8016.03|0
1723811700000|2024-08-16 12:35:00|8012.92|8012.92|8012.21|8012.21|8013.24|8013.24|8011.17|8011.17|0
1723812300000|2024-08-16 12:45:00|8013.08|8013.08|8013.94|8013.94|8013.94|8013.94|8011.35|8011.35|0
1723812600000|2024-08-16 12:50:00|8014.63|8014.63|8015.67|8015.67|8015.67|8015.67|8014.63|8014.63|0
1723812900000|2024-08-16 12:55:00|8014.63|8014.63|8012.39|8012.39|8014.63|8014.63|8011.52|8011.52|0
1723813200000|2024-08-16 13:00:00|8017.58|8017.58|8018.95|8018.95|8018.95|8018.95|8017.58|8017.58|0
1723813500000|2024-08-16 13:05:00|8023.1|8023.1|8022.77|8022.77|8023.1|8023.1|8021.73|8021.73|0
1723813800000|2024-08-16 13:10:00|8020.04|8020.04|8020.7|8020.7|8021.4|8021.4|8019.33|8019.33|0
1723814100000|2024-08-16 13:15:00|8018.62|8018.62|8021.73|8021.73|8023.1|8023.1|8018.62|8018.62|0
1723814400000|2024-08-16 13:20:00|8023.1|8023.1|8021.02|8021.02|8023.1|8023.1|8021.02|8021.02|0
1723814700000|2024-08-16 13:25:00|8019.99|8019.99|8019.99|8019.99|8019.99|8019.99|8017.91|8017.91|0
1723815000000|2024-08-16 13:30:00|8020.68|8020.68|8021.72|8021.72|8022.59|8022.59|8019.64|8019.64|0
1723815300000|2024-08-16 13:35:00|8024.83|8024.83|8032.59|8032.59|8032.59|8032.59|8024.83|8024.83|0
1723815600000|2024-08-16 13:40:00|8033.46|8033.46|8032.42|8032.42|8036.57|8036.57|8031.38|8031.38|0
1723815900000|2024-08-16 13:45:00|8035.53|8035.53|8039.67|8039.67|8039.67|8039.67|8033.46|8033.46|0
1723816200000|2024-08-16 13:50:00|8037.6|8037.6|8038.33|8038.33|8039.37|8039.37|8034.87|8034.87|0
1723816500000|2024-08-16 13:55:00|8040.41|8040.41|8041.44|8041.44|8041.44|8041.44|8038.33|8038.33|0
1723816800000|2024-08-16 14:00:00|8040.41|8040.41|8041.8|8041.8|8045.95|8045.95|8040.41|8040.41|0
1723817100000|2024-08-16 14:05:00|8045.89|8045.89|8045.24|8045.24|8047.64|8047.64|8044.53|8044.53|0
1723817400000|2024-08-16 14:10:00|8045.93|8045.93|8043.87|8043.87|8046.98|8046.98|8043.87|8043.87|0
1723817700000|2024-08-16 14:15:00|8042.51|8042.51|8040.9|8040.9|8042.51|8042.51|8039.88|8039.88|0
1723818000000|2024-08-16 14:20:00|8039.53|8039.53|8030.25|8030.25|8039.53|8039.53|8030.25|8030.25|0
1723818300000|2024-08-16 14:25:00|8031.28|8031.28|8029.21|8029.21|8031.28|8031.28|8029.21|8029.21|0
1723818600000|2024-08-16 14:30:00|8027.84|8027.84|8020.16|8020.16|8027.84|8027.84|8020.16|8020.16|0
1723818900000|2024-08-16 14:35:00|8018.79|8018.79|8023.98|8023.98|8023.98|8023.98|8018.79|8018.79|0
1723819200000|2024-08-16 14:40:00|8022.94|8022.94|8021.91|8021.91|8022.94|8022.94|8020.87|8020.87|0
1723819500000|2024-08-16 14:45:00|8021.03|8021.03|8021.91|8021.91|8021.91|8021.91|8021.03|8021.03|0
1723819800000|2024-08-16 14:50:00|8025.02|8025.02|8037.7|8037.7|8037.7|8037.7|8025.02|8025.02|0
1723820100000|2024-08-16 14:55:00|8038.74|8038.74|8041.69|8041.69|8041.69|8041.69|8037.54|8037.54|0
1723820400000|2024-08-16 15:00:00|8040.99|8040.99|8044.27|8044.27|8044.27|8044.27|8037.39|8037.39|0
1723820700000|2024-08-16 15:05:00|8042.2|8042.2|8041.16|8041.16|8044.93|8044.93|8041.16|8041.16|0
1723821000000|2024-08-16 15:10:00|8040.12|8040.12|8047.22|8047.22|8047.22|8047.22|8040.12|8040.12|0
1723821300000|2024-08-16 15:15:00|8048.58|8048.58|8046.52|8046.52|8049.95|8049.95|8046.18|8046.18|0
1723821600000|2024-08-16 15:20:00|8045.49|8045.49|8058.29|8058.29|8058.29|8058.29|8045.49|8045.49|0
1723821900000|2024-08-16 15:25:00|8062.44|8062.44|8058.2|8058.2|8063.48|8063.48|8056.01|8056.01|0
1724051700000|2024-08-19 07:15:00|8082.53|8082.53|8072.26|8072.26|8082.53|8082.53|8072.26|8072.26|0
1724052000000|2024-08-19 07:20:00|8046.04|8046.04|8056.31|8056.31|8056.31|8056.31|8044.29|8044.29|0
1724052300000|2024-08-19 07:25:00|8061.49|8061.49|8057.89|8057.89|8061.49|8061.49|8052.81|8052.81|0
1724052600000|2024-08-19 07:30:00|8055.16|8055.16|8040.64|8040.64|8055.16|8055.16|8040.64|8040.64|0
1724052900000|2024-08-19 07:35:00|8039.27|8039.27|8043.97|8043.97|8043.97|8043.97|8035.67|8035.67|0
1724053200000|2024-08-19 07:40:00|8046.7|8046.7|8049.43|8049.43|8049.43|8049.43|8046.7|8046.7|0
1724053500000|2024-08-19 07:45:00|8054.61|8054.61|8053.58|8053.58|8054.61|8054.61|8052.54|8052.54|0
1724053800000|2024-08-19 07:50:00|8051.5|8051.5|8045.99|8045.99|8051.5|8051.5|8044.62|8044.62|0
1724054100000|2024-08-19 07:55:00|8047.02|8047.02|8047.35|8047.35|8048.39|8048.39|8047.02|8047.02|0
1724054400000|2024-08-19 08:00:00|8049.43|8049.43|8049.1|8049.1|8050.46|8050.46|8047.73|8047.73|0
1724054700000|2024-08-19 08:05:00|8052.21|8052.21|8054.29|8054.29|8055.32|8055.32|8049.1|8049.1|0
1724055000000|2024-08-19 08:10:00|8055.32|8055.32|8055.32|8055.32|8057.4|8057.4|8055.32|8055.32|0
1724055300000|2024-08-19 08:15:00|8057.4|8057.4|8054.45|8054.45|8057.4|8057.4|8054.45|8054.45|0
1724055600000|2024-08-19 08:20:00|8052.7|8052.7|8052.7|8052.7|8052.7|8052.7|8052.7|8052.7|0
1724055900000|2024-08-19 08:25:00|8051.34|8051.34|8050.3|8050.3|8051.34|8051.34|8050.3|8050.3|0
1724056200000|2024-08-19 08:30:00|8048.22|8048.22|8049.26|8049.26|8049.26|8049.26|8048.22|8048.22|0
1724056500000|2024-08-19 08:35:00|8050.3|8050.3|8043.09|8043.09|8050.3|8050.3|8041.73|8041.73|0
1724056800000|2024-08-19 08:40:00|8044.46|8044.46|8043.09|8043.09|8044.46|8044.46|8043.09|8043.09|0
1724057100000|2024-08-19 08:45:00|8041.02|8041.02|8041.02|8041.02|8041.02|8041.02|8041.02|8041.02|0
1724057400000|2024-08-19 08:50:00|8044.13|8044.13|8044.13|8044.13|8044.13|8044.13|8044.13|8044.13|0
1724057700000|2024-08-19 08:55:00|8045.49|8045.49|8044.13|8044.13|8045.49|8045.49|8044.13|8044.13|0
1724058000000|2024-08-19 09:00:00|8043.09|8043.09|8040.69|8040.69|8043.09|8043.09|8040.69|8040.69|0
1724058600000|2024-08-19 09:10:00|8039.65|8039.65|8039.65|8039.65|8039.65|8039.65|8039.65|8039.65|0
1724059200000|2024-08-19 09:20:00|8038.29|8038.29|8038.29|8038.29|8038.29|8038.29|8038.29|8038.29|0
1724059500000|2024-08-19 09:25:00|8037.59|8037.59|8037.59|8037.59|8037.59|8037.59|8037.59|8037.59|0
1724059800000|2024-08-19 09:30:00|8038.89|8038.89|8038.89|8038.89|8038.89|8038.89|8038.89|8038.89|0
1724060100000|2024-08-19 09:35:00|8034.74|8034.74|8030.2|8030.2|8034.74|8034.74|8027.47|8027.47|0
1724060400000|2024-08-19 09:40:00|8029.51|8029.51|8021.63|8021.63|8029.51|8029.51|8021.63|8021.63|0
1724060700000|2024-08-19 09:45:00|8019.55|8019.55|8024.74|8024.74|8028.89|8028.89|8019.55|8019.55|0
1724061000000|2024-08-19 09:50:00|8027.85|8027.85|8037.52|8037.52|8037.52|8037.52|8027.85|8027.85|0
1724061300000|2024-08-19 09:55:00|8035.43|8035.43|8037.17|8037.17|8037.17|8037.17|8034.04|8034.04|0
1724061600000|2024-08-19 10:00:00|8034.05|8034.05|8040.07|8040.07|8040.07|8040.07|8034.05|8034.05|0
1724061900000|2024-08-19 10:05:00|8041.11|8041.11|8044.22|8044.22|8045.26|8045.26|8041.11|8041.11|0
1724062200000|2024-08-19 10:10:00|8039.04|8039.04|8039.04|8039.04|8039.04|8039.04|8039.04|8039.04|0
1724062500000|2024-08-19 10:15:00|8037.67|8037.67|8029.43|8029.43|8037.67|8037.67|8029.43|8029.43|0
1724062800000|2024-08-19 10:20:00|8027.35|8027.35|8034.23|8034.23|8034.23|8034.23|8027.35|8027.35|0
1724063100000|2024-08-19 10:25:00|8033.19|8033.19|8031.12|8031.12|8033.19|8033.19|8030.08|8030.08|0
1724063400000|2024-08-19 10:30:00|8032.16|8032.16|8032.16|8032.16|8035.27|8035.27|8032.16|8032.16|0
1724063700000|2024-08-19 10:35:00|8030.79|8030.79|8033.52|8033.52|8033.52|8033.52|8030.79|8030.79|0
1724064000000|2024-08-19 10:40:00|8036.63|8036.63|8039.87|8039.87|8039.87|8039.87|8036.63|8036.63|0
1724064300000|2024-08-19 10:45:00|8040.57|8040.57|8039.87|8039.87|8040.57|8040.57|8039.87|8039.87|0
1724064600000|2024-08-19 10:50:00|8038.51|8038.51|8034.36|8034.36|8038.51|8038.51|8034.36|8034.36|0
1724064900000|2024-08-19 10:55:00|8032.28|8032.28|8034.36|8034.36|8034.36|8034.36|8032.28|8032.28|0
1724065200000|2024-08-19 11:00:00|8036.1|8036.1|8036.1|8036.1|8036.1|8036.1|8036.1|8036.1|0
1724065500000|2024-08-19 11:05:00|8035.41|8035.41|8031.43|8031.43|8038.89|8038.89|8031.43|8031.43|0
1724065800000|2024-08-19 11:10:00|8030.06|8030.06|8018|8018|8030.06|8030.06|8018|8018|0
1724066100000|2024-08-19 11:15:00|8019.03|8019.03|8020.06|8020.06|8021.09|8021.09|8019.03|8019.03|0
1724066400000|2024-08-19 11:20:00|8022.13|8022.13|8022.13|8022.13|8022.13|8022.13|8022.13|8022.13|0
1724066700000|2024-08-19 11:25:00|8019.51|8019.51|8021.58|8021.58|8021.58|8021.58|8019.51|8019.51|0
1724067000000|2024-08-19 11:30:00|8025.02|8025.02|8027.43|8027.43|8027.43|8027.43|8025.02|8025.02|0
1724067300000|2024-08-19 11:35:00|8028.07|8028.07|8030.8|8030.8|8030.8|8030.8|8028.07|8028.07|0
1724067600000|2024-08-19 11:40:00|8029.44|8029.44|8026.16|8026.16|8030.31|8030.31|8026.16|8026.16|0
1724067900000|2024-08-19 11:45:00|8025.47|8025.47|8026.86|8026.86|8026.86|8026.86|8024.77|8024.77|0
1724068200000|2024-08-19 11:50:00|8023.75|8023.75|8015.09|8015.09|8023.75|8023.75|8014.06|8014.06|0
1724068500000|2024-08-19 11:55:00|8016.13|8016.13|8015.09|8015.09|8016.13|8016.13|8015.09|8015.09|0
1724068800000|2024-08-19 12:00:00|8017.17|8017.17|8016.36|8016.36|8019.24|8019.24|8016.36|8016.36|0
1724069100000|2024-08-19 12:05:00|8017.39|8017.39|8018.76|8018.76|8018.76|8018.76|8017.39|8017.39|0
1724069700000|2024-08-19 12:15:00|8020.12|8020.12|8020.12|8020.12|8020.12|8020.12|8020.12|8020.12|0
1724070000000|2024-08-19 12:20:00|8018.05|8018.05|8011.89|8011.89|8018.7|8018.7|8011.89|8011.89|0
1724070300000|2024-08-19 12:25:00|8010.53|8010.53|8011.89|8011.89|8012.93|8012.93|8010.53|8010.53|0
1724070600000|2024-08-19 12:30:00|8013.97|8013.97|8014.16|8014.16|8017.27|8017.27|8013.97|8013.97|0
1724070900000|2024-08-19 12:35:00|8016.1|8016.1|8025.83|8025.83|8026.48|8026.48|8016.1|8016.1|0
1724071200000|2024-08-19 12:40:00|8026.48|8026.48|8025.57|8025.57|8027.52|8027.52|8024.54|8024.54|0
1724071500000|2024-08-19 12:45:00|8026.94|8026.94|8029.37|8029.37|8029.37|8029.37|8026.06|8026.06|0
1724071800000|2024-08-19 12:50:00|8028.72|8028.72|8031.58|8031.58|8033.52|8033.52|8028.72|8028.72|0
1724072100000|2024-08-19 12:55:00|8034.69|8034.69|8032.55|8032.55|8034.69|8034.69|8026.06|8026.06|0
1724072400000|2024-08-19 13:00:00|8029.43|8029.43|8032.94|8032.94|8032.94|8032.94|8027.49|8027.49|0
1724072700000|2024-08-19 13:05:00|8035.02|8035.02|8033.85|8033.85|8035.02|8035.02|8028.79|8028.79|0
1724073000000|2024-08-19 13:10:00|8035.92|8035.92|8031.55|8031.55|8035.92|8035.92|8031.55|8031.55|0
1724073300000|2024-08-19 13:15:00|8032.94|8032.94|8040.4|8040.4|8040.4|8040.4|8032.94|8032.94|0
1724073600000|2024-08-19 13:20:00|8042.48|8042.48|8045.21|8045.21|8045.21|8045.21|8039.17|8039.17|0
1724073900000|2024-08-19 13:25:00|8044.51|8044.51|8055.79|8055.79|8057.15|8057.15|8044.51|8044.51|0
1724074200000|2024-08-19 13:30:00|8056.66|8056.66|8061.76|8061.76|8071.43|8071.43|8056.66|8056.66|0
1724074500000|2024-08-19 13:35:00|8063.84|8063.84|8067.99|8067.99|8069.03|8069.03|8063.84|8063.84|0
1724074800000|2024-08-19 13:40:00|8065.91|8065.91|8066.95|8066.95|8067.99|8067.99|8064.88|8064.88|0
1724075100000|2024-08-19 13:45:00|8064.86|8064.86|8066.6|8066.6|8067.64|8067.64|8064.86|8064.86|0
1724075400000|2024-08-19 13:50:00|8068.67|8068.67|8064.2|8064.2|8072.82|8072.82|8064.2|8064.2|0
1724075700000|2024-08-19 13:55:00|8063.16|8063.16|8069.71|8069.71|8069.71|8069.71|8061.08|8061.08|0
1724076000000|2024-08-19 14:00:00|8071.79|8071.79|8082.61|8082.61|8084.69|8084.69|8071.79|8071.79|0
1724076300000|2024-08-19 14:05:00|8080.54|8080.54|8082.61|8082.61|8082.61|8082.61|8076.71|8076.71|0
1724076600000|2024-08-19 14:10:00|8083.65|8083.65|8077.1|8077.1|8083.65|8083.65|8077.1|8077.1|0
1724076900000|2024-08-19 14:15:00|8076.06|8076.06|8078.49|8078.49|8079.17|8079.17|8076.06|8076.06|0
1724077200000|2024-08-19 14:20:00|8079.53|8079.53|8081.6|8081.6|8082.64|8082.64|8079.53|8079.53|0
1724077500000|2024-08-19 14:25:00|8079.53|8079.53|8079.53|8079.53|8079.53|8079.53|8079.53|8079.53|0
1724077800000|2024-08-19 14:30:00|8081.6|8081.6|8073.42|8073.42|8082.97|8082.97|8072.38|8072.38|0
1724078100000|2024-08-19 14:35:00|8074.46|8074.46|8079.32|8079.32|8079.32|8079.32|8074.46|8074.46|0
1724078400000|2024-08-19 14:40:00|8080.36|8080.36|8082.11|8082.11|8082.11|8082.11|8080.36|8080.36|0
1724078700000|2024-08-19 14:45:00|8081.07|8081.07|8083.47|8083.47|8083.47|8083.47|8081.07|8081.07|0
1724079000000|2024-08-19 14:50:00|8084.84|8084.84|8094.69|8094.69|8094.69|8094.69|8083.47|8083.47|0
1724079300000|2024-08-19 14:55:00|8093.65|8093.65|8088.46|8088.46|8093.65|8093.65|8088.46|8088.46|0
1724079600000|2024-08-19 15:00:00|8089.5|8089.5|8085.73|8085.73|8090.54|8090.54|8085.73|8085.73|0
1724079900000|2024-08-19 15:05:00|8087.1|8087.1|8088.83|8088.83|8089.17|8089.17|8087.1|8087.1|0
1724080200000|2024-08-19 15:10:00|8087.54|8087.54|8083.84|8083.84|8087.54|8087.54|8083.84|8083.84|0
1724080500000|2024-08-19 15:15:00|8084.88|8084.88|8076.08|8076.08|8084.88|8084.88|8076.08|8076.08|0
1724080800000|2024-08-19 15:20:00|8077.12|8077.12|8073.61|8073.61|8077.12|8077.12|8072.64|8072.64|0
1724081100000|2024-08-19 15:25:00|8074.31|8074.31|8074.85|8074.85|8077.42|8077.42|8073.27|8073.27|0
1724138100000|2024-08-20 07:15:00|8073.34|8073.34|8077.76|8077.76|8078.8|8078.8|8073.34|8073.34|0
1724138400000|2024-08-20 07:20:00|8076.39|8076.39|8074.7|8074.7|8077.43|8077.43|8074.7|8074.7|0
1724138700000|2024-08-20 07:25:00|8072.63|8072.63|8071.59|8071.59|8072.63|8072.63|8071.59|8071.59|0
1724139000000|2024-08-20 07:30:00|8073.66|8073.66|8073.59|8073.59|8078.46|8078.46|8073.59|8073.59|0
1724139300000|2024-08-20 07:35:00|8072.23|8072.23|8074.63|8074.63|8074.63|8074.63|8072.23|8072.23|0
1724139600000|2024-08-20 07:40:00|8073.76|8073.76|8072.01|8072.01|8073.76|8073.76|8072.01|8072.01|0
1724139900000|2024-08-20 07:45:00|8073.37|8073.37|8071.3|8071.3|8073.37|8073.37|8070.26|8070.26|0
1724140200000|2024-08-20 07:50:00|8069.93|8069.93|8064.16|8064.16|8069.93|8069.93|8062.87|8062.87|0
1724140500000|2024-08-20 07:55:00|8068.31|8068.31|8068.31|8068.31|8068.31|8068.31|8068.31|8068.31|0
1724140800000|2024-08-20 08:00:00|8069.68|8069.68|8067.27|8067.27|8069.68|8069.68|8067.27|8067.27|0
1724141100000|2024-08-20 08:05:00|8068.31|8068.31|8070.39|8070.39|8070.39|8070.39|8068.31|8068.31|0
1724141400000|2024-08-20 08:10:00|8069.35|8069.35|8066.56|8066.56|8069.35|8069.35|8066.56|8066.56|0
1724141700000|2024-08-20 08:15:00|8063.45|8063.45|8070.22|8070.22|8070.22|8070.22|8063.45|8063.45|0
1724142000000|2024-08-20 08:20:00|8072.95|8072.95|8069.71|8069.71|8078.14|8078.14|8069.71|8069.71|0
1724142300000|2024-08-20 08:25:00|8068.34|8068.34|8063.87|8063.87|8068.34|8068.34|8059.06|8059.06|0
1724142600000|2024-08-20 08:30:00|8062.5|8062.5|8056.14|8056.14|8062.5|8062.5|8056.14|8056.14|0
1724142900000|2024-08-20 08:35:00|8052.65|8052.65|8051.77|8051.77|8052.65|8052.65|8051.77|8051.77|0
1724143200000|2024-08-20 08:40:00|8048.66|8048.66|8060.5|8060.5|8060.5|8060.5|8047.62|8047.62|0
1724143500000|2024-08-20 08:45:00|8057|8057|8056.81|8056.81|8057.46|8057.46|8055.71|8055.71|0
1724143800000|2024-08-20 08:50:00|8055.77|8055.77|8058.56|8058.56|8059.92|8059.92|8055.77|8055.77|0
1724144100000|2024-08-20 08:55:00|8061.18|8061.18|8056.58|8056.58|8061.18|8061.18|8055.93|8055.93|0
1724144400000|2024-08-20 09:00:00|8054.51|8054.51|8053.85|8053.85|8057.29|8057.29|8052.43|8052.43|0
1724144700000|2024-08-20 09:05:00|8055.6|8055.6|8064.17|8064.17|8064.17|8064.17|8055.6|8055.6|0
1724145000000|2024-08-20 09:10:00|8062.1|8062.1|8061.99|8061.99|8064.72|8064.72|8061.99|8061.99|0
1724145300000|2024-08-20 09:15:00|8058.88|8058.88|8061.99|8061.99|8061.99|8061.99|8058.88|8058.88|0
1724145600000|2024-08-20 09:20:00|8063.29|8063.29|8060.17|8060.17|8063.29|8063.29|8060.17|8060.17|0
1724145900000|2024-08-20 09:25:00|8059.14|8059.14|8056.72|8056.72|8059.14|8059.14|8055.48|8055.48|0
1724146200000|2024-08-20 09:30:00|8058.01|8058.01|8054.25|8054.25|8058.89|8058.89|8054.25|8054.25|0
1724146500000|2024-08-20 09:35:00|8052.95|8052.95|8054.32|8054.32|8055.68|8055.68|8052.95|8052.95|0
1724146800000|2024-08-20 09:40:00|8052.23|8052.23|8052.13|8052.13|8052.23|8052.23|8049.8|8049.8|0
1724147100000|2024-08-20 09:45:00|8050.77|8050.77|8042.42|8042.42|8052.13|8052.13|8042.42|8042.42|0
1724147400000|2024-08-20 09:50:00|8041.05|8041.05|8039.47|8039.47|8041.54|8041.54|8039.47|8039.47|0
1724147700000|2024-08-20 09:55:00|8040.51|8040.51|8038.76|8038.76|8044.28|8044.28|8037.01|8037.01|0
1724148000000|2024-08-20 10:00:00|8037.39|8037.39|8039.46|8039.46|8039.46|8039.46|8035.31|8035.31|0
1724148300000|2024-08-20 10:05:00|8041.53|8041.53|8042.57|8042.57|8042.57|8042.57|8041.53|8041.53|0
1724148600000|2024-08-20 10:10:00|8044.65|8044.65|8045.68|8045.68|8045.68|8045.68|8043.61|8043.61|0
1724149200000|2024-08-20 10:20:00|8047.76|8047.76|8048.8|8048.8|8048.8|8048.8|8046.72|8046.72|0
1724149500000|2024-08-20 10:25:00|8047.76|8047.76|8043.77|8043.77|8047.76|8047.76|8043.77|8043.77|0
1724149800000|2024-08-20 10:30:00|8044.81|8044.81|8044.81|8044.81|8044.81|8044.81|8044.81|8044.81|0
1724150100000|2024-08-20 10:35:00|8045.85|8045.85|8047.92|8047.92|8047.92|8047.92|8045.85|8045.85|0
1724150400000|2024-08-20 10:40:00|8047.05|8047.05|8048.09|8048.09|8048.09|8048.09|8047.05|8047.05|0
1724150700000|2024-08-20 10:45:00|8047.05|8047.05|8047.38|8047.38|8048.41|8048.41|8047.05|8047.05|0
1724151000000|2024-08-20 10:50:00|8046.34|8046.34|8044.26|8044.26|8046.34|8046.34|8043.23|8043.23|0
1724151600000|2024-08-20 11:00:00|8045.63|8045.63|8048.38|8048.38|8048.38|8048.38|8045.63|8045.63|0
1724151900000|2024-08-20 11:05:00|8049.42|8049.42|8046.16|8046.16|8049.42|8049.42|8045.33|8045.33|0
1724152200000|2024-08-20 11:10:00|8045.29|8045.29|8045.29|8045.29|8045.29|8045.29|8045.29|8045.29|0
1724152500000|2024-08-20 11:15:00|8047.36|8047.36|8049.44|8049.44|8050.47|8050.47|8047.36|8047.36|0
1724152800000|2024-08-20 11:20:00|8048.4|8048.4|8050.8|8050.8|8050.8|8050.8|8048.4|8048.4|0
1724153100000|2024-08-20 11:25:00|8051.68|8051.68|8051.68|8051.68|8051.68|8051.68|8051.68|8051.68|0
1724153400000|2024-08-20 11:30:00|8050.64|8050.64|8047.52|8047.52|8050.64|8050.64|8047.52|8047.52|0
1724153700000|2024-08-20 11:35:00|8046.49|8046.49|8049.6|8049.6|8049.6|8049.6|8046.49|8046.49|0
1724154000000|2024-08-20 11:40:00|8051.35|8051.35|8051.35|8051.35|8051.35|8051.35|8051.35|8051.35|0
1724154300000|2024-08-20 11:45:00|8052.71|8052.71|8058.56|8058.56|8058.56|8058.56|8052.71|8052.71|0
1724154600000|2024-08-20 11:50:00|8056.48|8056.48|8056.48|8056.48|8056.48|8056.48|8056.48|8056.48|0
1724154900000|2024-08-20 11:55:00|8054.54|8054.54|8046.46|8046.46|8055.9|8055.9|8046.46|8046.46|0
1724155800000|2024-08-20 12:10:00|8047.82|8047.82|8039.52|8039.52|8047.82|8047.82|8039.52|8039.52|0
1724156100000|2024-08-20 12:15:00|8037.77|8037.77|8034.01|8034.01|8037.77|8037.77|8034.01|8034.01|0
1724156400000|2024-08-20 12:20:00|8027.46|8027.46|8025.52|8025.52|8028.82|8028.82|8025.52|8025.52|0
1724156700000|2024-08-20 12:25:00|8024.48|8024.48|8014.05|8014.05|8024.48|8024.48|8014.05|8014.05|0
1724157000000|2024-08-20 12:30:00|8019.92|8019.92|8007.16|8007.16|8020.56|8020.56|8007.16|8007.16|0
1724157300000|2024-08-20 12:35:00|8005.79|8005.79|7996.51|7996.51|8005.79|8005.79|7996.51|7996.51|0
1724157600000|2024-08-20 12:40:00|7997.38|7997.38|8000.28|8000.28|8002.9|8002.9|7997.33|7997.33|0
1724157900000|2024-08-20 12:45:00|7998.2|7998.2|8000.16|8000.16|8000.16|8000.16|7996.91|7996.91|0
1724158200000|2024-08-20 12:50:00|8000.81|8000.81|8004.96|8004.96|8004.96|8004.96|8000.81|8000.81|0
1724158500000|2024-08-20 12:55:00|8006|8006|8007.04|8007.04|8007.04|8007.04|8006|8006|0
1724158800000|2024-08-20 13:00:00|8007.91|8007.91|8005.51|8005.51|8007.91|8007.91|8004.15|8004.15|0
1724159100000|2024-08-20 13:05:00|8004.15|8004.15|8003.22|8003.22|8004.59|8004.59|7999.45|7999.45|0
1724159400000|2024-08-20 13:10:00|8002.57|8002.57|7993.07|7993.07|8002.57|8002.57|7993.07|7993.07|0
1724159700000|2024-08-20 13:15:00|7991.71|7991.71|7988.85|7988.85|7995.73|7995.73|7988.2|7988.2|0
1724160000000|2024-08-20 13:20:00|7987.48|7987.48|7990.6|7990.6|7990.6|7990.6|7985.41|7985.41|0
1724160300000|2024-08-20 13:25:00|7989.72|7989.72|7991.71|7991.71|7991.71|7991.71|7982.1|7982.1|0
1724160600000|2024-08-20 13:30:00|7993.79|7993.79|7991.55|7991.55|7993.79|7993.79|7988.6|7988.6|0
1724160900000|2024-08-20 13:35:00|7993.63|7993.63|7993.63|7993.63|7996.74|7996.74|7993.63|7993.63|0
1724161200000|2024-08-20 13:40:00|7994.66|7994.66|8009.23|8009.23|8010.27|8010.27|7994.66|7994.66|0
1724161500000|2024-08-20 13:45:00|8010.1|8010.1|8012.43|8012.43|8012.43|8012.43|8010.1|8010.1|0
1724161800000|2024-08-20 13:50:00|8009.32|8009.32|8007.96|8007.96|8010.03|8010.03|8006.92|8006.92|0
1724162100000|2024-08-20 13:55:00|8008.83|8008.83|8010.52|8010.52|8012.6|8012.6|8008.83|8008.83|0
1724162400000|2024-08-20 14:00:00|8006.37|8006.37|8005.01|8005.01|8006.37|8006.37|8002.93|8002.93|0
1724162700000|2024-08-20 14:05:00|8006.05|8006.05|8006.92|8006.92|8006.92|8006.92|8006.05|8006.05|0
1724163000000|2024-08-20 14:10:00|8005.17|8005.17|8003.9|8003.9|8006.76|8006.76|7999.49|7999.49|0
1724163300000|2024-08-20 14:15:00|8004.78|8004.78|7993.1|7993.1|8006.52|8006.52|7993.1|7993.1|0
1724163600000|2024-08-20 14:20:00|7993.97|7993.97|8000.47|8000.47|8000.47|8000.47|7992.61|7992.61|0
1724163900000|2024-08-20 14:25:00|7998.39|7998.39|7995.3|7995.3|7999.76|7999.76|7995.3|7995.3|0
1724164200000|2024-08-20 14:30:00|7997.38|7997.38|8000.15|8000.15|8001.19|8001.19|7997.38|7997.38|0
1724164500000|2024-08-20 14:35:00|7998.4|7998.4|7995.29|7995.29|7998.4|7998.4|7995.29|7995.29|0
1724164800000|2024-08-20 14:40:00|7994.41|7994.41|7995.45|7995.45|7996.49|7996.49|7994.41|7994.41|0
1724165100000|2024-08-20 14:45:00|7997.53|7997.53|7996.59|7996.59|8000.64|8000.64|7995.23|7995.23|0
1724165400000|2024-08-20 14:50:00|7994.52|7994.52|7986.93|7986.93|7994.52|7994.52|7986.93|7986.93|0
1724165700000|2024-08-20 14:55:00|7987.96|7987.96|7996.52|7996.52|7996.52|7996.52|7984.78|7984.78|0
1724166000000|2024-08-20 15:00:00|7997.56|7997.56|7999.47|7999.47|8004.99|8004.99|7997.56|7997.56|0
1724166300000|2024-08-20 15:05:00|8001.54|8001.54|8005.81|8005.81|8009.83|8009.83|8001.54|8001.54|0
1724166600000|2024-08-20 15:10:00|8004.78|8004.78|7999.1|7999.1|8004.78|8004.78|7998.06|7998.06|0
1724166900000|2024-08-20 15:15:00|7998.06|7998.06|8000.49|8000.49|8000.49|8000.49|7997.02|7997.02|0
1724167200000|2024-08-20 15:20:00|8001.78|8001.78|8000.62|8000.62|8003.02|8003.02|7996.85|7996.85|0
1724167500000|2024-08-20 15:25:00|8001.66|8001.66|7990.42|7990.42|8003.73|8003.73|7987.31|7987.31|0
1724224500000|2024-08-21 07:15:00|8037.2|8037.2|8037.85|8037.85|8051.4|8051.4|8036.11|8036.11|0
1724224800000|2024-08-21 07:20:00|8033.7|8033.7|8031.63|8031.63|8035.78|8035.78|8031.63|8031.63|0
1724225100000|2024-08-21 07:25:00|8032.99|8032.99|8036.11|8036.11|8037.47|8037.47|8032.99|8032.99|0
1724225400000|2024-08-21 07:30:00|8030.92|8030.92|8036.11|8036.11|8039.22|8039.22|8030.92|8030.92|0
1724225700000|2024-08-21 07:35:00|8034.74|8034.74|8033.87|8033.87|8034.74|8034.74|8033.87|8033.87|0
1724226000000|2024-08-21 07:40:00|8035.94|8035.94|8035.94|8035.94|8035.94|8035.94|8035.94|8035.94|0
1724226300000|2024-08-21 07:45:00|8036.82|8036.82|8035.94|8035.94|8036.82|8036.82|8035.07|8035.07|0
1724226600000|2024-08-21 07:50:00|8036.82|8036.82|8039.41|8039.41|8039.41|8039.41|8036.82|8036.82|0
1724226900000|2024-08-21 07:55:00|8038.04|8038.04|8038.92|8038.92|8038.92|8038.92|8038.04|8038.04|0
1724227200000|2024-08-21 08:00:00|8042.03|8042.03|8042.03|8042.03|8042.03|8042.03|8039.95|8039.95|0
1724227500000|2024-08-21 08:05:00|8045.14|8045.14|8046.5|8046.5|8046.5|8046.5|8043.39|8043.39|0
1724227800000|2024-08-21 08:10:00|8049.62|8049.62|8054.32|8054.32|8054.32|8054.32|8047.54|8047.54|0
1724228100000|2024-08-21 08:15:00|8056.39|8056.39|8055.79|8055.79|8056.83|8056.83|8050.27|8050.27|0
1724228400000|2024-08-21 08:20:00|8057.86|8057.86|8054.75|8054.75|8057.86|8057.86|8054.75|8054.75|0
1724228700000|2024-08-21 08:25:00|8056.5|8056.5|8055.62|8055.62|8056.5|8056.5|8055.62|8055.62|0
1724229000000|2024-08-21 08:30:00|8054.75|8054.75|8059.88|8059.88|8061.14|8061.14|8053.88|8053.88|0
1724229300000|2024-08-21 08:35:00|8059|8059|8059.26|8059.26|8059.26|8059.26|8057.96|8057.96|0
1724229600000|2024-08-21 08:40:00|8060.3|8060.3|8060.3|8060.3|8061.34|8061.34|8059.26|8059.26|0
1724229900000|2024-08-21 08:45:00|8062.05|8062.05|8055.33|8055.33|8064.28|8064.28|8055.33|8055.33|0
1724230200000|2024-08-21 08:50:00|8053.96|8053.96|8051.18|8051.18|8053.96|8053.96|8047.08|8047.08|0
1724230500000|2024-08-21 08:55:00|8057.4|8057.4|8054.29|8054.29|8057.4|8057.4|8054.29|8054.29|0
1724230800000|2024-08-21 09:00:00|8057.4|8057.4|8055.33|8055.33|8057.4|8057.4|8054.29|8054.29|0
1724231100000|2024-08-21 09:05:00|8056.37|8056.37|8057.92|8057.92|8057.92|8057.92|8055.33|8055.33|0
1724231400000|2024-08-21 09:10:00|8056.88|8056.88|8055.84|8055.84|8056.88|8056.88|8054.81|8054.81|0
1724231700000|2024-08-21 09:15:00|8054.55|8054.55|8053.51|8053.51|8054.55|8054.55|8053.51|8053.51|0
1724232000000|2024-08-21 09:20:00|8054.55|8054.55|8062.85|8062.85|8067|8067|8052.47|8052.47|0
1724232300000|2024-08-21 09:25:00|8069.07|8069.07|8065.96|8065.96|8071.15|8071.15|8065.96|8065.96|0
1724232600000|2024-08-21 09:30:00|8061.81|8061.81|8070.04|8070.04|8070.04|8070.04|8060.45|8060.45|0
1724232900000|2024-08-21 09:35:00|8068.68|8068.68|8071.79|8071.79|8071.79|8071.79|8067.64|8067.64|0
1724233200000|2024-08-21 09:40:00|8070.75|8070.75|8069.39|8069.39|8070.75|8070.75|8069.39|8069.39|0
1724233500000|2024-08-21 09:45:00|8072.12|8072.12|8071.08|8071.08|8072.12|8072.12|8071.08|8071.08|0
1724233800000|2024-08-21 09:50:00|8073.15|8073.15|8072.12|8072.12|8073.15|8073.15|8072.12|8072.12|0
1724234100000|2024-08-21 09:55:00|8076.27|8076.27|8078.01|8078.01|8078.01|8078.01|8073.15|8073.15|0
1724234400000|2024-08-21 10:00:00|8076.65|8076.65|8075.28|8075.28|8076.65|8076.65|8074.24|8074.24|0
1724234700000|2024-08-21 10:05:00|8073.89|8073.89|8076.48|8076.48|8077.52|8077.52|8072.85|8072.85|0
1724235000000|2024-08-21 10:10:00|8077.77|8077.77|8077.77|8077.77|8078.81|8078.81|8076.48|8076.48|0
1724235300000|2024-08-21 10:15:00|8078.81|8078.81|8081.92|8081.92|8081.92|8081.92|8077.77|8077.77|0
1724235600000|2024-08-21 10:20:00|8080.89|8080.89|8077.06|8077.06|8080.89|8080.89|8077.06|8077.06|0
1724235900000|2024-08-21 10:25:00|8074.99|8074.99|8079.3|8079.3|8079.3|8079.3|8074.99|8074.99|0
1724236200000|2024-08-21 10:30:00|8080.67|8080.67|8094.48|8094.48|8098.25|8098.25|8080.67|8080.67|0
1724236500000|2024-08-21 10:35:00|8095.85|8095.85|8092.73|8092.73|8095.85|8095.85|8090.66|8090.66|0
1724236800000|2024-08-21 10:40:00|8094.81|8094.81|8099.02|8099.02|8101.03|8101.03|8094.81|8094.81|0
1724237100000|2024-08-21 10:45:00|8100.39|8100.39|8103.83|8103.83|8103.83|8103.83|8100.39|8100.39|0
1724237400000|2024-08-21 10:50:00|8105.19|8105.19|8111.42|8111.42|8114.53|8114.53|8105.19|8105.19|0
1724237700000|2024-08-21 10:55:00|8112.45|8112.45|8113.42|8113.42|8114.79|8114.79|8112.45|8112.45|0
1724238000000|2024-08-21 11:00:00|8116.7|8116.7|8119.74|8119.74|8121.82|8121.82|8116.37|8116.37|0
1724238300000|2024-08-21 11:05:00|8118.7|8118.7|8110.27|8110.27|8118.7|8118.7|8110.27|8110.27|0
1724238600000|2024-08-21 11:10:00|8111.63|8111.63|8108.86|8108.86|8111.63|8111.63|8108.86|8108.86|0
1724238900000|2024-08-21 11:15:00|8107.5|8107.5|8104.03|8104.03|8107.5|8107.5|8104.03|8104.03|0
1724239200000|2024-08-21 11:20:00|8105.07|8105.07|8103|8103|8105.07|8105.07|8103|8103|0
1724239500000|2024-08-21 11:25:00|8105.73|8105.73|8106.27|8106.27|8107.8|8107.8|8105.4|8105.4|0
1724239800000|2024-08-21 11:30:00|8108.68|8108.68|8110.6|8110.6|8111.3|8111.3|8108.68|8108.68|0
1724240100000|2024-08-21 11:35:00|8107.49|8107.49|8104.38|8104.38|8107.49|8107.49|8104.38|8104.38|0
1724240400000|2024-08-21 11:40:00|8105.41|8105.41|8108.53|8108.53|8108.53|8108.53|8105.41|8105.41|0
1724240700000|2024-08-21 11:45:00|8109.56|8109.56|8110.6|8110.6|8110.6|8110.6|8108.53|8108.53|0
1724241000000|2024-08-21 11:50:00|8109.56|8109.56|8110.26|8110.26|8110.26|8110.26|8108.87|8108.87|0
1724241300000|2024-08-21 11:55:00|8111.13|8111.13|8115.26|8115.26|8116.62|8116.62|8111.13|8111.13|0
1724241600000|2024-08-21 12:00:00|8113.51|8113.51|8118.53|8118.53|8118.53|8118.53|8113.51|8113.51|0
1724241900000|2024-08-21 12:05:00|8117.17|8117.17|8117.17|8117.17|8117.17|8117.17|8117.17|8117.17|0
1724242200000|2024-08-21 12:10:00|8116.13|8116.13|8116.13|8116.13|8116.13|8116.13|8116.13|8116.13|0
1724242500000|2024-08-21 12:15:00|8117.88|8117.88|8120.77|8120.77|8120.77|8120.77|8116.13|8116.13|0
1724242800000|2024-08-21 12:20:00|8119.9|8119.9|8117.67|8117.67|8121.97|8121.97|8117.67|8117.67|0
1724243100000|2024-08-21 12:25:00|8118.55|8118.55|8122.55|8122.55|8122.55|8122.55|8118.55|8118.55|0
1724243400000|2024-08-21 12:30:00|8121.51|8121.51|8125.28|8125.28|8125.28|8125.28|8121.51|8121.51|0
1724243700000|2024-08-21 12:35:00|8126.15|8126.15|8126.15|8126.15|8126.15|8126.15|8125.11|8125.11|0
1724244000000|2024-08-21 12:40:00|8127.52|8127.52|8133.03|8133.03|8133.03|8133.03|8127.52|8127.52|0
1724244300000|2024-08-21 12:45:00|8131.99|8131.99|8134.62|8134.62|8134.62|8134.62|8131.99|8131.99|0
1724244600000|2024-08-21 12:50:00|8135.98|8135.98|8126.59|8126.59|8139.64|8139.64|8126.59|8126.59|0
1724244900000|2024-08-21 12:55:00|8125.55|8125.55|8128.17|8128.17|8132.54|8132.54|8125.55|8125.55|0
1724245200000|2024-08-21 13:00:00|8129.21|8129.21|8128.47|8128.47|8132.17|8132.17|8128.47|8128.47|0
1724245500000|2024-08-21 13:05:00|8129.35|8129.35|8125.59|8125.59|8129.68|8129.68|8123.78|8123.78|0
1724245800000|2024-08-21 13:10:00|8126.89|8126.89|8125.2|8125.2|8126.89|8126.89|8124.81|8124.81|0
1724246100000|2024-08-21 13:15:00|8122.09|8122.09|8117.96|8117.96|8122.09|8122.09|8117.96|8117.96|0
1724246400000|2024-08-21 13:20:00|8116.93|8116.93|8115.68|8115.68|8118.78|8118.78|8115.68|8115.68|0
1724246700000|2024-08-21 13:25:00|8116.72|8116.72|8118.8|8118.8|8118.8|8118.8|8115.68|8115.68|0
1724247000000|2024-08-21 13:30:00|8120.55|8120.55|8118.82|8118.82|8125.05|8125.05|8116.75|8116.75|0
1724247300000|2024-08-21 13:35:00|8117.79|8117.79|8106.75|8106.75|8117.79|8117.79|8105.72|8105.72|0
1724247600000|2024-08-21 13:40:00|8105.72|8105.72|8098.65|8098.65|8105.72|8105.72|8098.65|8098.65|0
1724247900000|2024-08-21 13:45:00|8100.01|8100.01|8108.12|8108.12|8108.12|8108.12|8100.01|8100.01|0
1724248200000|2024-08-21 13:50:00|8109.16|8109.16|8109.82|8109.82|8113.48|8113.48|8107.8|8107.8|0
1724248500000|2024-08-21 13:55:00|8111.56|8111.56|8123.92|8123.92|8125.28|8125.28|8111.56|8111.56|0
1724248800000|2024-08-21 14:00:00|8125.28|8125.28|8125.63|8125.63|8130.24|8130.24|8124.72|8124.72|0
1724249100000|2024-08-21 14:05:00|8121.47|8121.47|8135.32|8135.32|8136.36|8136.36|8121.47|8121.47|0
1724249400000|2024-08-21 14:10:00|8136.19|8136.19|8132.24|8132.24|8137.23|8137.23|8130.49|8130.49|0
1724249700000|2024-08-21 14:15:00|8130.87|8130.87|8137.86|8137.86|8139.23|8139.23|8130.18|8130.18|0
1724250000000|2024-08-21 14:20:00|8137.17|8137.17|8139.28|8139.28|8143.23|8143.23|8136.94|8136.94|0
1724250300000|2024-08-21 14:25:00|8137.91|8137.91|8138.34|8138.34|8141.03|8141.03|8135.91|8135.91|0
1724250600000|2024-08-21 14:30:00|8137.3|8137.3|8135.93|8135.93|8138.34|8138.34|8135.93|8135.93|0
1724250900000|2024-08-21 14:35:00|8138.01|8138.01|8133.91|8133.91|8142.81|8142.81|8133.91|8133.91|0
1724251200000|2024-08-21 14:40:00|8132.88|8132.88|8144.22|8144.22|8144.22|8144.22|8132.88|8132.88|0
1724251500000|2024-08-21 14:45:00|8145.51|8145.51|8142.31|8142.31|8151.06|8151.06|8141.43|8141.43|0
1724251800000|2024-08-21 14:50:00|8141.27|8141.27|8139.58|8139.58|8143.35|8143.35|8137.32|8137.32|0
1724252100000|2024-08-21 14:55:00|8138.54|8138.54|8141.65|8141.65|8144.38|8144.38|8137.5|8137.5|0
1724252400000|2024-08-21 15:00:00|8142.69|8142.69|8150.54|8150.54|8150.54|8150.54|8142.69|8142.69|0
1724252700000|2024-08-21 15:05:00|8151.9|8151.9|8155.6|8155.6|8157.09|8157.09|8150.87|8150.87|0
1724253000000|2024-08-21 15:10:00|8156.64|8156.64|8160.12|8160.12|8162.45|8162.45|8156.64|8156.64|0
1724253300000|2024-08-21 15:15:00|8158.76|8158.76|8161.16|8161.16|8162.52|8162.52|8157.39|8157.39|0
1724253600000|2024-08-21 15:20:00|8159.79|8159.79|8159.14|8159.14|8160.83|8160.83|8155.31|8155.31|0
1724253900000|2024-08-21 15:25:00|8156.51|8156.51|8156.83|8156.83|8160.44|8160.44|8151.41|8151.41|0
1724310900000|2024-08-22 07:15:00|8149.7|8149.7|8127.63|8127.63|8149.7|8149.7|8127.63|8127.63|0
1724311200000|2024-08-22 07:20:00|8136.37|8136.37|8142.6|8142.6|8142.6|8142.6|8135.33|8135.33|0
1724311500000|2024-08-22 07:25:00|8139.48|8139.48|8142.6|8142.6|8145.6|8145.6|8139.48|8139.48|0
1724311800000|2024-08-22 07:30:00|8141.23|8141.23|8132.34|8132.34|8141.23|8141.23|8126.37|8126.37|0
1724312100000|2024-08-22 07:35:00|8129.22|8129.22|8140.83|8140.83|8140.83|8140.83|8129.22|8129.22|0
1724312400000|2024-08-22 07:40:00|8142.2|8142.2|8140.83|8140.83|8142.2|8142.2|8140.83|8140.83|0
1724312700000|2024-08-22 07:45:00|8143.42|8143.42|8145.28|8145.28|8146.16|8146.16|8143.42|8143.42|0
1724313000000|2024-08-22 07:50:00|8148.76|8148.76|8148.61|8148.61|8153.42|8153.42|8148.06|8148.06|0
1724313300000|2024-08-22 07:55:00|8149.97|8149.97|8146.15|8146.15|8149.97|8149.97|8145.28|8145.28|0
1724313600000|2024-08-22 08:00:00|8148.88|8148.88|8145.39|8145.39|8150.63|8150.63|8145.39|8145.39|0
1724313900000|2024-08-22 08:05:00|8144.02|8144.02|8145.39|8145.39|8145.39|8145.39|8144.02|8144.02|0
1724314200000|2024-08-22 08:10:00|8149.54|8149.54|8158.5|8158.5|8158.5|8158.5|8149.54|8149.54|0
1724314500000|2024-08-22 08:15:00|8161.62|8161.62|8168.17|8168.17|8168.17|8168.17|8160.58|8160.58|0
1724314800000|2024-08-22 08:20:00|8170.24|8170.24|8174.34|8174.34|8174.34|8174.34|8170.24|8170.24|0
1724315100000|2024-08-22 08:25:00|8172.98|8172.98|8165.77|8165.77|8172.98|8172.98|8165.77|8165.77|0
1724315400000|2024-08-22 08:30:00|8163.69|8163.69|8163.69|8163.69|8167.13|8167.13|8157.14|8157.14|0
1724315700000|2024-08-22 08:35:00|8160.96|8160.96|8165.77|8165.77|8165.77|8165.77|8160.96|8160.96|0
1724316000000|2024-08-22 08:40:00|8167.13|8167.13|8169.65|8169.65|8171.02|8171.02|8167.13|8167.13|0
1724316300000|2024-08-22 08:45:00|8167.58|8167.58|8165.5|8165.5|8167.58|8167.58|8165.5|8165.5|0
1724316600000|2024-08-22 08:50:00|8164.21|8164.21|8162.42|8162.42|8164.21|8164.21|8161.55|8161.55|0
1724316900000|2024-08-22 08:55:00|8161.06|8161.06|8159.36|8159.36|8161.06|8161.06|8156.25|8156.25|0
1724317200000|2024-08-22 09:00:00|8164.55|8164.55|8169.03|8169.03|8169.03|8169.03|8164.55|8164.55|0
1724317500000|2024-08-22 09:05:00|8168.15|8168.15|8168.15|8168.15|8168.15|8168.15|8168.15|8168.15|0
1724317800000|2024-08-22 09:10:00|8167.12|8167.12|8174.22|8174.22|8174.22|8174.22|8167.12|8167.12|0
1724318100000|2024-08-22 09:15:00|8175.58|8175.58|8177.91|8177.91|8177.91|8177.91|8175.18|8175.18|0
1724318400000|2024-08-22 09:20:00|8179.99|8179.99|8180.41|8180.41|8183.52|8183.52|8179.99|8179.99|0
1724318700000|2024-08-22 09:25:00|8179.54|8179.54|8181.28|8181.28|8182.32|8182.32|8179.54|8179.54|0
1724319300000|2024-08-22 09:35:00|8177.13|8177.13|8172.98|8172.98|8180.08|8180.08|8172.98|8172.98|0
1724319600000|2024-08-22 09:40:00|8171.61|8171.61|8162.99|8162.99|8171.61|8171.61|8162.99|8162.99|0
1724319900000|2024-08-22 09:45:00|8160.4|8160.4|8167.66|8167.66|8168.37|8168.37|8159.03|8159.03|0
1724320200000|2024-08-22 09:50:00|8166.29|8166.29|8164.22|8164.22|8167.33|8167.33|8161.11|8161.11|0
1724320800000|2024-08-22 10:00:00|8165.26|8165.26|8167.33|8167.33|8167.33|8167.33|8165.26|8165.26|0
1724321700000|2024-08-22 10:15:00|8169.41|8169.41|8175.62|8175.62|8175.62|8175.62|8169.41|8169.41|0
1724322000000|2024-08-22 10:20:00|8177.37|8177.37|8177.37|8177.37|8177.37|8177.37|8177.37|8177.37|0
1724322300000|2024-08-22 10:25:00|8178.24|8178.24|8178.24|8178.24|8178.24|8178.24|8178.24|8178.24|0
1724322600000|2024-08-22 10:30:00|8179.11|8179.11|8176.78|8176.78|8179.11|8179.11|8176.71|8176.71|0
1724322900000|2024-08-22 10:35:00|8174.05|8174.05|8168.66|8168.66|8174.05|8174.05|8168.66|8168.66|0
1724323200000|2024-08-22 10:40:00|8170.02|8170.02|8162.43|8162.43|8170.02|8170.02|8162.43|8162.43|0
1724323500000|2024-08-22 10:45:00|8161.04|8161.04|8161.04|8161.04|8161.37|8161.37|8160.01|8160.01|0
1724323800000|2024-08-22 10:50:00|8160.35|8160.35|8159.47|8159.47|8160.35|8160.35|8159.47|8159.47|0
1724324100000|2024-08-22 10:55:00|8160.84|8160.84|8163.79|8163.79|8163.79|8163.79|8160.84|8160.84|0
1724324400000|2024-08-22 11:00:00|8165.15|8165.15|8163.08|8163.08|8167.39|8167.39|8163.08|8163.08|0
1724324700000|2024-08-22 11:05:00|8163.95|8163.95|8166.03|8166.03|8167.06|8167.06|8163.95|8163.95|0
1724325000000|2024-08-22 11:10:00|8165.33|8165.33|8166.03|8166.03|8166.03|8166.03|8165.33|8165.33|0
1724325300000|2024-08-22 11:15:00|8161.88|8161.88|8178.95|8178.95|8178.95|8178.95|8161.55|8161.55|0
1724325600000|2024-08-22 11:20:00|8182.06|8182.06|8179.66|8179.66|8182.06|8182.06|8179.66|8179.66|0
1724325900000|2024-08-22 11:25:00|8177.59|8177.59|8185.78|8185.78|8185.78|8185.78|8177.59|8177.59|0
1724326200000|2024-08-22 11:30:00|8187.14|8187.14|8195.05|8195.05|8197.12|8197.12|8187.14|8187.14|0
1724326500000|2024-08-22 11:35:00|8194.17|8194.17|8189.14|8189.14|8194.17|8194.17|8187.94|8187.94|0
1724326800000|2024-08-22 11:40:00|8191.73|8191.73|8191.73|8191.73|8191.73|8191.73|8191.73|8191.73|0
1724327100000|2024-08-22 11:45:00|8193.48|8193.48|8191.43|8191.43|8193.5|8193.5|8191.43|8191.43|0
1724327400000|2024-08-22 11:50:00|8189.35|8189.35|8193.83|8193.83|8193.83|8193.83|8189.35|8189.35|0
1724327700000|2024-08-22 11:55:00|8191.75|8191.75|8187.28|8187.28|8193.12|8193.12|8187.28|8187.28|0
1724328000000|2024-08-22 12:00:00|8186.24|8186.24|8188.64|8188.64|8192.63|8192.63|8186.24|8186.24|0
1724328300000|2024-08-22 12:05:00|8190.01|8190.01|8191.04|8191.04|8192.74|8192.74|8190.01|8190.01|0
1724328600000|2024-08-22 12:10:00|8192.41|8192.41|8193.77|8193.77|8193.77|8193.77|8192.41|8192.41|0
1724328900000|2024-08-22 12:15:00|8194.47|8194.47|8191.15|8191.15|8201.02|8201.02|8191.15|8191.15|0
1724329200000|2024-08-22 12:20:00|8189.79|8189.79|8191.21|8191.21|8191.21|8191.21|8187.71|8187.71|0
1724329500000|2024-08-22 12:25:00|8190.34|8190.34|8214.54|8214.54|8214.54|8214.54|8187.22|8187.22|0
1724329800000|2024-08-22 12:30:00|8212.46|8212.46|8204.22|8204.22|8212.46|8212.46|8204.22|8204.22|0
1724330100000|2024-08-22 12:35:00|8202.85|8202.85|8198.7|8198.7|8202.85|8202.85|8198.7|8198.7|0
1724330400000|2024-08-22 12:40:00|8195.21|8195.21|8188.12|8188.12|8196.39|8196.39|8188.12|8188.12|0
1724330700000|2024-08-22 12:45:00|8187.25|8187.25|8188.12|8188.12|8188.12|8188.12|8185.88|8185.88|0
1724331000000|2024-08-22 12:50:00|8188.99|8188.99|8194.02|8194.02|8196.26|8196.26|8188.99|8188.99|0
1724331300000|2024-08-22 12:55:00|8196.42|8196.42|8200.45|8200.45|8201.12|8201.12|8196.42|8196.42|0
1724331600000|2024-08-22 13:00:00|8199.57|8199.57|8207.53|8207.53|8207.53|8207.53|8196.95|8196.95|0
1724331900000|2024-08-22 13:05:00|8211.68|8211.68|8211.68|8211.68|8211.68|8211.68|8211.68|8211.68|0
1724332200000|2024-08-22 13:10:00|8210.39|8210.39|8208.95|8208.95|8213.05|8213.05|8208.95|8208.95|0
1724332500000|2024-08-22 13:15:00|8212.06|8212.06|8208.84|8208.84|8218.13|8218.13|8208.84|8208.84|0
1724332800000|2024-08-22 13:20:00|8210.21|8210.21|8210.21|8210.21|8210.21|8210.21|8210.21|8210.21|0
1724333100000|2024-08-22 13:25:00|8208.84|8208.84|8200.12|8200.12|8208.84|8208.84|8198.76|8198.76|0
1724333400000|2024-08-22 13:30:00|8199.43|8199.43|8195.08|8195.08|8201.5|8201.5|8195.08|8195.08|0
1724333700000|2024-08-22 13:35:00|8193.01|8193.01|8193.71|8193.71|8196.82|8196.82|8193.01|8193.01|0
1724334000000|2024-08-22 13:40:00|8197.2|8197.2|8190.17|8190.17|8201.61|8201.61|8190.17|8190.17|0
1724334300000|2024-08-22 13:45:00|8192.25|8192.25|8181.57|8181.57|8192.25|8192.25|8180.28|8180.28|0
1724334600000|2024-08-22 13:50:00|8180.21|8180.21|8177.8|8177.8|8180.21|8180.21|8177.8|8177.8|0
1724334900000|2024-08-22 13:55:00|8178.68|8178.68|8180.75|8180.75|8183.48|8183.48|8178.68|8178.68|0
1724335200000|2024-08-22 14:00:00|8178.68|8178.68|8174.27|8174.27|8179.71|8179.71|8164.15|8164.15|0
1724335500000|2024-08-22 14:05:00|8172.88|8172.88|8162.91|8162.91|8175.99|8175.99|8162.56|8162.56|0
1724335800000|2024-08-22 14:10:00|8161.87|8161.87|8155.97|8155.97|8161.87|8161.87|8155.1|8155.1|0
1724336100000|2024-08-22 14:15:00|8153.9|8153.9|8159.09|8159.09|8159.09|8159.09|8153.9|8153.9|0
1724336400000|2024-08-22 14:20:00|8158.05|8158.05|8163.02|8163.02|8163.02|8163.02|8157.34|8157.34|0
1724336700000|2024-08-22 14:25:00|8163.71|8163.71|8179.32|8179.32|8179.32|8179.32|8162.42|8162.42|0
1724337000000|2024-08-22 14:30:00|8178.02|8178.02|8173.61|8173.61|8179.32|8179.32|8172.51|8172.51|0
1724337300000|2024-08-22 14:35:00|8175.69|8175.69|8179.5|8179.5|8180.87|8180.87|8175.69|8175.69|0
1724337600000|2024-08-22 14:40:00|8178.14|8178.14|8181.09|8181.09|8182.45|8182.45|8177.46|8177.46|0
1724337900000|2024-08-22 14:45:00|8181.96|8181.96|8181.96|8181.96|8185.08|8185.08|8180.93|8180.93|0
1724338200000|2024-08-22 14:50:00|8183|8183|8184.75|8184.75|8185.62|8185.62|8182.84|8182.84|0
1724338500000|2024-08-22 14:55:00|8186.11|8186.11|8188.28|8188.28|8189.68|8189.68|8186.11|8186.11|0
1724338800000|2024-08-22 15:00:00|8187.41|8187.41|8183.07|8183.07|8187.41|8187.41|8183.07|8183.07|0
1724339100000|2024-08-22 15:05:00|8184.37|8184.37|8184.37|8184.37|8184.37|8184.37|8184.37|8184.37|0
1724339400000|2024-08-22 15:10:00|8182.29|8182.29|8187.48|8187.48|8188.68|8188.68|8182.29|8182.29|0
1724339700000|2024-08-22 15:15:00|8188.35|8188.35|8175.92|8175.92|8188.35|8188.35|8175.92|8175.92|0
1724340000000|2024-08-22 15:20:00|8176.95|8176.95|8171.1|8171.1|8176.95|8176.95|8169.73|8169.73|0
1724340300000|2024-08-22 15:25:00|8170.22|8170.22|8164.53|8164.53|8173.16|8173.16|8164.53|8164.53|0
1724397300000|2024-08-23 07:15:00|8177.69|8177.69|8178.73|8178.73|8178.73|8178.73|8177.69|8177.69|0
1724397600000|2024-08-23 07:20:00|8175.25|8175.25|8181.01|8181.01|8181.01|8181.01|8175.25|8175.25|0
1724397900000|2024-08-23 07:25:00|8185.11|8185.11|8188.22|8188.22|8188.22|8188.22|8184.07|8184.07|0
1724398200000|2024-08-23 07:30:00|8187.52|8187.52|8191.68|8191.68|8191.68|8191.68|8187.52|8187.52|0
1724398500000|2024-08-23 07:35:00|8190.32|8190.32|8199.82|8199.82|8201.73|8201.73|8190.32|8190.32|0
1724398800000|2024-08-23 07:40:00|8201.11|8201.11|8195.05|8195.05|8201.11|8201.11|8195.05|8195.05|0
1724399100000|2024-08-23 07:45:00|8196.42|8196.42|8196.42|8196.42|8196.42|8196.42|8196.42|8196.42|0
1724399400000|2024-08-23 07:50:00|8200.57|8200.57|8203.42|8203.42|8204.72|8204.72|8200.57|8200.57|0
1724399700000|2024-08-23 07:55:00|8198.24|8198.24|8193.27|8193.27|8198.24|8198.24|8193.27|8193.27|0
1724400000000|2024-08-23 08:00:00|8191.87|8191.87|8185.3|8185.3|8191.87|8191.87|8181.15|8181.15|0
1724400600000|2024-08-23 08:10:00|8186.69|8186.69|8192.86|8192.86|8192.86|8192.86|8186.69|8186.69|0
1724400900000|2024-08-23 08:15:00|8189.74|8189.74|8192.86|8192.86|8192.86|8192.86|8189.74|8189.74|0
1724401200000|2024-08-23 08:20:00|8198.05|8198.05|8200.13|8200.13|8200.13|8200.13|8198.05|8198.05|0
1724401500000|2024-08-23 08:25:00|8198.06|8198.06|8202.21|8202.21|8202.21|8202.21|8198.06|8198.06|0
1724401800000|2024-08-23 08:30:00|8206.3|8206.3|8206.3|8206.3|8206.3|8206.3|8206.3|8206.3|0
1724402400000|2024-08-23 08:40:00|8204.94|8204.94|8204.06|8204.06|8204.94|8204.94|8204.06|8204.06|0
1724403300000|2024-08-23 08:55:00|8207.18|8207.18|8205.1|8205.1|8207.18|8207.18|8205.1|8205.1|0
1724403900000|2024-08-23 09:05:00|8206.14|8206.14|8206.14|8206.14|8206.14|8206.14|8206.14|8206.14|0
1724404200000|2024-08-23 09:10:00|8209.25|8209.25|8209.25|8209.25|8209.25|8209.25|8209.25|8209.25|0
1724404500000|2024-08-23 09:15:00|8208.21|8208.21|8214.31|8214.31|8214.31|8214.31|8208.21|8208.21|0
1724404800000|2024-08-23 09:20:00|8218.46|8218.46|8218.46|8218.46|8218.46|8218.46|8218.46|8218.46|0
1724405700000|2024-08-23 09:35:00|8219.5|8219.5|8222.78|8222.78|8223.65|8223.65|8219.5|8219.5|0
1724406300000|2024-08-23 09:45:00|8224.85|8224.85|8222.78|8222.78|8224.85|8224.85|8222.78|8222.78|0
1724406600000|2024-08-23 09:50:00|8220.7|8220.7|8232.12|8232.12|8237.3|8237.3|8220.7|8220.7|0
1724406900000|2024-08-23 09:55:00|8231.08|8231.08|8227.61|8227.61|8231.08|8231.08|8226.92|8226.92|0
1724407200000|2024-08-23 10:00:00|8228.49|8228.49|8258.03|8258.03|8258.03|8258.03|8228.49|8228.49|0
1724407500000|2024-08-23 10:05:00|8258.9|8258.9|8258.74|8258.74|8261.85|8261.85|8258.74|8258.74|0
1724407800000|2024-08-23 10:10:00|8260.49|8260.49|8264.64|8264.64|8266.71|8266.71|8260.49|8260.49|0
1724408100000|2024-08-23 10:15:00|8260.49|8260.49|8262.51|8262.51|8262.51|8262.51|8253.23|8253.23|0
1724408400000|2024-08-23 10:20:00|8263.8|8263.8|8263.8|8263.8|8263.8|8263.8|8263.8|8263.8|0
1724408700000|2024-08-23 10:25:00|8265.1|8265.1|8275.47|8275.47|8275.47|8275.47|8265.1|8265.1|0
1724409000000|2024-08-23 10:30:00|8273.4|8273.4|8278.26|8278.26|8278.26|8278.26|8271.32|8271.32|0
1724409300000|2024-08-23 10:35:00|8277.57|8277.57|8277.57|8277.57|8277.57|8277.57|8277.57|8277.57|0
1724409600000|2024-08-23 10:40:00|8278.86|8278.86|8276.79|8276.79|8278.86|8278.86|8273.67|8273.67|0
1724409900000|2024-08-23 10:45:00|8275.49|8275.49|8273.16|8273.16|8275.49|8275.49|8273.16|8273.16|0
1724410200000|2024-08-23 10:50:00|8274.52|8274.52|8273.16|8273.16|8274.52|8274.52|8273.16|8273.16|0
1724410500000|2024-08-23 10:55:00|8274.2|8274.2|8277.64|8277.64|8277.64|8277.64|8274.2|8274.2|0
1724410800000|2024-08-23 11:00:00|8274.9|8274.9|8277.74|8277.74|8280.2|8280.2|8270.32|8270.32|0
1724411100000|2024-08-23 11:05:00|8278.61|8278.61|8275.41|8275.41|8278.61|8278.61|8275.41|8275.41|0
1724411400000|2024-08-23 11:10:00|8274.53|8274.53|8275.56|8275.56|8275.56|8275.56|8271.91|8271.91|0
1724411700000|2024-08-23 11:15:00|8274.19|8274.19|8276.27|8276.27|8276.27|8276.27|8274.19|8274.19|0
1724412000000|2024-08-23 11:20:00|8274.19|8274.19|8273.15|8273.15|8274.19|8274.19|8271.08|8271.08|0
1724412300000|2024-08-23 11:25:00|8270.04|8270.04|8270.04|8270.04|8270.04|8270.04|8270.04|8270.04|0
1724412600000|2024-08-23 11:30:00|8267.97|8267.97|8260.1|8260.1|8268.84|8268.84|8260.1|8260.1|0
1724412900000|2024-08-23 11:35:00|8260.8|8260.8|8249.13|8249.13|8260.8|8260.8|8247.05|8247.05|0
1724413200000|2024-08-23 11:40:00|8246.02|8246.02|8244.81|8244.81|8246.02|8246.02|8243.78|8243.78|0
1724413500000|2024-08-23 11:45:00|8242.74|8242.74|8242.74|8242.74|8242.74|8242.74|8241.7|8241.7|0
1724414100000|2024-08-23 11:55:00|8241.37|8241.37|8241.37|8241.37|8241.37|8241.37|8241.37|8241.37|0
1724414400000|2024-08-23 12:00:00|8243.45|8243.45|8241.37|8241.37|8243.45|8243.45|8241.37|8241.37|0
1724414700000|2024-08-23 12:05:00|8239.3|8239.3|8234.82|8234.82|8239.3|8239.3|8234.49|8234.49|0
1724415000000|2024-08-23 12:10:00|8231.71|8231.71|8231.71|8231.71|8231.71|8231.71|8231.71|8231.71|0
1724415300000|2024-08-23 12:15:00|8236.89|8236.89|8236.89|8236.89|8236.89|8236.89|8236.89|8236.89|0
1724415600000|2024-08-23 12:20:00|8240.99|8240.99|8242.03|8242.03|8242.03|8242.03|8240.99|8240.99|0
1724415900000|2024-08-23 12:25:00|8241.33|8241.33|8239.58|8239.58|8242.7|8242.7|8239.58|8239.58|0
1724416500000|2024-08-23 12:35:00|8240.46|8240.46|8239.09|8239.09|8240.46|8240.46|8239.09|8239.09|0
1724416800000|2024-08-23 12:40:00|8236.5|8236.5|8233.46|8233.46|8236.5|8236.5|8233.46|8233.46|0
1724417100000|2024-08-23 12:45:00|8230.35|8230.35|8229.31|8229.31|8230.35|8230.35|8229.31|8229.31|0
1724417400000|2024-08-23 12:50:00|8231.38|8231.38|8231.06|8231.06|8235.54|8235.54|8231.06|8231.06|0
1724417700000|2024-08-23 12:55:00|8228.98|8228.98|8232.25|8232.25|8234.33|8234.33|8228.98|8228.98|0
1724418000000|2024-08-23 13:00:00|8230.18|8230.18|8230.54|8230.54|8230.54|8230.54|8228.79|8228.79|0
1724418300000|2024-08-23 13:05:00|8231.9|8231.9|8233.27|8233.27|8233.27|8233.27|8231.9|8231.9|0
1724418600000|2024-08-23 13:10:00|8232.39|8232.39|8234.47|8234.47|8236.54|8236.54|8232.39|8232.39|0
1724418900000|2024-08-23 13:15:00|8236.54|8236.54|8238.94|8238.94|8238.94|8238.94|8236.54|8236.54|0
1724419200000|2024-08-23 13:20:00|8239.98|8239.98|8231.71|8231.71|8239.98|8239.98|8231.71|8231.71|0
1724419500000|2024-08-23 13:25:00|8233.79|8233.79|8241.06|8241.06|8241.06|8241.06|8233.79|8233.79|0
1724419800000|2024-08-23 13:30:00|8240.02|8240.02|8235.44|8235.44|8241.93|8241.93|8234.73|8234.73|0
1724420100000|2024-08-23 13:35:00|8241.66|8241.66|8234.73|8234.73|8244.39|8244.39|8234.02|8234.02|0
1724420400000|2024-08-23 13:40:00|8233.36|8233.36|8229.54|8229.54|8234.73|8234.73|8229.54|8229.54|0
1724420700000|2024-08-23 13:45:00|8228.24|8228.24|8226.88|8226.88|8230.32|8230.32|8218.52|8218.52|0
1724421000000|2024-08-23 13:50:00|8228.95|8228.95|8220.15|8220.15|8228.95|8228.95|8218.78|8218.78|0
1724421300000|2024-08-23 13:55:00|8219.28|8219.28|8246.53|8246.53|8246.53|8246.53|8219.28|8219.28|0
1724421600000|2024-08-23 14:00:00|8247.89|8247.89|8267.67|8267.67|8267.67|8267.67|8247.89|8247.89|0
1724421900000|2024-08-23 14:05:00|8271.11|8271.11|8270.95|8270.95|8271.66|8271.66|8264.72|8264.72|0
1724422200000|2024-08-23 14:10:00|8271.82|8271.82|8283.85|8283.85|8286.25|8286.25|8271.82|8271.82|0
1724422500000|2024-08-23 14:15:00|8288|8288|8275.96|8275.96|8288.32|8288.32|8274.59|8274.59|0
1724422800000|2024-08-23 14:20:00|8272.84|8272.84|8285.95|8285.95|8285.95|8285.95|8272.84|8272.84|0
1724423100000|2024-08-23 14:25:00|8283.87|8283.87|8288.19|8288.19|8288.19|8288.19|8283.87|8283.87|0
1724423400000|2024-08-23 14:30:00|8289.23|8289.23|8289.23|8289.23|8289.23|8289.23|8287.15|8287.15|0
1724423700000|2024-08-23 14:35:00|8287.83|8287.83|8294.72|8294.72|8296.79|8296.79|8285.76|8285.76|0
1724424000000|2024-08-23 14:40:00|8296.01|8296.01|8297.38|8297.38|8299.45|8299.45|8292.9|8292.9|0
1724424300000|2024-08-23 14:45:00|8295.3|8295.3|8286.38|8286.38|8295.3|8295.3|8285.35|8285.35|0
1724424600000|2024-08-23 14:50:00|8288.46|8288.46|8285.57|8285.57|8288.46|8288.46|8277.76|8277.76|0
1724424900000|2024-08-23 14:55:00|8286.86|8286.86|8292.93|8292.93|8293.97|8293.97|8286.86|8286.86|0
1724425200000|2024-08-23 15:00:00|8291.9|8291.9|8291.02|8291.02|8295.17|8295.17|8291.02|8291.02|0
1724425500000|2024-08-23 15:05:00|8295.17|8295.17|8293.3|8293.3|8296.42|8296.42|8291.6|8291.6|0
1724425800000|2024-08-23 15:10:00|8292.61|8292.61|8290.74|8290.74|8293.47|8293.47|8285.73|8285.73|0
1724426100000|2024-08-23 15:15:00|8291.77|8291.77|8295.91|8295.91|8297.82|8297.82|8291.77|8291.77|0
1724426400000|2024-08-23 15:20:00|8294.87|8294.87|8289.86|8289.86|8294.87|8294.87|8287.24|8287.24|0
1724426700000|2024-08-23 15:25:00|8290.74|8290.74|8292.24|8292.24|8292.24|8292.24|8280.14|8280.14|0
1724742900000|2024-08-27 07:15:00|8318.7|8318.7|8334.48|8334.48|8335.84|8335.84|8318.7|8318.7|0
1724743200000|2024-08-27 07:20:00|8335.52|8335.52|8344.91|8344.91|8349.06|8349.06|8330.33|8330.33|0
1724743500000|2024-08-27 07:25:00|8346.99|8346.99|8361.25|8361.25|8364.02|8364.02|8345.62|8345.62|0
1724743800000|2024-08-27 07:30:00|8360.55|8360.55|8349.85|8349.85|8360.55|8360.55|8349.85|8349.85|0
1724744100000|2024-08-27 07:35:00|8352.58|8352.58|8353.95|8353.95|8354.02|8354.02|8351.28|8351.28|0
1724744400000|2024-08-27 07:40:00|8352.58|8352.58|8371.91|8371.91|8372.95|8372.95|8352.58|8352.58|0
1724744700000|2024-08-27 07:45:00|8373.99|8373.99|8373.99|8373.99|8373.99|8373.99|8373.99|8373.99|0
1724745000000|2024-08-27 07:50:00|8375.02|8375.02|8386.4|8386.4|8387.43|8387.43|8375.02|8375.02|0
1724745300000|2024-08-27 07:55:00|8387.43|8387.43|8378.44|8378.44|8387.43|8387.43|8378.44|8378.44|0
1724745600000|2024-08-27 08:00:00|8381.17|8381.17|8382.21|8382.21|8382.21|8382.21|8381.17|8381.17|0
1724745900000|2024-08-27 08:05:00|8381.51|8381.51|8373.73|8373.73|8381.51|8381.51|8373.73|8373.73|0
1724746200000|2024-08-27 08:10:00|8376.46|8376.46|8386.51|8386.51|8387.88|8387.88|8376.46|8376.46|0
1724746500000|2024-08-27 08:15:00|8385.64|8385.64|8382.52|8382.52|8385.64|8385.64|8382.52|8382.52|0
1724746800000|2024-08-27 08:20:00|8377.34|8377.34|8383.56|8383.56|8383.56|8383.56|8377.17|8377.17|0
1724747100000|2024-08-27 08:25:00|8382.52|8382.52|8378.37|8378.37|8382.52|8382.52|8378.37|8378.37|0
1724747400000|2024-08-27 08:30:00|8381.1|8381.1|8378.7|8378.7|8381.1|8381.1|8377.34|8377.34|0
1724747700000|2024-08-27 08:35:00|8379.74|8379.74|8380.11|8380.11|8382.84|8382.84|8377.66|8377.66|0
1724748300000|2024-08-27 08:45:00|8378.74|8378.74|8376.5|8376.5|8378.74|8378.74|8376.5|8376.5|0
1724748600000|2024-08-27 08:50:00|8373.39|8373.39|8370.35|8370.35|8373.39|8373.39|8370.35|8370.35|0
1724748900000|2024-08-27 08:55:00|8368.98|8368.98|8370.35|8370.35|8370.35|8370.35|8368.98|8368.98|0
1724749200000|2024-08-27 09:00:00|8371.38|8371.38|8363.21|8363.21|8371.38|8371.38|8361.91|8361.91|0
1724749500000|2024-08-27 09:05:00|8361.84|8361.84|8346.25|8346.25|8361.84|8361.84|8346.25|8346.25|0
1724749800000|2024-08-27 09:10:00|8348|8348|8336.2|8336.2|8348|8348|8335.17|8335.17|0
1724750100000|2024-08-27 09:15:00|8327.9|8327.9|8327.9|8327.9|8327.9|8327.9|8327.9|8327.9|0
1724750400000|2024-08-27 09:20:00|8325.83|8325.83|8325.5|8325.5|8330.2|8330.2|8325.5|8325.5|0
1724750700000|2024-08-27 09:25:00|8327.25|8327.25|8322.23|8322.23|8327.25|8327.25|8322.23|8322.23|0
1724751000000|2024-08-27 09:30:00|8321.35|8321.35|8321.42|8321.42|8321.42|8321.42|8312.79|8312.79|0
1724751300000|2024-08-27 09:35:00|8319.35|8319.35|8307.28|8307.28|8319.35|8319.35|8307.28|8307.28|0
1724751600000|2024-08-27 09:40:00|8307.97|8307.97|8304.51|8304.51|8307.97|8307.97|8304.51|8304.51|0
1724751900000|2024-08-27 09:45:00|8302.43|8302.43|8297.25|8297.25|8302.43|8302.43|8297.25|8297.25|0
1724752200000|2024-08-27 09:50:00|8299.32|8299.32|8301.01|8301.01|8302.05|8302.05|8295.83|8295.83|0
1724752500000|2024-08-27 09:55:00|8305.11|8305.11|8305.78|8305.78|8306.86|8306.86|8303.74|8303.74|0
1724752800000|2024-08-27 10:00:00|8306.82|8306.82|8303.05|8303.05|8306.82|8306.82|8303.05|8303.05|0
1724753100000|2024-08-27 10:05:00|8301.68|8301.68|8301.43|8301.43|8302.72|8302.72|8300.39|8300.39|0
1724753400000|2024-08-27 10:10:00|8302.72|8302.72|8308.49|8308.49|8308.49|8308.49|8302.72|8302.72|0
1724753700000|2024-08-27 10:15:00|8307.46|8307.46|8304.05|8304.05|8307.46|8307.46|8302.14|8302.14|0
1724754000000|2024-08-27 10:20:00|8305.34|8305.34|8312.91|8312.91|8312.91|8312.91|8305.34|8305.34|0
1724754300000|2024-08-27 10:25:00|8317.06|8317.06|8320.86|8320.86|8322.24|8322.24|8317.06|8317.06|0
1724754600000|2024-08-27 10:30:00|8314.64|8314.64|8318.35|8318.35|8319.05|8319.05|8314.64|8314.64|0
1724754900000|2024-08-27 10:35:00|8316.96|8316.96|8321|8321|8321|8321|8316.47|8316.47|0
1724755200000|2024-08-27 10:40:00|8320.13|8320.13|8320.13|8320.13|8320.13|8320.13|8320.13|8320.13|0
1724755500000|2024-08-27 10:45:00|8321.16|8321.16|8318.38|8318.38|8321.16|8321.16|8318.38|8318.38|0
1724755800000|2024-08-27 10:50:00|8319.75|8319.75|8322.43|8322.43|8322.43|8322.43|8319.75|8319.75|0
1724756100000|2024-08-27 10:55:00|8323.73|8323.73|8323.73|8323.73|8323.73|8323.73|8323.73|8323.73|0
1724756400000|2024-08-27 11:00:00|8322.36|8322.36|8317.89|8317.89|8322.36|8322.36|8317.89|8317.89|0
1724756700000|2024-08-27 11:05:00|8321|8321|8322.2|8322.2|8324.28|8324.28|8321|8321|0
1724757000000|2024-08-27 11:10:00|8321.33|8321.33|8316.67|8316.67|8322.9|8322.9|8316.67|8316.67|0
1724757300000|2024-08-27 11:15:00|8319.78|8319.78|8319.09|8319.09|8319.78|8319.78|8319.09|8319.09|0
1724757600000|2024-08-27 11:20:00|8320.45|8320.45|8321.33|8321.33|8321.33|8321.33|8320.45|8320.45|0
1724757900000|2024-08-27 11:25:00|8323.4|8323.4|8326.52|8326.52|8333.78|8333.78|8323.4|8323.4|0
1724758200000|2024-08-27 11:30:00|8332.29|8332.29|8333.68|8333.68|8333.68|8333.68|8332.29|8332.29|0
1724758500000|2024-08-27 11:35:00|8331.6|8331.6|8329.53|8329.53|8331.6|8331.6|8329.53|8329.53|0
1724758800000|2024-08-27 11:40:00|8330.22|8330.22|8328.93|8328.93|8330.22|8330.22|8328.93|8328.93|0
1724759100000|2024-08-27 11:45:00|8330.29|8330.29|8328.6|8328.6|8331.33|8331.33|8326.85|8326.85|0
1724759400000|2024-08-27 11:50:00|8327.73|8327.73|8327.73|8327.73|8327.73|8327.73|8327.73|8327.73|0
1724759700000|2024-08-27 11:55:00|8326.36|8326.36|8326.69|8326.69|8326.69|8326.69|8324.29|8324.29|0
1724760300000|2024-08-27 12:05:00|8325.99|8325.99|8325.99|8325.99|8325.99|8325.99|8325.99|8325.99|0
1724760600000|2024-08-27 12:10:00|8324.96|8324.96|8323.92|8323.92|8324.96|8324.96|8321.84|8321.84|0
1724760900000|2024-08-27 12:15:00|8325.28|8325.28|8325.49|8325.49|8325.67|8325.67|8323.92|8323.92|0
1724761200000|2024-08-27 12:20:00|8323.74|8323.74|8320.3|8320.3|8323.74|8323.74|8319.92|8319.92|0
1724761500000|2024-08-27 12:25:00|8324.45|8324.45|8323.16|8323.16|8324.45|8324.45|8323.16|8323.16|0
1724761800000|2024-08-27 12:30:00|8321.79|8321.79|8323.87|8323.87|8324.9|8324.9|8321.79|8321.79|0
1724762100000|2024-08-27 12:35:00|8325.61|8325.61|8318.24|8318.24|8325.61|8325.61|8318.24|8318.24|0
1724762400000|2024-08-27 12:40:00|8316.95|8316.95|8316.95|8316.95|8316.95|8316.95|8315.91|8315.91|0
1724762700000|2024-08-27 12:45:00|8315.58|8315.58|8305.75|8305.75|8315.58|8315.58|8305.75|8305.75|0
1724763000000|2024-08-27 12:50:00|8304.71|8304.71|8290.61|8290.61|8305.75|8305.75|8290.61|8290.61|0
1724763300000|2024-08-27 12:55:00|8289.57|8289.57|8304.92|8304.92|8304.92|8304.92|8289.57|8289.57|0
1724763600000|2024-08-27 13:00:00|8300.77|8300.77|8300.44|8300.44|8304.92|8304.92|8295.25|8295.25|0
1724763900000|2024-08-27 13:05:00|8301.48|8301.48|8303.88|8303.88|8303.88|8303.88|8301.48|8301.48|0
1724764200000|2024-08-27 13:10:00|8305.96|8305.96|8308.38|8308.38|8308.38|8308.38|8304.76|8304.76|0
1724764500000|2024-08-27 13:15:00|8309.42|8309.42|8308.38|8308.38|8311.5|8311.5|8308.38|8308.38|0
1724764800000|2024-08-27 13:20:00|8309.75|8309.75|8315.85|8315.85|8316.89|8316.89|8309.75|8309.75|0
1724765100000|2024-08-27 13:25:00|8314.49|8314.49|8309.97|8309.97|8314.49|8314.49|8309.97|8309.97|0
1724765400000|2024-08-27 13:30:00|8311.34|8311.34|8308.57|8308.57|8314.65|8314.65|8308.57|8308.57|0
1724765700000|2024-08-27 13:35:00|8307.28|8307.28|8307.96|8307.96|8313.34|8313.34|8307.28|8307.28|0
1724766000000|2024-08-27 13:40:00|8306.6|8306.6|8305|8305|8307.96|8307.96|8303.96|8303.96|0
1724766300000|2024-08-27 13:45:00|8307.08|8307.08|8306.04|8306.04|8309.24|8309.24|8305|8305|0
1724766600000|2024-08-27 13:50:00|8305|8305|8300.36|8300.36|8305|8305|8299.48|8299.48|0
1724766900000|2024-08-27 13:55:00|8298.28|8298.28|8294.53|8294.53|8298.28|8298.28|8284.7|8284.7|0
1724767200000|2024-08-27 14:00:00|8293.83|8293.83|8290.72|8290.72|8298.31|8298.31|8290.72|8290.72|0
1724767500000|2024-08-27 14:05:00|8289.36|8289.36|8284.26|8284.26|8289.36|8289.36|8281.53|8281.53|0
1724767800000|2024-08-27 14:10:00|8283.39|8283.39|8276.84|8276.84|8283.39|8283.39|8276.84|8276.84|0
1724768100000|2024-08-27 14:15:00|8274.76|8274.76|8280.11|8280.11|8284.26|8284.26|8273.5|8273.5|0
1724768400000|2024-08-27 14:20:00|8281.48|8281.48|8286.67|8286.67|8286.67|8286.67|8281.48|8281.48|0
1724768700000|2024-08-27 14:25:00|8288.03|8288.03|8302.17|8302.17|8302.17|8302.17|8281.81|8281.81|0
1724769000000|2024-08-27 14:30:00|8302.87|8302.87|8311.88|8311.88|8314.21|8314.21|8302.87|8302.87|0
1724769300000|2024-08-27 14:35:00|8303.58|8303.58|8302.64|8302.64|8303.58|8303.58|8299.1|8299.1|0
1724769600000|2024-08-27 14:40:00|8304.71|8304.71|8303.29|8303.29|8305.2|8305.2|8303.29|8303.29|0
1724769900000|2024-08-27 14:45:00|8304.16|8304.16|8304.66|8304.66|8305.04|8305.04|8303.29|8303.29|0
1724770200000|2024-08-27 14:50:00|8306.73|8306.73|8305.86|8305.86|8306.73|8306.73|8305.86|8305.86|0
1724770500000|2024-08-27 14:55:00|8303.78|8303.78|8290.2|8290.2|8303.78|8303.78|8290.2|8290.2|0
1724770800000|2024-08-27 15:00:00|8288.83|8288.83|8287.78|8287.78|8291.95|8291.95|8287.78|8287.78|0
1724771100000|2024-08-27 15:05:00|8288.82|8288.82|8291.92|8291.92|8294|8294|8287.46|8287.46|0
1724771400000|2024-08-27 15:10:00|8292.96|8292.96|8290.65|8290.65|8295.22|8295.22|8285.46|8285.46|0
1724771700000|2024-08-27 15:15:00|8291.69|8291.69|8284.43|8284.43|8293.22|8293.22|8284.43|8284.43|0
1724772000000|2024-08-27 15:20:00|8285.79|8285.79|8284.32|8284.32|8288.56|8288.56|8283.02|8283.02|0
1724772300000|2024-08-27 15:25:00|8282.95|8282.95|8285.61|8285.61|8289.8|8289.8|8280.29|8280.29|0
1724829300000|2024-08-28 07:15:00|8292.95|8292.95|8292.95|8292.95|8292.95|8292.95|8292.95|8292.95|0
1724829600000|2024-08-28 07:20:00|8302.29|8302.29|8301.25|8301.25|8302.29|8302.29|8301.25|8301.25|0
1724829900000|2024-08-28 07:25:00|8303.33|8303.33|8300.89|8300.89|8303.33|8303.33|8299.85|8299.85|0
1724830200000|2024-08-28 07:30:00|8299.85|8299.85|8289.36|8289.36|8299.85|8299.85|8289.36|8289.36|0
1724830500000|2024-08-28 07:35:00|8285.26|8285.26|8288.32|8288.32|8289.69|8289.69|8283.14|8283.14|0
1724830800000|2024-08-28 07:40:00|8287.29|8287.29|8289.36|8289.36|8289.36|8289.36|8285.21|8285.21|0
1724831100000|2024-08-28 07:45:00|8290.73|8290.73|8292.8|8292.8|8292.8|8292.8|8289.69|8289.69|0
1724831400000|2024-08-28 07:50:00|8294.88|8294.88|8295.2|8295.2|8295.2|8295.2|8293.84|8293.84|0
1724831700000|2024-08-28 07:55:00|8297.28|8297.28|8295.2|8295.2|8298.32|8298.32|8295.2|8295.2|0
1724832000000|2024-08-28 08:00:00|8293.13|8293.13|8298.85|8298.85|8298.85|8298.85|8288.46|8288.46|0
1724832300000|2024-08-28 08:05:00|8296.77|8296.77|8298.14|8298.14|8298.14|8298.14|8296.77|8296.77|0
1724832600000|2024-08-28 08:10:00|8299.18|8299.18|8302.29|8302.29|8302.29|8302.29|8299.18|8299.18|0
1724832900000|2024-08-28 08:15:00|8299.56|8299.56|8303.38|8303.38|8303.38|8303.38|8298.19|8298.19|0
1724833200000|2024-08-28 08:20:00|8299.23|8299.23|8299.23|8299.23|8299.23|8299.23|8299.23|8299.23|0
1724833500000|2024-08-28 08:25:00|8302.34|8302.34|8305.46|8305.46|8305.46|8305.46|8302.34|8302.34|0
1724833800000|2024-08-28 08:30:00|8307.53|8307.53|8314.41|8314.41|8314.41|8314.41|8307.53|8307.53|0
1724834100000|2024-08-28 08:35:00|8315.11|8315.11|8310.04|8310.04|8315.11|8315.11|8310.04|8310.04|0
1724834400000|2024-08-28 08:40:00|8314.19|8314.19|8312.83|8312.83|8314.19|8314.19|8312.83|8312.83|0
1724834700000|2024-08-28 08:45:00|8313.87|8313.87|8322.55|8322.55|8322.55|8322.55|8313.87|8313.87|0
1724835000000|2024-08-28 08:50:00|8325.28|8325.28|8324.95|8324.95|8326.32|8326.32|8324.95|8324.95|0
1724835300000|2024-08-28 08:55:00|8325.99|8325.99|8318.03|8318.03|8325.99|8325.99|8318.03|8318.03|0
1724835900000|2024-08-28 09:05:00|8319.07|8319.07|8320.11|8320.11|8321.14|8321.14|8319.07|8319.07|0
1724836200000|2024-08-28 09:10:00|8318.74|8318.74|8317.7|8317.7|8318.74|8318.74|8315.63|8315.63|0
1724836500000|2024-08-28 09:15:00|8319.78|8319.78|8320.82|8320.82|8320.82|8320.82|8319.78|8319.78|0
1724836800000|2024-08-28 09:20:00|8319.78|8319.78|8324.19|8324.19|8324.19|8324.19|8319.78|8319.78|0
1724837100000|2024-08-28 09:25:00|8322.11|8322.11|8322.11|8322.11|8322.11|8322.11|8322.11|8322.11|0
1724837400000|2024-08-28 09:30:00|8323.15|8323.15|8311.44|8311.44|8324.51|8324.51|8310.84|8310.84|0
1724837700000|2024-08-28 09:35:00|8312.14|8312.14|8311.35|8311.35|8312.74|8312.74|8310.65|8310.65|0
1724838000000|2024-08-28 09:40:00|8308.23|8308.23|8305.55|8305.55|8308.23|8308.23|8299.17|8299.17|0
1724838300000|2024-08-28 09:45:00|8304.16|8304.16|8308.64|8308.64|8308.64|8308.64|8304.16|8304.16|0
1724838600000|2024-08-28 09:50:00|8310.39|8310.39|8312.11|8312.11|8312.11|8312.11|8305.19|8305.19|0
1724838900000|2024-08-28 09:55:00|8315.22|8315.22|8322.41|8322.41|8322.41|8322.41|8315.22|8315.22|0
1724839200000|2024-08-28 10:00:00|8323.44|8323.44|8323.44|8323.44|8323.44|8323.44|8323.44|8323.44|0
1724839500000|2024-08-28 10:05:00|8322.15|8322.15|8320.07|8320.07|8323.19|8323.19|8313.84|8313.84|0
1724839800000|2024-08-28 10:10:00|8319.38|8319.38|8320.42|8320.42|8322|8322|8317.3|8317.3|0
1724840100000|2024-08-28 10:15:00|8321.45|8321.45|8319.37|8319.37|8321.45|8321.45|8319.37|8319.37|0
1724840400000|2024-08-28 10:20:00|8321.44|8321.44|8321.44|8321.44|8321.44|8321.44|8317.29|8317.29|0
1724840700000|2024-08-28 10:25:00|8320.05|8320.05|8321.42|8321.42|8321.42|8321.42|8320.05|8320.05|0
1724841000000|2024-08-28 10:30:00|8319.33|8319.33|8311.85|8311.85|8319.33|8319.33|8310.83|8310.83|0
1724841300000|2024-08-28 10:35:00|8312.89|8312.89|8318.73|8318.73|8318.73|8318.73|8312.89|8312.89|0
1724841600000|2024-08-28 10:40:00|8317.7|8317.7|8316.11|8316.11|8317.7|8317.7|8310.54|8310.54|0
1724841900000|2024-08-28 10:45:00|8314.72|8314.72|8308.81|8308.81|8314.72|8314.72|8305.02|8305.02|0
1724842200000|2024-08-28 10:50:00|8309.5|8309.5|8308.14|8308.14|8309.5|8309.5|8306.77|8306.77|0
1724842500000|2024-08-28 10:55:00|8306.77|8306.77|8307.47|8307.47|8307.47|8307.47|8302.95|8302.95|0
1724842800000|2024-08-28 11:00:00|8308.16|8308.16|8310.6|8310.6|8311.99|8311.99|8308.16|8308.16|0
1724843100000|2024-08-28 11:05:00|8309.56|8309.56|8315.4|8315.4|8315.4|8315.4|8309.56|8309.56|0
1724843400000|2024-08-28 11:10:00|8314.36|8314.36|8314.36|8314.36|8314.36|8314.36|8314.36|8314.36|0
1724843700000|2024-08-28 11:15:00|8315.73|8315.73|8307.36|8307.36|8315.73|8315.73|8306.49|8306.49|0
1724844000000|2024-08-28 11:20:00|8308.4|8308.4|8307.04|8307.04|8308.4|8308.4|8307.04|8307.04|0
1724844300000|2024-08-28 11:25:00|8302.89|8302.89|8302.89|8302.89|8302.89|8302.89|8302.89|8302.89|0
1724844600000|2024-08-28 11:30:00|8304.18|8304.18|8297.63|8297.63|8306.2|8306.2|8297.63|8297.63|0
1724844900000|2024-08-28 11:35:00|8298.67|8298.67|8298.67|8298.67|8298.67|8298.67|8298.67|8298.67|0
1724845200000|2024-08-28 11:40:00|8295.19|8295.19|8296.58|8296.58|8296.58|8296.58|8292.41|8292.41|0
1724845500000|2024-08-28 11:45:00|8295.88|8295.88|8289.32|8289.32|8296.58|8296.58|8289.32|8289.32|0
1724845800000|2024-08-28 11:50:00|8287.95|8287.95|8289.2|8289.2|8291.98|8291.98|8287.95|8287.95|0
1724846100000|2024-08-28 11:55:00|8290.23|8290.23|8289.57|8289.57|8292.32|8292.32|8288.17|8288.17|0
1724846400000|2024-08-28 12:00:00|8281.26|8281.26|8280.56|8280.56|8283.34|8283.34|8280.56|8280.56|0
1724846700000|2024-08-28 12:05:00|8283.67|8283.67|8280.72|8280.72|8283.67|8283.67|8280.72|8280.72|0
1724847000000|2024-08-28 12:10:00|8277.99|8277.99|8271.25|8271.25|8277.99|8277.99|8271.25|8271.25|0
1724847300000|2024-08-28 12:15:00|8272.62|8272.62|8277.3|8277.3|8277.3|8277.3|8272.62|8272.62|0
1724847600000|2024-08-28 12:20:00|8278.69|8278.69|8284.92|8284.92|8284.92|8284.92|8278.69|8278.69|0
1724847900000|2024-08-28 12:25:00|8283.89|8283.89|8276.95|8276.95|8283.89|8283.89|8275.59|8275.59|0
1724848200000|2024-08-28 12:30:00|8279.03|8279.03|8283.49|8283.49|8283.49|8283.49|8279.03|8279.03|0
1724848500000|2024-08-28 12:35:00|8284.36|8284.36|8277.48|8277.48|8284.36|8284.36|8277.48|8277.48|0
1724848800000|2024-08-28 12:40:00|8279.56|8279.56|8280.92|8280.92|8280.92|8280.92|8279.56|8279.56|0
1724849100000|2024-08-28 12:45:00|8278.3|8278.3|8270.38|8270.38|8278.3|8278.3|8269.73|8269.73|0
1724849400000|2024-08-28 12:50:00|8271.75|8271.75|8277.26|8277.26|8278.56|8278.56|8271.75|8271.75|0
1724849700000|2024-08-28 12:55:00|8276.23|8276.23|8279.71|8279.71|8283.53|8283.53|8271.71|8271.71|0
1724850000000|2024-08-28 13:00:00|8276.6|8276.6|8276.98|8276.98|8276.98|8276.98|8273.87|8273.87|0
1724850300000|2024-08-28 13:05:00|8278.02|8278.02|8280.1|8280.1|8280.1|8280.1|8278.02|8278.02|0
1724850600000|2024-08-28 13:10:00|8281.46|8281.46|8282.5|8282.5|8283.54|8283.54|8281.46|8281.46|0
1724850900000|2024-08-28 13:15:00|8280.41|8280.41|8281.75|8281.75|8281.75|8281.75|8277.64|8277.64|0
1724851200000|2024-08-28 13:20:00|8282.79|8282.79|8282.79|8282.79|8283.83|8283.83|8282.79|8282.79|0
1724851500000|2024-08-28 13:25:00|8281.42|8281.42|8284.21|8284.21|8284.21|8284.21|8281.42|8281.42|0
1724851800000|2024-08-28 13:30:00|8288.69|8288.69|8286.5|8286.5|8293.39|8293.39|8286.5|8286.5|0
1724852100000|2024-08-28 13:35:00|8290.66|8290.66|8286.53|8286.53|8290.66|8290.66|8282.38|8282.38|0
1724852400000|2024-08-28 13:40:00|8287.57|8287.57|8294.81|8294.81|8295.53|8295.53|8287.57|8287.57|0
1724852700000|2024-08-28 13:45:00|8295.84|8295.84|8294.64|8294.64|8299.12|8299.12|8294.64|8294.64|0
1724853000000|2024-08-28 13:50:00|8295.68|8295.68|8303.65|8303.65|8303.65|8303.65|8292.95|8292.95|0
1724853300000|2024-08-28 13:55:00|8300.54|8300.54|8294.64|8294.64|8303.27|8303.27|8294.64|8294.64|0
1724853600000|2024-08-28 14:00:00|8290.49|8290.49|8284.1|8284.1|8290.49|8290.49|8284.1|8284.1|0
1724853900000|2024-08-28 14:05:00|8285.14|8285.14|8289.63|8289.63|8290.33|8290.33|8284.1|8284.1|0
1724854200000|2024-08-28 14:10:00|8288.59|8288.59|8285.46|8285.46|8288.59|8288.59|8285.46|8285.46|0
1724854500000|2024-08-28 14:15:00|8283.38|8283.38|8280.63|8280.63|8284.78|8284.78|8279.23|8279.23|0
1724854800000|2024-08-28 14:20:00|8281.51|8281.51|8282.86|8282.86|8283.9|8283.9|8278.37|8278.37|0
1724855100000|2024-08-28 14:25:00|8284.22|8284.22|8284.22|8284.22|8287.34|8287.34|8284.22|8284.22|0
1724855400000|2024-08-28 14:30:00|8284.92|8284.92|8287.88|8287.88|8288.04|8288.04|8284.92|8284.92|0
1724855700000|2024-08-28 14:35:00|8289.25|8289.25|8300.99|8300.99|8300.99|8300.99|8289.25|8289.25|0
1724856000000|2024-08-28 14:40:00|8299.95|8299.95|8293.04|8293.04|8299.95|8299.95|8293.04|8293.04|0
1724856300000|2024-08-28 14:45:00|8292.01|8292.01|8287.57|8287.57|8292.01|8292.01|8287.53|8287.53|0
1724856600000|2024-08-28 14:50:00|8285.5|8285.5|8288.87|8288.87|8291.98|8291.98|8285.5|8285.5|0
1724856900000|2024-08-28 14:55:00|8287.83|8287.83|8287.83|8287.83|8287.83|8287.83|8287.83|8287.83|0
1724857200000|2024-08-28 15:00:00|8288.87|8288.87|8295.11|8295.11|8295.11|8295.11|8287.83|8287.83|0
1724857500000|2024-08-28 15:05:00|8294.07|8294.07|8301.5|8301.5|8304.61|8304.61|8294.07|8294.07|0
1724857800000|2024-08-28 15:10:00|8300.46|8300.46|8297.78|8297.78|8300.46|8300.46|8293.29|8293.29|0
1724858100000|2024-08-28 15:15:00|8298.82|8298.82|8294.56|8294.56|8299.2|8299.2|8294.56|8294.56|0
1724858400000|2024-08-28 15:20:00|8292.81|8292.81|8292.97|8292.97|8299.25|8299.25|8291.55|8291.55|0
1724858700000|2024-08-28 15:25:00|8294.01|8294.01|8298.29|8298.29|8298.32|8298.32|8293.84|8293.84|0
1724915700000|2024-08-29 07:15:00|8347.85|8347.85|8341.63|8341.63|8347.85|8347.85|8341.63|8341.63|0
1724916000000|2024-08-29 07:20:00|8336.44|8336.44|8337.48|8337.48|8340.59|8340.59|8336.44|8336.44|0
1724916300000|2024-08-29 07:25:00|8335.4|8335.4|8326.73|8326.73|8335.4|8335.4|8326.73|8326.73|0
1724916600000|2024-08-29 07:30:00|8324.64|8324.64|8324.64|8324.64|8324.64|8324.64|8324.64|8324.64|0
1724916900000|2024-08-29 07:35:00|8328.74|8328.74|8335.33|8335.33|8335.33|8335.33|8328.74|8328.74|0
1724917200000|2024-08-29 07:40:00|8333.25|8333.25|8332.2|8332.2|8334.29|8334.29|8330.14|8330.14|0
1724917500000|2024-08-29 07:45:00|8331.33|8331.33|8341.77|8341.77|8341.77|8341.77|8331.33|8331.33|0
1724917800000|2024-08-29 07:50:00|8339.04|8339.04|8349.35|8349.35|8355.57|8355.57|8337.68|8337.68|0
1724918100000|2024-08-29 07:55:00|8347.26|8347.26|8342.42|8342.42|8347.26|8347.26|8342.42|8342.42|0
1724918400000|2024-08-29 08:00:00|8341.03|8341.03|8344.52|8344.52|8347.25|8347.25|8341.03|8341.03|0
1724918700000|2024-08-29 08:05:00|8341.9|8341.9|8345.71|8345.71|8348.82|8348.82|8341.9|8341.9|0
1724919000000|2024-08-29 08:10:00|8341.56|8341.56|8343.98|8343.98|8343.98|8343.98|8339.81|8339.81|0
1724919300000|2024-08-29 08:15:00|8346.06|8346.06|8346.75|8346.75|8346.75|8346.75|8346.06|8346.06|0
1724919600000|2024-08-29 08:20:00|8345.36|8345.36|8344.67|8344.67|8345.36|8345.36|8344.67|8344.67|0
1724919900000|2024-08-29 08:25:00|8335|8335|8335.44|8335.44|8339.81|8339.81|8335|8335|0
1724920200000|2024-08-29 08:30:00|8342.7|8342.7|8345.1|8345.1|8345.1|8345.1|8341.99|8341.99|0
1724920500000|2024-08-29 08:35:00|8350.29|8350.29|8354.28|8354.28|8354.28|8354.28|8350.29|8350.29|0
1724920800000|2024-08-29 08:40:00|8351.17|8351.17|8353.24|8353.24|8353.24|8353.24|8349.09|8349.09|0
1724921100000|2024-08-29 08:45:00|8352.2|8352.2|8356.74|8356.74|8356.74|8356.74|8352.2|8352.2|0
1724921400000|2024-08-29 08:50:00|8358.81|8358.81|8366.73|8366.73|8368.81|8368.81|8358.81|8358.81|0
1724921700000|2024-08-29 08:55:00|8365.69|8365.69|8376.11|8376.11|8376.11|8376.11|8362.25|8362.25|0
1724922000000|2024-08-29 09:00:00|8378.18|8378.18|8389.89|8389.89|8390.93|8390.93|8378.18|8378.18|0
1724922300000|2024-08-29 09:05:00|8387.82|8387.82|8391.97|8391.97|8391.97|8391.97|8383.67|8383.67|0
1724922600000|2024-08-29 09:10:00|8393.26|8393.26|8397.36|8397.36|8399.43|8399.43|8392.22|8392.22|0
1724922900000|2024-08-29 09:15:00|8395.97|8395.97|8395.27|8395.27|8395.97|8395.97|8395.27|8395.27|0
1724923200000|2024-08-29 09:20:00|8394.23|8394.23|8390.77|8390.77|8394.23|8394.23|8389.73|8389.73|0
1724923500000|2024-08-29 09:25:00|8384.54|8384.54|8377.66|8377.66|8384.54|8384.54|8377.66|8377.66|0
1724923800000|2024-08-29 09:30:00|8376.62|8376.62|8367.34|8367.34|8377.66|8377.66|8367.34|8367.34|0
1724924100000|2024-08-29 09:35:00|8365.59|8365.59|8372.86|8372.86|8372.86|8372.86|8365.59|8365.59|0
1724924400000|2024-08-29 09:40:00|8373.89|8373.89|8373.51|8373.51|8376.62|8376.62|8371.49|8371.49|0
1724924700000|2024-08-29 09:45:00|8372.12|8372.12|8379.41|8379.41|8380.08|8380.08|8371.42|8371.42|0
1724925000000|2024-08-29 09:50:00|8373.18|8373.18|8368.54|8368.54|8373.18|8373.18|8368.54|8368.54|0
1724925300000|2024-08-29 09:55:00|8366.46|8366.46|8369.77|8369.77|8370.55|8370.55|8366.46|8366.46|0
1724925600000|2024-08-29 10:00:00|8369.08|8369.08|8372.19|8372.19|8372.19|8372.19|8369.08|8369.08|0
1724925900000|2024-08-29 10:05:00|8370.82|8370.82|8370.82|8370.82|8373.94|8373.94|8370.82|8370.82|0
1724926200000|2024-08-29 10:10:00|8367.71|8367.71|8368.75|8368.75|8368.75|8368.75|8367.71|8367.71|0
1724926500000|2024-08-29 10:15:00|8366.67|8366.67|8363.56|8363.56|8366.67|8366.67|8363.56|8363.56|0
1724926800000|2024-08-29 10:20:00|8364.93|8364.93|8362.2|8362.2|8364.93|8364.93|8362.2|8362.2|0
1724927100000|2024-08-29 10:25:00|8363.23|8363.23|8363.23|8363.23|8363.23|8363.23|8363.23|8363.23|0
1724927400000|2024-08-29 10:30:00|8360.12|8360.12|8358.04|8358.04|8360.12|8360.12|8358.04|8358.04|0
1724927700000|2024-08-29 10:35:00|8357.35|8357.35|8355.71|8355.71|8360.12|8360.12|8355.71|8355.71|0
1724928000000|2024-08-29 10:40:00|8354.84|8354.84|8352.76|8352.76|8354.84|8354.84|8352.76|8352.76|0
1724928300000|2024-08-29 10:45:00|8349.65|8349.65|8346.92|8346.92|8349.65|8349.65|8346.92|8346.92|0
1724928600000|2024-08-29 10:50:00|8347.96|8347.96|8345.72|8345.72|8347.96|8347.96|8344.33|8344.33|0
1724928900000|2024-08-29 10:55:00|8343.65|8343.65|8338.13|8338.13|8343.65|8343.65|8337.09|8337.09|0
1724929200000|2024-08-29 11:00:00|8336.77|8336.77|8331.92|8331.92|8336.77|8336.77|8331.58|8331.58|0
1724929500000|2024-08-29 11:05:00|8332.96|8332.96|8335.36|8335.36|8335.36|8335.36|8332.96|8332.96|0
1724929800000|2024-08-29 11:10:00|8336.4|8336.4|8336.33|8336.33|8336.4|8336.4|8330.94|8330.94|0
1724930100000|2024-08-29 11:15:00|8334.58|8334.58|8331.47|8331.47|8334.58|8334.58|8331.47|8331.47|0
1724930400000|2024-08-29 11:20:00|8332.5|8332.5|8333.54|8333.54|8333.54|8333.54|8332.5|8332.5|0
1724930700000|2024-08-29 11:25:00|8334.42|8334.42|8334.42|8334.42|8334.42|8334.42|8334.42|8334.42|0
1724931000000|2024-08-29 11:30:00|8332.34|8332.34|8334.42|8334.42|8334.42|8334.42|8331.3|8331.3|0
1724931600000|2024-08-29 11:40:00|8332.34|8332.34|8328.9|8328.9|8332.34|8332.34|8328.9|8328.9|0
1724931900000|2024-08-29 11:45:00|8327.86|8327.86|8330.81|8330.81|8330.81|8330.81|8327.86|8327.86|0
1724932200000|2024-08-29 11:50:00|8332.18|8332.18|8328.41|8328.41|8332.18|8332.18|8328.41|8328.41|0
1724932500000|2024-08-29 11:55:00|8330.48|8330.48|8335.62|8335.62|8335.62|8335.62|8329.45|8329.45|0
1724932800000|2024-08-29 12:00:00|8334.92|8334.92|8336.98|8336.98|8336.98|8336.98|8334.92|8334.92|0
1724933100000|2024-08-29 12:05:00|8341.13|8341.13|8342.78|8342.78|8342.78|8342.78|8341.13|8341.13|0
1724933400000|2024-08-29 12:10:00|8337.59|8337.59|8333.5|8333.5|8337.59|8337.59|8333.5|8333.5|0
1724934000000|2024-08-29 12:20:00|8334.54|8334.54|8335.9|8335.9|8337.65|8337.65|8334.54|8334.54|0
1724934300000|2024-08-29 12:25:00|8334.51|8334.51|8352.68|8352.68|8352.68|8352.68|8334.51|8334.51|0
1724934600000|2024-08-29 12:30:00|8350.6|8350.6|8343.72|8343.72|8350.6|8350.6|8341.65|8341.65|0
1724934900000|2024-08-29 12:35:00|8344.42|8344.42|8335.53|8335.53|8344.42|8344.42|8335.53|8335.53|0
1724935200000|2024-08-29 12:40:00|8334.5|8334.5|8331.23|8331.23|8335.53|8335.53|8331.23|8331.23|0
1724935500000|2024-08-29 12:45:00|8329.87|8329.87|8326.43|8326.43|8331.23|8331.23|8326.43|8326.43|0
1724935800000|2024-08-29 12:50:00|8325.39|8325.39|8326.75|8326.75|8328.5|8328.5|8325.39|8325.39|0
1724936100000|2024-08-29 12:55:00|8329.87|8329.87|8320.2|8320.2|8329.87|8329.87|8320.2|8320.2|0
1724936400000|2024-08-29 13:00:00|8320.53|8320.53|8319.49|8319.49|8320.53|8320.53|8319.49|8319.49|0
1724936700000|2024-08-29 13:05:00|8316.9|8316.9|8309.34|8309.34|8316.9|8316.9|8309.34|8309.34|0
1724937000000|2024-08-29 13:10:00|8307.26|8307.26|8305.19|8305.19|8307.26|8307.26|8305.19|8305.19|0
1724937300000|2024-08-29 13:15:00|8306.55|8306.55|8302.4|8302.4|8306.55|8306.55|8302.4|8302.4|0
1724937600000|2024-08-29 13:20:00|8301.04|8301.04|8297.92|8297.92|8301.04|8301.04|8297.92|8297.92|0
1724937900000|2024-08-29 13:25:00|8298.96|8298.96|8298.25|8298.25|8299.29|8299.29|8296.34|8296.34|0
1724938200000|2024-08-29 13:30:00|8299.29|8299.29|8295.92|8295.92|8301.36|8301.36|8292.81|8292.81|0
1724938500000|2024-08-29 13:35:00|8293.84|8293.84|8274.07|8274.07|8293.84|8293.84|8274.07|8274.07|0
1724938800000|2024-08-29 13:40:00|8271.99|8271.99|8280.63|8280.63|8280.63|8280.63|8271.99|8271.99|0
1724939100000|2024-08-29 13:45:00|8279.24|8279.24|8279.84|8279.84|8280.88|8280.88|8273.07|8273.07|0
1724939400000|2024-08-29 13:50:00|8278.81|8278.81|8258.8|8258.8|8278.81|8278.81|8258.8|8258.8|0
1724939700000|2024-08-29 13:55:00|8251.53|8251.53|8257.14|8257.14|8259.71|8259.71|8251.53|8251.53|0
1724940000000|2024-08-29 14:00:00|8257.84|8257.84|8256.05|8256.05|8261.93|8261.93|8255.01|8255.01|0
1724940300000|2024-08-29 14:05:00|8257.09|8257.09|8257.34|8257.34|8260.46|8260.46|8253.97|8253.97|0
1724940600000|2024-08-29 14:10:00|8258.38|8258.38|8270.32|8270.32|8270.32|8270.32|8257.34|8257.34|0
1724940900000|2024-08-29 14:15:00|8271.36|8271.36|8279.72|8279.72|8279.72|8279.72|8268.25|8268.25|0
1724941200000|2024-08-29 14:20:00|8281.79|8281.79|8288.02|8288.02|8288.02|8288.02|8281.79|8281.79|0
1724941500000|2024-08-29 14:25:00|8285.94|8285.94|8284.86|8284.86|8288.67|8288.67|8284.86|8284.86|0
1724941800000|2024-08-29 14:30:00|8283.47|8283.47|8279.72|8279.72|8283.47|8283.47|8279.72|8279.72|0
1724942100000|2024-08-29 14:35:00|8281.79|8281.79|8287.31|8287.31|8287.31|8287.31|8281.79|8281.79|0
1724942400000|2024-08-29 14:40:00|8288.35|8288.35|8290.08|8290.08|8291.12|8291.12|8286.27|8286.27|0
1724942700000|2024-08-29 14:45:00|8288.71|8288.71|8291.48|8291.48|8292.52|8292.52|8288.71|8288.71|0
1724943000000|2024-08-29 14:50:00|8290.79|8290.79|8294.56|8294.56|8294.56|8294.56|8290.79|8290.79|0
1724943300000|2024-08-29 14:55:00|8293.19|8293.19|8285.6|8285.6|8293.19|8293.19|8285.6|8285.6|0
1724943600000|2024-08-29 15:00:00|8287.68|8287.68|8285.02|8285.02|8287.68|8287.68|8285.02|8285.02|0
1724943900000|2024-08-29 15:05:00|8285.71|8285.71|8288.09|8288.09|8288.82|8288.82|8282.96|8282.96|0
1724944200000|2024-08-29 15:10:00|8286.72|8286.72|8282.9|8282.9|8288.09|8288.09|8282.9|8282.9|0
1724944500000|2024-08-29 15:15:00|8283.94|8283.94|8281.21|8281.21|8287.05|8287.05|8281.21|8281.21|0
1724944800000|2024-08-29 15:20:00|8282.57|8282.57|8284.1|8284.1|8286.01|8286.01|8282.57|8282.57|0
1724945100000|2024-08-29 15:25:00|8286.18|8286.18|8287.21|8287.21|8288.58|8288.58|8283.06|8283.06|0
1725002100000|2024-08-30 07:15:00|8312.03|8312.03|8313.23|8313.23|8314.98|8314.98|8312.03|8312.03|0
1725002400000|2024-08-30 07:20:00|8315.3|8315.3|8310.12|8310.12|8318.42|8318.42|8310.12|8310.12|0
1725002700000|2024-08-30 07:25:00|8313.23|8313.23|8309.3|8309.3|8317.38|8317.38|8308.42|8308.42|0
1725003000000|2024-08-30 07:30:00|8314.48|8314.48|8319.92|8319.92|8319.92|8319.92|8313.45|8313.45|0
1725003300000|2024-08-30 07:35:00|8319.05|8319.05|8319.53|8319.53|8321.67|8321.67|8316.42|8316.42|0
1725003600000|2024-08-30 07:40:00|8315.06|8315.06|8310.85|8310.85|8315.06|8315.06|8309.48|8309.48|0
1725003900000|2024-08-30 07:45:00|8312.92|8312.92|8310.19|8310.19|8312.92|8312.92|8310.19|8310.19|0
1725004200000|2024-08-30 07:50:00|8307.08|8307.08|8309.16|8309.16|8309.16|8309.16|8307.08|8307.08|0
1725004800000|2024-08-30 08:00:00|8307.79|8307.79|8315.71|8315.71|8315.71|8315.71|8306.43|8306.43|0
1725005100000|2024-08-30 08:05:00|8317.78|8317.78|8313.63|8313.63|8317.78|8317.78|8313.63|8313.63|0
1725005400000|2024-08-30 08:10:00|8314.67|8314.67|8314.67|8314.67|8314.67|8314.67|8314.67|8314.67|0
1725005700000|2024-08-30 08:15:00|8311.94|8311.94|8303.77|8303.77|8311.94|8311.94|8303.77|8303.77|0
1725006300000|2024-08-30 08:25:00|8306.5|8306.5|8310.45|8310.45|8310.45|8310.45|8306.5|8306.5|0
1725006600000|2024-08-30 08:30:00|8313.18|8313.18|8313.18|8313.18|8313.18|8313.18|8313.18|8313.18|0
1725006900000|2024-08-30 08:35:00|8315.26|8315.26|8315.26|8315.26|8315.26|8315.26|8315.26|8315.26|0
1725007200000|2024-08-30 08:40:00|8316.62|8316.62|8313.87|8313.87|8316.62|8316.62|8313.87|8313.87|0
1725007500000|2024-08-30 08:45:00|8312.5|8312.5|8311.14|8311.14|8312.5|8312.5|8311.14|8311.14|0
1725007800000|2024-08-30 08:50:00|8312.01|8312.01|8312.01|8312.01|8312.01|8312.01|8312.01|8312.01|0
1725008100000|2024-08-30 08:55:00|8313.05|8313.05|8318.23|8318.23|8318.23|8318.23|8310.97|8310.97|0
1725008400000|2024-08-30 09:00:00|8319.27|8319.27|8326.53|8326.53|8326.53|8326.53|8319.27|8319.27|0
1725008700000|2024-08-30 09:05:00|8323.42|8323.42|8314.41|8314.41|8324.46|8324.46|8314.41|8314.41|0
1724742900000|2024-08-27 07:15:00|8318.7|8318.7|8334.48|8334.48|8335.84|8335.84|8318.7|8318.7|0
1724743200000|2024-08-27 07:20:00|8335.52|8335.52|8344.91|8344.91|8349.06|8349.06|8330.33|8330.33|0
1724743500000|2024-08-27 07:25:00|8346.99|8346.99|8361.25|8361.25|8364.02|8364.02|8345.62|8345.62|0
1724743800000|2024-08-27 07:30:00|8360.55|8360.55|8349.85|8349.85|8360.55|8360.55|8349.85|8349.85|0
1724744100000|2024-08-27 07:35:00|8352.58|8352.58|8353.95|8353.95|8354.02|8354.02|8351.28|8351.28|0
1724744400000|2024-08-27 07:40:00|8352.58|8352.58|8371.91|8371.91|8372.95|8372.95|8352.58|8352.58|0
1724744700000|2024-08-27 07:45:00|8373.99|8373.99|8373.99|8373.99|8373.99|8373.99|8373.99|8373.99|0
1724745000000|2024-08-27 07:50:00|8375.02|8375.02|8386.4|8386.4|8387.43|8387.43|8375.02|8375.02|0
1724745300000|2024-08-27 07:55:00|8387.43|8387.43|8378.44|8378.44|8387.43|8387.43|8378.44|8378.44|0
1724745600000|2024-08-27 08:00:00|8381.17|8381.17|8382.21|8382.21|8382.21|8382.21|8381.17|8381.17|0
1724745900000|2024-08-27 08:05:00|8381.51|8381.51|8373.73|8373.73|8381.51|8381.51|8373.73|8373.73|0
1724746200000|2024-08-27 08:10:00|8376.46|8376.46|8386.51|8386.51|8387.88|8387.88|8376.46|8376.46|0
1724746500000|2024-08-27 08:15:00|8385.64|8385.64|8382.52|8382.52|8385.64|8385.64|8382.52|8382.52|0
1724746800000|2024-08-27 08:20:00|8377.34|8377.34|8383.56|8383.56|8383.56|8383.56|8377.17|8377.17|0
1724747100000|2024-08-27 08:25:00|8382.52|8382.52|8378.37|8378.37|8382.52|8382.52|8378.37|8378.37|0
1724747400000|2024-08-27 08:30:00|8381.1|8381.1|8378.7|8378.7|8381.1|8381.1|8377.34|8377.34|0
1724747700000|2024-08-27 08:35:00|8379.74|8379.74|8380.11|8380.11|8382.84|8382.84|8377.66|8377.66|0
1724748300000|2024-08-27 08:45:00|8378.74|8378.74|8376.5|8376.5|8378.74|8378.74|8376.5|8376.5|0
1724748600000|2024-08-27 08:50:00|8373.39|8373.39|8370.35|8370.35|8373.39|8373.39|8370.35|8370.35|0
1724748900000|2024-08-27 08:55:00|8368.98|8368.98|8370.35|8370.35|8370.35|8370.35|8368.98|8368.98|0
1724749200000|2024-08-27 09:00:00|8371.38|8371.38|8363.21|8363.21|8371.38|8371.38|8361.91|8361.91|0
1724749500000|2024-08-27 09:05:00|8361.84|8361.84|8346.25|8346.25|8361.84|8361.84|8346.25|8346.25|0
1724749800000|2024-08-27 09:10:00|8348|8348|8336.2|8336.2|8348|8348|8335.17|8335.17|0
1724750100000|2024-08-27 09:15:00|8327.9|8327.9|8327.9|8327.9|8327.9|8327.9|8327.9|8327.9|0
1724750400000|2024-08-27 09:20:00|8325.83|8325.83|8325.5|8325.5|8330.2|8330.2|8325.5|8325.5|0
1724750700000|2024-08-27 09:25:00|8327.25|8327.25|8322.23|8322.23|8327.25|8327.25|8322.23|8322.23|0
1724751000000|2024-08-27 09:30:00|8321.35|8321.35|8321.42|8321.42|8321.42|8321.42|8312.79|8312.79|0
1724751300000|2024-08-27 09:35:00|8319.35|8319.35|8307.28|8307.28|8319.35|8319.35|8307.28|8307.28|0
1724751600000|2024-08-27 09:40:00|8307.97|8307.97|8304.51|8304.51|8307.97|8307.97|8304.51|8304.51|0
1724751900000|2024-08-27 09:45:00|8302.43|8302.43|8297.25|8297.25|8302.43|8302.43|8297.25|8297.25|0
1724752200000|2024-08-27 09:50:00|8299.32|8299.32|8301.01|8301.01|8302.05|8302.05|8295.83|8295.83|0
1724752500000|2024-08-27 09:55:00|8305.11|8305.11|8305.78|8305.78|8306.86|8306.86|8303.74|8303.74|0
1724752800000|2024-08-27 10:00:00|8306.82|8306.82|8303.05|8303.05|8306.82|8306.82|8303.05|8303.05|0
1724753100000|2024-08-27 10:05:00|8301.68|8301.68|8301.43|8301.43|8302.72|8302.72|8300.39|8300.39|0
1724753400000|2024-08-27 10:10:00|8302.72|8302.72|8308.49|8308.49|8308.49|8308.49|8302.72|8302.72|0
1724753700000|2024-08-27 10:15:00|8307.46|8307.46|8304.05|8304.05|8307.46|8307.46|8302.14|8302.14|0
1724754000000|2024-08-27 10:20:00|8305.34|8305.34|8312.91|8312.91|8312.91|8312.91|8305.34|8305.34|0
1724754300000|2024-08-27 10:25:00|8317.06|8317.06|8320.86|8320.86|8322.24|8322.24|8317.06|8317.06|0
1724754600000|2024-08-27 10:30:00|8314.64|8314.64|8318.35|8318.35|8319.05|8319.05|8314.64|8314.64|0
1724754900000|2024-08-27 10:35:00|8316.96|8316.96|8321|8321|8321|8321|8316.47|8316.47|0
1724755200000|2024-08-27 10:40:00|8320.13|8320.13|8320.13|8320.13|8320.13|8320.13|8320.13|8320.13|0
1724755500000|2024-08-27 10:45:00|8321.16|8321.16|8318.38|8318.38|8321.16|8321.16|8318.38|8318.38|0
1724755800000|2024-08-27 10:50:00|8319.75|8319.75|8322.43|8322.43|8322.43|8322.43|8319.75|8319.75|0
1724756100000|2024-08-27 10:55:00|8323.73|8323.73|8323.73|8323.73|8323.73|8323.73|8323.73|8323.73|0
1724756400000|2024-08-27 11:00:00|8322.36|8322.36|8317.89|8317.89|8322.36|8322.36|8317.89|8317.89|0
1724756700000|2024-08-27 11:05:00|8321|8321|8322.2|8322.2|8324.28|8324.28|8321|8321|0
1724757000000|2024-08-27 11:10:00|8321.33|8321.33|8316.67|8316.67|8322.9|8322.9|8316.67|8316.67|0
1724757300000|2024-08-27 11:15:00|8319.78|8319.78|8319.09|8319.09|8319.78|8319.78|8319.09|8319.09|0
1724757600000|2024-08-27 11:20:00|8320.45|8320.45|8321.33|8321.33|8321.33|8321.33|8320.45|8320.45|0
1724757900000|2024-08-27 11:25:00|8323.4|8323.4|8326.52|8326.52|8333.78|8333.78|8323.4|8323.4|0
1724758200000|2024-08-27 11:30:00|8332.29|8332.29|8333.68|8333.68|8333.68|8333.68|8332.29|8332.29|0
1724758500000|2024-08-27 11:35:00|8331.6|8331.6|8329.53|8329.53|8331.6|8331.6|8329.53|8329.53|0
1724758800000|2024-08-27 11:40:00|8330.22|8330.22|8328.93|8328.93|8330.22|8330.22|8328.93|8328.93|0
1724759100000|2024-08-27 11:45:00|8330.29|8330.29|8328.6|8328.6|8331.33|8331.33|8326.85|8326.85|0
1724759400000|2024-08-27 11:50:00|8327.73|8327.73|8327.73|8327.73|8327.73|8327.73|8327.73|8327.73|0
1724759700000|2024-08-27 11:55:00|8326.36|8326.36|8326.69|8326.69|8326.69|8326.69|8324.29|8324.29|0
1724760300000|2024-08-27 12:05:00|8325.99|8325.99|8325.99|8325.99|8325.99|8325.99|8325.99|8325.99|0
1724760600000|2024-08-27 12:10:00|8324.96|8324.96|8323.92|8323.92|8324.96|8324.96|8321.84|8321.84|0
1724760900000|2024-08-27 12:15:00|8325.28|8325.28|8325.49|8325.49|8325.67|8325.67|8323.92|8323.92|0
1724761200000|2024-08-27 12:20:00|8323.74|8323.74|8320.3|8320.3|8323.74|8323.74|8319.92|8319.92|0
1724761500000|2024-08-27 12:25:00|8324.45|8324.45|8323.16|8323.16|8324.45|8324.45|8323.16|8323.16|0
1724761800000|2024-08-27 12:30:00|8321.79|8321.79|8323.87|8323.87|8324.9|8324.9|8321.79|8321.79|0
1724762100000|2024-08-27 12:35:00|8325.61|8325.61|8318.24|8318.24|8325.61|8325.61|8318.24|8318.24|0
1724762400000|2024-08-27 12:40:00|8316.95|8316.95|8316.95|8316.95|8316.95|8316.95|8315.91|8315.91|0
1724762700000|2024-08-27 12:45:00|8315.58|8315.58|8305.75|8305.75|8315.58|8315.58|8305.75|8305.75|0
1724763000000|2024-08-27 12:50:00|8304.71|8304.71|8290.61|8290.61|8305.75|8305.75|8290.61|8290.61|0
1724763300000|2024-08-27 12:55:00|8289.57|8289.57|8304.92|8304.92|8304.92|8304.92|8289.57|8289.57|0
1724763600000|2024-08-27 13:00:00|8300.77|8300.77|8300.44|8300.44|8304.92|8304.92|8295.25|8295.25|0
1724763900000|2024-08-27 13:05:00|8301.48|8301.48|8303.88|8303.88|8303.88|8303.88|8301.48|8301.48|0
1724764200000|2024-08-27 13:10:00|8305.96|8305.96|8308.38|8308.38|8308.38|8308.38|8304.76|8304.76|0
1724764500000|2024-08-27 13:15:00|8309.42|8309.42|8308.38|8308.38|8311.5|8311.5|8308.38|8308.38|0
1724764800000|2024-08-27 13:20:00|8309.75|8309.75|8315.85|8315.85|8316.89|8316.89|8309.75|8309.75|0
1724765100000|2024-08-27 13:25:00|8314.49|8314.49|8309.97|8309.97|8314.49|8314.49|8309.97|8309.97|0
1724765400000|2024-08-27 13:30:00|8311.34|8311.34|8308.57|8308.57|8314.65|8314.65|8308.57|8308.57|0
1724765700000|2024-08-27 13:35:00|8307.28|8307.28|8307.96|8307.96|8313.34|8313.34|8307.28|8307.28|0
1724766000000|2024-08-27 13:40:00|8306.6|8306.6|8305|8305|8307.96|8307.96|8303.96|8303.96|0
1724766300000|2024-08-27 13:45:00|8307.08|8307.08|8306.04|8306.04|8309.24|8309.24|8305|8305|0
1724766600000|2024-08-27 13:50:00|8305|8305|8300.36|8300.36|8305|8305|8299.48|8299.48|0
1724766900000|2024-08-27 13:55:00|8298.28|8298.28|8294.53|8294.53|8298.28|8298.28|8284.7|8284.7|0
1724767200000|2024-08-27 14:00:00|8293.83|8293.83|8290.72|8290.72|8298.31|8298.31|8290.72|8290.72|0
1724767500000|2024-08-27 14:05:00|8289.36|8289.36|8284.26|8284.26|8289.36|8289.36|8281.53|8281.53|0
1724767800000|2024-08-27 14:10:00|8283.39|8283.39|8276.84|8276.84|8283.39|8283.39|8276.84|8276.84|0
1724768100000|2024-08-27 14:15:00|8274.76|8274.76|8280.11|8280.11|8284.26|8284.26|8273.5|8273.5|0
1724768400000|2024-08-27 14:20:00|8281.48|8281.48|8286.67|8286.67|8286.67|8286.67|8281.48|8281.48|0
1724768700000|2024-08-27 14:25:00|8288.03|8288.03|8302.17|8302.17|8302.17|8302.17|8281.81|8281.81|0
1724769000000|2024-08-27 14:30:00|8302.87|8302.87|8311.88|8311.88|8314.21|8314.21|8302.87|8302.87|0
1724769300000|2024-08-27 14:35:00|8303.58|8303.58|8302.64|8302.64|8303.58|8303.58|8299.1|8299.1|0
1724769600000|2024-08-27 14:40:00|8304.71|8304.71|8303.29|8303.29|8305.2|8305.2|8303.29|8303.29|0
1724769900000|2024-08-27 14:45:00|8304.16|8304.16|8304.66|8304.66|8305.04|8305.04|8303.29|8303.29|0
1724770200000|2024-08-27 14:50:00|8306.73|8306.73|8305.86|8305.86|8306.73|8306.73|8305.86|8305.86|0
1724770500000|2024-08-27 14:55:00|8303.78|8303.78|8290.2|8290.2|8303.78|8303.78|8290.2|8290.2|0
1724770800000|2024-08-27 15:00:00|8288.83|8288.83|8287.78|8287.78|8291.95|8291.95|8287.78|8287.78|0
1724771100000|2024-08-27 15:05:00|8288.82|8288.82|8291.92|8291.92|8294|8294|8287.46|8287.46|0
1724771400000|2024-08-27 15:10:00|8292.96|8292.96|8290.65|8290.65|8295.22|8295.22|8285.46|8285.46|0
1724771700000|2024-08-27 15:15:00|8291.69|8291.69|8284.43|8284.43|8293.22|8293.22|8284.43|8284.43|0
1724772000000|2024-08-27 15:20:00|8285.79|8285.79|8284.32|8284.32|8288.56|8288.56|8283.02|8283.02|0
1724772300000|2024-08-27 15:25:00|8282.95|8282.95|8285.61|8285.61|8289.8|8289.8|8280.29|8280.29|0
1724829300000|2024-08-28 07:15:00|8292.95|8292.95|8292.95|8292.95|8292.95|8292.95|8292.95|8292.95|0
1724829600000|2024-08-28 07:20:00|8302.29|8302.29|8301.25|8301.25|8302.29|8302.29|8301.25|8301.25|0
1724829900000|2024-08-28 07:25:00|8303.33|8303.33|8300.89|8300.89|8303.33|8303.33|8299.85|8299.85|0
1724830200000|2024-08-28 07:30:00|8299.85|8299.85|8289.36|8289.36|8299.85|8299.85|8289.36|8289.36|0
1724830500000|2024-08-28 07:35:00|8285.26|8285.26|8288.32|8288.32|8289.69|8289.69|8283.14|8283.14|0
1724830800000|2024-08-28 07:40:00|8287.29|8287.29|8289.36|8289.36|8289.36|8289.36|8285.21|8285.21|0
1724831100000|2024-08-28 07:45:00|8290.73|8290.73|8292.8|8292.8|8292.8|8292.8|8289.69|8289.69|0
1724831400000|2024-08-28 07:50:00|8294.88|8294.88|8295.2|8295.2|8295.2|8295.2|8293.84|8293.84|0
1724831700000|2024-08-28 07:55:00|8297.28|8297.28|8295.2|8295.2|8298.32|8298.32|8295.2|8295.2|0
1724832000000|2024-08-28 08:00:00|8293.13|8293.13|8298.85|8298.85|8298.85|8298.85|8288.46|8288.46|0
1724832300000|2024-08-28 08:05:00|8296.77|8296.77|8298.14|8298.14|8298.14|8298.14|8296.77|8296.77|0
1724832600000|2024-08-28 08:10:00|8299.18|8299.18|8302.29|8302.29|8302.29|8302.29|8299.18|8299.18|0
1724832900000|2024-08-28 08:15:00|8299.56|8299.56|8303.38|8303.38|8303.38|8303.38|8298.19|8298.19|0
1724833200000|2024-08-28 08:20:00|8299.23|8299.23|8299.23|8299.23|8299.23|8299.23|8299.23|8299.23|0
1724833500000|2024-08-28 08:25:00|8302.34|8302.34|8305.46|8305.46|8305.46|8305.46|8302.34|8302.34|0
1724833800000|2024-08-28 08:30:00|8307.53|8307.53|8314.41|8314.41|8314.41|8314.41|8307.53|8307.53|0
1724834100000|2024-08-28 08:35:00|8315.11|8315.11|8310.04|8310.04|8315.11|8315.11|8310.04|8310.04|0
1724834400000|2024-08-28 08:40:00|8314.19|8314.19|8312.83|8312.83|8314.19|8314.19|8312.83|8312.83|0
1724834700000|2024-08-28 08:45:00|8313.87|8313.87|8322.55|8322.55|8322.55|8322.55|8313.87|8313.87|0
1724835000000|2024-08-28 08:50:00|8325.28|8325.28|8324.95|8324.95|8326.32|8326.32|8324.95|8324.95|0
1724835300000|2024-08-28 08:55:00|8325.99|8325.99|8318.03|8318.03|8325.99|8325.99|8318.03|8318.03|0
1724835900000|2024-08-28 09:05:00|8319.07|8319.07|8320.11|8320.11|8321.14|8321.14|8319.07|8319.07|0
1724836200000|2024-08-28 09:10:00|8318.74|8318.74|8317.7|8317.7|8318.74|8318.74|8315.63|8315.63|0
1724836500000|2024-08-28 09:15:00|8319.78|8319.78|8320.82|8320.82|8320.82|8320.82|8319.78|8319.78|0
1724836800000|2024-08-28 09:20:00|8319.78|8319.78|8324.19|8324.19|8324.19|8324.19|8319.78|8319.78|0
1724837100000|2024-08-28 09:25:00|8322.11|8322.11|8322.11|8322.11|8322.11|8322.11|8322.11|8322.11|0
1724837400000|2024-08-28 09:30:00|8323.15|8323.15|8311.44|8311.44|8324.51|8324.51|8310.84|8310.84|0
1724837700000|2024-08-28 09:35:00|8312.14|8312.14|8311.35|8311.35|8312.74|8312.74|8310.65|8310.65|0
1724838000000|2024-08-28 09:40:00|8308.23|8308.23|8305.55|8305.55|8308.23|8308.23|8299.17|8299.17|0
1724838300000|2024-08-28 09:45:00|8304.16|8304.16|8308.64|8308.64|8308.64|8308.64|8304.16|8304.16|0
1724838600000|2024-08-28 09:50:00|8310.39|8310.39|8312.11|8312.11|8312.11|8312.11|8305.19|8305.19|0
1724838900000|2024-08-28 09:55:00|8315.22|8315.22|8322.41|8322.41|8322.41|8322.41|8315.22|8315.22|0
1724839200000|2024-08-28 10:00:00|8323.44|8323.44|8323.44|8323.44|8323.44|8323.44|8323.44|8323.44|0
1724839500000|2024-08-28 10:05:00|8322.15|8322.15|8320.07|8320.07|8323.19|8323.19|8313.84|8313.84|0
1724839800000|2024-08-28 10:10:00|8319.38|8319.38|8320.42|8320.42|8322|8322|8317.3|8317.3|0
1724840100000|2024-08-28 10:15:00|8321.45|8321.45|8319.37|8319.37|8321.45|8321.45|8319.37|8319.37|0
1724840400000|2024-08-28 10:20:00|8321.44|8321.44|8321.44|8321.44|8321.44|8321.44|8317.29|8317.29|0
1724840700000|2024-08-28 10:25:00|8320.05|8320.05|8321.42|8321.42|8321.42|8321.42|8320.05|8320.05|0
1724841000000|2024-08-28 10:30:00|8319.33|8319.33|8311.85|8311.85|8319.33|8319.33|8310.83|8310.83|0
1724841300000|2024-08-28 10:35:00|8312.89|8312.89|8318.73|8318.73|8318.73|8318.73|8312.89|8312.89|0
1724841600000|2024-08-28 10:40:00|8317.7|8317.7|8316.11|8316.11|8317.7|8317.7|8310.54|8310.54|0
1724841900000|2024-08-28 10:45:00|8314.72|8314.72|8308.81|8308.81|8314.72|8314.72|8305.02|8305.02|0
1724842200000|2024-08-28 10:50:00|8309.5|8309.5|8308.14|8308.14|8309.5|8309.5|8306.77|8306.77|0
1724842500000|2024-08-28 10:55:00|8306.77|8306.77|8307.47|8307.47|8307.47|8307.47|8302.95|8302.95|0
1724842800000|2024-08-28 11:00:00|8308.16|8308.16|8310.6|8310.6|8311.99|8311.99|8308.16|8308.16|0
1724843100000|2024-08-28 11:05:00|8309.56|8309.56|8315.4|8315.4|8315.4|8315.4|8309.56|8309.56|0
1724843400000|2024-08-28 11:10:00|8314.36|8314.36|8314.36|8314.36|8314.36|8314.36|8314.36|8314.36|0
1724843700000|2024-08-28 11:15:00|8315.73|8315.73|8307.36|8307.36|8315.73|8315.73|8306.49|8306.49|0
1724844000000|2024-08-28 11:20:00|8308.4|8308.4|8307.04|8307.04|8308.4|8308.4|8307.04|8307.04|0
1724844300000|2024-08-28 11:25:00|8302.89|8302.89|8302.89|8302.89|8302.89|8302.89|8302.89|8302.89|0
1724844600000|2024-08-28 11:30:00|8304.18|8304.18|8297.63|8297.63|8306.2|8306.2|8297.63|8297.63|0
1724844900000|2024-08-28 11:35:00|8298.67|8298.67|8298.67|8298.67|8298.67|8298.67|8298.67|8298.67|0
1724845200000|2024-08-28 11:40:00|8295.19|8295.19|8296.58|8296.58|8296.58|8296.58|8292.41|8292.41|0
1724845500000|2024-08-28 11:45:00|8295.88|8295.88|8289.32|8289.32|8296.58|8296.58|8289.32|8289.32|0
1724845800000|2024-08-28 11:50:00|8287.95|8287.95|8289.2|8289.2|8291.98|8291.98|8287.95|8287.95|0
1724846100000|2024-08-28 11:55:00|8290.23|8290.23|8289.57|8289.57|8292.32|8292.32|8288.17|8288.17|0
1724846400000|2024-08-28 12:00:00|8281.26|8281.26|8280.56|8280.56|8283.34|8283.34|8280.56|8280.56|0
1724846700000|2024-08-28 12:05:00|8283.67|8283.67|8280.72|8280.72|8283.67|8283.67|8280.72|8280.72|0
1724847000000|2024-08-28 12:10:00|8277.99|8277.99|8271.25|8271.25|8277.99|8277.99|8271.25|8271.25|0
1724847300000|2024-08-28 12:15:00|8272.62|8272.62|8277.3|8277.3|8277.3|8277.3|8272.62|8272.62|0
1724847600000|2024-08-28 12:20:00|8278.69|8278.69|8284.92|8284.92|8284.92|8284.92|8278.69|8278.69|0
1724847900000|2024-08-28 12:25:00|8283.89|8283.89|8276.95|8276.95|8283.89|8283.89|8275.59|8275.59|0
1724848200000|2024-08-28 12:30:00|8279.03|8279.03|8283.49|8283.49|8283.49|8283.49|8279.03|8279.03|0
1724848500000|2024-08-28 12:35:00|8284.36|8284.36|8277.48|8277.48|8284.36|8284.36|8277.48|8277.48|0
1724848800000|2024-08-28 12:40:00|8279.56|8279.56|8280.92|8280.92|8280.92|8280.92|8279.56|8279.56|0
1724849100000|2024-08-28 12:45:00|8278.3|8278.3|8270.38|8270.38|8278.3|8278.3|8269.73|8269.73|0
1724849400000|2024-08-28 12:50:00|8271.75|8271.75|8277.26|8277.26|8278.56|8278.56|8271.75|8271.75|0
1724849700000|2024-08-28 12:55:00|8276.23|8276.23|8279.71|8279.71|8283.53|8283.53|8271.71|8271.71|0
1724850000000|2024-08-28 13:00:00|8276.6|8276.6|8276.98|8276.98|8276.98|8276.98|8273.87|8273.87|0
1724850300000|2024-08-28 13:05:00|8278.02|8278.02|8280.1|8280.1|8280.1|8280.1|8278.02|8278.02|0
1724850600000|2024-08-28 13:10:00|8281.46|8281.46|8282.5|8282.5|8283.54|8283.54|8281.46|8281.46|0
1724850900000|2024-08-28 13:15:00|8280.41|8280.41|8281.75|8281.75|8281.75|8281.75|8277.64|8277.64|0
1724851200000|2024-08-28 13:20:00|8282.79|8282.79|8282.79|8282.79|8283.83|8283.83|8282.79|8282.79|0
1724851500000|2024-08-28 13:25:00|8281.42|8281.42|8284.21|8284.21|8284.21|8284.21|8281.42|8281.42|0
1724851800000|2024-08-28 13:30:00|8288.69|8288.69|8286.5|8286.5|8293.39|8293.39|8286.5|8286.5|0
1724852100000|2024-08-28 13:35:00|8290.66|8290.66|8286.53|8286.53|8290.66|8290.66|8282.38|8282.38|0
1724852400000|2024-08-28 13:40:00|8287.57|8287.57|8294.81|8294.81|8295.53|8295.53|8287.57|8287.57|0
1724852700000|2024-08-28 13:45:00|8295.84|8295.84|8294.64|8294.64|8299.12|8299.12|8294.64|8294.64|0
1724853000000|2024-08-28 13:50:00|8295.68|8295.68|8303.65|8303.65|8303.65|8303.65|8292.95|8292.95|0
1724853300000|2024-08-28 13:55:00|8300.54|8300.54|8294.64|8294.64|8303.27|8303.27|8294.64|8294.64|0
1724853600000|2024-08-28 14:00:00|8290.49|8290.49|8284.1|8284.1|8290.49|8290.49|8284.1|8284.1|0
1724853900000|2024-08-28 14:05:00|8285.14|8285.14|8289.63|8289.63|8290.33|8290.33|8284.1|8284.1|0
1724854200000|2024-08-28 14:10:00|8288.59|8288.59|8285.46|8285.46|8288.59|8288.59|8285.46|8285.46|0
1724854500000|2024-08-28 14:15:00|8283.38|8283.38|8280.63|8280.63|8284.78|8284.78|8279.23|8279.23|0
1724854800000|2024-08-28 14:20:00|8281.51|8281.51|8282.86|8282.86|8283.9|8283.9|8278.37|8278.37|0
1724855100000|2024-08-28 14:25:00|8284.22|8284.22|8284.22|8284.22|8287.34|8287.34|8284.22|8284.22|0
1724855400000|2024-08-28 14:30:00|8284.92|8284.92|8287.88|8287.88|8288.04|8288.04|8284.92|8284.92|0
1724855700000|2024-08-28 14:35:00|8289.25|8289.25|8300.99|8300.99|8300.99|8300.99|8289.25|8289.25|0
1724856000000|2024-08-28 14:40:00|8299.95|8299.95|8293.04|8293.04|8299.95|8299.95|8293.04|8293.04|0
1724856300000|2024-08-28 14:45:00|8292.01|8292.01|8287.57|8287.57|8292.01|8292.01|8287.53|8287.53|0
1724856600000|2024-08-28 14:50:00|8285.5|8285.5|8288.87|8288.87|8291.98|8291.98|8285.5|8285.5|0
1724856900000|2024-08-28 14:55:00|8287.83|8287.83|8287.83|8287.83|8287.83|8287.83|8287.83|8287.83|0
1724857200000|2024-08-28 15:00:00|8288.87|8288.87|8295.11|8295.11|8295.11|8295.11|8287.83|8287.83|0
1724857500000|2024-08-28 15:05:00|8294.07|8294.07|8301.5|8301.5|8304.61|8304.61|8294.07|8294.07|0
1724857800000|2024-08-28 15:10:00|8300.46|8300.46|8297.78|8297.78|8300.46|8300.46|8293.29|8293.29|0
1724858100000|2024-08-28 15:15:00|8298.82|8298.82|8294.56|8294.56|8299.2|8299.2|8294.56|8294.56|0
1724858400000|2024-08-28 15:20:00|8292.81|8292.81|8292.97|8292.97|8299.25|8299.25|8291.55|8291.55|0
1724858700000|2024-08-28 15:25:00|8294.01|8294.01|8298.29|8298.29|8298.32|8298.32|8293.84|8293.84|0
1724915700000|2024-08-29 07:15:00|8347.85|8347.85|8341.63|8341.63|8347.85|8347.85|8341.63|8341.63|0
1724916000000|2024-08-29 07:20:00|8336.44|8336.44|8337.48|8337.48|8340.59|8340.59|8336.44|8336.44|0
1724916300000|2024-08-29 07:25:00|8335.4|8335.4|8326.73|8326.73|8335.4|8335.4|8326.73|8326.73|0
1724916600000|2024-08-29 07:30:00|8324.64|8324.64|8324.64|8324.64|8324.64|8324.64|8324.64|8324.64|0
1724916900000|2024-08-29 07:35:00|8328.74|8328.74|8335.33|8335.33|8335.33|8335.33|8328.74|8328.74|0
1724917200000|2024-08-29 07:40:00|8333.25|8333.25|8332.2|8332.2|8334.29|8334.29|8330.14|8330.14|0
1724917500000|2024-08-29 07:45:00|8331.33|8331.33|8341.77|8341.77|8341.77|8341.77|8331.33|8331.33|0
1724917800000|2024-08-29 07:50:00|8339.04|8339.04|8349.35|8349.35|8355.57|8355.57|8337.68|8337.68|0
1724918100000|2024-08-29 07:55:00|8347.26|8347.26|8342.42|8342.42|8347.26|8347.26|8342.42|8342.42|0
1724918400000|2024-08-29 08:00:00|8341.03|8341.03|8344.52|8344.52|8347.25|8347.25|8341.03|8341.03|0
1724918700000|2024-08-29 08:05:00|8341.9|8341.9|8345.71|8345.71|8348.82|8348.82|8341.9|8341.9|0
1724919000000|2024-08-29 08:10:00|8341.56|8341.56|8343.98|8343.98|8343.98|8343.98|8339.81|8339.81|0
1724919300000|2024-08-29 08:15:00|8346.06|8346.06|8346.75|8346.75|8346.75|8346.75|8346.06|8346.06|0
1724919600000|2024-08-29 08:20:00|8345.36|8345.36|8344.67|8344.67|8345.36|8345.36|8344.67|8344.67|0
1724919900000|2024-08-29 08:25:00|8335|8335|8335.44|8335.44|8339.81|8339.81|8335|8335|0
1724920200000|2024-08-29 08:30:00|8342.7|8342.7|8345.1|8345.1|8345.1|8345.1|8341.99|8341.99|0
1724920500000|2024-08-29 08:35:00|8350.29|8350.29|8354.28|8354.28|8354.28|8354.28|8350.29|8350.29|0
1724920800000|2024-08-29 08:40:00|8351.17|8351.17|8353.24|8353.24|8353.24|8353.24|8349.09|8349.09|0
1724921100000|2024-08-29 08:45:00|8352.2|8352.2|8356.74|8356.74|8356.74|8356.74|8352.2|8352.2|0
1724921400000|2024-08-29 08:50:00|8358.81|8358.81|8366.73|8366.73|8368.81|8368.81|8358.81|8358.81|0
1724921700000|2024-08-29 08:55:00|8365.69|8365.69|8376.11|8376.11|8376.11|8376.11|8362.25|8362.25|0
1724922000000|2024-08-29 09:00:00|8378.18|8378.18|8389.89|8389.89|8390.93|8390.93|8378.18|8378.18|0
1724922300000|2024-08-29 09:05:00|8387.82|8387.82|8391.97|8391.97|8391.97|8391.97|8383.67|8383.67|0
1724922600000|2024-08-29 09:10:00|8393.26|8393.26|8397.36|8397.36|8399.43|8399.43|8392.22|8392.22|0
1724922900000|2024-08-29 09:15:00|8395.97|8395.97|8395.27|8395.27|8395.97|8395.97|8395.27|8395.27|0
1724923200000|2024-08-29 09:20:00|8394.23|8394.23|8390.77|8390.77|8394.23|8394.23|8389.73|8389.73|0
1724923500000|2024-08-29 09:25:00|8384.54|8384.54|8377.66|8377.66|8384.54|8384.54|8377.66|8377.66|0
1724923800000|2024-08-29 09:30:00|8376.62|8376.62|8367.34|8367.34|8377.66|8377.66|8367.34|8367.34|0
1724924100000|2024-08-29 09:35:00|8365.59|8365.59|8372.86|8372.86|8372.86|8372.86|8365.59|8365.59|0
1724924400000|2024-08-29 09:40:00|8373.89|8373.89|8373.51|8373.51|8376.62|8376.62|8371.49|8371.49|0
1724924700000|2024-08-29 09:45:00|8372.12|8372.12|8379.41|8379.41|8380.08|8380.08|8371.42|8371.42|0
1724925000000|2024-08-29 09:50:00|8373.18|8373.18|8368.54|8368.54|8373.18|8373.18|8368.54|8368.54|0
1724925300000|2024-08-29 09:55:00|8366.46|8366.46|8369.77|8369.77|8370.55|8370.55|8366.46|8366.46|0
1724925600000|2024-08-29 10:00:00|8369.08|8369.08|8372.19|8372.19|8372.19|8372.19|8369.08|8369.08|0
1724925900000|2024-08-29 10:05:00|8370.82|8370.82|8370.82|8370.82|8373.94|8373.94|8370.82|8370.82|0
1724926200000|2024-08-29 10:10:00|8367.71|8367.71|8368.75|8368.75|8368.75|8368.75|8367.71|8367.71|0
1724926500000|2024-08-29 10:15:00|8366.67|8366.67|8363.56|8363.56|8366.67|8366.67|8363.56|8363.56|0
1724926800000|2024-08-29 10:20:00|8364.93|8364.93|8362.2|8362.2|8364.93|8364.93|8362.2|8362.2|0
1724927100000|2024-08-29 10:25:00|8363.23|8363.23|8363.23|8363.23|8363.23|8363.23|8363.23|8363.23|0
1724927400000|2024-08-29 10:30:00|8360.12|8360.12|8358.04|8358.04|8360.12|8360.12|8358.04|8358.04|0
1724927700000|2024-08-29 10:35:00|8357.35|8357.35|8355.71|8355.71|8360.12|8360.12|8355.71|8355.71|0
1724928000000|2024-08-29 10:40:00|8354.84|8354.84|8352.76|8352.76|8354.84|8354.84|8352.76|8352.76|0
1724928300000|2024-08-29 10:45:00|8349.65|8349.65|8346.92|8346.92|8349.65|8349.65|8346.92|8346.92|0
1724928600000|2024-08-29 10:50:00|8347.96|8347.96|8345.72|8345.72|8347.96|8347.96|8344.33|8344.33|0
1724928900000|2024-08-29 10:55:00|8343.65|8343.65|8338.13|8338.13|8343.65|8343.65|8337.09|8337.09|0
1724929200000|2024-08-29 11:00:00|8336.77|8336.77|8331.92|8331.92|8336.77|8336.77|8331.58|8331.58|0
1724929500000|2024-08-29 11:05:00|8332.96|8332.96|8335.36|8335.36|8335.36|8335.36|8332.96|8332.96|0
1724929800000|2024-08-29 11:10:00|8336.4|8336.4|8336.33|8336.33|8336.4|8336.4|8330.94|8330.94|0
1724930100000|2024-08-29 11:15:00|8334.58|8334.58|8331.47|8331.47|8334.58|8334.58|8331.47|8331.47|0
1724930400000|2024-08-29 11:20:00|8332.5|8332.5|8333.54|8333.54|8333.54|8333.54|8332.5|8332.5|0
1724930700000|2024-08-29 11:25:00|8334.42|8334.42|8334.42|8334.42|8334.42|8334.42|8334.42|8334.42|0
1724931000000|2024-08-29 11:30:00|8332.34|8332.34|8334.42|8334.42|8334.42|8334.42|8331.3|8331.3|0
1724931600000|2024-08-29 11:40:00|8332.34|8332.34|8328.9|8328.9|8332.34|8332.34|8328.9|8328.9|0
1724931900000|2024-08-29 11:45:00|8327.86|8327.86|8330.81|8330.81|8330.81|8330.81|8327.86|8327.86|0
1724932200000|2024-08-29 11:50:00|8332.18|8332.18|8328.41|8328.41|8332.18|8332.18|8328.41|8328.41|0
1724932500000|2024-08-29 11:55:00|8330.48|8330.48|8335.62|8335.62|8335.62|8335.62|8329.45|8329.45|0
1724932800000|2024-08-29 12:00:00|8334.92|8334.92|8336.98|8336.98|8336.98|8336.98|8334.92|8334.92|0
1724933100000|2024-08-29 12:05:00|8341.13|8341.13|8342.78|8342.78|8342.78|8342.78|8341.13|8341.13|0
1724933400000|2024-08-29 12:10:00|8337.59|8337.59|8333.5|8333.5|8337.59|8337.59|8333.5|8333.5|0
1724934000000|2024-08-29 12:20:00|8334.54|8334.54|8335.9|8335.9|8337.65|8337.65|8334.54|8334.54|0
1724934300000|2024-08-29 12:25:00|8334.51|8334.51|8352.68|8352.68|8352.68|8352.68|8334.51|8334.51|0
1724934600000|2024-08-29 12:30:00|8350.6|8350.6|8343.72|8343.72|8350.6|8350.6|8341.65|8341.65|0
1724934900000|2024-08-29 12:35:00|8344.42|8344.42|8335.53|8335.53|8344.42|8344.42|8335.53|8335.53|0
1724935200000|2024-08-29 12:40:00|8334.5|8334.5|8331.23|8331.23|8335.53|8335.53|8331.23|8331.23|0
1724935500000|2024-08-29 12:45:00|8329.87|8329.87|8326.43|8326.43|8331.23|8331.23|8326.43|8326.43|0
1724935800000|2024-08-29 12:50:00|8325.39|8325.39|8326.75|8326.75|8328.5|8328.5|8325.39|8325.39|0
1724936100000|2024-08-29 12:55:00|8329.87|8329.87|8320.2|8320.2|8329.87|8329.87|8320.2|8320.2|0
1724936400000|2024-08-29 13:00:00|8320.53|8320.53|8319.49|8319.49|8320.53|8320.53|8319.49|8319.49|0
1724936700000|2024-08-29 13:05:00|8316.9|8316.9|8309.34|8309.34|8316.9|8316.9|8309.34|8309.34|0
1724937000000|2024-08-29 13:10:00|8307.26|8307.26|8305.19|8305.19|8307.26|8307.26|8305.19|8305.19|0
1724937300000|2024-08-29 13:15:00|8306.55|8306.55|8302.4|8302.4|8306.55|8306.55|8302.4|8302.4|0
1724937600000|2024-08-29 13:20:00|8301.04|8301.04|8297.92|8297.92|8301.04|8301.04|8297.92|8297.92|0
1724937900000|2024-08-29 13:25:00|8298.96|8298.96|8298.25|8298.25|8299.29|8299.29|8296.34|8296.34|0
1724938200000|2024-08-29 13:30:00|8299.29|8299.29|8295.92|8295.92|8301.36|8301.36|8292.81|8292.81|0
1724938500000|2024-08-29 13:35:00|8293.84|8293.84|8274.07|8274.07|8293.84|8293.84|8274.07|8274.07|0
1724938800000|2024-08-29 13:40:00|8271.99|8271.99|8280.63|8280.63|8280.63|8280.63|8271.99|8271.99|0
1724939100000|2024-08-29 13:45:00|8279.24|8279.24|8279.84|8279.84|8280.88|8280.88|8273.07|8273.07|0
1724939400000|2024-08-29 13:50:00|8278.81|8278.81|8258.8|8258.8|8278.81|8278.81|8258.8|8258.8|0
1724939700000|2024-08-29 13:55:00|8251.53|8251.53|8257.14|8257.14|8259.71|8259.71|8251.53|8251.53|0
1724940000000|2024-08-29 14:00:00|8257.84|8257.84|8256.05|8256.05|8261.93|8261.93|8255.01|8255.01|0
1724940300000|2024-08-29 14:05:00|8257.09|8257.09|8257.34|8257.34|8260.46|8260.46|8253.97|8253.97|0
1724940600000|2024-08-29 14:10:00|8258.38|8258.38|8270.32|8270.32|8270.32|8270.32|8257.34|8257.34|0
1724940900000|2024-08-29 14:15:00|8271.36|8271.36|8279.72|8279.72|8279.72|8279.72|8268.25|8268.25|0
1724941200000|2024-08-29 14:20:00|8281.79|8281.79|8288.02|8288.02|8288.02|8288.02|8281.79|8281.79|0
1724941500000|2024-08-29 14:25:00|8285.94|8285.94|8284.86|8284.86|8288.67|8288.67|8284.86|8284.86|0
1724941800000|2024-08-29 14:30:00|8283.47|8283.47|8279.72|8279.72|8283.47|8283.47|8279.72|8279.72|0
1724942100000|2024-08-29 14:35:00|8281.79|8281.79|8287.31|8287.31|8287.31|8287.31|8281.79|8281.79|0
1724942400000|2024-08-29 14:40:00|8288.35|8288.35|8290.08|8290.08|8291.12|8291.12|8286.27|8286.27|0
1724942700000|2024-08-29 14:45:00|8288.71|8288.71|8291.48|8291.48|8292.52|8292.52|8288.71|8288.71|0
1724943000000|2024-08-29 14:50:00|8290.79|8290.79|8294.56|8294.56|8294.56|8294.56|8290.79|8290.79|0
1724943300000|2024-08-29 14:55:00|8293.19|8293.19|8285.6|8285.6|8293.19|8293.19|8285.6|8285.6|0
1724943600000|2024-08-29 15:00:00|8287.68|8287.68|8285.02|8285.02|8287.68|8287.68|8285.02|8285.02|0
1724943900000|2024-08-29 15:05:00|8285.71|8285.71|8288.09|8288.09|8288.82|8288.82|8282.96|8282.96|0
1724944200000|2024-08-29 15:10:00|8286.72|8286.72|8282.9|8282.9|8288.09|8288.09|8282.9|8282.9|0
1724944500000|2024-08-29 15:15:00|8283.94|8283.94|8281.21|8281.21|8287.05|8287.05|8281.21|8281.21|0
1724944800000|2024-08-29 15:20:00|8282.57|8282.57|8284.1|8284.1|8286.01|8286.01|8282.57|8282.57|0
1724945100000|2024-08-29 15:25:00|8286.18|8286.18|8287.21|8287.21|8288.58|8288.58|8283.06|8283.06|0
1725002100000|2024-08-30 07:15:00|8312.03|8312.03|8313.23|8313.23|8314.98|8314.98|8312.03|8312.03|0
1725002400000|2024-08-30 07:20:00|8315.3|8315.3|8310.12|8310.12|8318.42|8318.42|8310.12|8310.12|0
1725002700000|2024-08-30 07:25:00|8313.23|8313.23|8309.3|8309.3|8317.38|8317.38|8308.42|8308.42|0
1725003000000|2024-08-30 07:30:00|8314.48|8314.48|8319.92|8319.92|8319.92|8319.92|8313.45|8313.45|0
1725003300000|2024-08-30 07:35:00|8319.05|8319.05|8319.53|8319.53|8321.67|8321.67|8316.42|8316.42|0
1725003600000|2024-08-30 07:40:00|8315.06|8315.06|8310.85|8310.85|8315.06|8315.06|8309.48|8309.48|0
1725003900000|2024-08-30 07:45:00|8312.92|8312.92|8310.19|8310.19|8312.92|8312.92|8310.19|8310.19|0
1725004200000|2024-08-30 07:50:00|8307.08|8307.08|8309.16|8309.16|8309.16|8309.16|8307.08|8307.08|0
1725004800000|2024-08-30 08:00:00|8307.79|8307.79|8315.71|8315.71|8315.71|8315.71|8306.43|8306.43|0
1725005100000|2024-08-30 08:05:00|8317.78|8317.78|8313.63|8313.63|8317.78|8317.78|8313.63|8313.63|0
1725005400000|2024-08-30 08:10:00|8314.67|8314.67|8314.67|8314.67|8314.67|8314.67|8314.67|8314.67|0
1725005700000|2024-08-30 08:15:00|8311.94|8311.94|8303.77|8303.77|8311.94|8311.94|8303.77|8303.77|0
1725006300000|2024-08-30 08:25:00|8306.5|8306.5|8310.45|8310.45|8310.45|8310.45|8306.5|8306.5|0
1725006600000|2024-08-30 08:30:00|8313.18|8313.18|8313.18|8313.18|8313.18|8313.18|8313.18|8313.18|0
1725006900000|2024-08-30 08:35:00|8315.26|8315.26|8315.26|8315.26|8315.26|8315.26|8315.26|8315.26|0
1725007200000|2024-08-30 08:40:00|8316.62|8316.62|8313.87|8313.87|8316.62|8316.62|8313.87|8313.87|0
1725007500000|2024-08-30 08:45:00|8312.5|8312.5|8311.14|8311.14|8312.5|8312.5|8311.14|8311.14|0
1725007800000|2024-08-30 08:50:00|8312.01|8312.01|8312.01|8312.01|8312.01|8312.01|8312.01|8312.01|0
1725008100000|2024-08-30 08:55:00|8313.05|8313.05|8318.23|8318.23|8318.23|8318.23|8310.97|8310.97|0
1725008400000|2024-08-30 09:00:00|8319.27|8319.27|8326.53|8326.53|8326.53|8326.53|8319.27|8319.27|0
1725008700000|2024-08-30 09:05:00|8323.42|8323.42|8314.41|8314.41|8324.46|8324.46|8314.41|8314.41|0
1724742900000|2024-08-27 07:15:00|8318.7|8318.7|8334.48|8334.48|8335.84|8335.84|8318.7|8318.7|0
1724743200000|2024-08-27 07:20:00|8335.52|8335.52|8344.91|8344.91|8349.06|8349.06|8330.33|8330.33|0
1724743500000|2024-08-27 07:25:00|8346.99|8346.99|8361.25|8361.25|8364.02|8364.02|8345.62|8345.62|0
1724743800000|2024-08-27 07:30:00|8360.55|8360.55|8349.85|8349.85|8360.55|8360.55|8349.85|8349.85|0
1724744100000|2024-08-27 07:35:00|8352.58|8352.58|8353.95|8353.95|8354.02|8354.02|8351.28|8351.28|0
1724744400000|2024-08-27 07:40:00|8352.58|8352.58|8371.91|8371.91|8372.95|8372.95|8352.58|8352.58|0
1724744700000|2024-08-27 07:45:00|8373.99|8373.99|8373.99|8373.99|8373.99|8373.99|8373.99|8373.99|0
1724745000000|2024-08-27 07:50:00|8375.02|8375.02|8386.4|8386.4|8387.43|8387.43|8375.02|8375.02|0
1724745300000|2024-08-27 07:55:00|8387.43|8387.43|8378.44|8378.44|8387.43|8387.43|8378.44|8378.44|0
1724745600000|2024-08-27 08:00:00|8381.17|8381.17|8382.21|8382.21|8382.21|8382.21|8381.17|8381.17|0
1724745900000|2024-08-27 08:05:00|8381.51|8381.51|8373.73|8373.73|8381.51|8381.51|8373.73|8373.73|0
1724746200000|2024-08-27 08:10:00|8376.46|8376.46|8386.51|8386.51|8387.88|8387.88|8376.46|8376.46|0
1724746500000|2024-08-27 08:15:00|8385.64|8385.64|8382.52|8382.52|8385.64|8385.64|8382.52|8382.52|0
1724746800000|2024-08-27 08:20:00|8377.34|8377.34|8383.56|8383.56|8383.56|8383.56|8377.17|8377.17|0
1724747100000|2024-08-27 08:25:00|8382.52|8382.52|8378.37|8378.37|8382.52|8382.52|8378.37|8378.37|0
1724747400000|2024-08-27 08:30:00|8381.1|8381.1|8378.7|8378.7|8381.1|8381.1|8377.34|8377.34|0
1724747700000|2024-08-27 08:35:00|8379.74|8379.74|8380.11|8380.11|8382.84|8382.84|8377.66|8377.66|0
1724748300000|2024-08-27 08:45:00|8378.74|8378.74|8376.5|8376.5|8378.74|8378.74|8376.5|8376.5|0
1724748600000|2024-08-27 08:50:00|8373.39|8373.39|8370.35|8370.35|8373.39|8373.39|8370.35|8370.35|0
1724748900000|2024-08-27 08:55:00|8368.98|8368.98|8370.35|8370.35|8370.35|8370.35|8368.98|8368.98|0
1724749200000|2024-08-27 09:00:00|8371.38|8371.38|8363.21|8363.21|8371.38|8371.38|8361.91|8361.91|0
1724749500000|2024-08-27 09:05:00|8361.84|8361.84|8346.25|8346.25|8361.84|8361.84|8346.25|8346.25|0
1724749800000|2024-08-27 09:10:00|8348|8348|8336.2|8336.2|8348|8348|8335.17|8335.17|0
1724750100000|2024-08-27 09:15:00|8327.9|8327.9|8327.9|8327.9|8327.9|8327.9|8327.9|8327.9|0
1724750400000|2024-08-27 09:20:00|8325.83|8325.83|8325.5|8325.5|8330.2|8330.2|8325.5|8325.5|0
1724750700000|2024-08-27 09:25:00|8327.25|8327.25|8322.23|8322.23|8327.25|8327.25|8322.23|8322.23|0
1724751000000|2024-08-27 09:30:00|8321.35|8321.35|8321.42|8321.42|8321.42|8321.42|8312.79|8312.79|0
1724751300000|2024-08-27 09:35:00|8319.35|8319.35|8307.28|8307.28|8319.35|8319.35|8307.28|8307.28|0
1724751600000|2024-08-27 09:40:00|8307.97|8307.97|8304.51|8304.51|8307.97|8307.97|8304.51|8304.51|0
1724751900000|2024-08-27 09:45:00|8302.43|8302.43|8297.25|8297.25|8302.43|8302.43|8297.25|8297.25|0
1724752200000|2024-08-27 09:50:00|8299.32|8299.32|8301.01|8301.01|8302.05|8302.05|8295.83|8295.83|0
1724752500000|2024-08-27 09:55:00|8305.11|8305.11|8305.78|8305.78|8306.86|8306.86|8303.74|8303.74|0
1724752800000|2024-08-27 10:00:00|8306.82|8306.82|8303.05|8303.05|8306.82|8306.82|8303.05|8303.05|0
1724753100000|2024-08-27 10:05:00|8301.68|8301.68|8301.43|8301.43|8302.72|8302.72|8300.39|8300.39|0
1724753400000|2024-08-27 10:10:00|8302.72|8302.72|8308.49|8308.49|8308.49|8308.49|8302.72|8302.72|0
1724753700000|2024-08-27 10:15:00|8307.46|8307.46|8304.05|8304.05|8307.46|8307.46|8302.14|8302.14|0
1724754000000|2024-08-27 10:20:00|8305.34|8305.34|8312.91|8312.91|8312.91|8312.91|8305.34|8305.34|0
1724754300000|2024-08-27 10:25:00|8317.06|8317.06|8320.86|8320.86|8322.24|8322.24|8317.06|8317.06|0
1724754600000|2024-08-27 10:30:00|8314.64|8314.64|8318.35|8318.35|8319.05|8319.05|8314.64|8314.64|0
1724754900000|2024-08-27 10:35:00|8316.96|8316.96|8321|8321|8321|8321|8316.47|8316.47|0
1724755200000|2024-08-27 10:40:00|8320.13|8320.13|8320.13|8320.13|8320.13|8320.13|8320.13|8320.13|0
1724755500000|2024-08-27 10:45:00|8321.16|8321.16|8318.38|8318.38|8321.16|8321.16|8318.38|8318.38|0
1724755800000|2024-08-27 10:50:00|8319.75|8319.75|8322.43|8322.43|8322.43|8322.43|8319.75|8319.75|0
1724756100000|2024-08-27 10:55:00|8323.73|8323.73|8323.73|8323.73|8323.73|8323.73|8323.73|8323.73|0
1724756400000|2024-08-27 11:00:00|8322.36|8322.36|8317.89|8317.89|8322.36|8322.36|8317.89|8317.89|0
1724756700000|2024-08-27 11:05:00|8321|8321|8322.2|8322.2|8324.28|8324.28|8321|8321|0
1724757000000|2024-08-27 11:10:00|8321.33|8321.33|8316.67|8316.67|8322.9|8322.9|8316.67|8316.67|0
1724757300000|2024-08-27 11:15:00|8319.78|8319.78|8319.09|8319.09|8319.78|8319.78|8319.09|8319.09|0
1724757600000|2024-08-27 11:20:00|8320.45|8320.45|8321.33|8321.33|8321.33|8321.33|8320.45|8320.45|0
1724757900000|2024-08-27 11:25:00|8323.4|8323.4|8326.52|8326.52|8333.78|8333.78|8323.4|8323.4|0
1724758200000|2024-08-27 11:30:00|8332.29|8332.29|8333.68|8333.68|8333.68|8333.68|8332.29|8332.29|0
1724758500000|2024-08-27 11:35:00|8331.6|8331.6|8329.53|8329.53|8331.6|8331.6|8329.53|8329.53|0
1724758800000|2024-08-27 11:40:00|8330.22|8330.22|8328.93|8328.93|8330.22|8330.22|8328.93|8328.93|0
1724759100000|2024-08-27 11:45:00|8330.29|8330.29|8328.6|8328.6|8331.33|8331.33|8326.85|8326.85|0
1724759400000|2024-08-27 11:50:00|8327.73|8327.73|8327.73|8327.73|8327.73|8327.73|8327.73|8327.73|0
1724759700000|2024-08-27 11:55:00|8326.36|8326.36|8326.69|8326.69|8326.69|8326.69|8324.29|8324.29|0
1724760300000|2024-08-27 12:05:00|8325.99|8325.99|8325.99|8325.99|8325.99|8325.99|8325.99|8325.99|0
1724760600000|2024-08-27 12:10:00|8324.96|8324.96|8323.92|8323.92|8324.96|8324.96|8321.84|8321.84|0
1724760900000|2024-08-27 12:15:00|8325.28|8325.28|8325.49|8325.49|8325.67|8325.67|8323.92|8323.92|0
1724761200000|2024-08-27 12:20:00|8323.74|8323.74|8320.3|8320.3|8323.74|8323.74|8319.92|8319.92|0
1724761500000|2024-08-27 12:25:00|8324.45|8324.45|8323.16|8323.16|8324.45|8324.45|8323.16|8323.16|0
1724761800000|2024-08-27 12:30:00|8321.79|8321.79|8323.87|8323.87|8324.9|8324.9|8321.79|8321.79|0
1724762100000|2024-08-27 12:35:00|8325.61|8325.61|8318.24|8318.24|8325.61|8325.61|8318.24|8318.24|0
1724762400000|2024-08-27 12:40:00|8316.95|8316.95|8316.95|8316.95|8316.95|8316.95|8315.91|8315.91|0
1724762700000|2024-08-27 12:45:00|8315.58|8315.58|8305.75|8305.75|8315.58|8315.58|8305.75|8305.75|0
1724763000000|2024-08-27 12:50:00|8304.71|8304.71|8290.61|8290.61|8305.75|8305.75|8290.61|8290.61|0
1724763300000|2024-08-27 12:55:00|8289.57|8289.57|8304.92|8304.92|8304.92|8304.92|8289.57|8289.57|0
1724763600000|2024-08-27 13:00:00|8300.77|8300.77|8300.44|8300.44|8304.92|8304.92|8295.25|8295.25|0
1724763900000|2024-08-27 13:05:00|8301.48|8301.48|8303.88|8303.88|8303.88|8303.88|8301.48|8301.48|0
1724764200000|2024-08-27 13:10:00|8305.96|8305.96|8308.38|8308.38|8308.38|8308.38|8304.76|8304.76|0
1724764500000|2024-08-27 13:15:00|8309.42|8309.42|8308.38|8308.38|8311.5|8311.5|8308.38|8308.38|0
1724764800000|2024-08-27 13:20:00|8309.75|8309.75|8315.85|8315.85|8316.89|8316.89|8309.75|8309.75|0
1724765100000|2024-08-27 13:25:00|8314.49|8314.49|8309.97|8309.97|8314.49|8314.49|8309.97|8309.97|0
1724765400000|2024-08-27 13:30:00|8311.34|8311.34|8308.57|8308.57|8314.65|8314.65|8308.57|8308.57|0
1724765700000|2024-08-27 13:35:00|8307.28|8307.28|8307.96|8307.96|8313.34|8313.34|8307.28|8307.28|0
1724766000000|2024-08-27 13:40:00|8306.6|8306.6|8305|8305|8307.96|8307.96|8303.96|8303.96|0
1724766300000|2024-08-27 13:45:00|8307.08|8307.08|8306.04|8306.04|8309.24|8309.24|8305|8305|0
1724766600000|2024-08-27 13:50:00|8305|8305|8300.36|8300.36|8305|8305|8299.48|8299.48|0
1724766900000|2024-08-27 13:55:00|8298.28|8298.28|8294.53|8294.53|8298.28|8298.28|8284.7|8284.7|0
1724767200000|2024-08-27 14:00:00|8293.83|8293.83|8290.72|8290.72|8298.31|8298.31|8290.72|8290.72|0
1724767500000|2024-08-27 14:05:00|8289.36|8289.36|8284.26|8284.26|8289.36|8289.36|8281.53|8281.53|0
1724767800000|2024-08-27 14:10:00|8283.39|8283.39|8276.84|8276.84|8283.39|8283.39|8276.84|8276.84|0
1724768100000|2024-08-27 14:15:00|8274.76|8274.76|8280.11|8280.11|8284.26|8284.26|8273.5|8273.5|0
1724768400000|2024-08-27 14:20:00|8281.48|8281.48|8286.67|8286.67|8286.67|8286.67|8281.48|8281.48|0
1724768700000|2024-08-27 14:25:00|8288.03|8288.03|8302.17|8302.17|8302.17|8302.17|8281.81|8281.81|0
1724769000000|2024-08-27 14:30:00|8302.87|8302.87|8311.88|8311.88|8314.21|8314.21|8302.87|8302.87|0
1724769300000|2024-08-27 14:35:00|8303.58|8303.58|8302.64|8302.64|8303.58|8303.58|8299.1|8299.1|0
1724769600000|2024-08-27 14:40:00|8304.71|8304.71|8303.29|8303.29|8305.2|8305.2|8303.29|8303.29|0
1724769900000|2024-08-27 14:45:00|8304.16|8304.16|8304.66|8304.66|8305.04|8305.04|8303.29|8303.29|0
1724770200000|2024-08-27 14:50:00|8306.73|8306.73|8305.86|8305.86|8306.73|8306.73|8305.86|8305.86|0
1724770500000|2024-08-27 14:55:00|8303.78|8303.78|8290.2|8290.2|8303.78|8303.78|8290.2|8290.2|0
1724770800000|2024-08-27 15:00:00|8288.83|8288.83|8287.78|8287.78|8291.95|8291.95|8287.78|8287.78|0
1724771100000|2024-08-27 15:05:00|8288.82|8288.82|8291.92|8291.92|8294|8294|8287.46|8287.46|0
1724771400000|2024-08-27 15:10:00|8292.96|8292.96|8290.65|8290.65|8295.22|8295.22|8285.46|8285.46|0
1724771700000|2024-08-27 15:15:00|8291.69|8291.69|8284.43|8284.43|8293.22|8293.22|8284.43|8284.43|0
1724772000000|2024-08-27 15:20:00|8285.79|8285.79|8284.32|8284.32|8288.56|8288.56|8283.02|8283.02|0
1724772300000|2024-08-27 15:25:00|8282.95|8282.95|8285.61|8285.61|8289.8|8289.8|8280.29|8280.29|0
1724829300000|2024-08-28 07:15:00|8292.95|8292.95|8292.95|8292.95|8292.95|8292.95|8292.95|8292.95|0
1724829600000|2024-08-28 07:20:00|8302.29|8302.29|8301.25|8301.25|8302.29|8302.29|8301.25|8301.25|0
1724829900000|2024-08-28 07:25:00|8303.33|8303.33|8300.89|8300.89|8303.33|8303.33|8299.85|8299.85|0
1724830200000|2024-08-28 07:30:00|8299.85|8299.85|8289.36|8289.36|8299.85|8299.85|8289.36|8289.36|0
1724830500000|2024-08-28 07:35:00|8285.26|8285.26|8288.32|8288.32|8289.69|8289.69|8283.14|8283.14|0
1724830800000|2024-08-28 07:40:00|8287.29|8287.29|8289.36|8289.36|8289.36|8289.36|8285.21|8285.21|0
1724831100000|2024-08-28 07:45:00|8290.73|8290.73|8292.8|8292.8|8292.8|8292.8|8289.69|8289.69|0
1724831400000|2024-08-28 07:50:00|8294.88|8294.88|8295.2|8295.2|8295.2|8295.2|8293.84|8293.84|0
1724831700000|2024-08-28 07:55:00|8297.28|8297.28|8295.2|8295.2|8298.32|8298.32|8295.2|8295.2|0
1724832000000|2024-08-28 08:00:00|8293.13|8293.13|8298.85|8298.85|8298.85|8298.85|8288.46|8288.46|0
1724832300000|2024-08-28 08:05:00|8296.77|8296.77|8298.14|8298.14|8298.14|8298.14|8296.77|8296.77|0
1724832600000|2024-08-28 08:10:00|8299.18|8299.18|8302.29|8302.29|8302.29|8302.29|8299.18|8299.18|0
1724832900000|2024-08-28 08:15:00|8299.56|8299.56|8303.38|8303.38|8303.38|8303.38|8298.19|8298.19|0
1724833200000|2024-08-28 08:20:00|8299.23|8299.23|8299.23|8299.23|8299.23|8299.23|8299.23|8299.23|0
1724833500000|2024-08-28 08:25:00|8302.34|8302.34|8305.46|8305.46|8305.46|8305.46|8302.34|8302.34|0
1724833800000|2024-08-28 08:30:00|8307.53|8307.53|8314.41|8314.41|8314.41|8314.41|8307.53|8307.53|0
1724834100000|2024-08-28 08:35:00|8315.11|8315.11|8310.04|8310.04|8315.11|8315.11|8310.04|8310.04|0
1724834400000|2024-08-28 08:40:00|8314.19|8314.19|8312.83|8312.83|8314.19|8314.19|8312.83|8312.83|0
1724834700000|2024-08-28 08:45:00|8313.87|8313.87|8322.55|8322.55|8322.55|8322.55|8313.87|8313.87|0
1724835000000|2024-08-28 08:50:00|8325.28|8325.28|8324.95|8324.95|8326.32|8326.32|8324.95|8324.95|0
1724835300000|2024-08-28 08:55:00|8325.99|8325.99|8318.03|8318.03|8325.99|8325.99|8318.03|8318.03|0
1724835900000|2024-08-28 09:05:00|8319.07|8319.07|8320.11|8320.11|8321.14|8321.14|8319.07|8319.07|0
1724836200000|2024-08-28 09:10:00|8318.74|8318.74|8317.7|8317.7|8318.74|8318.74|8315.63|8315.63|0
1724836500000|2024-08-28 09:15:00|8319.78|8319.78|8320.82|8320.82|8320.82|8320.82|8319.78|8319.78|0
1724836800000|2024-08-28 09:20:00|8319.78|8319.78|8324.19|8324.19|8324.19|8324.19|8319.78|8319.78|0
1724837100000|2024-08-28 09:25:00|8322.11|8322.11|8322.11|8322.11|8322.11|8322.11|8322.11|8322.11|0
1724837400000|2024-08-28 09:30:00|8323.15|8323.15|8311.44|8311.44|8324.51|8324.51|8310.84|8310.84|0
1724837700000|2024-08-28 09:35:00|8312.14|8312.14|8311.35|8311.35|8312.74|8312.74|8310.65|8310.65|0
1724838000000|2024-08-28 09:40:00|8308.23|8308.23|8305.55|8305.55|8308.23|8308.23|8299.17|8299.17|0
1724838300000|2024-08-28 09:45:00|8304.16|8304.16|8308.64|8308.64|8308.64|8308.64|8304.16|8304.16|0
1724838600000|2024-08-28 09:50:00|8310.39|8310.39|8312.11|8312.11|8312.11|8312.11|8305.19|8305.19|0
1724838900000|2024-08-28 09:55:00|8315.22|8315.22|8322.41|8322.41|8322.41|8322.41|8315.22|8315.22|0
1724839200000|2024-08-28 10:00:00|8323.44|8323.44|8323.44|8323.44|8323.44|8323.44|8323.44|8323.44|0
1724839500000|2024-08-28 10:05:00|8322.15|8322.15|8320.07|8320.07|8323.19|8323.19|8313.84|8313.84|0
1724839800000|2024-08-28 10:10:00|8319.38|8319.38|8320.42|8320.42|8322|8322|8317.3|8317.3|0
1724840100000|2024-08-28 10:15:00|8321.45|8321.45|8319.37|8319.37|8321.45|8321.45|8319.37|8319.37|0
1724840400000|2024-08-28 10:20:00|8321.44|8321.44|8321.44|8321.44|8321.44|8321.44|8317.29|8317.29|0
1724840700000|2024-08-28 10:25:00|8320.05|8320.05|8321.42|8321.42|8321.42|8321.42|8320.05|8320.05|0
1724841000000|2024-08-28 10:30:00|8319.33|8319.33|8311.85|8311.85|8319.33|8319.33|8310.83|8310.83|0
1724841300000|2024-08-28 10:35:00|8312.89|8312.89|8318.73|8318.73|8318.73|8318.73|8312.89|8312.89|0
1724841600000|2024-08-28 10:40:00|8317.7|8317.7|8316.11|8316.11|8317.7|8317.7|8310.54|8310.54|0
1724841900000|2024-08-28 10:45:00|8314.72|8314.72|8308.81|8308.81|8314.72|8314.72|8305.02|8305.02|0
1724842200000|2024-08-28 10:50:00|8309.5|8309.5|8308.14|8308.14|8309.5|8309.5|8306.77|8306.77|0
1724842500000|2024-08-28 10:55:00|8306.77|8306.77|8307.47|8307.47|8307.47|8307.47|8302.95|8302.95|0
1724842800000|2024-08-28 11:00:00|8308.16|8308.16|8310.6|8310.6|8311.99|8311.99|8308.16|8308.16|0
1724843100000|2024-08-28 11:05:00|8309.56|8309.56|8315.4|8315.4|8315.4|8315.4|8309.56|8309.56|0
1724843400000|2024-08-28 11:10:00|8314.36|8314.36|8314.36|8314.36|8314.36|8314.36|8314.36|8314.36|0
1724843700000|2024-08-28 11:15:00|8315.73|8315.73|8307.36|8307.36|8315.73|8315.73|8306.49|8306.49|0
1724844000000|2024-08-28 11:20:00|8308.4|8308.4|8307.04|8307.04|8308.4|8308.4|8307.04|8307.04|0
1724844300000|2024-08-28 11:25:00|8302.89|8302.89|8302.89|8302.89|8302.89|8302.89|8302.89|8302.89|0
1724844600000|2024-08-28 11:30:00|8304.18|8304.18|8297.63|8297.63|8306.2|8306.2|8297.63|8297.63|0
1724844900000|2024-08-28 11:35:00|8298.67|8298.67|8298.67|8298.67|8298.67|8298.67|8298.67|8298.67|0
1724845200000|2024-08-28 11:40:00|8295.19|8295.19|8296.58|8296.58|8296.58|8296.58|8292.41|8292.41|0
1724845500000|2024-08-28 11:45:00|8295.88|8295.88|8289.32|8289.32|8296.58|8296.58|8289.32|8289.32|0
1724845800000|2024-08-28 11:50:00|8287.95|8287.95|8289.2|8289.2|8291.98|8291.98|8287.95|8287.95|0
1724846100000|2024-08-28 11:55:00|8290.23|8290.23|8289.57|8289.57|8292.32|8292.32|8288.17|8288.17|0
1724846400000|2024-08-28 12:00:00|8281.26|8281.26|8280.56|8280.56|8283.34|8283.34|8280.56|8280.56|0
1724846700000|2024-08-28 12:05:00|8283.67|8283.67|8280.72|8280.72|8283.67|8283.67|8280.72|8280.72|0
1724847000000|2024-08-28 12:10:00|8277.99|8277.99|8271.25|8271.25|8277.99|8277.99|8271.25|8271.25|0
1724847300000|2024-08-28 12:15:00|8272.62|8272.62|8277.3|8277.3|8277.3|8277.3|8272.62|8272.62|0
1724847600000|2024-08-28 12:20:00|8278.69|8278.69|8284.92|8284.92|8284.92|8284.92|8278.69|8278.69|0
1724847900000|2024-08-28 12:25:00|8283.89|8283.89|8276.95|8276.95|8283.89|8283.89|8275.59|8275.59|0
1724848200000|2024-08-28 12:30:00|8279.03|8279.03|8283.49|8283.49|8283.49|8283.49|8279.03|8279.03|0
1724848500000|2024-08-28 12:35:00|8284.36|8284.36|8277.48|8277.48|8284.36|8284.36|8277.48|8277.48|0
1724848800000|2024-08-28 12:40:00|8279.56|8279.56|8280.92|8280.92|8280.92|8280.92|8279.56|8279.56|0
1724849100000|2024-08-28 12:45:00|8278.3|8278.3|8270.38|8270.38|8278.3|8278.3|8269.73|8269.73|0
1724849400000|2024-08-28 12:50:00|8271.75|8271.75|8277.26|8277.26|8278.56|8278.56|8271.75|8271.75|0
1724849700000|2024-08-28 12:55:00|8276.23|8276.23|8279.71|8279.71|8283.53|8283.53|8271.71|8271.71|0
1724850000000|2024-08-28 13:00:00|8276.6|8276.6|8276.98|8276.98|8276.98|8276.98|8273.87|8273.87|0
1724850300000|2024-08-28 13:05:00|8278.02|8278.02|8280.1|8280.1|8280.1|8280.1|8278.02|8278.02|0
1724850600000|2024-08-28 13:10:00|8281.46|8281.46|8282.5|8282.5|8283.54|8283.54|8281.46|8281.46|0
1724850900000|2024-08-28 13:15:00|8280.41|8280.41|8281.75|8281.75|8281.75|8281.75|8277.64|8277.64|0
1724851200000|2024-08-28 13:20:00|8282.79|8282.79|8282.79|8282.79|8283.83|8283.83|8282.79|8282.79|0
1724851500000|2024-08-28 13:25:00|8281.42|8281.42|8284.21|8284.21|8284.21|8284.21|8281.42|8281.42|0
1724851800000|2024-08-28 13:30:00|8288.69|8288.69|8286.5|8286.5|8293.39|8293.39|8286.5|8286.5|0
1724852100000|2024-08-28 13:35:00|8290.66|8290.66|8286.53|8286.53|8290.66|8290.66|8282.38|8282.38|0
1724852400000|2024-08-28 13:40:00|8287.57|8287.57|8294.81|8294.81|8295.53|8295.53|8287.57|8287.57|0
1724852700000|2024-08-28 13:45:00|8295.84|8295.84|8294.64|8294.64|8299.12|8299.12|8294.64|8294.64|0
1724853000000|2024-08-28 13:50:00|8295.68|8295.68|8303.65|8303.65|8303.65|8303.65|8292.95|8292.95|0
1724853300000|2024-08-28 13:55:00|8300.54|8300.54|8294.64|8294.64|8303.27|8303.27|8294.64|8294.64|0
1724853600000|2024-08-28 14:00:00|8290.49|8290.49|8284.1|8284.1|8290.49|8290.49|8284.1|8284.1|0
1724853900000|2024-08-28 14:05:00|8285.14|8285.14|8289.63|8289.63|8290.33|8290.33|8284.1|8284.1|0
1724854200000|2024-08-28 14:10:00|8288.59|8288.59|8285.46|8285.46|8288.59|8288.59|8285.46|8285.46|0
1724854500000|2024-08-28 14:15:00|8283.38|8283.38|8280.63|8280.63|8284.78|8284.78|8279.23|8279.23|0
1724854800000|2024-08-28 14:20:00|8281.51|8281.51|8282.86|8282.86|8283.9|8283.9|8278.37|8278.37|0
1724855100000|2024-08-28 14:25:00|8284.22|8284.22|8284.22|8284.22|8287.34|8287.34|8284.22|8284.22|0
1724855400000|2024-08-28 14:30:00|8284.92|8284.92|8287.88|8287.88|8288.04|8288.04|8284.92|8284.92|0
1724855700000|2024-08-28 14:35:00|8289.25|8289.25|8300.99|8300.99|8300.99|8300.99|8289.25|8289.25|0
1724856000000|2024-08-28 14:40:00|8299.95|8299.95|8293.04|8293.04|8299.95|8299.95|8293.04|8293.04|0
1724856300000|2024-08-28 14:45:00|8292.01|8292.01|8287.57|8287.57|8292.01|8292.01|8287.53|8287.53|0
1724856600000|2024-08-28 14:50:00|8285.5|8285.5|8288.87|8288.87|8291.98|8291.98|8285.5|8285.5|0
1724856900000|2024-08-28 14:55:00|8287.83|8287.83|8287.83|8287.83|8287.83|8287.83|8287.83|8287.83|0
1724857200000|2024-08-28 15:00:00|8288.87|8288.87|8295.11|8295.11|8295.11|8295.11|8287.83|8287.83|0
1724857500000|2024-08-28 15:05:00|8294.07|8294.07|8301.5|8301.5|8304.61|8304.61|8294.07|8294.07|0
1724857800000|2024-08-28 15:10:00|8300.46|8300.46|8297.78|8297.78|8300.46|8300.46|8293.29|8293.29|0
1724858100000|2024-08-28 15:15:00|8298.82|8298.82|8294.56|8294.56|8299.2|8299.2|8294.56|8294.56|0
1724858400000|2024-08-28 15:20:00|8292.81|8292.81|8292.97|8292.97|8299.25|8299.25|8291.55|8291.55|0
1724858700000|2024-08-28 15:25:00|8294.01|8294.01|8298.29|8298.29|8298.32|8298.32|8293.84|8293.84|0
1724915700000|2024-08-29 07:15:00|8347.85|8347.85|8341.63|8341.63|8347.85|8347.85|8341.63|8341.63|0
1724916000000|2024-08-29 07:20:00|8336.44|8336.44|8337.48|8337.48|8340.59|8340.59|8336.44|8336.44|0
1724916300000|2024-08-29 07:25:00|8335.4|8335.4|8326.73|8326.73|8335.4|8335.4|8326.73|8326.73|0
1724916600000|2024-08-29 07:30:00|8324.64|8324.64|8324.64|8324.64|8324.64|8324.64|8324.64|8324.64|0
1724916900000|2024-08-29 07:35:00|8328.74|8328.74|8335.33|8335.33|8335.33|8335.33|8328.74|8328.74|0
1724917200000|2024-08-29 07:40:00|8333.25|8333.25|8332.2|8332.2|8334.29|8334.29|8330.14|8330.14|0
1724917500000|2024-08-29 07:45:00|8331.33|8331.33|8341.77|8341.77|8341.77|8341.77|8331.33|8331.33|0
1724917800000|2024-08-29 07:50:00|8339.04|8339.04|8349.35|8349.35|8355.57|8355.57|8337.68|8337.68|0
1724918100000|2024-08-29 07:55:00|8347.26|8347.26|8342.42|8342.42|8347.26|8347.26|8342.42|8342.42|0
1724918400000|2024-08-29 08:00:00|8341.03|8341.03|8344.52|8344.52|8347.25|8347.25|8341.03|8341.03|0
1724918700000|2024-08-29 08:05:00|8341.9|8341.9|8345.71|8345.71|8348.82|8348.82|8341.9|8341.9|0
1724919000000|2024-08-29 08:10:00|8341.56|8341.56|8343.98|8343.98|8343.98|8343.98|8339.81|8339.81|0
1724919300000|2024-08-29 08:15:00|8346.06|8346.06|8346.75|8346.75|8346.75|8346.75|8346.06|8346.06|0
1724919600000|2024-08-29 08:20:00|8345.36|8345.36|8344.67|8344.67|8345.36|8345.36|8344.67|8344.67|0
1724919900000|2024-08-29 08:25:00|8335|8335|8335.44|8335.44|8339.81|8339.81|8335|8335|0
1724920200000|2024-08-29 08:30:00|8342.7|8342.7|8345.1|8345.1|8345.1|8345.1|8341.99|8341.99|0
1724920500000|2024-08-29 08:35:00|8350.29|8350.29|8354.28|8354.28|8354.28|8354.28|8350.29|8350.29|0
1724920800000|2024-08-29 08:40:00|8351.17|8351.17|8353.24|8353.24|8353.24|8353.24|8349.09|8349.09|0
1724921100000|2024-08-29 08:45:00|8352.2|8352.2|8356.74|8356.74|8356.74|8356.74|8352.2|8352.2|0
1724921400000|2024-08-29 08:50:00|8358.81|8358.81|8366.73|8366.73|8368.81|8368.81|8358.81|8358.81|0
1724921700000|2024-08-29 08:55:00|8365.69|8365.69|8376.11|8376.11|8376.11|8376.11|8362.25|8362.25|0
1724922000000|2024-08-29 09:00:00|8378.18|8378.18|8389.89|8389.89|8390.93|8390.93|8378.18|8378.18|0
1724922300000|2024-08-29 09:05:00|8387.82|8387.82|8391.97|8391.97|8391.97|8391.97|8383.67|8383.67|0
1724922600000|2024-08-29 09:10:00|8393.26|8393.26|8397.36|8397.36|8399.43|8399.43|8392.22|8392.22|0
1724922900000|2024-08-29 09:15:00|8395.97|8395.97|8395.27|8395.27|8395.97|8395.97|8395.27|8395.27|0
1724923200000|2024-08-29 09:20:00|8394.23|8394.23|8390.77|8390.77|8394.23|8394.23|8389.73|8389.73|0
1724923500000|2024-08-29 09:25:00|8384.54|8384.54|8377.66|8377.66|8384.54|8384.54|8377.66|8377.66|0
1724923800000|2024-08-29 09:30:00|8376.62|8376.62|8367.34|8367.34|8377.66|8377.66|8367.34|8367.34|0
1724924100000|2024-08-29 09:35:00|8365.59|8365.59|8372.86|8372.86|8372.86|8372.86|8365.59|8365.59|0
1724924400000|2024-08-29 09:40:00|8373.89|8373.89|8373.51|8373.51|8376.62|8376.62|8371.49|8371.49|0
1724924700000|2024-08-29 09:45:00|8372.12|8372.12|8379.41|8379.41|8380.08|8380.08|8371.42|8371.42|0
1724925000000|2024-08-29 09:50:00|8373.18|8373.18|8368.54|8368.54|8373.18|8373.18|8368.54|8368.54|0
1724925300000|2024-08-29 09:55:00|8366.46|8366.46|8369.77|8369.77|8370.55|8370.55|8366.46|8366.46|0
1724925600000|2024-08-29 10:00:00|8369.08|8369.08|8372.19|8372.19|8372.19|8372.19|8369.08|8369.08|0
1724925900000|2024-08-29 10:05:00|8370.82|8370.82|8370.82|8370.82|8373.94|8373.94|8370.82|8370.82|0
1724926200000|2024-08-29 10:10:00|8367.71|8367.71|8368.75|8368.75|8368.75|8368.75|8367.71|8367.71|0
1724926500000|2024-08-29 10:15:00|8366.67|8366.67|8363.56|8363.56|8366.67|8366.67|8363.56|8363.56|0
1724926800000|2024-08-29 10:20:00|8364.93|8364.93|8362.2|8362.2|8364.93|8364.93|8362.2|8362.2|0
1724927100000|2024-08-29 10:25:00|8363.23|8363.23|8363.23|8363.23|8363.23|8363.23|8363.23|8363.23|0
1724927400000|2024-08-29 10:30:00|8360.12|8360.12|8358.04|8358.04|8360.12|8360.12|8358.04|8358.04|0
1724927700000|2024-08-29 10:35:00|8357.35|8357.35|8355.71|8355.71|8360.12|8360.12|8355.71|8355.71|0
1724928000000|2024-08-29 10:40:00|8354.84|8354.84|8352.76|8352.76|8354.84|8354.84|8352.76|8352.76|0
1724928300000|2024-08-29 10:45:00|8349.65|8349.65|8346.92|8346.92|8349.65|8349.65|8346.92|8346.92|0
1724928600000|2024-08-29 10:50:00|8347.96|8347.96|8345.72|8345.72|8347.96|8347.96|8344.33|8344.33|0
1724928900000|2024-08-29 10:55:00|8343.65|8343.65|8338.13|8338.13|8343.65|8343.65|8337.09|8337.09|0
1724929200000|2024-08-29 11:00:00|8336.77|8336.77|8331.92|8331.92|8336.77|8336.77|8331.58|8331.58|0
1724929500000|2024-08-29 11:05:00|8332.96|8332.96|8335.36|8335.36|8335.36|8335.36|8332.96|8332.96|0
1724929800000|2024-08-29 11:10:00|8336.4|8336.4|8336.33|8336.33|8336.4|8336.4|8330.94|8330.94|0
1724930100000|2024-08-29 11:15:00|8334.58|8334.58|8331.47|8331.47|8334.58|8334.58|8331.47|8331.47|0
1724930400000|2024-08-29 11:20:00|8332.5|8332.5|8333.54|8333.54|8333.54|8333.54|8332.5|8332.5|0
1724930700000|2024-08-29 11:25:00|8334.42|8334.42|8334.42|8334.42|8334.42|8334.42|8334.42|8334.42|0
1724931000000|2024-08-29 11:30:00|8332.34|8332.34|8334.42|8334.42|8334.42|8334.42|8331.3|8331.3|0
1724931600000|2024-08-29 11:40:00|8332.34|8332.34|8328.9|8328.9|8332.34|8332.34|8328.9|8328.9|0
1724931900000|2024-08-29 11:45:00|8327.86|8327.86|8330.81|8330.81|8330.81|8330.81|8327.86|8327.86|0
1724932200000|2024-08-29 11:50:00|8332.18|8332.18|8328.41|8328.41|8332.18|8332.18|8328.41|8328.41|0
1724932500000|2024-08-29 11:55:00|8330.48|8330.48|8335.62|8335.62|8335.62|8335.62|8329.45|8329.45|0
1724932800000|2024-08-29 12:00:00|8334.92|8334.92|8336.98|8336.98|8336.98|8336.98|8334.92|8334.92|0
1724933100000|2024-08-29 12:05:00|8341.13|8341.13|8342.78|8342.78|8342.78|8342.78|8341.13|8341.13|0
1724933400000|2024-08-29 12:10:00|8337.59|8337.59|8333.5|8333.5|8337.59|8337.59|8333.5|8333.5|0
1724934000000|2024-08-29 12:20:00|8334.54|8334.54|8335.9|8335.9|8337.65|8337.65|8334.54|8334.54|0
1724934300000|2024-08-29 12:25:00|8334.51|8334.51|8352.68|8352.68|8352.68|8352.68|8334.51|8334.51|0
1724934600000|2024-08-29 12:30:00|8350.6|8350.6|8343.72|8343.72|8350.6|8350.6|8341.65|8341.65|0
1724934900000|2024-08-29 12:35:00|8344.42|8344.42|8335.53|8335.53|8344.42|8344.42|8335.53|8335.53|0
1724935200000|2024-08-29 12:40:00|8334.5|8334.5|8331.23|8331.23|8335.53|8335.53|8331.23|8331.23|0
1724935500000|2024-08-29 12:45:00|8329.87|8329.87|8326.43|8326.43|8331.23|8331.23|8326.43|8326.43|0
1724935800000|2024-08-29 12:50:00|8325.39|8325.39|8326.75|8326.75|8328.5|8328.5|8325.39|8325.39|0
1724936100000|2024-08-29 12:55:00|8329.87|8329.87|8320.2|8320.2|8329.87|8329.87|8320.2|8320.2|0
1724936400000|2024-08-29 13:00:00|8320.53|8320.53|8319.49|8319.49|8320.53|8320.53|8319.49|8319.49|0
1724936700000|2024-08-29 13:05:00|8316.9|8316.9|8309.34|8309.34|8316.9|8316.9|8309.34|8309.34|0
1724937000000|2024-08-29 13:10:00|8307.26|8307.26|8305.19|8305.19|8307.26|8307.26|8305.19|8305.19|0
1724937300000|2024-08-29 13:15:00|8306.55|8306.55|8302.4|8302.4|8306.55|8306.55|8302.4|8302.4|0
1724937600000|2024-08-29 13:20:00|8301.04|8301.04|8297.92|8297.92|8301.04|8301.04|8297.92|8297.92|0
1724937900000|2024-08-29 13:25:00|8298.96|8298.96|8298.25|8298.25|8299.29|8299.29|8296.34|8296.34|0
1724938200000|2024-08-29 13:30:00|8299.29|8299.29|8295.92|8295.92|8301.36|8301.36|8292.81|8292.81|0
1724938500000|2024-08-29 13:35:00|8293.84|8293.84|8274.07|8274.07|8293.84|8293.84|8274.07|8274.07|0
1724938800000|2024-08-29 13:40:00|8271.99|8271.99|8280.63|8280.63|8280.63|8280.63|8271.99|8271.99|0
1724939100000|2024-08-29 13:45:00|8279.24|8279.24|8279.84|8279.84|8280.88|8280.88|8273.07|8273.07|0
1724939400000|2024-08-29 13:50:00|8278.81|8278.81|8258.8|8258.8|8278.81|8278.81|8258.8|8258.8|0
1724939700000|2024-08-29 13:55:00|8251.53|8251.53|8257.14|8257.14|8259.71|8259.71|8251.53|8251.53|0
1724940000000|2024-08-29 14:00:00|8257.84|8257.84|8256.05|8256.05|8261.93|8261.93|8255.01|8255.01|0
1724940300000|2024-08-29 14:05:00|8257.09|8257.09|8257.34|8257.34|8260.46|8260.46|8253.97|8253.97|0
1724940600000|2024-08-29 14:10:00|8258.38|8258.38|8270.32|8270.32|8270.32|8270.32|8257.34|8257.34|0
1724940900000|2024-08-29 14:15:00|8271.36|8271.36|8279.72|8279.72|8279.72|8279.72|8268.25|8268.25|0
1724941200000|2024-08-29 14:20:00|8281.79|8281.79|8288.02|8288.02|8288.02|8288.02|8281.79|8281.79|0
1724941500000|2024-08-29 14:25:00|8285.94|8285.94|8284.86|8284.86|8288.67|8288.67|8284.86|8284.86|0
1724941800000|2024-08-29 14:30:00|8283.47|8283.47|8279.72|8279.72|8283.47|8283.47|8279.72|8279.72|0
1724942100000|2024-08-29 14:35:00|8281.79|8281.79|8287.31|8287.31|8287.31|8287.31|8281.79|8281.79|0
1724942400000|2024-08-29 14:40:00|8288.35|8288.35|8290.08|8290.08|8291.12|8291.12|8286.27|8286.27|0
1724942700000|2024-08-29 14:45:00|8288.71|8288.71|8291.48|8291.48|8292.52|8292.52|8288.71|8288.71|0
1724943000000|2024-08-29 14:50:00|8290.79|8290.79|8294.56|8294.56|8294.56|8294.56|8290.79|8290.79|0
1724943300000|2024-08-29 14:55:00|8293.19|8293.19|8285.6|8285.6|8293.19|8293.19|8285.6|8285.6|0
1724943600000|2024-08-29 15:00:00|8287.68|8287.68|8285.02|8285.02|8287.68|8287.68|8285.02|8285.02|0
1724943900000|2024-08-29 15:05:00|8285.71|8285.71|8288.09|8288.09|8288.82|8288.82|8282.96|8282.96|0
1724944200000|2024-08-29 15:10:00|8286.72|8286.72|8282.9|8282.9|8288.09|8288.09|8282.9|8282.9|0
1724944500000|2024-08-29 15:15:00|8283.94|8283.94|8281.21|8281.21|8287.05|8287.05|8281.21|8281.21|0
1724944800000|2024-08-29 15:20:00|8282.57|8282.57|8284.1|8284.1|8286.01|8286.01|8282.57|8282.57|0
1724945100000|2024-08-29 15:25:00|8286.18|8286.18|8287.21|8287.21|8288.58|8288.58|8283.06|8283.06|0
1725002100000|2024-08-30 07:15:00|8312.03|8312.03|8313.23|8313.23|8314.98|8314.98|8312.03|8312.03|0
1725002400000|2024-08-30 07:20:00|8315.3|8315.3|8310.12|8310.12|8318.42|8318.42|8310.12|8310.12|0
1725002700000|2024-08-30 07:25:00|8313.23|8313.23|8309.3|8309.3|8317.38|8317.38|8308.42|8308.42|0
1725003000000|2024-08-30 07:30:00|8314.48|8314.48|8319.92|8319.92|8319.92|8319.92|8313.45|8313.45|0
1725003300000|2024-08-30 07:35:00|8319.05|8319.05|8319.53|8319.53|8321.67|8321.67|8316.42|8316.42|0
1725003600000|2024-08-30 07:40:00|8315.06|8315.06|8310.85|8310.85|8315.06|8315.06|8309.48|8309.48|0
1725003900000|2024-08-30 07:45:00|8312.92|8312.92|8310.19|8310.19|8312.92|8312.92|8310.19|8310.19|0
1725004200000|2024-08-30 07:50:00|8307.08|8307.08|8309.16|8309.16|8309.16|8309.16|8307.08|8307.08|0
1725004800000|2024-08-30 08:00:00|8307.79|8307.79|8315.71|8315.71|8315.71|8315.71|8306.43|8306.43|0
1725005100000|2024-08-30 08:05:00|8317.78|8317.78|8313.63|8313.63|8317.78|8317.78|8313.63|8313.63|0
1725005400000|2024-08-30 08:10:00|8314.67|8314.67|8314.67|8314.67|8314.67|8314.67|8314.67|8314.67|0
1725005700000|2024-08-30 08:15:00|8311.94|8311.94|8303.77|8303.77|8311.94|8311.94|8303.77|8303.77|0
1725006300000|2024-08-30 08:25:00|8306.5|8306.5|8310.45|8310.45|8310.45|8310.45|8306.5|8306.5|0
1725006600000|2024-08-30 08:30:00|8313.18|8313.18|8313.18|8313.18|8313.18|8313.18|8313.18|8313.18|0
1725006900000|2024-08-30 08:35:00|8315.26|8315.26|8315.26|8315.26|8315.26|8315.26|8315.26|8315.26|0
1725007200000|2024-08-30 08:40:00|8316.62|8316.62|8313.87|8313.87|8316.62|8316.62|8313.87|8313.87|0
1725007500000|2024-08-30 08:45:00|8312.5|8312.5|8311.14|8311.14|8312.5|8312.5|8311.14|8311.14|0
1725007800000|2024-08-30 08:50:00|8312.01|8312.01|8312.01|8312.01|8312.01|8312.01|8312.01|8312.01|0
1725008100000|2024-08-30 08:55:00|8313.05|8313.05|8318.23|8318.23|8318.23|8318.23|8310.97|8310.97|0
1725008400000|2024-08-30 09:00:00|8319.27|8319.27|8326.53|8326.53|8326.53|8326.53|8319.27|8319.27|0
1725008700000|2024-08-30 09:05:00|8323.42|8323.42|8314.41|8314.41|8324.46|8324.46|8314.41|8314.41|0
1725009000000|2024-08-30 09:10:00|8319.6|8319.6|8324.79|8324.79|8325.82|8325.82|8319.6|8319.6|0
1725009300000|2024-08-30 09:15:00|8326.86|8326.86|8328.61|8328.61|8329.97|8329.97|8325.82|8325.82|0
1725009600000|2024-08-30 09:20:00|8329.3|8329.3|8327.94|8327.94|8329.3|8329.3|8327.94|8327.94|0
1725010200000|2024-08-30 09:30:00|8329.23|8329.23|8325.79|8325.79|8329.23|8329.23|8325.79|8325.79|0
1725010500000|2024-08-30 09:35:00|8323.72|8323.72|8323.72|8323.72|8323.72|8323.72|8323.72|8323.72|0
1725011100000|2024-08-30 09:45:00|8321.64|8321.64|8321.97|8321.97|8321.97|8321.97|8320.61|8320.61|0
1725011400000|2024-08-30 09:50:00|8319.9|8319.9|8318.86|8318.86|8319.9|8319.9|8318.86|8318.86|0
1725011700000|2024-08-30 09:55:00|8317.49|8317.49|8314.38|8314.38|8317.49|8317.49|8314.38|8314.38|0
1725012000000|2024-08-30 10:00:00|8317.49|8317.49|8315.74|8315.74|8317.49|8317.49|8315.74|8315.74|0
1725012300000|2024-08-30 10:05:00|8316.78|8316.78|8318.17|8318.17|8318.17|8318.17|8316.78|8316.78|0
1725012600000|2024-08-30 10:10:00|8317.14|8317.14|8317.14|8317.14|8317.14|8317.14|8317.14|8317.14|0
1725012900000|2024-08-30 10:15:00|8318.5|8318.5|8317.79|8317.79|8319.87|8319.87|8317.79|8317.79|0
1725013200000|2024-08-30 10:20:00|8316.75|8316.75|8316.75|8316.75|8316.75|8316.75|8316.75|8316.75|0
1725013500000|2024-08-30 10:25:00|8317.79|8317.79|8326.69|8326.69|8326.69|8326.69|8316.75|8316.75|0
1725013800000|2024-08-30 10:30:00|8327.73|8327.73|8329.97|8329.97|8329.97|8329.97|8327.73|8327.73|0
1725014100000|2024-08-30 10:35:00|8331.33|8331.33|8327.89|8327.89|8332.37|8332.37|8327.89|8327.89|0
1725014400000|2024-08-30 10:40:00|8326.53|8326.53|8325.49|8325.49|8326.86|8326.86|8325.49|8325.49|0
1725014700000|2024-08-30 10:45:00|8326.53|8326.53|8328.44|8328.44|8328.44|8328.44|8326.53|8326.53|0
1725015000000|2024-08-30 10:50:00|8327.4|8327.4|8326.91|8326.91|8328.28|8328.28|8326.91|8326.91|0
1725015300000|2024-08-30 10:55:00|8332.37|8332.37|8340.67|8340.67|8340.67|8340.67|8332.37|8332.37|0
1725015600000|2024-08-30 11:00:00|8339.64|8339.64|8339.65|8339.65|8340.68|8340.68|8338.6|8338.6|0
1725015900000|2024-08-30 11:05:00|8340.34|8340.34|8343.78|8343.78|8343.78|8343.78|8334.88|8334.88|0
1725016200000|2024-08-30 11:10:00|8342.75|8342.75|8344.66|8344.66|8344.66|8344.66|8340.67|8340.67|0
1725016500000|2024-08-30 11:15:00|8346.73|8346.73|8345.08|8345.08|8347.15|8347.15|8344.98|8344.98|0
1725016800000|2024-08-30 11:20:00|8346.37|8346.37|8344.67|8344.67|8347.67|8347.67|8344.67|8344.67|0
1725017100000|2024-08-30 11:25:00|8347.78|8347.78|8345.19|8345.19|8347.78|8347.78|8345.19|8345.19|0
1725017400000|2024-08-30 11:30:00|8343.8|8343.8|8350.35|8350.35|8350.35|8350.35|8343.8|8343.8|0
1725017700000|2024-08-30 11:35:00|8352.43|8352.43|8353.72|8353.72|8353.72|8353.72|8352.43|8352.43|0
1725018000000|2024-08-30 11:40:00|8352.85|8352.85|8350.44|8350.44|8354.92|8354.92|8350.44|8350.44|0
1725018300000|2024-08-30 11:45:00|8351.74|8351.74|8355.18|8355.18|8355.18|8355.18|8351.74|8351.74|0
1725018600000|2024-08-30 11:50:00|8356.22|8356.22|8358.29|8358.29|8358.29|8358.29|8356.22|8356.22|0
1725018900000|2024-08-30 11:55:00|8355.89|8355.89|8355.89|8355.89|8355.89|8355.89|8355.89|8355.89|0
1725019200000|2024-08-30 12:00:00|8353.81|8353.81|8350.53|8350.53|8355.63|8355.63|8350.53|8350.53|0
1725019500000|2024-08-30 12:05:00|8352.6|8352.6|8354.68|8354.68|8354.68|8354.68|8352.6|8352.6|0
1725019800000|2024-08-30 12:10:00|8355.72|8355.72|8352.77|8352.77|8355.72|8355.72|8352.77|8352.77|0
1725020100000|2024-08-30 12:15:00|8354.06|8354.06|8347.87|8347.87|8354.06|8354.06|8346.99|8346.99|0
1725020400000|2024-08-30 12:20:00|8349.62|8349.62|8347.87|8347.87|8349.62|8349.62|8347.87|8347.87|0
1725020700000|2024-08-30 12:25:00|8345.79|8345.79|8361.68|8361.68|8361.68|8361.68|8344.76|8344.76|0
1725021000000|2024-08-30 12:30:00|8363.05|8363.05|8360.66|8360.66|8366.5|8366.5|8356.51|8356.51|0
1725021300000|2024-08-30 12:35:00|8359.62|8359.62|8360.49|8360.49|8361.53|8361.53|8359.62|8359.62|0
1725021600000|2024-08-30 12:40:00|8361.53|8361.53|8355.66|8355.66|8361.53|8361.53|8355.66|8355.66|0
1725022200000|2024-08-30 12:50:00|8353.59|8353.59|8353.59|8353.59|8353.59|8353.59|8352.55|8352.55|0
1725022500000|2024-08-30 12:55:00|8352.22|8352.22|8348.78|8348.78|8352.22|8352.22|8348.78|8348.78|0
1725022800000|2024-08-30 13:00:00|8347.75|8347.75|8346.94|8346.94|8349.56|8349.56|8343.08|8343.08|0
1725023100000|2024-08-30 13:05:00|8345.65|8345.65|8344.37|8344.37|8349.44|8349.44|8344.37|8344.37|0
1725023400000|2024-08-30 13:10:00|8345.07|8345.07|8344.03|8344.03|8345.07|8345.07|8344.03|8344.03|0
1725023700000|2024-08-30 13:15:00|8342.99|8342.99|8344.74|8344.74|8346.11|8346.11|8342.99|8342.99|0
1725024000000|2024-08-30 13:20:00|8343.87|8343.87|8344.52|8344.52|8345.23|8345.23|8343.16|8343.16|0
1725024300000|2024-08-30 13:25:00|8342.45|8342.45|8342.45|8342.45|8342.45|8342.45|8339.01|8339.01|0
1725024600000|2024-08-30 13:30:00|8340.37|8340.37|8334.25|8334.25|8340.37|8340.37|8334.25|8334.25|0
1725024900000|2024-08-30 13:35:00|8335.28|8335.28|8343.91|8343.91|8343.91|8343.91|8335.28|8335.28|0
1725025200000|2024-08-30 13:40:00|8345.98|8345.98|8349.42|8349.42|8349.42|8349.42|8345.66|8345.66|0
1725025500000|2024-08-30 13:45:00|8346.31|8346.31|8347.9|8347.9|8348.93|8348.93|8345.82|8345.82|0
1725025800000|2024-08-30 13:50:00|8346.86|8346.86|8355.39|8355.39|8355.39|8355.39|8346.86|8346.86|0
1725026100000|2024-08-30 13:55:00|8354.51|8354.51|8354.84|8354.84|8357.24|8357.24|8353.8|8353.8|0
1725026400000|2024-08-30 14:00:00|8355.88|8355.88|8347.25|8347.25|8358.61|8358.61|8347.25|8347.25|0
1725026700000|2024-08-30 14:05:00|8348.55|8348.55|8359.58|8359.58|8359.58|8359.58|8347.25|8347.25|0
1725027000000|2024-08-30 14:10:00|8360.61|8360.61|8360.29|8360.29|8361.65|8361.65|8359.58|8359.58|0
1725027300000|2024-08-30 14:15:00|8357.56|8357.56|8360.03|8360.03|8360.03|8360.03|8354.44|8354.44|0
1725027600000|2024-08-30 14:20:00|8363.14|8363.14|8363.07|8363.07|8363.14|8363.14|8358.34|8358.34|0
1725027900000|2024-08-30 14:25:00|8365.15|8365.15|8362.73|8362.73|8365.15|8365.15|8362.03|8362.03|0
1725028200000|2024-08-30 14:30:00|8361.69|8361.69|8356.83|8356.83|8362.02|8362.02|8356.83|8356.83|0
1725028500000|2024-08-30 14:35:00|8355.54|8355.54|8351.07|8351.07|8355.54|8355.54|8351.07|8351.07|0
1725028800000|2024-08-30 14:40:00|8350.04|8350.04|8344.2|8344.2|8350.04|8350.04|8343.51|8343.51|0
1725029100000|2024-08-30 14:45:00|8347.32|8347.32|8352.83|8352.83|8352.83|8352.83|8347.32|8347.32|0
1725029400000|2024-08-30 14:50:00|8353.87|8353.87|8349.3|8349.3|8356.98|8356.98|8346.96|8346.96|0
1725029700000|2024-08-30 14:55:00|8348.42|8348.42|8348.42|8348.42|8350.5|8350.5|8346.51|8346.51|0
1725030000000|2024-08-30 15:00:00|8347.38|8347.38|8348.33|8348.33|8350.4|8350.4|8345.99|8345.99|0
1725030300000|2024-08-30 15:05:00|8347.29|8347.29|8348.33|8348.33|8348.33|8348.33|8347.29|8347.29|0
1725030600000|2024-08-30 15:10:00|8349.36|8349.36|8347.29|8347.29|8349.36|8349.36|8345.21|8345.21|0
1725030900000|2024-08-30 15:15:00|8346.25|8346.25|8342.1|8342.1|8347.29|8347.29|8342.1|8342.1|0
1725031200000|2024-08-30 15:20:00|8343.14|8343.14|8326.31|8326.31|8344.18|8344.18|8326.31|8326.31|0
1725031500000|2024-08-30 15:25:00|8325.27|8325.27|8316.96|8316.96|8326.57|8326.57|8311.77|8311.77|0
1725261300000|2024-09-02 07:15:00|8251.67|8251.67|8226.95|8226.95|8251.67|8251.67|8226.95|8226.95|0
1725261600000|2024-09-02 07:20:00|8224.33|8224.33|8212.34|8212.34|8229.79|8229.79|8212.34|8212.34|0
1725261900000|2024-09-02 07:25:00|8199.89|8199.89|8215.13|8215.13|8216.49|8216.49|8199.89|8199.89|0
1725262200000|2024-09-02 07:30:00|8207.87|8207.87|8195.41|8195.41|8207.87|8207.87|8195.41|8195.41|0
1725262500000|2024-09-02 07:35:00|8197.16|8197.16|8202.69|8202.69|8204.77|8204.77|8197.16|8197.16|0
1725262800000|2024-09-02 07:40:00|8199.58|8199.58|8190.17|8190.17|8199.58|8199.58|8190.17|8190.17|0
1725263100000|2024-09-02 07:45:00|8192.9|8192.9|8186.02|8186.02|8201.2|8201.2|8186.02|8186.02|0
1725263400000|2024-09-02 07:50:00|8192.24|8192.24|8197.76|8197.76|8201.91|8201.91|8192.24|8192.24|0
1725263700000|2024-09-02 07:55:00|8196.89|8196.89|8184.49|8184.49|8196.89|8196.89|8184.49|8184.49|0
1725264000000|2024-09-02 08:00:00|8185.53|8185.53|8184.87|8184.87|8195.9|8195.9|8184.87|8184.87|0
1725264300000|2024-09-02 08:05:00|8178.65|8178.65|8181.76|8181.76|8181.76|8181.76|8177.61|8177.61|0
1725264600000|2024-09-02 08:10:00|8183.05|8183.05|8192.74|8192.74|8194.03|8194.03|8183.05|8183.05|0
1725264900000|2024-09-02 08:15:00|8190.66|8190.66|8200.98|8200.98|8200.98|8200.98|8190.66|8190.66|0
1725265200000|2024-09-02 08:20:00|8199.94|8199.94|8215.51|8215.51|8215.51|8215.51|8199.94|8199.94|0
1725265500000|2024-09-02 08:25:00|8216.38|8216.38|8217.75|8217.75|8217.75|8217.75|8216.38|8216.38|0
1725265800000|2024-09-02 08:30:00|8214.63|8214.63|8211.19|8211.19|8214.63|8214.63|8211.19|8211.19|0
1725266100000|2024-09-02 08:35:00|8212.49|8212.49|8207.04|8207.04|8214.56|8214.56|8207.04|8207.04|0
1725266400000|2024-09-02 08:40:00|8206.01|8206.01|8197.71|8197.71|8206.01|8206.01|8197.71|8197.71|0
1725266700000|2024-09-02 08:45:00|8195.12|8195.12|8192|8192|8195.12|8195.12|8192|8192|0
1725267000000|2024-09-02 08:50:00|8186.81|8186.81|8192|8192|8192|8192|8186.81|8186.81|0
1725267300000|2024-09-02 08:55:00|8193.37|8193.37|8192.33|8192.33|8199.59|8199.59|8192.33|8192.33|0
1725267600000|2024-09-02 09:00:00|8193.63|8193.63|8191.22|8191.22|8193.63|8193.63|8188.44|8188.44|0
1725267900000|2024-09-02 09:05:00|8192.59|8192.59|8192.59|8192.59|8192.59|8192.59|8192.59|8192.59|0
1725268200000|2024-09-02 09:10:00|8189.48|8189.48|8188.44|8188.44|8189.48|8189.48|8188.44|8188.44|0
1725268500000|2024-09-02 09:15:00|8191.55|8191.55|8193.63|8193.63|8197.72|8197.72|8191.55|8191.55|0
1725268800000|2024-09-02 09:20:00|8192.26|8192.26|8190.9|8190.9|8194.01|8194.01|8190.9|8190.9|0
1725269100000|2024-09-02 09:25:00|8188.82|8188.82|8190.9|8190.9|8190.9|8190.9|8188.82|8188.82|0
1725269400000|2024-09-02 09:30:00|8189.86|8189.86|8182.59|8182.59|8189.86|8189.86|8182.59|8182.59|0
1725269700000|2024-09-02 09:35:00|8180.52|8180.52|8187.4|8187.4|8187.4|8187.4|8180.52|8180.52|0
1725270000000|2024-09-02 09:40:00|8185.32|8185.32|8182.92|8182.92|8185.65|8185.65|8181.56|8181.56|0
1725270300000|2024-09-02 09:45:00|8181.17|8181.17|8187.24|8187.24|8187.24|8187.24|8181.17|8181.17|0
1725270600000|2024-09-02 09:50:00|8188.27|8188.27|8197.94|8197.94|8197.94|8197.94|8188.27|8188.27|0
1725270900000|2024-09-02 09:55:00|8196.9|8196.9|8197.16|8197.16|8197.16|8197.16|8194.5|8194.5|0
1725271200000|2024-09-02 10:00:00|8194.05|8194.05|8191.32|8191.32|8194.05|8194.05|8191.32|8191.32|0
1725271800000|2024-09-02 10:10:00|8190.44|8190.44|8194.92|8194.92|8194.92|8194.92|8190.44|8190.44|0
1725272400000|2024-09-02 10:20:00|8195.79|8195.79|8195.79|8195.79|8195.79|8195.79|8195.79|8195.79|0
1725272700000|2024-09-02 10:25:00|8197.87|8197.87|8195.79|8195.79|8197.87|8197.87|8195.79|8195.79|0
1725273000000|2024-09-02 10:30:00|8194.43|8194.43|8191.32|8191.32|8194.43|8194.43|8189.24|8189.24|0
1725273300000|2024-09-02 10:35:00|8192.68|8192.68|8191.81|8191.81|8192.68|8192.68|8191.81|8191.81|0
1725273600000|2024-09-02 10:40:00|8190.44|8190.44|8185.96|8185.96|8191.81|8191.81|8185.96|8185.96|0
1725273900000|2024-09-02 10:45:00|8180.78|8180.78|8180.78|8180.78|8180.78|8180.78|8180.78|8180.78|0
1725274200000|2024-09-02 10:50:00|8176.63|8176.63|8175.92|8175.92|8177.66|8177.66|8175.92|8175.92|0
1725274500000|2024-09-02 10:55:00|8176.95|8176.95|8177.99|8177.99|8179.03|8179.03|8176.95|8176.95|0
1725275100000|2024-09-02 11:05:00|8179.03|8179.03|8177.99|8177.99|8179.03|8179.03|8174.88|8174.88|0
1725275400000|2024-09-02 11:10:00|8178.86|8178.86|8191.71|8191.71|8191.71|8191.71|8178.86|8178.86|0
1725275700000|2024-09-02 11:15:00|8192.74|8192.74|8191.33|8191.33|8192.74|8192.74|8189.96|8189.96|0
1725276000000|2024-09-02 11:20:00|8192.36|8192.36|8187.51|8187.51|8192.36|8192.36|8187.51|8187.51|0
1725276300000|2024-09-02 11:25:00|8188.2|8188.2|8189.57|8189.57|8189.57|8189.57|8186.81|8186.81|0
1725276600000|2024-09-02 11:30:00|8188.53|8188.53|8191.96|8191.96|8191.96|8191.96|8183.71|8183.71|0
1725276900000|2024-09-02 11:35:00|8200.26|8200.26|8198.87|8198.87|8203.37|8203.37|8194.72|8194.72|0
1725277200000|2024-09-02 11:40:00|8197.5|8197.5|8195.81|8195.81|8199.25|8199.25|8195.81|8195.81|0
1725277500000|2024-09-02 11:45:00|8196.85|8196.85|8199.25|8199.25|8199.25|8199.25|8196.85|8196.85|0
1725277800000|2024-09-02 11:50:00|8200.55|8200.55|8208.56|8208.56|8208.56|8208.56|8199.88|8199.88|0
1725278700000|2024-09-02 12:05:00|8211.29|8211.29|8211.09|8211.09|8212.66|8212.66|8211.09|8211.09|0
1725279000000|2024-09-02 12:10:00|8212.38|8212.38|8213.75|8213.75|8213.75|8213.75|8212.38|8212.38|0
1725279300000|2024-09-02 12:15:00|8216.86|8216.86|8211.67|8211.67|8216.86|8216.86|8211.67|8211.67|0
1725279600000|2024-09-02 12:20:00|8209.6|8209.6|8209.6|8209.6|8209.6|8209.6|8209.6|8209.6|0
1725279900000|2024-09-02 12:25:00|8210.64|8210.64|8213.53|8213.53|8214.57|8214.57|8209.76|8209.76|0
1725280200000|2024-09-02 12:30:00|8215.6|8215.6|8213.53|8213.53|8215.6|8215.6|8213.53|8213.53|0
1725280500000|2024-09-02 12:35:00|8212.23|8212.23|8212.23|8212.23|8214.31|8214.31|8211.2|8211.2|0
1725280800000|2024-09-02 12:40:00|8210.87|8210.87|8206.72|8206.72|8210.87|8210.87|8206.72|8206.72|0
1725281400000|2024-09-02 12:50:00|8205.68|8205.68|8205.68|8205.68|8205.68|8205.68|8205.68|8205.68|0
1725281700000|2024-09-02 12:55:00|8206.72|8206.72|8206.72|8206.72|8206.72|8206.72|8206.72|8206.72|0
1725282000000|2024-09-02 13:00:00|8207.76|8207.76|8204.32|8204.32|8210.49|8210.49|8204.32|8204.32|0
1725282300000|2024-09-02 13:05:00|8205.35|8205.35|8210.06|8210.06|8210.94|8210.94|8203.99|8203.99|0
1725282600000|2024-09-02 13:10:00|8212.79|8212.79|8213.83|8213.83|8213.83|8213.83|8212.79|8212.79|0
1725283200000|2024-09-02 13:20:00|8212.46|8212.46|8209.73|8209.73|8212.46|8212.46|8209.73|8209.73|0
1725283500000|2024-09-02 13:25:00|8209.04|8209.04|8207.65|8207.65|8209.04|8209.04|8207.65|8207.65|0
1725283800000|2024-09-02 13:30:00|8208.34|8208.34|8216.97|8216.97|8218.01|8218.01|8202.12|8202.12|0
1725284100000|2024-09-02 13:35:00|8213.86|8213.86|8228.04|8228.04|8234.92|8234.92|8213.86|8213.86|0
1725284400000|2024-09-02 13:40:00|8225.97|8225.97|8232.14|8232.14|8232.14|8232.14|8225.97|8225.97|0
1725284700000|2024-09-02 13:45:00|8230.77|8230.77|8226.46|8226.46|8230.77|8230.77|8226.46|8226.46|0
1725285000000|2024-09-02 13:50:00|8227.82|8227.82|8235.09|8235.09|8235.74|8235.74|8227.82|8227.82|0
1725285300000|2024-09-02 13:55:00|8236.12|8236.12|8244.81|8244.81|8247.93|8247.93|8236.12|8236.12|0
1725285600000|2024-09-02 14:00:00|8240.34|8240.34|8241.05|8241.05|8241.05|8241.05|8238.97|8238.97|0
1725285900000|2024-09-02 14:05:00|8242.41|8242.41|8235.02|8235.02|8242.41|8242.41|8235.02|8235.02|0
1725286200000|2024-09-02 14:10:00|8232.94|8232.94|8237.77|8237.77|8237.77|8237.77|8232.94|8232.94|0
1725286500000|2024-09-02 14:15:00|8239.85|8239.85|8237.77|8237.77|8239.85|8239.85|8234.66|8234.66|0
1725286800000|2024-09-02 14:20:00|8236.73|8236.73|8240.17|8240.17|8241.54|8241.54|8234.66|8234.66|0
1725287100000|2024-09-02 14:25:00|8242.25|8242.25|8242.96|8242.96|8248.48|8248.48|8241.21|8241.21|0
1725287400000|2024-09-02 14:30:00|8241.92|8241.92|8242.25|8242.25|8245.36|8245.36|8241.92|8241.92|0
1725287700000|2024-09-02 14:35:00|8244.87|8244.87|8246.56|8246.56|8246.56|8246.56|8243.12|8243.12|0
1725288000000|2024-09-02 14:40:00|8243.45|8243.45|8240.69|8240.69|8243.45|8243.45|8239.3|8239.3|0
1725288300000|2024-09-02 14:45:00|8239.33|8239.33|8239.33|8239.33|8239.33|8239.33|8239.33|8239.33|0
1725288600000|2024-09-02 14:50:00|8237.25|8237.25|8237.79|8237.79|8239.84|8239.84|8236.73|8236.73|0
1725288900000|2024-09-02 14:55:00|8239.16|8239.16|8235.3|8235.3|8239.16|8239.16|8234.26|8234.26|0
1725289200000|2024-09-02 15:00:00|8236.33|8236.33|8236.33|8236.33|8236.33|8236.33|8236.33|8236.33|0
1725289500000|2024-09-02 15:05:00|8237.7|8237.7|8237.7|8237.7|8239.06|8239.06|8237.7|8237.7|0
1725289800000|2024-09-02 15:10:00|8238.74|8238.74|8237.7|8237.7|8238.74|8238.74|8237.7|8237.7|0
1725290100000|2024-09-02 15:15:00|8239.06|8239.06|8244.07|8244.07|8244.07|8244.07|8238.21|8238.21|0
1725290400000|2024-09-02 15:20:00|8245.11|8245.11|8236.06|8236.06|8245.11|8245.11|8236.06|8236.06|0
1725290700000|2024-09-02 15:25:00|8237.43|8237.43|8236.72|8236.72|8240.87|8240.87|8234.31|8234.31|0
1725347700000|2024-09-03 07:15:00|8251.34|8251.34|8255.49|8255.49|8255.49|8255.49|8251.34|8251.34|0
1725348000000|2024-09-03 07:20:00|8260.68|8260.68|8258.44|8258.44|8260.68|8260.68|8257.57|8257.57|0
1725348300000|2024-09-03 07:25:00|8259.31|8259.31|8260.35|8260.35|8260.35|8260.35|8259.31|8259.31|0
1725348600000|2024-09-03 07:30:00|8257.62|8257.62|8251.26|8251.26|8257.62|8257.62|8251.26|8251.26|0
1725348900000|2024-09-03 07:35:00|8253.34|8253.34|8251.97|8251.97|8256.07|8256.07|8251.97|8251.97|0
1725349200000|2024-09-03 07:40:00|8257.16|8257.16|8257.16|8257.16|8257.16|8257.16|8257.16|8257.16|0
1725349500000|2024-09-03 07:45:00|8260.27|8260.27|8260.27|8260.27|8260.27|8260.27|8256.12|8256.12|0
1725349800000|2024-09-03 07:50:00|8259.24|8259.24|8258.03|8258.03|8259.24|8259.24|8257.16|8257.16|0
1725350100000|2024-09-03 07:55:00|8257.16|8257.16|8257.16|8257.16|8257.16|8257.16|8257.16|8257.16|0
1725350400000|2024-09-03 08:00:00|8258.55|8258.55|8261.28|8261.28|8261.28|8261.28|8258.55|8258.55|0
1725350700000|2024-09-03 08:05:00|8264.01|8264.01|8266.46|8266.46|8270.95|8270.95|8262.65|8262.65|0
1725351000000|2024-09-03 08:10:00|8267.82|8267.82|8262.36|8262.36|8267.82|8267.82|8262.36|8262.36|0
1725351300000|2024-09-03 08:15:00|8261|8261|8265.63|8265.63|8265.63|8265.63|8258.92|8258.92|0
1725351600000|2024-09-03 08:20:00|8267.02|8267.02|8267.02|8267.02|8267.02|8267.02|8267.02|8267.02|0
1725351900000|2024-09-03 08:25:00|8265.99|8265.99|8272.21|8272.21|8274.29|8274.29|8265.99|8265.99|0
1725352200000|2024-09-03 08:30:00|8270.46|8270.46|8256.39|8256.39|8270.46|8270.46|8256.39|8256.39|0
1725352500000|2024-09-03 08:35:00|8255.36|8255.36|8248.53|8248.53|8255.36|8255.36|8248.53|8248.53|0
1725352800000|2024-09-03 08:40:00|8251.26|8251.26|8248.53|8248.53|8251.26|8251.26|8248.53|8248.53|0
1725353100000|2024-09-03 08:45:00|8247.16|8247.16|8242.63|8242.63|8248.53|8248.53|8241.27|8241.27|0
1725353400000|2024-09-03 08:50:00|8239.52|8239.52|8237.35|8237.35|8239.52|8239.52|8237.35|8237.35|0
1725353700000|2024-09-03 08:55:00|8235.98|8235.98|8237.35|8237.35|8237.35|8237.35|8235.98|8235.98|0
1725354000000|2024-09-03 09:00:00|8238.71|8238.71|8230.82|8230.82|8238.71|8238.71|8229.43|8229.43|0
1725354300000|2024-09-03 09:05:00|8227.71|8227.71|8225.96|8225.96|8229.07|8229.07|8223.23|8223.23|0
1725354600000|2024-09-03 09:10:00|8224.6|8224.6|8224.6|8224.6|8225.96|8225.96|8224.6|8224.6|0
1725354900000|2024-09-03 09:15:00|8223.23|8223.23|8219.21|8219.21|8223.23|8223.23|8219.21|8219.21|0
1725355200000|2024-09-03 09:20:00|8216.07|8216.07|8206.95|8206.95|8216.07|8216.07|8205.66|8205.66|0
1725355500000|2024-09-03 09:25:00|8207.65|8207.65|8196.94|8196.94|8209.01|8209.01|8196.94|8196.94|0
1725355800000|2024-09-03 09:30:00|8195.58|8195.58|8196.23|8196.23|8196.23|8196.23|8189.35|8189.35|0
1725356100000|2024-09-03 09:35:00|8194.16|8194.16|8191.06|8191.06|8194.16|8194.16|8188.99|8188.99|0
1725356400000|2024-09-03 09:40:00|8188.99|8188.99|8183.85|8183.85|8192.1|8192.1|8182.82|8182.82|0
1725356700000|2024-09-03 09:45:00|8180.36|8180.36|8172.77|8172.77|8181.23|8181.23|8172.77|8172.77|0
1725357000000|2024-09-03 09:50:00|8176.92|8176.92|8177.24|8177.24|8177.95|8177.95|8175.88|8175.88|0
1725357300000|2024-09-03 09:55:00|8175.17|8175.17|8172.58|8172.58|8175.17|8175.17|8172.58|8172.58|0
1725357600000|2024-09-03 10:00:00|8171.54|8171.54|8172.51|8172.51|8172.51|8172.51|8170.18|8170.18|0
1725357900000|2024-09-03 10:05:00|8169.4|8169.4|8165.25|8165.25|8169.4|8169.4|8165.25|8165.25|0
1725358200000|2024-09-03 10:10:00|8163.95|8163.95|8162.2|8162.2|8163.95|8163.95|8162.2|8162.2|0
1725358500000|2024-09-03 10:15:00|8163.24|8163.24|8165.64|8165.64|8165.64|8165.64|8163.24|8163.24|0
1725358800000|2024-09-03 10:20:00|8164.28|8164.28|8160.29|8160.29|8164.28|8164.28|8160.29|8160.29|0
1725359100000|2024-09-03 10:25:00|8158.22|8158.22|8160.29|8160.29|8160.29|8160.29|8158.22|8158.22|0
1725359400000|2024-09-03 10:30:00|8157.18|8157.18|8157.18|8157.18|8157.18|8157.18|8157.18|8157.18|0
1725359700000|2024-09-03 10:35:00|8155.1|8155.1|8151.01|8151.01|8157.89|8157.89|8151.01|8151.01|0
1725360000000|2024-09-03 10:40:00|8152.05|8152.05|8149.31|8149.31|8152.05|8152.05|8149.31|8149.31|0
1725360300000|2024-09-03 10:45:00|8147.95|8147.95|8150.52|8150.52|8150.68|8150.68|8145.65|8145.65|0
1725360600000|2024-09-03 10:50:00|8152.59|8152.59|8151.88|8151.88|8153.63|8153.63|8150.13|8150.13|0
1725360900000|2024-09-03 10:55:00|8154.61|8154.61|8159.64|8159.64|8159.64|8159.64|8154.61|8154.61|0
1725361200000|2024-09-03 11:00:00|8158.27|8158.27|8156.91|8156.91|8158.27|8158.27|8156.91|8156.91|0
1725361500000|2024-09-03 11:05:00|8157.94|8157.94|8157.94|8157.94|8157.94|8157.94|8157.94|8157.94|0
1725361800000|2024-09-03 11:10:00|8160.02|8160.02|8156.58|8156.58|8160.02|8160.02|8155.21|8155.21|0
1725362100000|2024-09-03 11:15:00|8157.94|8157.94|8158.98|8158.98|8164.17|8164.17|8157.62|8157.62|0
1725362400000|2024-09-03 11:20:00|8160.35|8160.35|8156.25|8156.25|8160.35|8160.35|8156.25|8156.25|0
1725362700000|2024-09-03 11:25:00|8158.98|8158.98|8153.46|8153.46|8158.98|8158.98|8153.46|8153.46|0
1725363000000|2024-09-03 11:30:00|8156.19|8156.19|8156.19|8156.19|8156.19|8156.19|8156.19|8156.19|0
1725363300000|2024-09-03 11:35:00|8159.69|8159.69|8162.02|8162.02|8167.81|8167.81|8159.69|8159.69|0
1725363600000|2024-09-03 11:40:00|8164.75|8164.75|8164.43|8164.43|8167.16|8167.16|8164.43|8164.43|0
1725363900000|2024-09-03 11:45:00|8161.31|8161.31|8160.44|8160.44|8161.31|8161.31|8160.44|8160.44|0
1725364200000|2024-09-03 11:50:00|8159.07|8159.07|8160.44|8160.44|8160.44|8160.44|8159.07|8159.07|0
1725364500000|2024-09-03 11:55:00|8161.73|8161.73|8164.85|8164.85|8166.21|8166.21|8161.73|8161.73|0
1725364800000|2024-09-03 12:00:00|8165.89|8165.89|8163.65|8163.65|8165.89|8165.89|8162.77|8162.77|0
1725365100000|2024-09-03 12:05:00|8166.38|8166.38|8163.65|8163.65|8166.38|8166.38|8163.65|8163.65|0
1725365400000|2024-09-03 12:10:00|8162.26|8162.26|8165.37|8165.37|8165.37|8165.37|8162.26|8162.26|0
1725365700000|2024-09-03 12:15:00|8166.41|8166.41|8168.49|8168.49|8169.86|8169.86|8166.41|8166.41|0
1725366000000|2024-09-03 12:20:00|8167.13|8167.13|8167.13|8167.13|8167.13|8167.13|8165.76|8165.76|0
1725366300000|2024-09-03 12:25:00|8165.76|8165.76|8157.68|8157.68|8165.76|8165.76|8157.68|8157.68|0
1725366600000|2024-09-03 12:30:00|8158.72|8158.72|8155.02|8155.02|8158.72|8158.72|8155.02|8155.02|0
1725366900000|2024-09-03 12:35:00|8156.06|8156.06|8154.69|8154.69|8157.42|8157.42|8154.69|8154.69|0
1725367200000|2024-09-03 12:40:00|8157.42|8157.42|8160.54|8160.54|8160.54|8160.54|8157.42|8157.42|0
1725367500000|2024-09-03 12:45:00|8159.17|8159.17|8157.8|8157.8|8159.17|8159.17|8157.8|8157.8|0
1725367800000|2024-09-03 12:50:00|8159.17|8159.17|8157.45|8157.45|8161.25|8161.25|8157.03|8157.03|0
1725368100000|2024-09-03 12:55:00|8158.49|8158.49|8147.84|8147.84|8158.49|8158.49|8145.06|8145.06|0
1725368400000|2024-09-03 13:00:00|8149.92|8149.92|8147.75|8147.75|8149.92|8149.92|8144.64|8144.64|0
1725368700000|2024-09-03 13:05:00|8146.45|8146.45|8144.38|8144.38|8146.45|8146.45|8143.34|8143.34|0
1725369000000|2024-09-03 13:10:00|8143.01|8143.01|8131.44|8131.44|8143.01|8143.01|8131.27|8131.27|0
1725369300000|2024-09-03 13:15:00|8130.56|8130.56|8124.62|8124.62|8134.06|8134.06|8124.62|8124.62|0
1725369600000|2024-09-03 13:20:00|8127.21|8127.21|8130.98|8130.98|8132.02|8132.02|8127.21|8127.21|0
1725369900000|2024-09-03 13:25:00|8131.85|8131.85|8131.85|8131.85|8131.85|8131.85|8131.85|8131.85|0
1725370200000|2024-09-03 13:30:00|8127.7|8127.7|8126.66|8126.66|8131.14|8131.14|8123.55|8123.55|0
1725370500000|2024-09-03 13:35:00|8127.54|8127.54|8120.53|8120.53|8131.52|8131.52|8120.53|8120.53|0
1725370800000|2024-09-03 13:40:00|8117.42|8117.42|8109.15|8109.15|8117.42|8117.42|8106.04|8106.04|0
1725371100000|2024-09-03 13:45:00|8110.52|8110.52|8093.97|8093.97|8110.52|8110.52|8091.89|8091.89|0
1725371400000|2024-09-03 13:50:00|8095.33|8095.33|8101.18|8101.18|8102.54|8102.54|8091.18|8091.18|0
1725371700000|2024-09-03 13:55:00|8099.43|8099.43|8112.54|8112.54|8112.54|8112.54|8098.06|8098.06|0
1725372000000|2024-09-03 14:00:00|8111.17|8111.17|8068.29|8068.29|8111.17|8111.17|8063.1|8063.1|0
1725372300000|2024-09-03 14:05:00|8065.18|8065.18|8069.6|8069.6|8070.96|8070.96|8061.68|8061.68|0
1725372600000|2024-09-03 14:10:00|8070.96|8070.96|8067.2|8067.2|8070.96|8070.96|8065.83|8065.83|0
1725372900000|2024-09-03 14:15:00|8068.56|8068.56|8068.91|8068.91|8072.29|8072.29|8064.43|8064.43|0
1725373200000|2024-09-03 14:20:00|8070.28|8070.28|8074.43|8074.43|8074.43|8074.43|8069.24|8069.24|0
1725373500000|2024-09-03 14:25:00|8073.06|8073.06|8076.4|8076.4|8079.45|8079.45|8071.6|8071.6|0
1725373800000|2024-09-03 14:30:00|8077.77|8077.77|8081.21|8081.21|8081.21|8081.21|8070.18|8070.18|0
1725374100000|2024-09-03 14:35:00|8078.09|8078.09|8068.76|8068.76|8078.09|8078.09|8066.35|8066.35|0
1725374400000|2024-09-03 14:40:00|8070.12|8070.12|8060.97|8060.97|8070.84|8070.84|8059.61|8059.61|0
1725374700000|2024-09-03 14:45:00|8061.62|8061.62|8053.39|8053.39|8062.98|8062.98|8052.9|8052.9|0
1725375000000|2024-09-03 14:50:00|8050.66|8050.66|8056.5|8056.5|8056.5|8056.5|8049.29|8049.29|0
1725375300000|2024-09-03 14:55:00|8055.46|8055.46|8058.77|8058.77|8058.77|8058.77|8054.42|8054.42|0
1725375600000|2024-09-03 15:00:00|8059.81|8059.81|8061.88|8061.88|8062.92|8062.92|8059.81|8059.81|0
1725375900000|2024-09-03 15:05:00|8062.92|8062.92|8071.97|8071.97|8074.05|8074.05|8061.55|8061.55|0
1725376200000|2024-09-03 15:10:00|8070.61|8070.61|8065.44|8065.44|8071.64|8071.64|8065.44|8065.44|0
1725376500000|2024-09-03 15:15:00|8066.48|8066.48|8061.29|8061.29|8067.52|8067.52|8060.25|8060.25|0
1725376800000|2024-09-03 15:20:00|8061.94|8061.94|8069.08|8069.08|8069.08|8069.08|8061.29|8061.29|0
1725377100000|2024-09-03 15:25:00|8070.12|8070.12|8066.06|8066.06|8076.83|8076.83|8064.11|8064.11|0
1725434100000|2024-09-04 07:15:00|7998.76|7998.76|8005.25|8005.25|8006.29|8006.29|7998.76|7998.76|0
1725434400000|2024-09-04 07:20:00|8006.29|8006.29|8007|8007|8007.66|8007.66|7996.63|7996.63|0
1725434700000|2024-09-04 07:25:00|8009.08|8009.08|8010.05|8010.05|8015.57|8015.57|8003.17|8003.17|0
1725435000000|2024-09-04 07:30:00|8012.13|8012.13|8007.27|8007.27|8012.78|8012.78|8007.27|8007.27|0
1725435300000|2024-09-04 07:35:00|8007.92|8007.92|8008.96|8008.96|8010|8010|8004.81|8004.81|0
1725435600000|2024-09-04 07:40:00|8007.92|8007.92|8007.53|8007.53|8011.68|8011.68|8005.85|8005.85|0
1725435900000|2024-09-04 07:45:00|8004.42|8004.42|8006.85|8006.85|8007.73|8007.73|8004.42|8004.42|0
1725436200000|2024-09-04 07:50:00|8008.22|8008.22|8010.84|8010.84|8010.84|8010.84|8008.22|8008.22|0
1725436500000|2024-09-04 07:55:00|8017.07|8017.07|8016.03|8016.03|8019.47|8019.47|8016.03|8016.03|0
1725436800000|2024-09-04 08:00:00|8015.15|8015.15|8006.58|8006.58|8015.15|8015.15|8006.58|8006.58|0
1725437100000|2024-09-04 08:05:00|8007.62|8007.62|7988.52|7988.52|8007.62|8007.62|7988.52|7988.52|0
1725437400000|2024-09-04 08:10:00|7987.15|7987.15|7984.1|7984.1|7987.15|7987.15|7983.06|7983.06|0
1725437700000|2024-09-04 08:15:00|7976.83|7976.83|7980.79|7980.79|7980.79|7980.79|7975.96|7975.96|0
1725438000000|2024-09-04 08:20:00|7981.66|7981.66|7988.22|7988.22|7990.62|7990.62|7981.66|7981.66|0
1725438300000|2024-09-04 08:25:00|7989.58|7989.58|7988.87|7988.87|7989.58|7989.58|7987.51|7987.51|0
1725438600000|2024-09-04 08:30:00|7990.62|7990.62|7999.83|7999.83|7999.83|7999.83|7990.62|7990.62|0
1725438900000|2024-09-04 08:35:00|7997.76|7997.76|7996.39|7996.39|7997.76|7997.76|7996.39|7996.39|0
1725439200000|2024-09-04 08:40:00|7995.03|7995.03|7994.38|7994.38|7995.42|7995.42|7994.38|7994.38|0
1725439500000|2024-09-04 08:45:00|7993.34|7993.34|7983.08|7983.08|7993.34|7993.34|7983.08|7983.08|0
1725439800000|2024-09-04 08:50:00|7982.05|7982.05|7981.4|7981.4|7982.05|7982.05|7980.03|7980.03|0
1725440100000|2024-09-04 08:55:00|7979.32|7979.32|7979.32|7979.32|7980.36|7980.36|7979.32|7979.32|0
1725440400000|2024-09-04 09:00:00|7980.69|7980.69|7983.8|7983.8|7984.84|7984.84|7980.69|7980.69|0
1725441000000|2024-09-04 09:10:00|7986.58|7986.58|7984.77|7984.77|7987.23|7987.23|7981.01|7981.01|0
1725441300000|2024-09-04 09:15:00|7987.5|7987.5|7988.59|7988.59|7990.5|7990.5|7985.97|7985.97|0
1725441600000|2024-09-04 09:20:00|7987.23|7987.23|7978.34|7978.34|7988.59|7988.59|7978.34|7978.34|0
1725441900000|2024-09-04 09:25:00|7980.09|7980.09|7981.07|7981.07|7984.57|7984.57|7980.09|7980.09|0
1725442200000|2024-09-04 09:30:00|7980.03|7980.03|7981.4|7981.4|7983.47|7983.47|7978.99|7978.99|0
1725442500000|2024-09-04 09:35:00|7983.47|7983.47|7984.84|7984.84|7985.87|7985.87|7982.43|7982.43|0
1725442800000|2024-09-04 09:40:00|7985.87|7985.87|7982.76|7982.76|7985.87|7985.87|7982.43|7982.43|0
1725443100000|2024-09-04 09:45:00|7981.72|7981.72|7984.13|7984.13|7984.13|7984.13|7981.72|7981.72|0
1725443400000|2024-09-04 09:50:00|7986.2|7986.2|7979.71|7979.71|7986.2|7986.2|7979.71|7979.71|0
1725443700000|2024-09-04 09:55:00|7981.79|7981.79|7983.15|7983.15|7990.41|7990.41|7981.79|7981.79|0
1725444000000|2024-09-04 10:00:00|7982.11|7982.11|7988.34|7988.34|7988.34|7988.34|7982.11|7982.11|0
1725444300000|2024-09-04 10:05:00|7992.49|7992.49|7994.92|7994.92|7994.92|7994.92|7992.49|7992.49|0
1725444600000|2024-09-04 10:10:00|7993.88|7993.88|7991.15|7991.15|7993.88|7993.88|7991.15|7991.15|0
1725444900000|2024-09-04 10:15:00|7988.04|7988.04|7992.52|7992.52|7992.52|7992.52|7987.68|7987.68|0
1725445200000|2024-09-04 10:20:00|7993.55|7993.55|7994.92|7994.92|7994.92|7994.92|7990.11|7990.11|0
1725445500000|2024-09-04 10:25:00|7995.96|7995.96|7993.23|7993.23|7995.96|7995.96|7993.23|7993.23|0
1725445800000|2024-09-04 10:30:00|7990.11|7990.11|7991.15|7991.15|7992.19|7992.19|7990.11|7990.11|0
1725446100000|2024-09-04 10:35:00|7992.52|7992.52|8000.83|8000.83|8002|8002|7992.52|7992.52|0
1725446400000|2024-09-04 10:40:00|8002.13|8002.13|8000.37|8000.37|8003.42|8003.42|7997.61|7997.61|0
1725446700000|2024-09-04 10:45:00|7998.3|7998.3|7997.26|7997.26|7998.3|7998.3|7997.26|7997.26|0
1725447000000|2024-09-04 10:50:00|7998.3|7998.3|8003.32|8003.32|8004.68|8004.68|7997.09|7997.09|0
1725447300000|2024-09-04 10:55:00|8000.21|8000.21|7998.84|7998.84|8001.57|8001.57|7998.84|7998.84|0
1725447600000|2024-09-04 11:00:00|7998.19|7998.19|7997.51|7997.51|7998.19|7998.19|7991.97|7991.97|0
1725447900000|2024-09-04 11:05:00|7996.14|7996.14|8000.3|8000.3|8000.3|8000.3|7996.14|7996.14|0
1725448200000|2024-09-04 11:10:00|8002.37|8002.37|8007.11|8007.11|8007.76|8007.76|8002.37|8002.37|0
1725448500000|2024-09-04 11:15:00|8004|8004|8004.22|8004.22|8006.95|8006.95|8002.64|8002.64|0
1725448800000|2024-09-04 11:20:00|8002.85|8002.85|8000.46|8000.46|8005.26|8005.26|8000.46|8000.46|0
1725449100000|2024-09-04 11:25:00|8001.85|8001.85|8002.56|8002.56|8003.93|8003.93|8001.85|8001.85|0
1725449400000|2024-09-04 11:30:00|8003.86|8003.86|8013.02|8013.02|8015.78|8015.78|8001.78|8001.78|0
1725449700000|2024-09-04 11:35:00|8011.66|8011.66|8012.7|8012.7|8013.34|8013.34|8011.66|8011.66|0
1725450000000|2024-09-04 11:40:00|8013.34|8013.34|8010.56|8010.56|8013.34|8013.34|8010.39|8010.39|0
1725450600000|2024-09-04 11:50:00|8015.75|8015.75|8020.55|8020.55|8021.92|8021.92|8015.75|8015.75|0
1725450900000|2024-09-04 11:55:00|8017.44|8017.44|8016.07|8016.07|8017.44|8017.44|8016.07|8016.07|0
1725451200000|2024-09-04 12:00:00|8018.15|8018.15|8020.58|8020.58|8020.58|8020.58|8015.04|8015.04|0
1725451500000|2024-09-04 12:05:00|8019.93|8019.93|8019.23|8019.23|8019.93|8019.93|8018.59|8018.59|0
1725451800000|2024-09-04 12:10:00|8020.11|8020.11|8017.87|8017.87|8020.98|8020.98|8017.87|8017.87|0
1725452100000|2024-09-04 12:15:00|8018.91|8018.91|8023.57|8023.57|8023.57|8023.57|8018.91|8018.91|0
1725452400000|2024-09-04 12:20:00|8022.54|8022.54|8018.74|8018.74|8022.54|8022.54|8017.71|8017.71|0
1725452700000|2024-09-04 12:25:00|8017.71|8017.71|8020.75|8020.75|8020.75|8020.75|8016.34|8016.34|0
1725453000000|2024-09-04 12:30:00|8018.67|8018.67|8013|8013|8018.67|8018.67|8013|8013|0
1725453300000|2024-09-04 12:35:00|8009.89|8009.89|8007.13|8007.13|8011.25|8011.25|8007.13|8007.13|0
1725453600000|2024-09-04 12:40:00|8010.24|8010.24|8003.76|8003.76|8010.24|8010.24|8003.76|8003.76|0
1725453900000|2024-09-04 12:45:00|8000.65|8000.65|8009.41|8009.41|8009.41|8009.41|8000.65|8000.65|0
1725454200000|2024-09-04 12:50:00|8008.38|8008.38|8008.38|8008.38|8008.38|8008.38|8008.38|8008.38|0
1725454500000|2024-09-04 12:55:00|8009.41|8009.41|8015.93|8015.93|8015.93|8015.93|8009.41|8009.41|0
1725454800000|2024-09-04 13:00:00|8019.04|8019.04|8020.79|8020.79|8023.52|8023.52|8019.04|8019.04|0
1725455100000|2024-09-04 13:05:00|8022.86|8022.86|8015.89|8015.89|8023.74|8023.74|8015.89|8015.89|0
1725455400000|2024-09-04 13:10:00|8017.64|8017.64|8015.01|8015.01|8020.75|8020.75|8015.01|8015.01|0
1725455700000|2024-09-04 13:15:00|8016.41|8016.41|8007.91|8007.91|8016.41|8016.41|8007.91|8007.91|0
1725456000000|2024-09-04 13:20:00|8006.87|8006.87|8003.75|8003.75|8006.87|8006.87|8003.49|8003.49|0
1725456300000|2024-09-04 13:25:00|8002.39|8002.39|7994.78|7994.78|8005.12|8005.12|7993.09|7993.09|0
1725456600000|2024-09-04 13:30:00|7994.13|7994.13|8000.64|8000.64|8002.03|8002.03|7993.09|7993.09|0
1725456900000|2024-09-04 13:35:00|8004.79|8004.79|8006.48|8006.48|8006.74|8006.74|8002.72|8002.72|0
1725457200000|2024-09-04 13:40:00|8005.44|8005.44|8000.73|8000.73|8011.05|8011.05|8000.73|8000.73|0
1725457500000|2024-09-04 13:45:00|8001.77|8001.77|8006.14|8006.14|8007.28|8007.28|8001.77|8001.77|0
1725457800000|2024-09-04 13:50:00|8004.06|8004.06|8001.99|8001.99|8004.06|8004.06|8000.62|8000.62|0
1725458100000|2024-09-04 13:55:00|8000.62|8000.62|8008.87|8008.87|8010.16|8010.16|7996.47|7996.47|0
1725458400000|2024-09-04 14:00:00|8006.79|8006.79|7978.56|7978.56|8006.79|8006.79|7970.97|7970.97|0
1725458700000|2024-09-04 14:05:00|7979.6|7979.6|7990.67|7990.67|7991.37|7991.37|7978.56|7978.56|0
1725459000000|2024-09-04 14:10:00|7995.86|7995.86|8007.67|8007.67|8007.67|8007.67|7995.86|7995.86|0
1725459300000|2024-09-04 14:15:00|8009.03|8009.03|8005.98|8005.98|8009.03|8009.03|8001.44|8001.44|0
1725459600000|2024-09-04 14:20:00|8004.62|8004.62|8005.29|8005.29|8005.98|8005.98|8001.14|8001.14|0
1725459900000|2024-09-04 14:25:00|8004.25|8004.25|8008.34|8008.34|8008.34|8008.34|8003.21|8003.21|0
1725460200000|2024-09-04 14:30:00|8009.7|8009.7|8012.82|8012.82|8013.85|8013.85|8009.7|8009.7|0
1725460500000|2024-09-04 14:35:00|8015.55|8015.55|8028.91|8028.91|8028.91|8028.91|8015.55|8015.55|0
1725460800000|2024-09-04 14:40:00|8027.55|8027.55|8031.7|8031.7|8033.06|8033.06|8027.55|8027.55|0
1725461100000|2024-09-04 14:45:00|8034.43|8034.43|8034.97|8034.97|8038.41|8038.41|8034.43|8034.43|0
1725461400000|2024-09-04 14:50:00|8036.01|8036.01|8035.36|8035.36|8037.74|8037.74|8034.97|8034.97|0
1725461700000|2024-09-04 14:55:00|8036.01|8036.01|8035.85|8035.85|8036.88|8036.88|8033.77|8033.77|0
1725462000000|2024-09-04 15:00:00|8036.88|8036.88|8033.35|8033.35|8037.76|8037.76|8033.35|8033.35|0
1725462300000|2024-09-04 15:05:00|8032.31|8032.31|8036.43|8036.43|8036.43|8036.43|8032.31|8032.31|0
1725462600000|2024-09-04 15:10:00|8037.8|8037.8|8037.84|8037.84|8040.58|8040.58|8035.07|8035.07|0
1725462900000|2024-09-04 15:15:00|8037.19|8037.19|8031.29|8031.29|8038.23|8038.23|8031.29|8031.29|0
1725463200000|2024-09-04 15:20:00|8030.64|8030.64|8028.96|8028.96|8032.01|8032.01|8027.92|8027.92|0
1725463500000|2024-09-04 15:25:00|8029.99|8029.99|8011.31|8011.31|8029.99|8029.99|8011.31|8011.31|0
1725520500000|2024-09-05 07:15:00|7979.7|7979.7|7987.32|7987.32|7987.32|7987.32|7979.7|7979.7|0
1725520800000|2024-09-05 07:20:00|7985.96|7985.96|7998.01|7998.01|7998.01|7998.01|7984.66|7984.66|0
1725521100000|2024-09-05 07:25:00|8000.08|8000.08|7990.72|7990.72|8001.47|8001.47|7988.77|7988.77|0
1725521400000|2024-09-05 07:30:00|7989.35|7989.35|7979.82|7979.82|7989.35|7989.35|7979.82|7979.82|0
1725521700000|2024-09-05 07:35:00|7981.57|7981.57|7984.62|7984.62|7984.62|7984.62|7981.57|7981.57|0
1725522300000|2024-09-05 07:45:00|7993.95|7993.95|7984.62|7984.62|7993.95|7993.95|7984.62|7984.62|0
1725522600000|2024-09-05 07:50:00|7983.58|7983.58|7979.85|7979.85|7983.97|7983.97|7979.85|7979.85|0
1725522900000|2024-09-05 07:55:00|7977.77|7977.77|7983.22|7983.22|7983.22|7983.22|7977.77|7977.77|0
1725523200000|2024-09-05 08:00:00|7974.92|7974.92|7974.92|7974.92|7974.92|7974.92|7974.92|7974.92|0
1725523500000|2024-09-05 08:05:00|7973.55|7973.55|7980.43|7980.43|7980.43|7980.43|7973.55|7973.55|0
1725523800000|2024-09-05 08:10:00|7979.07|7979.07|7976.99|7976.99|7979.07|7979.07|7976.99|7976.99|0
1725524100000|2024-09-05 08:15:00|7978.36|7978.36|7970.19|7970.19|7978.36|7978.36|7970.19|7970.19|0
1725524400000|2024-09-05 08:20:00|7967.08|7967.08|7955.68|7955.68|7968.12|7968.12|7955.68|7955.68|0
1725524700000|2024-09-05 08:25:00|7952.57|7952.57|7958.79|7958.79|7962.89|7962.89|7950.49|7950.49|0
1725525000000|2024-09-05 08:30:00|7958.14|7958.14|7937.48|7937.48|7958.14|7958.14|7937.48|7937.48|0
1725525300000|2024-09-05 08:35:00|7942.67|7942.67|7938.84|7938.84|7942.67|7942.67|7937.16|7937.16|0
1725525600000|2024-09-05 08:40:00|7941.57|7941.57|7938.13|7938.13|7946.05|7946.05|7938.13|7938.13|0
1725525900000|2024-09-05 08:45:00|7937.48|7937.48|7941.89|7941.89|7941.89|7941.89|7937.48|7937.48|0
1725526200000|2024-09-05 08:50:00|7942.93|7942.93|7947.08|7947.08|7947.08|7947.08|7942.93|7942.93|0
1725526500000|2024-09-05 08:55:00|7946.04|7946.04|7947.08|7947.08|7947.08|7947.08|7946.04|7946.04|0
1725526800000|2024-09-05 09:00:00|7948.45|7948.45|7951.18|7951.18|7951.18|7951.18|7947.08|7947.08|0
1725527100000|2024-09-05 09:05:00|7949.88|7949.88|7947.81|7947.81|7949.88|7949.88|7947.81|7947.81|0
1725527400000|2024-09-05 09:10:00|7946.06|7946.06|7948.08|7948.08|7948.08|7948.08|7943.98|7943.98|0
1725527700000|2024-09-05 09:15:00|7946.33|7946.33|7948.24|7948.24|7948.24|7948.24|7945.46|7945.46|0
1725528000000|2024-09-05 09:20:00|7950.32|7950.32|7944.02|7944.02|7952.26|7952.26|7944.02|7944.02|0
1725528300000|2024-09-05 09:25:00|7945.06|7945.06|7934.47|7934.47|7945.06|7945.06|7934.47|7934.47|0
1725528600000|2024-09-05 09:30:00|7936.54|7936.54|7937.91|7937.91|7937.91|7937.91|7936.54|7936.54|0
1725528900000|2024-09-05 09:35:00|7935.83|7935.83|7941.34|7941.34|7941.34|7941.34|7935.83|7935.83|0
1725529200000|2024-09-05 09:40:00|7942.73|7942.73|7949.99|7949.99|7949.99|7949.99|7942.73|7942.73|0
1725529500000|2024-09-05 09:45:00|7955.46|7955.46|7959.15|7959.15|7959.15|7959.15|7955.46|7955.46|0
1725529800000|2024-09-05 09:50:00|7959.8|7959.8|7967.06|7967.06|7967.06|7967.06|7959.8|7959.8|0
1725530100000|2024-09-05 09:55:00|7966.03|7966.03|7958.76|7958.76|7966.03|7966.03|7957.73|7957.73|0
1725530400000|2024-09-05 10:00:00|7959.8|7959.8|7972.69|7972.69|7972.69|7972.69|7959.8|7959.8|0
1725530700000|2024-09-05 10:05:00|7975.8|7975.8|7980.99|7980.99|7983.07|7983.07|7975.8|7975.8|0
1725531000000|2024-09-05 10:10:00|7982.38|7982.38|7987.92|7987.92|7990.01|7990.01|7982.38|7982.38|0
1725531300000|2024-09-05 10:15:00|7989.67|7989.67|7991.69|7991.69|7993.77|7993.77|7989.67|7989.67|0
1725531600000|2024-09-05 10:20:00|7990.82|7990.82|7994.42|7994.42|7994.42|7994.42|7988.09|7988.09|0
1725531900000|2024-09-05 10:25:00|7993.39|7993.39|7994.59|7994.59|7995.46|7995.46|7993.39|7993.39|0
1725532200000|2024-09-05 10:30:00|7993.22|7993.22|7994.59|7994.59|7994.59|7994.59|7993.22|7993.22|0
1725532500000|2024-09-05 10:35:00|7999.77|7999.77|8004.07|8004.07|8004.07|8004.07|7999.77|7999.77|0
1725533100000|2024-09-05 10:45:00|8005.43|8005.43|8003.03|8003.03|8005.43|8005.43|8003.03|8003.03|0
1725533400000|2024-09-05 10:50:00|8007.18|8007.18|8008.16|8008.16|8009.53|8009.53|8004.07|8004.07|0
1725533700000|2024-09-05 10:55:00|8006.8|8006.8|8008.87|8008.87|8008.87|8008.87|8006.8|8006.8|0
1725534000000|2024-09-05 11:00:00|8007.51|8007.51|8007.51|8007.51|8007.51|8007.51|8007.51|8007.51|0
1725534300000|2024-09-05 11:05:00|8005.43|8005.43|8007.44|8007.44|8009.51|8009.51|8005.43|8005.43|0
1725534600000|2024-09-05 11:10:00|8005.36|8005.36|8012.3|8012.3|8012.3|8012.3|8001.92|8001.92|0
1725534900000|2024-09-05 11:15:00|8010.9|8010.9|8007.79|8007.79|8010.9|8010.9|8007.79|8007.79|0
1725535200000|2024-09-05 11:20:00|8009.87|8009.87|8017.14|8017.14|8020.9|8020.9|8009.87|8009.87|0
1725535500000|2024-09-05 11:25:00|8015.06|8015.06|8017.63|8017.63|8017.63|8017.63|8012.11|8012.11|0
1725535800000|2024-09-05 11:30:00|8021.78|8021.78|8031.77|8031.77|8031.77|8031.77|8021.78|8021.78|0
1725536100000|2024-09-05 11:35:00|8032.65|8032.65|8032.26|8032.26|8034.01|8034.01|8031.77|8031.77|0
1725536400000|2024-09-05 11:40:00|8031.62|8031.62|8028.2|8028.2|8031.62|8031.62|8024.05|8024.05|0
1725536700000|2024-09-05 11:45:00|8025.09|8025.09|8018.2|8018.2|8025.09|8025.09|8018.2|8018.2|0
1725537000000|2024-09-05 11:50:00|8016.84|8016.84|8012.37|8012.37|8016.84|8016.84|8012.37|8012.37|0
1725537300000|2024-09-05 11:55:00|8011.72|8011.72|8006.7|8006.7|8011.72|8011.72|8006.7|8006.7|0
1725537600000|2024-09-05 12:00:00|8008.06|8008.06|8005.82|8005.82|8008.06|8008.06|8002.33|8002.33|0
1725537900000|2024-09-05 12:05:00|8004.07|8004.07|8005.44|8005.44|8006.8|8006.8|8004.07|8004.07|0
1725538200000|2024-09-05 12:10:00|8007.51|8007.51|8014.06|8014.06|8014.06|8014.06|8006.64|8006.64|0
1725538500000|2024-09-05 12:15:00|8012.7|8012.7|8001.46|8001.46|8012.7|8012.7|8000.58|8000.58|0
1725538800000|2024-09-05 12:20:00|8000.07|8000.07|8001.13|8001.13|8001.46|8001.46|7995.94|7995.94|0
1725539100000|2024-09-05 12:25:00|8005.23|8005.23|8005.87|8005.87|8005.87|8005.87|8005.23|8005.23|0
1725539400000|2024-09-05 12:30:00|8005|8005|8010.56|8010.56|8016.02|8016.02|8005|8005|0
1725539700000|2024-09-05 12:35:00|8009.52|8009.52|8007.44|8007.44|8010.56|8010.56|8007.44|8007.44|0
1725540000000|2024-09-05 12:40:00|8011.54|8011.54|8012.91|8012.91|8012.91|8012.91|8011.54|8011.54|0
1725540300000|2024-09-05 12:45:00|8011.54|8011.54|8028.4|8028.4|8028.4|8028.4|8011.54|8011.54|0
1725540600000|2024-09-05 12:50:00|8026.32|8026.32|8024.05|8024.05|8026.32|8026.32|8023.27|8023.27|0
1725540900000|2024-09-05 12:55:00|8025.09|8025.09|8024.75|8024.75|8025.09|8025.09|8024.05|8024.05|0
1725541200000|2024-09-05 13:00:00|8025.4|8025.4|8021.63|8021.63|8025.4|8025.4|8021.63|8021.63|0
1725541500000|2024-09-05 13:05:00|8019.55|8019.55|8012.54|8012.54|8019.55|8019.55|8012.54|8012.54|0
1725541800000|2024-09-05 13:10:00|8011.89|8011.89|8008.94|8008.94|8011.89|8011.89|8008.94|8008.94|0
1725542100000|2024-09-05 13:15:00|8007.58|8007.58|8011.56|8011.56|8011.56|8011.56|8007.58|8007.58|0
1725542400000|2024-09-05 13:20:00|8010.2|8010.2|8010.2|8010.2|8010.2|8010.2|8010.2|8010.2|0
1725542700000|2024-09-05 13:25:00|8008.83|8008.83|8009|8009|8009.32|8009.32|8006.59|8006.59|0
1725543000000|2024-09-05 13:30:00|8010.29|8010.29|7996.28|7996.28|8011.66|8011.66|7996.28|7996.28|0
1725543300000|2024-09-05 13:35:00|7995.63|7995.63|7989.8|7989.8|7995.63|7995.63|7989.8|7989.8|0
1725543600000|2024-09-05 13:40:00|7991.74|7991.74|7997.69|7997.69|7997.69|7997.69|7989.7|7989.7|0
1725543900000|2024-09-05 13:45:00|7998.39|7998.39|7991.83|7991.83|7998.39|7998.39|7991.83|7991.83|0
1725544200000|2024-09-05 13:50:00|7993.2|7993.2|7984.37|7984.37|7993.2|7993.2|7984.37|7984.37|0
1725544500000|2024-09-05 13:55:00|7985.02|7985.02|7991.84|7991.84|7991.84|7991.84|7985.02|7985.02|0
1725544800000|2024-09-05 14:00:00|7992.88|7992.88|8001.92|8001.92|8002.96|8002.96|7992.88|7992.88|0
1725545100000|2024-09-05 14:05:00|8000.56|8000.56|7994.4|7994.4|8001.92|8001.92|7993.75|7993.75|0
1725545400000|2024-09-05 14:10:00|7993.04|7993.04|7980.55|7980.55|7993.04|7993.04|7979.52|7979.52|0
1725545700000|2024-09-05 14:15:00|7978.48|7978.48|7978.48|7978.48|7980.16|7980.16|7978.48|7978.48|0
1725546000000|2024-09-05 14:20:00|7979.52|7979.52|7981.26|7981.26|7982.95|7982.95|7978.8|7978.8|0
1725546300000|2024-09-05 14:25:00|7983.99|7983.99|7981.26|7981.26|7985.36|7985.36|7981.26|7981.26|0
1725546600000|2024-09-05 14:30:00|7983.99|7983.99|7986.72|7986.72|7986.72|7986.72|7983.99|7983.99|0
1725546900000|2024-09-05 14:35:00|7987.37|7987.37|7994.38|7994.38|7994.38|7994.38|7986.72|7986.72|0
1725547200000|2024-09-05 14:40:00|7992.3|7992.3|7990.22|7990.22|7996.77|7996.77|7988.6|7988.6|0
1725547500000|2024-09-05 14:45:00|7989.57|7989.57|7979.19|7979.19|7989.57|7989.57|7979.19|7979.19|0
1725547800000|2024-09-05 14:50:00|7978.5|7978.5|7973.15|7973.15|7978.5|7978.5|7973.15|7973.15|0
1725548100000|2024-09-05 14:55:00|7975.23|7975.23|7979.72|7979.72|7980.76|7980.76|7973.5|7973.5|0
1725548400000|2024-09-05 15:00:00|7978.69|7978.69|7975.22|7975.22|7978.69|7978.69|7974.18|7974.18|0
1725548700000|2024-09-05 15:05:00|7976.26|7976.26|7975.02|7975.02|7978.27|7978.27|7975.02|7975.02|0
1725549000000|2024-09-05 15:10:00|7976.06|7976.06|7966.95|7966.95|7979.01|7979.01|7965.91|7965.91|0
1725549300000|2024-09-05 15:15:00|7969.35|7969.35|7967.93|7967.93|7971.26|7971.26|7967.93|7967.93|0
1725549600000|2024-09-05 15:20:00|7968.96|7968.96|7966.01|7966.01|7970|7970|7965.69|7965.69|0
1725549900000|2024-09-05 15:25:00|7964.65|7964.65|7960.35|7960.35|7964.65|7964.65|7960.35|7960.35|0
1725606900000|2024-09-06 07:15:00|7925.65|7925.65|7924.22|7924.22|7927.01|7927.01|7920.4|7920.4|0
1725607200000|2024-09-06 07:20:00|7916.57|7916.57|7922.21|7922.21|7922.21|7922.21|7911.39|7911.39|0
1725607500000|2024-09-06 07:25:00|7920.14|7920.14|7928.6|7928.6|7928.6|7928.6|7920.14|7920.14|0
1725607800000|2024-09-06 07:30:00|7926.53|7926.53|7926.53|7926.53|7926.53|7926.53|7926.53|7926.53|0
1725608100000|2024-09-06 07:35:00|7927.56|7927.56|7924.45|7924.45|7928.93|7928.93|7924.45|7924.45|0
1725608400000|2024-09-06 07:40:00|7922.38|7922.38|7928.55|7928.55|7930.62|7930.62|7922.38|7922.38|0
1725608700000|2024-09-06 07:45:00|7924.4|7924.4|7917.84|7917.84|7924.4|7924.4|7917.84|7917.84|0
1725609000000|2024-09-06 07:50:00|7919.92|7919.92|7923.03|7923.03|7923.03|7923.03|7918.55|7918.55|0
1725609300000|2024-09-06 07:55:00|7924.07|7924.07|7929.26|7929.26|7929.26|7929.26|7924.07|7924.07|0
1725609600000|2024-09-06 08:00:00|7931.99|7931.99|7938.54|7938.54|7938.54|7938.54|7931.99|7931.99|0
1725609900000|2024-09-06 08:05:00|7939.41|7939.41|7951.17|7951.17|7951.17|7951.17|7939.41|7939.41|0
1725610200000|2024-09-06 08:10:00|7953.9|7953.9|7958.05|7958.05|7958.05|7958.05|7953.9|7953.9|0
1725610500000|2024-09-06 08:15:00|7960.78|7960.78|7962.79|7962.79|7964.16|7964.16|7960.08|7960.08|0
1725610800000|2024-09-06 08:20:00|7962.15|7962.15|7949.96|7949.96|7962.15|7962.15|7949.96|7949.96|0
1725611100000|2024-09-06 08:25:00|7947.87|7947.87|7947.54|7947.54|7948.91|7948.91|7944.1|7944.1|0
1725611400000|2024-09-06 08:30:00|7949.49|7949.49|7946.37|7946.37|7949.49|7949.49|7946.37|7946.37|0
1725611700000|2024-09-06 08:35:00|7944.3|7944.3|7930.55|7930.55|7944.3|7944.3|7930.55|7930.55|0
1725612000000|2024-09-06 08:40:00|7931.92|7931.92|7931.21|7931.21|7931.92|7931.92|7929.84|7929.84|0
1725612300000|2024-09-06 08:45:00|7930.17|7930.17|7928.22|7928.22|7930.3|7930.3|7924.04|7924.04|0
1725612600000|2024-09-06 08:50:00|7925.59|7925.59|7926.63|7926.63|7928.71|7928.71|7925.59|7925.59|0
1725612900000|2024-09-06 08:55:00|7927.33|7927.33|7927.33|7927.33|7927.33|7927.33|7927.33|7927.33|0
1725613200000|2024-09-06 09:00:00|7928.02|7928.02|7929.06|7929.06|7931.14|7931.14|7926.66|7926.66|0
1725613500000|2024-09-06 09:05:00|7928.36|7928.36|7924.55|7924.55|7928.36|7928.36|7924.55|7924.55|0
1725613800000|2024-09-06 09:10:00|7925.58|7925.58|7928.31|7928.31|7933.5|7933.5|7925.58|7925.58|0
1725614100000|2024-09-06 09:15:00|7929.01|7929.01|7932.11|7932.11|7932.11|7932.11|7922.05|7922.05|0
1725614400000|2024-09-06 09:20:00|7930.72|7930.72|7942.78|7942.78|7942.78|7942.78|7930.72|7930.72|0
1725614700000|2024-09-06 09:25:00|7943.82|7943.82|7947.27|7947.27|7950.39|7950.39|7943.82|7943.82|0
1725615000000|2024-09-06 09:30:00|7948.31|7948.31|7948.31|7948.31|7948.31|7948.31|7948.31|7948.31|0
1725615600000|2024-09-06 09:40:00|7949.19|7949.19|7953.99|7953.99|7956.78|7956.78|7947.44|7947.44|0
1725615900000|2024-09-06 09:45:00|7955.03|7955.03|7955.03|7955.03|7955.03|7955.03|7955.03|7955.03|0
1725616200000|2024-09-06 09:50:00|7953.99|7953.99|7958.47|7958.47|7958.47|7958.47|7953.99|7953.99|0
1725616500000|2024-09-06 09:55:00|7959.51|7959.51|7960.41|7960.41|7961.8|7961.8|7957.11|7957.11|0
1725616800000|2024-09-06 10:00:00|7962.5|7962.5|7958.04|7958.04|7962.5|7962.5|7958.04|7958.04|0
1725617100000|2024-09-06 10:05:00|7957|7957|7958.02|7958.02|7960.1|7960.1|7957|7957|0
1725617400000|2024-09-06 10:10:00|7955.95|7955.95|7952.37|7952.37|7955.95|7955.95|7952.37|7952.37|0
1725617700000|2024-09-06 10:15:00|7950.29|7950.29|7944.9|7944.9|7950.29|7950.29|7944.9|7944.9|0
1725618000000|2024-09-06 10:20:00|7943.86|7943.86|7947.97|7947.97|7947.97|7947.97|7943.17|7943.17|0
1725618300000|2024-09-06 10:25:00|7946.94|7946.94|7945.9|7945.9|7946.94|7946.94|7945.9|7945.9|0
1725618600000|2024-09-06 10:30:00|7945.2|7945.2|7939.7|7939.7|7945.2|7945.2|7939.7|7939.7|0
1725618900000|2024-09-06 10:35:00|7938.67|7938.67|7937.64|7937.64|7939.7|7939.7|7937.64|7937.64|0
1725619200000|2024-09-06 10:40:00|7938.34|7938.34|7926.33|7926.33|7938.34|7938.34|7926.33|7926.33|0
1725619500000|2024-09-06 10:45:00|7924.39|7924.39|7923.09|7923.09|7924.39|7924.39|7922.45|7922.45|0
1725619800000|2024-09-06 10:50:00|7924.46|7924.46|7914.48|7914.48|7924.46|7924.46|7914.07|7914.07|0
1725620100000|2024-09-06 10:55:00|7912.4|7912.4|7910.97|7910.97|7912.4|7912.4|7909.03|7909.03|0
1725620400000|2024-09-06 11:00:00|7912.33|7912.33|7916.21|7916.21|7917.51|7917.51|7912.33|7912.33|0
1725620700000|2024-09-06 11:05:00|7914.85|7914.85|7911.67|7911.67|7916.14|7916.14|7911.67|7911.67|0
1725621000000|2024-09-06 11:10:00|7910.31|7910.31|7908.23|7908.23|7910.31|7910.31|7908.23|7908.23|0
1725621300000|2024-09-06 11:15:00|7907.53|7907.53|7904.48|7904.48|7908.9|7908.9|7904.48|7904.48|0
1725621600000|2024-09-06 11:20:00|7903.12|7903.12|7901.37|7901.37|7903.12|7903.12|7901.37|7901.37|0
1725621900000|2024-09-06 11:25:00|7902.74|7902.74|7896.57|7896.57|7904.1|7904.1|7896.57|7896.57|0
1725622200000|2024-09-06 11:30:00|7898.98|7898.98|7893.15|7893.15|7900.01|7900.01|7893.15|7893.15|0
1725622500000|2024-09-06 11:35:00|7894.54|7894.54|7894.54|7894.54|7894.54|7894.54|7894.54|7894.54|0
1725622800000|2024-09-06 11:40:00|7893.15|7893.15|7892.51|7892.51|7893.16|7893.16|7891.07|7891.07|0
1725623100000|2024-09-06 11:45:00|7891.47|7891.47|7887.32|7887.32|7891.47|7891.47|7887.32|7887.32|0
1725623400000|2024-09-06 11:50:00|7886.45|7886.45|7887.15|7887.15|7887.15|7887.15|7886.45|7886.45|0
1725623700000|2024-09-06 11:55:00|7886.11|7886.11|7885.07|7885.07|7886.11|7886.11|7885.07|7885.07|0
1725624000000|2024-09-06 12:00:00|7886.11|7886.11|7889.34|7889.34|7891.95|7891.95|7886.11|7886.11|0
1725624300000|2024-09-06 12:05:00|7888.31|7888.31|7885.09|7885.09|7890.93|7890.93|7885.09|7885.09|0
1725624600000|2024-09-06 12:10:00|7883.72|7883.72|7888.2|7888.2|7888.2|7888.2|7878.2|7878.2|0
1725625200000|2024-09-06 12:20:00|7889.56|7889.56|7887.29|7887.29|7889.56|7889.56|7884.51|7884.51|0
1725625500000|2024-09-06 12:25:00|7889.04|7889.04|7889.09|7889.09|7908.52|7908.52|7887.67|7887.67|0
1725625800000|2024-09-06 12:30:00|7889.74|7889.74|7932.45|7932.45|7936.71|7936.71|7889.74|7889.74|0
1725626100000|2024-09-06 12:35:00|7934.53|7934.53|7934.98|7934.98|7941.48|7941.48|7933.23|7933.23|0
1725626400000|2024-09-06 12:40:00|7932.36|7932.36|7925.64|7925.64|7932.36|7932.36|7924.77|7924.77|0
1725626700000|2024-09-06 12:45:00|7922.53|7922.53|7937.38|7937.38|7937.38|7937.38|7922.53|7922.53|0
1725627000000|2024-09-06 12:50:00|7940.11|7940.11|7947.37|7947.37|7947.37|7947.37|7940.11|7940.11|0
1725627300000|2024-09-06 12:55:00|7948.25|7948.25|7949.24|7949.24|7956.67|7956.67|7948.25|7948.25|0
1725627600000|2024-09-06 13:00:00|7949.89|7949.89|7938.35|7938.35|7949.89|7949.89|7938.35|7938.35|0
1725627900000|2024-09-06 13:05:00|7939.72|7939.72|7936.6|7936.6|7941.08|7941.08|7936.6|7936.6|0
1725628200000|2024-09-06 13:10:00|7935.57|7935.57|7938.77|7938.77|7941.53|7941.53|7935.57|7935.57|0
1725628500000|2024-09-06 13:15:00|7937.47|7937.47|7938.91|7938.91|7943.41|7943.41|7937.47|7937.47|0
1725628800000|2024-09-06 13:20:00|7939.95|7939.95|7940.66|7940.66|7943.06|7943.06|7939.3|7939.3|0
1725629100000|2024-09-06 13:25:00|7939.3|7939.3|7937.71|7937.71|7940.66|7940.66|7935.47|7935.47|0
1725629400000|2024-09-06 13:30:00|7939.79|7939.79|7952.43|7952.43|7952.43|7952.43|7939.79|7939.79|0
1725629700000|2024-09-06 13:35:00|7954.51|7954.51|7950.06|7950.06|7957.26|7957.26|7948.7|7948.7|0
1725630000000|2024-09-06 13:40:00|7946.95|7946.95|7944.01|7944.01|7946.95|7946.95|7938.49|7938.49|0
1725630300000|2024-09-06 13:45:00|7945.04|7945.04|7951.49|7951.49|7952.14|7952.14|7944.32|7944.32|0
1725630600000|2024-09-06 13:50:00|7949.41|7949.41|7945|7945|7949.41|7949.41|7945|7945|0
1725630900000|2024-09-06 13:55:00|7943.96|7943.96|7939.96|7939.96|7946.05|7946.05|7936.71|7936.71|0
1725631200000|2024-09-06 14:00:00|7937.88|7937.88|7934.44|7934.44|7937.88|7937.88|7934.44|7934.44|0
1725631500000|2024-09-06 14:05:00|7935.48|7935.48|7932.91|7932.91|7935.48|7935.48|7932.04|7932.04|0
1725631800000|2024-09-06 14:10:00|7933.95|7933.95|7928.57|7928.57|7937.39|7937.39|7928.57|7928.57|0
1725632100000|2024-09-06 14:15:00|7926.49|7926.49|7935.83|7935.83|7935.83|7935.83|7926.49|7926.49|0
1725632400000|2024-09-06 14:20:00|7936.48|7936.48|7932.01|7932.01|7939.21|7939.21|7932.01|7932.01|0
1725632700000|2024-09-06 14:25:00|7930.65|7930.65|7904.35|7904.35|7930.65|7930.65|7904.35|7904.35|0
1725633000000|2024-09-06 14:30:00|7902.27|7902.27|7895.07|7895.07|7904.02|7904.02|7895.07|7895.07|0
1725633300000|2024-09-06 14:35:00|7893.7|7893.7|7889.24|7889.24|7893.7|7893.7|7882.36|7882.36|0
1725633600000|2024-09-06 14:40:00|7887.87|7887.87|7880.09|7880.09|7889.07|7889.07|7880.09|7880.09|0
1725633900000|2024-09-06 14:45:00|7880.73|7880.73|7877.94|7877.94|7881.38|7881.38|7876.9|7876.9|0
1725634200000|2024-09-06 14:50:00|7876.58|7876.58|7874.24|7874.24|7877.36|7877.36|7870.16|7870.16|0
1725634500000|2024-09-06 14:55:00|7875.28|7875.28|7876.09|7876.09|7878.17|7878.17|7874.24|7874.24|0
1725634800000|2024-09-06 15:00:00|7877.13|7877.13|7891.5|7891.5|7901.81|7901.81|7877.13|7877.13|0
1725635100000|2024-09-06 15:05:00|7888.39|7888.39|7882.43|7882.43|7894.22|7894.22|7880.7|7880.7|0
1725635400000|2024-09-06 15:10:00|7883.79|7883.79|7865.15|7865.15|7887.94|7887.94|7864.12|7864.12|0
1725635700000|2024-09-06 15:15:00|7866.19|7866.19|7864.07|7864.07|7868.6|7868.6|7860.37|7860.37|0
1725636000000|2024-09-06 15:20:00|7866.14|7866.14|7856.54|7856.54|7866.14|7866.14|7856.38|7856.38|0
1725636300000|2024-09-06 15:25:00|7858.62|7858.62|7847.04|7847.04|7860.01|7860.01|7847.04|7847.04|0
1725866100000|2024-09-09 07:15:00|7933.51|7933.51|7941.09|7941.09|7942.46|7942.46|7933.51|7933.51|0
1725866400000|2024-09-09 07:20:00|7944.21|7944.21|7948.78|7948.78|7949.82|7949.82|7944.21|7944.21|0
1725866700000|2024-09-09 07:25:00|7950.85|7950.85|7972.01|7972.01|7972.01|7972.01|7950.85|7950.85|0
1725867000000|2024-09-09 07:30:00|7970.65|7970.65|7965.14|7965.14|7970.65|7970.65|7962.39|7962.39|0
1725867300000|2024-09-09 07:35:00|7967.22|7967.22|7973.77|7973.77|7973.77|7973.77|7967.22|7967.22|0
1725867600000|2024-09-09 07:40:00|7976.88|7976.88|7971.86|7971.86|7976.88|7976.88|7968.42|7968.42|0
1725867900000|2024-09-09 07:45:00|7969.78|7969.78|7971.86|7971.86|7971.86|7971.86|7969.78|7969.78|0
1725868200000|2024-09-09 07:50:00|7973.22|7973.22|7972.9|7972.9|7974.26|7974.26|7972.9|7972.9|0
1725868500000|2024-09-09 07:55:00|7971.53|7971.53|7967.5|7967.5|7971.53|7971.53|7966.07|7966.07|0
1725868800000|2024-09-09 08:00:00|7966.46|7966.46|7961.46|7961.46|7967.5|7967.5|7958.73|7958.73|0
1725869100000|2024-09-09 08:05:00|7958.35|7958.35|7958.02|7958.02|7958.35|7958.35|7954.25|7954.25|0
1725869400000|2024-09-09 08:10:00|7959.38|7959.38|7951.73|7951.73|7959.38|7959.38|7951.73|7951.73|0
1725869700000|2024-09-09 08:15:00|7952.42|7952.42|7934.5|7934.5|7952.42|7952.42|7934.5|7934.5|0
1725870000000|2024-09-09 08:20:00|7933.46|7933.46|7932.51|7932.51|7933.46|7933.46|7929.76|7929.76|0
1725870300000|2024-09-09 08:25:00|7930.43|7930.43|7933.55|7933.55|7934.91|7934.91|7929.4|7929.4|0
1725870600000|2024-09-09 08:30:00|7936.66|7936.66|7932.67|7932.67|7936.66|7936.66|7932.67|7932.67|0
1725870900000|2024-09-09 08:35:00|7930.6|7930.6|7929.56|7929.56|7930.6|7930.6|7929.56|7929.56|0
1725871200000|2024-09-09 08:40:00|7930.6|7930.6|7934.74|7934.74|7936.11|7936.11|7930.6|7930.6|0
1725871500000|2024-09-09 08:45:00|7934.05|7934.05|7939.2|7939.2|7939.2|7939.2|7934.05|7934.05|0
1725871800000|2024-09-09 08:50:00|7937.83|7937.83|7939.2|7939.2|7939.2|7939.2|7937.83|7937.83|0
1725872100000|2024-09-09 08:55:00|7943.35|7943.35|7944.06|7944.06|7945.42|7945.42|7943.35|7943.35|0
1725872400000|2024-09-09 09:00:00|7945.35|7945.35|7947.43|7947.43|7947.43|7947.43|7945.35|7945.35|0
1725872700000|2024-09-09 09:05:00|7948.46|7948.46|7956.03|7956.03|7956.03|7956.03|7948.44|7948.44|0
1725873000000|2024-09-09 09:10:00|7958.1|7958.1|7959.14|7959.14|7959.14|7959.14|7958.1|7958.1|0
1725873300000|2024-09-09 09:15:00|7960.5|7960.5|7964.65|7964.65|7964.65|7964.65|7960.5|7960.5|0
1725873600000|2024-09-09 09:20:00|7963.62|7963.62|7966.73|7966.73|7966.73|7966.73|7963.62|7963.62|0
1725873900000|2024-09-09 09:25:00|7967.77|7967.77|7966.73|7966.73|7967.77|7967.77|7966.73|7966.73|0
1725874200000|2024-09-09 09:30:00|7967.77|7967.77|7967.38|7967.38|7968.41|7968.41|7966.73|7966.73|0
1725874500000|2024-09-09 09:35:00|7963.23|7963.23|7960.5|7960.5|7963.23|7963.23|7960.5|7960.5|0
1725874800000|2024-09-09 09:40:00|7959.85|7959.85|7961.6|7961.6|7963.67|7963.67|7959.85|7959.85|0
1725875400000|2024-09-09 09:50:00|7965.75|7965.75|7961.27|7961.27|7967.11|7967.11|7961.27|7961.27|0
1725875700000|2024-09-09 09:55:00|7962.31|7962.31|7962.65|7962.65|7962.65|7962.65|7961.61|7961.61|0
1725876000000|2024-09-09 10:00:00|7963.68|7963.68|7961.61|7961.61|7963.68|7963.68|7961.61|7961.61|0
1725876300000|2024-09-09 10:05:00|7962.65|7962.65|7963.68|7963.68|7963.68|7963.68|7962.65|7962.65|0
1725876600000|2024-09-09 10:10:00|7965.76|7965.76|7969.04|7969.04|7969.04|7969.04|7965.76|7965.76|0
1725876900000|2024-09-09 10:15:00|7970.4|7970.4|7971.44|7971.44|7971.44|7971.44|7970.4|7970.4|0
1725877200000|2024-09-09 10:20:00|7973.51|7973.51|7978.32|7978.32|7978.32|7978.32|7973.51|7973.51|0
1725877500000|2024-09-09 10:25:00|7976.95|7976.95|7977.5|7977.5|7979.58|7979.58|7976.95|7976.95|0
1725877800000|2024-09-09 10:30:00|7976.14|7976.14|7973.73|7973.73|7977.5|7977.5|7973.73|7973.73|0
1725878100000|2024-09-09 10:35:00|7972.7|7972.7|7967.89|7967.89|7977.37|7977.37|7967.89|7967.89|0
1725878400000|2024-09-09 10:40:00|7968.93|7968.93|7965.27|7965.27|7968.93|7968.93|7965.27|7965.27|0
1725878700000|2024-09-09 10:45:00|7966.31|7966.31|7968.03|7968.03|7969.42|7969.42|7966.31|7966.31|0
1725879000000|2024-09-09 10:50:00|7969.07|7969.07|7970.1|7970.1|7970.1|7970.1|7969.07|7969.07|0
1725879300000|2024-09-09 10:55:00|7972.19|7972.19|7975.95|7975.95|7975.95|7975.95|7972.19|7972.19|0
1725879600000|2024-09-09 11:00:00|7977.32|7977.32|7978.71|7978.71|7979.74|7979.74|7977.32|7977.32|0
1725879900000|2024-09-09 11:05:00|7979.74|7979.74|7983.84|7983.84|7983.84|7983.84|7979.74|7979.74|0
1725880200000|2024-09-09 11:10:00|7982.8|7982.8|7986.24|7986.24|7986.24|7986.24|7982.8|7982.8|0
1725880500000|2024-09-09 11:15:00|7984.88|7984.88|7988.58|7988.58|7988.58|7988.58|7984.88|7984.88|0
1725880800000|2024-09-09 11:20:00|7989.94|7989.94|7989.94|7989.94|7989.94|7989.94|7989.94|7989.94|0
1725881100000|2024-09-09 11:25:00|7990.98|7990.98|7995.78|7995.78|7995.78|7995.78|7990.98|7990.98|0
1725881400000|2024-09-09 11:30:00|7997.15|7997.15|7998.51|7998.51|8001.46|8001.46|7997.15|7997.15|0
1725881700000|2024-09-09 11:35:00|7997.64|7997.64|7990.43|7990.43|7997.64|7997.64|7990.43|7990.43|0
1725882000000|2024-09-09 11:40:00|7991.47|7991.47|7993.87|7993.87|7993.87|7993.87|7991.47|7991.47|0
1725882300000|2024-09-09 11:45:00|7995.95|7995.95|7996.98|7996.98|7996.98|7996.98|7995.95|7995.95|0
1725882600000|2024-09-09 11:50:00|7994.91|7994.91|7994.91|7994.91|7994.91|7994.91|7994.91|7994.91|0
1725882900000|2024-09-09 11:55:00|7994.04|7994.04|7997.11|7997.11|7997.8|7997.8|7994.04|7994.04|0
1725883200000|2024-09-09 12:00:00|7999.18|7999.18|7997.11|7997.11|8000.22|8000.22|7997.11|7997.11|0
1725883500000|2024-09-09 12:05:00|7997.8|7997.8|8004.64|8004.64|8004.64|8004.64|7997.8|7997.8|0
1725883800000|2024-09-09 12:10:00|8005.51|8005.51|7999.4|7999.4|8005.51|8005.51|7999.4|7999.4|0
1725884100000|2024-09-09 12:15:00|8000.77|8000.77|8000.44|8000.44|8000.77|8000.77|7998.36|7998.36|0
1725884400000|2024-09-09 12:20:00|7998.36|7998.36|7999.4|7999.4|7999.4|7999.4|7998.36|7998.36|0
1725884700000|2024-09-09 12:25:00|7998.04|7998.04|7995.31|7995.31|7998.75|7998.75|7995.31|7995.31|0
1725885000000|2024-09-09 12:30:00|7993.23|7993.23|7992.85|7992.85|7993.23|7993.23|7989.08|7989.08|0
1725885300000|2024-09-09 12:35:00|7994.21|7994.21|7992.85|7992.85|7995.96|7995.96|7992.85|7992.85|0
1725885600000|2024-09-09 12:40:00|7988.7|7988.7|7986.3|7986.3|7990.06|7990.06|7986.3|7986.3|0
1725885900000|2024-09-09 12:45:00|7987.66|7987.66|7987.33|7987.33|7989.41|7989.41|7987.33|7987.33|0
1725886200000|2024-09-09 12:50:00|7989.41|7989.41|7995.58|7995.58|7995.58|7995.58|7989.41|7989.41|0
1725886500000|2024-09-09 12:55:00|7998.69|7998.69|8000.77|8000.77|8000.77|8000.77|7998.69|7998.69|0
1725886800000|2024-09-09 13:00:00|8002.13|8002.13|7997.11|7997.11|8002.13|8002.13|7995.74|7995.74|0
1725887100000|2024-09-09 13:05:00|7998.15|7998.15|7991.28|7991.28|7998.15|7998.15|7991.28|7991.28|0
1725887400000|2024-09-09 13:10:00|7990.24|7990.24|7987.84|7987.84|7990.24|7990.24|7987.46|7987.46|0
1725887700000|2024-09-09 13:15:00|7988.88|7988.88|7989.91|7989.91|7989.91|7989.91|7988.88|7988.88|0
1725888000000|2024-09-09 13:20:00|7988.55|7988.55|7988.55|7988.55|7988.55|7988.55|7988.55|7988.55|0
1725888300000|2024-09-09 13:25:00|7989.59|7989.59|7992.19|7992.19|7993.89|7993.89|7988.71|7988.71|0
1725888600000|2024-09-09 13:30:00|7991.5|7991.5|7986|7986|7991.5|7991.5|7982.88|7982.88|0
1725888900000|2024-09-09 13:35:00|7985.3|7985.3|7980.63|7980.63|7989.45|7989.45|7979.26|7979.26|0
1725889200000|2024-09-09 13:40:00|7984.78|7984.78|7982.87|7982.87|7985.98|7985.98|7977.52|7977.52|0
1725889500000|2024-09-09 13:45:00|7984.23|7984.23|7989.47|7989.47|7990.35|7990.35|7984.23|7984.23|0
1725889800000|2024-09-09 13:50:00|7988.11|7988.11|8009.78|8009.78|8009.78|8009.78|7988.11|7988.11|0
1725890100000|2024-09-09 13:55:00|8011.86|8011.86|8018.08|8018.08|8020.16|8020.16|8011.86|8011.86|0
1725890400000|2024-09-09 14:00:00|8020.02|8020.02|8020.09|8020.09|8026.26|8026.26|8018.01|8018.01|0
1725890700000|2024-09-09 14:05:00|8022.16|8022.16|8025.22|8025.22|8028|8028|8022.16|8022.16|0
1725891000000|2024-09-09 14:10:00|8028.33|8028.33|8036.09|8036.09|8037.13|8037.13|8028.33|8028.33|0
1725891300000|2024-09-09 14:15:00|8035.05|8035.05|8037.45|8037.45|8044.06|8044.06|8035.05|8035.05|0
1725891600000|2024-09-09 14:20:00|8038.49|8038.49|8038.6|8038.6|8048.11|8048.11|8038.49|8038.49|0
1725891900000|2024-09-09 14:25:00|8037.23|8037.23|8035.71|8035.71|8037.23|8037.23|8032.76|8032.76|0
1725892200000|2024-09-09 14:30:00|8034.35|8034.35|8020.27|8020.27|8034.35|8034.35|8019.56|8019.56|0
1725892500000|2024-09-09 14:35:00|8020.92|8020.92|8029.17|8029.17|8031.24|8031.24|8020.92|8020.92|0
1725892800000|2024-09-09 14:40:00|8030.53|8030.53|8021.69|8021.69|8030.53|8030.53|8021.36|8021.36|0
1725893100000|2024-09-09 14:45:00|8023.43|8023.43|8027.58|8027.58|8027.58|8027.58|8022.07|8022.07|0
1725893400000|2024-09-09 14:50:00|8028.62|8028.62|8028.96|8028.96|8029.66|8029.66|8028.62|8028.62|0
1725893700000|2024-09-09 14:55:00|8031.04|8031.04|8032.83|8032.83|8034.13|8034.13|8030.31|8030.31|0
1725894000000|2024-09-09 15:00:00|8033.87|8033.87|8038.34|8038.34|8039.71|8039.71|8033.87|8033.87|0
1725894300000|2024-09-09 15:05:00|8036.98|8036.98|8035.44|8035.44|8036.98|8036.98|8033.87|8033.87|0
1725894600000|2024-09-09 15:10:00|8034.4|8034.4|8025.73|8025.73|8035.44|8035.44|8025.73|8025.73|0
1725894900000|2024-09-09 15:15:00|8024.36|8024.36|8020.28|8020.28|8024.36|8024.36|8018.75|8018.75|0
1725895200000|2024-09-09 15:20:00|8020.93|8020.93|8023.63|8023.63|8023.63|8023.63|8017.89|8017.89|0
1725895500000|2024-09-09 15:25:00|8024.99|8024.99|8024.07|8024.07|8026.86|8026.86|8023.42|8023.42|0
1725952500000|2024-09-10 07:15:00|8007.18|8007.18|7993.83|7993.83|8009.26|8009.26|7993.83|7993.83|0
1725952800000|2024-09-10 07:20:00|7996.56|7996.56|8001.69|8001.69|8001.69|8001.69|7996.56|7996.56|0
1725953100000|2024-09-10 07:25:00|8004.93|8004.93|8002.85|8002.85|8004.93|8004.93|8002.85|8002.85|0
1725953400000|2024-09-10 07:30:00|8000.78|8000.78|7997.23|7997.23|8000.78|8000.78|7990.4|7990.4|0
1725953700000|2024-09-10 07:35:00|7999.3|7999.3|7999.14|7999.14|8006.57|8006.57|7997.78|7997.78|0
1725954000000|2024-09-10 07:40:00|7998.1|7998.1|7983.96|7983.96|7998.1|7998.1|7983.96|7983.96|0
1725954300000|2024-09-10 07:45:00|7975.66|7975.66|7978.77|7978.77|7983.96|7983.96|7975.66|7975.66|0
1725954600000|2024-09-10 07:50:00|7981.88|7981.88|7987.09|7987.09|7990.2|7990.2|7981.88|7981.88|0
1725954900000|2024-09-10 07:55:00|7985.7|7985.7|7980.51|7980.51|7985.7|7985.7|7980.51|7980.51|0
1725955200000|2024-09-10 08:00:00|7985.7|7985.7|7992.19|7992.19|7992.19|7992.19|7985.7|7985.7|0
1725955500000|2024-09-10 08:05:00|7990.44|7990.44|7996.67|7996.67|7996.67|7996.67|7990.44|7990.44|0
1725955800000|2024-09-10 08:10:00|7993.56|7993.56|8000.31|8000.31|8000.31|8000.31|7993.05|7993.05|0
1725956100000|2024-09-10 08:15:00|8001.35|8001.35|8010.62|8010.62|8010.62|8010.62|8001.35|8001.35|0
1725956400000|2024-09-10 08:20:00|8013.74|8013.74|8013.8|8013.8|8013.8|8013.8|8011.72|8011.72|0
1725956700000|2024-09-10 08:25:00|8014.67|8014.67|8009.01|8009.01|8014.67|8014.67|8009.01|8009.01|0
1725957000000|2024-09-10 08:30:00|8010.76|8010.76|8002.02|8002.02|8018.02|8018.02|8002.02|8002.02|0
1725957300000|2024-09-10 08:35:00|8005.13|8005.13|8002.31|8002.31|8005.13|8005.13|8002.31|8002.31|0
1725957600000|2024-09-10 08:40:00|8005.43|8005.43|8005.43|8005.43|8005.43|8005.43|8005.43|8005.43|0
1725957900000|2024-09-10 08:45:00|8003.35|8003.35|7995.05|7995.05|8003.35|8003.35|7995.05|7995.05|0
1725958200000|2024-09-10 08:50:00|7993.69|7993.69|7986.12|7986.12|7995.05|7995.05|7986.12|7986.12|0
1725958500000|2024-09-10 08:55:00|7987.49|7987.49|7984.01|7984.01|7988.86|7988.86|7984.01|7984.01|0
1725958800000|2024-09-10 09:00:00|7979.86|7979.86|7974.02|7974.02|7979.86|7979.86|7974.02|7974.02|0
1725959100000|2024-09-10 09:05:00|7972.65|7972.65|7972.72|7972.72|7972.72|7972.72|7966.88|7966.88|0
1725959400000|2024-09-10 09:10:00|7969.61|7969.61|7970.65|7970.65|7970.65|7970.65|7963.38|7963.38|0
1725959700000|2024-09-10 09:15:00|7971.68|7971.68|7973.76|7973.76|7973.76|7973.76|7971.68|7971.68|0
1725960000000|2024-09-10 09:20:00|7977.91|7977.91|7978.95|7978.95|7980.31|7980.31|7977.91|7977.91|0
1725960300000|2024-09-10 09:25:00|7981.02|7981.02|8003.18|8003.18|8004.22|8004.22|7981.02|7981.02|0
1725960600000|2024-09-10 09:30:00|8002.53|8002.53|8007.01|8007.01|8012.53|8012.53|8002.53|8002.53|0
1725960900000|2024-09-10 09:35:00|8009.09|8009.09|8014.6|8014.6|8014.6|8014.6|8009.09|8009.09|0
1725961200000|2024-09-10 09:40:00|8017.22|8017.22|8019.3|8019.3|8019.99|8019.99|8015.15|8015.15|0
1725961500000|2024-09-10 09:45:00|8021.37|8021.37|8020.34|8020.34|8023.45|8023.45|8020.34|8020.34|0
1725961800000|2024-09-10 09:50:00|8018.97|8018.97|8018.97|8018.97|8018.97|8018.97|8018.97|8018.97|0
1725962100000|2024-09-10 09:55:00|8017.93|8017.93|8014.49|8014.49|8020.01|8020.01|8014.49|8014.49|0
1725962400000|2024-09-10 10:00:00|8015.19|8015.19|8013.11|8013.11|8015.19|8015.19|8013.11|8013.11|0
1725962700000|2024-09-10 10:05:00|8012.42|8012.42|8007.62|8007.62|8012.42|8012.42|8007.62|8007.62|0
1725963000000|2024-09-10 10:10:00|8006.97|8006.97|8006.28|8006.28|8006.97|8006.97|8006.28|8006.28|0
1725963300000|2024-09-10 10:15:00|8003.55|8003.55|7989.95|7989.95|8003.55|8003.55|7989.95|7989.95|0
1725963600000|2024-09-10 10:20:00|7992.68|7992.68|7992.68|7992.68|7992.68|7992.68|7992.68|7992.68|0
1725963900000|2024-09-10 10:25:00|7995.79|7995.79|7993.72|7993.72|7995.79|7995.79|7993.72|7993.72|0
1725964200000|2024-09-10 10:30:00|7995.08|7995.08|7992.02|7992.02|7995.08|7995.08|7990.99|7990.99|0
1725964500000|2024-09-10 10:35:00|7994.1|7994.1|7993.06|7993.06|7994.1|7994.1|7993.06|7993.06|0
1725964800000|2024-09-10 10:40:00|7994.1|7994.1|7992.35|7992.35|7994.1|7994.1|7992.35|7992.35|0
1725965100000|2024-09-10 10:45:00|7993|7993|7993|7993|7993|7993|7993|7993|0
1725965400000|2024-09-10 10:50:00|7990.92|7990.92|7971.55|7971.55|7990.92|7990.92|7971.55|7971.55|0
1725965700000|2024-09-10 10:55:00|7968.82|7968.82|7960.19|7960.19|7968.82|7968.82|7960.19|7960.19|0
1725966000000|2024-09-10 11:00:00|7962.6|7962.6|7966.02|7966.02|7966.02|7966.02|7962.6|7962.6|0
1725966300000|2024-09-10 11:05:00|7963.4|7963.4|7958.46|7958.46|7963.4|7963.4|7956.9|7956.9|0
1725966600000|2024-09-10 11:10:00|7956.39|7956.39|7952.27|7952.27|7956.39|7956.39|7952.27|7952.27|0
1725966900000|2024-09-10 11:15:00|7950.91|7950.91|7950.91|7950.91|7950.91|7950.91|7950.91|7950.91|0
1725967200000|2024-09-10 11:20:00|7952.98|7952.98|7950.58|7950.58|7955.39|7955.39|7948.5|7948.5|0
1725967500000|2024-09-10 11:25:00|7949.54|7949.54|7946.59|7946.59|7949.54|7949.54|7945.06|7945.06|0
1725967800000|2024-09-10 11:30:00|7944.52|7944.52|7944.52|7944.52|7944.52|7944.52|7944.52|7944.52|0
1725968100000|2024-09-10 11:35:00|7942.44|7942.44|7934.83|7934.83|7943.32|7943.32|7933.79|7933.79|0
1725968700000|2024-09-10 11:45:00|7936.9|7936.9|7934.28|7934.28|7942.58|7942.58|7934.28|7934.28|0
1725969000000|2024-09-10 11:50:00|7935.65|7935.65|7935.65|7935.65|7935.65|7935.65|7935.65|7935.65|0
1725969300000|2024-09-10 11:55:00|7936.94|7936.94|7940.05|7940.05|7940.05|7940.05|7936.94|7936.94|0
1725969600000|2024-09-10 12:00:00|7941.09|7941.09|7939.02|7939.02|7943.17|7943.17|7939.02|7939.02|0
1725969900000|2024-09-10 12:05:00|7937.65|7937.65|7937.28|7937.28|7939.02|7939.02|7936.29|7936.29|0
1725970200000|2024-09-10 12:10:00|7939.36|7939.36|7938.29|7938.29|7940.23|7940.23|7936.99|7936.99|0
1725970500000|2024-09-10 12:15:00|7935.56|7935.56|7938.67|7938.67|7938.67|7938.67|7935.56|7935.56|0
1725970800000|2024-09-10 12:20:00|7937.63|7937.63|7939|7939|7939|7939|7937.63|7937.63|0
1725971100000|2024-09-10 12:25:00|7939.65|7939.65|7937.57|7937.57|7939.65|7939.65|7937.57|7937.57|0
1725971400000|2024-09-10 12:30:00|7940.68|7940.68|7936.6|7936.6|7941.07|7941.07|7936.6|7936.6|0
1725971700000|2024-09-10 12:35:00|7931.41|7931.41|7931.41|7931.41|7931.41|7931.41|7931.41|7931.41|0
1725972000000|2024-09-10 12:40:00|7930.71|7930.71|7927.1|7927.1|7933.33|7933.33|7923.88|7923.88|0
1725972300000|2024-09-10 12:45:00|7929.18|7929.18|7936.06|7936.06|7936.06|7936.06|7929.18|7929.18|0
1725972600000|2024-09-10 12:50:00|7937.42|7937.42|7944.62|7944.62|7944.62|7944.62|7937.42|7937.42|0
1725972900000|2024-09-10 12:55:00|7940.47|7940.47|7945.28|7945.28|7945.28|7945.28|7938.4|7938.4|0
1725973200000|2024-09-10 13:00:00|7942.17|7942.17|7930.75|7930.75|7942.17|7942.17|7929.38|7929.38|0
1725973500000|2024-09-10 13:05:00|7931.78|7931.78|7934.12|7934.12|7935.48|7935.48|7930.75|7930.75|0
1725973800000|2024-09-10 13:10:00|7933.47|7933.47|7928.21|7928.21|7933.47|7933.47|7922.86|7922.86|0
1725974100000|2024-09-10 13:15:00|7927.34|7927.34|7920.24|7920.24|7927.34|7927.34|7913.36|7913.36|0
1725974400000|2024-09-10 13:20:00|7921.53|7921.53|7915.31|7915.31|7926.27|7926.27|7913.95|7913.95|0
1725974700000|2024-09-10 13:25:00|7916.68|7916.68|7923.56|7923.56|7923.56|7923.56|7916.68|7916.68|0
1725975000000|2024-09-10 13:30:00|7921.48|7921.48|7896.69|7896.69|7921.48|7921.48|7893.96|7893.96|0
1725975300000|2024-09-10 13:35:00|7896|7896|7903.09|7903.09|7906.53|7906.53|7895.4|7895.4|0
1725975600000|2024-09-10 13:40:00|7902.05|7902.05|7901.62|7901.62|7907.73|7907.73|7900.97|7900.97|0
1725975900000|2024-09-10 13:45:00|7904.35|7904.35|7896.79|7896.79|7908.5|7908.5|7895.75|7895.75|0
1725976200000|2024-09-10 13:50:00|7896.14|7896.14|7907.5|7907.5|7907.5|7907.5|7890.25|7890.25|0
1725976500000|2024-09-10 13:55:00|7904.77|7904.77|7898.48|7898.48|7906.71|7906.71|7898.48|7898.48|0
1725976800000|2024-09-10 14:00:00|7899.51|7899.51|7894.38|7894.38|7899.9|7899.9|7894.38|7894.38|0
1725977100000|2024-09-10 14:05:00|7893.34|7893.34|7886.38|7886.38|7893.34|7893.34|7877.78|7877.78|0
1725977400000|2024-09-10 14:10:00|7892.6|7892.6|7879.24|7879.24|7892.6|7892.6|7877.16|7877.16|0
1725977700000|2024-09-10 14:15:00|7879.89|7879.89|7880.71|7880.71|7890.04|7890.04|7879.89|7879.89|0
1725978000000|2024-09-10 14:20:00|7879.34|7879.34|7875.52|7875.52|7880.71|7880.71|7875.52|7875.52|0
1725978300000|2024-09-10 14:25:00|7877.59|7877.59|7886.15|7886.15|7886.15|7886.15|7875.78|7875.78|0
1725978600000|2024-09-10 14:30:00|7885.11|7885.11|7870.13|7870.13|7887.84|7887.84|7870.13|7870.13|0
1725978900000|2024-09-10 14:35:00|7871.49|7871.49|7878.52|7878.52|7880.59|7880.59|7869.79|7869.79|0
1725979200000|2024-09-10 14:40:00|7881.63|7881.63|7881.22|7881.22|7882.26|7882.26|7877.11|7877.11|0
1725979500000|2024-09-10 14:45:00|7880.53|7880.53|7884.62|7884.62|7884.62|7884.62|7880.53|7880.53|0
1725979800000|2024-09-10 14:50:00|7883.26|7883.26|7884.37|7884.37|7884.37|7884.37|7880.93|7880.93|0
1725980100000|2024-09-10 14:55:00|7883|7883|7880.05|7880.05|7883|7883|7878.52|7878.52|0
1725980400000|2024-09-10 15:00:00|7881.09|7881.09|7883.16|7883.16|7885.24|7885.24|7881.09|7881.09|0
1725980700000|2024-09-10 15:05:00|7881.09|7881.09|7899.59|7899.59|7899.59|7899.59|7872.83|7872.83|0
1725981000000|2024-09-10 15:10:00|7897.52|7897.52|7909.15|7909.15|7909.15|7909.15|7895.44|7895.44|0
1725981300000|2024-09-10 15:15:00|7907.07|7907.07|7911.05|7911.05|7911.05|7911.05|7903.26|7903.26|0
1725981600000|2024-09-10 15:20:00|7908.65|7908.65|7899.99|7899.99|7910.01|7910.01|7898.95|7898.95|0
1725981900000|2024-09-10 15:25:00|7898.95|7898.95|7891.94|7891.94|7905.1|7905.1|7891.94|7891.94|0
1726038900000|2024-09-11 07:15:00|7959.57|7959.57|7952.47|7952.47|7961.36|7961.36|7952.47|7952.47|0
1726039200000|2024-09-11 07:20:00|7954.55|7954.55|7948.39|7948.39|7955.91|7955.91|7948.39|7948.39|0
1726039500000|2024-09-11 07:25:00|7945.77|7945.77|7950.82|7950.82|7955.3|7955.3|7945.77|7945.77|0
1726039800000|2024-09-11 07:30:00|7950.13|7950.13|7949.25|7949.25|7951|7951|7949.25|7949.25|0
1726040100000|2024-09-11 07:35:00|7947.89|7947.89|7943.09|7943.09|7947.89|7947.89|7943.09|7943.09|0
1726040400000|2024-09-11 07:40:00|7941.02|7941.02|7934.52|7934.52|7941.02|7941.02|7930.5|7930.5|0
1726040700000|2024-09-11 07:45:00|7933.48|7933.48|7932.83|7932.83|7933.48|7933.48|7931.96|7931.96|0
1726041000000|2024-09-11 07:50:00|7932.18|7932.18|7936.01|7936.01|7937.37|7937.37|7932.18|7932.18|0
1726041300000|2024-09-11 07:55:00|7934.97|7934.97|7934.97|7934.97|7936.01|7936.01|7933.28|7933.28|0
1726041600000|2024-09-11 08:00:00|7936.33|7936.33|7935.69|7935.69|7936.33|7936.33|7935.69|7935.69|0
1726041900000|2024-09-11 08:05:00|7937.05|7937.05|7936.4|7936.4|7938.96|7938.96|7935.52|7935.52|0
1726042200000|2024-09-11 08:10:00|7937.69|7937.69|7932.19|7932.19|7937.69|7937.69|7932.19|7932.19|0
1726042500000|2024-09-11 08:15:00|7931.54|7931.54|7931.32|7931.32|7931.54|7931.54|7927.78|7927.78|0
1726042800000|2024-09-11 08:20:00|7929.95|7929.95|7937.22|7937.22|7937.22|7937.22|7929.95|7929.95|0
1726043100000|2024-09-11 08:25:00|7938.25|7938.25|7944.03|7944.03|7944.03|7944.03|7938.25|7938.25|0
1726043400000|2024-09-11 08:30:00|7945.07|7945.07|7937.48|7937.48|7945.07|7945.07|7937.48|7937.48|0
1726043700000|2024-09-11 08:35:00|7934.75|7934.75|7931.59|7931.59|7935.24|7935.24|7930.71|7930.71|0
1726044000000|2024-09-11 08:40:00|7930.22|7930.22|7918.81|7918.81|7930.22|7930.22|7918.81|7918.81|0
1726044300000|2024-09-11 08:45:00|7916.08|7916.08|7917.17|7917.17|7917.85|7917.85|7913.67|7913.67|0
1726044600000|2024-09-11 08:50:00|7922.35|7922.35|7929.69|7929.69|7931.97|7931.97|7922.35|7922.35|0
1726044900000|2024-09-11 08:55:00|7927.61|7927.61|7923.2|7923.2|7927.61|7927.61|7922.42|7922.42|0
1726045500000|2024-09-11 09:05:00|7922.17|7922.17|7916.38|7916.38|7926.64|7926.64|7916.38|7916.38|0
1726045800000|2024-09-11 09:10:00|7920.47|7920.47|7924.62|7924.62|7924.62|7924.62|7920.47|7920.47|0
1726046100000|2024-09-11 09:15:00|7926.7|7926.7|7931.89|7931.89|7933.96|7933.96|7926.7|7926.7|0
1726046400000|2024-09-11 09:20:00|7928.44|7928.44|7926.75|7926.75|7928.44|7928.44|7925.71|7925.71|0
1726046700000|2024-09-11 09:25:00|7928.84|7928.84|7930.2|7930.2|7931.62|7931.62|7928.84|7928.84|0
1726047000000|2024-09-11 09:30:00|7928.13|7928.13|7928.52|7928.52|7929.17|7929.17|7928.13|7928.13|0
1726047300000|2024-09-11 09:35:00|7932.67|7932.67|7931.97|7931.97|7934.73|7934.73|7931.97|7931.97|0
1726047600000|2024-09-11 09:40:00|7934.05|7934.05|7933.4|7933.4|7934.05|7934.05|7933.4|7933.4|0
1726047900000|2024-09-11 09:45:00|7936.02|7936.02|7936.02|7936.02|7936.02|7936.02|7935.38|7935.38|0
1726048200000|2024-09-11 09:50:00|7936.67|7936.67|7937.38|7937.38|7937.38|7937.38|7935.31|7935.31|0
1726048500000|2024-09-11 09:55:00|7938.77|7938.77|7938.08|7938.08|7938.77|7938.77|7938.08|7938.08|0
1726048800000|2024-09-11 10:00:00|7938.77|7938.77|7937.99|7937.99|7941.1|7941.1|7937.99|7937.99|0
1726049100000|2024-09-11 10:05:00|7939.03|7939.03|7940.39|7940.39|7940.39|7940.39|7939.03|7939.03|0
1726049400000|2024-09-11 10:10:00|7943.12|7943.12|7942.22|7942.22|7943.12|7943.12|7941.18|7941.18|0
1726049700000|2024-09-11 10:15:00|7944.29|7944.29|7944.29|7944.29|7944.29|7944.29|7943.6|7943.6|0
1726050000000|2024-09-11 10:20:00|7949.81|7949.81|7949.81|7949.81|7949.81|7949.81|7949.81|7949.81|0
1726050300000|2024-09-11 10:25:00|7948.45|7948.45|7946.37|7946.37|7949.81|7949.81|7946.37|7946.37|0
1726050600000|2024-09-11 10:30:00|7947.41|7947.41|7948.77|7948.77|7948.77|7948.77|7947.41|7947.41|0
1726050900000|2024-09-11 10:35:00|7947.41|7947.41|7949.09|7949.09|7949.09|7949.09|7947.41|7947.41|0
1726051500000|2024-09-11 10:45:00|7951.17|7951.17|7951.17|7951.17|7951.17|7951.17|7951.17|7951.17|0
1726051800000|2024-09-11 10:50:00|7952.21|7952.21|7957.01|7957.01|7957.01|7957.01|7952.21|7952.21|0
1726052100000|2024-09-11 10:55:00|7955.65|7955.65|7956.29|7956.29|7956.29|7956.29|7955.65|7955.65|0
1726052400000|2024-09-11 11:00:00|7955.26|7955.26|7955.26|7955.26|7955.26|7955.26|7955.26|7955.26|0
1726052700000|2024-09-11 11:05:00|7954.56|7954.56|7958|7958|7958|7958|7954.56|7954.56|0
1726053000000|2024-09-11 11:10:00|7957.35|7957.35|7952.95|7952.95|7957.35|7957.35|7952.95|7952.95|0
1726053300000|2024-09-11 11:15:00|7954.31|7954.31|7955.35|7955.35|7955.35|7955.35|7954.31|7954.31|0
1726053900000|2024-09-11 11:25:00|7953.98|7953.98|7948.47|7948.47|7953.98|7953.98|7947.43|7947.43|0
1726054200000|2024-09-11 11:30:00|7949.83|7949.83|7949.83|7949.83|7949.83|7949.83|7949.83|7949.83|0
1726054500000|2024-09-11 11:35:00|7951.2|7951.2|7959.11|7959.11|7959.11|7959.11|7951.2|7951.2|0
1726054800000|2024-09-11 11:40:00|7960.15|7960.15|7962.22|7962.22|7962.22|7962.22|7960.15|7960.15|0
1726055100000|2024-09-11 11:45:00|7961.18|7961.18|7959.11|7959.11|7961.18|7961.18|7959.11|7959.11|0
1726055400000|2024-09-11 11:50:00|7958.46|7958.46|7955.74|7955.74|7958.46|7958.46|7955.41|7955.41|0
1726055700000|2024-09-11 11:55:00|7954.37|7954.37|7951.26|7951.26|7954.37|7954.37|7949.89|7949.89|0
1726056000000|2024-09-11 12:00:00|7949.89|7949.89|7949.89|7949.89|7949.89|7949.89|7949.89|7949.89|0
1726056300000|2024-09-11 12:05:00|7951.26|7951.26|7954.76|7954.76|7955.41|7955.41|7951.26|7951.26|0
1726056600000|2024-09-11 12:10:00|7953.73|7953.73|7953.73|7953.73|7953.73|7953.73|7951.65|7951.65|0
1726056900000|2024-09-11 12:15:00|7951.65|7951.65|7950.61|7950.61|7951.65|7951.65|7950.61|7950.61|0
1726057200000|2024-09-11 12:20:00|7949.96|7949.96|7940.04|7940.04|7949.96|7949.96|7940.04|7940.04|0
1726057500000|2024-09-11 12:25:00|7941.08|7941.08|7946.46|7946.46|7957.17|7957.17|7937.97|7937.97|0
1726057800000|2024-09-11 12:30:00|7943.73|7943.73|7879.87|7879.87|7943.73|7943.73|7865.07|7865.07|0
1726058100000|2024-09-11 12:35:00|7876.76|7876.76|7900.45|7900.45|7900.45|7900.45|7876.76|7876.76|0
1726058400000|2024-09-11 12:40:00|7896.68|7896.68|7894.27|7894.27|7896.68|7896.68|7888.05|7888.05|0
1726058700000|2024-09-11 12:45:00|7895.57|7895.57|7900.99|7900.99|7900.99|7900.99|7895.57|7895.57|0
1726059000000|2024-09-11 12:50:00|7902.35|7902.35|7909.61|7909.61|7909.61|7909.61|7902.35|7902.35|0
1726059300000|2024-09-11 12:55:00|7910.65|7910.65|7911.24|7911.24|7911.24|7911.24|7908.58|7908.58|0
1726059600000|2024-09-11 13:00:00|7913.31|7913.31|7938.96|7938.96|7940|7940|7913.31|7913.31|0
1726059900000|2024-09-11 13:05:00|7940|7940|7941.75|7941.75|7943.11|7943.11|7938.64|7938.64|0
1726060200000|2024-09-11 13:10:00|7943.11|7943.11|7946.94|7946.94|7947.59|7947.59|7943.11|7943.11|0
1726060500000|2024-09-11 13:15:00|7949.02|7949.02|7950.06|7950.06|7950.06|7950.06|7946.94|7946.94|0
1726060800000|2024-09-11 13:20:00|7948.69|7948.69|7947.26|7947.26|7948.69|7948.69|7946.62|7946.62|0
1726061100000|2024-09-11 13:25:00|7945.19|7945.19|7940|7940|7947.26|7947.26|7938.96|7938.96|0
1726061400000|2024-09-11 13:30:00|7938.96|7938.96|7927.03|7927.03|7938.96|7938.96|7924.24|7924.24|0
1726061700000|2024-09-11 13:35:00|7922.88|7922.88|7922.55|7922.55|7924.62|7924.62|7921.51|7921.51|0
1726062000000|2024-09-11 13:40:00|7921.18|7921.18|7925.05|7925.05|7925.93|7925.93|7921.18|7921.18|0
1726062300000|2024-09-11 13:45:00|7920.9|7920.9|7921.29|7921.29|7921.29|7921.29|7914.74|7914.74|0
1726062600000|2024-09-11 13:50:00|7918.18|7918.18|7910.05|7910.05|7918.18|7918.18|7905.57|7905.57|0
1726062900000|2024-09-11 13:55:00|7908.68|7908.68|7909.28|7909.28|7910.43|7910.43|7905.08|7905.08|0
1726063200000|2024-09-11 14:00:00|7907.98|7907.98|7905.61|7905.61|7915.7|7915.7|7901.75|7901.75|0
1726063500000|2024-09-11 14:05:00|7904.57|7904.57|7912.25|7912.25|7913.12|7913.12|7904.57|7904.57|0
1726063800000|2024-09-11 14:10:00|7910.5|7910.5|7906.74|7906.74|7910.73|7910.73|7905.7|7905.7|0
1726064100000|2024-09-11 14:15:00|7904.66|7904.66|7910.67|7910.67|7911.71|7911.71|7904.66|7904.66|0
1726064400000|2024-09-11 14:20:00|7907.94|7907.94|7919.71|7919.71|7923.41|7923.41|7905.54|7905.54|0
1726064700000|2024-09-11 14:25:00|7918.68|7918.68|7914.47|7914.47|7918.68|7918.68|7910.76|7910.76|0
1726065000000|2024-09-11 14:30:00|7913.1|7913.1|7912.85|7912.85|7914.92|7914.92|7909.09|7909.09|0
1726065300000|2024-09-11 14:35:00|7911.81|7911.81|7915.7|7915.7|7919.07|7919.07|7911.81|7911.81|0
1726065600000|2024-09-11 14:40:00|7914.34|7914.34|7908.11|7908.11|7915.37|7915.37|7907.07|7907.07|0
1726065900000|2024-09-11 14:45:00|7909.15|7909.15|7903.38|7903.38|7909.15|7909.15|7903.38|7903.38|0
1726066200000|2024-09-11 14:50:00|7904.74|7904.74|7904.41|7904.41|7906.82|7906.82|7904.41|7904.41|0
1726066500000|2024-09-11 14:55:00|7903.77|7903.77|7906.39|7906.39|7909.93|7909.93|7902.08|7902.08|0
1726066800000|2024-09-11 15:00:00|7907.04|7907.04|7911.03|7911.03|7915.18|7915.18|7901.92|7901.92|0
1726067100000|2024-09-11 15:05:00|7911.68|7911.68|7918.05|7918.05|7921.88|7921.88|7911.68|7911.68|0
1726067400000|2024-09-11 15:10:00|7922.2|7922.2|7935.99|7935.99|7937.02|7937.02|7922.2|7922.2|0
1726067700000|2024-09-11 15:15:00|7934.62|7934.62|7926.08|7926.08|7934.62|7934.62|7925.04|7925.04|0
1726068000000|2024-09-11 15:20:00|7927.44|7927.44|7919.43|7919.43|7928.32|7928.32|7918.07|7918.07|0
1726068300000|2024-09-11 15:25:00|7920.82|7920.82|7903.26|7903.26|7920.99|7920.99|7903.26|7903.26|0
1726125300000|2024-09-12 07:15:00|8026.18|8026.18|8009.66|8009.66|8026.18|8026.18|8009.66|8009.66|0
1726125600000|2024-09-12 07:20:00|8010.7|8010.7|8014.87|8014.87|8018.96|8018.96|8009.66|8009.66|0
1726125900000|2024-09-12 07:25:00|8015.9|8015.9|8012.45|8012.45|8015.9|8015.9|8009.68|8009.68|0
1726126200000|2024-09-12 07:30:00|8016.55|8016.55|8010.32|8010.32|8016.55|8016.55|8009.28|8009.28|0
1726126500000|2024-09-12 07:35:00|8012.39|8012.39|8017.58|8017.58|8017.58|8017.58|8012.39|8012.39|0
1726126800000|2024-09-12 07:40:00|8016.22|8016.22|8016.28|8016.28|8016.28|8016.28|8010.05|8010.05|0
1726127100000|2024-09-12 07:45:00|8014.91|8014.91|8016.99|8016.99|8020.1|8020.1|8014.91|8014.91|0
1726127400000|2024-09-12 07:50:00|8015.95|8015.95|8010.9|8010.9|8015.95|8015.95|8010.9|8010.9|0
1726127700000|2024-09-12 07:55:00|8009.86|8009.86|8003.96|8003.96|8010.73|8010.73|8003.96|8003.96|0
1726128000000|2024-09-12 08:00:00|8002.92|8002.92|7989.56|7989.56|8002.92|8002.92|7989.56|7989.56|0
1726128300000|2024-09-12 08:05:00|7986.45|7986.45|7981.91|7981.91|7986.45|7986.45|7981.91|7981.91|0
1726128600000|2024-09-12 08:10:00|7979.29|7979.29|7966.84|7966.84|7979.29|7979.29|7966.84|7966.84|0
1726128900000|2024-09-12 08:15:00|7970.99|7970.99|7972.58|7972.58|7973.61|7973.61|7967.88|7967.88|0
1726129200000|2024-09-12 08:20:00|7974.32|7974.32|7976.73|7976.73|7976.73|7976.73|7974.32|7974.32|0
1726129500000|2024-09-12 08:25:00|7977.76|7977.76|7986.72|7986.72|7986.72|7986.72|7977.76|7977.76|0
1726129800000|2024-09-12 08:30:00|7988.79|7988.79|8006.69|8006.69|8006.69|8006.69|7988.79|7988.79|0
1726130100000|2024-09-12 08:35:00|8003.58|8003.58|8003.74|8003.74|8006.69|8006.69|8003.58|8003.58|0
1726130400000|2024-09-12 08:40:00|7998.55|7998.55|8004.78|8004.78|8004.78|8004.78|7998.55|7998.55|0
1726130700000|2024-09-12 08:45:00|8005.65|8005.65|8004.52|8004.52|8011.23|8011.23|8004.52|8004.52|0
1726131000000|2024-09-12 08:50:00|8003.48|8003.48|8012.78|8012.78|8016.22|8016.22|8000.71|8000.71|0
1726131300000|2024-09-12 08:55:00|8008.63|8008.63|8005.47|8005.47|8008.63|8008.63|8005.47|8005.47|0
1726131600000|2024-09-12 09:00:00|8006.76|8006.76|8007.8|8007.8|8009.88|8009.88|8006.76|8006.76|0
1726131900000|2024-09-12 09:05:00|8006.76|8006.76|8013.48|8013.48|8013.48|8013.48|8006.76|8006.76|0
1726132200000|2024-09-12 09:10:00|8014.18|8014.18|8018.33|8018.33|8018.33|8018.33|8014.18|8014.18|0
1726132500000|2024-09-12 09:15:00|8020.08|8020.08|8026.85|8026.85|8028.92|8028.92|8020.08|8020.08|0
1726132800000|2024-09-12 09:20:00|8029.96|8029.96|8029.96|8029.96|8029.96|8029.96|8029.96|8029.96|0
1726133100000|2024-09-12 09:25:00|8032.05|8032.05|8035.25|8035.25|8035.25|8035.25|8032.05|8032.05|0
1726133400000|2024-09-12 09:30:00|8034.61|8034.61|8033.96|8033.96|8034.61|8034.61|8033.96|8033.96|0
1726133700000|2024-09-12 09:35:00|8031.88|8031.88|8031.24|8031.24|8031.88|8031.88|8029.87|8029.87|0
1726134000000|2024-09-12 09:40:00|8029.87|8029.87|8028.48|8028.48|8030.91|8030.91|8028.48|8028.48|0
1726134300000|2024-09-12 09:45:00|8031.59|8031.59|8029.84|8029.84|8031.59|8031.59|8029.84|8029.84|0
1726134600000|2024-09-12 09:50:00|8031.59|8031.59|8031.59|8031.59|8031.59|8031.59|8031.59|8031.59|0
1726135200000|2024-09-12 10:00:00|8023.29|8023.29|8023.94|8023.94|8024.98|8024.98|8018.1|8018.1|0
1726135500000|2024-09-12 10:05:00|8019.79|8019.79|8018.75|8018.75|8020.44|8020.44|8017.71|8017.71|0
1726135800000|2024-09-12 10:10:00|8019.79|8019.79|8018.75|8018.75|8019.79|8019.79|8018.75|8018.75|0
1726136100000|2024-09-12 10:15:00|8017.71|8017.71|8013.82|8013.82|8018.75|8018.75|8012.53|8012.53|0
1726136400000|2024-09-12 10:20:00|8011.75|8011.75|8013.82|8013.82|8013.82|8013.82|8011.75|8011.75|0
1726136700000|2024-09-12 10:25:00|8011.81|8011.81|8006.62|8006.62|8011.81|8011.81|8006.62|8006.62|0
1726137000000|2024-09-12 10:30:00|8009.73|8009.73|8010.12|8010.12|8011.81|8011.81|8009.73|8009.73|0
1726137300000|2024-09-12 10:35:00|8008.05|8008.05|8008.05|8008.05|8008.05|8008.05|8008.05|8008.05|0
1726137600000|2024-09-12 10:40:00|8005.97|8005.97|8005.97|8005.97|8005.97|8005.97|8004.61|8004.61|0
1726137900000|2024-09-12 10:45:00|8004.94|8004.94|7997.67|7997.67|8004.94|8004.94|7997.67|7997.67|0
1726138200000|2024-09-12 10:50:00|7997.03|7997.03|8000.79|8000.79|8000.79|8000.79|7993.91|7993.91|0
1726138500000|2024-09-12 10:55:00|8001.82|8001.82|7998.36|7998.36|8002.86|8002.86|7998.36|7998.36|0
1726138800000|2024-09-12 11:00:00|7999.72|7999.72|8001.8|8001.8|8002.67|8002.67|7999.72|7999.72|0
1726139100000|2024-09-12 11:05:00|8000.43|8000.43|8001.7|8001.7|8002.84|8002.84|8000.43|8000.43|0
1726139400000|2024-09-12 11:10:00|8004.81|8004.81|8007.81|8007.81|8008.85|8008.85|8004.81|8004.81|0
1726139700000|2024-09-12 11:15:00|8008.85|8008.85|8019.57|8019.57|8019.57|8019.57|8008.16|8008.16|0
1726140000000|2024-09-12 11:20:00|8020.93|8020.93|8018.53|8018.53|8020.93|8020.93|8018.53|8018.53|0
1726140300000|2024-09-12 11:25:00|8019.57|8019.57|8019.57|8019.57|8019.57|8019.57|8019.57|8019.57|0
1726140900000|2024-09-12 11:35:00|8021.64|8021.64|8020.61|8020.61|8021.64|8021.64|8020.61|8020.61|0
1726141200000|2024-09-12 11:40:00|8023.72|8023.72|8023.02|8023.02|8023.72|8023.72|8023.02|8023.02|0
1726141500000|2024-09-12 11:45:00|8017.84|8017.84|8016.47|8016.47|8017.84|8017.84|8014.72|8014.72|0
1726141800000|2024-09-12 11:50:00|8018.55|8018.55|8018.87|8018.87|8018.87|8018.87|8016.8|8016.8|0
1726142100000|2024-09-12 11:55:00|8020.95|8020.95|8024.06|8024.06|8026.14|8026.14|8020.95|8020.95|0
1726142400000|2024-09-12 12:00:00|8026.14|8026.14|8025.1|8025.1|8026.14|8026.14|8025.1|8025.1|0
1726142700000|2024-09-12 12:05:00|8024.06|8024.06|8024.71|8024.71|8025.36|8025.36|8024.06|8024.06|0
1726143000000|2024-09-12 12:10:00|8026.07|8026.07|8026.07|8026.07|8026.07|8026.07|8026.07|8026.07|0
1726143300000|2024-09-12 12:15:00|8025.04|8025.04|8023|8023|8025.04|8025.04|8021.63|8021.63|0
1726143600000|2024-09-12 12:20:00|8022.35|8022.35|8017.87|8017.87|8023.39|8023.39|8017.87|8017.87|0
1726143900000|2024-09-12 12:25:00|8015.14|8015.14|8014.49|8014.49|8017.22|8017.22|8014.49|8014.49|0
1726144200000|2024-09-12 12:30:00|8015.86|8015.86|7995.05|7995.05|8015.86|8015.86|7994.4|7994.4|0
1726144500000|2024-09-12 12:35:00|7995.7|7995.7|7987.83|7987.83|7996.39|7996.39|7987.83|7987.83|0
1726144800000|2024-09-12 12:40:00|7986.95|7986.95|7992.08|7992.08|7992.08|7992.08|7986.95|7986.95|0
1726145100000|2024-09-12 12:45:00|7994.15|7994.15|7996.88|7996.88|8000.64|8000.64|7993.76|7993.76|0
1726145400000|2024-09-12 12:50:00|7995.84|7995.84|7996.88|7996.88|7996.88|7996.88|7994.8|7994.8|0
1726145700000|2024-09-12 12:55:00|7995.51|7995.51|7994.47|7994.47|7995.51|7995.51|7994.15|7994.15|0
1726146000000|2024-09-12 13:00:00|7993.83|7993.83|7993.19|7993.19|7993.83|7993.83|7990.46|7990.46|0
1726146300000|2024-09-12 13:05:00|7997.34|7997.34|7989.75|7989.75|7998.37|7998.37|7988.71|7988.71|0
1726146600000|2024-09-12 13:10:00|7990.39|7990.39|7986.79|7986.79|7990.39|7990.39|7980.75|7980.75|0
1726146900000|2024-09-12 13:15:00|7985.42|7985.42|7969.66|7969.66|7985.42|7985.42|7969.66|7969.66|0
1726147200000|2024-09-12 13:20:00|7970.69|7970.69|7967.8|7967.8|7974.13|7974.13|7967.8|7967.8|0
1726147500000|2024-09-12 13:25:00|7962.61|7962.61|7964.55|7964.55|7967.8|7967.8|7961.82|7961.82|0
1726147800000|2024-09-12 13:30:00|7962.47|7962.47|7968.38|7968.38|7972.72|7972.72|7961.43|7961.43|0
1726148100000|2024-09-12 13:35:00|7967.01|7967.01|7974.57|7974.57|7974.57|7974.57|7967.01|7967.01|0
1726148400000|2024-09-12 13:40:00|7977.69|7977.69|7983.8|7983.8|7986.59|7986.59|7977.69|7977.69|0
1726148700000|2024-09-12 13:45:00|7985.17|7985.17|7975.24|7975.24|7988.28|7988.28|7975.24|7975.24|0
1726149000000|2024-09-12 13:50:00|7972.51|7972.51|7963.15|7963.15|7973.88|7973.88|7960.75|7960.75|0
1726149300000|2024-09-12 13:55:00|7964.02|7964.02|7962.33|7962.33|7966.97|7966.97|7959.77|7959.77|0
1726149600000|2024-09-12 14:00:00|7961.64|7961.64|7951.55|7951.55|7961.64|7961.64|7949.9|7949.9|0
1726149900000|2024-09-12 14:05:00|7952.59|7952.59|7957.65|7957.65|7957.65|7957.65|7952.59|7952.59|0
1726150200000|2024-09-12 14:10:00|7958.69|7958.69|7968.68|7968.68|7970.75|7970.75|7956.61|7956.61|0
1726150500000|2024-09-12 14:15:00|7967.31|7967.31|7980.18|7980.18|7984.66|7984.66|7967.31|7967.31|0
1726150800000|2024-09-12 14:20:00|7981.22|7981.22|7979.8|7979.8|7986.35|7986.35|7977.73|7977.73|0
1726151100000|2024-09-12 14:25:00|7978.76|7978.76|7976.14|7976.14|7979.8|7979.8|7976.14|7976.14|0
1726151400000|2024-09-12 14:30:00|7977.01|7977.01|7988.81|7988.81|7988.81|7988.81|7977.01|7977.01|0
1726151700000|2024-09-12 14:35:00|7986.74|7986.74|7981.29|7981.29|7987.78|7987.78|7981.29|7981.29|0
1726152000000|2024-09-12 14:40:00|7982.59|7982.59|7977.89|7977.89|7986.19|7986.19|7976.86|7976.86|0
1726152300000|2024-09-12 14:45:00|7978.93|7978.93|7983.08|7983.08|7984.12|7984.12|7978.93|7978.93|0
1726152600000|2024-09-12 14:50:00|7984.12|7984.12|7981.01|7981.01|7984.12|7984.12|7981.01|7981.01|0
1726152900000|2024-09-12 14:55:00|7982.05|7982.05|7969.88|7969.88|7984.13|7984.13|7969.88|7969.88|0
1726153200000|2024-09-12 15:00:00|7971.96|7971.96|7968.19|7968.19|7971.96|7971.96|7968.19|7968.19|0
1726153500000|2024-09-12 15:05:00|7969.22|7969.22|7968.19|7968.19|7969.22|7969.22|7965.07|7965.07|0
1726153800000|2024-09-12 15:10:00|7968.88|7968.88|7976.47|7976.47|7976.47|7976.47|7964.86|7964.86|0
1726154100000|2024-09-12 15:15:00|7975.44|7975.44|7975.18|7975.18|7977.25|7977.25|7972.16|7972.16|0
1726154400000|2024-09-12 15:20:00|7976.47|7976.47|7986.88|7986.88|7986.88|7986.88|7976.47|7976.47|0
1726154700000|2024-09-12 15:25:00|7988.24|7988.24|7987.24|7987.24|7994.24|7994.24|7987.24|7987.24|0
1726211700000|2024-09-13 07:15:00|8055.49|8055.49|8056.53|8056.53|8056.53|8056.53|8046.97|8046.97|0
1726212000000|2024-09-13 07:20:00|8051.06|8051.06|8052.92|8052.92|8055.16|8055.16|8051.06|8051.06|0
1726212300000|2024-09-13 07:25:00|8057.07|8057.07|8048.26|8048.26|8057.07|8057.07|8041.16|8041.16|0
1726212600000|2024-09-13 07:30:00|8055.09|8055.09|8053.72|8053.72|8057.82|8057.82|8053.72|8053.72|0
1726212900000|2024-09-13 07:35:00|8056.45|8056.45|8068.02|8068.02|8068.02|8068.02|8056.45|8056.45|0
1726213200000|2024-09-13 07:40:00|8071.14|8071.14|8076|8076|8078.4|8078.4|8071.14|8071.14|0
1726213500000|2024-09-13 07:45:00|8074.63|8074.63|8068.64|8068.64|8074.63|8074.63|8047.94|8047.94|0
1726213800000|2024-09-13 07:50:00|8067.6|8067.6|8062.35|8062.35|8068.95|8068.95|8061.97|8061.97|0
1726214100000|2024-09-13 07:55:00|8060.27|8060.27|8058.59|8058.59|8060.27|8060.27|8058.59|8058.59|0
1726214400000|2024-09-13 08:00:00|8057.55|8057.55|8053.78|8053.78|8057.55|8057.55|8052.42|8052.42|0
1726214700000|2024-09-13 08:05:00|8050.67|8050.67|8061.41|8061.41|8063.16|8063.16|8050.67|8050.67|0
1726215000000|2024-09-13 08:10:00|8062.06|8062.06|8069.2|8069.2|8069.2|8069.2|8062.06|8062.06|0
1726215300000|2024-09-13 08:15:00|8068.32|8068.32|8078.54|8078.54|8078.54|8078.54|8068.32|8068.32|0
1726215600000|2024-09-13 08:20:00|8079.18|8079.18|8085.36|8085.36|8085.36|8085.36|8078.86|8078.86|0
1726215900000|2024-09-13 08:25:00|8084.71|8084.71|8084.71|8084.71|8084.71|8084.71|8084.71|8084.71|0
1726216200000|2024-09-13 08:30:00|8083.67|8083.67|8070.62|8070.62|8083.67|8083.67|8069.25|8069.25|0
1726216500000|2024-09-13 08:35:00|8069.97|8069.97|8055.95|8055.95|8069.97|8069.97|8055.17|8055.17|0
1726216800000|2024-09-13 08:40:00|8048.69|8048.69|8048.69|8048.69|8048.69|8048.69|8048.69|8048.69|0
1726217100000|2024-09-13 08:45:00|8051.42|8051.42|8055.24|8055.24|8055.24|8055.24|8049.73|8049.73|0
1726217400000|2024-09-13 08:50:00|8055.89|8055.89|8051.8|8051.8|8055.89|8055.89|8043.88|8043.88|0
1726217700000|2024-09-13 08:55:00|8050.44|8050.44|8047.71|8047.71|8051.47|8051.47|8047.71|8047.71|0
1726218000000|2024-09-13 09:00:00|8050.44|8050.44|8053.49|8053.49|8053.49|8053.49|8050.44|8050.44|0
1726218300000|2024-09-13 09:05:00|8054.85|8054.85|8052.29|8052.29|8055.02|8055.02|8052.29|8052.29|0
1726218600000|2024-09-13 09:10:00|8054.36|8054.36|8054.36|8054.36|8054.36|8054.36|8054.36|8054.36|0
1726218900000|2024-09-13 09:15:00|8051.25|8051.25|8054.36|8054.36|8056.44|8056.44|8051.25|8051.25|0
1726219200000|2024-09-13 09:20:00|8055.01|8055.01|8056.05|8056.05|8056.69|8056.69|8055.01|8055.01|0
1726219500000|2024-09-13 09:25:00|8055.4|8055.4|8052.67|8052.67|8055.4|8055.4|8052.67|8052.67|0
1726219800000|2024-09-13 09:30:00|8051.3|8051.3|8060.26|8060.26|8061.62|8061.62|8050.26|8050.26|0
1726220100000|2024-09-13 09:35:00|8062.99|8062.99|8068.7|8068.7|8069.74|8069.74|8062.99|8062.99|0
1726220400000|2024-09-13 09:40:00|8072.85|8072.85|8070.06|8070.06|8075.58|8075.58|8070.06|8070.06|0
1726220700000|2024-09-13 09:45:00|8069.03|8069.03|8076.97|8076.97|8076.97|8076.97|8069.03|8069.03|0
1726221000000|2024-09-13 09:50:00|8075.93|8075.93|8074.89|8074.89|8076.26|8076.26|8074.89|8074.89|0
1726221300000|2024-09-13 09:55:00|8077.62|8077.62|8082.48|8082.48|8082.48|8082.48|8076.26|8076.26|0
1726221600000|2024-09-13 10:00:00|8080.41|8080.41|8080.74|8080.74|8082.1|8082.1|8079.37|8079.37|0
1726221900000|2024-09-13 10:05:00|8080.09|8080.09|8082.16|8082.16|8083.2|8083.2|8080.09|8080.09|0
1726222200000|2024-09-13 10:10:00|8083.2|8083.2|8081.13|8081.13|8083.2|8083.2|8075.94|8075.94|0
1726222500000|2024-09-13 10:15:00|8079.76|8079.76|8077.85|8077.85|8079.76|8079.76|8077.85|8077.85|0
1726223100000|2024-09-13 10:25:00|8078.55|8078.55|8077.88|8077.88|8080.99|8080.99|8077.88|8077.88|0
1726223400000|2024-09-13 10:30:00|8077.18|8077.18|8078.55|8078.55|8078.55|8078.55|8077.18|8077.18|0
1726223700000|2024-09-13 10:35:00|8077.51|8077.51|8077.18|8077.18|8078.55|8078.55|8077.18|8077.18|0
1726224000000|2024-09-13 10:40:00|8074.45|8074.45|8074.12|8074.12|8075.82|8075.82|8074.12|8074.12|0
1726224300000|2024-09-13 10:45:00|8075.49|8075.49|8076.78|8076.78|8076.78|8076.78|8075.49|8075.49|0
1726224600000|2024-09-13 10:50:00|8077.82|8077.82|8077.11|8077.11|8080.22|8080.22|8074.71|8074.71|0
1726224900000|2024-09-13 10:55:00|8078.15|8078.15|8077.11|8077.11|8078.15|8078.15|8077.11|8077.11|0
1726225200000|2024-09-13 11:00:00|8075.75|8075.75|8082.17|8082.17|8082.17|8082.17|8075.75|8075.75|0
1726225500000|2024-09-13 11:05:00|8080.81|8080.81|8080.65|8080.65|8081.68|8081.68|8079.61|8079.61|0
1726225800000|2024-09-13 11:10:00|8081.68|8081.68|8079.61|8079.61|8083.76|8083.76|8079.61|8079.61|0
1726226100000|2024-09-13 11:15:00|8081.68|8081.68|8079.44|8079.44|8081.68|8081.68|8079.44|8079.44|0
1726226400000|2024-09-13 11:20:00|8078.08|8078.08|8080.81|8080.81|8080.81|8080.81|8078.08|8078.08|0
1726226700000|2024-09-13 11:25:00|8083.54|8083.54|8078.73|8078.73|8083.54|8083.54|8078.73|8078.73|0
1726227000000|2024-09-13 11:30:00|8080.1|8080.1|8078.76|8078.76|8080.1|8080.1|8077.37|8077.37|0
1726227300000|2024-09-13 11:35:00|8077.89|8077.89|8064.46|8064.46|8077.89|8077.89|8064.46|8064.46|0
1726227600000|2024-09-13 11:40:00|8063.09|8063.09|8067.57|8067.57|8067.57|8067.57|8061.73|8061.73|0
1726227900000|2024-09-13 11:45:00|8066.21|8066.21|8071.4|8071.4|8073.47|8073.47|8066.21|8066.21|0
1726228200000|2024-09-13 11:50:00|8070.36|8070.36|8066.43|8066.43|8071.23|8071.23|8066.43|8066.43|0
1726228500000|2024-09-13 11:55:00|8065.06|8065.06|8062.66|8062.66|8065.06|8065.06|8062.66|8062.66|0
1726228800000|2024-09-13 12:00:00|8065.39|8065.39|8063.31|8063.31|8067.79|8067.79|8063.31|8063.31|0
1726229100000|2024-09-13 12:05:00|8061.57|8061.57|8071.18|8071.18|8071.18|8071.18|8061.57|8061.57|0
1726229400000|2024-09-13 12:10:00|8072.05|8072.05|8070.09|8070.09|8072.92|8072.92|8069.45|8069.45|0
1726229700000|2024-09-13 12:15:00|8070.97|8070.97|8070.97|8070.97|8070.97|8070.97|8070.97|8070.97|0
1726230300000|2024-09-13 12:25:00|8074.45|8074.45|8077.89|8077.89|8078.92|8078.92|8074.45|8074.45|0
1726230600000|2024-09-13 12:30:00|8076.52|8076.52|8076.52|8076.52|8076.52|8076.52|8076.52|8076.52|0
1726230900000|2024-09-13 12:35:00|8075.16|8075.16|8078.27|8078.27|8078.6|8078.6|8075.16|8075.16|0
1726231200000|2024-09-13 12:40:00|8077.62|8077.62|8072.43|8072.43|8077.62|8077.62|8070.74|8070.74|0
1726231500000|2024-09-13 12:45:00|8073.46|8073.46|8075.16|8075.16|8078.92|8078.92|8073.46|8073.46|0
1726231800000|2024-09-13 12:50:00|8076.19|8076.19|8072.7|8072.7|8078.92|8078.92|8072.7|8072.7|0
1726232100000|2024-09-13 12:55:00|8069.97|8069.97|8073.09|8073.09|8073.09|8073.09|8069.97|8069.97|0
1726232400000|2024-09-13 13:00:00|8071.01|8071.01|8074.13|8074.13|8074.13|8074.13|8069.65|8069.65|0
1726232700000|2024-09-13 13:05:00|8075.16|8075.16|8075|8075|8076.37|8076.37|8074.13|8074.13|0
1726233000000|2024-09-13 13:10:00|8074.35|8074.35|8072.28|8072.28|8075.39|8075.39|8069.55|8069.55|0
1726233300000|2024-09-13 13:15:00|8069.55|8069.55|8075.39|8075.39|8075.39|8075.39|8069.55|8069.55|0
1726233600000|2024-09-13 13:20:00|8074.35|8074.35|8078.76|8078.76|8078.76|8078.76|8071.62|8071.62|0
1726233900000|2024-09-13 13:25:00|8077.4|8077.4|8078.43|8078.43|8080.51|8080.51|8075.32|8075.32|0
1726234200000|2024-09-13 13:30:00|8081.16|8081.16|8082.57|8082.57|8083.61|8083.61|8074.99|8074.99|0
1726234500000|2024-09-13 13:35:00|8081.92|8081.92|8081.2|8081.2|8083.22|8083.22|8078.81|8078.81|0
1726234800000|2024-09-13 13:40:00|8085.35|8085.35|8080.77|8080.77|8085.35|8085.35|8080.77|8080.77|0
1726235100000|2024-09-13 13:45:00|8081.42|8081.42|8088.36|8088.36|8088.36|8088.36|8081.42|8081.42|0
1726235400000|2024-09-13 13:50:00|8087|8087|8087|8087|8088.36|8088.36|8085.63|8085.63|0
1726235700000|2024-09-13 13:55:00|8085.96|8085.96|8096.12|8096.12|8098.36|8098.36|8085.96|8085.96|0
1726236000000|2024-09-13 14:00:00|8101.31|8101.31|8097.64|8097.64|8103.05|8103.05|8094.53|8094.53|0
1726236300000|2024-09-13 14:05:00|8096.6|8096.6|8100.14|8100.14|8105.98|8105.98|8096.27|8096.27|0
1726236600000|2024-09-13 14:10:00|8098.77|8098.77|8092.89|8092.89|8098.77|8098.77|8092.89|8092.89|0
1726236900000|2024-09-13 14:15:00|8090.81|8090.81|8090|8090|8092.01|8092.01|8089.12|8089.12|0
1726237200000|2024-09-13 14:20:00|8091.29|8091.29|8103.07|8103.07|8103.07|8103.07|8091.29|8091.29|0
1726237500000|2024-09-13 14:25:00|8104.46|8104.46|8107.19|8107.19|8109.27|8109.27|8104.46|8104.46|0
1726237800000|2024-09-13 14:30:00|8109.27|8109.27|8110.96|8110.96|8110.96|8110.96|8108.23|8108.23|0
1726238100000|2024-09-13 14:35:00|8112|8112|8112.74|8112.74|8114.82|8114.82|8112|8112|0
1726238400000|2024-09-13 14:40:00|8111.7|8111.7|8102.75|8102.75|8111.7|8111.7|8102.11|8102.11|0
1726238700000|2024-09-13 14:45:00|8103.79|8103.79|8103.46|8103.46|8105.87|8105.87|8102.17|8102.17|0
1726239000000|2024-09-13 14:50:00|8102.43|8102.43|8099.05|8099.05|8102.43|8102.43|8099.05|8099.05|0
1726239300000|2024-09-13 14:55:00|8096.97|8096.97|8097.3|8097.3|8103.46|8103.46|8096.97|8096.97|0
1726239600000|2024-09-13 15:00:00|8097.95|8097.95|8092.66|8092.66|8098.11|8098.11|8090.97|8090.97|0
1726239900000|2024-09-13 15:05:00|8091.62|8091.62|8091.35|8091.35|8092.6|8092.6|8089.16|8089.16|0
1726240200000|2024-09-13 15:10:00|8090.48|8090.48|8091.81|8091.81|8096.6|8096.6|8090.48|8090.48|0
1726240500000|2024-09-13 15:15:00|8090.41|8090.41|8091.84|8091.84|8092.49|8092.49|8090.16|8090.16|0
1726240800000|2024-09-13 15:20:00|8093.21|8093.21|8095.77|8095.77|8096.16|8096.16|8093.21|8093.21|0
1726241100000|2024-09-13 15:25:00|8097.13|8097.13|8096.1|8096.1|8097.52|8097.52|8091.97|8091.97|0
1726470900000|2024-09-16 07:15:00|8098.94|8098.94|8074.09|8074.09|8098.94|8098.94|8071.36|8071.36|0
1726471200000|2024-09-16 07:20:00|8076.17|8076.17|8070.98|8070.98|8078.24|8078.24|8070.98|8070.98|0
1726471500000|2024-09-16 07:25:00|8069.68|8069.68|8065.01|8065.01|8069.68|8069.68|8065.01|8065.01|0
1726471800000|2024-09-16 07:30:00|8066.05|8066.05|8060.59|8060.59|8066.05|8066.05|8060.59|8060.59|0
1726472100000|2024-09-16 07:35:00|8058.51|8058.51|8058.51|8058.51|8058.51|8058.51|8058.51|8058.51|0
1726472400000|2024-09-16 07:40:00|8061.62|8061.62|8059.6|8059.6|8062.33|8062.33|8059.6|8059.6|0
1726472700000|2024-09-16 07:45:00|8063.7|8063.7|8059.22|8059.22|8066.81|8066.81|8057.86|8057.86|0
1726473000000|2024-09-16 07:50:00|8060.59|8060.59|8060.26|8060.26|8060.59|8060.59|8059.22|8059.22|0
1726473300000|2024-09-16 07:55:00|8061.55|8061.55|8066.41|8066.41|8067.78|8067.78|8061.55|8061.55|0
1726473600000|2024-09-16 08:00:00|8065.38|8065.38|8070.19|8070.19|8070.19|8070.19|8065.38|8065.38|0
1726473900000|2024-09-16 08:05:00|8071.55|8071.55|8071.55|8071.55|8071.55|8071.55|8071.55|8071.55|0
1726474200000|2024-09-16 08:10:00|8073.63|8073.63|8070.52|8070.52|8073.63|8073.63|8070.52|8070.52|0
1726474500000|2024-09-16 08:15:00|8069.15|8069.15|8067.89|8067.89|8069.15|8069.15|8066.53|8066.53|0
1726474800000|2024-09-16 08:20:00|8075.16|8075.16|8072.7|8072.7|8081.66|8081.66|8072.7|8072.7|0
1726475100000|2024-09-16 08:25:00|8071.34|8071.34|8074.45|8074.45|8074.45|8074.45|8071.34|8071.34|0
1726475400000|2024-09-16 08:30:00|8073.57|8073.57|8075.59|8075.59|8076.3|8076.3|8073.57|8073.57|0
1726475700000|2024-09-16 08:35:00|8072.47|8072.47|8068|8068|8072.47|8072.47|8068|8068|0
1726476000000|2024-09-16 08:40:00|8065.92|8065.92|8066.96|8066.96|8067.29|8067.29|8065.92|8065.92|0
1726476300000|2024-09-16 08:45:00|8064.88|8064.88|8044.97|8044.97|8064.88|8064.88|8044.97|8044.97|0
1726476600000|2024-09-16 08:50:00|8041.85|8041.85|8049.05|8049.05|8049.05|8049.05|8041.85|8041.85|0
1726476900000|2024-09-16 08:55:00|8048.41|8048.41|8048.41|8048.41|8048.41|8048.41|8048.41|8048.41|0
1726477200000|2024-09-16 09:00:00|8047.76|8047.76|8048.46|8048.46|8048.46|8048.46|8047.76|8047.76|0
1726477500000|2024-09-16 09:05:00|8049.82|8049.82|8043.26|8043.26|8051.76|8051.76|8043.26|8043.26|0
1726477800000|2024-09-16 09:10:00|8042.61|8042.61|8049.1|8049.1|8050.47|8050.47|8042.61|8042.61|0
1726478100000|2024-09-16 09:15:00|8048.46|8048.46|8050.14|8050.14|8050.14|8050.14|8048.46|8048.46|0
1726478400000|2024-09-16 09:20:00|8051.01|8051.01|8051.01|8051.01|8051.01|8051.01|8051.01|8051.01|0
1726478700000|2024-09-16 09:25:00|8054.13|8054.13|8060.2|8060.2|8060.2|8060.2|8054.13|8054.13|0
1726479000000|2024-09-16 09:30:00|8061.24|8061.24|8059.87|8059.87|8062.27|8062.27|8059.87|8059.87|0
1726479300000|2024-09-16 09:35:00|8061.24|8061.24|8061.94|8061.94|8061.94|8061.94|8059.87|8059.87|0
1726479600000|2024-09-16 09:40:00|8060.58|8060.58|8060.97|8060.97|8060.97|8060.97|8056.88|8056.88|0
1726479900000|2024-09-16 09:45:00|8059.6|8059.6|8059.6|8059.6|8061.68|8061.68|8059.6|8059.6|0
1726480200000|2024-09-16 09:50:00|8061.68|8061.68|8057.92|8057.92|8062.72|8062.72|8057.92|8057.92|0
1726480500000|2024-09-16 09:55:00|8056.62|8056.62|8039.77|8039.77|8058.31|8058.31|8039.77|8039.77|0
1726480800000|2024-09-16 10:00:00|8039.08|8039.08|8042.13|8042.13|8042.13|8042.13|8038.04|8038.04|0
1726481100000|2024-09-16 10:05:00|8042.78|8042.78|8051.22|8051.22|8051.89|8051.89|8042.78|8042.78|0
1726481400000|2024-09-16 10:10:00|8049.83|8049.83|8053.49|8053.49|8053.49|8053.49|8049.19|8049.19|0
1726481700000|2024-09-16 10:15:00|8054.19|8054.19|8055.55|8055.55|8055.55|8055.55|8054.19|8054.19|0
1726482000000|2024-09-16 10:20:00|8054.19|8054.19|8052.25|8052.25|8054.19|8054.19|8052.25|8052.25|0
1726482300000|2024-09-16 10:25:00|8051.37|8051.37|8031.63|8031.63|8052.02|8052.02|8031.63|8031.63|0
1726482600000|2024-09-16 10:30:00|8032.99|8032.99|8032.66|8032.66|8034.74|8034.74|8031.63|8031.63|0
1726482900000|2024-09-16 10:35:00|8033.7|8033.7|8037.85|8037.85|8037.85|8037.85|8033.7|8033.7|0
1726483200000|2024-09-16 10:40:00|8036.81|8036.81|8035.78|8035.78|8036.81|8036.81|8035.78|8035.78|0
1726483500000|2024-09-16 10:45:00|8036.65|8036.65|8039.38|8039.38|8039.38|8039.38|8036.65|8036.65|0
1726483800000|2024-09-16 10:50:00|8040.42|8040.42|8038.67|8038.67|8040.42|8040.42|8037.3|8037.3|0
1726484100000|2024-09-16 10:55:00|8039.32|8039.32|8039.32|8039.32|8039.32|8039.32|8039.32|8039.32|0
1726484400000|2024-09-16 11:00:00|8039.97|8039.97|8041.98|8041.98|8043.34|8043.34|8039.97|8039.97|0
1726484700000|2024-09-16 11:05:00|8040.61|8040.61|8041.98|8041.98|8041.98|8041.98|8040.61|8040.61|0
1726485000000|2024-09-16 11:10:00|8040.61|8040.61|8052.35|8052.35|8054.43|8054.43|8040.61|8040.61|0
1726485900000|2024-09-16 11:25:00|8050.28|8050.28|8052.05|8052.05|8053.42|8053.42|8048.91|8048.91|0
1726486200000|2024-09-16 11:30:00|8049.98|8049.98|8049.98|8049.98|8049.98|8049.98|8049.98|8049.98|0
1726486500000|2024-09-16 11:35:00|8052.71|8052.71|8052.71|8052.71|8052.71|8052.71|8052.71|8052.71|0
1726486800000|2024-09-16 11:40:00|8051.67|8051.67|8048.23|8048.23|8051.67|8051.67|8048.23|8048.23|0
1726487400000|2024-09-16 11:50:00|8049.27|8049.27|8050.14|8050.14|8050.14|8050.14|8049.27|8049.27|0
1726487700000|2024-09-16 11:55:00|8048.78|8048.78|8045.4|8045.4|8048.78|8048.78|8044.03|8044.03|0
1726488000000|2024-09-16 12:00:00|8044.75|8044.75|8043.39|8043.39|8044.75|8044.75|8043.39|8043.39|0
1726488300000|2024-09-16 12:05:00|8040.27|8040.27|8041.31|8041.31|8041.31|8041.31|8038.2|8038.2|0
1726488600000|2024-09-16 12:10:00|8042.35|8042.35|8039.24|8039.24|8042.35|8042.35|8039.24|8039.24|0
1726488900000|2024-09-16 12:15:00|8037.87|8037.87|8029.24|8029.24|8037.87|8037.87|8029.24|8029.24|0
1726489200000|2024-09-16 12:20:00|8031.31|8031.31|8029.95|8029.95|8031.31|8031.31|8029.95|8029.95|0
1726489500000|2024-09-16 12:25:00|8029.3|8029.3|8040.43|8040.43|8040.43|8040.43|8018.33|8018.33|0
1726489800000|2024-09-16 12:30:00|8037.7|8037.7|8023.88|8023.88|8037.7|8037.7|8023.88|8023.88|0
1726490100000|2024-09-16 12:35:00|8023.23|8023.23|8026.02|8026.02|8026.02|8026.02|8019.14|8019.14|0
1726490400000|2024-09-16 12:40:00|8021.87|8021.87|8021.87|8021.87|8021.87|8021.87|8021.87|8021.87|0
1726490700000|2024-09-16 12:45:00|8022.51|8022.51|8021.48|8021.48|8022.51|8022.51|8021.48|8021.48|0
1726491000000|2024-09-16 12:50:00|8019.4|8019.4|8018.35|8018.35|8020.44|8020.44|8018.35|8018.35|0
1726491300000|2024-09-16 12:55:00|8020.43|8020.43|8026.27|8026.27|8026.27|8026.27|8019.39|8019.39|0
1726491600000|2024-09-16 13:00:00|8026.92|8026.92|8032.84|8032.84|8032.84|8032.84|8026.92|8026.92|0
1726491900000|2024-09-16 13:05:00|8030.76|8030.76|8030.51|8030.51|8031.15|8031.15|8028.82|8028.82|0
1726492200000|2024-09-16 13:10:00|8031.54|8031.54|8030.83|8030.83|8033.24|8033.24|8030.51|8030.51|0
1726492500000|2024-09-16 13:15:00|8031.48|8031.48|8029.41|8029.41|8031.48|8031.48|8029.41|8029.41|0
1726492800000|2024-09-16 13:20:00|8030.77|8030.77|8033.88|8033.88|8033.88|8033.88|8030.77|8030.77|0
1726493100000|2024-09-16 13:25:00|8037|8037|8040.05|8040.05|8041.42|8041.42|8034.92|8034.92|0
1726493400000|2024-09-16 13:30:00|8040.93|8040.93|8044.87|8044.87|8053.17|8053.17|8040.93|8040.93|0
1726493700000|2024-09-16 13:35:00|8044|8044|8032.33|8032.33|8044|8044|8032.33|8032.33|0
1726494000000|2024-09-16 13:40:00|8031.3|8031.3|8018.88|8018.88|8031.3|8031.3|8018|8018|0
1726494300000|2024-09-16 13:45:00|8017.51|8017.51|8015.73|8015.73|8017.51|8017.51|8013.66|8013.66|0
1726494600000|2024-09-16 13:50:00|8019.17|8019.17|8037.07|8037.07|8037.07|8037.07|8019.17|8019.17|0
1726494900000|2024-09-16 13:55:00|8037.72|8037.72|8041.77|8041.77|8041.77|8041.77|8037.72|8037.72|0
1726495200000|2024-09-16 14:00:00|8043.13|8043.13|8035.78|8035.78|8048.98|8048.98|8035.78|8035.78|0
1726495500000|2024-09-16 14:05:00|8037.14|8037.14|8042.59|8042.59|8043.79|8043.79|8037.14|8037.14|0
1726495800000|2024-09-16 14:10:00|8043.62|8043.62|8037.4|8037.4|8043.62|8043.62|8037.4|8037.4|0
1726496100000|2024-09-16 14:15:00|8040.13|8040.13|8042.2|8042.2|8042.2|8042.2|8038.76|8038.76|0
1726496400000|2024-09-16 14:20:00|8040.91|8040.91|8044.93|8044.93|8045.96|8045.96|8040.91|8040.91|0
1726496700000|2024-09-16 14:25:00|8043.56|8043.56|8042.82|8042.82|8045.94|8045.94|8041.62|8041.62|0
1726497000000|2024-09-16 14:30:00|8044.19|8044.19|8018.96|8018.96|8044.19|8044.19|8018.96|8018.96|0
1726497300000|2024-09-16 14:35:00|8023.11|8023.11|8033.27|8033.27|8034.14|8034.14|8023.11|8023.11|0
1726497600000|2024-09-16 14:40:00|8035.34|8035.34|8044.68|8044.68|8044.68|8044.68|8035.34|8035.34|0
1726497900000|2024-09-16 14:45:00|8043.65|8043.65|8042.93|8042.93|8047.02|8047.02|8039.56|8039.56|0
1726498200000|2024-09-16 14:50:00|8041.89|8041.89|8036.77|8036.77|8042.76|8042.76|8036.77|8036.77|0
1726498500000|2024-09-16 14:55:00|8037.64|8037.64|8038.68|8038.68|8038.68|8038.68|8036.6|8036.6|0
1726498800000|2024-09-16 15:00:00|8040.04|8040.04|8027.32|8027.32|8040.04|8040.04|8022.84|8022.84|0
1726499100000|2024-09-16 15:05:00|8028.68|8028.68|8030.05|8030.05|8030.05|8030.05|8027.65|8027.65|0
1726499400000|2024-09-16 15:10:00|8028.68|8028.68|8025.53|8025.53|8032.12|8032.12|8025.53|8025.53|0
1726499700000|2024-09-16 15:15:00|8022.42|8022.42|8027.23|8027.23|8027.23|8027.23|8022.42|8022.42|0
1726500000000|2024-09-16 15:20:00|8025.15|8025.15|8018.6|8018.6|8025.15|8025.15|8017.23|8017.23|0
1726500300000|2024-09-16 15:25:00|8016.85|8016.85|8019.47|8019.47|8022.04|8022.04|8016.85|8016.85|0
1726557300000|2024-09-17 07:15:00|8076.81|8076.81|8082.55|8082.55|8082.55|8082.55|8076.81|8076.81|0
1726557600000|2024-09-17 07:20:00|8086.7|8086.7|8092.93|8092.93|8093.96|8093.96|8086.7|8086.7|0
1726557900000|2024-09-17 07:25:00|8097.08|8097.08|8102.26|8102.26|8103.3|8103.3|8097.08|8097.08|0
1726558200000|2024-09-17 07:30:00|8106.41|8106.41|8106.41|8106.41|8106.41|8106.41|8106.41|8106.41|0
1726558500000|2024-09-17 07:35:00|8115.97|8115.97|8127.45|8127.45|8127.45|8127.45|8115.97|8115.97|0
1726558800000|2024-09-17 07:40:00|8131.6|8131.6|8137.86|8137.86|8137.86|8137.86|8131.6|8131.6|0
1726559100000|2024-09-17 07:45:00|8134.74|8134.74|8132.67|8132.67|8134.74|8134.74|8132.67|8132.67|0
1726559400000|2024-09-17 07:50:00|8130.59|8130.59|8125.08|8125.08|8130.59|8130.59|8125.08|8125.08|0
1726559700000|2024-09-17 07:55:00|8123|8123|8123|8123|8123|8123|8123|8123|0
1726560000000|2024-09-17 08:00:00|8124.04|8124.04|8120.9|8120.9|8127.15|8127.15|8120.9|8120.9|0
1726560300000|2024-09-17 08:05:00|8120.03|8120.03|8123.81|8123.81|8123.81|8123.81|8118.28|8118.28|0
1726560600000|2024-09-17 08:10:00|8121.72|8121.72|8125.9|8125.9|8126.24|8126.24|8121.72|8121.72|0
1726560900000|2024-09-17 08:15:00|8126.93|8126.93|8124.2|8124.2|8127.97|8127.97|8124.2|8124.2|0
1726561200000|2024-09-17 08:20:00|8122.84|8122.84|8128.54|8128.54|8129.19|8129.19|8118.74|8118.74|0
1726561500000|2024-09-17 08:25:00|8127.5|8127.5|8123.41|8123.41|8127.5|8127.5|8123.41|8123.41|0
1726561800000|2024-09-17 08:30:00|8126.52|8126.52|8116.96|8116.96|8126.52|8126.52|8115.6|8115.6|0
1726562100000|2024-09-17 08:35:00|8116.32|8116.32|8126.83|8126.83|8126.83|8126.83|8116.32|8116.32|0
1726562400000|2024-09-17 08:40:00|8124.76|8124.76|8113.64|8113.64|8126.09|8126.09|8112.6|8112.6|0
1726562700000|2024-09-17 08:45:00|8116.37|8116.37|8114.68|8114.68|8116.37|8116.37|8114.04|8114.04|0
1726563000000|2024-09-17 08:50:00|8115.33|8115.33|8115.33|8115.33|8115.33|8115.33|8115.33|8115.33|0
1726563300000|2024-09-17 08:55:00|8119.43|8119.43|8126.37|8126.37|8127.25|8127.25|8119.43|8119.43|0
1726563600000|2024-09-17 09:00:00|8123.26|8123.26|8122.93|8122.93|8124.3|8124.3|8120.15|8120.15|0
1726563900000|2024-09-17 09:05:00|8122.06|8122.06|8126.21|8126.21|8126.21|8126.21|8119.98|8119.98|0
1726564200000|2024-09-17 09:10:00|8125.17|8125.17|8128.93|8128.93|8131.65|8131.65|8123.09|8123.09|0
1726564500000|2024-09-17 09:15:00|8129.97|8129.97|8130.03|8130.03|8130.03|8130.03|8125.16|8125.16|0
1726564800000|2024-09-17 09:20:00|8127.25|8127.25|8123.88|8123.88|8127.25|8127.25|8123.88|8123.88|0
1726565400000|2024-09-17 09:30:00|8124.75|8124.75|8120.93|8120.93|8124.75|8124.75|8120.93|8120.93|0
1726565700000|2024-09-17 09:35:00|8125.08|8125.08|8135.45|8135.45|8135.45|8135.45|8125.08|8125.08|0
1726566000000|2024-09-17 09:40:00|8136.82|8136.82|8136.82|8136.82|8136.82|8136.82|8136.82|8136.82|0
1726566300000|2024-09-17 09:45:00|8138.18|8138.18|8145.19|8145.19|8145.19|8145.19|8137.15|8137.15|0
1726566600000|2024-09-17 09:50:00|8144.15|8144.15|8144.15|8144.15|8144.15|8144.15|8144.15|8144.15|0
1726566900000|2024-09-17 09:55:00|8145.52|8145.52|8145.68|8145.68|8150.53|8150.53|8145.52|8145.52|0
1726567200000|2024-09-17 10:00:00|8142.95|8142.95|8139.51|8139.51|8142.95|8142.95|8139.51|8139.51|0
1726567500000|2024-09-17 10:05:00|8141.6|8141.6|8145.36|8145.36|8147.75|8147.75|8141.6|8141.6|0
1726567800000|2024-09-17 10:10:00|8146|8146|8143.54|8143.54|8146|8146|8143.54|8143.54|0
1726568100000|2024-09-17 10:15:00|8144.93|8144.93|8146.34|8146.34|8146.99|8146.99|8144.93|8144.93|0
1726568400000|2024-09-17 10:20:00|8146.99|8146.99|8152.18|8152.18|8152.18|8152.18|8145.95|8145.95|0
1726568700000|2024-09-17 10:25:00|8151.14|8151.14|8157.46|8157.46|8157.46|8157.46|8151.14|8151.14|0
1726569000000|2024-09-17 10:30:00|8155.39|8155.39|8158.5|8158.5|8158.5|8158.5|8155.39|8155.39|0
1726569300000|2024-09-17 10:35:00|8161.61|8161.61|8161.61|8161.61|8161.61|8161.61|8161.61|8161.61|0
1726569600000|2024-09-17 10:40:00|8160.57|8160.57|8165.76|8165.76|8165.76|8165.76|8160.57|8160.57|0
1726569900000|2024-09-17 10:45:00|8164.72|8164.72|8165.29|8165.29|8169.91|8169.91|8163.05|8163.05|0
1726570200000|2024-09-17 10:50:00|8164.25|8164.25|8159.76|8159.76|8164.25|8164.25|8159.76|8159.76|0
1726570500000|2024-09-17 10:55:00|8160.64|8160.64|8156.22|8156.22|8161.67|8161.67|8156.22|8156.22|0
1726570800000|2024-09-17 11:00:00|8155.35|8155.35|8151.91|8151.91|8155.35|8155.35|8150.16|8150.16|0
1726571100000|2024-09-17 11:05:00|8151.21|8151.21|8153.29|8153.29|8153.29|8153.29|8151.21|8151.21|0
1726571400000|2024-09-17 11:10:00|8152.25|8152.25|8150.31|8150.31|8152.25|8152.25|8150.31|8150.31|0
1726571700000|2024-09-17 11:15:00|8153.42|8153.42|8155.82|8155.82|8156.86|8156.86|8153.42|8153.42|0
1726572000000|2024-09-17 11:20:00|8154.78|8154.78|8152.71|8152.71|8154.78|8154.78|8152.71|8152.71|0
1726572300000|2024-09-17 11:25:00|8150.63|8150.63|8149.25|8149.25|8150.63|8150.63|8149.25|8149.25|0
1726572600000|2024-09-17 11:30:00|8150.29|8150.29|8147.68|8147.68|8151.66|8151.66|8147.68|8147.68|0
1726572900000|2024-09-17 11:35:00|8148.72|8148.72|8148.72|8148.72|8151.45|8151.45|8148.72|8148.72|0
1726573200000|2024-09-17 11:40:00|8149.37|8149.37|8150.41|8150.41|8150.41|8150.41|8149.37|8149.37|0
1726573500000|2024-09-17 11:45:00|8151.77|8151.77|8157.29|8157.29|8157.29|8157.29|8151.77|8151.77|0
1726573800000|2024-09-17 11:50:00|8155.21|8155.21|8156.09|8156.09|8156.09|8156.09|8155.21|8155.21|0
1726574100000|2024-09-17 11:55:00|8154.01|8154.01|8156.09|8156.09|8156.09|8156.09|8152.97|8152.97|0
1726574400000|2024-09-17 12:00:00|8157.12|8157.12|8166.08|8166.08|8166.08|8166.08|8157.12|8157.12|0
1726574700000|2024-09-17 12:05:00|8165.21|8165.21|8174.54|8174.54|8174.54|8174.54|8165.21|8165.21|0
1726575000000|2024-09-17 12:10:00|8175.42|8175.42|8176.45|8176.45|8176.45|8176.45|8174.54|8174.54|0
1726575300000|2024-09-17 12:15:00|8177.49|8177.49|8174.12|8174.12|8177.49|8177.49|8174.12|8174.12|0
1726575600000|2024-09-17 12:20:00|8175.16|8175.16|8176.2|8176.2|8179.31|8179.31|8175.16|8175.16|0
1726575900000|2024-09-17 12:25:00|8174.12|8174.12|8178.12|8178.12|8178.76|8178.76|8173.25|8173.25|0
1726576200000|2024-09-17 12:30:00|8177.08|8177.08|8175|8175|8186.68|8186.68|8175|8175|0
1726576500000|2024-09-17 12:35:00|8175.65|8175.65|8177.02|8177.02|8177.02|8177.02|8173.58|8173.58|0
1726576800000|2024-09-17 12:40:00|8175.98|8175.98|8169.1|8169.1|8175.98|8175.98|8169.1|8169.1|0
1726577100000|2024-09-17 12:45:00|8168.06|8168.06|8163.91|8163.91|8168.06|8168.06|8161.84|8161.84|0
1726577400000|2024-09-17 12:50:00|8168.06|8168.06|8174.23|8174.23|8174.23|8174.23|8168.06|8168.06|0
1726577700000|2024-09-17 12:55:00|8175.6|8175.6|8178.05|8178.05|8179.75|8179.75|8175.6|8175.6|0
1726578000000|2024-09-17 13:00:00|8178.7|8178.7|8177.8|8177.8|8180.13|8180.13|8177.8|8177.8|0
1726578300000|2024-09-17 13:05:00|8181.89|8181.89|8176.77|8176.77|8181.89|8181.89|8174.75|8174.75|0
1726578600000|2024-09-17 13:10:00|8175.73|8175.73|8175.8|8175.8|8175.8|8175.8|8171.58|8171.58|0
1726578900000|2024-09-17 13:15:00|8174.76|8174.76|8175.8|8175.8|8175.8|8175.8|8173.72|8173.72|0
1726579200000|2024-09-17 13:20:00|8176.67|8176.67|8174.02|8174.02|8176.67|8176.67|8173.56|8173.56|0
1726579500000|2024-09-17 13:25:00|8172.98|8172.98|8182.09|8182.09|8183.29|8183.29|8172.98|8172.98|0
1726579800000|2024-09-17 13:30:00|8181.05|8181.05|8174.88|8174.88|8181.05|8181.05|8172.45|8172.45|0
1726580100000|2024-09-17 13:35:00|8175.92|8175.92|8172.96|8172.96|8177.99|8177.99|8172.96|8172.96|0
1726580400000|2024-09-17 13:40:00|8170.87|8170.87|8173.31|8173.31|8176.42|8176.42|8167.55|8167.55|0
1726580700000|2024-09-17 13:45:00|8176.42|8176.42|8175.39|8175.39|8178.18|8178.18|8175.39|8175.39|0
1726581000000|2024-09-17 13:50:00|8174.35|8174.35|8171.3|8171.3|8175.78|8175.78|8171.3|8171.3|0
1726581300000|2024-09-17 13:55:00|8176.49|8176.49|8170.87|8170.87|8176.49|8176.49|8169.99|8169.99|0
1726581600000|2024-09-17 14:00:00|8168.14|8168.14|8164.66|8164.66|8170.87|8170.87|8160.84|8160.84|0
1726581900000|2024-09-17 14:05:00|8162.58|8162.58|8178.61|8178.61|8178.61|8178.61|8162.58|8162.58|0
1726582200000|2024-09-17 14:10:00|8180.36|8180.36|8191.93|8191.93|8191.93|8191.93|8180.36|8180.36|0
1726582500000|2024-09-17 14:15:00|8193.29|8193.29|8195.11|8195.11|8197.44|8197.44|8193.29|8193.29|0
1726582800000|2024-09-17 14:20:00|8195.99|8195.99|8192.65|8192.65|8196.15|8196.15|8189.92|8189.92|0
1726583100000|2024-09-17 14:25:00|8191.29|8191.29|8186.81|8186.81|8191.94|8191.94|8184.74|8184.74|0
1726583400000|2024-09-17 14:30:00|8190.91|8190.91|8193.28|8193.28|8194.67|8194.67|8190.91|8190.91|0
1726583700000|2024-09-17 14:35:00|8191.92|8191.92|8190.55|8190.55|8191.92|8191.92|8189.84|8189.84|0
1726584000000|2024-09-17 14:40:00|8191.92|8191.92|8185.37|8185.37|8191.92|8191.92|8184.33|8184.33|0
1726584300000|2024-09-17 14:45:00|8186.4|8186.4|8188.88|8188.88|8195.63|8195.63|8186.4|8186.4|0
1726584600000|2024-09-17 14:50:00|8189.53|8189.53|8189.31|8189.31|8190.02|8190.02|8187.62|8187.62|0
1726584900000|2024-09-17 14:55:00|8187.95|8187.95|8188.71|8188.71|8188.71|8188.71|8183.15|8183.15|0
1726585200000|2024-09-17 15:00:00|8190.08|8190.08|8192.09|8192.09|8196.24|8196.24|8190.08|8190.08|0
1726585500000|2024-09-17 15:05:00|8195.21|8195.21|8196.08|8196.08|8201.27|8201.27|8195.21|8195.21|0
1726585800000|2024-09-17 15:10:00|8194.71|8194.71|8191.27|8191.27|8194.71|8194.71|8190.24|8190.24|0
1726586100000|2024-09-17 15:15:00|8192.64|8192.64|8196.33|8196.33|8196.33|8196.33|8190.24|8190.24|0
1726586400000|2024-09-17 15:20:00|8195.68|8195.68|8189.3|8189.3|8197.76|8197.76|8182.09|8182.09|0
1726586700000|2024-09-17 15:25:00|8190.17|8190.17|8194.64|8194.64|8194.64|8194.64|8184.01|8184.01|0
1726643700000|2024-09-18 07:15:00|8122.59|8122.59|8124.67|8124.67|8124.67|8124.67|8122.59|8122.59|0
1726644000000|2024-09-18 07:20:00|8119.48|8119.48|8111.56|8111.56|8119.48|8119.48|8111.56|8111.56|0
1726644300000|2024-09-18 07:25:00|8110.2|8110.2|8115.23|8115.23|8117.85|8117.85|8107.58|8107.58|0
1726644600000|2024-09-18 07:30:00|8113.86|8113.86|8114.33|8114.33|8120.81|8120.81|8112.46|8112.46|0
1726644900000|2024-09-18 07:35:00|8116.41|8116.41|8116.41|8116.41|8116.41|8116.41|8116.41|8116.41|0
1726645200000|2024-09-18 07:40:00|8119.14|8119.14|8119.14|8119.14|8119.14|8119.14|8116.41|8116.41|0
1726645500000|2024-09-18 07:45:00|8117.07|8117.07|8103.58|8103.58|8117.07|8117.07|8103.58|8103.58|0
1726645800000|2024-09-18 07:50:00|8106.69|8106.69|8106.69|8106.69|8106.69|8106.69|8106.69|8106.69|0
1726646100000|2024-09-18 07:55:00|8109.42|8109.42|8103.58|8103.58|8109.42|8109.42|8103.58|8103.58|0
1726646400000|2024-09-18 08:00:00|8101.5|8101.5|8104.56|8104.56|8109.37|8109.37|8101.5|8101.5|0
1726646700000|2024-09-18 08:05:00|8108.71|8108.71|8106.96|8106.96|8108.71|8108.71|8106.96|8106.96|0
1726647000000|2024-09-18 08:10:00|8108.33|8108.33|8110.08|8110.08|8110.08|8110.08|8108.33|8108.33|0
1726647300000|2024-09-18 08:15:00|8111.44|8111.44|8120.94|8120.94|8120.94|8120.94|8111.44|8111.44|0
1726647600000|2024-09-18 08:20:00|8121.98|8121.98|8120.94|8120.94|8124.06|8124.06|8120.94|8120.94|0
1726647900000|2024-09-18 08:25:00|8120.25|8120.25|8120.25|8120.25|8120.25|8120.25|8118.86|8118.86|0
1726648200000|2024-09-18 08:30:00|8118.95|8118.95|8114.77|8114.77|8120.62|8120.62|8114.77|8114.77|0
1726648500000|2024-09-18 08:35:00|8116.72|8116.72|8115.7|8115.7|8116.72|8116.72|8110.24|8110.24|0
1726648800000|2024-09-18 08:40:00|8117.78|8117.78|8119.75|8119.75|8121.05|8121.05|8117.78|8117.78|0
1726649100000|2024-09-18 08:45:00|8118|8118|8116.26|8116.26|8118|8118|8116.26|8116.26|0
1726649400000|2024-09-18 08:50:00|8116.9|8116.9|8116.9|8116.9|8116.9|8116.9|8116.9|8116.9|0
1726650000000|2024-09-18 09:00:00|8116.26|8116.26|8115.56|8115.56|8116.26|8116.26|8115.56|8115.56|0
1726650300000|2024-09-18 09:05:00|8106.6|8106.6|8091.8|8091.8|8106.6|8106.6|8091.8|8091.8|0
1726650600000|2024-09-18 09:10:00|8094.91|8094.91|8098.03|8098.03|8098.03|8098.03|8094.91|8094.91|0
1726650900000|2024-09-18 09:15:00|8096.99|8096.99|8099.94|8099.94|8099.94|8099.94|8096.99|8096.99|0
1726651200000|2024-09-18 09:20:00|8097.86|8097.86|8102.34|8102.34|8103.38|8103.38|8097.86|8097.86|0
1726652100000|2024-09-18 09:35:00|8101.47|8101.47|8098.35|8098.35|8101.47|8101.47|8098.35|8098.35|0
1726652400000|2024-09-18 09:40:00|8096.99|8096.99|8094.91|8094.91|8096.99|8096.99|8094.91|8094.91|0
1726652700000|2024-09-18 09:45:00|8083.5|8083.5|8087|8087|8087|8087|8081.56|8081.56|0
1726653000000|2024-09-18 09:50:00|8085.64|8085.64|8087.72|8087.72|8088.37|8088.37|8085.64|8085.64|0
1726653300000|2024-09-18 09:55:00|8089.09|8089.09|8083.9|8083.9|8089.09|8089.09|8083.9|8083.9|0
1726653900000|2024-09-18 10:05:00|8084.77|8084.77|8081.71|8081.71|8085.81|8085.81|8081.71|8081.71|0
1726654200000|2024-09-18 10:10:00|8081.07|8081.07|8079.56|8079.56|8082.11|8082.11|8079.38|8079.38|0
1726654500000|2024-09-18 10:15:00|8075.41|8075.41|8077.1|8077.1|8077.1|8077.1|8072.95|8072.95|0
1726654800000|2024-09-18 10:20:00|8078.13|8078.13|8082.28|8082.28|8082.28|8082.28|8078.13|8078.13|0
1726655100000|2024-09-18 10:25:00|8080.21|8080.21|8080.21|8080.21|8080.21|8080.21|8078.13|8078.13|0
1726655400000|2024-09-18 10:30:00|8079.17|8079.17|8080.92|8080.92|8080.92|8080.92|8079.17|8079.17|0
1726655700000|2024-09-18 10:35:00|8079.17|8079.17|8075.02|8075.02|8079.17|8079.17|8075.02|8075.02|0
1726656000000|2024-09-18 10:40:00|8075.67|8075.67|8078.78|8078.78|8078.78|8078.78|8075.67|8075.67|0
1726656300000|2024-09-18 10:45:00|8082.93|8082.93|8091.56|8091.56|8091.56|8091.56|8082.93|8082.93|0
1726656600000|2024-09-18 10:50:00|8089.48|8089.48|8093.65|8093.65|8095.04|8095.04|8086.37|8086.37|0
1726656900000|2024-09-18 10:55:00|8089.5|8089.5|8081.49|8081.49|8089.84|8089.84|8081.1|8081.1|0
1726657200000|2024-09-18 11:00:00|8079.41|8079.41|8077.94|8077.94|8081.16|8081.16|8077.07|8077.07|0
1726657500000|2024-09-18 11:05:00|8077.29|8077.29|8072.27|8072.27|8077.29|8077.29|8069.54|8069.54|0
1726657800000|2024-09-18 11:10:00|8072.92|8072.92|8078.1|8078.1|8078.1|8078.1|8072.92|8072.92|0
1726658100000|2024-09-18 11:15:00|8079.14|8079.14|8082.58|8082.58|8083.23|8083.23|8079.14|8079.14|0
1726658400000|2024-09-18 11:20:00|8083.23|8083.23|8102.37|8102.37|8102.37|8102.37|8083.23|8083.23|0
1726658700000|2024-09-18 11:25:00|8105.1|8105.1|8108.6|8108.6|8114.77|8114.77|8105.1|8105.1|0
1726659000000|2024-09-18 11:30:00|8109.64|8109.64|8099.64|8099.64|8112.37|8112.37|8099.64|8099.64|0
1726659300000|2024-09-18 11:35:00|8100.52|8100.52|8093.26|8093.26|8100.52|8100.52|8093.26|8093.26|0
1726659600000|2024-09-18 11:40:00|8091.89|8091.89|8095.36|8095.36|8095.36|8095.36|8091.89|8091.89|0
1726659900000|2024-09-18 11:45:00|8096.39|8096.39|8098.14|8098.14|8098.47|8098.47|8092.95|8092.95|0
1726660200000|2024-09-18 11:50:00|8093.99|8093.99|8092.37|8092.37|8095.03|8095.03|8092.37|8092.37|0
1726660500000|2024-09-18 11:55:00|8091|8091|8096.14|8096.14|8096.14|8096.14|8091|8091|0
1726660800000|2024-09-18 12:00:00|8093.41|8093.41|8093.41|8093.41|8093.41|8093.41|8093.41|8093.41|0
1726661100000|2024-09-18 12:05:00|8090.29|8090.29|8090.29|8090.29|8091.66|8091.66|8089.65|8089.65|0
1726661400000|2024-09-18 12:10:00|8088.93|8088.93|8091|8091|8091|8091|8087.89|8087.89|0
1726661700000|2024-09-18 12:15:00|8092.04|8092.04|8093.79|8093.79|8093.79|8093.79|8092.04|8092.04|0
1726662000000|2024-09-18 12:20:00|8095.15|8095.15|8099.96|8099.96|8099.96|8099.96|8095.15|8095.15|0
1726662300000|2024-09-18 12:25:00|8097.34|8097.34|8101.61|8101.61|8101.96|8101.96|8095.97|8095.97|0
1726662600000|2024-09-18 12:30:00|8100.74|8100.74|8101.67|8101.67|8104.72|8104.72|8100.74|8100.74|0
1726662900000|2024-09-18 12:35:00|8100.31|8100.31|8108.23|8108.23|8108.23|8108.23|8100.31|8100.31|0
1726663200000|2024-09-18 12:40:00|8109.26|8109.26|8111.34|8111.34|8113.74|8113.74|8109.26|8109.26|0
1726663500000|2024-09-18 12:45:00|8109.97|8109.97|8109.72|8109.72|8111.01|8111.01|8109.72|8109.72|0
1726663800000|2024-09-18 12:50:00|8110.36|8110.36|8113.41|8113.41|8113.41|8113.41|8109.72|8109.72|0
1726664100000|2024-09-18 12:55:00|8114.78|8114.78|8114.12|8114.12|8115.49|8115.49|8112.05|8112.05|0
1726664400000|2024-09-18 13:00:00|8115.49|8115.49|8118.65|8118.65|8120.72|8120.72|8114.61|8114.61|0
1726664700000|2024-09-18 13:05:00|8120.72|8120.72|8126.4|8126.4|8126.4|8126.4|8118.32|8118.32|0
1726665000000|2024-09-18 13:10:00|8127.76|8127.76|8133.64|8133.64|8135.67|8135.67|8127.76|8127.76|0
1726665300000|2024-09-18 13:15:00|8131.56|8131.56|8126.05|8126.05|8131.56|8131.56|8126.05|8126.05|0
1726665600000|2024-09-18 13:20:00|8127.08|8127.08|8138.77|8138.77|8138.77|8138.77|8127.08|8127.08|0
1726665900000|2024-09-18 13:25:00|8135.66|8135.66|8129.88|8129.88|8135.66|8135.66|8129.88|8129.88|0
1726666200000|2024-09-18 13:30:00|8130.91|8130.91|8116.83|8116.83|8130.91|8130.91|8109.24|8109.24|0
1726666500000|2024-09-18 13:35:00|8115.47|8115.47|8122.74|8122.74|8127.54|8127.54|8115.47|8115.47|0
1726666800000|2024-09-18 13:40:00|8123.77|8123.77|8125.79|8125.79|8126.83|8126.83|8123.77|8123.77|0
1726667100000|2024-09-18 13:45:00|8126.83|8126.83|8125.79|8125.79|8126.83|8126.83|8123.71|8123.71|0
1726667400000|2024-09-18 13:50:00|8124.75|8124.75|8129.88|8129.88|8131.95|8131.95|8123.71|8123.71|0
1726667700000|2024-09-18 13:55:00|8128.84|8128.84|8130.2|8130.2|8130.2|8130.2|8124.75|8124.75|0
1726668000000|2024-09-18 14:00:00|8131.24|8131.24|8124.04|8124.04|8131.63|8131.63|8124.04|8124.04|0
1726668300000|2024-09-18 14:05:00|8122.68|8122.68|8112.68|8112.68|8122.68|8122.68|8108.2|8108.2|0
1726668600000|2024-09-18 14:10:00|8111.32|8111.32|8108.87|8108.87|8113.01|8113.01|8108.87|8108.87|0
1726668900000|2024-09-18 14:15:00|8109.57|8109.57|8107.81|8107.81|8115.08|8115.08|8107.17|8107.17|0
1726669200000|2024-09-18 14:20:00|8106.45|8106.45|8104.39|8104.39|8107.49|8107.49|8104.39|8104.39|0
1726669500000|2024-09-18 14:25:00|8105.75|8105.75|8109.12|8109.12|8109.12|8109.12|8100.62|8100.62|0
1726669800000|2024-09-18 14:30:00|8111.2|8111.2|8102.66|8102.66|8112.59|8112.59|8101.94|8101.94|0
1726670100000|2024-09-18 14:35:00|8104.02|8104.02|8105.39|8105.39|8106.75|8106.75|8102.99|8102.99|0
1726670400000|2024-09-18 14:40:00|8106.75|8106.75|8111.45|8111.45|8116.09|8116.09|8106.75|8106.75|0
1726670700000|2024-09-18 14:45:00|8110.08|8110.08|8110.43|8110.43|8113.16|8113.16|8108.02|8108.02|0
1726671000000|2024-09-18 14:50:00|8111.07|8111.07|8110.08|8110.08|8111.77|8111.77|8110.08|8110.08|0
1726671300000|2024-09-18 14:55:00|8108.72|8108.72|8097.91|8097.91|8108.72|8108.72|8097.91|8097.91|0
1726671600000|2024-09-18 15:00:00|8099.99|8099.99|8102|8102|8105.44|8105.44|8099.99|8099.99|0
1726671900000|2024-09-18 15:05:00|8100.64|8100.64|8102.06|8102.06|8103.76|8103.76|8096.88|8096.88|0
1726672200000|2024-09-18 15:10:00|8101.03|8101.03|8093.82|8093.82|8101.03|8101.03|8090|8090|0
1726672500000|2024-09-18 15:15:00|8094.47|8094.47|8094.09|8094.09|8098.56|8098.56|8091.68|8091.68|0
1726672800000|2024-09-18 15:20:00|8093.44|8093.44|8096.71|8096.71|8096.71|8096.71|8092.4|8092.4|0
1726673100000|2024-09-18 15:25:00|8095.68|8095.68|8094.89|8094.89|8095.68|8095.68|8091.19|8091.19|0
1726730100000|2024-09-19 07:15:00|8190.92|8190.92|8186.52|8186.52|8190.92|8190.92|8179.84|8179.84|0
1726730400000|2024-09-19 07:20:00|8185.48|8185.48|8190.62|8190.62|8190.62|8190.62|8185.48|8185.48|0
1726730700000|2024-09-19 07:25:00|8191.65|8191.65|8188.79|8188.79|8200.01|8200.01|8188.79|8188.79|0
1726731000000|2024-09-19 07:30:00|8187.42|8187.42|8175.03|8175.03|8187.42|8187.42|8170.94|8170.94|0
1726731300000|2024-09-19 07:35:00|8173.99|8173.99|8164.66|8164.66|8173.99|8173.99|8164.66|8164.66|0
1726731600000|2024-09-19 07:40:00|8165.3|8165.3|8185.82|8185.82|8185.82|8185.82|8165.3|8165.3|0
1726731900000|2024-09-19 07:45:00|8184.08|8184.08|8180.96|8180.96|8184.08|8184.08|8180.96|8180.96|0
1726732200000|2024-09-19 07:50:00|8178.89|8178.89|8180.71|8180.71|8182|8182|8177.85|8177.85|0
1726732500000|2024-09-19 07:55:00|8182.78|8182.78|8185.43|8185.43|8185.43|8185.43|8181.4|8181.4|0
1726732800000|2024-09-19 08:00:00|8189.58|8189.58|8195.07|8195.07|8195.07|8195.07|8189.58|8189.58|0
1726733100000|2024-09-19 08:05:00|8193.7|8193.7|8192.41|8192.41|8193.7|8193.7|8192.41|8192.41|0
1726733400000|2024-09-19 08:10:00|8193.45|8193.45|8198.25|8198.25|8198.25|8198.25|8193.45|8193.45|0
1726733700000|2024-09-19 08:15:00|8196.89|8196.89|8186.25|8186.25|8196.89|8196.89|8186.25|8186.25|0
1726734000000|2024-09-19 08:20:00|8185.21|8185.21|8179.37|8179.37|8185.21|8185.21|8178|8178|0
1726734300000|2024-09-19 08:25:00|8178.07|8178.07|8178.07|8178.07|8178.07|8178.07|8178.07|8178.07|0
1726734600000|2024-09-19 08:30:00|8176.71|8176.71|8188.01|8188.01|8188.01|8188.01|8174.63|8174.63|0
1726734900000|2024-09-19 08:35:00|8193.2|8193.2|8202.34|8202.34|8202.34|8202.34|8193.2|8193.2|0
1726735200000|2024-09-19 08:40:00|8205.45|8205.45|8223.59|8223.59|8223.59|8223.59|8205.45|8205.45|0
1726735500000|2024-09-19 08:45:00|8222.55|8222.55|8219.5|8219.5|8222.55|8222.55|8212.94|8212.94|0
1726735800000|2024-09-19 08:50:00|8220.86|8220.86|8216.06|8216.06|8221.9|8221.9|8216.06|8216.06|0
1726736100000|2024-09-19 08:55:00|8213.98|8213.98|8211.58|8211.58|8216.06|8216.06|8208.47|8208.47|0
1726736400000|2024-09-19 09:00:00|8207.43|8207.43|8223.84|8223.84|8223.84|8223.84|8207.43|8207.43|0
1726736700000|2024-09-19 09:05:00|8222.48|8222.48|8209.92|8209.92|8222.48|8222.48|8209.92|8209.92|0
1726737000000|2024-09-19 09:10:00|8208.55|8208.55|8208.3|8208.3|8217.9|8217.9|8207.9|8207.9|0
1726737300000|2024-09-19 09:15:00|8205.19|8205.19|8212.72|8212.72|8212.72|8212.72|8202.46|8202.46|0
1726737600000|2024-09-19 09:20:00|8214.08|8214.08|8216.22|8216.22|8218.29|8218.29|8212.07|8212.07|0
1726737900000|2024-09-19 09:25:00|8217.26|8217.26|8214.4|8214.4|8217.26|8217.26|8213.11|8213.11|0
1726738200000|2024-09-19 09:30:00|8213.75|8213.75|8212.33|8212.33|8213.75|8213.75|8210.64|8210.64|0
1726738500000|2024-09-19 09:35:00|8213.69|8213.69|8220.89|8220.89|8222.97|8222.97|8213.69|8213.69|0
1726738800000|2024-09-19 09:40:00|8221.77|8221.77|8222.09|8222.09|8225.86|8225.86|8221.77|8221.77|0
1726739100000|2024-09-19 09:45:00|8219.36|8219.36|8209.44|8209.44|8219.36|8219.36|8208.4|8208.4|0
1726739400000|2024-09-19 09:50:00|8210.48|8210.48|8206.33|8206.33|8211.52|8211.52|8206.33|8206.33|0
1726739700000|2024-09-19 09:55:00|8205.29|8205.29|8201.8|8201.8|8208.02|8208.02|8200.76|8200.76|0
1726740000000|2024-09-19 10:00:00|8203.87|8203.87|8209.38|8209.38|8211.45|8211.45|8203.87|8203.87|0
1726740300000|2024-09-19 10:05:00|8208.01|8208.01|8217.94|8217.94|8218.65|8218.65|8208.01|8208.01|0
1726740600000|2024-09-19 10:10:00|8217.29|8217.29|8216.63|8216.63|8219.36|8219.36|8213.14|8213.14|0
1726740900000|2024-09-19 10:15:00|8214.56|8214.56|8218.54|8218.54|8220.62|8220.62|8214.56|8214.56|0
1726741200000|2024-09-19 10:20:00|8217.51|8217.51|8215.43|8215.43|8217.51|8217.51|8213.36|8213.36|0
1726741500000|2024-09-19 10:25:00|8214.07|8214.07|8217.83|8217.83|8218.87|8218.87|8210.95|8210.95|0
1726741800000|2024-09-19 10:30:00|8218.87|8218.87|8231.26|8231.26|8231.26|8231.26|8217.83|8217.83|0
1726742100000|2024-09-19 10:35:00|8235.36|8235.36|8240.56|8240.56|8240.56|8240.56|8233.99|8233.99|0
1726742400000|2024-09-19 10:40:00|8239.52|8239.52|8237.5|8237.5|8242.25|8242.25|8233.02|8233.02|0
1726742700000|2024-09-19 10:45:00|8236.85|8236.85|8241.2|8241.2|8251.58|8251.58|8236.85|8236.85|0
1726743000000|2024-09-19 10:50:00|8239.13|8239.13|8237.44|8237.44|8239.13|8239.13|8234.33|8234.33|0
1726743300000|2024-09-19 10:55:00|8238.09|8238.09|8226.73|8226.73|8238.09|8238.09|8226.73|8226.73|0
1726743600000|2024-09-19 11:00:00|8224.66|8224.66|8214.39|8214.39|8228.81|8228.81|8214.39|8214.39|0
1726743900000|2024-09-19 11:05:00|8213.75|8213.75|8205.12|8205.12|8213.75|8213.75|8205.12|8205.12|0
1726744200000|2024-09-19 11:10:00|8206.48|8206.48|8201.31|8201.31|8206.48|8206.48|8200.27|8200.27|0
1726744500000|2024-09-19 11:15:00|8202.34|8202.34|8206.17|8206.17|8206.66|8206.66|8200.98|8200.98|0
1726744800000|2024-09-19 11:20:00|8208.24|8208.24|8210.97|8210.97|8213.7|8213.7|8208.24|8208.24|0
1726745100000|2024-09-19 11:25:00|8212.01|8212.01|8205.58|8205.58|8212.01|8212.01|8204.21|8204.21|0
1726745400000|2024-09-19 11:30:00|8203.5|8203.5|8200.66|8200.66|8206.55|8206.55|8197.54|8197.54|0
1726745700000|2024-09-19 11:35:00|8205.03|8205.03|8205.03|8205.03|8205.03|8205.03|8205.03|8205.03|0
1726746000000|2024-09-19 11:40:00|8202.95|8202.95|8212.39|8212.39|8215.83|8215.83|8202.95|8202.95|0
1726746300000|2024-09-19 11:45:00|8210.32|8210.32|8211.53|8211.53|8213.55|8213.55|8208.3|8208.3|0
1726746600000|2024-09-19 11:50:00|8212.4|8212.4|8223|8223|8225.62|8225.62|8212.4|8212.4|0
1726746900000|2024-09-19 11:55:00|8224.75|8224.75|8213.72|8213.72|8229.28|8229.28|8212.68|8212.68|0
1726747200000|2024-09-19 12:00:00|8215.79|8215.79|8218.14|8218.14|8218.14|8218.14|8211.86|8211.86|0
1726747500000|2024-09-19 12:05:00|8219.02|8219.02|8217.82|8217.82|8226.83|8226.83|8217.82|8217.82|0
1726747800000|2024-09-19 12:10:00|8216.07|8216.07|8227.1|8227.1|8227.1|8227.1|8216.07|8216.07|0
1726748100000|2024-09-19 12:15:00|8225.03|8225.03|8228.14|8228.14|8230.21|8230.21|8225.03|8225.03|0
1726748400000|2024-09-19 12:20:00|8226.39|8226.39|8205.09|8205.09|8226.39|8226.39|8205.09|8205.09|0
1726748700000|2024-09-19 12:25:00|8206.45|8206.45|8210.48|8210.48|8210.48|8210.48|8202.3|8202.3|0
1726749000000|2024-09-19 12:30:00|8212.55|8212.55|8203.41|8203.41|8212.55|8212.55|8201.66|8201.66|0
1726749300000|2024-09-19 12:35:00|8204.45|8204.45|8203.8|8203.8|8204.45|8204.45|8203.8|8203.8|0
1726749600000|2024-09-19 12:40:00|8202.76|8202.76|8196.16|8196.16|8202.76|8202.76|8196.16|8196.16|0
1726749900000|2024-09-19 12:45:00|8197.19|8197.19|8203.42|8203.42|8203.91|8203.91|8197.19|8197.19|0
1726750200000|2024-09-19 12:50:00|8200.8|8200.8|8202.15|8202.15|8202.48|8202.48|8200.8|8200.8|0
1726750500000|2024-09-19 12:55:00|8203.19|8203.19|8196.44|8196.44|8204.23|8204.23|8196.44|8196.44|0
1726750800000|2024-09-19 13:00:00|8197.48|8197.48|8204.74|8204.74|8204.74|8204.74|8196.44|8196.44|0
1726751100000|2024-09-19 13:05:00|8203.71|8203.71|8206.44|8206.44|8206.44|8206.44|8200.59|8200.59|0
1726751400000|2024-09-19 13:10:00|8208.51|8208.51|8212.27|8212.27|8212.92|8212.92|8208.51|8208.51|0
1726751700000|2024-09-19 13:15:00|8210.2|8210.2|8212.27|8212.27|8213.64|8213.64|8207.47|8207.47|0
1726752000000|2024-09-19 13:20:00|8211.4|8211.4|8210|8210|8212.76|8212.76|8209.32|8209.32|0
1726752300000|2024-09-19 13:25:00|8211.37|8211.37|8209.29|8209.29|8211.37|8211.37|8209.29|8209.29|0
1726752600000|2024-09-19 13:30:00|8208.26|8208.26|8194.94|8194.94|8208.95|8208.95|8194.94|8194.94|0
1726752900000|2024-09-19 13:35:00|8197.02|8197.02|8211.7|8211.7|8213.07|8213.07|8194.94|8194.94|0
1726753200000|2024-09-19 13:40:00|8210.34|8210.34|8201.55|8201.55|8210.5|8210.5|8201.55|8201.55|0
1726753500000|2024-09-19 13:45:00|8200.18|8200.18|8183.71|8183.71|8201.55|8201.55|8183.71|8183.71|0
1726753800000|2024-09-19 13:50:00|8184.74|8184.74|8191.13|8191.13|8193.53|8193.53|8182.29|8182.29|0
1726754100000|2024-09-19 13:55:00|8193.86|8193.86|8195.21|8195.21|8197.27|8197.27|8193.86|8193.86|0
1726754400000|2024-09-19 14:00:00|8194.18|8194.18|8194.89|8194.89|8197.62|8197.62|8188.66|8188.66|0
1726754700000|2024-09-19 14:05:00|8195.92|8195.92|8193|8193|8197.67|8197.67|8190.92|8190.92|0
1726755000000|2024-09-19 14:10:00|8191.96|8191.96|8193.65|8193.65|8195.4|8195.4|8190.92|8190.92|0
1726755300000|2024-09-19 14:15:00|8194.69|8194.69|8185.64|8185.64|8194.69|8194.69|8184.7|8184.7|0
1726755600000|2024-09-19 14:20:00|8186.68|8186.68|8177.47|8177.47|8186.68|8186.68|8171.96|8171.96|0
1726755900000|2024-09-19 14:25:00|8178.83|8178.83|8177.68|8177.68|8183.96|8183.96|8172.61|8172.61|0
1726756200000|2024-09-19 14:30:00|8176.38|8176.38|8187.09|8187.09|8189.82|8189.82|8176.38|8176.38|0
1726756500000|2024-09-19 14:35:00|8189.16|8189.16|8195.02|8195.02|8201.12|8201.12|8189.16|8189.16|0
1726756800000|2024-09-19 14:40:00|8193.65|8193.65|8195.23|8195.23|8196.21|8196.21|8190.86|8190.86|0
1726757100000|2024-09-19 14:45:00|8194.19|8194.19|8195.61|8195.61|8195.61|8195.61|8185.24|8185.24|0
1726757400000|2024-09-19 14:50:00|8198.73|8198.73|8185.43|8185.43|8200.06|8200.06|8185.43|8185.43|0
1726757700000|2024-09-19 14:55:00|8184.39|8184.39|8183.58|8183.58|8188.87|8188.87|8178|8178|0
1726758000000|2024-09-19 15:00:00|8184.23|8184.23|8193.54|8193.54|8195.78|8195.78|8183.19|8183.19|0
1726758300000|2024-09-19 15:05:00|8192.51|8192.51|8186.12|8186.12|8198.68|8198.68|8186.12|8186.12|0
1726758600000|2024-09-19 15:10:00|8187.15|8187.15|8194.84|8194.84|8196.92|8196.92|8186.28|8186.28|0
1726758900000|2024-09-19 15:15:00|8195.54|8195.54|8206.63|8206.63|8206.63|8206.63|8194.18|8194.18|0
1726759200000|2024-09-19 15:20:00|8204.55|8204.55|8203.33|8203.33|8204.55|8204.55|8197.62|8197.62|0
1726759500000|2024-09-19 15:25:00|8204.21|8204.21|8207.46|8207.46|8212.62|8212.62|8202.84|8202.84|0
1726816500000|2024-09-20 07:15:00|8095.65|8095.65|8088.05|8088.05|8095.65|8095.65|8081.17|8081.17|0
1726816800000|2024-09-20 07:20:00|8079.75|8079.75|8067.03|8067.03|8079.75|8079.75|8067.03|8067.03|0
1726817100000|2024-09-20 07:25:00|8065.67|8065.67|8060.12|8060.12|8065.67|8065.67|8049.74|8049.74|0
1726817400000|2024-09-20 07:30:00|8062.2|8062.2|8073.81|8073.81|8074.85|8074.85|8062.2|8062.2|0
1726817700000|2024-09-20 07:35:00|8072.45|8072.45|8071.57|8071.57|8072.94|8072.94|8064.86|8064.86|0
1726818000000|2024-09-20 07:40:00|8072.94|8072.94|8083.32|8083.32|8095.01|8095.01|8072.94|8072.94|0
1726818300000|2024-09-20 07:45:00|8085.95|8085.95|8084.52|8084.52|8089.06|8089.06|8084.52|8084.52|0
1726818600000|2024-09-20 07:50:00|8083.48|8083.48|8083.59|8083.59|8091.13|8091.13|8080.75|8080.75|0
1726818900000|2024-09-20 07:55:00|8078.4|8078.4|8078.15|8078.15|8080.15|8080.15|8073.93|8073.93|0
1726819200000|2024-09-20 08:00:00|8076.75|8076.75|8063.87|8063.87|8076.75|8076.75|8063.87|8063.87|0
1726819500000|2024-09-20 08:05:00|8062.51|8062.51|8066.99|8066.99|8068.35|8068.35|8062.51|8062.51|0
1726819800000|2024-09-20 08:10:00|8065.95|8065.95|8056.51|8056.51|8065.95|8065.95|8056.51|8056.51|0
1726820100000|2024-09-20 08:15:00|8055.14|8055.14|8061.15|8061.15|8061.15|8061.15|8055.14|8055.14|0
1726820400000|2024-09-20 08:20:00|8058.42|8058.42|8057.08|8057.08|8059.81|8059.81|8055.69|8055.69|0
1726820700000|2024-09-20 08:25:00|8055.01|8055.01|8047.27|8047.27|8055.01|8055.01|8045.91|8045.91|0
1726821000000|2024-09-20 08:30:00|8044.16|8044.16|8051.24|8051.24|8051.24|8051.24|8042.8|8042.8|0
1726821300000|2024-09-20 08:35:00|8050.59|8050.59|8049.86|8049.86|8051.89|8051.89|8048.5|8048.5|0
1726821600000|2024-09-20 08:40:00|8050.9|8050.9|8046.07|8046.07|8057.07|8057.07|8043.27|8043.27|0
1726821900000|2024-09-20 08:45:00|8050.22|8050.22|8048.86|8048.86|8051.59|8051.59|8048.86|8048.86|0
1726822200000|2024-09-20 08:50:00|8049.9|8049.9|8047.49|8047.49|8050.93|8050.93|8046.78|8046.78|0
1726822500000|2024-09-20 08:55:00|8046.13|8046.13|8045.15|8045.15|8046.13|8046.13|8044.12|8044.12|0
1726822800000|2024-09-20 09:00:00|8043.86|8043.86|8033.54|8033.54|8044.9|8044.9|8032.5|8032.5|0
1726823100000|2024-09-20 09:05:00|8032.17|8032.17|8017.29|8017.29|8034.25|8034.25|8014.88|8014.88|0
1726823700000|2024-09-20 09:15:00|8015.99|8015.99|8021.33|8021.33|8021.33|8021.33|8001.12|8001.12|0
1726824000000|2024-09-20 09:20:00|8023.07|8023.07|8022.42|8022.42|8024.44|8024.44|8020.67|8020.67|0
1726824300000|2024-09-20 09:25:00|8023.46|8023.46|8034.11|8034.11|8034.11|8034.11|8023.46|8023.46|0
1726824600000|2024-09-20 09:30:00|8036.18|8036.18|8027.88|8027.88|8036.18|8036.18|8026.51|8026.51|0
1726824900000|2024-09-20 09:35:00|8025.15|8025.15|8011.4|8011.4|8025.15|8025.15|8011.4|8011.4|0
1726825200000|2024-09-20 09:40:00|8008.28|8008.28|8010.69|8010.69|8018.22|8018.22|8008.28|8008.28|0
1726825500000|2024-09-20 09:45:00|8009.32|8009.32|8011.47|8011.47|8011.47|8011.47|8005.44|8005.44|0
1726825800000|2024-09-20 09:50:00|8014.91|8014.91|8014.58|8014.58|8017.31|8017.31|8004.2|8004.2|0
1726826100000|2024-09-20 09:55:00|8015.94|8015.94|8015.22|8015.22|8021.46|8021.46|8010.1|8010.1|0
1726826400000|2024-09-20 10:00:00|8013.15|8013.15|8017.04|8017.04|8018.08|8018.08|8009.12|8009.12|0
1726826700000|2024-09-20 10:05:00|8016|8016|8017.37|8017.37|8017.37|8017.37|8016|8016|0
1726827000000|2024-09-20 10:10:00|8016|8016|8006.39|8006.39|8018.08|8018.08|8005.35|8005.35|0
1726827300000|2024-09-20 10:15:00|8002.3|8002.3|7998.2|7998.2|8002.3|8002.3|7998.2|7998.2|0
1726827600000|2024-09-20 10:20:00|7999.24|7999.24|7999.24|7999.24|7999.24|7999.24|7999.24|7999.24|0
1726827900000|2024-09-20 10:25:00|8003.39|8003.39|8008.19|8008.19|8009.56|8009.56|8003.39|8003.39|0
1726828200000|2024-09-20 10:30:00|8006.83|8006.83|8005.86|8005.86|8007.87|8007.87|8004.5|8004.5|0
1726828500000|2024-09-20 10:35:00|8001.71|8001.71|8011.44|8011.44|8011.44|8011.44|8000.35|8000.35|0
1726828800000|2024-09-20 10:40:00|8014.55|8014.55|8010.4|8010.4|8014.55|8014.55|8009.36|8009.36|0
1726829100000|2024-09-20 10:45:00|8009.03|8009.03|8001.58|8001.58|8010.4|8010.4|8001.58|8001.58|0
1726829400000|2024-09-20 10:50:00|8002.88|8002.88|7999.11|7999.11|8002.88|8002.88|7999.11|7999.11|0
1726829700000|2024-09-20 10:55:00|7997.03|7997.03|7999.11|7999.11|7999.11|7999.11|7994.96|7994.96|0
1726830000000|2024-09-20 11:00:00|8001.84|8001.84|8001.84|8001.84|8001.84|8001.84|8001.84|8001.84|0
1726830300000|2024-09-20 11:05:00|8003.92|8003.92|7982.35|7982.35|8003.92|8003.92|7982.35|7982.35|0
1726830600000|2024-09-20 11:10:00|7983.39|7983.39|7971.77|7971.77|7983.39|7983.39|7970.4|7970.4|0
1726830900000|2024-09-20 11:15:00|7970.4|7970.4|7958.07|7958.07|7970.4|7970.4|7958.07|7958.07|0
1726831200000|2024-09-20 11:20:00|7959.43|7959.43|7945.02|7945.02|7962.16|7962.16|7945.02|7945.02|0
1726831500000|2024-09-20 11:25:00|7939.56|7939.56|7937.38|7937.38|7939.56|7939.56|7936.02|7936.02|0
1726831800000|2024-09-20 11:30:00|7938.26|7938.26|7917.62|7917.62|7938.26|7938.26|7917.62|7917.62|0
1726832100000|2024-09-20 11:35:00|7916.26|7916.26|7912.82|7912.82|7916.26|7916.26|7910.74|7910.74|0
1726832400000|2024-09-20 11:40:00|7914.18|7914.18|7928.27|7928.27|7928.27|7928.27|7914.18|7914.18|0
1726832700000|2024-09-20 11:45:00|7929.64|7929.64|7932.04|7932.04|7933.08|7933.08|7929.64|7929.64|0
1726833000000|2024-09-20 11:50:00|7929.31|7929.31|7921.43|7921.43|7930.67|7930.67|7920.74|7920.74|0
1726833300000|2024-09-20 11:55:00|7920.07|7920.07|7918.37|7918.37|7920.07|7920.07|7917.01|7917.01|0
1726833600000|2024-09-20 12:00:00|7915.64|7915.64|7906.3|7906.3|7915.64|7915.64|7893.96|7893.96|0
1726833900000|2024-09-20 12:05:00|7904.94|7904.94|7906.93|7906.93|7912.48|7912.48|7904.94|7904.94|0
1726834200000|2024-09-20 12:10:00|7903.82|7903.82|7901.74|7901.74|7905.9|7905.9|7901.74|7901.74|0
1726834500000|2024-09-20 12:15:00|7899.66|7899.66|7898.63|7898.63|7906.55|7906.55|7898.63|7898.63|0
1726834800000|2024-09-20 12:20:00|7894.54|7894.54|7886.95|7886.95|7894.54|7894.54|7886.95|7886.95|0
1726835100000|2024-09-20 12:25:00|7889.02|7889.02|7887.68|7887.68|7892.14|7892.14|7887.66|7887.66|0
1726835400000|2024-09-20 12:30:00|7883.59|7883.59|7893.53|7893.53|7893.53|7893.53|7879.44|7879.44|0
1726835700000|2024-09-20 12:35:00|7896.64|7896.64|7893.91|7893.91|7899.75|7899.75|7888.07|7888.07|0
1726836000000|2024-09-20 12:40:00|7894.95|7894.95|7896.97|7896.97|7901.44|7901.44|7894.24|7894.24|0
1726836300000|2024-09-20 12:45:00|7894.89|7894.89|7905.53|7905.53|7905.86|7905.86|7894.89|7894.89|0
1726836600000|2024-09-20 12:50:00|7904.17|7904.17|7895.37|7895.37|7905.53|7905.53|7895.37|7895.37|0
1726836900000|2024-09-20 12:55:00|7892.26|7892.26|7899.5|7899.5|7899.5|7899.5|7892.24|7892.24|0
1726837200000|2024-09-20 13:00:00|7900.54|7900.54|7886.78|7886.78|7900.54|7900.54|7883.34|7883.34|0
1726837500000|2024-09-20 13:05:00|7885.42|7885.42|7885.16|7885.16|7886.78|7886.78|7876.69|7876.69|0
1726837800000|2024-09-20 13:10:00|7888.27|7888.27|7883.08|7883.08|7888.27|7888.27|7883.08|7883.08|0
1726838100000|2024-09-20 13:15:00|7885.49|7885.49|7878.67|7878.67|7885.49|7885.49|7877.3|7877.3|0
1726838400000|2024-09-20 13:20:00|7879.96|7879.96|7881|7881|7881|7881|7879.96|7879.96|0
1726838700000|2024-09-20 13:25:00|7883.08|7883.08|7890.4|7890.4|7893.13|7893.13|7878.27|7878.27|0
1726839000000|2024-09-20 13:30:00|7893.13|7893.13|7890.37|7890.37|7896.89|7896.89|7889.34|7889.34|0
1726839300000|2024-09-20 13:35:00|7891.74|7891.74|7876.31|7876.31|7891.74|7891.74|7874.24|7874.24|0
1726839600000|2024-09-20 13:40:00|7877.68|7877.68|7867.76|7867.76|7879.05|7879.05|7865.67|7865.67|0
1726839900000|2024-09-20 13:45:00|7869.83|7869.83|7872.29|7872.29|7873.33|7873.33|7864.86|7864.86|0
1726840200000|2024-09-20 13:50:00|7873.33|7873.33|7877.31|7877.31|7878.19|7878.19|7873.33|7873.33|0
1726840500000|2024-09-20 13:55:00|7876.62|7876.62|7879.53|7879.53|7879.53|7879.53|7873.18|7873.18|0
1726840800000|2024-09-20 14:00:00|7881.6|7881.6|7866.21|7866.21|7883.61|7883.61|7866.21|7866.21|0
1726841100000|2024-09-20 14:05:00|7867.57|7867.57|7871.65|7871.65|7873.02|7873.02|7866.54|7866.54|0
1726841400000|2024-09-20 14:10:00|7869.58|7869.58|7859.98|7859.98|7869.58|7869.58|7855.83|7855.83|0
1726841700000|2024-09-20 14:15:00|7862.05|7862.05|7867.17|7867.17|7868.54|7868.54|7862.05|7862.05|0
1726842000000|2024-09-20 14:20:00|7869.25|7869.25|7859.37|7859.37|7869.25|7869.25|7859.37|7859.37|0
1726842300000|2024-09-20 14:25:00|7858.01|7858.01|7858.33|7858.33|7859.37|7859.37|7856.97|7856.97|0
1726842600000|2024-09-20 14:30:00|7859.7|7859.7|7862.75|7862.75|7867.24|7867.24|7859.7|7859.7|0
1726842900000|2024-09-20 14:35:00|7864.12|7864.12|7857.37|7857.37|7871.32|7871.32|7857.37|7857.37|0
1726843200000|2024-09-20 14:40:00|7859.44|7859.44|7849.18|7849.18|7859.44|7859.44|7847.81|7847.81|0
1726843500000|2024-09-20 14:45:00|7850.54|7850.54|7844|7844|7853.92|7853.92|7844|7844|0
1726843800000|2024-09-20 14:50:00|7844.64|7844.64|7842.24|7842.24|7846.01|7846.01|7838.47|7838.47|0
1726844100000|2024-09-20 14:55:00|7842.94|7842.94|7849.53|7849.53|7851.6|7851.6|7838.5|7838.5|0
1726844400000|2024-09-20 15:00:00|7848.16|7848.16|7841.74|7841.74|7848.16|7848.16|7833.11|7833.11|0
1726844700000|2024-09-20 15:05:00|7840.37|7840.37|7846.67|7846.67|7846.67|7846.67|7836.24|7836.24|0
1726845000000|2024-09-20 15:10:00|7845.63|7845.63|7846.69|7846.69|7847.14|7847.14|7841.3|7841.3|0
1726845300000|2024-09-20 15:15:00|7847.73|7847.73|7850.68|7850.68|7852.04|7852.04|7840.81|7840.81|0
1726845600000|2024-09-20 15:20:00|7849.31|7849.31|7858.92|7858.92|7858.92|7858.92|7846.2|7846.2|0
1726845900000|2024-09-20 15:25:00|7857.56|7857.56|7856.58|7856.58|7861|7861|7850.74|7850.74|0
1727075700000|2024-09-23 07:15:00|7793.08|7793.08|7769.76|7769.76|7794.12|7794.12|7769.76|7769.76|0
1727076000000|2024-09-23 07:20:00|7771.51|7771.51|7790.78|7790.78|7790.78|7790.78|7771.51|7771.51|0
1727076300000|2024-09-23 07:25:00|7795.97|7795.97|7817.25|7817.25|7817.25|7817.25|7795.97|7795.97|0
1727076600000|2024-09-23 07:30:00|7814.52|7814.52|7812.52|7812.52|7817.25|7817.25|7812.52|7812.52|0
1727076900000|2024-09-23 07:35:00|7809.79|7809.79|7822.01|7822.01|7822.01|7822.01|7808.37|7808.37|0
1727077200000|2024-09-23 07:40:00|7820.65|7820.65|7831.61|7831.61|7832.48|7832.48|7820.65|7820.65|0
1727077500000|2024-09-23 07:45:00|7835.76|7835.76|7836.02|7836.02|7836.02|7836.02|7830.57|7830.57|0
1727077800000|2024-09-23 07:50:00|7832.9|7832.9|7834.92|7834.92|7835.95|7835.95|7827.33|7827.33|0
1727078100000|2024-09-23 07:55:00|7835.79|7835.79|7837.16|7837.16|7837.16|7837.16|7835.79|7835.79|0
1727078400000|2024-09-23 08:00:00|7836.12|7836.12|7832.03|7832.03|7845.47|7845.47|7831.05|7831.05|0
1727078700000|2024-09-23 08:05:00|7831.38|7831.38|7817.68|7817.68|7831.38|7831.38|7817.68|7817.68|0
1727079000000|2024-09-23 08:10:00|7815.6|7815.6|7806.65|7806.65|7815.6|7815.6|7804.25|7804.25|0
1727079300000|2024-09-23 08:15:00|7809.77|7809.77|7802.63|7802.63|7810.8|7810.8|7801.26|7801.26|0
1727079600000|2024-09-23 08:20:00|7803.92|7803.92|7808.4|7808.4|7808.4|7808.4|7803.92|7803.92|0
1727079900000|2024-09-23 08:25:00|7809.77|7809.77|7806.65|7806.65|7810.8|7810.8|7805.29|7805.29|0
1727080200000|2024-09-23 08:30:00|7805.29|7805.29|7787.08|7787.08|7805.29|7805.29|7787.08|7787.08|0
1727080500000|2024-09-23 08:35:00|7785.72|7785.72|7777.8|7777.8|7785.72|7785.72|7777.8|7777.8|0
1727080800000|2024-09-23 08:40:00|7776.76|7776.76|7760.51|7760.51|7776.76|7776.76|7759.84|7759.84|0
1727081100000|2024-09-23 08:45:00|7759.47|7759.47|7756.79|7756.79|7759.47|7759.47|7753.35|7753.35|0
1727081400000|2024-09-23 08:50:00|7757.44|7757.44|7763.66|7763.66|7766.77|7766.77|7756.79|7756.79|0
1727081700000|2024-09-23 08:55:00|7766.77|7766.77|7763.66|7763.66|7766.77|7766.77|7763.66|7763.66|0
1727082000000|2024-09-23 09:00:00|7765.02|7765.02|7755.74|7755.74|7765.02|7765.02|7755.74|7755.74|0
1727082600000|2024-09-23 09:10:00|7757.11|7757.11|7759.18|7759.18|7762.29|7762.29|7755.03|7755.03|0
1727082900000|2024-09-23 09:15:00|7760.22|7760.22|7759.5|7759.5|7760.22|7760.22|7758.85|7758.85|0
1727083200000|2024-09-23 09:20:00|7758.85|7758.85|7762.17|7762.17|7763.71|7763.71|7756.12|7756.12|0
1727083500000|2024-09-23 09:25:00|7763.2|7763.2|7763.2|7763.2|7763.2|7763.2|7763.2|7763.2|0
1727083800000|2024-09-23 09:30:00|7765.28|7765.28|7775.93|7775.93|7775.93|7775.93|7765.28|7765.28|0
1727084100000|2024-09-23 09:35:00|7778|7778|7778|7778|7778|7778|7778|7778|0
1727084400000|2024-09-23 09:40:00|7780.73|7780.73|7780.73|7780.73|7780.73|7780.73|7780.73|7780.73|0
1727084700000|2024-09-23 09:45:00|7782.1|7782.1|7787.56|7787.56|7787.56|7787.56|7782.1|7782.1|0
1727085000000|2024-09-23 09:50:00|7781.33|7781.33|7775.75|7775.75|7781.33|7781.33|7774.36|7774.36|0
1727085300000|2024-09-23 09:55:00|7776.44|7776.44|7777.17|7777.17|7778.53|7778.53|7775.41|7775.41|0
1727085600000|2024-09-23 10:00:00|7778.2|7778.2|7778.24|7778.24|7782.34|7782.34|7778.2|7778.2|0
1727085900000|2024-09-23 10:05:00|7777.21|7777.21|7779.93|7779.93|7779.93|7779.93|7777.21|7777.21|0
1727086200000|2024-09-23 10:10:00|7780.97|7780.97|7780.97|7780.97|7780.97|7780.97|7780.97|7780.97|0
1727086800000|2024-09-23 10:20:00|7779.93|7779.93|7779.93|7779.93|7779.93|7779.93|7779.93|7779.93|0
1727087100000|2024-09-23 10:25:00|7778.56|7778.56|7776.82|7776.82|7779.93|7779.93|7776.82|7776.82|0
1727087700000|2024-09-23 10:35:00|7775.78|7775.78|7778.18|7778.18|7778.18|7778.18|7772.67|7772.67|0
1727088000000|2024-09-23 10:40:00|7779.93|7779.93|7779.93|7779.93|7779.93|7779.93|7779.93|7779.93|0
1727088300000|2024-09-23 10:45:00|7782|7782|7777.85|7777.85|7782|7782|7777.85|7777.85|0
1727088600000|2024-09-23 10:50:00|7778.73|7778.73|7770.48|7770.48|7778.73|7778.73|7770.48|7770.48|0
1727088900000|2024-09-23 10:55:00|7771.85|7771.85|7771.85|7771.85|7771.85|7771.85|7771.85|7771.85|0
1727089200000|2024-09-23 11:00:00|7769.77|7769.77|7764.97|7764.97|7769.77|7769.77|7764.97|7764.97|0
1727089500000|2024-09-23 11:05:00|7764.32|7764.32|7764.32|7764.32|7764.32|7764.32|7764.32|7764.32|0
1727089800000|2024-09-23 11:10:00|7762.38|7762.38|7761.67|7761.67|7763.74|7763.74|7761.67|7761.67|0
1727090100000|2024-09-23 11:15:00|7762.7|7762.7|7761.83|7761.83|7762.7|7762.7|7761.83|7761.83|0
1727090400000|2024-09-23 11:20:00|7763.2|7763.2|7763.2|7763.2|7764.56|7764.56|7763.2|7763.2|0
1727090700000|2024-09-23 11:25:00|7761.83|7761.83|7757.74|7757.74|7761.83|7761.83|7757.74|7757.74|0
1727091000000|2024-09-23 11:30:00|7759.48|7759.48|7760.52|7760.52|7760.52|7760.52|7759.48|7759.48|0
1727091300000|2024-09-23 11:35:00|7759.48|7759.48|7757.05|7757.05|7759.48|7759.48|7757.05|7757.05|0
1727091600000|2024-09-23 11:40:00|7759.13|7759.13|7765.67|7765.67|7765.67|7765.67|7759.13|7759.13|0
1727091900000|2024-09-23 11:45:00|7766.96|7766.96|7773.45|7773.45|7773.45|7773.45|7766.96|7766.96|0
1727092200000|2024-09-23 11:50:00|7781.75|7781.75|7780.13|7780.13|7782.79|7782.79|7780.13|7780.13|0
1727092500000|2024-09-23 11:55:00|7781.17|7781.17|7778.77|7778.77|7781.17|7781.17|7778.77|7778.77|0
1727092800000|2024-09-23 12:00:00|7780.13|7780.13|7782.21|7782.21|7782.21|7782.21|7780.13|7780.13|0
1727093100000|2024-09-23 12:05:00|7780.84|7780.84|7787.39|7787.39|7787.39|7787.39|7780.84|7780.84|0
1727093400000|2024-09-23 12:10:00|7783.9|7783.9|7781.17|7781.17|7783.9|7783.9|7781.17|7781.17|0
1727093700000|2024-09-23 12:15:00|7780.13|7780.13|7781.5|7781.5|7781.5|7781.5|7780.13|7780.13|0
1727094000000|2024-09-23 12:20:00|7782.14|7782.14|7790.44|7790.44|7790.44|7790.44|7780.13|7780.13|0
1727094300000|2024-09-23 12:25:00|7793.94|7793.94|7795.3|7795.3|7795.3|7795.3|7793.94|7793.94|0
1727094600000|2024-09-23 12:30:00|7793.94|7793.94|7796.94|7796.94|7799.02|7799.02|7793.83|7793.83|0
1727094900000|2024-09-23 12:35:00|7798.31|7798.31|7797.76|7797.76|7799.67|7799.67|7794.49|7794.49|0
1727095200000|2024-09-23 12:40:00|7799.13|7799.13|7803.61|7803.61|7803.61|7803.61|7799.13|7799.13|0
1727095500000|2024-09-23 12:45:00|7805.68|7805.68|7812.55|7812.55|7812.55|7812.55|7803.61|7803.61|0
1727095800000|2024-09-23 12:50:00|7815.28|7815.28|7817.78|7817.78|7819.47|7819.47|7815.28|7815.28|0
1727096100000|2024-09-23 12:55:00|7820.89|7820.89|7822.26|7822.26|7822.26|7822.26|7819.53|7819.53|0
1727096400000|2024-09-23 13:00:00|7824.99|7824.99|7829.3|7829.3|7829.3|7829.3|7824.99|7824.99|0
1727097000000|2024-09-23 13:10:00|7829.95|7829.95|7832.35|7832.35|7832.35|7832.35|7828.59|7828.59|0
1727097300000|2024-09-23 13:15:00|7835.08|7835.08|7839.07|7839.07|7839.07|7839.07|7833.72|7833.72|0
1727097600000|2024-09-23 13:20:00|7841.15|7841.15|7834.27|7834.27|7842.51|7842.51|7834.27|7834.27|0
1727097900000|2024-09-23 13:25:00|7833.39|7833.39|7821.42|7821.42|7833.39|7833.39|7820.06|7820.06|0
1727098200000|2024-09-23 13:30:00|7818.69|7818.69|7823.95|7823.95|7824.99|7824.99|7817.73|7817.73|0
1727098500000|2024-09-23 13:35:00|7826.03|7826.03|7822.92|7822.92|7832.58|7832.58|7822.92|7822.92|0
1727098800000|2024-09-23 13:40:00|7824.28|7824.28|7827.59|7827.59|7829.34|7829.34|7824.28|7824.28|0
1727099100000|2024-09-23 13:45:00|7826.22|7826.22|7843.41|7843.41|7843.41|7843.41|7826.22|7826.22|0
1727099400000|2024-09-23 13:50:00|7844.77|7844.77|7848.21|7848.21|7848.21|7848.21|7844.77|7844.77|0
1727099700000|2024-09-23 13:55:00|7847.18|7847.18|7850.17|7850.17|7850.17|7850.17|7845.49|7845.49|0
1727100000000|2024-09-23 14:00:00|7849.14|7849.14|7841.28|7841.28|7849.14|7849.14|7841.28|7841.28|0
1727100300000|2024-09-23 14:05:00|7838.17|7838.17|7842.37|7842.37|7842.37|7842.37|7837.19|7837.19|0
1727100600000|2024-09-23 14:10:00|7845.49|7845.49|7845.95|7845.95|7849.25|7849.25|7843.41|7843.41|0
1727100900000|2024-09-23 14:15:00|7844.91|7844.91|7849|7849|7849|7849|7844.91|7844.91|0
1727101200000|2024-09-23 14:20:00|7847.96|7847.96|7844.85|7844.85|7848.29|7848.29|7844.14|7844.14|0
1727101500000|2024-09-23 14:25:00|7846.21|7846.21|7848.68|7848.68|7848.68|7848.68|7843.49|7843.49|0
1727101800000|2024-09-23 14:30:00|7852.83|7852.83|7855.49|7855.49|7859.31|7859.31|7852.83|7852.83|0
1727102100000|2024-09-23 14:35:00|7854.12|7854.12|7857.9|7857.9|7859.91|7859.91|7852.39|7852.39|0
1727102400000|2024-09-23 14:40:00|7856.86|7856.86|7859.32|7859.32|7860.62|7860.62|7856.86|7856.86|0
1727102700000|2024-09-23 14:45:00|7859.97|7859.97|7858.29|7858.29|7862.69|7862.69|7858.29|7858.29|0
1727103000000|2024-09-23 14:50:00|7856.54|7856.54|7858.78|7858.78|7862.38|7862.38|7855.66|7855.66|0
1727103300000|2024-09-23 14:55:00|7859.81|7859.81|7873.11|7873.11|7873.11|7873.11|7859.81|7859.81|0
1727103600000|2024-09-23 15:00:00|7874.15|7874.15|7860.74|7860.74|7874.15|7874.15|7860.74|7860.74|0
1727103900000|2024-09-23 15:05:00|7857.63|7857.63|7858.34|7858.34|7858.34|7858.34|7855.22|7855.22|0
1727104200000|2024-09-23 15:10:00|7859.7|7859.7|7860.74|7860.74|7860.74|7860.74|7858.67|7858.67|0
1727104500000|2024-09-23 15:15:00|7861.78|7861.78|7866.14|7866.14|7868.86|7868.86|7861.78|7861.78|0
1727104800000|2024-09-23 15:20:00|7867.01|7867.01|7873.73|7873.73|7874.77|7874.77|7866.14|7866.14|0
1727105100000|2024-09-23 15:25:00|7874.6|7874.6|7875.98|7875.98|7882.13|7882.13|7872.05|7872.05|0
1727162100000|2024-09-24 07:15:00|8008.89|8008.89|7997.97|7997.97|8008.89|8008.89|7997.97|7997.97|0
1727162400000|2024-09-24 07:20:00|7996.61|7996.61|7965.5|7965.5|7996.68|7996.68|7965.5|7965.5|0
1727162700000|2024-09-24 07:25:00|7963.43|7963.43|7957.69|7957.69|7963.43|7963.43|7957.69|7957.69|0
1727163000000|2024-09-24 07:30:00|7953.54|7953.54|7953.6|7953.6|7954.31|7954.31|7948.08|7948.08|0
1727163300000|2024-09-24 07:35:00|7950.48|7950.48|7947.74|7947.74|7953.87|7953.87|7947.04|7947.04|0
1727163600000|2024-09-24 07:40:00|7950.47|7950.47|7960.46|7960.46|7960.46|7960.46|7950.47|7950.47|0
1727163900000|2024-09-24 07:45:00|7963.19|7963.19|7967.29|7967.29|7967.29|7967.29|7963.19|7963.19|0
1727164200000|2024-09-24 07:50:00|7970.02|7970.02|7970.18|7970.18|7974.83|7974.83|7970.02|7970.02|0
1727164500000|2024-09-24 07:55:00|7968.11|7968.11|7969.15|7969.15|7969.47|7969.47|7966.74|7966.74|0
1727164800000|2024-09-24 08:00:00|7977.45|7977.45|7978.81|7978.81|7978.81|7978.81|7977.45|7977.45|0
1727165100000|2024-09-24 08:05:00|7979.85|7979.85|7984.16|7984.16|7988.64|7988.64|7979.85|7979.85|0
1727165400000|2024-09-24 08:10:00|7983.51|7983.51|7980.07|7980.07|7986.24|7986.24|7980.07|7980.07|0
1727165700000|2024-09-24 08:15:00|7981.11|7981.11|7980.39|7980.39|7989.28|7989.28|7976.62|7976.62|0
1727166000000|2024-09-24 08:20:00|7983.12|7983.12|7979.03|7979.03|7983.12|7983.12|7979.03|7979.03|0
1727166300000|2024-09-24 08:25:00|7982.14|7982.14|7984.13|7984.13|7984.13|7984.13|7982.14|7982.14|0
1727166600000|2024-09-24 08:30:00|7989.59|7989.59|7990.96|7990.96|7993.03|7993.03|7989.59|7989.59|0
1727166900000|2024-09-24 08:35:00|7989.92|7989.92|7983.89|7983.89|7991.61|7991.61|7983.89|7983.89|0
1727167200000|2024-09-24 08:40:00|7985.98|7985.98|7992.04|7992.04|7992.43|7992.43|7985.55|7985.55|0
1727167500000|2024-09-24 08:45:00|7990.68|7990.68|7989.31|7989.31|7990.68|7990.68|7989.31|7989.31|0
1727167800000|2024-09-24 08:50:00|7995.54|7995.54|8007.8|8007.8|8008.84|8008.84|7994.66|7994.66|0
1727168100000|2024-09-24 08:55:00|8009.88|8009.88|8000.15|8000.15|8011.56|8011.56|8000.15|8000.15|0
1727168400000|2024-09-24 09:00:00|7999.11|7999.11|8005.35|8005.35|8006.65|8006.65|7999.11|7999.11|0
1727168700000|2024-09-24 09:05:00|8003.98|8003.98|7999.89|7999.89|8003.98|8003.98|7999.89|7999.89|0
1727169000000|2024-09-24 09:10:00|7998.53|7998.53|7997.16|7997.16|7998.53|7998.53|7997.16|7997.16|0
1727169300000|2024-09-24 09:15:00|7995.09|7995.09|7988.88|7988.88|7995.09|7995.09|7985.93|7985.93|0
1727169600000|2024-09-24 09:20:00|7987.84|7987.84|7995.11|7995.11|7995.11|7995.11|7987.84|7987.84|0
1727169900000|2024-09-24 09:25:00|7994.07|7994.07|7989.92|7989.92|7994.07|7994.07|7989.92|7989.92|0
1727170200000|2024-09-24 09:30:00|7991.29|7991.29|7993.36|7993.36|7993.36|7993.36|7991.29|7991.29|0
1727170500000|2024-09-24 09:35:00|7994.73|7994.73|8009.14|8009.14|8009.14|8009.14|7994.73|7994.73|0
1727170800000|2024-09-24 09:40:00|8007.06|8007.06|8006.02|8006.02|8008.43|8008.43|8006.02|8006.02|0
1727171100000|2024-09-24 09:45:00|8004.66|8004.66|8001.93|8001.93|8004.66|8004.66|8001.93|8001.93|0
1727171700000|2024-09-24 09:55:00|8000.89|8000.89|8001.6|8001.6|8004|8004|8000.89|8000.89|0
1727172000000|2024-09-24 10:00:00|8000.56|8000.56|7999.52|7999.52|8000.56|8000.56|7999.52|7999.52|0
1727172300000|2024-09-24 10:05:00|8000.89|8000.89|7995.05|7995.05|8000.89|8000.89|7995.05|7995.05|0
1727172600000|2024-09-24 10:10:00|7996.42|7996.42|8004.01|8004.01|8004.01|8004.01|7996.42|7996.42|0
1727173200000|2024-09-24 10:20:00|8002.97|8002.97|8005.76|8005.76|8006.08|8006.08|8002.97|8002.97|0
1727173500000|2024-09-24 10:25:00|8004.39|8004.39|7994.73|7994.73|8004.39|8004.39|7994.73|7994.73|0
1727173800000|2024-09-24 10:30:00|7997.84|7997.84|7998.88|7998.88|8000.24|8000.24|7996.15|7996.15|0
1727174100000|2024-09-24 10:35:00|7997.84|7997.84|7995.44|7995.44|7997.84|7997.84|7994.07|7994.07|0
1727174400000|2024-09-24 10:40:00|7996.8|7996.8|7996.47|7996.47|7996.8|7996.8|7995.44|7995.44|0
1727174700000|2024-09-24 10:45:00|7995.44|7995.44|7995.44|7995.44|7995.44|7995.44|7995.44|7995.44|0
1727175000000|2024-09-24 10:50:00|7994.4|7994.4|7993.75|7993.75|7994.79|7994.79|7993.75|7993.75|0
1727175300000|2024-09-24 10:55:00|7993.1|7993.1|7986.03|7986.03|7993.1|7993.1|7986.03|7986.03|0
1727175600000|2024-09-24 11:00:00|7984.64|7984.64|7969.79|7969.79|7984.64|7984.64|7969.79|7969.79|0
1727175900000|2024-09-24 11:05:00|7970.83|7970.83|7971.15|7971.15|7972.9|7972.9|7970.83|7970.83|0
1727176200000|2024-09-24 11:10:00|7967.06|7967.06|7965.69|7965.69|7967.06|7967.06|7965.69|7965.69|0
1727176500000|2024-09-24 11:15:00|7964.33|7964.33|7958.48|7958.48|7967.06|7967.06|7958.48|7958.48|0
1727177100000|2024-09-24 11:25:00|7955.37|7955.37|7952.97|7952.97|7955.37|7955.37|7952.97|7952.97|0
1727177400000|2024-09-24 11:30:00|7951.93|7951.93|7949.27|7949.27|7953.98|7953.98|7949.27|7949.27|0
1727177700000|2024-09-24 11:35:00|7947.2|7947.2|7945.67|7945.67|7947.2|7947.2|7945.67|7945.67|0
1727178300000|2024-09-24 11:45:00|7944.31|7944.31|7944.15|7944.15|7945.67|7945.67|7943.27|7943.27|0
1727178600000|2024-09-24 11:50:00|7943.11|7943.11|7940.71|7940.71|7943.11|7943.11|7940.71|7940.71|0
1727178900000|2024-09-24 11:55:00|7936.55|7936.55|7935.91|7935.91|7936.55|7936.55|7934.87|7934.87|0
1727179200000|2024-09-24 12:00:00|7934.61|7934.61|7936.69|7936.69|7937.72|7937.72|7934.61|7934.61|0
1727179500000|2024-09-24 12:05:00|7938.05|7938.05|7939.35|7939.35|7939.35|7939.35|7938.05|7938.05|0
1727179800000|2024-09-24 12:10:00|7940.22|7940.22|7927.77|7927.77|7944.7|7944.7|7927.77|7927.77|0
1727180100000|2024-09-24 12:15:00|7925.7|7925.7|7919.46|7919.46|7926.34|7926.34|7919.46|7919.46|0
1727180400000|2024-09-24 12:20:00|7920.83|7920.83|7924.92|7924.92|7924.92|7924.92|7920.83|7920.83|0
1727180700000|2024-09-24 12:25:00|7918.7|7918.7|7929.07|7929.07|7929.07|7929.07|7918.7|7918.7|0
1727181000000|2024-09-24 12:30:00|7928.43|7928.43|7917.38|7917.38|7928.43|7928.43|7917.38|7917.38|0
1727181300000|2024-09-24 12:35:00|7915.63|7915.63|7921.47|7921.47|7921.47|7921.47|7915.63|7915.63|0
1727181900000|2024-09-24 12:45:00|7923.55|7923.55|7928.21|7928.21|7929.58|7929.58|7922.18|7922.18|0
1727182200000|2024-09-24 12:50:00|7929.25|7929.25|7934.77|7934.77|7934.77|7934.77|7929.25|7929.25|0
1727182500000|2024-09-24 12:55:00|7933.4|7933.4|7935.8|7935.8|7939.89|7939.89|7933.4|7933.4|0
1727182800000|2024-09-24 13:00:00|7936.83|7936.83|7936.83|7936.83|7936.83|7936.83|7936.83|7936.83|0
1727183100000|2024-09-24 13:05:00|7937.87|7937.87|7949.39|7949.39|7950.76|7950.76|7937.87|7937.87|0
1727183400000|2024-09-24 13:10:00|7952.12|7952.12|7958.02|7958.02|7958.02|7958.02|7952.12|7952.12|0
1727183700000|2024-09-24 13:15:00|7960.75|7960.75|7968|7968|7969.69|7969.69|7959.31|7959.31|0
1727184000000|2024-09-24 13:20:00|7964.89|7964.89|7954.69|7954.69|7964.89|7964.89|7954.69|7954.69|0
1727184300000|2024-09-24 13:25:00|7952.62|7952.62|7947.17|7947.17|7952.62|7952.62|7946.13|7946.13|0
1727184600000|2024-09-24 13:30:00|7946.29|7946.29|7966.38|7966.38|7966.38|7966.38|7946.29|7946.29|0
1727184900000|2024-09-24 13:35:00|7965.01|7965.01|7961.19|7961.19|7969.82|7969.82|7961.19|7961.19|0
1727185200000|2024-09-24 13:40:00|7959.12|7959.12|7972.71|7972.71|7975.6|7975.6|7959.12|7959.12|0
1727185500000|2024-09-24 13:45:00|7969.59|7969.59|7961.68|7961.68|7973.04|7973.04|7961.68|7961.68|0
1727185800000|2024-09-24 13:50:00|7960.29|7960.29|7961.39|7961.39|7963.09|7963.09|7958.99|7958.99|0
1727186100000|2024-09-24 13:55:00|7962.43|7962.43|7962.19|7962.19|7963.55|7963.55|7957.39|7957.39|0
1727186400000|2024-09-24 14:00:00|7962.84|7962.84|7957.79|7957.79|7965.69|7965.69|7957.79|7957.79|0
1727186700000|2024-09-24 14:05:00|7956.75|7956.75|7969.08|7969.08|7971.09|7971.09|7956.75|7956.75|0
1727187000000|2024-09-24 14:10:00|7971.15|7971.15|7967.59|7967.59|7978.3|7978.3|7967.59|7967.59|0
1727187300000|2024-09-24 14:15:00|7966.95|7966.95|7959.58|7959.58|7966.95|7966.95|7959.58|7959.58|0
1727187600000|2024-09-24 14:20:00|7960.61|7960.61|7954.84|7954.84|7961.65|7961.65|7952.11|7952.11|0
1727187900000|2024-09-24 14:25:00|7953.48|7953.48|7950.39|7950.39|7953.48|7953.48|7947.28|7947.28|0
1727188200000|2024-09-24 14:30:00|7949.35|7949.35|7941.5|7941.5|7952.79|7952.79|7941.5|7941.5|0
1727188500000|2024-09-24 14:35:00|7944.61|7944.61|7935.19|7935.19|7944.61|7944.61|7935.19|7935.19|0
1727188800000|2024-09-24 14:40:00|7933.83|7933.83|7934.81|7934.81|7934.81|7934.81|7931.04|7931.04|0
1727189100000|2024-09-24 14:45:00|7933.44|7933.44|7939.29|7939.29|7939.29|7939.29|7933.44|7933.44|0
1727189400000|2024-09-24 14:50:00|7941.36|7941.36|7943.01|7943.01|7943.01|7943.01|7939.63|7939.63|0
1727189700000|2024-09-24 14:55:00|7945.08|7945.08|7943.71|7943.71|7945.79|7945.79|7940.44|7940.44|0
1727190000000|2024-09-24 15:00:00|7945.08|7945.08|7943.49|7943.49|7946.44|7946.44|7941.09|7941.09|0
1727190300000|2024-09-24 15:05:00|7942.13|7942.13|7954.54|7954.54|7955.58|7955.58|7941.87|7941.87|0
1727190600000|2024-09-24 15:10:00|7953.5|7953.5|7951.85|7951.85|7959.35|7959.35|7948.74|7948.74|0
1727190900000|2024-09-24 15:15:00|7953.22|7953.22|7949.43|7949.43|7954.61|7954.61|7948.56|7948.56|0
1727191200000|2024-09-24 15:20:00|7947.36|7947.36|7948.18|7948.18|7953.75|7953.75|7946.27|7946.27|0
1727191500000|2024-09-24 15:25:00|7950.25|7950.25|7941.26|7941.26|7951.62|7951.62|7941.26|7941.26|0
1727248500000|2024-09-25 07:15:00|7959.27|7959.27|7966.54|7966.54|7969.27|7969.27|7959.27|7959.27|0
1727248800000|2024-09-25 07:20:00|7972.76|7972.76|7981.39|7981.39|7981.39|7981.39|7970.03|7970.03|0
1727249100000|2024-09-25 07:25:00|7980.35|7980.35|7987.65|7987.65|7991.25|7991.25|7978.91|7978.91|0
1727249400000|2024-09-25 07:30:00|7990.76|7990.76|7984.21|7984.21|7998.73|7998.73|7984.21|7984.21|0
1727249700000|2024-09-25 07:35:00|7989.4|7989.4|7992.51|7992.51|7993.55|7993.55|7989.4|7989.4|0
1727250000000|2024-09-25 07:40:00|7991.47|7991.47|7998.26|7998.26|8000.34|8000.34|7991.47|7991.47|0
1727250300000|2024-09-25 07:45:00|7998.96|7998.96|8000.38|8000.38|8003.11|8003.11|7998.96|7998.96|0
1727250600000|2024-09-25 07:50:00|8004.53|8004.53|8016.49|8016.49|8016.49|8016.49|8003.5|8003.5|0
1727250900000|2024-09-25 07:55:00|8017.79|8017.79|8022.37|8022.37|8029.86|8029.86|8017.79|8017.79|0
1727251200000|2024-09-25 08:00:00|8023.25|8023.25|8030.35|8030.35|8030.35|8030.35|8022.37|8022.37|0
1727251500000|2024-09-25 08:05:00|8028.27|8028.27|8016.55|8016.55|8028.27|8028.27|8016.55|8016.55|0
1727251800000|2024-09-25 08:10:00|8017.58|8017.58|8010.77|8010.77|8018.62|8018.62|8010.77|8010.77|0
1727252100000|2024-09-25 08:15:00|8009.74|8009.74|8003.19|8003.19|8009.74|8009.74|8003.19|8003.19|0
1727252400000|2024-09-25 08:20:00|8005.26|8005.26|8007.4|8007.4|8013.24|8013.24|8005.26|8005.26|0
1727252700000|2024-09-25 08:25:00|8010.52|8010.52|8010.35|8010.35|8013.46|8013.46|8009.31|8009.31|0
1727253000000|2024-09-25 08:30:00|8011.39|8011.39|8014.5|8014.5|8014.5|8014.5|8011.39|8011.39|0
1727253300000|2024-09-25 08:35:00|8013.46|8013.46|8012.1|8012.1|8013.46|8013.46|8010.73|8010.73|0
1727253600000|2024-09-25 08:40:00|8011.06|8011.06|8011.06|8011.06|8011.06|8011.06|8011.06|8011.06|0
1727253900000|2024-09-25 08:45:00|8010.02|8010.02|8011.12|8011.12|8015.21|8015.21|8010.02|8010.02|0
1727254200000|2024-09-25 08:50:00|8009.75|8009.75|8017.01|8017.01|8020.13|8020.13|8009.75|8009.75|0
1727254500000|2024-09-25 08:55:00|8018.05|8018.05|8020.12|8020.12|8024.27|8024.27|8018.05|8018.05|0
1727254800000|2024-09-25 09:00:00|8018.04|8018.04|8017.72|8017.72|8019.54|8019.54|8015.77|8015.77|0
1727255100000|2024-09-25 09:05:00|8014.6|8014.6|8015.25|8015.25|8016.29|8016.29|8010.06|8010.06|0
1727255400000|2024-09-25 09:10:00|8016.29|8016.29|8017.33|8017.33|8017.33|8017.33|8016.29|8016.29|0
1727255700000|2024-09-25 09:15:00|8018.69|8018.69|8013.09|8013.09|8018.69|8018.69|8013.09|8013.09|0
1727256000000|2024-09-25 09:20:00|8011.72|8011.72|8001.08|8001.08|8013.96|8013.96|8001.08|8001.08|0
1727256300000|2024-09-25 09:25:00|8002.12|8002.12|7997.58|7997.58|8003.16|8003.16|7997.58|7997.58|0
1727256600000|2024-09-25 09:30:00|8000.69|8000.69|8003.81|8003.81|8003.81|8003.81|8000.69|8000.69|0
1727257200000|2024-09-25 09:40:00|8006.92|8006.92|8006.92|8006.92|8006.92|8006.92|8006.92|8006.92|0
1727257500000|2024-09-25 09:45:00|8004.84|8004.84|8006.92|8006.92|8006.92|8006.92|8004.84|8004.84|0
1727257800000|2024-09-25 09:50:00|8003.42|8003.42|8003.42|8003.42|8003.42|8003.42|8003.42|8003.42|0
1727258100000|2024-09-25 09:55:00|8006.53|8006.53|8007.57|8007.57|8007.57|8007.57|8006.53|8006.53|0
1727258400000|2024-09-25 10:00:00|8008.27|8008.27|8017.9|8017.9|8017.9|8017.9|8008.27|8008.27|0
1727258700000|2024-09-25 10:05:00|8021.02|8021.02|8021.02|8021.02|8021.02|8021.02|8019.65|8019.65|0
1727259000000|2024-09-25 10:10:00|8019.27|8019.27|8019.66|8019.66|8020.3|8020.3|8019.27|8019.27|0
1727259300000|2024-09-25 10:15:00|8023.75|8023.75|8019.66|8019.66|8025.12|8025.12|8016.93|8016.93|0
1727259600000|2024-09-25 10:20:00|8021.73|8021.73|8020.75|8020.75|8024.84|8024.84|8020.75|8020.75|0
1727259900000|2024-09-25 10:25:00|8017.64|8017.64|8023.17|8023.17|8023.17|8023.17|8017.64|8017.64|0
1727260200000|2024-09-25 10:30:00|8024.91|8024.91|8028.19|8028.19|8028.19|8028.19|8024.04|8024.04|0
1727260500000|2024-09-25 10:35:00|8029.56|8029.56|8036.92|8036.92|8044.02|8044.02|8029.56|8029.56|0
1727260800000|2024-09-25 10:40:00|8036.27|8036.27|8035.88|8035.88|8037.57|8037.57|8035.88|8035.88|0
1727261400000|2024-09-25 10:50:00|8037.96|8037.96|8041.34|8041.34|8043.79|8043.79|8037.96|8037.96|0
1727261700000|2024-09-25 10:55:00|8042.63|8042.63|8065.89|8065.89|8067.96|8067.96|8039.52|8039.52|0
1727262000000|2024-09-25 11:00:00|8064.85|8064.85|8058.12|8058.12|8064.85|8064.85|8058.12|8058.12|0
1727262300000|2024-09-25 11:05:00|8051.89|8051.89|8047.58|8047.58|8051.89|8051.89|8047.58|8047.58|0
1727262600000|2024-09-25 11:10:00|8046.93|8046.93|8047.63|8047.63|8047.63|8047.63|8046.93|8046.93|0
1727262900000|2024-09-25 11:15:00|8049.7|8049.7|8050.74|8050.74|8051.61|8051.61|8049.7|8049.7|0
1727263200000|2024-09-25 11:20:00|8051.78|8051.78|8051.78|8051.78|8051.78|8051.78|8051.78|8051.78|0
1727263500000|2024-09-25 11:25:00|8053.52|8053.52|8052.85|8052.85|8054.22|8054.22|8052.83|8052.83|0
1727263800000|2024-09-25 11:30:00|8055.48|8055.48|8050.05|8050.05|8056.84|8056.84|8049.02|8049.02|0
1727264100000|2024-09-25 11:35:00|8047.43|8047.43|8046.13|8046.13|8047.43|8047.43|8044.05|8044.05|0
1727264400000|2024-09-25 11:40:00|8045.25|8045.25|8045.25|8045.25|8045.25|8045.25|8045.25|8045.25|0
1727264700000|2024-09-25 11:45:00|8048.37|8048.37|8050.71|8050.71|8050.71|8050.71|8046.62|8046.62|0
1727265000000|2024-09-25 11:50:00|8050.02|8050.02|8051.4|8051.4|8051.4|8051.4|8049.32|8049.32|0
1727265600000|2024-09-25 12:00:00|8052.44|8052.44|8044.14|8044.14|8052.44|8052.44|8042.77|8042.77|0
1727265900000|2024-09-25 12:05:00|8042.06|8042.06|8041.57|8041.57|8044.68|8044.68|8041.57|8041.57|0
1727266200000|2024-09-25 12:10:00|8040.53|8040.53|8035.14|8035.14|8040.53|8040.53|8035.14|8035.14|0
1727266500000|2024-09-25 12:15:00|8036.51|8036.51|8035.41|8035.41|8037.15|8037.15|8035.41|8035.41|0
1727266800000|2024-09-25 12:20:00|8036.77|8036.77|8039.34|8039.34|8039.34|8039.34|8034.15|8034.15|0
1727267100000|2024-09-25 12:25:00|8041.41|8041.41|8039.5|8039.5|8042.45|8042.45|8039.5|8039.5|0
1727267400000|2024-09-25 12:30:00|8043.65|8043.65|8039.83|8039.83|8045.02|8045.02|8038.79|8038.79|0
1727267700000|2024-09-25 12:35:00|8040.7|8040.7|8029.29|8029.29|8040.7|8040.7|8029.29|8029.29|0
1727268000000|2024-09-25 12:40:00|8028.42|8028.42|8021.59|8021.59|8028.42|8028.42|8017.49|8017.49|0
1727268300000|2024-09-25 12:45:00|8018.48|8018.48|8019.36|8019.36|8019.36|8019.36|8017.28|8017.28|0
1727268600000|2024-09-25 12:50:00|8021.43|8021.43|8024.16|8024.16|8024.16|8024.16|8021.05|8021.05|0
1727268900000|2024-09-25 12:55:00|8022.8|8022.8|8026.24|8026.24|8026.24|8026.24|8022.8|8022.8|0
1727269200000|2024-09-25 13:00:00|8027.6|8027.6|8028.62|8028.62|8028.97|8028.97|8027.58|8027.58|0
1727269500000|2024-09-25 13:05:00|8027.32|8027.32|8031.47|8031.47|8031.47|8031.47|8027.32|8027.32|0
1727269800000|2024-09-25 13:10:00|8028.74|8028.74|8026.66|8026.66|8028.74|8028.74|8026.66|8026.66|0
1727270100000|2024-09-25 13:15:00|8025.27|8025.27|8030.08|8030.08|8030.08|8030.08|8025.27|8025.27|0
1727270400000|2024-09-25 13:20:00|8031.12|8031.12|8026.42|8026.42|8031.12|8031.12|8026.42|8026.42|0
1727270700000|2024-09-25 13:25:00|8027.78|8027.78|8022.98|8022.98|8029.15|8029.15|8019.87|8019.87|0
1727271000000|2024-09-25 13:30:00|8021.94|8021.94|8009.94|8009.94|8021.94|8021.94|8009.94|8009.94|0
1727271300000|2024-09-25 13:35:00|8007.54|8007.54|8008.25|8008.25|8009.29|8009.29|8006.17|8006.17|0
1727271600000|2024-09-25 13:40:00|8007.21|8007.21|8022.47|8022.47|8022.47|8022.47|8006.17|8006.17|0
1727271900000|2024-09-25 13:45:00|8025.2|8025.2|8023.13|8023.13|8025.2|8025.2|8023.13|8023.13|0
1727272200000|2024-09-25 13:50:00|8025.2|8025.2|8026.92|8026.92|8026.92|8026.92|8023.81|8023.81|0
1727272500000|2024-09-25 13:55:00|8025.88|8025.88|8025.88|8025.88|8025.88|8025.88|8023.81|8023.81|0
1727272800000|2024-09-25 14:00:00|8024.85|8024.85|8017.71|8017.71|8024.85|8024.85|8013.23|8013.23|0
1727273100000|2024-09-25 14:05:00|8019.07|8019.07|8030.79|8030.79|8030.79|8030.79|8019.07|8019.07|0
1727273400000|2024-09-25 14:10:00|8035.98|8035.98|8039.75|8039.75|8039.75|8039.75|8035.98|8035.98|0
1727273700000|2024-09-25 14:15:00|8038.39|8038.39|8036.34|8036.34|8041.85|8041.85|8036.34|8036.34|0
1727274000000|2024-09-25 14:20:00|8035.04|8035.04|8033.68|8033.68|8035.04|8035.04|8032.64|8032.64|0
1727274300000|2024-09-25 14:25:00|8034.71|8034.71|8034.71|8034.71|8034.71|8034.71|8034.71|8034.71|0
1727274600000|2024-09-25 14:30:00|8032.63|8032.63|8037.92|8037.92|8037.92|8037.92|8030.88|8030.88|0
1727274900000|2024-09-25 14:35:00|8038.96|8038.96|8035.46|8035.46|8038.96|8038.96|8033.39|8033.39|0
1727275200000|2024-09-25 14:40:00|8034.77|8034.77|8034.12|8034.12|8034.82|8034.82|8034.12|8034.12|0
1727275500000|2024-09-25 14:45:00|8034.82|8034.82|8036.51|8036.51|8039.62|8039.62|8034.82|8034.82|0
1727275800000|2024-09-25 14:50:00|8037.87|8037.87|8035.14|8035.14|8037.87|8037.87|8035.14|8035.14|0
1727276100000|2024-09-25 14:55:00|8034.11|8034.11|8027.62|8027.62|8034.11|8034.11|8027.62|8027.62|0
1727276400000|2024-09-25 15:00:00|8026.74|8026.74|8028.27|8028.27|8029.31|8029.31|8024.99|8024.99|0
1727276700000|2024-09-25 15:05:00|8026.2|8026.2|8032.04|8032.04|8032.04|8032.04|8026.2|8026.2|0
1727277000000|2024-09-25 15:10:00|8031|8031|8027.56|8027.56|8031|8031|8023.41|8023.41|0
1727277300000|2024-09-25 15:15:00|8028.93|8028.93|8028.99|8028.99|8031.65|8031.65|8026.91|8026.91|0
1727277600000|2024-09-25 15:20:00|8030.03|8030.03|8031.87|8031.87|8031.87|8031.87|8028.99|8028.99|0
1727277900000|2024-09-25 15:25:00|8030.84|8030.84|8029.67|8029.67|8031.48|8031.48|8025.52|8025.52|0
1727334900000|2024-09-26 07:15:00|8152.01|8152.01|8151.9|8151.9|8153.05|8153.05|8134.58|8134.58|0
1727335200000|2024-09-26 07:20:00|8154.63|8154.63|8154.93|8154.93|8174.22|8174.22|8154.63|8154.63|0
1727335500000|2024-09-26 07:25:00|8160.12|8160.12|8148.37|8148.37|8171.81|8171.81|8148.37|8148.37|0
1727335800000|2024-09-26 07:30:00|8147.01|8147.01|8123.13|8123.13|8147.01|8147.01|8121.06|8121.06|0
1727336100000|2024-09-26 07:35:00|8125.21|8125.21|8105.27|8105.27|8128.32|8128.32|8093.87|8093.87|0
1727336400000|2024-09-26 07:40:00|8103.91|8103.91|8109.42|8109.42|8109.42|8109.42|8102.54|8102.54|0
1727336700000|2024-09-26 07:45:00|8110.12|8110.12|8117.99|8117.99|8117.99|8117.99|8110.12|8110.12|0
1727337000000|2024-09-26 07:50:00|8119.02|8119.02|8117.66|8117.66|8119.02|8119.02|8117.66|8117.66|0
1727337300000|2024-09-26 07:55:00|8123.88|8123.88|8131.29|8131.29|8131.29|8131.29|8123.88|8123.88|0
1727337600000|2024-09-26 08:00:00|8128.18|8128.18|8128.87|8128.87|8134.06|8134.06|8126.1|8126.1|0
1727337900000|2024-09-26 08:05:00|8128|8128|8122.81|8122.81|8131.11|8131.11|8122.81|8122.81|0
1727338200000|2024-09-26 08:10:00|8120.08|8120.08|8121.12|8121.12|8121.12|8121.12|8116.97|8116.97|0
1727338500000|2024-09-26 08:15:00|8122.15|8122.15|8126.3|8126.3|8126.3|8126.3|8121.12|8121.12|0
1727338800000|2024-09-26 08:20:00|8128.38|8128.38|8137.33|8137.33|8137.33|8137.33|8128.38|8128.38|0
1727339100000|2024-09-26 08:25:00|8141.48|8141.48|8136.3|8136.3|8141.48|8141.48|8135.26|8135.26|0
1727339400000|2024-09-26 08:30:00|8135.26|8135.26|8133.18|8133.18|8135.26|8135.26|8133.18|8133.18|0
1727339700000|2024-09-26 08:35:00|8131.82|8131.82|8139.74|8139.74|8139.74|8139.74|8131.82|8131.82|0
1727340000000|2024-09-26 08:40:00|8138.7|8138.7|8130.78|8130.78|8138.7|8138.7|8130.78|8130.78|0
1727340300000|2024-09-26 08:45:00|8132.15|8132.15|8136.62|8136.62|8136.62|8136.62|8132.15|8132.15|0
1727340600000|2024-09-26 08:50:00|8137.66|8137.66|8135.59|8135.59|8137.66|8137.66|8135.59|8135.59|0
1727340900000|2024-09-26 08:55:00|8133.51|8133.51|8133.21|8133.21|8138.05|8138.05|8131.44|8131.44|0
1727341200000|2024-09-26 09:00:00|8133.91|8133.91|8122.55|8122.55|8134.95|8134.95|8122.55|8122.55|0
1727341500000|2024-09-26 09:05:00|8121.51|8121.51|8122.88|8122.88|8124.24|8124.24|8121.51|8121.51|0
1727341800000|2024-09-26 09:10:00|8125.99|8125.99|8127.03|8127.03|8127.03|8127.03|8125.99|8125.99|0
1727342100000|2024-09-26 09:15:00|8118.4|8118.4|8129.81|8129.81|8129.81|8129.81|8118.4|8118.4|0
1727342400000|2024-09-26 09:20:00|8132.93|8132.93|8132.93|8132.93|8132.93|8132.93|8132.93|8132.93|0
1727342700000|2024-09-26 09:25:00|8134.68|8134.68|8139.08|8139.08|8139.08|8139.08|8134.68|8134.68|0
1727343000000|2024-09-26 09:30:00|8142.2|8142.2|8162.04|8162.04|8162.04|8162.04|8142.2|8142.2|0
1727343300000|2024-09-26 09:35:00|8159.42|8159.42|8156.47|8156.47|8159.42|8159.42|8146.97|8146.97|0
1727343600000|2024-09-26 09:40:00|8154.4|8154.4|8158.55|8158.55|8158.55|8158.55|8154.4|8154.4|0
1727343900000|2024-09-26 09:45:00|8159.84|8159.84|8161.78|8161.78|8161.78|8161.78|8159.84|8159.84|0
1727344200000|2024-09-26 09:50:00|8161.14|8161.14|8162.18|8162.18|8162.18|8162.18|8159.45|8159.45|0
1727344500000|2024-09-26 09:55:00|8165.29|8165.29|8168.08|8168.08|8169.44|8169.44|8165.29|8165.29|0
1727344800000|2024-09-26 10:00:00|8169.44|8169.44|8161|8161|8171.46|8171.46|8161|8161|0
1727345100000|2024-09-26 10:05:00|8165.15|8165.15|8161.21|8161.21|8169.17|8169.17|8161.21|8161.21|0
1727345400000|2024-09-26 10:10:00|8162.6|8162.6|8159.92|8159.92|8162.6|8162.6|8158.88|8158.88|0
1727345700000|2024-09-26 10:15:00|8157.19|8157.19|8161.99|8161.99|8161.99|8161.99|8157.19|8157.19|0
1727346000000|2024-09-26 10:20:00|8160.63|8160.63|8158.55|8158.55|8160.63|8160.63|8158.55|8158.55|0
1727346300000|2024-09-26 10:25:00|8156.48|8156.48|8158.55|8158.55|8158.55|8158.55|8156.48|8156.48|0
1727346600000|2024-09-26 10:30:00|8159.59|8159.59|8161.66|8161.66|8162.7|8162.7|8159.59|8159.59|0
1727346900000|2024-09-26 10:35:00|8162.7|8162.7|8162.7|8162.7|8162.7|8162.7|8162.7|8162.7|0
1727347200000|2024-09-26 10:40:00|8164.78|8164.78|8167.5|8167.5|8167.5|8167.5|8164.78|8164.78|0
1727347800000|2024-09-26 10:50:00|8168.15|8168.15|8169.51|8169.51|8170.16|8170.16|8168.15|8168.15|0
1727348100000|2024-09-26 10:55:00|8166.4|8166.4|8172.24|8172.24|8172.24|8172.24|8166.4|8166.4|0
1727348400000|2024-09-26 11:00:00|8178.46|8178.46|8180|8180|8182.07|8182.07|8176.71|8176.71|0
1727348700000|2024-09-26 11:05:00|8180.69|8180.69|8176.56|8176.56|8180.69|8180.69|8176.56|8176.56|0
1727349000000|2024-09-26 11:10:00|8174.81|8174.81|8179.68|8179.68|8179.68|8179.68|8174.81|8174.81|0
1727349300000|2024-09-26 11:15:00|8182.8|8182.8|8181.76|8181.76|8182.8|8182.8|8180.72|8180.72|0
1727349600000|2024-09-26 11:20:00|8180.72|8180.72|8180.72|8180.72|8180.72|8180.72|8180.72|8180.72|0
1727349900000|2024-09-26 11:25:00|8181.76|8181.76|8186.07|8186.07|8186.07|8186.07|8180.01|8180.01|0
1727350200000|2024-09-26 11:30:00|8190.88|8190.88|8184.32|8184.32|8190.88|8190.88|8180.94|8180.94|0
1727350500000|2024-09-26 11:35:00|8185.36|8185.36|8189.84|8189.84|8191.91|8191.91|8185.36|8185.36|0
1727350800000|2024-09-26 11:40:00|8188.8|8188.8|8187.44|8187.44|8189.84|8189.84|8187.44|8187.44|0
1727351100000|2024-09-26 11:45:00|8186.4|8186.4|8188.47|8188.47|8188.47|8188.47|8186.4|8186.4|0
1727351400000|2024-09-26 11:50:00|8189.17|8189.17|8191.24|8191.24|8193.32|8193.32|8189.17|8189.17|0
1727351700000|2024-09-26 11:55:00|8193.32|8193.32|8191.93|8191.93|8193.32|8193.32|8191.93|8191.93|0
1727352000000|2024-09-26 12:00:00|8192.97|8192.97|8198.48|8198.48|8200.56|8200.56|8192.97|8192.97|0
1727352300000|2024-09-26 12:05:00|8201.59|8201.59|8200.95|8200.95|8202.63|8202.63|8200.95|8200.95|0
1727352600000|2024-09-26 12:10:00|8201.98|8201.98|8202.02|8202.02|8202.02|8202.02|8198.91|8198.91|0
1727352900000|2024-09-26 12:15:00|8203.06|8203.06|8197.22|8197.22|8203.06|8203.06|8197.22|8197.22|0
1727353200000|2024-09-26 12:20:00|8195.93|8195.93|8193.53|8193.53|8195.93|8195.93|8193.53|8193.53|0
1727353500000|2024-09-26 12:25:00|8194.56|8194.56|8195.93|8195.93|8195.93|8195.93|8194.56|8194.56|0
1727353800000|2024-09-26 12:30:00|8196.97|8196.97|8199.37|8199.37|8199.37|8199.37|8196.97|8196.97|0
1727354100000|2024-09-26 12:35:00|8204.56|8204.56|8204.56|8204.56|8205.59|8205.59|8203.52|8203.52|0
1727354400000|2024-09-26 12:40:00|8207.67|8207.67|8207.67|8207.67|8208.57|8208.57|8205.59|8205.59|0
1727354700000|2024-09-26 12:45:00|8208.96|8208.96|8226.05|8226.05|8226.05|8226.05|8206.89|8206.89|0
1727355000000|2024-09-26 12:50:00|8224.75|8224.75|8224.75|8224.75|8227.87|8227.87|8224.75|8224.75|0
1727355300000|2024-09-26 12:55:00|8221.64|8221.64|8220.3|8220.3|8221.64|8221.64|8218.58|8218.58|0
1727355600000|2024-09-26 13:00:00|8221.34|8221.34|8222.12|8222.12|8224.78|8224.78|8220.75|8220.75|0
1727355900000|2024-09-26 13:05:00|8223.16|8223.16|8224.9|8224.9|8225.23|8225.23|8223.16|8223.16|0
1727356200000|2024-09-26 13:10:00|8222.83|8222.83|8226.98|8226.98|8229.71|8229.71|8222.83|8222.83|0
1727356500000|2024-09-26 13:15:00|8228.34|8228.34|8230.8|8230.8|8231.84|8231.84|8228.34|8228.34|0
1727356800000|2024-09-26 13:20:00|8231.45|8231.45|8229.77|8229.77|8231.84|8231.84|8228.4|8228.4|0
1727357100000|2024-09-26 13:25:00|8230.8|8230.8|8240.11|8240.11|8240.11|8240.11|8230.8|8230.8|0
1727357400000|2024-09-26 13:30:00|8243.22|8243.22|8242.54|8242.54|8246.69|8246.69|8240.47|8240.47|0
1727357700000|2024-09-26 13:35:00|8243.58|8243.58|8249.72|8249.72|8256.98|8256.98|8243.58|8243.58|0
1727358000000|2024-09-26 13:40:00|8251.8|8251.8|8253.23|8253.23|8256.28|8256.28|8250.5|8250.5|0
1727358300000|2024-09-26 13:45:00|8255.31|8255.31|8258.97|8258.97|8259.46|8259.46|8255.31|8255.31|0
1727358600000|2024-09-26 13:50:00|8260.33|8260.33|8264.22|8264.22|8269.08|8269.08|8257.6|8257.6|0
1727358900000|2024-09-26 13:55:00|8265.26|8265.26|8265.59|8265.59|8266.63|8266.63|8263.19|8263.19|0
1727359200000|2024-09-26 14:00:00|8268.32|8268.32|8262.41|8262.41|8271.95|8271.95|8262.41|8262.41|0
1727359500000|2024-09-26 14:05:00|8263.77|8263.77|8259.19|8259.19|8267.05|8267.05|8259.19|8259.19|0
1727359800000|2024-09-26 14:10:00|8260.23|8260.23|8237.73|8237.73|8265.36|8265.36|8237.73|8237.73|0
1727360100000|2024-09-26 14:15:00|8239.1|8239.1|8229.27|8229.27|8239.1|8239.1|8228.23|8228.23|0
1727360400000|2024-09-26 14:20:00|8229.91|8229.91|8212.88|8212.88|8229.91|8229.91|8212.88|8212.88|0
1727360700000|2024-09-26 14:25:00|8214.96|8214.96|8206.11|8206.11|8216.32|8216.32|8205.4|8205.4|0
1727361000000|2024-09-26 14:30:00|8209.55|8209.55|8206.84|8206.84|8209.55|8209.55|8203.73|8203.73|0
1727361300000|2024-09-26 14:35:00|8202.69|8202.69|8197.57|8197.57|8202.69|8202.69|8196.2|8196.2|0
1727361600000|2024-09-26 14:40:00|8196.2|8196.2|8182.38|8182.38|8196.2|8196.2|8182.38|8182.38|0
1727361900000|2024-09-26 14:45:00|8183.41|8183.41|8183.41|8183.41|8183.41|8183.41|8178.94|8178.94|0
1727362200000|2024-09-26 14:50:00|8184.11|8184.11|8190.58|8190.58|8190.58|8190.58|8184.11|8184.11|0
1727362500000|2024-09-26 14:55:00|8192.65|8192.65|8186.08|8186.08|8195.42|8195.42|8179.86|8179.86|0
1727362800000|2024-09-26 15:00:00|8185.05|8185.05|8193.63|8193.63|8193.63|8193.63|8184.02|8184.02|0
1727363100000|2024-09-26 15:05:00|8195.7|8195.7|8191.22|8191.22|8195.7|8195.7|8187.07|8187.07|0
1727363400000|2024-09-26 15:10:00|8192.59|8192.59|8197.71|8197.71|8199.07|8199.07|8192.59|8192.59|0
1727363700000|2024-09-26 15:15:00|8196.67|8196.67|8205.59|8205.59|8206.28|8206.28|8196.67|8196.67|0
1727364000000|2024-09-26 15:20:00|8204.55|8204.55|8223.42|8223.42|8223.42|8223.42|8204.55|8204.55|0
1727364300000|2024-09-26 15:25:00|8226.04|8226.04|8228.65|8228.65|8231.05|8231.05|8217.97|8217.97|0
1727421300000|2024-09-27 07:15:00|8290.06|8290.06|8300.17|8300.17|8300.56|8300.56|8290.06|8290.06|0
1727421600000|2024-09-27 07:20:00|8298.81|8298.81|8292.37|8292.37|8307.12|8307.12|8278.11|8278.11|0
1727421900000|2024-09-27 07:25:00|8286.15|8286.15|8285.32|8285.32|8286.69|8286.69|8280.57|8280.57|0
1727422200000|2024-09-27 07:30:00|8287.91|8287.91|8297.15|8297.15|8297.15|8297.15|8281.53|8281.53|0
1727422500000|2024-09-27 07:35:00|8295.08|8295.08|8304.03|8304.03|8305.4|8305.4|8294.04|8294.04|0
1727422800000|2024-09-27 07:40:00|8301.3|8301.3|8309.49|8309.49|8310.52|8310.52|8298.57|8298.57|0
1727423100000|2024-09-27 07:45:00|8310.52|8310.52|8310.18|8310.18|8310.52|8310.52|8307.4|8307.4|0
1727423400000|2024-09-27 07:50:00|8311.48|8311.48|8311.48|8311.48|8311.48|8311.48|8311.48|8311.48|0
1727423700000|2024-09-27 07:55:00|8308.36|8308.36|8308.86|8308.86|8311.09|8311.09|8307.98|8307.98|0
1727424000000|2024-09-27 08:00:00|8311.97|8311.97|8325|8325|8325|8325|8311.64|8311.64|0
1727424300000|2024-09-27 08:05:00|8329.15|8329.15|8338.17|8338.17|8338.17|8338.17|8329.15|8329.15|0
1727424600000|2024-09-27 08:10:00|8337.3|8337.3|8342.49|8342.49|8342.49|8342.49|8337.3|8337.3|0
1727424900000|2024-09-27 08:15:00|8341.84|8341.84|8329.93|8329.93|8341.84|8341.84|8329.93|8329.93|0
1727425200000|2024-09-27 08:20:00|8330.97|8330.97|8333.04|8333.04|8333.04|8333.04|8330.97|8330.97|0
1727425500000|2024-09-27 08:25:00|8338.88|8338.88|8342.71|8342.71|8342.71|8342.71|8337.52|8337.52|0
1727425800000|2024-09-27 08:30:00|8345.82|8345.82|8347|8347|8350.62|8350.62|8345.82|8345.82|0
1727426100000|2024-09-27 08:35:00|8345.96|8345.96|8341.81|8341.81|8345.96|8345.96|8341.81|8341.81|0
1727426400000|2024-09-27 08:40:00|8340.44|8340.44|8343.56|8343.56|8346.67|8346.67|8340.44|8340.44|0
1727426700000|2024-09-27 08:45:00|8346.29|8346.29|8344.92|8344.92|8346.29|8346.29|8344.92|8344.92|0
1727427000000|2024-09-27 08:50:00|8343.56|8343.56|8344.92|8344.92|8348.03|8348.03|8343.56|8343.56|0
1727427300000|2024-09-27 08:55:00|8339.73|8339.73|8326.77|8326.77|8339.73|8339.73|8326.77|8326.77|0
1727427600000|2024-09-27 09:00:00|8325.41|8325.41|8337.41|8337.41|8338.44|8338.44|8324.04|8324.04|0
1727427900000|2024-09-27 09:05:00|8338.77|8338.77|8333.97|8333.97|8338.77|8338.77|8333.97|8333.97|0
1727428200000|2024-09-27 09:10:00|8332.61|8332.61|8336.95|8336.95|8338.25|8338.25|8329.04|8329.04|0
1727428500000|2024-09-27 09:15:00|8340.07|8340.07|8351.19|8351.19|8351.97|8351.97|8338.7|8338.7|0
1727428800000|2024-09-27 09:20:00|8348.46|8348.46|8348.46|8348.46|8350.54|8350.54|8348.46|8348.46|0
1727429100000|2024-09-27 09:25:00|8346.39|8346.39|8347.17|8347.17|8366.11|8366.11|8345.02|8345.02|0
1727429400000|2024-09-27 09:30:00|8345.1|8345.1|8356.07|8356.07|8357.1|8357.1|8344.45|8344.45|0
1727429700000|2024-09-27 09:35:00|8357.1|8357.1|8362.62|8362.62|8362.62|8362.62|8357.1|8357.1|0
1727430000000|2024-09-27 09:40:00|8361.58|8361.58|8360.55|8360.55|8361.58|8361.58|8357.1|8357.1|0
1727430300000|2024-09-27 09:45:00|8357.96|8357.96|8361.31|8361.31|8361.31|8361.31|8357.96|8357.96|0
1727430600000|2024-09-27 09:50:00|8363.93|8363.93|8367.66|8367.66|8367.66|8367.66|8363.93|8363.93|0
1727430900000|2024-09-27 09:55:00|8368.69|8368.69|8370.77|8370.77|8373.88|8373.88|8368.69|8368.69|0
1727431200000|2024-09-27 10:00:00|8369.4|8369.4|8371.81|8371.81|8371.81|8371.81|8369.4|8369.4|0
1727431500000|2024-09-27 10:05:00|8373.88|8373.88|8376.28|8376.28|8376.28|8376.28|8372.84|8372.84|0
1727431800000|2024-09-27 10:10:00|8377.32|8377.32|8385.95|8385.95|8385.95|8385.95|8377.32|8377.32|0
1727432100000|2024-09-27 10:15:00|8386.6|8386.6|8384.52|8384.52|8386.6|8386.6|8384.52|8384.52|0
1727432400000|2024-09-27 10:20:00|8383.16|8383.16|8384.19|8384.19|8384.19|8384.19|8383.16|8383.16|0
1727432700000|2024-09-27 10:25:00|8386.92|8386.92|8386.92|8386.92|8386.92|8386.92|8386.92|8386.92|0
1727433000000|2024-09-27 10:30:00|8385.89|8385.89|8385.5|8385.5|8388.62|8388.62|8385.5|8385.5|0
1727433300000|2024-09-27 10:35:00|8383.43|8383.43|8387.58|8387.58|8387.58|8387.58|8382.39|8382.39|0
1727433600000|2024-09-27 10:40:00|8384.96|8384.96|8380.81|8380.81|8384.96|8384.96|8380.81|8380.81|0
1727433900000|2024-09-27 10:45:00|8379.51|8379.51|8378.08|8378.08|8380.16|8380.16|8378.08|8378.08|0
1727434200000|2024-09-27 10:50:00|8380.16|8380.16|8375.75|8375.75|8381.2|8381.2|8374.71|8374.71|0
1727434500000|2024-09-27 10:55:00|8374.71|8374.71|8375.89|8375.89|8379.01|8379.01|8374.71|8374.71|0
1727434800000|2024-09-27 11:00:00|8376.59|8376.59|8381.08|8381.08|8381.08|8381.08|8375.89|8375.89|0
1727435100000|2024-09-27 11:05:00|8381.73|8381.73|8384.13|8384.13|8384.13|8384.13|8379.33|8379.33|0
1727435400000|2024-09-27 11:10:00|8385.5|8385.5|8390.3|8390.3|8390.3|8390.3|8382.06|8382.06|0
1727435700000|2024-09-27 11:15:00|8391.67|8391.67|8403.14|8403.14|8403.14|8403.14|8391.34|8391.34|0
1727436000000|2024-09-27 11:20:00|8406.25|8406.25|8402.58|8402.58|8408.98|8408.98|8402.58|8402.58|0
1727436300000|2024-09-27 11:25:00|8401.54|8401.54|8399.47|8399.47|8401.54|8401.54|8399.47|8399.47|0
1727436600000|2024-09-27 11:30:00|8400.51|8400.51|8404.33|8404.33|8406.73|8406.73|8400.51|8400.51|0
1727436900000|2024-09-27 11:35:00|8402.96|8402.96|8392.05|8392.05|8402.96|8402.96|8392.05|8392.05|0
1727437200000|2024-09-27 11:40:00|8393.42|8393.42|8391.01|8391.01|8394.78|8394.78|8389.59|8389.59|0
1727437500000|2024-09-27 11:45:00|8391.89|8391.89|8391.55|8391.55|8393.28|8393.28|8391.55|8391.55|0
1727437800000|2024-09-27 11:50:00|8392.91|8392.91|8395.68|8395.68|8395.68|8395.68|8391.55|8391.55|0
1727438100000|2024-09-27 11:55:00|8396.72|8396.72|8394.81|8394.81|8400.49|8400.49|8394.81|8394.81|0
1727438400000|2024-09-27 12:00:00|8395.84|8395.84|8387.34|8387.34|8397.92|8397.92|8385.27|8385.27|0
1727438700000|2024-09-27 12:05:00|8388.38|8388.38|8392.1|8392.1|8393.14|8393.14|8388.05|8388.05|0
1727439000000|2024-09-27 12:10:00|8396.2|8396.2|8397.55|8397.55|8397.55|8397.55|8393.96|8393.96|0
1727439300000|2024-09-27 12:15:00|8398.59|8398.59|8398.59|8398.59|8398.59|8398.59|8397.55|8397.55|0
1727439600000|2024-09-27 12:20:00|8397.55|8397.55|8400.12|8400.12|8400.12|8400.12|8395.81|8395.81|0
1727439900000|2024-09-27 12:25:00|8401.49|8401.49|8397.46|8397.46|8401.49|8401.49|8396.42|8396.42|0
1727440200000|2024-09-27 12:30:00|8398.5|8398.5|8400.25|8400.25|8400.25|8400.25|8395.39|8395.39|0
1727440500000|2024-09-27 12:35:00|8399.21|8399.21|8404.01|8404.01|8404.01|8404.01|8399.21|8399.21|0
1727440800000|2024-09-27 12:40:00|8405.05|8405.05|8411.53|8411.53|8414.25|8414.25|8405.05|8405.05|0
1727441100000|2024-09-27 12:45:00|8410.16|8410.16|8411.2|8411.2|8411.2|8411.2|8409.13|8409.13|0
1727441400000|2024-09-27 12:50:00|8413.93|8413.93|8407.38|8407.38|8413.93|8413.93|8407.38|8407.38|0
1727441700000|2024-09-27 12:55:00|8406.73|8406.73|8404.65|8404.65|8406.73|8406.73|8402.63|8402.63|0
1727442000000|2024-09-27 13:00:00|8403.62|8403.62|8408.02|8408.02|8409.39|8409.39|8403.62|8403.62|0
1727442300000|2024-09-27 13:05:00|8409.06|8409.06|8416.66|8416.66|8419.39|8419.39|8409.06|8409.06|0
1727442600000|2024-09-27 13:10:00|8418.74|8418.74|8412.18|8412.18|8422.5|8422.5|8412.18|8412.18|0
1727442900000|2024-09-27 13:15:00|8410.82|8410.82|8415.35|8415.35|8415.35|8415.35|8410.82|8410.82|0
1727443200000|2024-09-27 13:20:00|8411.59|8411.59|8400.57|8400.57|8411.59|8411.59|8398.5|8398.5|0
1727443500000|2024-09-27 13:25:00|8403.31|8403.31|8407.13|8407.13|8408.49|8408.49|8401.94|8401.94|0
1727443800000|2024-09-27 13:30:00|8406.09|8406.09|8418.49|8418.49|8418.49|8418.49|8405.05|8405.05|0
1727444100000|2024-09-27 13:35:00|8419.52|8419.52|8423.67|8423.67|8425.04|8425.04|8419.52|8419.52|0
1727444400000|2024-09-27 13:40:00|8425.75|8425.75|8425.37|8425.37|8429.19|8429.19|8425.37|8425.37|0
1727444700000|2024-09-27 13:45:00|8423.29|8423.29|8411.77|8411.77|8423.29|8423.29|8411.77|8411.77|0
1727445000000|2024-09-27 13:50:00|8409.69|8409.69|8418.65|8418.65|8418.65|8418.65|8408.66|8408.66|0
1727445300000|2024-09-27 13:55:00|8419.69|8419.69|8419.43|8419.43|8426.67|8426.67|8416.74|8416.74|0
1727445600000|2024-09-27 14:00:00|8418.07|8418.07|8428.81|8428.81|8429.13|8429.13|8412.62|8412.62|0
1727445900000|2024-09-27 14:05:00|8427.77|8427.77|8437.05|8437.05|8437.05|8437.05|8427.44|8427.44|0
1727446200000|2024-09-27 14:10:00|8437.7|8437.7|8451.6|8451.6|8452.63|8452.63|8437.7|8437.7|0
1727446500000|2024-09-27 14:15:00|8452.63|8452.63|8449.51|8449.51|8452.63|8452.63|8446.42|8446.42|0
1727446800000|2024-09-27 14:20:00|8448.48|8448.48|8449.03|8449.03|8452.3|8452.3|8447.67|8447.67|0
1727447100000|2024-09-27 14:25:00|8446.96|8446.96|8450.44|8450.44|8452.14|8452.14|8446.96|8446.96|0
1727447400000|2024-09-27 14:30:00|8452.51|8452.51|8455.3|8455.3|8459.45|8459.45|8451.15|8451.15|0
1727447700000|2024-09-27 14:35:00|8454.65|8454.65|8444.46|8444.46|8454.68|8454.68|8444.46|8444.46|0
1727448000000|2024-09-27 14:40:00|8442.39|8442.39|8437.43|8437.43|8446.7|8446.7|8436.06|8436.06|0
1727448300000|2024-09-27 14:45:00|8438.08|8438.08|8441.31|8441.31|8445.28|8445.28|8438.08|8438.08|0
1727448600000|2024-09-27 14:50:00|8440.27|8440.27|8438.2|8438.2|8441.31|8441.31|8438.2|8438.2|0
1727448900000|2024-09-27 14:55:00|8440.27|8440.27|8442.74|8442.74|8442.74|8442.74|8440.27|8440.27|0
1727449200000|2024-09-27 15:00:00|8441.7|8441.7|8432.48|8432.48|8441.7|8441.7|8432.48|8432.48|0
1727449500000|2024-09-27 15:05:00|8431.12|8431.12|8432.65|8432.65|8434.89|8434.89|8428.66|8428.66|0
1727449800000|2024-09-27 15:10:00|8433.3|8433.3|8435.31|8435.31|8437.71|8437.71|8433.3|8433.3|0
1727450100000|2024-09-27 15:15:00|8436|8436|8438.88|8438.88|8439.86|8439.86|8436|8436|0
1727450400000|2024-09-27 15:20:00|8436.81|8436.81|8439.43|8439.43|8441.22|8441.22|8436.81|8436.81|0
1727450700000|2024-09-27 15:25:00|8440.47|8440.47|8432.29|8432.29|8441.51|8441.51|8432.29|8432.29|0
1727680500000|2024-09-30 07:15:00|8449.1|8449.1|8439.43|8439.43|8449.1|8449.1|8437.36|8437.36|0
1727680800000|2024-09-30 07:20:00|8438.07|8438.07|8433.59|8433.59|8439.43|8439.43|8430.48|8430.48|0
1727681100000|2024-09-30 07:25:00|8432.23|8432.23|8432.23|8432.23|8432.23|8432.23|8430.86|8430.86|0
1727681400000|2024-09-30 07:30:00|8432.87|8432.87|8406.37|8406.37|8432.87|8432.87|8406.37|8406.37|0
1727681700000|2024-09-30 07:35:00|8414.29|8414.29|8406.7|8406.7|8414.29|8414.29|8405.66|8405.66|0
1727682000000|2024-09-30 07:40:00|8408.07|8408.07|8408.01|8408.01|8409.05|8409.05|8403.21|8403.21|0
1727682300000|2024-09-30 07:45:00|8405.93|8405.93|8401.45|8401.45|8409.04|8409.04|8400.08|8400.08|0
1727682600000|2024-09-30 07:50:00|8399.37|8399.37|8386.01|8386.01|8399.37|8399.37|8383.28|8383.28|0
1727682900000|2024-09-30 07:55:00|8385.31|8385.31|8392.25|8392.25|8393.94|8393.94|8385.31|8385.31|0
1727683200000|2024-09-30 08:00:00|8393.29|8393.29|8387.34|8387.34|8394.59|8394.59|8386.67|8386.67|0
1727683500000|2024-09-30 08:05:00|8386.3|8386.3|8383.53|8383.53|8386.3|8386.3|8383.53|8383.53|0
1727683800000|2024-09-30 08:10:00|8382.49|8382.49|8371.13|8371.13|8382.49|8382.49|8371.13|8371.13|0
1727684100000|2024-09-30 08:15:00|8373.21|8373.21|8372.46|8372.46|8378.01|8378.01|8372.46|8372.46|0
1727684400000|2024-09-30 08:20:00|8373.83|8373.83|8358.66|8358.66|8373.83|8373.83|8358.66|8358.66|0
1727684700000|2024-09-30 08:25:00|8356.58|8356.58|8347.24|8347.24|8356.58|8356.58|8347.24|8347.24|0
1727685000000|2024-09-30 08:30:00|8338.94|8338.94|8344.29|8344.29|8345.33|8345.33|8336.7|8336.7|0
1727685300000|2024-09-30 08:35:00|8346.37|8346.37|8348.64|8348.64|8350.33|8350.33|8343.39|8343.39|0
1727685600000|2024-09-30 08:40:00|8344.49|8344.49|8343.45|8343.45|8346.56|8346.56|8343.45|8343.45|0
1727685900000|2024-09-30 08:45:00|8341.38|8341.38|8343.07|8343.07|8353.06|8353.06|8340.34|8340.34|0
1727686200000|2024-09-30 08:50:00|8344.44|8344.44|8344.07|8344.07|8345.43|8345.43|8339.96|8339.96|0
1727686500000|2024-09-30 08:55:00|8343.03|8343.03|8346.23|8346.23|8346.92|8346.92|8340.7|8340.7|0
1727686800000|2024-09-30 09:00:00|8345.53|8345.53|8347.34|8347.34|8347.34|8347.34|8336.97|8336.97|0
1727687100000|2024-09-30 09:05:00|8350.07|8350.07|8346.24|8346.24|8351.11|8351.11|8344.23|8344.23|0
1727687400000|2024-09-30 09:10:00|8348.32|8348.32|8346.95|8346.95|8349.36|8349.36|8346.95|8346.95|0
1727687700000|2024-09-30 09:15:00|8345.92|8345.92|8341.18|8341.18|8349.03|8349.03|8335.99|8335.99|0
1727688000000|2024-09-30 09:20:00|8340.14|8340.14|8346.95|8346.95|8349.02|8349.02|8340.14|8340.14|0
1727688300000|2024-09-30 09:25:00|8349.68|8349.68|8345.47|8345.47|8354.86|8354.86|8345.47|8345.47|0
1727688600000|2024-09-30 09:30:00|8346.76|8346.76|8346.76|8346.76|8346.76|8346.76|8346.76|8346.76|0
1727688900000|2024-09-30 09:35:00|8354.03|8354.03|8349.62|8349.62|8354.03|8354.03|8349.62|8349.62|0
1727689200000|2024-09-30 09:40:00|8348.97|8348.97|8340.66|8340.66|8349.62|8349.62|8340.02|8340.02|0
1727689500000|2024-09-30 09:45:00|8339.63|8339.63|8356.17|8356.17|8356.82|8356.82|8339.63|8339.63|0
1727689800000|2024-09-30 09:50:00|8362.4|8362.4|8358.64|8358.64|8362.4|8362.4|8358.64|8358.64|0
1727690100000|2024-09-30 09:55:00|8356.56|8356.56|8357.21|8357.21|8357.93|8357.93|8355.2|8355.2|0
1727690400000|2024-09-30 10:00:00|8357.91|8357.91|8357.56|8357.56|8361.71|8361.71|8352.38|8352.38|0
1727690700000|2024-09-30 10:05:00|8360.68|8360.68|8360.68|8360.68|8360.68|8360.68|8360.68|8360.68|0
1727691000000|2024-09-30 10:10:00|8359.64|8359.64|8354.58|8354.58|8359.64|8359.64|8354.33|8354.33|0
1727691300000|2024-09-30 10:15:00|8353.22|8353.22|8360.43|8360.43|8362.5|8362.5|8353.22|8353.22|0
1727691600000|2024-09-30 10:20:00|8359.06|8359.06|8358.35|8358.35|8360.43|8360.43|8358.35|8358.35|0
1727691900000|2024-09-30 10:25:00|8356.26|8356.26|8352.18|8352.18|8356.26|8356.26|8352.18|8352.18|0
1727692200000|2024-09-30 10:30:00|8349.06|8349.06|8343.49|8343.49|8353.21|8353.21|8341.41|8341.41|0
1727692500000|2024-09-30 10:35:00|8344.13|8344.13|8343.03|8343.03|8344.39|8344.39|8343.03|8343.03|0
1727692800000|2024-09-30 10:40:00|8340.95|8340.95|8340.95|8340.95|8340.95|8340.95|8340.95|8340.95|0
1727693100000|2024-09-30 10:45:00|8339.59|8339.59|8334.13|8334.13|8339.59|8339.59|8334.13|8334.13|0
1727693400000|2024-09-30 10:50:00|8335.17|8335.17|8338.99|8338.99|8338.99|8338.99|8335.17|8335.17|0
1727693700000|2024-09-30 10:55:00|8337.96|8337.96|8334.84|8334.84|8337.96|8337.96|8334.84|8334.84|0
1727694000000|2024-09-30 11:00:00|8331.73|8331.73|8327.65|8327.65|8331.73|8331.73|8325.57|8325.57|0
1727694300000|2024-09-30 11:05:00|8324.54|8324.54|8314.57|8314.57|8324.54|8324.54|8314.57|8314.57|0
1727694600000|2024-09-30 11:10:00|8313.54|8313.54|8316.13|8316.13|8317.52|8317.52|8313.54|8313.54|0
1727694900000|2024-09-30 11:15:00|8317.88|8317.88|8317.22|8317.22|8319.95|8319.95|8317.22|8317.22|0
1727695200000|2024-09-30 11:20:00|8320.34|8320.34|8315.86|8315.86|8323.07|8323.07|8315.86|8315.86|0
1727695500000|2024-09-30 11:25:00|8313.78|8313.78|8316.24|8316.24|8317.61|8317.61|8313.78|8313.78|0
1727695800000|2024-09-30 11:30:00|8313.51|8313.51|8307.29|8307.29|8316.24|8316.24|8307.29|8307.29|0
1727696100000|2024-09-30 11:35:00|8310.02|8310.02|8310.36|8310.36|8314.17|8314.17|8310.02|8310.02|0
1727696400000|2024-09-30 11:40:00|8312.44|8312.44|8312.07|8312.07|8318.27|8318.27|8312.07|8312.07|0
1727696700000|2024-09-30 11:45:00|8311.39|8311.39|8305.16|8305.16|8311.39|8311.39|8302.05|8302.05|0
1727697000000|2024-09-30 11:50:00|8303.79|8303.79|8303.68|8303.68|8307.62|8307.62|8302.43|8302.43|0
1727697300000|2024-09-30 11:55:00|8306.79|8306.79|8304.06|8304.06|8306.79|8306.79|8304.06|8304.06|0
1727697600000|2024-09-30 12:00:00|8306.79|8306.79|8306.79|8306.79|8307.44|8307.44|8304.71|8304.71|0
1727697900000|2024-09-30 12:05:00|8305.75|8305.75|8311.65|8311.65|8311.65|8311.65|8304.71|8304.71|0
1727698200000|2024-09-30 12:10:00|8313.01|8313.01|8309.9|8309.9|8313.01|8313.01|8309.9|8309.9|0
1727698500000|2024-09-30 12:15:00|8308.54|8308.54|8299.25|8299.25|8308.54|8308.54|8298.22|8298.22|0
1727698800000|2024-09-30 12:20:00|8298.22|8298.22|8298.86|8298.86|8299.25|8299.25|8297.18|8297.18|0
1727699100000|2024-09-30 12:25:00|8299.9|8299.9|8301.98|8301.98|8301.98|8301.98|8297.83|8297.83|0
1727699400000|2024-09-30 12:30:00|8300.61|8300.61|8290.85|8290.85|8300.61|8300.61|8286.7|8286.7|0
1727699700000|2024-09-30 12:35:00|8289.81|8289.81|8295.71|8295.71|8295.71|8295.71|8289.81|8289.81|0
1727700000000|2024-09-30 12:40:00|8297.08|8297.08|8310.7|8310.7|8315.89|8315.89|8297.08|8297.08|0
1727700300000|2024-09-30 12:45:00|8310.06|8310.06|8311.59|8311.59|8311.59|8311.59|8307.82|8307.82|0
1727700600000|2024-09-30 12:50:00|8313.66|8313.66|8318.06|8318.06|8319.42|8319.42|8313.66|8313.66|0
1727700900000|2024-09-30 12:55:00|8317.41|8317.41|8310.87|8310.87|8317.41|8317.41|8308.79|8308.79|0
1727701200000|2024-09-30 13:00:00|8308.79|8308.79|8310.93|8310.93|8312.3|8312.3|8303.01|8303.01|0
1727701500000|2024-09-30 13:05:00|8315.08|8315.08|8325.07|8325.07|8325.07|8325.07|8315.08|8315.08|0
1727701800000|2024-09-30 13:10:00|8326.37|8326.37|8321.99|8321.99|8330.52|8330.52|8318.83|8318.83|0
1727702100000|2024-09-30 13:15:00|8320.6|8320.6|8313.85|8313.85|8320.6|8320.6|8311.78|8311.78|0
1727702400000|2024-09-30 13:20:00|8312.49|8312.49|8314.85|8314.85|8316.58|8316.58|8312.49|8312.49|0
1727702700000|2024-09-30 13:25:00|8312.78|8312.78|8311.43|8311.43|8314.16|8314.16|8311.43|8311.43|0
1727703000000|2024-09-30 13:30:00|8314.55|8314.55|8293.01|8293.01|8315.58|8315.58|8291.97|8291.97|0
1727703300000|2024-09-30 13:35:00|8291.97|8291.97|8280.61|8280.61|8291.97|8291.97|8270.94|8270.94|0
1727703600000|2024-09-30 13:40:00|8281.48|8281.48|8268|8268|8282.85|8282.85|8264.88|8264.88|0
1727703900000|2024-09-30 13:45:00|8264.23|8264.23|8287.49|8287.49|8287.49|8287.49|8262.81|8262.81|0
1727704200000|2024-09-30 13:50:00|8291.64|8291.64|8294.36|8294.36|8296.43|8296.43|8291.64|8291.64|0
1727704500000|2024-09-30 13:55:00|8293.71|8293.71|8280.02|8280.02|8293.71|8293.71|8280.02|8280.02|0
1727704800000|2024-09-30 14:00:00|8276.58|8276.58|8286.08|8286.08|8287.12|8287.12|8275.21|8275.21|0
1727705100000|2024-09-30 14:05:00|8284|8284|8292.49|8292.49|8292.49|8292.49|8281.92|8281.92|0
1727705400000|2024-09-30 14:10:00|8291.46|8291.46|8292.52|8292.52|8292.88|8292.88|8290.11|8290.11|0
1727705700000|2024-09-30 14:15:00|8291.15|8291.15|8289.01|8289.01|8293.16|8293.16|8287.33|8287.33|0
1727706000000|2024-09-30 14:20:00|8290.38|8290.38|8288.09|8288.09|8292.24|8292.24|8287.05|8287.05|0
1727706300000|2024-09-30 14:25:00|8284.97|8284.97|8284.97|8284.97|8288.41|8288.41|8284.97|8284.97|0
1727706600000|2024-09-30 14:30:00|8286.01|8286.01|8295.02|8295.02|8295.02|8295.02|8286.01|8286.01|0
1727706900000|2024-09-30 14:35:00|8298.13|8298.13|8284.76|8284.76|8299.5|8299.5|8282.69|8282.69|0
1727707200000|2024-09-30 14:40:00|8283.72|8283.72|8277.17|8277.17|8283.72|8283.72|8277.17|8277.17|0
1727707500000|2024-09-30 14:45:00|8277.87|8277.87|8285.4|8285.4|8285.4|8285.4|8277.87|8277.87|0
1727707800000|2024-09-30 14:50:00|8283.33|8283.33|8279.18|8279.18|8283.33|8283.33|8278.14|8278.14|0
1727708100000|2024-09-30 14:55:00|8277.81|8277.81|8277.38|8277.38|8279.18|8279.18|8272.71|8272.71|0
1727708400000|2024-09-30 15:00:00|8276.35|8276.35|8287.71|8287.71|8287.71|8287.71|8276.35|8276.35|0
1727708700000|2024-09-30 15:05:00|8286.67|8286.67|8285.47|8285.47|8288.59|8288.59|8284.6|8284.6|0
1727709000000|2024-09-30 15:10:00|8282.36|8282.36|8291.51|8291.51|8291.51|8291.51|8282.07|8282.07|0
1727709300000|2024-09-30 15:15:00|8290.48|8290.48|8288.31|8288.31|8290.48|8290.48|8287.27|8287.27|0
1727709600000|2024-09-30 15:20:00|8287.27|8287.27|8283.83|8283.83|8287.98|8287.98|8283.83|8283.83|0
1727709900000|2024-09-30 15:25:00|8282.79|8282.79|8264.99|8264.99|8282.79|8282.79|8264.99|8264.99|0
1727766900000|2024-10-01 07:15:00|8275.58|8275.58|8290.37|8290.37|8290.37|8290.37|8274.21|8274.21|0
1727767200000|2024-10-01 07:20:00|8291.41|8291.41|8303.48|8303.48|8303.48|8303.48|8291.41|8291.41|0
1727767500000|2024-10-01 07:25:00|8305.56|8305.56|8309.32|8309.32|8309.32|8309.32|8305.56|8305.56|0
1727767800000|2024-10-01 07:30:00|8310.69|8310.69|8309.32|8309.32|8310.69|8310.69|8307.96|8307.96|0
1727768100000|2024-10-01 07:35:00|8319.7|8319.7|8316.97|8316.97|8321.06|8321.06|8316.97|8316.97|0
1727768400000|2024-10-01 07:40:00|8328.38|8328.38|8332.15|8332.15|8332.15|8332.15|8328.38|8328.38|0
1727768700000|2024-10-01 07:45:00|8343.56|8343.56|8349.41|8349.41|8349.41|8349.41|8343.56|8343.56|0
1727769000000|2024-10-01 07:50:00|8350.44|8350.44|8366.61|8366.61|8366.61|8366.61|8350.44|8350.44|0
1727769300000|2024-10-01 07:55:00|8370.76|8370.76|8370.76|8370.76|8370.76|8370.76|8370.76|8370.76|0
1727769600000|2024-10-01 08:00:00|8381.13|8381.13|8387.94|8387.94|8387.94|8387.94|8380.09|8380.09|0
1727769900000|2024-10-01 08:05:00|8391.06|8391.06|8397.64|8397.64|8403.16|8403.16|8387.94|8387.94|0
1727770200000|2024-10-01 08:10:00|8398.29|8398.29|8387.91|8387.91|8399.33|8399.33|8387.91|8387.91|0
1727770500000|2024-10-01 08:15:00|8385.84|8385.84|8379.94|8379.94|8387.2|8387.2|8378.58|8378.58|0
1727770800000|2024-10-01 08:20:00|8371.6|8371.6|8365.75|8365.75|8371.92|8371.92|8363.68|8363.68|0
1727771100000|2024-10-01 08:25:00|8363.68|8363.68|8374.05|8374.05|8374.05|8374.05|8363.68|8363.68|0
1727771400000|2024-10-01 08:30:00|8371.32|8371.32|8371.91|8371.91|8371.91|8371.91|8365.81|8365.81|0
1727771700000|2024-10-01 08:35:00|8370.54|8370.54|8372.95|8372.95|8378.14|8378.14|8369.89|8369.89|0
1727772000000|2024-10-01 08:40:00|8368.58|8368.58|8368.25|8368.25|8371.69|8371.69|8368.25|8368.25|0
1727772300000|2024-10-01 08:45:00|8366.89|8366.89|8366.89|8366.89|8366.89|8366.89|8365.85|8365.85|0
1727772600000|2024-10-01 08:50:00|8368.25|8368.25|8370.33|8370.33|8370.33|8370.33|8368.25|8368.25|0
1727772900000|2024-10-01 08:55:00|8373.77|8373.77|8368.96|8368.96|8373.77|8373.77|8367.93|8367.93|0
1727773200000|2024-10-01 09:00:00|8367.93|8367.93|8368.25|8368.25|8369.29|8369.29|8365.14|8365.14|0
1727773500000|2024-10-01 09:05:00|8370.98|8370.98|8377.7|8377.7|8377.7|8377.7|8370.98|8370.98|0
1727773800000|2024-10-01 09:10:00|8376.34|8376.34|8380.43|8380.43|8380.43|8380.43|8376.34|8376.34|0
1727774100000|2024-10-01 09:15:00|8379.07|8379.07|8378.19|8378.19|8379.07|8379.07|8378.19|8378.19|0
1727774400000|2024-10-01 09:20:00|8376.83|8376.83|8364.76|8364.76|8376.83|8376.83|8364.76|8364.76|0
1727774700000|2024-10-01 09:25:00|8363.72|8363.72|8369.57|8369.57|8369.57|8369.57|8363.72|8363.72|0
1727775000000|2024-10-01 09:30:00|8368.2|8368.2|8372.9|8372.9|8375.14|8375.14|8366.83|8366.83|0
1727775300000|2024-10-01 09:35:00|8374.26|8374.26|8359.08|8359.08|8374.26|8374.26|8359.08|8359.08|0
1727775600000|2024-10-01 09:40:00|8360.83|8360.83|8360.83|8360.83|8360.83|8360.83|8360.83|8360.83|0
1727775900000|2024-10-01 09:45:00|8357.72|8357.72|8360.12|8360.12|8361.16|8361.16|8357.72|8357.72|0
1727776200000|2024-10-01 09:50:00|8359.08|8359.08|8360.83|8360.83|8360.83|8360.83|8357.72|8357.72|0
1727776500000|2024-10-01 09:55:00|8361.87|8361.87|8361.87|8361.87|8361.87|8361.87|8361.87|8361.87|0
1727776800000|2024-10-01 10:00:00|8363.23|8363.23|8369.78|8369.78|8369.78|8369.78|8363.23|8363.23|0
1727777100000|2024-10-01 10:05:00|8367.71|8367.71|8372.51|8372.51|8372.51|8372.51|8367.71|8367.71|0
1727777400000|2024-10-01 10:10:00|8369.4|8369.4|8368.53|8368.53|8369.4|8369.4|8368.53|8368.53|0
1727777700000|2024-10-01 10:15:00|8369.89|8369.89|8368.86|8368.86|8371.97|8371.97|8367.82|8367.82|0
1727778000000|2024-10-01 10:20:00|8373.01|8373.01|8373.12|8373.12|8375.08|8375.08|8369.24|8369.24|0
1727778300000|2024-10-01 10:25:00|8374.49|8374.49|8372.8|8372.8|8374.49|8374.49|8372.8|8372.8|0
1727778600000|2024-10-01 10:30:00|8370.72|8370.72|8365.91|8365.91|8370.72|8370.72|8365.91|8365.91|0
1727778900000|2024-10-01 10:35:00|8364.62|8364.62|8359.25|8359.25|8365.98|8365.98|8357.88|8357.88|0
1727779200000|2024-10-01 10:40:00|8357.88|8357.88|8358.16|8358.16|8363.34|8363.34|8357.88|8357.88|0
1727779500000|2024-10-01 10:45:00|8359.52|8359.52|8356.46|8356.46|8359.52|8359.52|8356.46|8356.46|0
1727779800000|2024-10-01 10:50:00|8357.83|8357.83|8360.23|8360.23|8360.23|8360.23|8357.83|8357.83|0
1727780100000|2024-10-01 10:55:00|8361.6|8361.6|8368.15|8368.15|8368.15|8368.15|8361.6|8361.6|0
1727780400000|2024-10-01 11:00:00|8369.51|8369.51|8371.58|8371.58|8371.58|8371.58|8366.78|8366.78|0
1727780700000|2024-10-01 11:05:00|8374.31|8374.31|8388.76|8388.76|8388.76|8388.76|8374.31|8374.31|0
1727781000000|2024-10-01 11:10:00|8389.63|8389.63|8385.81|8385.81|8392.85|8392.85|8385.81|8385.81|0
1727781300000|2024-10-01 11:15:00|8384.44|8384.44|8378.68|8378.68|8384.44|8384.44|8378.68|8378.68|0
1727781600000|2024-10-01 11:20:00|8377.65|8377.65|8379.72|8379.72|8379.72|8379.72|8377.65|8377.65|0
1727781900000|2024-10-01 11:25:00|8382.83|8382.83|8382.83|8382.83|8382.83|8382.83|8382.83|8382.83|0
1727782200000|2024-10-01 11:30:00|8378.68|8378.68|8368.63|8368.63|8378.68|8378.68|8368.63|8368.63|0
1727782500000|2024-10-01 11:35:00|8365.52|8365.52|8363.66|8363.66|8367.16|8367.16|8361.75|8361.75|0
1727782800000|2024-10-01 11:40:00|8361.59|8361.59|8359.52|8359.52|8364.32|8364.32|8359.52|8359.52|0
1727783100000|2024-10-01 11:45:00|8357.45|8357.45|8358.48|8358.48|8360.56|8360.56|8357.45|8357.45|0
1727783400000|2024-10-01 11:50:00|8357.12|8357.12|8359.52|8359.52|8359.52|8359.52|8357.12|8357.12|0
1727783700000|2024-10-01 11:55:00|8360.56|8360.56|8357.77|8357.77|8362.64|8362.64|8357.77|8357.77|0
1727784000000|2024-10-01 12:00:00|8356.41|8356.41|8360.83|8360.83|8364.65|8364.65|8356.41|8356.41|0
1727784300000|2024-10-01 12:05:00|8358.76|8358.76|8355.32|8355.32|8358.76|8358.76|8352.2|8352.2|0
1727784600000|2024-10-01 12:10:00|8354.28|8354.28|8350.62|8350.62|8354.28|8354.28|8350.62|8350.62|0
1727784900000|2024-10-01 12:15:00|8351.98|8351.98|8357.5|8357.5|8357.5|8357.5|8351.98|8351.98|0
1727785200000|2024-10-01 12:20:00|8358.86|8358.86|8354.39|8354.39|8358.86|8358.86|8353.51|8353.51|0
1727785500000|2024-10-01 12:25:00|8353.02|8353.02|8346.3|8346.3|8354.39|8354.39|8346.3|8346.3|0
1727785800000|2024-10-01 12:30:00|8347.34|8347.34|8343.03|8343.03|8347.34|8347.34|8340.95|8340.95|0
1727786100000|2024-10-01 12:35:00|8344.39|8344.39|8340.24|8340.24|8345.43|8345.43|8340.24|8340.24|0
1727786400000|2024-10-01 12:40:00|8341.28|8341.28|8339.37|8339.37|8342.81|8342.81|8339.37|8339.37|0
1727786700000|2024-10-01 12:45:00|8337.29|8337.29|8336.91|8336.91|8337.29|8337.29|8333.47|8333.47|0
1727787000000|2024-10-01 12:50:00|8335.87|8335.87|8332.82|8332.82|8335.87|8335.87|8332.43|8332.43|0
1727787300000|2024-10-01 12:55:00|8331.78|8331.78|8330.91|8330.91|8331.95|8331.95|8330.91|8330.91|0
1727787600000|2024-10-01 13:00:00|8329.87|8329.87|8330.59|8330.59|8330.59|8330.59|8327.09|8327.09|0
1727787900000|2024-10-01 13:05:00|8327.97|8327.97|8322.52|8322.52|8329.71|8329.71|8322.52|8322.52|0
1727788200000|2024-10-01 13:10:00|8325.14|8325.14|8315.42|8315.42|8325.14|8325.14|8313.35|8313.35|0
1727788500000|2024-10-01 13:15:00|8314.38|8314.38|8311.54|8311.54|8319.77|8319.77|8311.54|8311.54|0
1727788800000|2024-10-01 13:20:00|8310.17|8310.17|8313.22|8313.22|8313.22|8313.22|8310.17|8310.17|0
1727789100000|2024-10-01 13:25:00|8312.57|8312.57|8325.3|8325.3|8325.3|8325.3|8312.57|8312.57|0
1727789400000|2024-10-01 13:30:00|8326.17|8326.17|8293.02|8293.02|8327.05|8327.05|8287.18|8287.18|0
1727789700000|2024-10-01 13:35:00|8294.39|8294.39|8283.32|8283.32|8294.39|8294.39|8271.58|8271.58|0
1727790000000|2024-10-01 13:40:00|8279.17|8279.17|8247.41|8247.41|8280.21|8280.21|8247.41|8247.41|0
1727790300000|2024-10-01 13:45:00|8243.97|8243.97|8249.08|8249.08|8249.46|8249.46|8232.37|8232.37|0
1727790600000|2024-10-01 13:50:00|8244.71|8244.71|8240.53|8240.53|8258.68|8258.68|8240.53|8240.53|0
1727790900000|2024-10-01 13:55:00|8241.57|8241.57|8195.1|8195.1|8241.57|8241.57|8195.1|8195.1|0
1727791200000|2024-10-01 14:00:00|8204.3|8204.3|8247.36|8247.36|8249.11|8249.11|8203.43|8203.43|0
1727791500000|2024-10-01 14:05:00|8244.25|8244.25|8225.95|8225.95|8249.43|8249.43|8225.95|8225.95|0
1727791800000|2024-10-01 14:10:00|8225.08|8225.08|8229.23|8229.23|8232.35|8232.35|8213.51|8213.51|0
1727792100000|2024-10-01 14:15:00|8227.87|8227.87|8210.97|8210.97|8228.2|8228.2|8210.97|8210.97|0
1727792400000|2024-10-01 14:20:00|8213.04|8213.04|8228.5|8228.5|8235.06|8235.06|8213.04|8213.04|0
1727792700000|2024-10-01 14:25:00|8227.14|8227.14|8218.6|8218.6|8229.54|8229.54|8218.6|8218.6|0
1727793000000|2024-10-01 14:30:00|8223.07|8223.07|8208.35|8208.35|8223.07|8223.07|8206.99|8206.99|0
1727793300000|2024-10-01 14:35:00|8205.24|8205.24|8213.25|8213.25|8216.36|8216.36|8205.24|8205.24|0
1727793600000|2024-10-01 14:40:00|8212.21|8212.21|8216.07|8216.07|8227.16|8227.16|8212.21|8212.21|0
1727793900000|2024-10-01 14:45:00|8217.36|8217.36|8213.87|8213.87|8220.83|8220.83|8211.8|8211.8|0
1727794200000|2024-10-01 14:50:00|8210.76|8210.76|8201.54|8201.54|8211.15|8211.15|8200.5|8200.5|0
1727794500000|2024-10-01 14:55:00|8202.58|8202.58|8218.67|8218.67|8218.67|8218.67|8202.58|8202.58|0
1727794800000|2024-10-01 15:00:00|8221.78|8221.78|8226.52|8226.52|8227.88|8227.88|8218.35|8218.35|0
1727795100000|2024-10-01 15:05:00|8224.44|8224.44|8200.19|8200.19|8224.44|8224.44|8198.84|8198.84|0
1727795400000|2024-10-01 15:10:00|8201.23|8201.23|8207.79|8207.79|8207.79|8207.79|8197.79|8197.79|0
1727795700000|2024-10-01 15:15:00|8205.39|8205.39|8215.86|8215.86|8215.86|8215.86|8205.39|8205.39|0
1727796000000|2024-10-01 15:20:00|8214.49|8214.49|8217.64|8217.64|8221.95|8221.95|8214.49|8214.49|0
1727796300000|2024-10-01 15:25:00|8216.61|8216.61|8220.72|8220.72|8220.72|8220.72|8212.15|8212.15|0
1727853300000|2024-10-02 07:15:00|8170.01|8170.01|8168.78|8168.78|8170.01|8170.01|8146.14|8146.14|0
1727853600000|2024-10-02 07:20:00|8166.71|8166.71|8162.61|8162.61|8166.71|8166.71|8162.61|8162.61|0
1727853900000|2024-10-02 07:25:00|8157.42|8157.42|8167.8|8167.8|8167.8|8167.8|8157.42|8157.42|0
1727854200000|2024-10-02 07:30:00|8166.76|8166.76|8177.14|8177.14|8178.18|8178.18|8164.03|8164.03|0
1727854500000|2024-10-02 07:35:00|8175.77|8175.77|8179.87|8179.87|8179.87|8179.87|8175.77|8175.77|0
1727854800000|2024-10-02 07:40:00|8181.94|8181.94|8189.86|8189.86|8189.86|8189.86|8181.94|8181.94|0
1727855100000|2024-10-02 07:45:00|8188.82|8188.82|8185.38|8185.38|8188.82|8188.82|8185.38|8185.38|0
1727855400000|2024-10-02 07:50:00|8182.27|8182.27|8175.01|8175.01|8186.42|8186.42|8175.01|8175.01|0
1727855700000|2024-10-02 07:55:00|8173.64|8173.64|8172.99|8172.99|8177.79|8177.79|8170.91|8170.91|0
1727856000000|2024-10-02 08:00:00|8171.95|8171.95|8167.14|8167.14|8171.95|8171.95|8167.14|8167.14|0
1727856300000|2024-10-02 08:05:00|8169.22|8169.22|8166.11|8166.11|8169.22|8169.22|8166.11|8166.11|0
1727856600000|2024-10-02 08:10:00|8162.99|8162.99|8152.35|8152.35|8162.99|8162.99|8152.35|8152.35|0
1727856900000|2024-10-02 08:15:00|8140.93|8140.93|8138.15|8138.15|8142.3|8142.3|8136.78|8136.78|0
1727857200000|2024-10-02 08:20:00|8136.07|8136.07|8151.58|8151.58|8151.58|8151.58|8136.07|8136.07|0
1727857500000|2024-10-02 08:25:00|8149.51|8149.51|8151.58|8151.58|8151.58|8151.58|8149.51|8149.51|0
1727857800000|2024-10-02 08:30:00|8153.66|8153.66|8153.98|8153.98|8154.31|8154.31|8152.95|8152.95|0
1727858100000|2024-10-02 08:35:00|8156.06|8156.06|8159.72|8159.72|8160.59|8160.59|8156.06|8156.06|0
1727858400000|2024-10-02 08:40:00|8155.57|8155.57|8144.16|8144.16|8155.57|8155.57|8144.16|8144.16|0
1727858700000|2024-10-02 08:45:00|8142.79|8142.79|8137.84|8137.84|8145.36|8145.36|8137.84|8137.84|0
1727859000000|2024-10-02 08:50:00|8139.91|8139.91|8144.97|8144.97|8144.97|8144.97|8139.91|8139.91|0
1727859300000|2024-10-02 08:55:00|8143.93|8143.93|8132.97|8132.97|8143.93|8143.93|8132.97|8132.97|0
1727859600000|2024-10-02 09:00:00|8130.9|8130.9|8110.9|8110.9|8130.9|8130.9|8108.81|8108.81|0
1727859900000|2024-10-02 09:05:00|8112.97|8112.97|8119.86|8119.86|8122.97|8122.97|8112.97|8112.97|0
1727860500000|2024-10-02 09:15:00|8122.97|8122.97|8117.78|8117.78|8122.97|8122.97|8117.78|8117.78|0
1727860800000|2024-10-02 09:20:00|8123.62|8123.62|8127.06|8127.06|8127.06|8127.06|8119.47|8119.47|0
1727861100000|2024-10-02 09:25:00|8128.1|8128.1|8132.12|8132.12|8132.12|8132.12|8128.1|8128.1|0
1727861400000|2024-10-02 09:30:00|8134.85|8134.85|8131.99|8131.99|8136.14|8136.14|8131.99|8131.99|0
1727861700000|2024-10-02 09:35:00|8133.03|8133.03|8126.26|8126.26|8133.03|8133.03|8123.15|8123.15|0
1727862000000|2024-10-02 09:40:00|8124.18|8124.18|8126.65|8126.65|8127.94|8127.94|8123.15|8123.15|0
1727862300000|2024-10-02 09:45:00|8126|8126|8113.22|8113.22|8126|8126|8113.22|8113.22|0
1727862600000|2024-10-02 09:50:00|8112.19|8112.19|8120.81|8120.81|8120.81|8120.81|8112.19|8112.19|0
1727862900000|2024-10-02 09:55:00|8118.74|8118.74|8117.7|8117.7|8118.74|8118.74|8116.34|8116.34|0
1727863200000|2024-10-02 10:00:00|8115.63|8115.63|8106.41|8106.41|8115.63|8115.63|8106.41|8106.41|0
1727863500000|2024-10-02 10:05:00|8105.05|8105.05|8107.5|8107.5|8107.83|8107.83|8100.24|8100.24|0
1727863800000|2024-10-02 10:10:00|8105.43|8105.43|8096.8|8096.8|8105.43|8105.43|8096.8|8096.8|0
1727864100000|2024-10-02 10:15:00|8095.44|8095.44|8111.93|8111.93|8111.93|8111.93|8095.44|8095.44|0
1727864400000|2024-10-02 10:20:00|8110.89|8110.89|8111.27|8111.27|8111.93|8111.93|8109.52|8109.52|0
1727864700000|2024-10-02 10:25:00|8109.91|8109.91|8108.14|8108.14|8113.02|8113.02|8108.14|8108.14|0
1727865000000|2024-10-02 10:30:00|8110.21|8110.21|8123.25|8123.25|8123.25|8123.25|8110.21|8110.21|0
1727865300000|2024-10-02 10:35:00|8125.32|8125.32|8121.88|8121.88|8126.69|8126.69|8120.14|8120.14|0
1727865600000|2024-10-02 10:40:00|8122.92|8122.92|8120.85|8120.85|8123.96|8123.96|8120.85|8120.85|0
1727865900000|2024-10-02 10:45:00|8119.48|8119.48|8117.08|8117.08|8119.48|8119.48|8113.97|8113.97|0
1727866200000|2024-10-02 10:50:00|8119.15|8119.15|8120.19|8120.19|8120.19|8120.19|8119.15|8119.15|0
1727866500000|2024-10-02 10:55:00|8121.56|8121.56|8116.31|8116.31|8121.56|8121.56|8112.16|8112.16|0
1727866800000|2024-10-02 11:00:00|8117.35|8117.35|8110.22|8110.22|8117.35|8117.35|8110.22|8110.22|0
1727867100000|2024-10-02 11:05:00|8111.61|8111.61|8100.82|8100.82|8115.09|8115.09|8099.95|8099.95|0
1727867400000|2024-10-02 11:10:00|8099.46|8099.46|8102.83|8102.83|8102.83|8102.83|8099.46|8099.46|0
1727867700000|2024-10-02 11:15:00|8104.2|8104.2|8098.35|8098.35|8104.2|8104.2|8098.35|8098.35|0
1727868000000|2024-10-02 11:20:00|8100.98|8100.98|8105.84|8105.84|8105.84|8105.84|8097.86|8097.86|0
1727868300000|2024-10-02 11:25:00|8109.6|8109.6|8102.44|8102.44|8112.33|8112.33|8102.44|8102.44|0
1727868600000|2024-10-02 11:30:00|8099.33|8099.33|8103.86|8103.86|8103.86|8103.86|8097.96|8097.96|0
1727868900000|2024-10-02 11:35:00|8104.9|8104.9|8107.29|8107.29|8111.06|8111.06|8104.9|8104.9|0
1727869200000|2024-10-02 11:40:00|8105.93|8105.93|8105.93|8105.93|8105.93|8105.93|8105.93|8105.93|0
1727869500000|2024-10-02 11:45:00|8108.66|8108.66|8109.31|8109.31|8111.38|8111.38|8108.66|8108.66|0
1727869800000|2024-10-02 11:50:00|8105.16|8105.16|8090.8|8090.8|8105.16|8105.16|8089.76|8089.76|0
1727870100000|2024-10-02 11:55:00|8091.84|8091.84|8090.8|8090.8|8092.87|8092.87|8090.47|8090.47|0
1727870400000|2024-10-02 12:00:00|8093.53|8093.53|8093.14|8093.14|8093.53|8093.53|8091.45|8091.45|0
1727870700000|2024-10-02 12:05:00|8091.77|8091.77|8095.92|8095.92|8095.92|8095.92|8091.77|8091.77|0
1727871000000|2024-10-02 12:10:00|8093.85|8093.85|8096.25|8096.25|8096.25|8096.25|8093.85|8093.85|0
1727871300000|2024-10-02 12:15:00|8099.62|8099.62|8089.49|8089.49|8103.96|8103.96|8088.2|8088.2|0
1727871600000|2024-10-02 12:20:00|8090.53|8090.53|8104.18|8104.18|8104.18|8104.18|8087.42|8087.42|0
1727871900000|2024-10-02 12:25:00|8105.22|8105.22|8098.99|8098.99|8105.22|8105.22|8098.99|8098.99|0
1727872200000|2024-10-02 12:30:00|8096.92|8096.92|8103.47|8103.47|8103.47|8103.47|8094.84|8094.84|0
1727872500000|2024-10-02 12:35:00|8102.43|8102.43|8112.1|8112.1|8112.1|8112.1|8102.43|8102.43|0
1727872800000|2024-10-02 12:40:00|8114.18|8114.18|8120.27|8120.27|8131.3|8131.3|8114.18|8114.18|0
1727873100000|2024-10-02 12:45:00|8121.31|8121.31|8125.18|8125.18|8125.18|8125.18|8117.54|8117.54|0
1727873400000|2024-10-02 12:50:00|8127.92|8127.92|8131.68|8131.68|8131.68|8131.68|8127.92|8127.92|0
1727873700000|2024-10-02 12:55:00|8130.64|8130.64|8130.05|8130.05|8130.64|8130.64|8125.57|8125.57|0
1727874000000|2024-10-02 13:00:00|8129.02|8129.02|8129.08|8129.08|8129.08|8129.08|8122.85|8122.85|0
1727874300000|2024-10-02 13:05:00|8130.44|8130.44|8130.77|8130.77|8131.81|8131.81|8129.08|8129.08|0
1727874600000|2024-10-02 13:10:00|8131.81|8131.81|8132.07|8132.07|8136.54|8136.54|8127.92|8127.92|0
1727874900000|2024-10-02 13:15:00|8131.03|8131.03|8135.18|8135.18|8135.18|8135.18|8131.03|8131.03|0
1727875200000|2024-10-02 13:20:00|8137.25|8137.25|8137.65|8137.65|8144.79|8144.79|8137.25|8137.25|0
1727875500000|2024-10-02 13:25:00|8139.73|8139.73|8142.46|8142.46|8142.46|8142.46|8139.73|8139.73|0
1727875800000|2024-10-02 13:30:00|8141.42|8141.42|8139.56|8139.56|8142.46|8142.46|8138.69|8138.69|0
1727876100000|2024-10-02 13:35:00|8140.93|8140.93|8147.15|8147.15|8151.63|8151.63|8140.93|8140.93|0
1727876400000|2024-10-02 13:40:00|8148.19|8148.19|8132.03|8132.03|8148.19|8148.19|8132.03|8132.03|0
1727876700000|2024-10-02 13:45:00|8130.29|8130.29|8146.7|8146.7|8146.7|8146.7|8129.25|8129.25|0
1727877000000|2024-10-02 13:50:00|8149.43|8149.43|8142.95|8142.95|8153.58|8153.58|8142.95|8142.95|0
1727877300000|2024-10-02 13:55:00|8143.99|8143.99|8134.7|8134.7|8143.99|8143.99|8134.7|8134.7|0
1727877600000|2024-10-02 14:00:00|8132.95|8132.95|8151.12|8151.12|8151.12|8151.12|8132.95|8132.95|0
1727877900000|2024-10-02 14:05:00|8154.24|8154.24|8161.66|8161.66|8161.66|8161.66|8152.65|8152.65|0
1727878200000|2024-10-02 14:10:00|8163.41|8163.41|8178.45|8178.45|8178.45|8178.45|8161.66|8161.66|0
1727878500000|2024-10-02 14:15:00|8177.42|8177.42|8187.79|8187.79|8187.79|8187.79|8176.38|8176.38|0
1727878800000|2024-10-02 14:20:00|8184.68|8184.68|8158.69|8158.69|8184.68|8184.68|8158.69|8158.69|0
1727879100000|2024-10-02 14:25:00|8155.58|8155.58|8152.47|8152.47|8155.58|8155.58|8152.47|8152.47|0
1727879400000|2024-10-02 14:30:00|8153.83|8153.83|8160.3|8160.3|8163.02|8163.02|8153.83|8153.83|0
1727879700000|2024-10-02 14:35:00|8156.53|8156.53|8144.69|8144.69|8157.89|8157.89|8143.32|8143.32|0
1727880000000|2024-10-02 14:40:00|8142.61|8142.61|8141.57|8141.57|8143.65|8143.65|8141.57|8141.57|0
1727880300000|2024-10-02 14:45:00|8140.54|8140.54|8152.44|8152.44|8152.44|8152.44|8139.66|8139.66|0
1727880600000|2024-10-02 14:50:00|8155.55|8155.55|8153.31|8153.31|8157.79|8157.79|8153.31|8153.31|0
1727880900000|2024-10-02 14:55:00|8152.27|8152.27|8153.8|8153.8|8156.04|8156.04|8151.89|8151.89|0
1727881200000|2024-10-02 15:00:00|8152.44|8152.44|8156.92|8156.92|8156.92|8156.92|8151.4|8151.4|0
1727881500000|2024-10-02 15:05:00|8155.88|8155.88|8146.36|8146.36|8155.88|8155.88|8145.33|8145.33|0
1727881800000|2024-10-02 15:10:00|8145.33|8145.33|8140.14|8140.14|8145.33|8145.33|8137.03|8137.03|0
1727882100000|2024-10-02 15:15:00|8141.5|8141.5|8145.82|8145.82|8146.86|8146.86|8141.5|8141.5|0
1727882400000|2024-10-02 15:20:00|8146.47|8146.47|8144.23|8144.23|8148.54|8148.54|8142.32|8142.32|0
1727882700000|2024-10-02 15:25:00|8145.59|8145.59|8155.34|8155.34|8156.49|8156.49|8143.52|8143.52|0
1727939700000|2024-10-03 07:15:00|8105.59|8105.59|8094.29|8094.29|8105.59|8105.59|8087.03|8087.03|0
1727940000000|2024-10-03 07:20:00|8091.56|8091.56|8094.29|8094.29|8094.29|8094.29|8090.2|8090.2|0
1727940300000|2024-10-03 07:25:00|8092.93|8092.93|8109.59|8109.59|8113.69|8113.69|8092.93|8092.93|0
1727940600000|2024-10-03 07:30:00|8108.23|8108.23|8109.33|8109.33|8116.2|8116.2|8105.82|8105.82|0
1727940900000|2024-10-03 07:35:00|8107.38|8107.38|8096.36|8096.36|8107.38|8107.38|8096.36|8096.36|0
1727941200000|2024-10-03 07:40:00|8094.28|8094.28|8089.48|8089.48|8095.65|8095.65|8088.39|8088.39|0
1727941500000|2024-10-03 07:45:00|8088.18|8088.18|8068.53|8068.53|8088.18|8088.18|8067.17|8067.17|0
1727941800000|2024-10-03 07:50:00|8071.64|8071.64|8065.47|8065.47|8077.87|8077.87|8061.32|8061.32|0
1727942100000|2024-10-03 07:55:00|8062.74|8062.74|8065.58|8065.58|8066.25|8066.25|8059.37|8059.37|0
1727942400000|2024-10-03 08:00:00|8064.54|8064.54|8078.24|8078.24|8078.24|8078.24|8064.54|8064.54|0
1727942700000|2024-10-03 08:05:00|8076.88|8076.88|8081.35|8081.35|8092.77|8092.77|8075.13|8075.13|0
1727943000000|2024-10-03 08:10:00|8079.99|8079.99|8096.92|8096.92|8096.92|8096.92|8078.62|8078.62|0
1727943300000|2024-10-03 08:15:00|8099.51|8099.51|8102.24|8102.24|8104.31|8104.31|8099.51|8099.51|0
1727943600000|2024-10-03 08:20:00|8100.94|8100.94|8093.48|8093.48|8100.94|8100.94|8093.48|8093.48|0
1727943900000|2024-10-03 08:25:00|8096.59|8096.59|8095.06|8095.06|8099.21|8099.21|8095.06|8095.06|0
1727944200000|2024-10-03 08:30:00|8090.91|8090.91|8089.34|8089.34|8090.91|8090.91|8086.61|8086.61|0
1727944500000|2024-10-03 08:35:00|8091.42|8091.42|8097.26|8097.26|8097.26|8097.26|8091.42|8091.42|0
1727944800000|2024-10-03 08:40:00|8101.41|8101.41|8112.51|8112.51|8112.51|8112.51|8101.41|8101.41|0
1727945100000|2024-10-03 08:45:00|8114.6|8114.6|8113.92|8113.92|8115.28|8115.28|8113.21|8113.21|0
1727945400000|2024-10-03 08:50:00|8106.65|8106.65|8104.71|8104.71|8106.65|8106.65|8104.71|8104.71|0
1727945700000|2024-10-03 08:55:00|8106.01|8106.01|8100.87|8100.87|8106.01|8106.01|8100.87|8100.87|0
1727946000000|2024-10-03 09:00:00|8103.6|8103.6|8104.97|8104.97|8104.97|8104.97|8103.6|8103.6|0
1727946300000|2024-10-03 09:05:00|8101.86|8101.86|8108.78|8108.78|8108.78|8108.78|8100.49|8100.49|0
1727946600000|2024-10-03 09:10:00|8110.14|8110.14|8116.69|8116.69|8116.69|8116.69|8110.14|8110.14|0
1727946900000|2024-10-03 09:15:00|8117.73|8117.73|8114.78|8114.78|8117.73|8117.73|8112.05|8112.05|0
1727947200000|2024-10-03 09:20:00|8115.66|8115.66|8116.04|8116.04|8117.4|8117.4|8115.66|8115.66|0
1727947500000|2024-10-03 09:25:00|8114.1|8114.1|8111.37|8111.37|8114.1|8114.1|8110.07|8110.07|0
1727947800000|2024-10-03 09:30:00|8112.01|8112.01|8114.09|8114.09|8114.09|8114.09|8109.94|8109.94|0
1727948100000|2024-10-03 09:35:00|8118.24|8118.24|8113.76|8113.76|8119.6|8119.6|8113.76|8113.76|0
1727948400000|2024-10-03 09:40:00|8112.4|8112.4|8112.4|8112.4|8112.4|8112.4|8112.4|8112.4|0
1727948700000|2024-10-03 09:45:00|8107.21|8107.21|8107.21|8107.21|8107.21|8107.21|8107.21|8107.21|0
1727949000000|2024-10-03 09:50:00|8105.84|8105.84|8106.88|8106.88|8111.03|8111.03|8105.84|8105.84|0
1727949300000|2024-10-03 09:55:00|8104.81|8104.81|8104.81|8104.81|8104.81|8104.81|8104.81|8104.81|0
1727949600000|2024-10-03 10:00:00|8106.88|8106.88|8103.41|8103.41|8107.92|8107.92|8103.41|8103.41|0
1727949900000|2024-10-03 10:05:00|8101.34|8101.34|8101.34|8101.34|8101.34|8101.34|8099.97|8099.97|0
1727950200000|2024-10-03 10:10:00|8095.11|8095.11|8089.41|8089.41|8095.11|8095.11|8089.41|8089.41|0
1727950500000|2024-10-03 10:15:00|8091.49|8091.49|8090.77|8090.77|8092.13|8092.13|8090.77|8090.77|0
1727950800000|2024-10-03 10:20:00|8091.42|8091.42|8092.78|8092.78|8094.15|8094.15|8091.42|8091.42|0
1727951100000|2024-10-03 10:25:00|8093.82|8093.82|8093.82|8093.82|8093.82|8093.82|8093.82|8093.82|0
1727951400000|2024-10-03 10:30:00|8095.89|8095.89|8093.89|8093.89|8097.26|8097.26|8093.89|8093.89|0
1727951700000|2024-10-03 10:35:00|8092.85|8092.85|8091.49|8091.49|8092.85|8092.85|8090.12|8090.12|0
1727952000000|2024-10-03 10:40:00|8090.12|8090.12|8090.12|8090.12|8090.12|8090.12|8090.12|8090.12|0
1727952300000|2024-10-03 10:45:00|8094.99|8094.99|8093.03|8093.03|8096.09|8096.09|8091.99|8091.99|0
1727952600000|2024-10-03 10:50:00|8094.07|8094.07|8090.37|8090.37|8099.26|8099.26|8089.01|8089.01|0
1727952900000|2024-10-03 10:55:00|8093.1|8093.1|8089.01|8089.01|8093.1|8093.1|8089.01|8089.01|0
1727953200000|2024-10-03 11:00:00|8089.71|8089.71|8100.87|8100.87|8103.99|8103.99|8089.71|8089.71|0
1727953500000|2024-10-03 11:05:00|8101.75|8101.75|8101.75|8101.75|8101.75|8101.75|8101.75|8101.75|0
1727953800000|2024-10-03 11:10:00|8103.11|8103.11|8106.49|8106.49|8106.49|8106.49|8103.11|8103.11|0
1727954100000|2024-10-03 11:15:00|8103.76|8103.76|8104.74|8104.74|8108.24|8108.24|8103.76|8103.76|0
1727954400000|2024-10-03 11:20:00|8106.49|8106.49|8111.95|8111.95|8111.95|8111.95|8106.49|8106.49|0
1727954700000|2024-10-03 11:25:00|8113.32|8113.32|8114.22|8114.22|8118.37|8118.37|8113.32|8113.32|0
1727955000000|2024-10-03 11:30:00|8113.18|8113.18|8111.24|8111.24|8113.18|8113.18|8111.24|8111.24|0
1727955300000|2024-10-03 11:35:00|8109.88|8109.88|8112.11|8112.11|8112.11|8112.11|8109.88|8109.88|0
1727955600000|2024-10-03 11:40:00|8111.08|8111.08|8111.08|8111.08|8112.11|8112.11|8110.04|8110.04|0
1727955900000|2024-10-03 11:45:00|8110.2|8110.2|8099.01|8099.01|8111.08|8111.08|8096.93|8096.93|0
1727956200000|2024-10-03 11:50:00|8097.97|8097.97|8096.93|8096.93|8097.97|8097.97|8096.93|8096.93|0
1727956500000|2024-10-03 11:55:00|8099.01|8099.01|8099.01|8099.01|8099.01|8099.01|8099.01|8099.01|0
1727956800000|2024-10-03 12:00:00|8101.74|8101.74|8101.74|8101.74|8101.74|8101.74|8100.37|8100.37|0
1727957100000|2024-10-03 12:05:00|8099.66|8099.66|8095.52|8095.52|8099.66|8099.66|8093.28|8093.28|0
1727957400000|2024-10-03 12:10:00|8096.17|8096.17|8091.36|8091.36|8096.17|8096.17|8091.36|8091.36|0
1727957700000|2024-10-03 12:15:00|8092.4|8092.4|8094.08|8094.08|8094.08|8094.08|8092.4|8092.4|0
1727958000000|2024-10-03 12:20:00|8095.45|8095.45|8093.21|8093.21|8095.45|8095.45|8093.21|8093.21|0
1727958300000|2024-10-03 12:25:00|8092.17|8092.17|8095.78|8095.78|8099.44|8099.44|8092.17|8092.17|0
1727958600000|2024-10-03 12:30:00|8093.7|8093.7|8088.26|8088.26|8093.7|8093.7|8088.26|8088.26|0
1727958900000|2024-10-03 12:35:00|8091.37|8091.37|8091.37|8091.37|8092.73|8092.73|8091.37|8091.37|0
1727959200000|2024-10-03 12:40:00|8092.73|8092.73|8091.37|8091.37|8092.73|8092.73|8089.62|8089.62|0
1727959500000|2024-10-03 12:45:00|8092.73|8092.73|8088.26|8088.26|8092.73|8092.73|8086.89|8086.89|0
1727959800000|2024-10-03 12:50:00|8089.29|8089.29|8089.94|8089.94|8090.66|8090.66|8088.65|8088.65|0
1727960100000|2024-10-03 12:55:00|8090.98|8090.98|8087.48|8087.48|8090.98|8090.98|8087.48|8087.48|0
1727960400000|2024-10-03 13:00:00|8088.13|8088.13|8096.71|8096.71|8097.36|8097.36|8086.84|8086.84|0
1727960700000|2024-10-03 13:05:00|8096.07|8096.07|8106.57|8106.57|8106.57|8106.57|8096.07|8096.07|0
1727961000000|2024-10-03 13:10:00|8107.22|8107.22|8107.87|8107.87|8107.87|8107.87|8107.22|8107.22|0
1727961300000|2024-10-03 13:15:00|8109.23|8109.23|8107.97|8107.97|8110.27|8110.27|8106.93|8106.93|0
1727961600000|2024-10-03 13:20:00|8105.89|8105.89|8111.67|8111.67|8111.67|8111.67|8105.89|8105.89|0
1727961900000|2024-10-03 13:25:00|8110.3|8110.3|8106.94|8106.94|8111.67|8111.67|8106.94|8106.94|0
1727962200000|2024-10-03 13:30:00|8105.9|8105.9|8114.47|8114.47|8114.47|8114.47|8105.9|8105.9|0
1727962500000|2024-10-03 13:35:00|8115.51|8115.51|8113.17|8113.17|8115.51|8115.51|8113.17|8113.17|0
1727962800000|2024-10-03 13:40:00|8109.02|8109.02|8104.61|8104.61|8109.35|8109.35|8104.61|8104.61|0
1727963100000|2024-10-03 13:45:00|8103.57|8103.57|8100.7|8100.7|8108.53|8108.53|8099.31|8099.31|0
1727963400000|2024-10-03 13:50:00|8101.99|8101.99|8100.85|8100.85|8101.99|8101.99|8094.79|8094.79|0
1727963700000|2024-10-03 13:55:00|8101.73|8101.73|8096.54|8096.54|8101.73|8101.73|8096.54|8096.54|0
1727964000000|2024-10-03 14:00:00|8098.61|8098.61|8103.34|8103.34|8108.46|8108.46|8098.61|8098.61|0
1727964300000|2024-10-03 14:05:00|8105.41|8105.41|8118.19|8118.19|8118.19|8118.19|8105.41|8105.41|0
1727964600000|2024-10-03 14:10:00|8119.23|8119.23|8105.17|8105.17|8125.45|8125.45|8105.17|8105.17|0
1727964900000|2024-10-03 14:15:00|8106.54|8106.54|8117.5|8117.5|8117.5|8117.5|8103.91|8103.91|0
1727965200000|2024-10-03 14:20:00|8116.47|8116.47|8098.26|8098.26|8116.47|8116.47|8095.53|8095.53|0
1727965500000|2024-10-03 14:25:00|8095.14|8095.14|8093.07|8093.07|8095.14|8095.14|8084.77|8084.77|0
1727965800000|2024-10-03 14:30:00|8092.03|8092.03|8090.06|8090.06|8092.65|8092.65|8081.17|8081.17|0
1727966100000|2024-10-03 14:35:00|8086.94|8086.94|8086.3|8086.3|8089.28|8089.28|8086.3|8086.3|0
1727966400000|2024-10-03 14:40:00|8086.99|8086.99|8075.63|8075.63|8088.03|8088.03|8074.27|8074.27|0
1727966700000|2024-10-03 14:45:00|8076.28|8076.28|8068.04|8068.04|8080.43|8080.43|8068.04|8068.04|0
1727967000000|2024-10-03 14:50:00|8069.08|8069.08|8070.12|8070.12|8071.16|8071.16|8068.04|8068.04|0
1727967300000|2024-10-03 14:55:00|8068.75|8068.75|8053.76|8053.76|8069.4|8069.4|8053.76|8053.76|0
1727967600000|2024-10-03 15:00:00|8054.41|8054.41|8046.98|8046.98|8054.73|8054.73|8044.9|8044.9|0
1727967900000|2024-10-03 15:05:00|8041.79|8041.79|8052.17|8052.17|8057.29|8057.29|8041.79|8041.79|0
1727968200000|2024-10-03 15:10:00|8051.13|8051.13|8054.23|8054.23|8054.94|8054.94|8051.13|8051.13|0
1727968500000|2024-10-03 15:15:00|8056.3|8056.3|8063.83|8063.83|8065.52|8065.52|8055.98|8055.98|0
1727968800000|2024-10-03 15:20:00|8064.53|8064.53|8057.61|8057.61|8064.53|8064.53|8054.88|8054.88|0
1727969100000|2024-10-03 15:25:00|8056.24|8056.24|8049.43|8049.43|8058.32|8058.32|8049.43|8049.43|0
1728026100000|2024-10-04 07:15:00|8162.64|8162.64|8176.13|8176.13|8176.13|8176.13|8160.56|8160.56|0
1728026400000|2024-10-04 07:20:00|8177.16|8177.16|8181.26|8181.26|8181.26|8181.26|8166.79|8166.79|0
1728026700000|2024-10-04 07:25:00|8183.33|8183.33|8186.45|8186.45|8189.56|8189.56|8180.22|8180.22|0
1728027000000|2024-10-04 07:30:00|8185.41|8185.41|8195.78|8195.78|8195.78|8195.78|8184.37|8184.37|0
1728027300000|2024-10-04 07:35:00|8204.09|8204.09|8216.1|8216.1|8230.62|8230.62|8203.05|8203.05|0
1728027600000|2024-10-04 07:40:00|8213.37|8213.37|8228.55|8228.55|8229.59|8229.59|8209.22|8209.22|0
1728027900000|2024-10-04 07:45:00|8222.32|8222.32|8227.51|8227.51|8235.81|8235.81|8222.32|8222.32|0
1728028200000|2024-10-04 07:50:00|8231.66|8231.66|8252.4|8252.4|8252.4|8252.4|8229.59|8229.59|0
1728028500000|2024-10-04 07:55:00|8249.28|8249.28|8235.26|8235.26|8249.28|8249.28|8226.96|8226.96|0
1728028800000|2024-10-04 08:00:00|8241.38|8241.38|8233.07|8233.07|8245.75|8245.75|8233.07|8233.07|0
1728029100000|2024-10-04 08:05:00|8235.14|8235.14|8239.29|8239.29|8242.41|8242.41|8235.14|8235.14|0
1728029400000|2024-10-04 08:10:00|8240.33|8240.33|8226.13|8226.13|8242.41|8242.41|8226.13|8226.13|0
1728029700000|2024-10-04 08:15:00|8224.06|8224.06|8221.66|8221.66|8224.77|8224.77|8220.62|8220.62|0
1728030000000|2024-10-04 08:20:00|8219.58|8219.58|8214.39|8214.39|8220.62|8220.62|8214.39|8214.39|0
1728030300000|2024-10-04 08:25:00|8215.78|8215.78|8209.35|8209.35|8217.27|8217.27|8209.35|8209.35|0
1728030600000|2024-10-04 08:30:00|8206.24|8206.24|8205.9|8205.9|8206.59|8206.59|8200.01|8200.01|0
1728030900000|2024-10-04 08:35:00|8204.53|8204.53|8201.75|8201.75|8212.12|8212.12|8201.75|8201.75|0
1728031200000|2024-10-04 08:40:00|8203.82|8203.82|8205.9|8205.9|8207.97|8207.97|8202.78|8202.78|0
1728031500000|2024-10-04 08:45:00|8204.86|8204.86|8198.29|8198.29|8204.86|8204.86|8198.29|8198.29|0
1728031800000|2024-10-04 08:50:00|8199.33|8199.33|8191.47|8191.47|8201.4|8201.4|8191.47|8191.47|0
1728032100000|2024-10-04 08:55:00|8190.44|8190.44|8186.32|8186.32|8191.47|8191.47|8186.32|8186.32|0
1728032400000|2024-10-04 09:00:00|8188.4|8188.4|8189.44|8189.44|8190.47|8190.47|8188.4|8188.4|0
1728032700000|2024-10-04 09:05:00|8188.4|8188.4|8187.14|8187.14|8188.4|8188.4|8183.21|8183.21|0
1728033000000|2024-10-04 09:10:00|8186.1|8186.1|8172.45|8172.45|8186.1|8186.1|8171.8|8171.8|0
1728033300000|2024-10-04 09:15:00|8171.42|8171.42|8155.58|8155.58|8171.42|8171.42|8155.58|8155.58|0
1728033600000|2024-10-04 09:20:00|8157.65|8157.65|8164.98|8164.98|8166.99|8166.99|8156.62|8156.62|0
1728033900000|2024-10-04 09:25:00|8162.9|8162.9|8156.35|8156.35|8162.9|8162.9|8156.35|8156.35|0
1728034200000|2024-10-04 09:30:00|8158.43|8158.43|8159.46|8159.46|8159.46|8159.46|8157.39|8157.39|0
1728034500000|2024-10-04 09:35:00|8157.39|8157.39|8164.33|8164.33|8164.33|8164.33|8156.35|8156.35|0
1728034800000|2024-10-04 09:40:00|8165.62|8165.62|8174.83|8174.83|8175.87|8175.87|8165.62|8165.62|0
1728035100000|2024-10-04 09:45:00|8173.09|8173.09|8173.02|8173.02|8176.13|8176.13|8167.83|8167.83|0
1728035400000|2024-10-04 09:50:00|8170.94|8170.94|8179.24|8179.24|8179.24|8179.24|8170.94|8170.94|0
1728035700000|2024-10-04 09:55:00|8178.2|8178.2|8180.28|8180.28|8180.28|8180.28|8177.17|8177.17|0
1728036000000|2024-10-04 10:00:00|8179.24|8179.24|8164.91|8164.91|8179.24|8179.24|8164.91|8164.91|0
1728036300000|2024-10-04 10:05:00|8165.95|8165.95|8164.27|8164.27|8170.1|8170.1|8164.27|8164.27|0
1728036600000|2024-10-04 10:10:00|8161.64|8161.64|8179.65|8179.65|8179.65|8179.65|8161.64|8161.64|0
1728036900000|2024-10-04 10:15:00|8180.69|8180.69|8178.94|8178.94|8180.69|8180.69|8177.58|8177.58|0
1728037200000|2024-10-04 10:20:00|8181.02|8181.02|8186.2|8186.2|8186.2|8186.2|8181.02|8181.02|0
1728037500000|2024-10-04 10:25:00|8185.17|8185.17|8190.35|8190.35|8190.35|8190.35|8185.17|8185.17|0
1728037800000|2024-10-04 10:30:00|8188.28|8188.28|8185.82|8185.82|8188.44|8188.44|8185.82|8185.82|0
1728038100000|2024-10-04 10:35:00|8192.05|8192.05|8185.33|8185.33|8193.63|8193.63|8185.33|8185.33|0
1728038400000|2024-10-04 10:40:00|8186.37|8186.37|8172.04|8172.04|8186.37|8186.37|8172.04|8172.04|0
1728038700000|2024-10-04 10:45:00|8169.41|8169.41|8174.28|8174.28|8176.35|8176.35|8168.54|8168.54|0
1728039000000|2024-10-04 10:50:00|8172.2|8172.2|8164.67|8164.67|8172.2|8172.2|8164.34|8164.34|0
1728039300000|2024-10-04 10:55:00|8165.71|8165.71|8165|8165|8167.24|8167.24|8162.05|8162.05|0
1728039600000|2024-10-04 11:00:00|8162.27|8162.27|8153.94|8153.94|8164.28|8164.28|8152.9|8152.9|0
1728039900000|2024-10-04 11:05:00|8156.02|8156.02|8163.61|8163.61|8163.61|8163.61|8156.02|8156.02|0
1728040200000|2024-10-04 11:10:00|8164.97|8164.97|8167.93|8167.93|8170.88|8170.88|8163.68|8163.68|0
1728040500000|2024-10-04 11:15:00|8170.55|8170.55|8174.97|8174.97|8178.09|8178.09|8170.55|8170.55|0
1728040800000|2024-10-04 11:20:00|8173.61|8173.61|8173.61|8173.61|8173.61|8173.61|8170.5|8170.5|0
1728041100000|2024-10-04 11:25:00|8176.72|8176.72|8169.52|8169.52|8179.83|8179.83|8169.52|8169.52|0
1728041400000|2024-10-04 11:30:00|8170.56|8170.56|8168.48|8168.48|8171.6|8171.6|8168.48|8168.48|0
1728041700000|2024-10-04 11:35:00|8167.45|8167.45|8166.79|8166.79|8169.9|8169.9|8166.79|8166.79|0
1728042000000|2024-10-04 11:40:00|8167.83|8167.83|8169.19|8169.19|8169.19|8169.19|8166.79|8166.79|0
1728042300000|2024-10-04 11:45:00|8170.23|8170.23|8175.42|8175.42|8175.75|8175.75|8170.23|8170.23|0
1728042600000|2024-10-04 11:50:00|8178.53|8178.53|8175.36|8175.36|8178.53|8178.53|8173.67|8173.67|0
1728042900000|2024-10-04 11:55:00|8176|8176|8169.78|8169.78|8180.15|8180.15|8169.78|8169.78|0
1728043200000|2024-10-04 12:00:00|8168.74|8168.74|8186.32|8186.32|8186.32|8186.32|8168.74|8168.74|0
1728043500000|2024-10-04 12:05:00|8188.07|8188.07|8188.62|8188.62|8191.73|8191.73|8187.2|8187.2|0
1728043800000|2024-10-04 12:10:00|8190.69|8190.69|8186.49|8186.49|8191.35|8191.35|8186.49|8186.49|0
1728044100000|2024-10-04 12:15:00|8187.85|8187.85|8185.14|8185.14|8187.87|8187.87|8182.02|8182.02|0
1728044400000|2024-10-04 12:20:00|8186.89|8186.89|8195.84|8195.84|8195.84|8195.84|8186.89|8186.89|0
1728044700000|2024-10-04 12:25:00|8194.8|8194.8|8204.41|8204.41|8204.41|8204.41|8194.8|8194.8|0
1728045000000|2024-10-04 12:30:00|8205.45|8205.45|8205.41|8205.41|8232.77|8232.77|8194.71|8194.71|0
1728045300000|2024-10-04 12:35:00|8210.6|8210.6|8237.48|8237.48|8242.67|8242.67|8210.6|8210.6|0
1728045600000|2024-10-04 12:40:00|8232.3|8232.3|8241.31|8241.31|8243.38|8243.38|8230.93|8230.93|0
1728045900000|2024-10-04 12:45:00|8239.23|8239.23|8249.22|8249.22|8250.26|8250.26|8238.19|8238.19|0
1728046200000|2024-10-04 12:50:00|8247.15|8247.15|8255.22|8255.22|8261.45|8261.45|8247.15|8247.15|0
1728046500000|2024-10-04 12:55:00|8256.26|8256.26|8264.12|8264.12|8265.16|8265.16|8256.26|8256.26|0
1728046800000|2024-10-04 13:00:00|8265.51|8265.51|8256.5|8256.5|8266.55|8266.55|8256.5|8256.5|0
1728047100000|2024-10-04 13:05:00|8255.13|8255.13|8248.63|8248.63|8257.21|8257.21|8248.63|8248.63|0
1728047400000|2024-10-04 13:10:00|8250.7|8250.7|8252.78|8252.78|8252.78|8252.78|8248.63|8248.63|0
1728047700000|2024-10-04 13:15:00|8251.74|8251.74|8251.04|8251.04|8252.41|8252.41|8247.6|8247.6|0
1728048000000|2024-10-04 13:20:00|8248.97|8248.97|8244.39|8244.39|8252.3|8252.3|8241.99|8241.99|0
1728048300000|2024-10-04 13:25:00|8242.31|8242.31|8238.87|8238.87|8243.35|8243.35|8238.87|8238.87|0
1728048600000|2024-10-04 13:30:00|8239.91|8239.91|8234.78|8234.78|8239.91|8239.91|8224.41|8224.41|0
1728048900000|2024-10-04 13:35:00|8235.82|8235.82|8231.62|8231.62|8240.57|8240.57|8228.18|8228.18|0
1728049200000|2024-10-04 13:40:00|8232.98|8232.98|8242.58|8242.58|8243.23|8243.23|8230.25|8230.25|0
1728049500000|2024-10-04 13:45:00|8241.54|8241.54|8237.06|8237.06|8243.29|8243.29|8237.06|8237.06|0
1728049800000|2024-10-04 13:50:00|8236.42|8236.42|8228.83|8228.83|8239.4|8239.4|8228.83|8228.83|0
1728050100000|2024-10-04 13:55:00|8231.94|8231.94|8230.48|8230.48|8234.01|8234.01|8223.22|8223.22|0
1728050400000|2024-10-04 14:00:00|8232.55|8232.55|8230.86|8230.86|8232.55|8232.55|8228.08|8228.08|0
1728050700000|2024-10-04 14:05:00|8233.59|8233.59|8233.6|8233.6|8242.88|8242.88|8233.59|8233.59|0
1728051000000|2024-10-04 14:10:00|8232.56|8232.56|8223.56|8223.56|8232.56|8232.56|8216.42|8216.42|0
1728051300000|2024-10-04 14:15:00|8232.9|8232.9|8256.6|8256.6|8258.18|8258.18|8232.9|8232.9|0
1728051600000|2024-10-04 14:20:00|8254.52|8254.52|8245.41|8245.41|8256.92|8256.92|8243.33|8243.33|0
1728051900000|2024-10-04 14:25:00|8246.45|8246.45|8253.37|8253.37|8253.97|8253.97|8246.11|8246.11|0
1728052200000|2024-10-04 14:30:00|8251.3|8251.3|8250.26|8250.26|8254.74|8254.74|8247.48|8247.48|0
1728052500000|2024-10-04 14:35:00|8251.3|8251.3|8246.17|8246.17|8257.52|8257.52|8246.17|8246.17|0
1728052800000|2024-10-04 14:40:00|8249.29|8249.29|8254.52|8254.52|8254.52|8254.52|8245.53|8245.53|0
1728053100000|2024-10-04 14:45:00|8255.56|8255.56|8250.26|8250.26|8257.83|8257.83|8246.17|8246.17|0
1728053400000|2024-10-04 14:50:00|8251.3|8251.3|8262.7|8262.7|8264.77|8264.77|8251.3|8251.3|0
1728053700000|2024-10-04 14:55:00|8263.35|8263.35|8259.97|8259.97|8263.35|8263.35|8259.97|8259.97|0
1728054000000|2024-10-04 15:00:00|8261.01|8261.01|8269.63|8269.63|8275.86|8275.86|8259.97|8259.97|0
1728054300000|2024-10-04 15:05:00|8270.67|8270.67|8285.14|8285.14|8286.18|8286.18|8270.67|8270.67|0
1728054600000|2024-10-04 15:10:00|8286.18|8286.18|8286.51|8286.51|8287.55|8287.55|8279.95|8279.95|0
1728054900000|2024-10-04 15:15:00|8287.55|8287.55|8297.2|8297.2|8299.27|8299.27|8285.13|8285.13|0
1728055200000|2024-10-04 15:20:00|8295.83|8295.83|8298.49|8298.49|8299.53|8299.53|8292.79|8292.79|0
1728055500000|2024-10-04 15:25:00|8297.45|8297.45|8292.11|8292.11|8297.45|8297.45|8285.17|8285.17|0
1728285300000|2024-10-07 07:15:00|8294.26|8294.26|8272.48|8272.48|8294.26|8294.26|8271.44|8271.44|0
1728285600000|2024-10-07 07:20:00|8264.18|8264.18|8259.77|8259.77|8268.98|8268.98|8257.04|8257.04|0
1728285900000|2024-10-07 07:25:00|8257.04|8257.04|8246.79|8246.79|8258.07|8258.07|8246.79|8246.79|0
1728286200000|2024-10-07 07:30:00|8248.08|8248.08|8251.19|8251.19|8252.23|8252.23|8247.04|8247.04|0
1728286500000|2024-10-07 07:35:00|8247.04|8247.04|8243.28|8243.28|8253.65|8253.65|8243.28|8243.28|0
1728286800000|2024-10-07 07:40:00|8240.16|8240.16|8245.73|8245.73|8247.1|8247.1|8238.47|8238.47|0
1728287100000|2024-10-07 07:45:00|8247.81|8247.81|8243.85|8243.85|8248.85|8248.85|8243.85|8243.85|0
1728287400000|2024-10-07 07:50:00|8242.82|8242.82|8237.14|8237.14|8248|8248|8234.4|8234.4|0
1728287700000|2024-10-07 07:55:00|8233.04|8233.04|8244.72|8244.72|8246.8|8246.8|8229.93|8229.93|0
1728288000000|2024-10-07 08:00:00|8240.54|8240.54|8247.03|8247.03|8247.03|8247.03|8238.47|8238.47|0
1728288300000|2024-10-07 08:05:00|8243.91|8243.91|8241.18|8241.18|8243.91|8243.91|8239.11|8239.11|0
1728288600000|2024-10-07 08:10:00|8237.03|8237.03|8229.58|8229.58|8237.03|8237.03|8229.58|8229.58|0
1728288900000|2024-10-07 08:15:00|8226.46|8226.46|8217.78|8217.78|8226.46|8226.46|8216.75|8216.75|0
1728289200000|2024-10-07 08:20:00|8215.71|8215.71|8212.36|8212.36|8215.71|8215.71|8204.75|8204.75|0
1728289500000|2024-10-07 08:25:00|8214.44|8214.44|8235.71|8235.71|8235.71|8235.71|8214.44|8214.44|0
1728289800000|2024-10-07 08:30:00|8236.75|8236.75|8243.85|8243.85|8243.85|8243.85|8235.55|8235.55|0
1728290100000|2024-10-07 08:35:00|8249.03|8249.03|8240.73|8240.73|8250.07|8250.07|8240.73|8240.73|0
1728290400000|2024-10-07 08:40:00|8241.38|8241.38|8238.66|8238.66|8241.38|8241.38|8234.51|8234.51|0
1728290700000|2024-10-07 08:45:00|8241.77|8241.77|8236.26|8236.26|8241.77|8241.77|8235.22|8235.22|0
1728291000000|2024-10-07 08:50:00|8237.29|8237.29|8220.37|8220.37|8241.44|8241.44|8220.37|8220.37|0
1728291300000|2024-10-07 08:55:00|8223.48|8223.48|8232.11|8232.11|8236.26|8236.26|8223.48|8223.48|0
1728291600000|2024-10-07 09:00:00|8230.03|8230.03|8216.83|8216.83|8230.03|8230.03|8209.56|8209.56|0
1728291900000|2024-10-07 09:05:00|8219.94|8219.94|8231.59|8231.59|8232.63|8232.63|8219.94|8219.94|0
1728292200000|2024-10-07 09:10:00|8232.24|8232.24|8226.01|8226.01|8232.24|8232.24|8226.01|8226.01|0
1728292500000|2024-10-07 09:15:00|8224.65|8224.65|8228.09|8228.09|8229.84|8229.84|8224.65|8224.65|0
1728292800000|2024-10-07 09:20:00|8226.01|8226.01|8217.39|8217.39|8226.01|8226.01|8217.39|8217.39|0
1728293100000|2024-10-07 09:25:00|8221.54|8221.54|8215.05|8215.05|8222.57|8222.57|8215.05|8215.05|0
1728293400000|2024-10-07 09:30:00|8217.13|8217.13|8222.57|8222.57|8222.57|8222.57|8217.13|8217.13|0
1728293700000|2024-10-07 09:35:00|8226.34|8226.34|8237.58|8237.58|8237.58|8237.58|8226.34|8226.34|0
1728294000000|2024-10-07 09:40:00|8243.8|8243.8|8241.73|8241.73|8243.8|8243.8|8240.69|8240.69|0
1728294300000|2024-10-07 09:45:00|8244.46|8244.46|8244.65|8244.65|8247.9|8247.9|8244.46|8244.46|0
1728294600000|2024-10-07 09:50:00|8244.01|8244.01|8245.75|8245.75|8245.75|8245.75|8243.68|8243.68|0
1728294900000|2024-10-07 09:55:00|8246.79|8246.79|8253.67|8253.67|8253.67|8253.67|8246.79|8246.79|0
1728295200000|2024-10-07 10:00:00|8252.63|8252.63|8249.74|8249.74|8252.63|8252.63|8247.12|8247.12|0
1728295500000|2024-10-07 10:05:00|8246.63|8246.63|8243.52|8243.52|8247.67|8247.67|8242.48|8242.48|0
1728295800000|2024-10-07 10:10:00|8239.37|8239.37|8241.44|8241.44|8243.52|8243.52|8239.37|8239.37|0
1728296100000|2024-10-07 10:15:00|8240.4|8240.4|8239.37|8239.37|8240.4|8240.4|8239.37|8239.37|0
1728296400000|2024-10-07 10:20:00|8242.1|8242.1|8244.17|8244.17|8244.17|8244.17|8242.1|8242.1|0
1728296700000|2024-10-07 10:25:00|8245.21|8245.21|8245.33|8245.33|8249.09|8249.09|8244.3|8244.3|0
1728297000000|2024-10-07 10:30:00|8246.37|8246.37|8254.29|8254.29|8254.29|8254.29|8246.37|8246.37|0
1728297300000|2024-10-07 10:35:00|8257.07|8257.07|8256.4|8256.4|8259.13|8259.13|8256.4|8256.4|0
1728297600000|2024-10-07 10:40:00|8254.33|8254.33|8251.21|8251.21|8254.33|8254.33|8250.18|8250.18|0
1728297900000|2024-10-07 10:45:00|8248.1|8248.1|8252.25|8252.25|8252.25|8252.25|8248.1|8248.1|0
1728298200000|2024-10-07 10:50:00|8253.62|8253.62|8252.19|8252.19|8253.62|8253.62|8251.54|8251.54|0
1728298500000|2024-10-07 10:55:00|8253.55|8253.55|8250.44|8250.44|8253.55|8253.55|8249.4|8249.4|0
1728298800000|2024-10-07 11:00:00|8249.15|8249.15|8248.11|8248.11|8249.15|8249.15|8247.07|8247.07|0
1728299100000|2024-10-07 11:05:00|8249.15|8249.15|8249.47|8249.47|8251.55|8251.55|8248.11|8248.11|0
1728299400000|2024-10-07 11:10:00|8253.62|8253.62|8260.76|8260.76|8260.76|8260.76|8253.62|8253.62|0
1728299700000|2024-10-07 11:15:00|8261.8|8261.8|8257.66|8257.66|8262.14|8262.14|8257.66|8257.66|0
1728300000000|2024-10-07 11:20:00|8259.74|8259.74|8261.43|8261.43|8261.43|8261.43|8257.66|8257.66|0
1728300300000|2024-10-07 11:25:00|8260.39|8260.39|8259.33|8259.33|8264.55|8264.55|8257.97|8257.97|0
1728300600000|2024-10-07 11:30:00|8258.62|8258.62|8255.73|8255.73|8258.62|8258.62|8252.12|8252.12|0
1728300900000|2024-10-07 11:35:00|8254.85|8254.85|8255.89|8255.89|8256.93|8256.93|8254.85|8254.85|0
1728301200000|2024-10-07 11:40:00|8253.16|8253.16|8257.31|8257.31|8257.31|8257.31|8250.43|8250.43|0
1728301500000|2024-10-07 11:45:00|8255.95|8255.95|8251.98|8251.98|8255.95|8255.95|8251.93|8251.93|0
1728301800000|2024-10-07 11:50:00|8250.23|8250.23|8252.3|8252.3|8252.3|8252.3|8249.19|8249.19|0
1728302100000|2024-10-07 11:55:00|8251.27|8251.27|8251.27|8251.27|8251.27|8251.27|8250.23|8250.23|0
1728302400000|2024-10-07 12:00:00|8248.15|8248.15|8252.26|8252.26|8252.26|8252.26|8248.15|8248.15|0
1728302700000|2024-10-07 12:05:00|8254.34|8254.34|8251.23|8251.23|8254.34|8254.34|8251.23|8251.23|0
1728303000000|2024-10-07 12:10:00|8250.19|8250.19|8252.26|8252.26|8252.26|8252.26|8250.19|8250.19|0
1728303300000|2024-10-07 12:15:00|8253.3|8253.3|8249.54|8249.54|8254.34|8254.34|8248.89|8248.89|0
1728303600000|2024-10-07 12:20:00|8246.43|8246.43|8248.5|8248.5|8249.54|8249.54|8246.43|8246.43|0
1728303900000|2024-10-07 12:25:00|8246.43|8246.43|8248.83|8248.83|8248.83|8248.83|8246.43|8246.43|0
1728304200000|2024-10-07 12:30:00|8249.87|8249.87|8248.83|8248.83|8250.91|8250.91|8248.13|8248.13|0
1728304500000|2024-10-07 12:35:00|8247.79|8247.79|8248.13|8248.13|8248.83|8248.83|8247.79|8247.79|0
1728304800000|2024-10-07 12:40:00|8247.1|8247.1|8245.08|8245.08|8247.1|8247.1|8243.01|8243.01|0
1728305100000|2024-10-07 12:45:00|8247.16|8247.16|8245.71|8245.71|8248.13|8248.13|8245.71|8245.71|0
1728305400000|2024-10-07 12:50:00|8246.74|8246.74|8245.38|8245.38|8246.74|8246.74|8245.38|8245.38|0
1728305700000|2024-10-07 12:55:00|8244.01|8244.01|8236.81|8236.81|8245.38|8245.38|8236.81|8236.81|0
1728306000000|2024-10-07 13:00:00|8235.77|8235.77|8233.68|8233.68|8235.77|8235.77|8232.65|8232.65|0
1728306300000|2024-10-07 13:05:00|8231.6|8231.6|8224.32|8224.32|8233.33|8233.33|8222.96|8222.96|0
1728306600000|2024-10-07 13:10:00|8221.21|8221.21|8227.04|8227.04|8227.43|8227.43|8220.17|8220.17|0
1728306900000|2024-10-07 13:15:00|8228.08|8228.08|8244.56|8244.56|8246.63|8246.63|8228.08|8228.08|0
1728307200000|2024-10-07 13:20:00|8246.63|8246.63|8249.69|8249.69|8250.73|8250.73|8245.6|8245.6|0
1728307500000|2024-10-07 13:25:00|8248.65|8248.65|8242.81|8242.81|8249.69|8249.69|8242.81|8242.81|0
1728307800000|2024-10-07 13:30:00|8240.03|8240.03|8224.17|8224.17|8243.85|8243.85|8216.91|8216.91|0
1728308100000|2024-10-07 13:35:00|8225.21|8225.21|8234.19|8234.19|8234.57|8234.57|8224.17|8224.17|0
1728308400000|2024-10-07 13:40:00|8235.22|8235.22|8242.12|8242.12|8246.27|8246.27|8233.49|8233.49|0
1728308700000|2024-10-07 13:45:00|8244.19|8244.19|8243.65|8243.65|8251.08|8251.08|8242.77|8242.77|0
1728309000000|2024-10-07 13:50:00|8245.01|8245.01|8232.25|8232.25|8245.72|8245.72|8232.25|8232.25|0
1728309300000|2024-10-07 13:55:00|8231.21|8231.21|8221.41|8221.41|8231.21|8231.21|8221.41|8221.41|0
1728309600000|2024-10-07 14:00:00|8222.45|8222.45|8225.55|8225.55|8227.62|8227.62|8222.45|8222.45|0
1728309900000|2024-10-07 14:05:00|8224.85|8224.85|8222.39|8222.39|8226.93|8226.93|8218.24|8218.24|0
1728310200000|2024-10-07 14:10:00|8224.46|8224.46|8230.85|8230.85|8230.85|8230.85|8219.11|8219.11|0
1728310500000|2024-10-07 14:15:00|8229.81|8229.81|8232.83|8232.83|8235.26|8235.26|8229.81|8229.81|0
1728310800000|2024-10-07 14:20:00|8229.72|8229.72|8230.21|8230.21|8232.12|8232.12|8228.37|8228.37|0
1728311100000|2024-10-07 14:25:00|8231.25|8231.25|8223.89|8223.89|8232.28|8232.28|8223.89|8223.89|0
1728311400000|2024-10-07 14:30:00|8224.93|8224.93|8217.69|8217.69|8225.96|8225.96|8215.64|8215.64|0
1728311700000|2024-10-07 14:35:00|8219.77|8219.77|8220.41|8220.41|8222.88|8222.88|8219.77|8219.77|0
1728312000000|2024-10-07 14:40:00|8219.38|8219.38|8217.8|8217.8|8223.55|8223.55|8214.26|8214.26|0
1728312300000|2024-10-07 14:45:00|8219.88|8219.88|8228.51|8228.51|8229.54|8229.54|8217.8|8217.8|0
1728312600000|2024-10-07 14:50:00|8227.47|8227.47|8228.79|8228.79|8231.9|8231.9|8225.67|8225.67|0
1728312900000|2024-10-07 14:55:00|8227.75|8227.75|8229.11|8229.11|8232.23|8232.23|8226.71|8226.71|0
1728313200000|2024-10-07 15:00:00|8228.47|8228.47|8217.5|8217.5|8228.47|8228.47|8217.5|8217.5|0
1728313500000|2024-10-07 15:05:00|8222.3|8222.3|8224.22|8224.22|8228.37|8228.37|8220.94|8220.94|0
1728313800000|2024-10-07 15:10:00|8222.14|8222.14|8218.25|8218.25|8224.22|8224.22|8213.84|8213.84|0
1728314100000|2024-10-07 15:15:00|8219.29|8219.29|8226.91|8226.91|8228.63|8228.63|8219.29|8219.29|0
1728314400000|2024-10-07 15:20:00|8225.88|8225.88|8226.59|8226.59|8228.66|8228.66|8223.47|8223.47|0
1728314700000|2024-10-07 15:25:00|8227.95|8227.95|8219.14|8219.14|8229.21|8229.21|8219.14|8219.14|0
1728371700000|2024-10-08 07:15:00|8097.23|8097.23|8092.1|8092.1|8097.23|8097.23|8088.99|8088.99|0
1728372000000|2024-10-08 07:20:00|8090.73|8090.73|8099.36|8099.36|8100.4|8100.4|8086.91|8086.91|0
1728372300000|2024-10-08 07:25:00|8095.21|8095.21|8088.21|8088.21|8096.25|8096.25|8088.21|8088.21|0
1728372600000|2024-10-08 07:30:00|8087.17|8087.17|8089.24|8089.24|8089.24|8089.24|8081.98|8081.98|0
1728372900000|2024-10-08 07:35:00|8088.21|8088.21|8077.5|8077.5|8089.24|8089.24|8072.64|8072.64|0
1728373200000|2024-10-08 07:40:00|8078.87|8078.87|8073.03|8073.03|8084.06|8084.06|8073.03|8073.03|0
1728373500000|2024-10-08 07:45:00|8071.66|8071.66|8069.26|8069.26|8072.37|8072.37|8063.03|8063.03|0
1728373800000|2024-10-08 07:50:00|8070.62|8070.62|8063.36|8063.36|8070.62|8070.62|8062.32|8062.32|0
1728374100000|2024-10-08 07:55:00|8060.25|8060.25|8063.03|8063.03|8067.84|8067.84|8060.25|8060.25|0
1728374400000|2024-10-08 08:00:00|8064.4|8064.4|8069.7|8069.7|8071.78|8071.78|8055.06|8055.06|0
1728374700000|2024-10-08 08:05:00|8066.59|8066.59|8067.37|8067.37|8067.37|8067.37|8062.67|8062.67|0
1728375000000|2024-10-08 08:10:00|8066.33|8066.33|8047.92|8047.92|8068.41|8068.41|8040.66|8040.66|0
1728375300000|2024-10-08 08:15:00|8049.28|8049.28|8054.92|8054.92|8058.36|8058.36|8047.99|8047.99|0
1728375600000|2024-10-08 08:20:00|8051.43|8051.43|8040.73|8040.73|8051.43|8051.43|8036.97|8036.97|0
1728375900000|2024-10-08 08:25:00|8043.84|8043.84|8034.18|8034.18|8045.92|8045.92|8034.18|8034.18|0
1728376200000|2024-10-08 08:30:00|8032.81|8032.81|8024.89|8024.89|8032.81|8032.81|8023.47|8023.47|0
1728376500000|2024-10-08 08:35:00|8029.04|8029.04|8028.55|8028.55|8031.12|8031.12|8024.89|8024.89|0
1728376800000|2024-10-08 08:40:00|8031.28|8031.28|8038.55|8038.55|8041.66|8041.66|8031.28|8031.28|0
1728377100000|2024-10-08 08:45:00|8037.9|8037.9|8048.28|8048.28|8051.39|8051.39|8037.9|8037.9|0
1728377400000|2024-10-08 08:50:00|8050.35|8050.35|8050.35|8050.35|8052.43|8052.43|8050.35|8050.35|0
1728377700000|2024-10-08 08:55:00|8047.24|8047.24|8050.52|8050.52|8054.51|8054.51|8046.59|8046.59|0
1728378000000|2024-10-08 09:00:00|8043.26|8043.26|8056.88|8056.88|8057.92|8057.92|8042.22|8042.22|0
1728378300000|2024-10-08 09:05:00|8055.84|8055.84|8049.94|8049.94|8055.84|8055.84|8048.58|8048.58|0
1728378600000|2024-10-08 09:10:00|8048.58|8048.58|8040|8040|8051.69|8051.69|8038.97|8038.97|0
1728378900000|2024-10-08 09:15:00|8042.74|8042.74|8049.83|8049.83|8050.71|8050.71|8042.74|8042.74|0
1728379200000|2024-10-08 09:20:00|8051.2|8051.2|8061.9|8061.9|8061.9|8061.9|8051.2|8051.2|0
1728379500000|2024-10-08 09:25:00|8064.63|8064.63|8071.9|8071.9|8071.9|8071.9|8064.63|8064.63|0
1728379800000|2024-10-08 09:30:00|8072.54|8072.54|8072.15|8072.15|8074.62|8074.62|8071.51|8071.51|0
1728380100000|2024-10-08 09:35:00|8074.23|8074.23|8067.02|8067.02|8079.03|8079.03|8067.02|8067.02|0
1728380400000|2024-10-08 09:40:00|8064.95|8064.95|8061.19|8061.19|8064.95|8064.95|8061.19|8061.19|0
1728380700000|2024-10-08 09:45:00|8062.22|8062.22|8055.35|8055.35|8062.22|8062.22|8055.35|8055.35|0
1728381000000|2024-10-08 09:50:00|8056.39|8056.39|8063.98|8063.98|8063.98|8063.98|8056.39|8056.39|0
1728381300000|2024-10-08 09:55:00|8069.17|8069.17|8061.25|8061.25|8069.17|8069.17|8061.25|8061.25|0
1728381600000|2024-10-08 10:00:00|8059.88|8059.88|8056.77|8056.77|8059.88|8059.88|8056.77|8056.77|0
1728381900000|2024-10-08 10:05:00|8059.5|8059.5|8062.61|8062.61|8062.61|8062.61|8059.5|8059.5|0
1728382200000|2024-10-08 10:10:00|8067.8|8067.8|8066.05|8066.05|8070.2|8070.2|8066.05|8066.05|0
1728382500000|2024-10-08 10:15:00|8065.02|8065.02|8061.9|8061.9|8066.05|8066.05|8061.9|8061.9|0
1728382800000|2024-10-08 10:20:00|8059.83|8059.83|8063.65|8063.65|8063.65|8063.65|8059.83|8059.83|0
1728383100000|2024-10-08 10:25:00|8064.69|8064.69|8074.68|8074.68|8074.68|8074.68|8063.65|8063.65|0
1728383400000|2024-10-08 10:30:00|8072.61|8072.61|8067.09|8067.09|8072.61|8072.61|8067.09|8067.09|0
1728383700000|2024-10-08 10:35:00|8066.05|8066.05|8064.69|8064.69|8066.93|8066.93|8064.69|8064.69|0
1728384000000|2024-10-08 10:40:00|8062.61|8062.61|8057.23|8057.23|8062.61|8062.61|8057.23|8057.23|0
1728384300000|2024-10-08 10:45:00|8055.86|8055.86|8062.09|8062.09|8062.09|8062.09|8055.86|8055.86|0
1728384600000|2024-10-08 10:50:00|8061.05|8061.05|8058.27|8058.27|8061.05|8061.05|8058.27|8058.27|0
1728384900000|2024-10-08 10:55:00|8059.31|8059.31|8059.96|8059.96|8061|8061|8056.52|8056.52|0
1728385200000|2024-10-08 11:00:00|8061.71|8061.71|8061.55|8061.55|8062.75|8062.75|8058.27|8058.27|0
1728385500000|2024-10-08 11:05:00|8060.18|8060.18|8061.22|8061.22|8063.29|8063.29|8059.14|8059.14|0
1728385800000|2024-10-08 11:10:00|8063.29|8063.29|8061.93|8061.93|8064.66|8064.66|8060.18|8060.18|0
1728386100000|2024-10-08 11:15:00|8064.01|8064.01|8070.18|8070.18|8071.21|8071.21|8061.93|8061.93|0
1728386400000|2024-10-08 11:20:00|8071.21|8071.21|8063.3|8063.3|8071.21|8071.21|8063.3|8063.3|0
1728386700000|2024-10-08 11:25:00|8061.93|8061.93|8065.37|8065.37|8065.37|8065.37|8061.93|8061.93|0
1728387000000|2024-10-08 11:30:00|8066.41|8066.41|8068.62|8068.62|8070.89|8070.89|8066.41|8066.41|0
1728387300000|2024-10-08 11:35:00|8065.51|8065.51|8067.26|8067.26|8067.26|8067.26|8065.51|8065.51|0
1728387600000|2024-10-08 11:40:00|8065.18|8065.18|8065.34|8065.34|8065.34|8065.34|8064.31|8064.31|0
1728387900000|2024-10-08 11:45:00|8067.42|8067.42|8067.42|8067.42|8067.42|8067.42|8067.42|8067.42|0
1728388200000|2024-10-08 11:50:00|8065.34|8065.34|8068.01|8068.01|8068.26|8068.26|8064.31|8064.31|0
1728388500000|2024-10-08 11:55:00|8069.37|8069.37|8068.66|8068.66|8069.37|8069.37|8067.3|8067.3|0
1728388800000|2024-10-08 12:00:00|8070.03|8070.03|8072.1|8072.1|8072.1|8072.1|8070.03|8070.03|0
1728389100000|2024-10-08 12:05:00|8070.03|8070.03|8071.06|8071.06|8072.1|8072.1|8070.03|8070.03|0
1728389400000|2024-10-08 12:10:00|8069.7|8069.7|8067.46|8067.46|8069.7|8069.7|8064.08|8064.08|0
1728389700000|2024-10-08 12:15:00|8066.09|8066.09|8066.09|8066.09|8066.09|8066.09|8062.98|8062.98|0
1728390000000|2024-10-08 12:20:00|8065.06|8065.06|8064.8|8064.8|8065.06|8065.06|8063.76|8063.76|0
1728390300000|2024-10-08 12:25:00|8063.76|8063.76|8060.79|8060.79|8063.76|8063.76|8058.01|8058.01|0
1728390600000|2024-10-08 12:30:00|8060.14|8060.14|8055.99|8055.99|8061.18|8061.18|8052.94|8052.94|0
1728390900000|2024-10-08 12:35:00|8055.34|8055.34|8052.23|8052.23|8055.34|8055.34|8051.19|8051.19|0
1728391200000|2024-10-08 12:40:00|8052.87|8052.87|8049.82|8049.82|8053.91|8053.91|8049.82|8049.82|0
1728391500000|2024-10-08 12:45:00|8050.86|8050.86|8051.9|8051.9|8051.9|8051.9|8050.86|8050.86|0
1728391800000|2024-10-08 12:50:00|8052.94|8052.94|8059.49|8059.49|8060.2|8060.2|8051.9|8051.9|0
1728392100000|2024-10-08 12:55:00|8058.45|8058.45|8053.31|8053.31|8059.49|8059.49|8052.27|8052.27|0
1728392400000|2024-10-08 13:00:00|8054.67|8054.67|8054.67|8054.67|8056.75|8056.75|8052.27|8052.27|0
1728392700000|2024-10-08 13:05:00|8052.92|8052.92|8050.52|8050.52|8052.92|8052.92|8048.45|8048.45|0
1728393000000|2024-10-08 13:10:00|8049.48|8049.48|8053.31|8053.31|8055.71|8055.71|8048.45|8048.45|0
1728393300000|2024-10-08 13:15:00|8052.27|8052.27|8051.23|8051.23|8054.34|8054.34|8050.19|8050.19|0
1728393600000|2024-10-08 13:20:00|8050.19|8050.19|8052.27|8052.27|8052.27|8052.27|8049.16|8049.16|0
1728393900000|2024-10-08 13:25:00|8053.31|8053.31|8052.27|8052.27|8054.67|8054.67|8051.23|8051.23|0
1728394200000|2024-10-08 13:30:00|8053.31|8053.31|8050.11|8050.11|8057.24|8057.24|8048.66|8048.66|0
1728394500000|2024-10-08 13:35:00|8046.99|8046.99|8036.74|8036.74|8047.7|8047.7|8036.74|8036.74|0
1728394800000|2024-10-08 13:40:00|8035.71|8035.71|8035.93|8035.93|8043.07|8043.07|8028.66|8028.66|0
1728395100000|2024-10-08 13:45:00|8038.66|8038.66|8038.41|8038.41|8038.66|8038.66|8033.28|8033.28|0
1728395400000|2024-10-08 13:50:00|8036.33|8036.33|8037.14|8037.14|8038.17|8038.17|8033.37|8033.37|0
1728395700000|2024-10-08 13:55:00|8038.44|8038.44|8034.29|8034.29|8040.45|8040.45|8033.64|8033.64|0
1728396000000|2024-10-08 14:00:00|8033.26|8033.26|8035.91|8035.91|8035.91|8035.91|8030.85|8030.85|0
1728396300000|2024-10-08 14:05:00|8032.8|8032.8|8038.04|8038.04|8038.04|8038.04|8028.32|8028.32|0
1728396600000|2024-10-08 14:10:00|8037|8037|8033.36|8033.36|8037|8037|8027.85|8027.85|0
1728396900000|2024-10-08 14:15:00|8032.33|8032.33|8027.66|8027.66|8033.75|8033.75|8025.91|8025.91|0
1728397200000|2024-10-08 14:20:00|8026.62|8026.62|8020.24|8020.24|8027.66|8027.66|8020.24|8020.24|0
1728397500000|2024-10-08 14:25:00|8022.31|8022.31|8024.39|8024.39|8024.39|8024.39|8022.31|8022.31|0
1728397800000|2024-10-08 14:30:00|8023.35|8023.35|8021.99|8021.99|8026.14|8026.14|8021.99|8021.99|0
1728398100000|2024-10-08 14:35:00|8020.62|8020.62|8026.52|8026.52|8026.52|8026.52|8018.22|8018.22|0
1728398400000|2024-10-08 14:40:00|8024.44|8024.44|8026.71|8026.71|8033.59|8033.59|8024.44|8024.44|0
1728398700000|2024-10-08 14:45:00|8029.83|8029.83|8028.95|8028.95|8029.99|8029.99|8025.68|8025.68|0
1728399000000|2024-10-08 14:50:00|8027.59|8027.59|8033.27|8033.27|8033.27|8033.27|8024.64|8024.64|0
1728399300000|2024-10-08 14:55:00|8034.3|8034.3|8036.06|8036.06|8038.78|8038.78|8032.23|8032.23|0
1728399600000|2024-10-08 15:00:00|8038.13|8038.13|8039.62|8039.62|8039.62|8039.62|8033.63|8033.63|0
1728399900000|2024-10-08 15:05:00|8038.58|8038.58|8038.25|8038.25|8040.33|8040.33|8037.21|8037.21|0
1728400200000|2024-10-08 15:10:00|8037.21|8037.21|8041.71|8041.71|8043.73|8043.73|8036.16|8036.16|0
1728400500000|2024-10-08 15:15:00|8040.67|8040.67|8052.28|8052.28|8052.93|8052.93|8040.67|8040.67|0
1728400800000|2024-10-08 15:20:00|8051.25|8051.25|8051.68|8051.68|8053.32|8053.32|8044.84|8044.84|0
1728401100000|2024-10-08 15:25:00|8052.71|8052.71|8053.59|8053.59|8056.7|8056.7|8052.71|8052.71|0
1728458100000|2024-10-09 07:15:00|8134.44|8134.44|8142.36|8142.36|8144.43|8144.43|8134.44|8134.44|0
1728458400000|2024-10-09 07:20:00|8143.39|8143.39|8155.46|8155.46|8157.54|8157.54|8143.39|8143.39|0
1728458700000|2024-10-09 07:25:00|8158.19|8158.19|8182.26|8182.26|8182.26|8182.26|8158.19|8158.19|0
1728459000000|2024-10-09 07:30:00|8190.56|8190.56|8169.15|8169.15|8190.56|8190.56|8165.39|8165.39|0
1728459300000|2024-10-09 07:35:00|8173.3|8173.3|8176.09|8176.09|8178.16|8178.16|8171.23|8171.23|0
1728459600000|2024-10-09 07:40:00|8171.94|8171.94|8158.9|8158.9|8171.94|8171.94|8158.9|8158.9|0
1728459900000|2024-10-09 07:45:00|8155.78|8155.78|8162.6|8162.6|8162.6|8162.6|8155.78|8155.78|0
1728460200000|2024-10-09 07:50:00|8163.64|8163.64|8165.71|8165.71|8165.71|8165.71|8160.53|8160.53|0
1728460500000|2024-10-09 07:55:00|8167.46|8167.46|8161.4|8161.4|8167.46|8167.46|8159.32|8159.32|0
1728460800000|2024-10-09 08:00:00|8162.44|8162.44|8169.32|8169.32|8170.36|8170.36|8162.44|8162.44|0
1728461100000|2024-10-09 08:05:00|8168.28|8168.28|8168.28|8168.28|8168.28|8168.28|8165.17|8165.17|0
1728461400000|2024-10-09 08:10:00|8169.15|8169.15|8176.65|8176.65|8178.72|8178.72|8169.15|8169.15|0
1728461700000|2024-10-09 08:15:00|8179.76|8179.76|8180.43|8180.43|8183.91|8183.91|8179.39|8179.39|0
1728462000000|2024-10-09 08:20:00|8179.07|8179.07|8168.63|8168.63|8180.43|8180.43|8166.56|8166.56|0
1728462300000|2024-10-09 08:25:00|8169.51|8169.51|8173.6|8173.6|8173.6|8173.6|8169.51|8169.51|0
1728462600000|2024-10-09 08:30:00|8175.67|8175.67|8175.67|8175.67|8175.67|8175.67|8175.67|8175.67|0
1728462900000|2024-10-09 08:35:00|8178.78|8178.78|8191.19|8191.19|8191.19|8191.19|8178.78|8178.78|0
1728463200000|2024-10-09 08:40:00|8190.15|8190.15|8184.97|8184.97|8190.15|8190.15|8184.97|8184.97|0
1728463500000|2024-10-09 08:45:00|8183.93|8183.93|8183.93|8183.93|8185.29|8185.29|8183.93|8183.93|0
1728463800000|2024-10-09 08:50:00|8185.29|8185.29|8182.18|8182.18|8185.29|8185.29|8182.18|8182.18|0
1728464100000|2024-10-09 08:55:00|8185.66|8185.66|8188.77|8188.77|8188.77|8188.77|8185.66|8185.66|0
1728464400000|2024-10-09 09:00:00|8187.41|8187.41|8187.41|8187.41|8187.41|8187.41|8187.41|8187.41|0
1728464700000|2024-10-09 09:05:00|8184.29|8184.29|8185.33|8185.33|8185.33|8185.33|8184.29|8184.29|0
1728465000000|2024-10-09 09:10:00|8186.7|8186.7|8194.18|8194.18|8194.18|8194.18|8186.7|8186.7|0
1728465300000|2024-10-09 09:15:00|8191.06|8191.06|8186.38|8186.38|8191.06|8191.06|8186.38|8186.38|0
1728465600000|2024-10-09 09:20:00|8187.03|8187.03|8189.27|8189.27|8189.27|8189.27|8186.87|8186.87|0
1728465900000|2024-10-09 09:25:00|8187.88|8187.88|8185.16|8185.16|8187.88|8187.88|8185.16|8185.16|0
1728466200000|2024-10-09 09:30:00|8183.41|8183.41|8180.94|8180.94|8184.05|8184.05|8180.94|8180.94|0
1728466500000|2024-10-09 09:35:00|8181.82|8181.82|8178.54|8178.54|8183.18|8183.18|8178.54|8178.54|0
1728466800000|2024-10-09 09:40:00|8177.84|8177.84|8174.73|8174.73|8177.84|8177.84|8174.73|8174.73|0
1728467100000|2024-10-09 09:45:00|8173.69|8173.69|8179.86|8179.86|8181.61|8181.61|8173.69|8173.69|0
1728467400000|2024-10-09 09:50:00|8180.9|8180.9|8181.94|8181.94|8182.98|8182.98|8180.9|8180.9|0
1728467700000|2024-10-09 09:55:00|8181.29|8181.29|8176.49|8176.49|8181.29|8181.29|8176.49|8176.49|0
1728468000000|2024-10-09 10:00:00|8177.13|8177.13|8170.67|8170.67|8178.43|8178.43|8170.67|8170.67|0
1728468300000|2024-10-09 10:05:00|8171.71|8171.71|8166.52|8166.52|8171.71|8171.71|8166.52|8166.52|0
1728468600000|2024-10-09 10:10:00|8163.41|8163.41|8164.12|8164.12|8164.12|8164.12|8161.34|8161.34|0
1728468900000|2024-10-09 10:15:00|8166.19|8166.19|8171.38|8171.38|8171.38|8171.38|8165.16|8165.16|0
1728469200000|2024-10-09 10:20:00|8170.02|8170.02|8164.5|8164.5|8170.02|8170.02|8164.5|8164.5|0
1728469500000|2024-10-09 10:25:00|8166.25|8166.25|8165.21|8165.21|8167.61|8167.61|8163.14|8163.14|0
1728469800000|2024-10-09 10:30:00|8164.17|8164.17|8165.91|8165.91|8165.91|8165.91|8162.79|8162.79|0
1728470100000|2024-10-09 10:35:00|8167.98|8167.98|8170.75|8170.75|8170.75|8170.75|8167.98|8167.98|0
1728470400000|2024-10-09 10:40:00|8169.71|8169.71|8166.59|8166.59|8169.71|8169.71|8166.59|8166.59|0
1728470700000|2024-10-09 10:45:00|8162.44|8162.44|8161.15|8161.15|8162.44|8162.44|8161.15|8161.15|0
1728471000000|2024-10-09 10:50:00|8160.11|8160.11|8159.46|8159.46|8160.11|8160.11|8159.46|8159.46|0
1728471300000|2024-10-09 10:55:00|8158.42|8158.42|8160.83|8160.83|8160.83|8160.83|8157.39|8157.39|0
1728471600000|2024-10-09 11:00:00|8163.94|8163.94|8164.2|8164.2|8169.38|8169.38|8163.94|8163.94|0
1728471900000|2024-10-09 11:05:00|8165.59|8165.59|8165.59|8165.59|8165.59|8165.59|8165.59|8165.59|0
1728472200000|2024-10-09 11:10:00|8164.55|8164.55|8166.62|8166.62|8166.62|8166.62|8164.55|8164.55|0
1728472500000|2024-10-09 11:15:00|8165.23|8165.23|8168.35|8168.35|8168.35|8168.35|8165.23|8165.23|0
1728472800000|2024-10-09 11:20:00|8169.71|8169.71|8161.45|8161.45|8169.71|8169.71|8160.76|8160.76|0
1728473100000|2024-10-09 11:25:00|8162.15|8162.15|8167.99|8167.99|8171.1|8171.1|8162.15|8162.15|0
1728473400000|2024-10-09 11:30:00|8165.91|8165.91|8161.44|8161.44|8165.91|8165.91|8160.4|8160.4|0
1728473700000|2024-10-09 11:35:00|8162.47|8162.47|8162.47|8162.47|8162.47|8162.47|8162.47|8162.47|0
1728474000000|2024-10-09 11:40:00|8163.51|8163.51|8165.59|8165.59|8165.59|8165.59|8163.51|8163.51|0
1728474300000|2024-10-09 11:45:00|8166.95|8166.95|8164.55|8164.55|8166.95|8166.95|8164.55|8164.55|0
1728474600000|2024-10-09 11:50:00|8163.51|8163.51|8163.51|8163.51|8163.51|8163.51|8163.51|8163.51|0
1728474900000|2024-10-09 11:55:00|8161.44|8161.44|8161.44|8161.44|8161.44|8161.44|8161.44|8161.44|0
1728475200000|2024-10-09 12:00:00|8159.36|8159.36|8161.44|8161.44|8161.44|8161.44|8159.36|8159.36|0
1728475500000|2024-10-09 12:05:00|8160.4|8160.4|8153.83|8153.83|8160.4|8160.4|8152.1|8152.1|0
1728475800000|2024-10-09 12:10:00|8152.79|8152.79|8153.83|8153.83|8153.83|8153.83|8151.76|8151.76|0
1728476100000|2024-10-09 12:15:00|8151.76|8151.76|8151.76|8151.76|8151.76|8151.76|8149.68|8149.68|0
1728476400000|2024-10-09 12:20:00|8153.5|8153.5|8147.66|8147.66|8153.5|8153.5|8146.62|8146.62|0
1728476700000|2024-10-09 12:25:00|8146.62|8146.62|8142.53|8142.53|8146.62|8146.62|8142.53|8142.53|0
1728477000000|2024-10-09 12:30:00|8143.89|8143.89|8142.86|8142.86|8145.26|8145.26|8139.74|8139.74|0
1728477300000|2024-10-09 12:35:00|8140.78|8140.78|8142.86|8142.86|8142.86|8142.86|8140.78|8140.78|0
1728477600000|2024-10-09 12:40:00|8139.74|8139.74|8136.37|8136.37|8140.78|8140.78|8134.56|8134.56|0
1728477900000|2024-10-09 12:45:00|8138.45|8138.45|8144.67|8144.67|8144.67|8144.67|8138.45|8138.45|0
1728478200000|2024-10-09 12:50:00|8141.56|8141.56|8140.88|8140.88|8142.95|8142.95|8140.52|8140.52|0
1728478500000|2024-10-09 12:55:00|8143.99|8143.99|8140.88|8140.88|8148.14|8148.14|8138.47|8138.47|0
1728478800000|2024-10-09 13:00:00|8143.99|8143.99|8146.45|8146.45|8150.54|8150.54|8143.99|8143.99|0
1728479100000|2024-10-09 13:05:00|8144.37|8144.37|8140.93|8140.93|8144.37|8144.37|8139.89|8139.89|0
1728479400000|2024-10-09 13:10:00|8141.58|8141.58|8146.74|8146.74|8148.82|8148.82|8141.58|8141.58|0
1728479700000|2024-10-09 13:15:00|8144.67|8144.67|8148.82|8148.82|8148.82|8148.82|8144.67|8144.67|0
1728480000000|2024-10-09 13:20:00|8146.74|8146.74|8141.8|8141.8|8146.74|8146.74|8139.16|8139.16|0
1728480300000|2024-10-09 13:25:00|8141.15|8141.15|8151.14|8151.14|8151.14|8151.14|8141.15|8141.15|0
1728480600000|2024-10-09 13:30:00|8149.78|8149.78|8149.79|8149.79|8149.79|8149.79|8144.26|8144.26|0
1728480900000|2024-10-09 13:35:00|8150.66|8150.66|8157.55|8157.55|8157.55|8157.55|8149.63|8149.63|0
1728481200000|2024-10-09 13:40:00|8156.51|8156.51|8158.24|8158.24|8158.24|8158.24|8154.43|8154.43|0
1728481500000|2024-10-09 13:45:00|8159.54|8159.54|8167.68|8167.68|8167.68|8167.68|8158.89|8158.89|0
1728481800000|2024-10-09 13:50:00|8168.72|8168.72|8170.96|8170.96|8170.96|8170.96|8164.57|8164.57|0
1728482100000|2024-10-09 13:55:00|8166.81|8166.81|8171.28|8171.28|8171.28|8171.28|8166.81|8166.81|0
1728482400000|2024-10-09 14:00:00|8171.93|8171.93|8170.89|8170.89|8174.01|8174.01|8170.89|8170.89|0
1728482700000|2024-10-09 14:05:00|8171.93|8171.93|8173.46|8173.46|8175.54|8175.54|8171.93|8171.93|0
1728483000000|2024-10-09 14:10:00|8174.5|8174.5|8170.35|8170.35|8176.57|8176.57|8170.35|8170.35|0
1728483300000|2024-10-09 14:15:00|8168.98|8168.98|8161.39|8161.39|8168.98|8168.98|8161.39|8161.39|0
1728483600000|2024-10-09 14:20:00|8162.76|8162.76|8165.22|8165.22|8165.22|8165.22|8160.43|8160.43|0
1728483900000|2024-10-09 14:25:00|8166.26|8166.26|8164.55|8164.55|8169.37|8169.37|8163.86|8163.86|0
1728484200000|2024-10-09 14:30:00|8165.59|8165.59|8164.23|8164.23|8167.67|8167.67|8164.23|8164.23|0
1728484500000|2024-10-09 14:35:00|8161.11|8161.11|8162.15|8162.15|8162.15|8162.15|8161.11|8161.11|0
1728484800000|2024-10-09 14:40:00|8160.08|8160.08|8158.33|8158.33|8162.15|8162.15|8158.33|8158.33|0
1728485100000|2024-10-09 14:45:00|8156.96|8156.96|8154.89|8154.89|8156.96|8156.96|8154.89|8154.89|0
1728485400000|2024-10-09 14:50:00|8156.25|8156.25|8159.07|8159.07|8162.15|8162.15|8154.89|8154.89|0
1728485700000|2024-10-09 14:55:00|8160.11|8160.11|8158.38|8158.38|8161.49|8161.49|8158.38|8158.38|0
1728486000000|2024-10-09 15:00:00|8157.34|8157.34|8161.11|8161.11|8162.15|8162.15|8155.27|8155.27|0
1728486300000|2024-10-09 15:05:00|8160.07|8160.07|8157.67|8157.67|8160.07|8160.07|8154.56|8154.56|0
1728486600000|2024-10-09 15:10:00|8159.74|8159.74|8159.06|8159.06|8163.89|8163.89|8158.71|8158.71|0
1728486900000|2024-10-09 15:15:00|8156.99|8156.99|8153.22|8153.22|8156.99|8156.99|8152.18|8152.18|0
1728487200000|2024-10-09 15:20:00|8151.13|8151.13|8152.5|8152.5|8156.65|8156.65|8151.13|8151.13|0
1728487500000|2024-10-09 15:25:00|8153.54|8153.54|8151.46|8151.46|8156.16|8156.16|8148.35|8148.35|0
1728544500000|2024-10-10 07:15:00|8121.46|8121.46|8117.83|8117.83|8121.46|8121.46|8117.31|8117.31|0
1728544800000|2024-10-10 07:20:00|8114.72|8114.72|8102.76|8102.76|8114.72|8114.72|8098.61|8098.61|0
1728545100000|2024-10-10 07:25:00|8105.87|8105.87|8107.24|8107.24|8110.68|8110.68|8104.84|8104.84|0
1728545400000|2024-10-10 07:30:00|8104.13|8104.13|8104.33|8104.33|8105.62|8105.62|8101.15|8101.15|0
1728545700000|2024-10-10 07:35:00|8102.25|8102.25|8103.29|8103.29|8103.29|8103.29|8102.25|8102.25|0
1728546000000|2024-10-10 07:40:00|8099.14|8099.14|8102.58|8102.58|8102.58|8102.58|8099.14|8099.14|0
1728546300000|2024-10-10 07:45:00|8104.66|8104.66|8104.66|8104.66|8115.03|8115.03|8104.66|8104.66|0
1728546600000|2024-10-10 07:50:00|8103.62|8103.62|8098.1|8098.1|8103.62|8103.62|8096.74|8096.74|0
1728546900000|2024-10-10 07:55:00|8094.99|8094.99|8098.76|8098.76|8099.47|8099.47|8094.99|8094.99|0
1728547200000|2024-10-10 08:00:00|8099.41|8099.41|8103.24|8103.24|8103.24|8103.24|8093.57|8093.57|0
1728547500000|2024-10-10 08:05:00|8106.35|8106.35|8106.29|8106.29|8109.4|8109.4|8106.29|8106.29|0
1728547800000|2024-10-10 08:10:00|8103.18|8103.18|8085.72|8085.72|8103.18|8103.18|8085.72|8085.72|0
1728548100000|2024-10-10 08:15:00|8086.75|8086.75|8081.31|8081.31|8088.83|8088.83|8081.31|8081.31|0
1728548400000|2024-10-10 08:20:00|8082.35|8082.35|8089.23|8089.23|8089.23|8089.23|8082.35|8082.35|0
1728548700000|2024-10-10 08:25:00|8090.26|8090.26|8091.63|8091.63|8096.82|8096.82|8090.26|8090.26|0
1728549000000|2024-10-10 08:30:00|8090.59|8090.59|8088.52|8088.52|8090.59|8090.59|8088.52|8088.52|0
1728549300000|2024-10-10 08:35:00|8090.59|8090.59|8082.67|8082.67|8090.59|8090.59|8081.64|8081.64|0
1728549600000|2024-10-10 08:40:00|8080.6|8080.6|8076.51|8076.51|8080.6|8080.6|8076.51|8076.51|0
1728549900000|2024-10-10 08:45:00|8075.15|8075.15|8081.04|8081.04|8081.04|8081.04|8067.55|8067.55|0
1728550200000|2024-10-10 08:50:00|8083.12|8083.12|8081.04|8081.04|8083.12|8083.12|8081.04|8081.04|0
1728550500000|2024-10-10 08:55:00|8075.86|8075.86|8078.71|8078.71|8078.71|8078.71|8074.56|8074.56|0
1728550800000|2024-10-10 09:00:00|8076.64|8076.64|8101.17|8101.17|8103.9|8103.9|8075.6|8075.6|0
1728551100000|2024-10-10 09:05:00|8099.8|8099.8|8071.11|8071.11|8099.8|8099.8|8064.74|8064.74|0
1728551400000|2024-10-10 09:10:00|8072.48|8072.48|8062.17|8062.17|8073.84|8073.84|8061.13|8061.13|0
1728551700000|2024-10-10 09:15:00|8061.13|8061.13|8055.62|8055.62|8061.52|8061.52|8055.62|8055.62|0
1728552000000|2024-10-10 09:20:00|8051.47|8051.47|8058.73|8058.73|8058.73|8058.73|8050.43|8050.43|0
1728552300000|2024-10-10 09:25:00|8060.1|8060.1|8068.53|8068.53|8069.24|8069.24|8060.1|8060.1|0
1728552600000|2024-10-10 09:30:00|8069.57|8069.57|8071.64|8071.64|8071.64|8071.64|8069.57|8069.57|0
1728552900000|2024-10-10 09:35:00|8072.29|8072.29|8071.25|8071.25|8072.29|8072.29|8071.25|8071.25|0
1728553200000|2024-10-10 09:40:00|8072.62|8072.62|8070.54|8070.54|8072.62|8072.62|8070.54|8070.54|0
1728553500000|2024-10-10 09:45:00|8071.58|8071.58|8069.89|8069.89|8073.66|8073.66|8069.89|8069.89|0
1728553800000|2024-10-10 09:50:00|8070.93|8070.93|8080.92|8080.92|8080.92|8080.92|8070.93|8070.93|0
1728554100000|2024-10-10 09:55:00|8082.28|8082.28|8085.01|8085.01|8085.01|8085.01|8082.28|8082.28|0
1728554700000|2024-10-10 10:05:00|8086.05|8086.05|8087.09|8087.09|8089.16|8089.16|8086.05|8086.05|0
1728555000000|2024-10-10 10:10:00|8083.98|8083.98|8083.98|8083.98|8085.01|8085.01|8083.98|8083.98|0
1728555300000|2024-10-10 10:15:00|8085.01|8085.01|8085.01|8085.01|8085.01|8085.01|8085.01|8085.01|0
1728555600000|2024-10-10 10:20:00|8082.94|8082.94|8075.02|8075.02|8082.94|8082.94|8075.02|8075.02|0
1728555900000|2024-10-10 10:25:00|8072.95|8072.95|8072.62|8072.62|8072.95|8072.95|8071.58|8071.58|0
1728556200000|2024-10-10 10:30:00|8073.66|8073.66|8084.2|8084.2|8084.2|8084.2|8073.66|8073.66|0
1728556500000|2024-10-10 10:35:00|8083.16|8083.16|8082.12|8082.12|8083.16|8083.16|8082.12|8082.12|0
1728556800000|2024-10-10 10:40:00|8083.16|8083.16|8080.43|8080.43|8083.16|8083.16|8080.43|8080.43|0
1728557100000|2024-10-10 10:45:00|8079.06|8079.06|8084.58|8084.58|8084.58|8084.58|8079.06|8079.06|0
1728557400000|2024-10-10 10:50:00|8085.62|8085.62|8085.94|8085.94|8085.94|8085.94|8084.58|8084.58|0
1728557700000|2024-10-10 10:55:00|8084.91|8084.91|8079.66|8079.66|8084.91|8084.91|8079.66|8079.66|0
1728558000000|2024-10-10 11:00:00|8075.51|8075.51|8071.49|8071.49|8076.55|8076.55|8071.49|8071.49|0
1728558300000|2024-10-10 11:05:00|8070.84|8070.84|8068.44|8068.44|8071.55|8071.55|8068.44|8068.44|0
1728558600000|2024-10-10 11:10:00|8071.93|8071.93|8071.93|8071.93|8071.93|8071.93|8071.93|8071.93|0
1728558900000|2024-10-10 11:15:00|8071.28|8071.28|8070.89|8070.89|8071.28|8071.28|8068.17|8068.17|0
1728559500000|2024-10-10 11:25:00|8071.93|8071.93|8071.93|8071.93|8071.93|8071.93|8071.93|8071.93|0
1728560100000|2024-10-10 11:35:00|8072.97|8072.97|8074.34|8074.34|8074.34|8074.34|8072.97|8072.97|0
1728560400000|2024-10-10 11:40:00|8071.22|8071.22|8071.22|8071.22|8071.22|8071.22|8071.22|8071.22|0
1728560700000|2024-10-10 11:45:00|8069.86|8069.86|8069.21|8069.21|8069.86|8069.86|8069.21|8069.21|0
1728561000000|2024-10-10 11:50:00|8071.28|8071.28|8063.8|8063.8|8071.28|8071.28|8062.76|8062.76|0
1728561600000|2024-10-10 12:00:00|8065.88|8065.88|8064.13|8064.13|8065.88|8065.88|8064.13|8064.13|0
1728561900000|2024-10-10 12:05:00|8065.49|8065.49|8068.15|8068.15|8068.15|8068.15|8065.49|8065.49|0
1728562200000|2024-10-10 12:10:00|8069.52|8069.52|8069.52|8069.52|8069.52|8069.52|8069.52|8069.52|0
1728562500000|2024-10-10 12:15:00|8070.56|8070.56|8068.48|8068.48|8070.56|8070.56|8067.44|8067.44|0
1728562800000|2024-10-10 12:20:00|8066.41|8066.41|8063.29|8063.29|8066.41|8066.41|8062.26|8062.26|0
1728563100000|2024-10-10 12:25:00|8066.41|8066.41|8069.85|8069.85|8069.85|8069.85|8066.41|8066.41|0
1728563400000|2024-10-10 12:30:00|8069.2|8069.2|8055.04|8055.04|8069.2|8069.2|8042.4|8042.4|0
1728563700000|2024-10-10 12:35:00|8047.78|8047.78|8051.6|8051.6|8051.6|8051.6|8046.41|8046.41|0
1728564000000|2024-10-10 12:40:00|8049.53|8049.53|8056.99|8056.99|8056.99|8056.99|8042.97|8042.97|0
1728564300000|2024-10-10 12:45:00|8060.1|8060.1|8061.47|8061.47|8061.47|8061.47|8058.03|8058.03|0
1728564600000|2024-10-10 12:50:00|8059.39|8059.39|8059.39|8059.39|8059.39|8059.39|8059.39|8059.39|0
1728564900000|2024-10-10 12:55:00|8060.69|8060.69|8060.69|8060.69|8060.69|8060.69|8060.69|8060.69|0
1728565200000|2024-10-10 13:00:00|8056.54|8056.54|8061.27|8061.27|8062.31|8062.31|8056.54|8056.54|0
1728565500000|2024-10-10 13:05:00|8062.31|8062.31|8060.24|8060.24|8062.31|8062.31|8060.24|8060.24|0
1728565800000|2024-10-10 13:10:00|8058.87|8058.87|8055.89|8055.89|8059.59|8059.59|8055.89|8055.89|0
1728566100000|2024-10-10 13:15:00|8054.53|8054.53|8058.51|8058.51|8059.88|8059.88|8054.53|8054.53|0
1728566400000|2024-10-10 13:20:00|8055.4|8055.4|8044.31|8044.31|8056.44|8056.44|8044.31|8044.31|0
1728566700000|2024-10-10 13:25:00|8046.39|8046.39|8058.29|8058.29|8060.2|8060.2|8046.39|8046.39|0
1728567000000|2024-10-10 13:30:00|8056.93|8056.93|8047.07|8047.07|8059.07|8059.07|8047.07|8047.07|0
1728567300000|2024-10-10 13:35:00|8046.42|8046.42|8032.66|8032.66|8046.42|8046.42|8027.85|8027.85|0
1728567600000|2024-10-10 13:40:00|8035.77|8035.77|8033.7|8033.7|8036.43|8036.43|8026.34|8026.34|0
1728567900000|2024-10-10 13:45:00|8034.73|8034.73|8033.7|8033.7|8039.54|8039.54|8031.62|8031.62|0
1728568200000|2024-10-10 13:50:00|8031.62|8031.62|8039.41|8039.41|8039.41|8039.41|8026.76|8026.76|0
1728568500000|2024-10-10 13:55:00|8034.23|8034.23|8031.5|8031.5|8036.3|8036.3|8031.5|8031.5|0
1728568800000|2024-10-10 14:00:00|8028.84|8028.84|8038.44|8038.44|8039.8|8039.8|8025.72|8025.72|0
1728569100000|2024-10-10 14:05:00|8039.48|8039.48|8043.89|8043.89|8047|8047|8037.07|8037.07|0
1728569400000|2024-10-10 14:10:00|8042.52|8042.52|8044.21|8044.21|8047.33|8047.33|8042.52|8042.52|0
1728569700000|2024-10-10 14:15:00|8045.25|8045.25|8044.21|8044.21|8046.29|8046.29|8044.21|8044.21|0
1728570000000|2024-10-10 14:20:00|8042.85|8042.85|8044.21|8044.21|8044.21|8044.21|8040.77|8040.77|0
1728570300000|2024-10-10 14:25:00|8042.85|8042.85|8031.6|8031.6|8042.85|8042.85|8029.52|8029.52|0
1728570600000|2024-10-10 14:30:00|8029.52|8029.52|8020.63|8020.63|8029.52|8029.52|8020.63|8020.63|0
1728570900000|2024-10-10 14:35:00|8019.59|8019.59|8021.67|8021.67|8022.7|8022.7|8018.55|8018.55|0
1728571200000|2024-10-10 14:40:00|8020.3|8020.3|8024.45|8024.45|8024.45|8024.45|8018.23|8018.23|0
1728571500000|2024-10-10 14:45:00|8022.38|8022.38|8017.9|8017.9|8022.38|8022.38|8017.9|8017.9|0
1728571800000|2024-10-10 14:50:00|8018.94|8018.94|8008.23|8008.23|8018.94|8018.94|8006.87|8006.87|0
1728572100000|2024-10-10 14:55:00|8009.6|8009.6|8006.81|8006.81|8014.08|8014.08|8006.81|8006.81|0
1728572400000|2024-10-10 15:00:00|8007.85|8007.85|8013.37|8013.37|8013.37|8013.37|8005.77|8005.77|0
1728572700000|2024-10-10 15:05:00|8012.33|8012.33|8014.57|8014.57|8016.83|8016.83|8009.19|8009.19|0
1728573000000|2024-10-10 15:10:00|8016.65|8016.65|8023.91|8023.91|8026.31|8026.31|8016.65|8016.65|0
1728573300000|2024-10-10 15:15:00|8024.95|8024.95|8021.45|8021.45|8024.95|8024.95|8019.77|8019.77|0
1728573600000|2024-10-10 15:20:00|8020.41|8020.41|8012.88|8012.88|8021.45|8021.45|8012.88|8012.88|0
1728573900000|2024-10-10 15:25:00|8012.24|8012.24|8017.56|8017.56|8019.96|8019.96|8008.25|8008.25|0
1728630900000|2024-10-11 07:15:00|7951.67|7951.67|7922.94|7922.94|7951.67|7951.67|7922.94|7922.94|0
1728631200000|2024-10-11 07:20:00|7923.97|7923.97|7916.71|7916.71|7937.46|7937.46|7912.56|7912.56|0
1728631500000|2024-10-11 07:25:00|7920.86|7920.86|7919.09|7919.09|7922.2|7922.2|7911.5|7911.5|0
1728631800000|2024-10-11 07:30:00|7917.73|7917.73|7881.49|7881.49|7918.76|7918.76|7881.49|7881.49|0
1728632100000|2024-10-11 07:35:00|7880.2|7880.2|7900.88|7900.88|7900.88|7900.88|7876.89|7876.89|0
1728632400000|2024-10-11 07:40:00|7902.96|7902.96|7919.5|7919.5|7919.5|7919.5|7902.96|7902.96|0
1728632700000|2024-10-11 07:45:00|7916.39|7916.39|7910.16|7910.16|7920.54|7920.54|7910.16|7910.16|0
1728633000000|2024-10-11 07:50:00|7910.81|7910.81|7919.38|7919.38|7924.56|7924.56|7910.81|7910.81|0
1728633300000|2024-10-11 07:55:00|7922.49|7922.49|7930.11|7930.11|7933.22|7933.22|7922.49|7922.49|0
1728633600000|2024-10-11 08:00:00|7932.18|7932.18|7941.85|7941.85|7941.85|7941.85|7932.18|7932.18|0
1728633900000|2024-10-11 08:05:00|7946|7946|7948.46|7948.46|7954.68|7954.68|7946|7946|0
1728634200000|2024-10-11 08:10:00|7945.34|7945.34|7940.86|7940.86|7945.34|7945.34|7940.86|7940.86|0
1728634500000|2024-10-11 08:15:00|7938.79|7938.79|7936.55|7936.55|7940.86|7940.86|7931.53|7931.53|0
1728634800000|2024-10-11 08:20:00|7939.66|7939.66|7938.79|7938.79|7940.7|7940.7|7937.59|7937.59|0
1728635100000|2024-10-11 08:25:00|7941.41|7941.41|7937.42|7937.42|7944.52|7944.52|7936.39|7936.39|0
1728635400000|2024-10-11 08:30:00|7936.39|7936.39|7939.5|7939.5|7939.5|7939.5|7936.39|7936.39|0
1728635700000|2024-10-11 08:35:00|7938.46|7938.46|7940.86|7940.86|7940.86|7940.86|7938.46|7938.46|0
1728636000000|2024-10-11 08:40:00|7942.94|7942.94|7943.64|7943.64|7943.64|7943.64|7941.9|7941.9|0
1728636300000|2024-10-11 08:45:00|7940.2|7940.2|7949.24|7949.24|7957.83|7957.83|7940.2|7940.2|0
1728636600000|2024-10-11 08:50:00|7947.88|7947.88|7948.59|7948.59|7949.99|7949.99|7933.12|7933.12|0
1728636900000|2024-10-11 08:55:00|7952.74|7952.74|7962.08|7962.08|7962.08|7962.08|7952.74|7952.74|0
1728637200000|2024-10-11 09:00:00|7964.16|7964.16|7965.3|7965.3|7965.52|7965.52|7961.37|7961.37|0
1728637500000|2024-10-11 09:05:00|7966.34|7966.34|7967.38|7967.38|7971.53|7971.53|7966.34|7966.34|0
1728637800000|2024-10-11 09:10:00|7965.3|7965.3|7966.67|7966.67|7966.67|7966.67|7964.27|7964.27|0
1728638100000|2024-10-11 09:15:00|7964.59|7964.59|7961.48|7961.48|7964.59|7964.59|7961.48|7961.48|0
1728638400000|2024-10-11 09:20:00|7963.56|7963.56|7958.37|7958.37|7963.56|7963.56|7958.37|7958.37|0
1728638700000|2024-10-11 09:25:00|7959.41|7959.41|7958.63|7958.63|7960.7|7960.7|7958.63|7958.63|0
1728639000000|2024-10-11 09:30:00|7956.55|7956.55|7957.98|7957.98|7958.63|7958.63|7956.55|7956.55|0
1728639300000|2024-10-11 09:35:00|7960.05|7960.05|7961.09|7961.09|7961.09|7961.09|7960.05|7960.05|0
1728639600000|2024-10-11 09:40:00|7962.13|7962.13|7968.35|7968.35|7968.35|7968.35|7962.13|7962.13|0
1728639900000|2024-10-11 09:45:00|7966.28|7966.28|7960.04|7960.04|7966.28|7966.28|7959|7959|0
1728640200000|2024-10-11 09:50:00|7957.97|7957.97|7960.04|7960.04|7960.04|7960.04|7957.97|7957.97|0
1728640500000|2024-10-11 09:55:00|7955.89|7955.89|7949.01|7949.01|7955.89|7955.89|7948.36|7948.36|0
1728640800000|2024-10-11 10:00:00|7949.66|7949.66|7948.62|7948.62|7949.66|7949.66|7946.55|7946.55|0
1728641100000|2024-10-11 10:05:00|7947.58|7947.58|7950.7|7950.7|7950.7|7950.7|7947.58|7947.58|0
1728641400000|2024-10-11 10:10:00|7950.05|7950.05|7957.64|7957.64|7960.75|7960.75|7950.05|7950.05|0
1728641700000|2024-10-11 10:15:00|7956.99|7956.99|7950.83|7950.83|7956.99|7956.99|7950.83|7950.83|0
1728642000000|2024-10-11 10:20:00|7953.94|7953.94|7953.94|7953.94|7953.94|7953.94|7953.94|7953.94|0
1728642300000|2024-10-11 10:25:00|7954.98|7954.98|7953.94|7953.94|7954.98|7954.98|7952.9|7952.9|0
1728642600000|2024-10-11 10:30:00|7955.31|7955.31|7945.31|7945.31|7955.31|7955.31|7945.31|7945.31|0
1728642900000|2024-10-11 10:35:00|7949.46|7949.46|7952.9|7952.9|7952.9|7952.9|7949.46|7949.46|0
1728643200000|2024-10-11 10:40:00|7951.87|7951.87|7953.78|7953.78|7953.78|7953.78|7950.83|7950.83|0
1728643500000|2024-10-11 10:45:00|7954.82|7954.82|7960.33|7960.33|7962.08|7962.08|7954.82|7954.82|0
1728643800000|2024-10-11 10:50:00|7958.26|7958.26|7966.15|7966.15|7966.15|7966.15|7958.26|7958.26|0
1728644100000|2024-10-11 10:55:00|7967.52|7967.52|7967.52|7967.52|7967.52|7967.52|7967.52|7967.52|0
1728644400000|2024-10-11 11:00:00|7965.44|7965.44|7963.37|7963.37|7965.44|7965.44|7962.33|7962.33|0
1728644700000|2024-10-11 11:05:00|7965.44|7965.44|7965.44|7965.44|7965.44|7965.44|7965.44|7965.44|0
1728645000000|2024-10-11 11:10:00|7966.09|7966.09|7960.9|7960.9|7966.09|7966.09|7959.86|7959.86|0
1728645300000|2024-10-11 11:15:00|7958.83|7958.83|7961.94|7961.94|7961.94|7961.94|7958.83|7958.83|0
1728645600000|2024-10-11 11:20:00|7963.3|7963.3|7962.27|7962.27|7963.3|7963.3|7962.27|7962.27|0
1728645900000|2024-10-11 11:25:00|7961.23|7961.23|7955.39|7955.39|7961.23|7961.23|7955.39|7955.39|0
1728646200000|2024-10-11 11:30:00|7957.79|7957.79|7955.39|7955.39|7957.79|7957.79|7955.39|7955.39|0
1728646800000|2024-10-11 11:40:00|7954.02|7954.02|7954.02|7954.02|7954.02|7954.02|7954.02|7954.02|0
1728647100000|2024-10-11 11:45:00|7955.06|7955.06|7952.98|7952.98|7955.06|7955.06|7952.98|7952.98|0
1728647400000|2024-10-11 11:50:00|7955.06|7955.06|7955.39|7955.39|7955.39|7955.39|7954.02|7954.02|0
1728647700000|2024-10-11 11:55:00|7956.75|7956.75|7957.79|7957.79|7958.83|7958.83|7956.75|7956.75|0
1728648000000|2024-10-11 12:00:00|7960.9|7960.9|7965.43|7965.43|7972.7|7972.7|7958.55|7958.55|0
1728648300000|2024-10-11 12:05:00|7964.04|7964.04|7963.64|7963.64|7965.46|7965.46|7961.98|7961.98|0
1728648600000|2024-10-11 12:10:00|7965.72|7965.72|7962.6|7962.6|7966.75|7966.75|7962.6|7962.6|0
1728648900000|2024-10-11 12:15:00|7961.31|7961.31|7960.27|7960.27|7961.31|7961.31|7960.27|7960.27|0
1728649200000|2024-10-11 12:20:00|7959.23|7959.23|7955.08|7955.08|7959.23|7959.23|7954.05|7954.05|0
1728649500000|2024-10-11 12:25:00|7959.23|7959.23|7957.85|7957.85|7959.23|7959.23|7957.16|7957.16|0
1728649800000|2024-10-11 12:30:00|7962.33|7962.33|7965.57|7965.57|7972.13|7972.13|7962.33|7962.33|0
1728650100000|2024-10-11 12:35:00|7967.64|7967.64|7962.46|7962.46|7967.64|7967.64|7962.46|7962.46|0
1728650400000|2024-10-11 12:40:00|7959.83|7959.83|7957.43|7957.43|7961.58|7961.58|7955.36|7955.36|0
1728650700000|2024-10-11 12:45:00|7954.32|7954.32|7948.86|7948.86|7954.32|7954.32|7948.86|7948.86|0
1728651000000|2024-10-11 12:50:00|7945.75|7945.75|7948.15|7948.15|7949.9|7949.9|7944.71|7944.71|0
1728651300000|2024-10-11 12:55:00|7946.78|7946.78|7945.04|7945.04|7946.78|7946.78|7942.63|7942.63|0
1728651600000|2024-10-11 13:00:00|7947.11|7947.11|7942.29|7942.29|7947.11|7947.11|7941.26|7941.26|0
1728651900000|2024-10-11 13:05:00|7943.66|7943.66|7941.29|7941.29|7943.66|7943.66|7938.53|7938.53|0
1728652200000|2024-10-11 13:10:00|7942.33|7942.33|7941.67|7941.67|7942.33|7942.33|7939.6|7939.6|0
1728652500000|2024-10-11 13:15:00|7943.75|7943.75|7941.67|7941.67|7944.3|7944.3|7941.67|7941.67|0
1728652800000|2024-10-11 13:20:00|7942.55|7942.55|7947.35|7947.35|7947.35|7947.35|7942.55|7942.55|0
1728653100000|2024-10-11 13:25:00|7948.72|7948.72|7950.29|7950.29|7950.29|7950.29|7947.17|7947.17|0
1728653400000|2024-10-11 13:30:00|7951.32|7951.32|7966.12|7966.12|7966.12|7966.12|7950.29|7950.29|0
1728653700000|2024-10-11 13:35:00|7965.08|7965.08|7963.05|7963.05|7965.77|7965.77|7962.01|7962.01|0
1728654000000|2024-10-11 13:40:00|7961.69|7961.69|7959.61|7959.61|7961.69|7961.69|7959.61|7959.61|0
1728654300000|2024-10-11 13:45:00|7961.69|7961.69|7950.54|7950.54|7961.69|7961.69|7950.54|7950.54|0
1728654600000|2024-10-11 13:50:00|7951.58|7951.58|7954.63|7954.63|7954.63|7954.63|7950.18|7950.18|0
1728654900000|2024-10-11 13:55:00|7956|7956|7954.96|7954.96|7959.76|7959.76|7954.96|7954.96|0
1728655200000|2024-10-11 14:00:00|7955.83|7955.83|7953.05|7953.05|7959.27|7959.27|7952.72|7952.72|0
1728655500000|2024-10-11 14:05:00|7954.09|7954.09|7963.04|7963.04|7963.04|7963.04|7952.01|7952.01|0
1728655800000|2024-10-11 14:10:00|7962.17|7962.17|7980.53|7980.53|7981.4|7981.4|7962.17|7962.17|0
1728656100000|2024-10-11 14:15:00|7979.49|7979.49|7993.85|7993.85|7994.89|7994.89|7979.49|7979.49|0
1728656400000|2024-10-11 14:20:00|7994.73|7994.73|7990.09|7990.09|7994.73|7994.73|7989.05|7989.05|0
1728656700000|2024-10-11 14:25:00|7991.13|7991.13|7989.05|7989.05|8000.08|8000.08|7989.05|7989.05|0
1728657000000|2024-10-11 14:30:00|7991.14|7991.14|7989.1|7989.1|7994.95|7994.95|7988.07|7988.07|0
1728657300000|2024-10-11 14:35:00|7990.47|7990.47|7987.36|7987.36|7991.51|7991.51|7985.99|7985.99|0
1728657600000|2024-10-11 14:40:00|7986.32|7986.32|7991.02|7991.02|7991.18|7991.18|7986.32|7986.32|0
1728657900000|2024-10-11 14:45:00|7994.13|7994.13|7993.48|7993.48|7994.13|7994.13|7993.48|7993.48|0
1728658200000|2024-10-11 14:50:00|7990.37|7990.37|7988.29|7988.29|7992.44|7992.44|7986.22|7986.22|0
1728658500000|2024-10-11 14:55:00|7989.33|7989.33|7993.97|7993.97|7995.17|7995.17|7989.33|7989.33|0
1728658800000|2024-10-11 15:00:00|7993.1|7993.1|7993.91|7993.91|7994.63|7994.63|7989.11|7989.11|0
1728659100000|2024-10-11 15:05:00|7995.99|7995.99|7991.13|7991.13|7995.99|7995.99|7991.13|7991.13|0
1728659400000|2024-10-11 15:10:00|7992.16|7992.16|7996.8|7996.8|7998.87|7998.87|7992.16|7992.16|0
1728659700000|2024-10-11 15:15:00|7995.05|7995.05|7998.28|7998.28|7998.28|7998.28|7993.48|7993.48|0
1728660000000|2024-10-11 15:20:00|7997.24|7997.24|7990.74|7990.74|7997.89|7997.89|7990.74|7990.74|0
1728660300000|2024-10-11 15:25:00|7992.81|7992.81|7988.66|7988.66|7993.85|7993.85|7987.62|7987.62|0
1728890100000|2024-10-14 07:15:00|7944.11|7944.11|7964.22|7964.22|7964.22|7964.22|7944.11|7944.11|0
1728890400000|2024-10-14 07:20:00|7965.58|7965.58|7966.95|7966.95|7966.95|7966.95|7965.58|7965.58|0
1728890700000|2024-10-14 07:25:00|7970.06|7970.06|7961.9|7961.9|7972.14|7972.14|7961.65|7961.65|0
1728891000000|2024-10-14 07:30:00|7960.87|7960.87|7954.75|7954.75|7962.45|7962.45|7954.75|7954.75|0
1728891300000|2024-10-14 07:35:00|7952.68|7952.68|7955.73|7955.73|7955.73|7955.73|7947.49|7947.49|0
1728891600000|2024-10-14 07:40:00|7956.77|7956.77|7956.77|7956.77|7956.77|7956.77|7956.77|7956.77|0
1728891900000|2024-10-14 07:45:00|7955.38|7955.38|7951.66|7951.66|7955.38|7955.38|7951.66|7951.66|0
1728892200000|2024-10-14 07:50:00|7953.73|7953.73|7953.02|7953.02|7954.39|7954.39|7951.66|7951.66|0
1728892500000|2024-10-14 07:55:00|7954.06|7954.06|7956.05|7956.05|7960.2|7960.2|7954.06|7954.06|0
1728892800000|2024-10-14 08:00:00|7953.97|7953.97|7948.79|7948.79|7953.97|7953.97|7947.75|7947.75|0
1728893100000|2024-10-14 08:05:00|7946.71|7946.71|7931.91|7931.91|7946.71|7946.71|7931.91|7931.91|0
1728893400000|2024-10-14 08:10:00|7930.55|7930.55|7920.88|7920.88|7930.55|7930.55|7920.88|7920.88|0
1728893700000|2024-10-14 08:15:00|7916.4|7916.4|7917.44|7917.44|7917.44|7917.44|7909.52|7909.52|0
1728894000000|2024-10-14 08:20:00|7913.29|7913.29|7914.78|7914.78|7921.59|7921.59|7913.29|7913.29|0
1728894300000|2024-10-14 08:25:00|7911.67|7911.67|7889.51|7889.51|7911.67|7911.67|7889.51|7889.51|0
1728894600000|2024-10-14 08:30:00|7890.55|7890.55|7893.33|7893.33|7894.7|7894.7|7890.55|7890.55|0
1728894900000|2024-10-14 08:35:00|7888.15|7888.15|7893.66|7893.66|7894.7|7894.7|7888.15|7888.15|0
1728895200000|2024-10-14 08:40:00|7894.7|7894.7|7891.59|7891.59|7894.7|7894.7|7888.47|7888.47|0
1728895500000|2024-10-14 08:45:00|7892.63|7892.63|7887.44|7887.44|7892.63|7892.63|7887.44|7887.44|0
1728895800000|2024-10-14 08:50:00|7888.47|7888.47|7888.47|7888.47|7888.47|7888.47|7888.47|7888.47|0
1728896100000|2024-10-14 08:55:00|7886.4|7886.4|7881.99|7881.99|7886.4|7886.4|7876.8|7876.8|0
1728896400000|2024-10-14 09:00:00|7881.12|7881.12|7886.63|7886.63|7886.63|7886.63|7879.37|7879.37|0
1728896700000|2024-10-14 09:05:00|7885.27|7885.27|7885.27|7885.27|7885.27|7885.27|7885.27|7885.27|0
1728897000000|2024-10-14 09:10:00|7884.23|7884.23|7881.12|7881.12|7884.23|7884.23|7879.04|7879.04|0
1728897300000|2024-10-14 09:15:00|7885.27|7885.27|7885.92|7885.92|7888.65|7888.65|7883.19|7883.19|0
1728897600000|2024-10-14 09:20:00|7882.81|7882.81|7885.92|7885.92|7885.92|7885.92|7882.81|7882.81|0
1728897900000|2024-10-14 09:25:00|7884.56|7884.56|7882.48|7882.48|7886.63|7886.63|7881.45|7881.45|0
1728898200000|2024-10-14 09:30:00|7883.52|7883.52|7884.23|7884.23|7885.6|7885.6|7881.5|7881.5|0
1728898500000|2024-10-14 09:35:00|7883.58|7883.58|7870.87|7870.87|7883.58|7883.58|7866.72|7866.72|0
1728898800000|2024-10-14 09:40:00|7871.9|7871.9|7863.28|7863.28|7871.9|7871.9|7863.28|7863.28|0
1728899100000|2024-10-14 09:45:00|7862.24|7862.24|7865.35|7865.35|7865.35|7865.35|7862.24|7862.24|0
1728899400000|2024-10-14 09:50:00|7864.31|7864.31|7864.31|7864.31|7864.31|7864.31|7863.28|7863.28|0
1728899700000|2024-10-14 09:55:00|7861.2|7861.2|7857.43|7857.43|7861.2|7861.2|7857.43|7857.43|0
1728900000000|2024-10-14 10:00:00|7856.07|7856.07|7861.19|7861.19|7866.71|7866.71|7856.07|7856.07|0
1728900300000|2024-10-14 10:05:00|7860.55|7860.55|7856.46|7856.46|7860.55|7860.55|7856.46|7856.46|0
1728900600000|2024-10-14 10:10:00|7859.19|7859.19|7863.34|7863.34|7863.34|7863.34|7859.19|7859.19|0
1728900900000|2024-10-14 10:15:00|7860.61|7860.61|7859.56|7859.56|7865.73|7865.73|7858.53|7858.53|0
1728901200000|2024-10-14 10:20:00|7860.6|7860.6|7860.6|7860.6|7860.6|7860.6|7860.6|7860.6|0
1728901500000|2024-10-14 10:25:00|7859.56|7859.56|7852.52|7852.52|7859.56|7859.56|7851.65|7851.65|0
1728901800000|2024-10-14 10:30:00|7851.15|7851.15|7836.75|7836.75|7851.15|7851.15|7836.75|7836.75|0
1728902100000|2024-10-14 10:35:00|7835.39|7835.39|7836.43|7836.43|7836.43|7836.43|7835.39|7835.39|0
1728902400000|2024-10-14 10:40:00|7839.16|7839.16|7838.5|7838.5|7841.56|7841.56|7835.39|7835.39|0
1728902700000|2024-10-14 10:45:00|7837.14|7837.14|7851.57|7851.57|7851.57|7851.57|7837.14|7837.14|0
1728903000000|2024-10-14 10:50:00|7850.53|7850.53|7856.75|7856.75|7857.79|7857.79|7850.53|7850.53|0
1728903300000|2024-10-14 10:55:00|7852.6|7852.6|7846|7846|7852.6|7852.6|7846|7846|0
1728903600000|2024-10-14 11:00:00|7836.66|7836.66|7847.68|7847.68|7847.68|7847.68|7836.66|7836.66|0
1728903900000|2024-10-14 11:05:00|7849.05|7849.05|7847.68|7847.68|7849.05|7849.05|7847.68|7847.68|0
1728904200000|2024-10-14 11:10:00|7848.72|7848.72|7845.55|7845.55|7848.72|7848.72|7843.47|7843.47|0
1728904500000|2024-10-14 11:15:00|7844.18|7844.18|7841.07|7841.07|7844.18|7844.18|7841.07|7841.07|0
1728904800000|2024-10-14 11:20:00|7843.15|7843.15|7849.76|7849.76|7849.76|7849.76|7843.15|7843.15|0
1728905100000|2024-10-14 11:25:00|7851.12|7851.12|7854.24|7854.24|7854.95|7854.95|7850.09|7850.09|0
1728905400000|2024-10-14 11:30:00|7857.68|7857.68|7856.64|7856.64|7857.68|7857.68|7856.64|7856.64|0
1728905700000|2024-10-14 11:35:00|7857.68|7857.68|7860.79|7860.79|7860.79|7860.79|7856.64|7856.64|0
1728906000000|2024-10-14 11:40:00|7862.87|7862.87|7861.83|7861.83|7864.94|7864.94|7861.83|7861.83|0
1728906300000|2024-10-14 11:45:00|7859.76|7859.76|7860.79|7860.79|7860.79|7860.79|7859.76|7859.76|0
1728906600000|2024-10-14 11:50:00|7860.15|7860.15|7858.52|7858.52|7860.15|7860.15|7856.45|7856.45|0
1728906900000|2024-10-14 11:55:00|7860.6|7860.6|7859.56|7859.56|7861.64|7861.64|7859.56|7859.56|0
1728907200000|2024-10-14 12:00:00|7860.93|7860.93|7850.55|7850.55|7860.93|7860.93|7850.55|7850.55|0
1728907500000|2024-10-14 12:05:00|7852.63|7852.63|7849.15|7849.15|7855.74|7855.74|7849.15|7849.15|0
1728907800000|2024-10-14 12:10:00|7847.07|7847.07|7848.11|7848.11|7848.11|7848.11|7847.07|7847.07|0
1728908100000|2024-10-14 12:15:00|7850.19|7850.19|7848.11|7848.11|7850.19|7850.19|7848.11|7848.11|0
1728908400000|2024-10-14 12:20:00|7845|7845|7847.07|7847.07|7847.07|7847.07|7845|7845|0
1728908700000|2024-10-14 12:25:00|7849.15|7849.15|7849.15|7849.15|7849.15|7849.15|7849.15|7849.15|0
1728909000000|2024-10-14 12:30:00|7847.07|7847.07|7850.19|7850.19|7850.19|7850.19|7847.07|7847.07|0
1728909300000|2024-10-14 12:35:00|7849.15|7849.15|7843.63|7843.63|7849.15|7849.15|7843.63|7843.63|0
1728909600000|2024-10-14 12:40:00|7842.27|7842.27|7842.27|7842.27|7842.27|7842.27|7842.27|7842.27|0
1728909900000|2024-10-14 12:45:00|7843.3|7843.3|7845.38|7845.38|7846.42|7846.42|7843.3|7843.3|0
1728910200000|2024-10-14 12:50:00|7848.49|7848.49|7857.45|7857.45|7862.64|7862.64|7848.49|7848.49|0
1728910500000|2024-10-14 12:55:00|7858.49|7858.49|7856.41|7856.41|7858.49|7858.49|7856.41|7856.41|0
1728910800000|2024-10-14 13:00:00|7857.45|7857.45|7859.46|7859.46|7866.34|7866.34|7857.45|7857.45|0
1728911100000|2024-10-14 13:05:00|7858.1|7858.1|7859.78|7859.78|7859.78|7859.78|7858.1|7858.1|0
1728911400000|2024-10-14 13:10:00|7858.42|7858.42|7846.35|7846.35|7858.42|7858.42|7846.35|7846.35|0
1728911700000|2024-10-14 13:15:00|7847.38|7847.38|7849.46|7849.46|7849.46|7849.46|7846.35|7846.35|0
1728912000000|2024-10-14 13:20:00|7848.09|7848.09|7850.83|7850.83|7850.83|7850.83|7848.09|7848.09|0
1728912300000|2024-10-14 13:25:00|7854.98|7854.98|7853.94|7853.94|7854.98|7854.98|7853.94|7853.94|0
1728912600000|2024-10-14 13:30:00|7854.98|7854.98|7849.86|7849.86|7855.3|7855.3|7848.82|7848.82|0
1728912900000|2024-10-14 13:35:00|7848.49|7848.49|7826.42|7826.42|7848.49|7848.49|7826.42|7826.42|0
1728913200000|2024-10-14 13:40:00|7823.8|7823.8|7859.08|7859.08|7859.08|7859.08|7823.8|7823.8|0
1728913500000|2024-10-14 13:45:00|7858.04|7858.04|7884.73|7884.73|7884.73|7884.73|7858.04|7858.04|0
1728913800000|2024-10-14 13:50:00|7886.09|7886.09|7868.56|7868.56|7886.09|7886.09|7868.56|7868.56|0
1728914100000|2024-10-14 13:55:00|7869.92|7869.92|7874.07|7874.07|7877.51|7877.51|7869.92|7869.92|0
1728914400000|2024-10-14 14:00:00|7876.15|7876.15|7870.96|7870.96|7876.15|7876.15|7870.96|7870.96|0
1728914700000|2024-10-14 14:05:00|7869.6|7869.6|7867.68|7867.68|7870.31|7870.31|7864.47|7864.47|0
1728915000000|2024-10-14 14:10:00|7868.72|7868.72|7873.99|7873.99|7878.31|7878.31|7868.72|7868.72|0
1728915300000|2024-10-14 14:15:00|7872.95|7872.95|7868.15|7868.15|7872.95|7872.95|7867.11|7867.11|0
1728915600000|2024-10-14 14:20:00|7869.19|7869.19|7869.19|7869.19|7869.19|7869.19|7869.19|7869.19|0
1728915900000|2024-10-14 14:25:00|7869.88|7869.88|7870.91|7870.91|7873.48|7873.48|7869.88|7869.88|0
1728916200000|2024-10-14 14:30:00|7873.64|7873.64|7865.02|7865.02|7873.64|7873.64|7863.65|7863.65|0
1728916500000|2024-10-14 14:35:00|7862.94|7862.94|7858.3|7858.3|7863.65|7863.65|7857.43|7857.43|0
1728916800000|2024-10-14 14:40:00|7857.43|7857.43|7851.91|7851.91|7857.43|7857.43|7850.87|7850.87|0
1728917100000|2024-10-14 14:45:00|7852.95|7852.95|7854.64|7854.64|7857.04|7857.04|7852.95|7852.95|0
1728917400000|2024-10-14 14:50:00|7852.02|7852.02|7854.64|7854.64|7855.68|7855.68|7852.02|7852.02|0
1728917700000|2024-10-14 14:55:00|7853.77|7853.77|7857.1|7857.1|7860.87|7860.87|7853.77|7853.77|0
1728918000000|2024-10-14 15:00:00|7858.14|7858.14|7854.53|7854.53|7862.44|7862.44|7852.78|7852.78|0
1728918300000|2024-10-14 15:05:00|7853.49|7853.49|7856.28|7856.28|7856.28|7856.28|7853.17|7853.17|0
1728918600000|2024-10-14 15:10:00|7854.2|7854.2|7858.34|7858.34|7862.11|7862.11|7854.2|7854.2|0
1728918900000|2024-10-14 15:15:00|7857.31|7857.31|7854.85|7854.85|7859|7859|7852.77|7852.77|0
1728919200000|2024-10-14 15:20:00|7853.81|7853.81|7856.02|7856.02|7856.21|7856.21|7852.58|7852.58|0
1728919500000|2024-10-14 15:25:00|7857.39|7857.39|7853.44|7853.44|7862.56|7862.56|7853.44|7853.44|0
1728976500000|2024-10-15 07:15:00|7749.41|7749.41|7732.86|7732.86|7749.41|7749.41|7713.86|7713.86|0
1728976800000|2024-10-15 07:20:00|7736.96|7736.96|7753.23|7753.23|7753.56|7753.56|7736.96|7736.96|0
1728977100000|2024-10-15 07:25:00|7756.34|7756.34|7765.68|7765.68|7766.72|7766.72|7749.08|7749.08|0
1728977400000|2024-10-15 07:30:00|7772.95|7772.95|7785.67|7785.67|7795.01|7795.01|7772.95|7772.95|0
1728977700000|2024-10-15 07:35:00|7784.63|7784.63|7773.12|7773.12|7784.63|7784.63|7766.86|7766.86|0
1728978000000|2024-10-15 07:40:00|7778.31|7778.31|7788.09|7788.09|7791.2|7791.2|7772.87|7772.87|0
1728978300000|2024-10-15 07:45:00|7784.97|7784.97|7747.8|7747.8|7784.97|7784.97|7747.8|7747.8|0
1728978600000|2024-10-15 07:50:00|7745.73|7745.73|7747.86|7747.86|7753.05|7753.05|7745.46|7745.46|0
1728978900000|2024-10-15 07:55:00|7741.64|7741.64|7725.6|7725.6|7741.64|7741.64|7725.6|7725.6|0
1728979200000|2024-10-15 08:00:00|7729.75|7729.75|7721.39|7721.39|7730.67|7730.67|7715.99|7715.99|0
1728979500000|2024-10-15 08:05:00|7720.03|7720.03|7693.17|7693.17|7720.03|7720.03|7693.17|7693.17|0
1728979800000|2024-10-15 08:10:00|7692.13|7692.13|7700.43|7700.43|7701.47|7701.47|7692.13|7692.13|0
1728980100000|2024-10-15 08:15:00|7699.07|7699.07|7685.03|7685.03|7699.07|7699.07|7685.03|7685.03|0
1728980400000|2024-10-15 08:20:00|7686.07|7686.07|7684.29|7684.29|7688.31|7688.31|7683.12|7683.12|0
1728980700000|2024-10-15 08:25:00|7681.18|7681.18|7686.68|7686.68|7686.68|7686.68|7673.91|7673.91|0
1728981000000|2024-10-15 08:30:00|7684.61|7684.61|7679.24|7679.24|7688.58|7688.58|7677.35|7677.35|0
1728981300000|2024-10-15 08:35:00|7676.13|7676.13|7663.89|7663.89|7677.81|7677.81|7660.78|7660.78|0
1728981600000|2024-10-15 08:40:00|7662.85|7662.85|7652.94|7652.94|7673.23|7673.23|7652.94|7652.94|0
1728981900000|2024-10-15 08:45:00|7649.83|7649.83|7648.15|7648.15|7652.94|7652.94|7648.15|7648.15|0
1728982200000|2024-10-15 08:50:00|7650.22|7650.22|7646.39|7646.39|7651.97|7651.97|7643.67|7643.67|0
1728982500000|2024-10-15 08:55:00|7644.31|7644.31|7640.82|7640.82|7647.04|7647.04|7640.82|7640.82|0
1728982800000|2024-10-15 09:00:00|7639.78|7639.78|7670.52|7670.52|7670.52|7670.52|7637.06|7637.06|0
1728983100000|2024-10-15 09:05:00|7664.3|7664.3|7662.87|7662.87|7666.37|7666.37|7660.15|7660.15|0
1728983400000|2024-10-15 09:10:00|7664.95|7664.95|7659.76|7659.76|7665.98|7665.98|7655.61|7655.61|0
1728983700000|2024-10-15 09:15:00|7662.87|7662.87|7673.25|7673.25|7675.98|7675.98|7662.87|7662.87|0
1728984000000|2024-10-15 09:20:00|7675.32|7675.32|7671.17|7671.17|7675.32|7675.32|7671.17|7671.17|0
1728984300000|2024-10-15 09:25:00|7672.54|7672.54|7672.54|7672.54|7674.61|7674.61|7672.54|7672.54|0
1728984600000|2024-10-15 09:30:00|7670.46|7670.46|7671.5|7671.5|7672.54|7672.54|7670.46|7670.46|0
1728984900000|2024-10-15 09:35:00|7670.46|7670.46|7667.73|7667.73|7671.5|7671.5|7667.4|7667.4|0
1728985200000|2024-10-15 09:40:00|7669.48|7669.48|7671.55|7671.55|7671.55|7671.55|7668.44|7668.44|0
1728985500000|2024-10-15 09:45:00|7672.43|7672.43|7672.43|7672.43|7672.43|7672.43|7672.43|7672.43|0
1728985800000|2024-10-15 09:50:00|7673.47|7673.47|7675|7675|7678.11|7678.11|7673.47|7673.47|0
1728986100000|2024-10-15 09:55:00|7672.92|7672.92|7669.48|7669.48|7676.03|7676.03|7669.48|7669.48|0
1728986400000|2024-10-15 10:00:00|7667.39|7667.39|7661.88|7661.88|7667.39|7667.39|7660.84|7660.84|0
1728986700000|2024-10-15 10:05:00|7662.92|7662.92|7661.55|7661.55|7662.92|7662.92|7661.55|7661.55|0
1728987000000|2024-10-15 10:10:00|7663.63|7663.63|7664.66|7664.66|7664.66|7664.66|7663.63|7663.63|0
1728987300000|2024-10-15 10:15:00|7661.93|7661.93|7657.46|7657.46|7661.93|7661.93|7657.46|7657.46|0
1728987600000|2024-10-15 10:20:00|7658.49|7658.49|7658.49|7658.49|7659.37|7659.37|7657.62|7657.62|0
1728987900000|2024-10-15 10:25:00|7659.53|7659.53|7657.46|7657.46|7659.53|7659.53|7657.46|7657.46|0
1728988200000|2024-10-15 10:30:00|7659.53|7659.53|7664.72|7664.72|7667.83|7667.83|7659.53|7659.53|0
1728988500000|2024-10-15 10:35:00|7668.87|7668.87|7669.91|7669.91|7671.98|7671.98|7668.87|7668.87|0
1728988800000|2024-10-15 10:40:00|7664.72|7664.72|7660.62|7660.62|7666.79|7666.79|7659.58|7659.58|0
1728989100000|2024-10-15 10:45:00|7663.35|7663.35|7663.03|7663.03|7663.35|7663.35|7656.8|7656.8|0
1728989400000|2024-10-15 10:50:00|7664.06|7664.06|7661.99|7661.99|7664.06|7664.06|7661.99|7661.99|0
1728989700000|2024-10-15 10:55:00|7662.64|7662.64|7663.67|7663.67|7665.75|7665.75|7661.6|7661.6|0
1728990000000|2024-10-15 11:00:00|7663.03|7663.03|7665.1|7665.1|7665.1|7665.1|7658.87|7658.87|0
1728990300000|2024-10-15 11:05:00|7666.14|7666.14|7666.14|7666.14|7670.29|7670.29|7666.14|7666.14|0
1728990600000|2024-10-15 11:10:00|7665.1|7665.1|7662.77|7662.77|7665.1|7665.1|7660.95|7660.95|0
1728990900000|2024-10-15 11:15:00|7663.81|7663.81|7663.78|7663.78|7668.28|7668.28|7663.78|7663.78|0
1728991200000|2024-10-15 11:20:00|7664.82|7664.82|7668.91|7668.91|7668.91|7668.91|7662.74|7662.74|0
1728991500000|2024-10-15 11:25:00|7668.22|7668.22|7666.63|7666.63|7668.22|7668.22|7665.59|7665.59|0
1728991800000|2024-10-15 11:30:00|7665.27|7665.27|7662.54|7662.54|7666.63|7666.63|7660.46|7660.46|0
1728992100000|2024-10-15 11:35:00|7661.5|7661.5|7658.12|7658.12|7661.5|7661.5|7656.76|7656.76|0
1728992400000|2024-10-15 11:40:00|7659.16|7659.16|7659.65|7659.65|7659.65|7659.65|7655.17|7655.17|0
1728992700000|2024-10-15 11:45:00|7658.61|7658.61|7659.65|7659.65|7661.72|7661.72|7658.61|7658.61|0
1728993000000|2024-10-15 11:50:00|7660.69|7660.69|7660.37|7660.37|7662.38|7662.38|7659.65|7659.65|0
1728993300000|2024-10-15 11:55:00|7659.72|7659.72|7653.17|7653.17|7659.72|7659.72|7652.13|7652.13|0
1728993600000|2024-10-15 12:00:00|7651.09|7651.09|7649.32|7649.32|7654.86|7654.86|7649.32|7649.32|0
1728993900000|2024-10-15 12:05:00|7647.95|7647.95|7648.28|7648.28|7649.32|7649.32|7647.24|7647.24|0
1728994200000|2024-10-15 12:10:00|7649.32|7649.32|7646.21|7646.21|7649.32|7649.32|7646.21|7646.21|0
1728994500000|2024-10-15 12:15:00|7647.24|7647.24|7644.58|7644.58|7647.24|7647.24|7643.54|7643.54|0
1728994800000|2024-10-15 12:20:00|7645.23|7645.23|7640.73|7640.73|7646.27|7646.27|7638.65|7638.65|0
1728995100000|2024-10-15 12:25:00|7639.69|7639.69|7636.58|7636.58|7639.69|7639.69|7632.21|7632.21|0
1728995400000|2024-10-15 12:30:00|7635.54|7635.54|7637.32|7637.32|7637.32|7637.32|7631.78|7631.78|0
1728995700000|2024-10-15 12:35:00|7638.68|7638.68|7637.64|7637.64|7641.41|7641.41|7637.64|7637.64|0
1728996000000|2024-10-15 12:40:00|7639.71|7639.71|7639.71|7639.71|7645.56|7645.56|7639.71|7639.71|0
1728996300000|2024-10-15 12:45:00|7638.68|7638.68|7637.64|7637.64|7638.68|7638.68|7636.6|7636.6|0
1728996600000|2024-10-15 12:50:00|7638.29|7638.29|7637|7637|7640.01|7640.01|7634.92|7634.92|0
1728996900000|2024-10-15 12:55:00|7635.96|7635.96|7639.29|7639.29|7642.73|7642.73|7635.96|7635.96|0
1728997200000|2024-10-15 13:00:00|7640.33|7640.33|7638.26|7638.26|7644.1|7644.1|7637.22|7637.22|0
1728997500000|2024-10-15 13:05:00|7639.3|7639.3|7639.3|7639.3|7642.41|7642.41|7639.3|7639.3|0
1728997800000|2024-10-15 13:10:00|7640.34|7640.34|7639.3|7639.3|7640.34|7640.34|7638.26|7638.26|0
1728998100000|2024-10-15 13:15:00|7640.34|7640.34|7642.41|7642.41|7642.41|7642.41|7640.34|7640.34|0
1728998400000|2024-10-15 13:20:00|7643.45|7643.45|7643.94|7643.94|7643.94|7643.94|7640.34|7640.34|0
1728998700000|2024-10-15 13:25:00|7644.82|7644.82|7640.34|7640.34|7644.82|7644.82|7638.26|7638.26|0
1728999000000|2024-10-15 13:30:00|7642.41|7642.41|7633.1|7633.1|7654.13|7654.13|7633.1|7633.1|0
1728999300000|2024-10-15 13:35:00|7631.74|7631.74|7623.07|7623.07|7631.74|7631.74|7617.88|7617.88|0
1728999600000|2024-10-15 13:40:00|7622.03|7622.03|7622.03|7622.03|7624.11|7624.11|7622.03|7622.03|0
1728999900000|2024-10-15 13:45:00|7623.07|7623.07|7623.4|7623.4|7628.2|7628.2|7619.96|7619.96|0
1729000200000|2024-10-15 13:50:00|7622.52|7622.52|7624.28|7624.28|7627.33|7627.33|7621.16|7621.16|0
1729000500000|2024-10-15 13:55:00|7622.19|7622.19|7621.83|7621.83|7623.05|7623.05|7618.09|7618.09|0
1729000800000|2024-10-15 14:00:00|7620.8|7620.8|7651.49|7651.49|7651.49|7651.49|7620.8|7620.8|0
1729001100000|2024-10-15 14:05:00|7654.6|7654.6|7660.09|7660.09|7662.9|7662.9|7650.12|7650.12|0
1729001400000|2024-10-15 14:10:00|7658.34|7658.34|7663.53|7663.53|7663.53|7663.53|7658.34|7658.34|0
1729001700000|2024-10-15 14:15:00|7659.38|7659.38|7670.68|7670.68|7670.68|7670.68|7659.38|7659.38|0
1729002000000|2024-10-15 14:20:00|7669.31|7669.31|7661.52|7661.52|7669.96|7669.96|7660.64|7660.64|0
1729002300000|2024-10-15 14:25:00|7660.87|7660.87|7657.33|7657.33|7665.02|7665.02|7657.33|7657.33|0
1729002600000|2024-10-15 14:30:00|7656.68|7656.68|7639.03|7639.03|7656.68|7656.68|7635.91|7635.91|0
1729002900000|2024-10-15 14:35:00|7641.1|7641.1|7648.04|7648.04|7649.73|7649.73|7641.1|7641.1|0
1729003200000|2024-10-15 14:40:00|7646.68|7646.68|7667.25|7667.25|7668.29|7668.29|7646.68|7646.68|0
1729003500000|2024-10-15 14:45:00|7666.21|7666.21|7671.72|7671.72|7671.72|7671.72|7665.18|7665.18|0
1729003800000|2024-10-15 14:50:00|7670.68|7670.68|7675.16|7675.16|7675.16|7675.16|7667.24|7667.24|0
1729004100000|2024-10-15 14:55:00|7675.86|7675.86|7673.45|7673.45|7679.62|7679.62|7673.45|7673.45|0
1729004400000|2024-10-15 15:00:00|7672.41|7672.41|7673.43|7673.43|7674.48|7674.48|7671.37|7671.37|0
1729004700000|2024-10-15 15:05:00|7674.47|7674.47|7672.39|7672.39|7677.2|7677.2|7671.03|7671.03|0
1729005000000|2024-10-15 15:10:00|7671.36|7671.36|7673.1|7673.1|7675.51|7675.51|7665.51|7665.51|0
1729005300000|2024-10-15 15:15:00|7675.18|7675.18|7686.7|7686.7|7686.7|7686.7|7675.02|7675.02|0
1729005600000|2024-10-15 15:20:00|7685.66|7685.66|7680|7680|7685.66|7685.66|7677.6|7677.6|0
1729005900000|2024-10-15 15:25:00|7678.25|7678.25|7675.28|7675.28|7681.69|7681.69|7670.97|7670.97|0
1729062900000|2024-10-16 07:15:00|7652.85|7652.85|7655.27|7655.27|7655.27|7655.27|7640.75|7640.75|0
1729063200000|2024-10-16 07:20:00|7654.62|7654.62|7666.3|7666.3|7666.3|7666.3|7654.62|7654.62|0
1729063500000|2024-10-16 07:25:00|7668.38|7668.38|7690.29|7690.29|7690.29|7690.29|7668.38|7668.38|0
1729063800000|2024-10-16 07:30:00|7686.14|7686.14|7698.21|7698.21|7701.32|7701.32|7686.14|7686.14|0
1729064100000|2024-10-16 07:35:00|7700.94|7700.94|7718.47|7718.47|7724.37|7724.37|7700.94|7700.94|0
1729064400000|2024-10-16 07:40:00|7724.69|7724.69|7722.53|7722.53|7727.33|7727.33|7722.53|7722.53|0
1729064700000|2024-10-16 07:45:00|7721.5|7721.5|7715.93|7715.93|7721.5|7721.5|7715.93|7715.93|0
1729065000000|2024-10-16 07:50:00|7721.11|7721.11|7719.04|7719.04|7721.11|7721.11|7719.04|7719.04|0
1729065300000|2024-10-16 07:55:00|7723.13|7723.13|7731.58|7731.58|7731.58|7731.58|7723.13|7723.13|0
1729065600000|2024-10-16 08:00:00|7730.54|7730.54|7720.93|7720.93|7730.54|7730.54|7720.93|7720.93|0
1729065900000|2024-10-16 08:05:00|7720.28|7720.28|7724.43|7724.43|7724.43|7724.43|7711|7711|0
1729066200000|2024-10-16 08:10:00|7726.37|7726.37|7725.34|7725.34|7730.52|7730.52|7725.34|7725.34|0
1729066500000|2024-10-16 08:15:00|7720.15|7720.15|7713.27|7713.27|7720.15|7720.15|7713.27|7713.27|0
1729066800000|2024-10-16 08:20:00|7716.38|7716.38|7711.25|7711.25|7717.74|7717.74|7711.25|7711.25|0
1729067100000|2024-10-16 08:25:00|7709.17|7709.17|7722.55|7722.55|7722.55|7722.55|7708.52|7708.52|0
1729067400000|2024-10-16 08:30:00|7721.52|7721.52|7720.47|7720.47|7726.7|7726.7|7719.43|7719.43|0
1729067700000|2024-10-16 08:35:00|7717.36|7717.36|7714.19|7714.19|7718.72|7718.72|7714.19|7714.19|0
1729068000000|2024-10-16 08:40:00|7713.31|7713.31|7709.87|7709.87|7713.31|7713.31|7704.69|7704.69|0
1729068300000|2024-10-16 08:45:00|7708.51|7708.51|7708.51|7708.51|7708.51|7708.51|7708.51|7708.51|0
1729068600000|2024-10-16 08:50:00|7707.86|7707.86|7707.86|7707.86|7707.86|7707.86|7707.86|7707.86|0
1729068900000|2024-10-16 08:55:00|7706.82|7706.82|7695.79|7695.79|7708.51|7708.51|7695.79|7695.79|0
1729069200000|2024-10-16 09:00:00|7696.83|7696.83|7697.87|7697.87|7697.87|7697.87|7692.35|7692.35|0
1729069500000|2024-10-16 09:05:00|7695.14|7695.14|7697.38|7697.38|7699.62|7699.62|7693.06|7693.06|0
1729069800000|2024-10-16 09:10:00|7695.3|7695.3|7702.18|7702.18|7702.18|7702.18|7694.26|7694.26|0
1729070100000|2024-10-16 09:15:00|7700.82|7700.82|7703.21|7703.21|7703.21|7703.21|7700.49|7700.49|0
1729070400000|2024-10-16 09:20:00|7707.31|7707.31|7710.75|7710.75|7711.78|7711.78|7707.31|7707.31|0
1729071000000|2024-10-16 09:30:00|7711.39|7711.39|7709.65|7709.65|7716.91|7716.91|7709.65|7709.65|0
1729071600000|2024-10-16 09:40:00|7708.95|7708.95|7710|7710|7710|7710|7707.56|7707.56|0
1729071900000|2024-10-16 09:45:00|7714.15|7714.15|7711.62|7711.62|7714.73|7714.73|7711.62|7711.62|0
1729072200000|2024-10-16 09:50:00|7710.97|7710.97|7704.75|7704.75|7710.97|7710.97|7704.75|7704.75|0
1729072500000|2024-10-16 09:55:00|7705.78|7705.78|7705.46|7705.46|7707.53|7707.53|7704.09|7704.09|0
1729072800000|2024-10-16 10:00:00|7703.38|7703.38|7699.29|7699.29|7703.38|7703.38|7698.65|7698.65|0
1729073100000|2024-10-16 10:05:00|7697.93|7697.93|7697.28|7697.28|7697.93|7697.93|7697.28|7697.28|0
1729073400000|2024-10-16 10:10:00|7699.36|7699.36|7700.39|7700.39|7700.39|7700.39|7699.36|7699.36|0
1729073700000|2024-10-16 10:15:00|7699.03|7699.03|7701.11|7701.11|7701.76|7701.76|7699.03|7699.03|0
1729074000000|2024-10-16 10:20:00|7700.46|7700.46|7701.5|7701.5|7702.54|7702.54|7700.46|7700.46|0
1729074300000|2024-10-16 10:25:00|7700.46|7700.46|7699.1|7699.1|7700.46|7700.46|7699.1|7699.1|0
1729074600000|2024-10-16 10:30:00|7697.02|7697.02|7693.91|7693.91|7697.02|7697.02|7693.91|7693.91|0
1729074900000|2024-10-16 10:35:00|7691.84|7691.84|7694.57|7694.57|7694.57|7694.57|7691.84|7691.84|0
1729075200000|2024-10-16 10:40:00|7695.26|7695.26|7700.06|7700.06|7700.06|7700.06|7695.26|7695.26|0
1729075500000|2024-10-16 10:45:00|7699.02|7699.02|7698.96|7698.96|7701.03|7701.03|7698.96|7698.96|0
1729075800000|2024-10-16 10:50:00|7697.92|7697.92|7696.49|7696.49|7697.92|7697.92|7695.85|7695.85|0
1729076100000|2024-10-16 10:55:00|7697.86|7697.86|7710.57|7710.57|7710.57|7710.57|7697.86|7697.86|0
1729076400000|2024-10-16 11:00:00|7712.52|7712.52|7712.85|7712.85|7713.56|7713.56|7710.78|7710.78|0
1729076700000|2024-10-16 11:05:00|7714.21|7714.21|7714.7|7714.7|7715.58|7715.58|7714.21|7714.21|0
1729077000000|2024-10-16 11:10:00|7716|7716|7722.42|7722.42|7722.42|7722.42|7716|7716|0
1729077300000|2024-10-16 11:15:00|7723.46|7723.46|7723.46|7723.46|7723.46|7723.46|7723.46|7723.46|0
1729077600000|2024-10-16 11:20:00|7724.15|7724.15|7722.44|7722.44|7724.15|7724.15|7721.75|7721.75|0
1729077900000|2024-10-16 11:25:00|7719.71|7719.71|7720.35|7720.35|7723.08|7723.08|7718.35|7718.35|0
1729078200000|2024-10-16 11:30:00|7719.71|7719.71|7718.99|7718.99|7720.35|7720.35|7718.99|7718.99|0
1729078500000|2024-10-16 11:35:00|7718.34|7718.34|7723.15|7723.15|7723.15|7723.15|7716.98|7716.98|0
1729078800000|2024-10-16 11:40:00|7725.22|7725.22|7723.15|7723.15|7725.22|7725.22|7723.15|7723.15|0
1729079100000|2024-10-16 11:45:00|7725.22|7725.22|7725.22|7725.22|7725.22|7725.22|7725.22|7725.22|0
1729079400000|2024-10-16 11:50:00|7724.57|7724.57|7722.24|7722.24|7725.61|7725.61|7722.24|7722.24|0
1729079700000|2024-10-16 11:55:00|7721.59|7721.59|7724|7724|7725.69|7725.69|7721.59|7721.59|0
1729080000000|2024-10-16 12:00:00|7721.92|7721.92|7721.62|7721.62|7722.96|7722.96|7721.62|7721.62|0
1729080300000|2024-10-16 12:05:00|7722.98|7722.98|7722.98|7722.98|7722.98|7722.98|7722.98|7722.98|0
1729080600000|2024-10-16 12:10:00|7717.79|7717.79|7717.15|7717.15|7718.51|7718.51|7716.5|7716.5|0
1729080900000|2024-10-16 12:15:00|7716.5|7716.5|7715.4|7715.4|7717.47|7717.47|7715.4|7715.4|0
1729081200000|2024-10-16 12:20:00|7716.76|7716.76|7719.88|7719.88|7719.88|7719.88|7715.73|7715.73|0
1729081500000|2024-10-16 12:25:00|7721.95|7721.95|7715.07|7715.07|7721.95|7721.95|7715.07|7715.07|0
1729081800000|2024-10-16 12:30:00|7716.46|7716.46|7716.46|7716.46|7716.46|7716.46|7716.46|7716.46|0
1729082100000|2024-10-16 12:35:00|7715.1|7715.1|7716.46|7716.46|7717.83|7717.83|7715.1|7715.1|0
1729082400000|2024-10-16 12:40:00|7719.19|7719.19|7720.16|7720.16|7723.6|7723.6|7719.19|7719.19|0
1729082700000|2024-10-16 12:45:00|7718.79|7718.79|7717.05|7717.05|7720.16|7720.16|7717.05|7717.05|0
1729083000000|2024-10-16 12:50:00|7715.68|7715.68|7715.68|7715.68|7715.68|7715.68|7715.68|7715.68|0
1729083300000|2024-10-16 12:55:00|7716.72|7716.72|7716.72|7716.72|7716.72|7716.72|7716.72|7716.72|0
1729083600000|2024-10-16 13:00:00|7718.08|7718.08|7721.45|7721.45|7721.45|7721.45|7718.08|7718.08|0
1729083900000|2024-10-16 13:05:00|7723.53|7723.53|7716.27|7716.27|7723.53|7723.53|7716.27|7716.27|0
1729084200000|2024-10-16 13:10:00|7717.3|7717.3|7718.67|7718.67|7718.67|7718.67|7715.94|7715.94|0
1729084500000|2024-10-16 13:15:00|7717.3|7717.3|7725.01|7725.01|7725.01|7725.01|7716.01|7716.01|0
1729084800000|2024-10-16 13:20:00|7726.38|7726.38|7723.65|7723.65|7726.38|7726.38|7721.57|7721.57|0
1729085100000|2024-10-16 13:25:00|7726.38|7726.38|7724.67|7724.67|7728.81|7728.81|7724.67|7724.67|0
1729085400000|2024-10-16 13:30:00|7725.97|7725.97|7733.06|7733.06|7733.06|7733.06|7724.87|7724.87|0
1729085700000|2024-10-16 13:35:00|7736.17|7736.17|7727.92|7727.92|7738.79|7738.79|7727.92|7727.92|0
1729086000000|2024-10-16 13:40:00|7729.67|7729.67|7735.84|7735.84|7738.41|7738.41|7728.8|7728.8|0
1729086300000|2024-10-16 13:45:00|7733.77|7733.77|7743.79|7743.79|7744.44|7744.44|7732.89|7732.89|0
1729086600000|2024-10-16 13:50:00|7742.43|7742.43|7736.99|7736.99|7742.43|7742.43|7734.58|7734.58|0
1729086900000|2024-10-16 13:55:00|7733.88|7733.88|7742.21|7742.21|7743.57|7743.57|7733.88|7733.88|0
1729087200000|2024-10-16 14:00:00|7740.13|7740.13|7751.04|7751.04|7751.68|7751.68|7740.13|7740.13|0
1729087500000|2024-10-16 14:05:00|7748.96|7748.96|7746.95|7746.95|7748.96|7748.96|7746.95|7746.95|0
1729087800000|2024-10-16 14:10:00|7743.84|7743.84|7740.72|7740.72|7743.84|7743.84|7740.72|7740.72|0
1729088100000|2024-10-16 14:15:00|7734.5|7734.5|7734.5|7734.5|7736.57|7736.57|7733.13|7733.13|0
1729088400000|2024-10-16 14:20:00|7733.46|7733.46|7728.4|7728.4|7733.46|7733.46|7728.4|7728.4|0
1729088700000|2024-10-16 14:25:00|7725.28|7725.28|7722.47|7722.47|7725.28|7725.28|7720.39|7720.39|0
1729089000000|2024-10-16 14:30:00|7721.43|7721.43|7721.43|7721.43|7722.47|7722.47|7717.99|7717.99|0
1729089300000|2024-10-16 14:35:00|7722.47|7722.47|7713.19|7713.19|7722.47|7722.47|7713.19|7713.19|0
1729089600000|2024-10-16 14:40:00|7712.5|7712.5|7704.21|7704.21|7712.5|7712.5|7704.21|7704.21|0
1729089900000|2024-10-16 14:45:00|7705.25|7705.25|7704.6|7704.6|7706.61|7706.61|7702.53|7702.53|0
1729090200000|2024-10-16 14:50:00|7703.56|7703.56|7706.6|7706.6|7710.36|7710.36|7703.56|7703.56|0
1729090500000|2024-10-16 14:55:00|7703.49|7703.49|7707.25|7707.25|7707.64|7707.64|7703.49|7703.49|0
1729090800000|2024-10-16 15:00:00|7706.37|7706.37|7707.41|7707.41|7708.78|7708.78|7705.01|7705.01|0
1729091100000|2024-10-16 15:05:00|7706.37|7706.37|7709.49|7709.49|7709.49|7709.49|7704.69|7704.69|0
1729091400000|2024-10-16 15:10:00|7707.41|7707.41|7709.49|7709.49|7709.49|7709.49|7706.76|7706.76|0
1729091700000|2024-10-16 15:15:00|7705.34|7705.34|7703.66|7703.66|7705.34|7705.34|7703.66|7703.66|0
1729092000000|2024-10-16 15:20:00|7704.35|7704.35|7700.87|7700.87|7705.39|7705.39|7696.78|7696.78|0
1729092300000|2024-10-16 15:25:00|7698.8|7698.8|7690.94|7690.94|7699.51|7699.51|7690.94|7690.94|0
1729149300000|2024-10-17 07:15:00|7662.72|7662.72|7652.34|7652.34|7662.72|7662.72|7652.34|7652.34|0
1729149600000|2024-10-17 07:20:00|7655.46|7655.46|7646.12|7646.12|7657.53|7657.53|7646.12|7646.12|0
1729149900000|2024-10-17 07:25:00|7643.39|7643.39|7649.61|7649.61|7649.61|7649.61|7639.95|7639.95|0
1729150200000|2024-10-17 07:30:00|7644.42|7644.42|7645.19|7645.19|7645.19|7645.19|7638.96|7638.96|0
1729150500000|2024-10-17 07:35:00|7648.3|7648.3|7656.22|7656.22|7656.22|7656.22|7647.59|7647.59|0
1729150800000|2024-10-17 07:40:00|7654.14|7654.14|7654.14|7654.14|7654.14|7654.14|7654.14|7654.14|0
1729151100000|2024-10-17 07:45:00|7652.78|7652.78|7657.97|7657.97|7657.97|7657.97|7651.41|7651.41|0
1729151400000|2024-10-17 07:50:00|7662.06|7662.06|7669.98|7669.98|7669.98|7669.98|7662.06|7662.06|0
1729151700000|2024-10-17 07:55:00|7673.09|7673.09|7671.35|7671.35|7677.19|7677.19|7671.35|7671.35|0
1729152000000|2024-10-17 08:00:00|7672.71|7672.71|7657.86|7657.86|7672.71|7672.71|7657.86|7657.86|0
1729152300000|2024-10-17 08:05:00|7656.47|7656.47|7650.97|7650.97|7656.47|7656.47|7648.89|7648.89|0
1729152600000|2024-10-17 08:10:00|7653.04|7653.04|7658.21|7658.21|7658.21|7658.21|7652|7652|0
1729152900000|2024-10-17 08:15:00|7653.02|7653.02|7651.99|7651.99|7659.25|7659.25|7651.99|7651.99|0
1729153200000|2024-10-17 08:20:00|7654.06|7654.06|7653.35|7653.35|7659.25|7659.25|7651.99|7651.99|0
1729153500000|2024-10-17 08:25:00|7652.31|7652.31|7651.93|7651.93|7653.3|7653.3|7649.2|7649.2|0
1729153800000|2024-10-17 08:30:00|7655.04|7655.04|7660.18|7660.18|7663.29|7663.29|7655.04|7655.04|0
1729154100000|2024-10-17 08:35:00|7659.14|7659.14|7662.91|7662.91|7662.91|7662.91|7659.14|7659.14|0
1729154400000|2024-10-17 08:40:00|7663.95|7663.95|7668.45|7668.45|7669.81|7669.81|7662.91|7662.91|0
1729154700000|2024-10-17 08:45:00|7670.52|7670.52|7686.31|7686.31|7688|7688|7670.52|7670.52|0
1729155000000|2024-10-17 08:50:00|7687.34|7687.34|7687.34|7687.34|7687.34|7687.34|7687.34|7687.34|0
1729155300000|2024-10-17 08:55:00|7685.27|7685.27|7661.18|7661.18|7685.27|7685.27|7661.18|7661.18|0
1729155600000|2024-10-17 09:00:00|7657.03|7657.03|7665.33|7665.33|7665.33|7665.33|7657.03|7657.03|0
1729155900000|2024-10-17 09:05:00|7666.2|7666.2|7667.08|7667.08|7669.81|7669.81|7665.33|7665.33|0
1729156200000|2024-10-17 09:10:00|7662.93|7662.93|7660.52|7660.52|7662.93|7662.93|7660.52|7660.52|0
1729156500000|2024-10-17 09:15:00|7659.65|7659.65|7660.52|7660.52|7660.52|7660.52|7658.77|7658.77|0
1729156800000|2024-10-17 09:20:00|7661.89|7661.89|7657.08|7657.08|7661.89|7661.89|7657.08|7657.08|0
1729157100000|2024-10-17 09:25:00|7655.72|7655.72|7655.72|7655.72|7655.72|7655.72|7655.72|7655.72|0
1729157400000|2024-10-17 09:30:00|7657.79|7657.79|7656.75|7656.75|7657.79|7657.79|7655.72|7655.72|0
1729158000000|2024-10-17 09:40:00|7660.85|7660.85|7666.04|7666.04|7666.04|7666.04|7660.85|7660.85|0
1729158300000|2024-10-17 09:45:00|7664.29|7664.29|7663.25|7663.25|7664.29|7664.29|7662.21|7662.21|0
1729158600000|2024-10-17 09:50:00|7658.06|7658.06|7659.76|7659.76|7661.51|7661.51|7657.35|7657.35|0
1729158900000|2024-10-17 09:55:00|7658.39|7658.39|7654.08|7654.08|7658.39|7658.39|7654.08|7654.08|0
1729159200000|2024-10-17 10:00:00|7652|7652|7661.99|7661.99|7664.06|7664.06|7652|7652|0
1729159500000|2024-10-17 10:05:00|7659.4|7659.4|7660.05|7660.05|7660.05|7660.05|7658.75|7658.75|0
1729159800000|2024-10-17 10:10:00|7659.4|7659.4|7647.58|7647.58|7659.4|7659.4|7647.58|7647.58|0
1729160100000|2024-10-17 10:15:00|7648.23|7648.23|7655.72|7655.72|7655.72|7655.72|7648.23|7648.23|0
1729160400000|2024-10-17 10:20:00|7656.36|7656.36|7658.37|7658.37|7659.73|7659.73|7656.36|7656.36|0
1729160700000|2024-10-17 10:25:00|7657.67|7657.67|7658.71|7658.71|7658.71|7658.71|7657.67|7657.67|0
1729161000000|2024-10-17 10:30:00|7655.6|7655.6|7655.6|7655.6|7655.6|7655.6|7655.6|7655.6|0
1729161300000|2024-10-17 10:35:00|7657.67|7657.67|7658.71|7658.71|7663.9|7663.9|7656.64|7656.64|0
1729161900000|2024-10-17 10:45:00|7657.67|7657.67|7660.79|7660.79|7661.82|7661.82|7656.64|7656.64|0
1729162200000|2024-10-17 10:50:00|7659.91|7659.91|7661.66|7661.66|7661.66|7661.66|7659.91|7659.91|0
1729162500000|2024-10-17 10:55:00|7662.7|7662.7|7663.35|7663.35|7663.35|7663.35|7662.7|7662.7|0
1729162800000|2024-10-17 11:00:00|7665.42|7665.42|7664.77|7664.77|7670.61|7670.61|7664.13|7664.13|0
1729163400000|2024-10-17 11:10:00|7666.85|7666.85|7668.92|7668.92|7668.92|7668.92|7666.85|7666.85|0
1729163700000|2024-10-17 11:15:00|7671|7671|7668.92|7668.92|7671|7671|7668.92|7668.92|0
1729164000000|2024-10-17 11:20:00|7669.57|7669.57|7669.57|7669.57|7669.57|7669.57|7669.57|7669.57|0
1729164600000|2024-10-17 11:30:00|7668.92|7668.92|7668.92|7668.92|7668.92|7668.92|7668.92|7668.92|0
1729164900000|2024-10-17 11:35:00|7667.63|7667.63|7664.36|7664.36|7667.63|7667.63|7662.61|7662.61|0
1729165500000|2024-10-17 11:45:00|7662.99|7662.99|7655.4|7655.4|7662.99|7662.99|7652.29|7652.29|0
1729166100000|2024-10-17 11:55:00|7656.05|7656.05|7657.42|7657.42|7658.78|7658.78|7656.05|7656.05|0
1729166400000|2024-10-17 12:00:00|7656.05|7656.05|7653.32|7653.32|7657.42|7657.42|7653.32|7653.32|0
1729166700000|2024-10-17 12:05:00|7660.15|7660.15|7661.24|7661.24|7661.24|7661.24|7658.13|7658.13|0
1729167000000|2024-10-17 12:10:00|7662.6|7662.6|7665.73|7665.73|7665.73|7665.73|7662.28|7662.28|0
1729167300000|2024-10-17 12:15:00|7659.5|7659.5|7665.02|7665.02|7665.02|7665.02|7659.5|7659.5|0
1729167600000|2024-10-17 12:20:00|7667.75|7667.75|7665.02|7665.02|7667.75|7667.75|7663.65|7663.65|0
1729167900000|2024-10-17 12:25:00|7665.67|7665.67|7668|7668|7671.11|7671.11|7665.67|7665.67|0
1729168200000|2024-10-17 12:30:00|7669.04|7669.04|7669.43|7669.43|7669.43|7669.43|7668.39|7668.39|0
1729168500000|2024-10-17 12:35:00|7670.79|7670.79|7663.2|7663.2|7670.79|7670.79|7662.16|7662.16|0
1729168800000|2024-10-17 12:40:00|7662.55|7662.55|7655.02|7655.02|7662.55|7662.55|7655.02|7655.02|0
1729169100000|2024-10-17 12:45:00|7654.38|7654.38|7653.34|7653.34|7655.41|7655.41|7652.3|7652.3|0
1729169400000|2024-10-17 12:50:00|7656.07|7656.07|7657.11|7657.11|7657.11|7657.11|7656.07|7656.07|0
1729169700000|2024-10-17 12:55:00|7659.18|7659.18|7661.23|7661.23|7662.62|7662.62|7657.75|7657.75|0
1729170000000|2024-10-17 13:00:00|7661.88|7661.88|7658.88|7658.88|7661.88|7661.88|7658.88|7658.88|0
1729170300000|2024-10-17 13:05:00|7665.05|7665.05|7665.05|7665.05|7665.05|7665.05|7665.05|7665.05|0
1729170600000|2024-10-17 13:10:00|7664.41|7664.41|7668.07|7668.07|7668.07|7668.07|7663.76|7663.76|0
1729170900000|2024-10-17 13:15:00|7669.44|7669.44|7666.71|7666.71|7669.44|7669.44|7666.71|7666.71|0
1729171200000|2024-10-17 13:20:00|7665.83|7665.83|7664.8|7664.8|7668.56|7668.56|7664.8|7664.8|0
1729171500000|2024-10-17 13:25:00|7663.92|7663.92|7665.98|7665.98|7665.98|7665.98|7663.92|7663.92|0
1729171800000|2024-10-17 13:30:00|7666.68|7666.68|7656.11|7656.11|7666.68|7666.68|7653.31|7653.31|0
1729172100000|2024-10-17 13:35:00|7654.74|7654.74|7651.79|7651.79|7654.74|7654.74|7647.15|7647.15|0
1729172400000|2024-10-17 13:40:00|7653.87|7653.87|7658.35|7658.35|7663.86|7663.86|7653.87|7653.87|0
1729172700000|2024-10-17 13:45:00|7657.31|7657.31|7664.58|7664.58|7665.23|7665.23|7657.31|7657.31|0
1729173000000|2024-10-17 13:50:00|7666.65|7666.65|7665.58|7665.58|7669.06|7669.06|7665.58|7665.58|0
1729173300000|2024-10-17 13:55:00|7664.54|7664.54|7656.78|7656.78|7664.54|7664.54|7656.78|7656.78|0
1729173600000|2024-10-17 14:00:00|7655.75|7655.75|7644.29|7644.29|7658.48|7658.48|7644.29|7644.29|0
1729173900000|2024-10-17 14:05:00|7646.37|7646.37|7655|7655|7655|7655|7646.37|7646.37|0
1729174200000|2024-10-17 14:10:00|7657.07|7657.07|7659.15|7659.15|7660.19|7660.19|7656.04|7656.04|0
1729174500000|2024-10-17 14:15:00|7658.11|7658.11|7651.07|7651.07|7660.02|7660.02|7651.07|7651.07|0
1729174800000|2024-10-17 14:20:00|7652.1|7652.1|7648.66|7648.66|7652.1|7652.1|7648.66|7648.66|0
1729175100000|2024-10-17 14:25:00|7647.79|7647.79|7634.75|7634.75|7647.79|7647.79|7633.71|7633.71|0
1729175400000|2024-10-17 14:30:00|7633.45|7633.45|7639.29|7639.29|7640.32|7640.32|7633.45|7633.45|0
1729175700000|2024-10-17 14:35:00|7638.64|7638.64|7633.78|7633.78|7638.64|7638.64|7630.01|7630.01|0
1729176000000|2024-10-17 14:40:00|7635.85|7635.85|7629.3|7629.3|7636.89|7636.89|7629.3|7629.3|0
1729176300000|2024-10-17 14:45:00|7628.61|7628.61|7629.99|7629.99|7633.1|7633.1|7626.87|7626.87|0
1729176600000|2024-10-17 14:50:00|7631.02|7631.02|7633.78|7633.78|7635.85|7635.85|7631.02|7631.02|0
1729176900000|2024-10-17 14:55:00|7634.82|7634.82|7631.06|7631.06|7634.82|7634.82|7630.02|7630.02|0
1729177200000|2024-10-17 15:00:00|7632.09|7632.09|7626.25|7626.25|7632.09|7632.09|7623.85|7623.85|0
1729177500000|2024-10-17 15:05:00|7625.56|7625.56|7631.09|7631.09|7631.09|7631.09|7625.56|7625.56|0
1729177800000|2024-10-17 15:10:00|7630.05|7630.05|7626.89|7626.89|7630.05|7630.05|7625.2|7625.2|0
1729178100000|2024-10-17 15:15:00|7627.92|7627.92|7624.48|7624.48|7627.92|7627.92|7624.48|7624.48|0
1729178400000|2024-10-17 15:20:00|7625.13|7625.13|7626.43|7626.43|7626.43|7626.43|7622.34|7622.34|0
1729178700000|2024-10-17 15:25:00|7625.78|7625.78|7629.13|7629.13|7631.99|7631.99|7625.78|7625.78|0
1729235700000|2024-10-18 07:15:00|7639.81|7639.81|7623.2|7623.2|7639.81|7639.81|7623.2|7623.2|0
1729236000000|2024-10-18 07:20:00|7620.08|7620.08|7627.35|7627.35|7627.35|7627.35|7620.08|7620.08|0
1729236300000|2024-10-18 07:25:00|7632.53|7632.53|7635.54|7635.54|7638.65|7638.65|7632.53|7632.53|0
1729236900000|2024-10-18 07:35:00|7634.17|7634.17|7636.25|7636.25|7636.25|7636.25|7631.06|7631.06|0
1729237200000|2024-10-18 07:40:00|7635.6|7635.6|7641.83|7641.83|7641.83|7641.83|7635.6|7635.6|0
1729237500000|2024-10-18 07:45:00|7637.68|7637.68|7647.07|7647.07|7647.07|7647.07|7637.68|7637.68|0
1729237800000|2024-10-18 07:50:00|7648.44|7648.44|7641.88|7641.88|7648.44|7648.44|7638.06|7638.06|0
1729238100000|2024-10-18 07:55:00|7646.03|7646.03|7645|7645|7649.15|7649.15|7643.96|7643.96|0
1729238400000|2024-10-18 08:00:00|7649.15|7649.15|7633.58|7633.58|7649.15|7649.15|7633.58|7633.58|0
1729238700000|2024-10-18 08:05:00|7634.62|7634.62|7644.51|7644.51|7647.62|7647.62|7634.62|7634.62|0
1729239000000|2024-10-18 08:10:00|7643.47|7643.47|7651.32|7651.32|7651.32|7651.32|7641.07|7641.07|0
1729239300000|2024-10-18 08:15:00|7650.28|7650.28|7650.94|7650.94|7651.65|7651.65|7649.57|7649.57|0
1729239600000|2024-10-18 08:20:00|7654.05|7654.05|7653.67|7653.67|7654.05|7654.05|7650.94|7650.94|0
1729239900000|2024-10-18 08:25:00|7652.63|7652.63|7657.7|7657.7|7662.89|7662.89|7652.63|7652.63|0
1729240200000|2024-10-18 08:30:00|7664.96|7664.96|7667.31|7667.31|7671.46|7671.46|7662.89|7662.89|0
1729240500000|2024-10-18 08:35:00|7668.61|7668.61|7655.88|7655.88|7668.61|7668.61|7653.81|7653.81|0
1729240800000|2024-10-18 08:40:00|7657.25|7657.25|7657.25|7657.25|7657.25|7657.25|7657.25|7657.25|0
1729241100000|2024-10-18 08:45:00|7656.6|7656.6|7665.8|7665.8|7665.8|7665.8|7656.6|7656.6|0
1729241400000|2024-10-18 08:50:00|7665.16|7665.16|7660.36|7660.36|7665.55|7665.55|7660.36|7660.36|0
1729241700000|2024-10-18 08:55:00|7659.71|7659.71|7659.45|7659.45|7660.75|7660.75|7659.45|7659.45|0
1729242000000|2024-10-18 09:00:00|7655.3|7655.3|7655.69|7655.69|7655.69|7655.69|7654.66|7654.66|0
1729242300000|2024-10-18 09:05:00|7655.05|7655.05|7644.8|7644.8|7655.05|7655.05|7644.8|7644.8|0
1729242600000|2024-10-18 09:10:00|7646.75|7646.75|7645.87|7645.87|7646.75|7646.75|7645.87|7645.87|0
1729242900000|2024-10-18 09:15:00|7636.53|7636.53|7647.95|7647.95|7654.17|7654.17|7636.53|7636.53|0
1729243200000|2024-10-18 09:20:00|7643.8|7643.8|7640.68|7640.68|7643.8|7643.8|7640.68|7640.68|0
1729243500000|2024-10-18 09:25:00|7639.32|7639.32|7648.27|7648.27|7648.27|7648.27|7639.32|7639.32|0
1729243800000|2024-10-18 09:30:00|7646.2|7646.2|7640.85|7640.85|7646.2|7646.2|7639.1|7639.1|0
1729244100000|2024-10-18 09:35:00|7639.97|7639.97|7642.76|7642.76|7642.76|7642.76|7639.97|7639.97|0
1729244400000|2024-10-18 09:40:00|7644.83|7644.83|7650.35|7650.35|7650.35|7650.35|7644.83|7644.83|0
1729244700000|2024-10-18 09:45:00|7648.27|7648.27|7643.47|7643.47|7648.27|7648.27|7643.47|7643.47|0
1729245000000|2024-10-18 09:50:00|7644.34|7644.34|7642.81|7642.81|7645.21|7645.21|7641.77|7641.77|0
1729245300000|2024-10-18 09:55:00|7641.94|7641.94|7637.24|7637.24|7641.94|7641.94|7637.24|7637.24|0
1729245600000|2024-10-18 10:00:00|7638.28|7638.28|7634.12|7634.12|7643.66|7643.66|7631.01|7631.01|0
1729245900000|2024-10-18 10:05:00|7634.77|7634.77|7643.56|7643.56|7644.85|7644.85|7634.77|7634.77|0
1729246200000|2024-10-18 10:10:00|7642.52|7642.52|7645.63|7645.63|7645.63|7645.63|7641.48|7641.48|0
1729246500000|2024-10-18 10:15:00|7644.6|7644.6|7643.23|7643.23|7644.6|7644.6|7643.23|7643.23|0
1729246800000|2024-10-18 10:20:00|7642.36|7642.36|7643.65|7643.65|7645.73|7645.73|7642.36|7642.36|0
1729247100000|2024-10-18 10:25:00|7645.02|7645.02|7645.7|7645.7|7647.78|7647.78|7643.63|7643.63|0
1729247400000|2024-10-18 10:30:00|7644.34|7644.34|7648.49|7648.49|7649.52|7649.52|7644.34|7644.34|0
1729247700000|2024-10-18 10:35:00|7644.34|7644.34|7645.37|7645.37|7645.37|7645.37|7642.26|7642.26|0
1729248000000|2024-10-18 10:40:00|7647.45|7647.45|7642|7642|7647.45|7647.45|7642|7642|0
1729248300000|2024-10-18 10:45:00|7639.93|7639.93|7643.04|7643.04|7643.04|7643.04|7639.93|7639.93|0
1729248600000|2024-10-18 10:50:00|7644.08|7644.08|7646.15|7646.15|7646.15|7646.15|7643.04|7643.04|0
1729248900000|2024-10-18 10:55:00|7645.12|7645.12|7652|7652|7652|7652|7645.12|7645.12|0
1729249200000|2024-10-18 11:00:00|7653.36|7653.36|7648.88|7648.88|7653.36|7653.36|7647.85|7647.85|0
1729249500000|2024-10-18 11:05:00|7648.24|7648.24|7646.16|7646.16|7648.24|7648.24|7645.12|7645.12|0
1729249800000|2024-10-18 11:10:00|7647.2|7647.2|7647.2|7647.2|7647.2|7647.2|7647.2|7647.2|0
1729250100000|2024-10-18 11:15:00|7648.56|7648.56|7650.9|7650.9|7650.9|7650.9|7645.45|7645.45|0
1729250400000|2024-10-18 11:20:00|7649.87|7649.87|7649.87|7649.87|7649.87|7649.87|7649.87|7649.87|0
1729250700000|2024-10-18 11:25:00|7648.5|7648.5|7648.5|7648.5|7648.5|7648.5|7648.5|7648.5|0
1729251000000|2024-10-18 11:30:00|7647.85|7647.85|7641.37|7641.37|7647.85|7647.85|7641.37|7641.37|0
1729251300000|2024-10-18 11:35:00|7642.41|7642.41|7639.3|7639.3|7642.41|7642.41|7639.3|7639.3|0
1729251600000|2024-10-18 11:40:00|7638.26|7638.26|7638.26|7638.26|7638.26|7638.26|7638.26|7638.26|0
1729251900000|2024-10-18 11:45:00|7637.22|7637.22|7632.74|7632.74|7637.22|7637.22|7632.74|7632.74|0
1729252500000|2024-10-18 11:55:00|7634.11|7634.11|7635.47|7635.47|7636.51|7636.51|7634.11|7634.11|0
1729252800000|2024-10-18 12:00:00|7634.11|7634.11|7633.07|7633.07|7634.11|7634.11|7633.07|7633.07|0
1729253100000|2024-10-18 12:05:00|7633.72|7633.72|7627.73|7627.73|7633.72|7633.72|7627.73|7627.73|0
1729253400000|2024-10-18 12:10:00|7626.36|7626.36|7629.11|7629.11|7629.11|7629.11|7626.36|7626.36|0
1729253700000|2024-10-18 12:15:00|7631.89|7631.89|7635.33|7635.33|7635.33|7635.33|7631.89|7631.89|0
1729254000000|2024-10-18 12:20:00|7636.37|7636.37|7636.04|7636.04|7637.4|7637.4|7636.04|7636.04|0
1729254300000|2024-10-18 12:25:00|7633.96|7633.96|7633.67|7633.67|7635.91|7635.91|7633.67|7633.67|0
1729254600000|2024-10-18 12:30:00|7630.55|7630.55|7626.95|7626.95|7630.55|7630.55|7626.95|7626.95|0
1729254900000|2024-10-18 12:35:00|7625.58|7625.58|7624.22|7624.22|7625.58|7625.58|7618.38|7618.38|0
1729255200000|2024-10-18 12:40:00|7625.26|7625.26|7630.77|7630.77|7631.42|7631.42|7625.26|7625.26|0
1729255500000|2024-10-18 12:45:00|7629.74|7629.74|7631.81|7631.81|7631.81|7631.81|7629.74|7629.74|0
1729255800000|2024-10-18 12:50:00|7632.85|7632.85|7635.96|7635.96|7639.07|7639.07|7632.85|7632.85|0
1729256100000|2024-10-18 12:55:00|7632.85|7632.85|7637|7637|7637|7637|7631.48|7631.48|0
1729256400000|2024-10-18 13:00:00|7638.04|7638.04|7631.23|7631.23|7638.04|7638.04|7631.23|7631.23|0
1729256700000|2024-10-18 13:05:00|7632.26|7632.26|7630.19|7630.19|7632.26|7632.26|7630.19|7630.19|0
1729257000000|2024-10-18 13:10:00|7628.11|7628.11|7627.08|7627.08|7628.11|7628.11|7626.04|7626.04|0
1729257300000|2024-10-18 13:15:00|7628.11|7628.11|7627.72|7627.72|7628.76|7628.76|7627.72|7627.72|0
1729257600000|2024-10-18 13:20:00|7625.06|7625.06|7619.87|7619.87|7625.06|7625.06|7619.87|7619.87|0
1729257900000|2024-10-18 13:25:00|7618.84|7618.84|7610.06|7610.06|7618.84|7618.84|7610.06|7610.06|0
1729258200000|2024-10-18 13:30:00|7611.42|7611.42|7607.4|7607.4|7612.46|7612.46|7605.65|7605.65|0
1729258500000|2024-10-18 13:35:00|7606.36|7606.36|7603.25|7603.25|7606.36|7606.36|7599.81|7599.81|0
1729258800000|2024-10-18 13:40:00|7602.21|7602.21|7603.08|7603.08|7605.65|7605.65|7601.17|7601.17|0
1729259100000|2024-10-18 13:45:00|7601.01|7601.01|7597.57|7597.57|7601.01|7601.01|7597.57|7597.57|0
1729259400000|2024-10-18 13:50:00|7596.92|7596.92|7587.97|7587.97|7596.92|7596.92|7585.89|7585.89|0
1729259700000|2024-10-18 13:55:00|7586.93|7586.93|7586.55|7586.55|7589|7589|7585.51|7585.51|0
1729260000000|2024-10-18 14:00:00|7585.9|7585.9|7583.82|7583.82|7585.9|7585.9|7581.75|7581.75|0
1729260300000|2024-10-18 14:05:00|7583.11|7583.11|7590.81|7590.81|7590.81|7590.81|7583.11|7583.11|0
1729260600000|2024-10-18 14:10:00|7591.84|7591.84|7583.93|7583.93|7594.25|7594.25|7583.93|7583.93|0
1729260900000|2024-10-18 14:15:00|7584.97|7584.97|7582.25|7582.25|7584.97|7584.97|7581.21|7581.21|0
1729261200000|2024-10-18 14:20:00|7585.36|7585.36|7580.34|7580.34|7586.23|7586.23|7580.34|7580.34|0
1729261500000|2024-10-18 14:25:00|7581.37|7581.37|7581.37|7581.37|7583.06|7583.06|7581.37|7581.37|0
1729261800000|2024-10-18 14:30:00|7583.45|7583.45|7589.82|7589.82|7589.82|7589.82|7583.45|7583.45|0
1729262100000|2024-10-18 14:35:00|7587.74|7587.74|7586.05|7586.05|7589.82|7589.82|7584.68|7584.68|0
1729262400000|2024-10-18 14:40:00|7585.17|7585.17|7586.38|7586.38|7587.41|7587.41|7584.3|7584.3|0
1729262700000|2024-10-18 14:45:00|7585.34|7585.34|7584.3|7584.3|7587.41|7587.41|7582.23|7582.23|0
1729263000000|2024-10-18 14:50:00|7583.26|7583.26|7601.56|7601.56|7601.56|7601.56|7583.26|7583.26|0
1729263300000|2024-10-18 14:55:00|7598.44|7598.44|7591.39|7591.39|7598.44|7598.44|7588.44|7588.44|0
1729263600000|2024-10-18 15:00:00|7590.35|7590.35|7594.84|7594.84|7595.54|7595.54|7590.35|7590.35|0
1729263900000|2024-10-18 15:05:00|7594.19|7594.19|7591.79|7591.79|7596.98|7596.98|7586.12|7586.12|0
1729264200000|2024-10-18 15:10:00|7592.66|7592.66|7592.34|7592.34|7594.03|7594.03|7590.92|7590.92|0
1729264500000|2024-10-18 15:15:00|7594.42|7594.42|7598.79|7598.79|7600.64|7600.64|7593.76|7593.76|0
1729264800000|2024-10-18 15:20:00|7597.91|7597.91|7615.2|7615.2|7615.2|7615.2|7597.91|7597.91|0
1729265100000|2024-10-18 15:25:00|7617.27|7617.27|7628.24|7628.24|7630.64|7630.64|7617.27|7617.27|0
1729494900000|2024-10-21 07:15:00|7699.26|7699.26|7706.97|7706.97|7711.06|7711.06|7699.26|7699.26|0
1729495500000|2024-10-21 07:25:00|7712.16|7712.16|7689.94|7689.94|7712.16|7712.16|7688.9|7688.9|0
1729495800000|2024-10-21 07:30:00|7692.67|7692.67|7717.19|7717.19|7717.19|7717.19|7692.67|7692.67|0
1729496100000|2024-10-21 07:35:00|7718.55|7718.55|7723.03|7723.03|7723.03|7723.03|7718.55|7718.55|0
1729496400000|2024-10-21 07:40:00|7721.99|7721.99|7714.79|7714.79|7721.99|7721.99|7714.4|7714.4|0
1729496700000|2024-10-21 07:45:00|7715.44|7715.44|7727.95|7727.95|7727.95|7727.95|7712.71|7712.71|0
1729497000000|2024-10-21 07:50:00|7727.26|7727.26|7725.26|7725.26|7729.34|7729.34|7723.89|7723.89|0
1729497300000|2024-10-21 07:55:00|7723.18|7723.18|7725.3|7725.3|7726.34|7726.34|7723.18|7723.18|0
1729497600000|2024-10-21 08:00:00|7724.27|7724.27|7724.59|7724.59|7731.15|7731.15|7718.75|7718.75|0
1729497900000|2024-10-21 08:05:00|7725.89|7725.89|7720.89|7720.89|7727.83|7727.83|7719.2|7719.2|0
1729498200000|2024-10-21 08:10:00|7718.16|7718.16|7708.88|7708.88|7718.16|7718.16|7708.88|7708.88|0
1729498500000|2024-10-21 08:15:00|7710.96|7710.96|7699.93|7699.93|7710.96|7710.96|7697.86|7697.86|0
1729498800000|2024-10-21 08:20:00|7694.47|7694.47|7693.05|7693.05|7696.88|7696.88|7691.69|7691.69|0
1729499100000|2024-10-21 08:25:00|7691.69|7691.69|7701.03|7701.03|7701.03|7701.03|7691.69|7691.69|0
1729499400000|2024-10-21 08:30:00|7700.38|7700.38|7696.62|7696.62|7700.38|7700.38|7693.83|7693.83|0
1729499700000|2024-10-21 08:35:00|7697.66|7697.66|7699.73|7699.73|7699.73|7699.73|7697.66|7697.66|0
1729500000000|2024-10-21 08:40:00|7701.81|7701.81|7702.19|7702.19|7708.03|7708.03|7701.81|7701.81|0
1729500300000|2024-10-21 08:45:00|7701.15|7701.15|7697|7697|7701.15|7701.15|7697|7697|0
1729500600000|2024-10-21 08:50:00|7698.04|7698.04|7698.98|7698.98|7700.37|7700.37|7698.04|7698.04|0
1729500900000|2024-10-21 08:55:00|7700.35|7700.35|7698.27|7698.27|7701.71|7701.71|7697.56|7697.56|0
1729501200000|2024-10-21 09:00:00|7699.31|7699.31|7703.07|7703.07|7703.07|7703.07|7699.31|7699.31|0
1729501500000|2024-10-21 09:05:00|7704.11|7704.11|7699.69|7699.69|7706.18|7706.18|7699.69|7699.69|0
1729501800000|2024-10-21 09:10:00|7697.61|7697.61|7701.38|7701.38|7701.38|7701.38|7697.61|7697.61|0
1729502100000|2024-10-21 09:15:00|7705.53|7705.53|7704.89|7704.89|7705.53|7705.53|7704.89|7704.89|0
1729502400000|2024-10-21 09:20:00|7704.24|7704.24|7695.94|7695.94|7704.24|7704.24|7694.9|7694.9|0
1729502700000|2024-10-21 09:25:00|7694.57|7694.57|7687.75|7687.75|7694.57|7694.57|7687.75|7687.75|0
1729503000000|2024-10-21 09:30:00|7690.87|7690.87|7679.24|7679.24|7690.87|7690.87|7669.03|7669.03|0
1729503300000|2024-10-21 09:35:00|7686.5|7686.5|7686.5|7686.5|7686.5|7686.5|7686.5|7686.5|0
1729503600000|2024-10-21 09:40:00|7687.15|7687.15|7692.27|7692.27|7695.06|7695.06|7687.15|7687.15|0
1729503900000|2024-10-21 09:45:00|7695.39|7695.39|7695.06|7695.06|7696.42|7696.42|7695.06|7695.06|0
1729504200000|2024-10-21 09:50:00|7693.69|7693.69|7692.33|7692.33|7695.06|7695.06|7690.25|7690.25|0
1729504500000|2024-10-21 09:55:00|7694.27|7694.27|7688.18|7688.18|7694.27|7694.27|7688.18|7688.18|0
1729504800000|2024-10-21 10:00:00|7686.1|7686.1|7682.66|7682.66|7686.1|7686.1|7682.66|7682.66|0
1729505100000|2024-10-21 10:05:00|7681.3|7681.3|7681.3|7681.3|7681.3|7681.3|7681.3|7681.3|0
1729505700000|2024-10-21 10:15:00|7684.41|7684.41|7673.39|7673.39|7685.45|7685.45|7671.31|7671.31|0
1729506000000|2024-10-21 10:20:00|7672.02|7672.02|7672.02|7672.02|7673.39|7673.39|7672.02|7672.02|0
1729506300000|2024-10-21 10:25:00|7669.93|7669.93|7666.44|7666.44|7669.93|7669.93|7666.44|7666.44|0
1729506600000|2024-10-21 10:30:00|7665.4|7665.4|7666.83|7666.83|7666.83|7666.83|7663.33|7663.33|0
1729506900000|2024-10-21 10:35:00|7665.79|7665.79|7657.55|7657.55|7665.79|7665.79|7657.55|7657.55|0
1729507200000|2024-10-21 10:40:00|7659.63|7659.63|7661.38|7661.38|7661.7|7661.7|7657.55|7657.55|0
1729507500000|2024-10-21 10:45:00|7659.3|7659.3|7664.11|7664.11|7664.11|7664.11|7657.62|7657.62|0
1729507800000|2024-10-21 10:50:00|7662.75|7662.75|7666.84|7666.84|7666.84|7666.84|7662.75|7662.75|0
1729508100000|2024-10-21 10:55:00|7664.11|7664.11|7665.21|7665.21|7667.94|7667.94|7662.75|7662.75|0
1729508400000|2024-10-21 11:00:00|7666.25|7666.25|7667.62|7667.62|7667.62|7667.62|7666.25|7666.25|0
1729508700000|2024-10-21 11:05:00|7670.73|7670.73|7682.08|7682.08|7683.12|7683.12|7670.73|7670.73|0
1729509000000|2024-10-21 11:10:00|7680.72|7680.72|7672.15|7672.15|7680.72|7680.72|7672.15|7672.15|0
1729509300000|2024-10-21 11:15:00|7674.88|7674.88|7674.88|7674.88|7675.92|7675.92|7670.79|7670.79|0
1729509600000|2024-10-21 11:20:00|7675.92|7675.92|7675.92|7675.92|7675.92|7675.92|7675.92|7675.92|0
1729509900000|2024-10-21 11:25:00|7674.88|7674.88|7670.4|7670.4|7674.88|7674.88|7670.4|7670.4|0
1729510200000|2024-10-21 11:30:00|7671.77|7671.77|7672.81|7672.81|7672.81|7672.81|7671.12|7671.12|0
1729510500000|2024-10-21 11:35:00|7671.44|7671.44|7672.09|7672.09|7672.09|7672.09|7671.44|7671.44|0
1729510800000|2024-10-21 11:40:00|7674.16|7674.16|7674.81|7674.81|7676.89|7676.89|7674.16|7674.16|0
1729511100000|2024-10-21 11:45:00|7673.77|7673.77|7673.77|7673.77|7674.1|7674.1|7672.74|7672.74|0
1729511400000|2024-10-21 11:50:00|7671.7|7671.7|7675.17|7675.17|7675.17|7675.17|7670.99|7670.99|0
1729511700000|2024-10-21 11:55:00|7672.44|7672.44|7673.81|7673.81|7673.81|7673.81|7672.44|7672.44|0
1729512000000|2024-10-21 12:00:00|7675.88|7675.88|7674.13|7674.13|7675.88|7675.88|7674.13|7674.13|0
1729512300000|2024-10-21 12:05:00|7675.5|7675.5|7675.5|7675.5|7676.86|7676.86|7674.46|7674.46|0
1729512600000|2024-10-21 12:10:00|7676.37|7676.37|7675.33|7675.33|7676.37|7676.37|7672.28|7672.28|0
1729512900000|2024-10-21 12:15:00|7676.7|7676.7|7675|7675|7677.74|7677.74|7674.95|7674.95|0
1729513200000|2024-10-21 12:20:00|7673.63|7673.63|7672.82|7672.82|7673.63|7673.63|7671.95|7671.95|0
1729513500000|2024-10-21 12:25:00|7671.08|7671.08|7675.77|7675.77|7676.81|7676.81|7671.08|7671.08|0
1729513800000|2024-10-21 12:30:00|7674.73|7674.73|7672.72|7672.72|7674.73|7674.73|7672.33|7672.33|0
1729514100000|2024-10-21 12:35:00|7671.36|7671.36|7664.75|7664.75|7671.36|7671.36|7664.75|7664.75|0
1729514400000|2024-10-21 12:40:00|7663.71|7663.71|7668.9|7668.9|7670.27|7670.27|7663.71|7663.71|0
1729514700000|2024-10-21 12:45:00|7666.83|7666.83|7666.83|7666.83|7666.83|7666.83|7662.35|7662.35|0
1729515000000|2024-10-21 12:50:00|7668.9|7668.9|7668.9|7668.9|7668.9|7668.9|7668.9|7668.9|0
1729515300000|2024-10-21 12:55:00|7670.27|7670.27|7668.9|7668.9|7670.27|7670.27|7668.25|7668.25|0
1729515600000|2024-10-21 13:00:00|7673.05|7673.05|7672.18|7672.18|7673.22|7673.22|7672.18|7672.18|0
1729515900000|2024-10-21 13:05:00|7673.22|7673.22|7667.37|7667.37|7676|7676|7667.37|7667.37|0
1729516200000|2024-10-21 13:10:00|7664.26|7664.26|7666.72|7666.72|7667.37|7667.37|7664.26|7664.26|0
1729516500000|2024-10-21 13:15:00|7668.09|7668.09|7669.78|7669.78|7669.78|7669.78|7668.09|7668.09|0
1729516800000|2024-10-21 13:20:00|7670.81|7670.81|7672.89|7672.89|7672.89|7672.89|7670.81|7670.81|0
1729517100000|2024-10-21 13:25:00|7672.24|7672.24|7667.83|7667.83|7672.24|7672.24|7667.83|7667.83|0
1729517400000|2024-10-21 13:30:00|7668.87|7668.87|7683.6|7683.6|7686.72|7686.72|7668.87|7668.87|0
1729517700000|2024-10-21 13:35:00|7684.3|7684.3|7675.76|7675.76|7685.69|7685.69|7675.76|7675.76|0
1729518000000|2024-10-21 13:40:00|7673.69|7673.69|7676.51|7676.51|7677.38|7677.38|7673.69|7673.69|0
1729518300000|2024-10-21 13:45:00|7678.59|7678.59|7680.28|7680.28|7683.39|7683.39|7678.59|7678.59|0
1729518600000|2024-10-21 13:50:00|7681.32|7681.32|7684.42|7684.42|7693.4|7693.4|7681.32|7681.32|0
1729518900000|2024-10-21 13:55:00|7681.31|7681.31|7676.5|7676.5|7681.31|7681.31|7676.5|7676.5|0
1729519200000|2024-10-21 14:00:00|7677.54|7677.54|7674.43|7674.43|7677.54|7677.54|7673.39|7673.39|0
1729519500000|2024-10-21 14:05:00|7672.35|7672.35|7662.85|7662.85|7672.35|7672.35|7662.85|7662.85|0
1729519800000|2024-10-21 14:10:00|7660.78|7660.78|7644.96|7644.96|7660.78|7660.78|7644.96|7644.96|0
1729520100000|2024-10-21 14:15:00|7643.92|7643.92|7633.6|7633.6|7643.92|7643.92|7633.6|7633.6|0
1729520400000|2024-10-21 14:20:00|7631.53|7631.53|7629.21|7629.21|7632.57|7632.57|7627.48|7627.48|0
1729520700000|2024-10-21 14:25:00|7630.25|7630.25|7630.25|7630.25|7630.25|7630.25|7630.25|7630.25|0
1729521000000|2024-10-21 14:30:00|7629.6|7629.6|7628.24|7628.24|7629.6|7629.6|7626.16|7626.16|0
1729521300000|2024-10-21 14:35:00|7626.16|7626.16|7628.18|7628.18|7628.18|7628.18|7622.01|7622.01|0
1729521600000|2024-10-21 14:40:00|7629.22|7629.22|7632.33|7632.33|7632.33|7632.33|7629.22|7629.22|0
1729521900000|2024-10-21 14:45:00|7630.26|7630.26|7619.55|7619.55|7630.26|7630.26|7619.55|7619.55|0
1729522200000|2024-10-21 14:50:00|7618.68|7618.68|7619.55|7619.55|7622.83|7622.83|7618.68|7618.68|0
1729522500000|2024-10-21 14:55:00|7620.2|7620.2|7621.65|7621.65|7621.65|7621.65|7617.48|7617.48|0
1729522800000|2024-10-21 15:00:00|7620.62|7620.62|7615.06|7615.06|7620.62|7620.62|7615.06|7615.06|0
1729523100000|2024-10-21 15:05:00|7613.69|7613.69|7599.55|7599.55|7615.06|7615.06|7596.43|7596.43|0
1729523400000|2024-10-21 15:10:00|7601.62|7601.62|7607.87|7607.87|7608.56|7608.56|7601.62|7601.62|0
1729523700000|2024-10-21 15:15:00|7607.22|7607.22|7612.74|7612.74|7612.74|7612.74|7605.15|7605.15|0
1729524000000|2024-10-21 15:20:00|7611.7|7611.7|7610.08|7610.08|7611.7|7611.7|7608.26|7608.26|0
1729524300000|2024-10-21 15:25:00|7611.11|7611.11|7608.32|7608.32|7612.15|7612.15|7604.55|7604.55|0
1729581300000|2024-10-22 07:15:00|7630.8|7630.8|7619.96|7619.96|7631.51|7631.51|7619.96|7619.96|0
1729581600000|2024-10-22 07:20:00|7622.04|7622.04|7627.33|7627.33|7627.33|7627.33|7620.4|7620.4|0
1729581900000|2024-10-22 07:25:00|7626.46|7626.46|7610.62|7610.62|7626.46|7626.46|7610.62|7610.62|0
1729582200000|2024-10-22 07:30:00|7608.55|7608.55|7598.5|7598.5|7612.64|7612.64|7598.5|7598.5|0
1729582500000|2024-10-22 07:35:00|7599.86|7599.86|7605.67|7605.67|7605.67|7605.67|7599.86|7599.86|0
1729582800000|2024-10-22 07:40:00|7609.82|7609.82|7612.55|7612.55|7612.55|7612.55|7609.82|7609.82|0
1729583100000|2024-10-22 07:45:00|7614.62|7614.62|7600.81|7600.81|7615.6|7615.6|7600.81|7600.81|0
1729583400000|2024-10-22 07:50:00|7599.77|7599.77|7601.84|7601.84|7601.84|7601.84|7596.66|7596.66|0
1729583700000|2024-10-22 07:55:00|7601.2|7601.2|7601.91|7601.91|7601.91|7601.91|7600.55|7600.55|0
1729584000000|2024-10-22 08:00:00|7599.84|7599.84|7597.05|7597.05|7602.82|7602.82|7597.05|7597.05|0
1729584300000|2024-10-22 08:05:00|7596.01|7596.01|7599.79|7599.79|7599.79|7599.79|7595.31|7595.31|0
1729584600000|2024-10-22 08:10:00|7603.94|7603.94|7603.51|7603.51|7603.94|7603.94|7597.71|7597.71|0
1729584900000|2024-10-22 08:15:00|7604.88|7604.88|7605.3|7605.3|7606.17|7606.17|7604.88|7604.88|0
1729585200000|2024-10-22 08:20:00|7606.34|7606.34|7610.04|7610.04|7614.25|7614.25|7606.34|7606.34|0
1729585500000|2024-10-22 08:25:00|7609|7609|7603.81|7603.81|7609|7609|7603.81|7603.81|0
1729585800000|2024-10-22 08:30:00|7598.62|7598.62|7588.96|7588.96|7598.62|7598.62|7588.96|7588.96|0
1729586100000|2024-10-22 08:35:00|7592.07|7592.07|7603.18|7603.18|7603.19|7603.19|7592.07|7592.07|0
1729586400000|2024-10-22 08:40:00|7604.22|7604.22|7600.56|7600.56|7605.25|7605.25|7600.23|7600.23|0
1729586700000|2024-10-22 08:45:00|7602.63|7602.63|7617.42|7617.42|7617.42|7617.42|7602.63|7602.63|0
1729587000000|2024-10-22 08:50:00|7616.38|7616.38|7623.62|7623.62|7624.27|7624.27|7616.38|7616.38|0
1729587300000|2024-10-22 08:55:00|7622.97|7622.97|7616.75|7616.75|7622.97|7622.97|7615.71|7615.71|0
1729587900000|2024-10-22 09:05:00|7612.6|7612.6|7611.56|7611.56|7612.6|7612.6|7611.56|7611.56|0
1729588200000|2024-10-22 09:10:00|7612.6|7612.6|7612.99|7612.99|7612.99|7612.99|7609.48|7609.48|0
1729588500000|2024-10-22 09:15:00|7617.14|7617.14|7613.38|7613.38|7617.14|7617.14|7612.5|7612.5|0
1729588800000|2024-10-22 09:20:00|7612.73|7612.73|7611.13|7611.13|7614.48|7614.48|7609.62|7609.62|0
1729589100000|2024-10-22 09:25:00|7613.86|7613.86|7611.62|7611.62|7614.73|7614.73|7611.62|7611.62|0
1729589400000|2024-10-22 09:30:00|7614.73|7614.73|7611.62|7611.62|7615.77|7615.77|7611.62|7611.62|0
1729589700000|2024-10-22 09:35:00|7610.58|7610.58|7615.44|7615.44|7615.44|7615.44|7610.58|7610.58|0
1729590000000|2024-10-22 09:40:00|7613.37|7613.37|7607.92|7607.92|7613.43|7613.43|7607.92|7607.92|0
1729590300000|2024-10-22 09:45:00|7609.99|7609.99|7606.55|7606.55|7614.47|7614.47|7606.55|7606.55|0
1729590600000|2024-10-22 09:50:00|7605.68|7605.68|7611.19|7611.19|7612.23|7612.23|7605.68|7605.68|0
1729590900000|2024-10-22 09:55:00|7612.23|7612.23|7613.59|7613.59|7614.63|7614.63|7612.23|7612.23|0
1729591200000|2024-10-22 10:00:00|7612.56|7612.56|7606.32|7606.32|7613.2|7613.2|7602.88|7602.88|0
1729591500000|2024-10-22 10:05:00|7605.29|7605.29|7609.27|7609.27|7609.27|7609.27|7601.85|7601.85|0
1729591800000|2024-10-22 10:10:00|7609.92|7609.92|7612.64|7612.64|7612.64|7612.64|7609.92|7609.92|0
1729592100000|2024-10-22 10:15:00|7610.57|7610.57|7606.8|7606.8|7610.57|7610.57|7605.76|7605.76|0
1729592400000|2024-10-22 10:20:00|7605.76|7605.76|7603.69|7603.69|7605.76|7605.76|7603.69|7603.69|0
1729592700000|2024-10-22 10:25:00|7605.76|7605.76|7597.65|7597.65|7605.76|7605.76|7596.61|7596.61|0
1729593000000|2024-10-22 10:30:00|7598.69|7598.69|7606.61|7606.61|7607.64|7607.64|7598.69|7598.69|0
1729593300000|2024-10-22 10:35:00|7605.57|7605.57|7607.64|7607.64|7613.87|7613.87|7604.53|7604.53|0
1729593600000|2024-10-22 10:40:00|7606.61|7606.61|7620.36|7620.36|7620.36|7620.36|7606.61|7606.61|0
1729593900000|2024-10-22 10:45:00|7617.63|7617.63|7622.43|7622.43|7622.43|7622.43|7617.63|7617.63|0
1729594200000|2024-10-22 10:50:00|7623.47|7623.47|7624.51|7624.51|7625.55|7625.55|7621.4|7621.4|0
1729594500000|2024-10-22 10:55:00|7627.62|7627.62|7626.19|7626.19|7627.62|7627.62|7625.55|7625.55|0
1729594800000|2024-10-22 11:00:00|7627.23|7627.23|7632.4|7632.4|7634.15|7634.15|7627.23|7627.23|0
1729595100000|2024-10-22 11:05:00|7631.37|7631.37|7631.37|7631.37|7631.37|7631.37|7629.29|7629.29|0
1729595400000|2024-10-22 11:10:00|7630.33|7630.33|7627.22|7627.22|7631.37|7631.37|7626.53|7626.53|0
1729595700000|2024-10-22 11:15:00|7629.29|7629.29|7637.54|7637.54|7637.54|7637.54|7629.29|7629.29|0
1729596000000|2024-10-22 11:20:00|7638.9|7638.9|7636.17|7636.17|7638.9|7638.9|7636.17|7636.17|0
1729596300000|2024-10-22 11:25:00|7637.05|7637.05|7633.06|7633.06|7637.05|7637.05|7633.06|7633.06|0
1729596600000|2024-10-22 11:30:00|7630.98|7630.98|7633|7633|7633|7633|7627.87|7627.87|0
1729596900000|2024-10-22 11:35:00|7629.88|7629.88|7627.97|7627.97|7629.88|7629.88|7627.97|7627.97|0
1729597200000|2024-10-22 11:40:00|7627.1|7627.1|7627.48|7627.48|7627.48|7627.48|7625.73|7625.73|0
1729597500000|2024-10-22 11:45:00|7626.12|7626.12|7617.07|7617.07|7626.12|7626.12|7617.07|7617.07|0
1729597800000|2024-10-22 11:50:00|7608.77|7608.77|7616.03|7616.03|7616.03|7616.03|7608.77|7608.77|0
1729598100000|2024-10-22 11:55:00|7617.07|7617.07|7612.92|7612.92|7620.18|7620.18|7612.92|7612.92|0
1729598400000|2024-10-22 12:00:00|7613.95|7613.95|7622.25|7622.25|7624.98|7624.98|7613.95|7613.95|0
1729598700000|2024-10-22 12:05:00|7623.62|7623.62|7628.78|7628.78|7628.78|7628.78|7623.62|7623.62|0
1729599000000|2024-10-22 12:10:00|7627.41|7627.41|7630.85|7630.85|7630.85|7630.85|7627.41|7627.41|0
1729599300000|2024-10-22 12:15:00|7632.93|7632.93|7628.06|7628.06|7632.93|7632.93|7628.06|7628.06|0
1729599600000|2024-10-22 12:20:00|7628.93|7628.93|7637.69|7637.69|7637.69|7637.69|7628.93|7628.93|0
1729599900000|2024-10-22 12:25:00|7641.84|7641.84|7641.84|7641.84|7641.84|7641.84|7641.84|7641.84|0
1729600200000|2024-10-22 12:30:00|7639.76|7639.76|7639.69|7639.69|7641.06|7641.06|7639.69|7639.69|0
1729600500000|2024-10-22 12:35:00|7639.04|7639.04|7639.04|7639.04|7639.04|7639.04|7639.04|7639.04|0
1729600800000|2024-10-22 12:40:00|7641.78|7641.78|7641.78|7641.78|7641.78|7641.78|7641.78|7641.78|0
1729601100000|2024-10-22 12:45:00|7639.7|7639.7|7642.1|7642.1|7642.1|7642.1|7638.33|7638.33|0
1729601400000|2024-10-22 12:50:00|7643.47|7643.47|7644.89|7644.89|7647.62|7647.62|7643.47|7643.47|0
1729602000000|2024-10-22 13:00:00|7645.54|7645.54|7651.05|7651.05|7653.78|7653.78|7645.54|7645.54|0
1729602300000|2024-10-22 13:05:00|7652.42|7652.42|7648.27|7648.27|7652.42|7652.42|7648.27|7648.27|0
1729602600000|2024-10-22 13:10:00|7650.01|7650.01|7649.14|7649.14|7650.01|7650.01|7649.14|7649.14|0
1729602900000|2024-10-22 13:15:00|7650.18|7650.18|7649.14|7649.14|7651.21|7651.21|7649.14|7649.14|0
1729603200000|2024-10-22 13:20:00|7650.18|7650.18|7654.2|7654.2|7654.2|7654.2|7650.18|7650.18|0
1729603500000|2024-10-22 13:25:00|7659.39|7659.39|7661.47|7661.47|7661.47|7661.47|7659.39|7659.39|0
1729603800000|2024-10-22 13:30:00|7662.83|7662.83|7676.18|7676.18|7677.47|7677.47|7662.83|7662.83|0
1729604100000|2024-10-22 13:35:00|7674.81|7674.81|7669.03|7669.03|7674.81|7674.81|7666.63|7666.63|0
1729604400000|2024-10-22 13:40:00|7667.99|7667.99|7670.78|7670.78|7670.78|7670.78|7667.99|7667.99|0
1729604700000|2024-10-22 13:45:00|7671.82|7671.82|7684.99|7684.99|7684.99|7684.99|7671.82|7671.82|0
1729605000000|2024-10-22 13:50:00|7684.34|7684.34|7685.25|7685.25|7686.09|7686.09|7679.54|7679.54|0
1729605300000|2024-10-22 13:55:00|7683.89|7683.89|7681.87|7681.87|7684.99|7684.99|7675.65|7675.65|0
1729605600000|2024-10-22 14:00:00|7680.51|7680.51|7668.22|7668.22|7680.51|7680.51|7666.86|7666.86|0
1729605900000|2024-10-22 14:05:00|7669.26|7669.26|7678.08|7678.08|7678.15|7678.15|7669.26|7669.26|0
1729606200000|2024-10-22 14:10:00|7677.05|7677.05|7671.01|7671.01|7677.05|7677.05|7668.61|7668.61|0
1729606500000|2024-10-22 14:15:00|7672.38|7672.38|7676.15|7676.15|7677.51|7677.51|7671.01|7671.01|0
1729606800000|2024-10-22 14:20:00|7675.11|7675.11|7675.86|7675.86|7676.51|7676.51|7672.49|7672.49|0
1729607100000|2024-10-22 14:25:00|7674.98|7674.98|7668.1|7668.1|7682.19|7682.19|7668.1|7668.1|0
1729607400000|2024-10-22 14:30:00|7669.14|7669.14|7676.51|7676.51|7676.51|7676.51|7669.14|7669.14|0
1729607700000|2024-10-22 14:35:00|7677.39|7677.39|7679.4|7679.4|7683.94|7683.94|7677.39|7677.39|0
1729608000000|2024-10-22 14:40:00|7680.77|7680.77|7682.35|7682.35|7685.79|7685.79|7680.77|7680.77|0
1729608300000|2024-10-22 14:45:00|7683.71|7683.71|7683.07|7683.07|7684.75|7684.75|7683.07|7683.07|0
1729608600000|2024-10-22 14:50:00|7681.7|7681.7|7677.22|7677.22|7683.07|7683.07|7677.22|7677.22|0
1729608900000|2024-10-22 14:55:00|7674.49|7674.49|7672.74|7672.74|7674.49|7674.49|7672.09|7672.09|0
1729609200000|2024-10-22 15:00:00|7673.61|7673.61|7672.19|7672.19|7673.61|7673.61|7669.07|7669.07|0
1729609500000|2024-10-22 15:05:00|7671.15|7671.15|7667.58|7667.58|7671.15|7671.15|7666.19|7666.19|0
1729609800000|2024-10-22 15:10:00|7668.94|7668.94|7669.49|7669.49|7670.31|7670.31|7667.41|7667.41|0
1729610100000|2024-10-22 15:15:00|7670.85|7670.85|7672.2|7672.2|7672.2|7672.2|7666.74|7666.74|0
1729610400000|2024-10-22 15:20:00|7673.56|7673.56|7669.82|7669.82|7674.93|7674.93|7669.82|7669.82|0
1729610700000|2024-10-22 15:25:00|7669.12|7669.12|7676.67|7676.67|7676.67|7676.67|7664.97|7664.97|0
1729667700000|2024-10-23 07:15:00|7714.06|7714.06|7718.65|7718.65|7719.76|7719.76|7714.06|7714.06|0
1729668000000|2024-10-23 07:20:00|7715.54|7715.54|7701.01|7701.01|7715.54|7715.54|7698.94|7698.94|0
1729668300000|2024-10-23 07:25:00|7702.05|7702.05|7706.27|7706.27|7711.33|7711.33|7702.05|7702.05|0
1729668600000|2024-10-23 07:30:00|7708.35|7708.35|7711.46|7711.46|7711.46|7711.46|7708.35|7708.35|0
1729668900000|2024-10-23 07:35:00|7706.27|7706.27|7705.23|7705.23|7706.27|7706.27|7705.23|7705.23|0
1729669200000|2024-10-23 07:40:00|7703.16|7703.16|7672.26|7672.26|7703.16|7703.16|7664.39|7664.39|0
1729669500000|2024-10-23 07:45:00|7668.11|7668.11|7658.25|7658.25|7668.11|7668.11|7658.25|7658.25|0
1729669800000|2024-10-23 07:50:00|7657.22|7657.22|7647.74|7647.74|7659.62|7659.62|7645.67|7645.67|0
1729670100000|2024-10-23 07:55:00|7646.38|7646.38|7635.55|7635.55|7647.74|7647.74|7632.83|7632.83|0
1729670400000|2024-10-23 08:00:00|7636.59|7636.59|7629.71|7629.71|7637.63|7637.63|7624.52|7624.52|0
1729670700000|2024-10-23 08:05:00|7630.58|7630.58|7624.41|7624.41|7630.58|7630.58|7624.41|7624.41|0
1729671000000|2024-10-23 08:10:00|7623.05|7623.05|7617.16|7617.16|7623.05|7623.05|7617.16|7617.16|0
1729671300000|2024-10-23 08:15:00|7619.23|7619.23|7614.26|7614.26|7625.13|7625.13|7614.26|7614.26|0
1729671600000|2024-10-23 08:20:00|7615.62|7615.62|7610.44|7610.44|7617|7617|7610.44|7610.44|0
1729671900000|2024-10-23 08:25:00|7612.52|7612.52|7619.88|7619.88|7619.88|7619.88|7610.6|7610.6|0
1729672200000|2024-10-23 08:30:00|7618.84|7618.84|7614.36|7614.36|7618.84|7618.84|7614.36|7614.36|0
1729672500000|2024-10-23 08:35:00|7610.21|7610.21|7596.13|7596.13|7610.21|7610.21|7587.88|7587.88|0
1729672800000|2024-10-23 08:40:00|7597.16|7597.16|7595.8|7595.8|7598.2|7598.2|7594.76|7594.76|0
1729673100000|2024-10-23 08:45:00|7594.92|7594.92|7602.73|7602.73|7602.73|7602.73|7594.92|7594.92|0
1729673400000|2024-10-23 08:50:00|7599.62|7599.62|7592.36|7592.36|7599.62|7599.62|7592.36|7592.36|0
1729673700000|2024-10-23 08:55:00|7590.99|7590.99|7591.44|7591.44|7592.03|7592.03|7588|7588|0
1729674000000|2024-10-23 09:00:00|7592.32|7592.32|7605.03|7605.03|7606.4|7606.4|7592.32|7592.32|0
1729674300000|2024-10-23 09:05:00|7601.92|7601.92|7598.15|7598.15|7601.92|7601.92|7596.4|7596.4|0
1729674600000|2024-10-23 09:10:00|7599.19|7599.19|7604.32|7604.32|7604.32|7604.32|7599.19|7599.19|0
1729674900000|2024-10-23 09:15:00|7602.25|7602.25|7606.18|7606.18|7606.18|7606.18|7600.33|7600.33|0
1729675200000|2024-10-23 09:20:00|7606.83|7606.83|7603.55|7603.55|7607.7|7607.7|7603.55|7603.55|0
1729675500000|2024-10-23 09:25:00|7604.59|7604.59|7606.66|7606.66|7606.66|7606.66|7604.59|7604.59|0
1729675800000|2024-10-23 09:30:00|7609.77|7609.77|7606.66|7606.66|7609.77|7609.77|7606.66|7606.66|0
1729676100000|2024-10-23 09:35:00|7604.59|7604.59|7604.26|7604.26|7605.62|7605.62|7604.26|7604.26|0
1729676400000|2024-10-23 09:40:00|7602.96|7602.96|7600.94|7600.94|7602.96|7602.96|7597.83|7597.83|0
1729676700000|2024-10-23 09:45:00|7603.67|7603.67|7613.28|7613.28|7615.35|7615.35|7603.67|7603.67|0
1729677000000|2024-10-23 09:50:00|7613.92|7613.92|7613.6|7613.6|7614.96|7614.96|7613.6|7613.6|0
1729677300000|2024-10-23 09:55:00|7611.52|7611.52|7614.63|7614.63|7614.63|7614.63|7611.52|7611.52|0
1729677600000|2024-10-23 10:00:00|7615.67|7615.67|7608.8|7608.8|7615.67|7615.67|7608.8|7608.8|0
1729677900000|2024-10-23 10:05:00|7609.84|7609.84|7613.99|7613.99|7613.99|7613.99|7609.84|7609.84|0
1729678200000|2024-10-23 10:10:00|7608.8|7608.8|7607.43|7607.43|7609.84|7609.84|7607.43|7607.43|0
1729678500000|2024-10-23 10:15:00|7604.32|7604.32|7603.99|7603.99|7604.32|7604.32|7602.96|7602.96|0
1729678800000|2024-10-23 10:20:00|7603.35|7603.35|7600.23|7600.23|7603.35|7603.35|7600.23|7600.23|0
1729679100000|2024-10-23 10:25:00|7602.31|7602.31|7591.93|7591.93|7602.31|7602.31|7591.93|7591.93|0
1729679400000|2024-10-23 10:30:00|7590.57|7590.57|7586.48|7586.48|7590.57|7590.57|7584.79|7584.79|0
1729679700000|2024-10-23 10:35:00|7587.52|7587.52|7589.59|7589.59|7589.59|7589.59|7587.52|7587.52|0
1729680000000|2024-10-23 10:40:00|7588.55|7588.55|7581.28|7581.28|7588.55|7588.55|7581.28|7581.28|0
1729680300000|2024-10-23 10:45:00|7579.21|7579.21|7579.92|7579.92|7579.92|7579.92|7572.65|7572.65|0
1729680600000|2024-10-23 10:50:00|7576.8|7576.8|7577.84|7577.84|7577.84|7577.84|7576.8|7576.8|0
1729680900000|2024-10-23 10:55:00|7576.48|7576.48|7576.48|7576.48|7578.55|7578.55|7576.48|7576.48|0
1729681200000|2024-10-23 11:00:00|7574.73|7574.73|7580.96|7580.96|7580.96|7580.96|7574.73|7574.73|0
1729681500000|2024-10-23 11:05:00|7577.84|7577.84|7578.72|7578.72|7578.72|7578.72|7575.6|7575.6|0
1729681800000|2024-10-23 11:10:00|7579.75|7579.75|7585.91|7585.91|7588|7588|7579.75|7579.75|0
1729682100000|2024-10-23 11:15:00|7586.61|7586.61|7590.22|7590.22|7590.22|7590.22|7586.61|7586.61|0
1729682400000|2024-10-23 11:20:00|7592.29|7592.29|7590.22|7590.22|7592.29|7592.29|7590.22|7590.22|0
1729682700000|2024-10-23 11:25:00|7588.14|7588.14|7589.18|7589.18|7589.18|7589.18|7585.81|7585.81|0
1729683000000|2024-10-23 11:30:00|7591.8|7591.8|7590.76|7590.76|7592.84|7592.84|7590.76|7590.76|0
1729683300000|2024-10-23 11:35:00|7589.89|7589.89|7596.44|7596.44|7596.44|7596.44|7589.56|7589.56|0
1729683600000|2024-10-23 11:40:00|7595.4|7595.4|7593.33|7593.33|7595.4|7595.4|7593.33|7593.33|0
1729683900000|2024-10-23 11:45:00|7594.72|7594.72|7598.16|7598.16|7598.16|7598.16|7594.72|7594.72|0
1729684200000|2024-10-23 11:50:00|7596.77|7596.77|7602.59|7602.59|7602.59|7602.59|7596.77|7596.77|0
1729684500000|2024-10-23 11:55:00|7601.23|7601.23|7602.26|7602.26|7602.26|7602.26|7601.23|7601.23|0
1729684800000|2024-10-23 12:00:00|7603.63|7603.63|7602.26|7602.26|7603.63|7603.63|7602.26|7602.26|0
1729685100000|2024-10-23 12:05:00|7601.62|7601.62|7600.25|7600.25|7601.62|7601.62|7595.77|7595.77|0
1729685400000|2024-10-23 12:10:00|7601.29|7601.29|7601.29|7601.29|7601.29|7601.29|7601.29|7601.29|0
1729685700000|2024-10-23 12:15:00|7600.25|7600.25|7598.89|7598.89|7600.25|7600.25|7598.89|7598.89|0
1729686000000|2024-10-23 12:20:00|7598.01|7598.01|7594.9|7594.9|7598.01|7598.01|7594.9|7594.9|0
1729686300000|2024-10-23 12:25:00|7595.94|7595.94|7593.54|7593.54|7596.97|7596.97|7593.54|7593.54|0
1729686600000|2024-10-23 12:30:00|7592.51|7592.51|7589.07|7589.07|7592.51|7592.51|7588.03|7588.03|0
1729686900000|2024-10-23 12:35:00|7588.42|7588.42|7588.42|7588.42|7588.42|7588.42|7588.42|7588.42|0
1729687200000|2024-10-23 12:40:00|7590.49|7590.49|7593.93|7593.93|7593.93|7593.93|7590.49|7590.49|0
1729687500000|2024-10-23 12:45:00|7595.3|7595.3|7595.3|7595.3|7595.3|7595.3|7593.23|7593.23|0
1729687800000|2024-10-23 12:50:00|7593.93|7593.93|7588.8|7588.8|7594.58|7594.58|7586.73|7586.73|0
1729688100000|2024-10-23 12:55:00|7587.76|7587.76|7591.2|7591.2|7591.2|7591.2|7587.76|7587.76|0
1729688400000|2024-10-23 13:00:00|7589.84|7589.84|7602.95|7602.95|7602.95|7602.95|7589.84|7589.84|0
1729688700000|2024-10-23 13:05:00|7601.91|7601.91|7606.06|7606.06|7606.06|7606.06|7601.91|7601.91|0
1729689000000|2024-10-23 13:10:00|7607.45|7607.45|7612.64|7612.64|7613.67|7613.67|7607.45|7607.45|0
1729689300000|2024-10-23 13:15:00|7615.75|7615.75|7618.7|7618.7|7618.7|7618.7|7615.75|7615.75|0
1729689600000|2024-10-23 13:20:00|7618.05|7618.05|7617.01|7617.01|7618.05|7618.05|7617.01|7617.01|0
1729689900000|2024-10-23 13:25:00|7615.62|7615.62|7617.7|7617.7|7617.7|7617.7|7615.62|7615.62|0
1729690200000|2024-10-23 13:30:00|7618.99|7618.99|7627.95|7627.95|7627.95|7627.95|7618.99|7618.99|0
1729690500000|2024-10-23 13:35:00|7629.7|7629.7|7629|7629|7629.7|7629.7|7629|7629|0
1729690800000|2024-10-23 13:40:00|7630.04|7630.04|7644.77|7644.77|7644.77|7644.77|7630.04|7630.04|0
1729691100000|2024-10-23 13:45:00|7641.66|7641.66|7636.8|7636.8|7641.66|7641.66|7634.72|7634.72|0
1729691400000|2024-10-23 13:50:00|7635.76|7635.76|7642.59|7642.59|7643.24|7643.24|7634.72|7634.72|0
1729691700000|2024-10-23 13:55:00|7643.63|7643.63|7645.06|7645.06|7645.7|7645.7|7643.63|7643.63|0
1729692000000|2024-10-23 14:00:00|7645.7|7645.7|7640.73|7640.73|7648.33|7648.33|7640.73|7640.73|0
1729692300000|2024-10-23 14:05:00|7639.7|7639.7|7639.7|7639.7|7642.16|7642.16|7635.61|7635.61|0
1729692600000|2024-10-23 14:10:00|7638.34|7638.34|7636|7636|7639.38|7639.38|7636|7636|0
1729692900000|2024-10-23 14:15:00|7637.04|7637.04|7634.96|7634.96|7637.04|7637.04|7634.96|7634.96|0
1729693200000|2024-10-23 14:20:00|7634.31|7634.31|7621.27|7621.27|7634.31|7634.31|7619.2|7619.2|0
1729693500000|2024-10-23 14:25:00|7619.88|7619.88|7626.71|7626.71|7628.79|7628.79|7617.44|7617.44|0
1729693800000|2024-10-23 14:30:00|7627.75|7627.75|7629.5|7629.5|7632.23|7632.23|7627.75|7627.75|0
1729694100000|2024-10-23 14:35:00|7628.85|7628.85|7627.87|7627.87|7628.85|7628.85|7626.84|7626.84|0
1729694400000|2024-10-23 14:40:00|7629.24|7629.24|7624.15|7624.15|7629.24|7629.24|7623.5|7623.5|0
1729694700000|2024-10-23 14:45:00|7626.23|7626.23|7626.23|7626.23|7626.23|7626.23|7626.23|7626.23|0
1729695000000|2024-10-23 14:50:00|7624.84|7624.84|7614.26|7614.26|7624.84|7624.84|7612.02|7612.02|0
1729695300000|2024-10-23 14:55:00|7615.3|7615.3|7622.14|7622.14|7622.14|7622.14|7615.3|7615.3|0
1729695600000|2024-10-23 15:00:00|7620.39|7620.39|7621.03|7621.03|7622.46|7622.46|7619.34|7619.34|0
1729695900000|2024-10-23 15:05:00|7622.07|7622.07|7622.07|7622.07|7622.07|7622.07|7621.03|7621.03|0
1729696200000|2024-10-23 15:10:00|7623.43|7623.43|7614.12|7614.12|7624.8|7624.8|7614.12|7614.12|0
1729696500000|2024-10-23 15:15:00|7613.08|7613.08|7614.17|7614.17|7615.54|7615.54|7612.43|7612.43|0
1729696800000|2024-10-23 15:20:00|7618.27|7618.27|7621.59|7621.59|7623.99|7623.99|7616.9|7616.9|0
1729697100000|2024-10-23 15:25:00|7622.95|7622.95|7625.33|7625.33|7630.47|7630.47|7622.95|7622.95|0
1729754100000|2024-10-24 07:15:00|7641.19|7641.19|7627.43|7627.43|7641.19|7641.19|7627.43|7627.43|0
1729754400000|2024-10-24 07:20:00|7619.13|7619.13|7603.3|7603.3|7619.13|7619.13|7602.27|7602.27|0
1729754700000|2024-10-24 07:25:00|7608.49|7608.49|7601.61|7601.61|7608.49|7608.49|7599.15|7599.15|0
1729755000000|2024-10-24 07:30:00|7602.65|7602.65|7608.17|7608.17|7608.87|7608.87|7602.65|7602.65|0
1729755300000|2024-10-24 07:35:00|7609.2|7609.2|7593.02|7593.02|7612.32|7612.32|7593.02|7593.02|0
1729755600000|2024-10-24 07:40:00|7595.09|7595.09|7593.78|7593.78|7603.39|7603.39|7593.78|7593.78|0
1729755900000|2024-10-24 07:45:00|7599.84|7599.84|7602.9|7602.9|7603.94|7603.94|7599.84|7599.84|0
1729756200000|2024-10-24 07:50:00|7607.05|7607.05|7608.96|7608.96|7608.96|7608.96|7600.66|7600.66|0
1729756500000|2024-10-24 07:55:00|7611.69|7611.69|7611.5|7611.5|7613.71|7613.71|7609.56|7609.56|0
1729756800000|2024-10-24 08:00:00|7610.13|7610.13|7615.98|7615.98|7615.98|7615.98|7609.1|7609.1|0
1729757100000|2024-10-24 08:05:00|7617.01|7617.01|7608.23|7608.23|7617.01|7617.01|7603.91|7603.91|0
1729757400000|2024-10-24 08:10:00|7610.31|7610.31|7624.91|7624.91|7624.91|7624.91|7610.31|7610.31|0
1729757700000|2024-10-24 08:15:00|7628.02|7628.02|7643.39|7643.39|7643.39|7643.39|7628.02|7628.02|0
1729758000000|2024-10-24 08:20:00|7645.46|7645.46|7651.31|7651.31|7651.31|7651.31|7645.46|7645.46|0
1729758300000|2024-10-24 08:25:00|7651.96|7651.96|7649.88|7649.88|7651.96|7651.96|7649.88|7649.88|0
1729758600000|2024-10-24 08:30:00|7653|7653|7651.63|7651.63|7653|7653|7651.63|7651.63|0
1729758900000|2024-10-24 08:35:00|7655.78|7655.78|7656.85|7656.85|7657.72|7657.72|7655.78|7655.78|0
1729759200000|2024-10-24 08:40:00|7654.78|7654.78|7653.74|7653.74|7654.78|7654.78|7653.74|7653.74|0
1729759500000|2024-10-24 08:45:00|7650.63|7650.63|7648.68|7648.68|7650.63|7650.63|7645.95|7645.95|0
1729759800000|2024-10-24 08:50:00|7646.93|7646.93|7647.43|7647.43|7648.3|7648.3|7646.93|7646.93|0
1729760100000|2024-10-24 08:55:00|7648.79|7648.79|7644.25|7644.25|7649.44|7649.44|7644.25|7644.25|0
1729760400000|2024-10-24 09:00:00|7646.34|7646.34|7647.44|7647.44|7647.44|7647.44|7645.69|7645.69|0
1729760700000|2024-10-24 09:05:00|7648.8|7648.8|7644.92|7644.92|7650.82|7650.82|7643.55|7643.55|0
1729761000000|2024-10-24 09:10:00|7641.54|7641.54|7639.86|7639.86|7641.54|7641.54|7632.59|7632.59|0
1729761300000|2024-10-24 09:15:00|7640.89|7640.89|7633.63|7633.63|7640.89|7640.89|7633.63|7633.63|0
1729761600000|2024-10-24 09:20:00|7631.55|7631.55|7629.48|7629.48|7631.55|7631.55|7628.44|7628.44|0
1729761900000|2024-10-24 09:25:00|7630.84|7630.84|7640.51|7640.51|7642.91|7642.91|7629.81|7629.81|0
1729762200000|2024-10-24 09:30:00|7641.88|7641.88|7645.64|7645.64|7645.64|7645.64|7641.49|7641.49|0
1729762500000|2024-10-24 09:35:00|7640.45|7640.45|7639.8|7639.8|7641.49|7641.49|7638.76|7638.76|0
1729762800000|2024-10-24 09:40:00|7638.76|7638.76|7641.55|7641.55|7644.28|7644.28|7638.76|7638.76|0
1729763100000|2024-10-24 09:45:00|7640.18|7640.18|7634.68|7634.68|7640.18|7640.18|7634.35|7634.35|0
1729763700000|2024-10-24 09:55:00|7633.31|7633.31|7618.28|7618.28|7633.31|7633.31|7615.15|7615.15|0
1729764000000|2024-10-24 10:00:00|7620.35|7620.35|7625.54|7625.54|7625.54|7625.54|7620.35|7620.35|0
1729764300000|2024-10-24 10:05:00|7626.9|7626.9|7626.54|7626.54|7626.9|7626.9|7624.83|7624.83|0
1729764600000|2024-10-24 10:10:00|7625.15|7625.15|7619.95|7619.95|7625.15|7625.15|7619.95|7619.95|0
1729764900000|2024-10-24 10:15:00|7620.98|7620.98|7632.91|7632.91|7632.91|7632.91|7620.98|7620.98|0
1729765200000|2024-10-24 10:20:00|7633.24|7633.24|7633.56|7633.56|7634.27|7634.27|7632.53|7632.53|0
1729765500000|2024-10-24 10:25:00|7634.6|7634.6|7632.26|7632.26|7634.6|7634.6|7632.26|7632.26|0
1729765800000|2024-10-24 10:30:00|7633.65|7633.65|7632.62|7632.62|7633.65|7633.65|7631.25|7631.25|0
1729766100000|2024-10-24 10:35:00|7635.35|7635.35|7636.39|7636.39|7637.42|7637.42|7634.31|7634.31|0
1729766400000|2024-10-24 10:40:00|7635.02|7635.02|7637.09|7637.09|7637.09|7637.09|7632.62|7632.62|0
1729766700000|2024-10-24 10:45:00|7636.06|7636.06|7639.17|7639.17|7639.17|7639.17|7636.06|7636.06|0
1729767000000|2024-10-24 10:50:00|7640.54|7640.54|7634.69|7634.69|7640.54|7640.54|7634.69|7634.69|0
1729767300000|2024-10-24 10:55:00|7628.47|7628.47|7628.14|7628.14|7629.5|7629.5|7628.14|7628.14|0
1729767600000|2024-10-24 11:00:00|7629.18|7629.18|7629.18|7629.18|7629.18|7629.18|7629.18|7629.18|0
1729767900000|2024-10-24 11:05:00|7627.81|7627.81|7626.39|7626.39|7629.18|7629.18|7625.03|7625.03|0
1729768200000|2024-10-24 11:10:00|7627.76|7627.76|7625.68|7625.68|7627.76|7627.76|7625.68|7625.68|0
1729768500000|2024-10-24 11:15:00|7624.32|7624.32|7622.3|7622.3|7624.32|7624.32|7621.27|7621.27|0
1729768800000|2024-10-24 11:20:00|7623.67|7623.67|7619.91|7619.91|7624.71|7624.71|7619.91|7619.91|0
1729769100000|2024-10-24 11:25:00|7617.83|7617.83|7614.39|7614.39|7617.83|7617.83|7614.39|7614.39|0
1729769400000|2024-10-24 11:30:00|7612.65|7612.65|7614.72|7614.72|7614.72|7614.72|7608.5|7608.5|0
1729769700000|2024-10-24 11:35:00|7615.59|7615.59|7618.22|7618.22|7618.22|7618.22|7615.59|7615.59|0
1729770000000|2024-10-24 11:40:00|7616.14|7616.14|7618.22|7618.22|7618.22|7618.22|7616.14|7616.14|0
1729770300000|2024-10-24 11:45:00|7621.33|7621.33|7624.77|7624.77|7624.77|7624.77|7621.33|7621.33|0
1729770600000|2024-10-24 11:50:00|7623.4|7623.4|7623.4|7623.4|7623.4|7623.4|7623.4|7623.4|0
1729770900000|2024-10-24 11:55:00|7627.55|7627.55|7627.55|7627.55|7627.55|7627.55|7627.55|7627.55|0
1729771200000|2024-10-24 12:00:00|7623.4|7623.4|7614.57|7614.57|7623.4|7623.4|7614.57|7614.57|0
1729771500000|2024-10-24 12:05:00|7615.61|7615.61|7615.26|7615.26|7616.65|7616.65|7614.56|7614.56|0
1729771800000|2024-10-24 12:10:00|7612.53|7612.53|7613.89|7613.89|7613.89|7613.89|7611.16|7611.16|0
1729772100000|2024-10-24 12:15:00|7615.97|7615.97|7611.56|7611.56|7615.97|7615.97|7611.56|7611.56|0
1729772400000|2024-10-24 12:20:00|7606.37|7606.37|7605.33|7605.33|7606.37|7606.37|7605.33|7605.33|0
1729772700000|2024-10-24 12:25:00|7608.06|7608.06|7607.03|7607.03|7608.06|7608.06|7607.03|7607.03|0
1729773000000|2024-10-24 12:30:00|7603.91|7603.91|7606.38|7606.38|7607.03|7607.03|7603.91|7603.91|0
1729773300000|2024-10-24 12:35:00|7605.34|7605.34|7607.42|7607.42|7607.42|7607.42|7605.34|7605.34|0
1729773600000|2024-10-24 12:40:00|7606.38|7606.38|7606.38|7606.38|7606.38|7606.38|7606.38|7606.38|0
1729773900000|2024-10-24 12:45:00|7605.01|7605.01|7601.57|7601.57|7606.44|7606.44|7601.57|7601.57|0
1729774200000|2024-10-24 12:50:00|7600.54|7600.54|7599.5|7599.5|7600.54|7600.54|7599.5|7599.5|0
1729774500000|2024-10-24 12:55:00|7600.86|7600.86|7600.86|7600.86|7600.86|7600.86|7600.86|7600.86|0
1729774800000|2024-10-24 13:00:00|7601.51|7601.51|7607.03|7607.03|7607.03|7607.03|7601.51|7601.51|0
1729775100000|2024-10-24 13:05:00|7608.39|7608.39|7610.4|7610.4|7610.4|7610.4|7608.32|7608.32|0
1729775400000|2024-10-24 13:10:00|7612.47|7612.47|7609.41|7609.41|7613.51|7613.51|7608.05|7608.05|0
1729775700000|2024-10-24 13:15:00|7610.78|7610.78|7609.41|7609.41|7610.78|7610.78|7609.41|7609.41|0
1729776000000|2024-10-24 13:20:00|7610.71|7610.71|7611.43|7611.43|7613.82|7613.82|7610.71|7610.71|0
1729776300000|2024-10-24 13:25:00|7612.3|7612.3|7607.11|7607.11|7612.3|7612.3|7607.11|7607.11|0
1729776600000|2024-10-24 13:30:00|7605.75|7605.75|7593.27|7593.27|7605.75|7605.75|7593.27|7593.27|0
1729776900000|2024-10-24 13:35:00|7592.39|7592.39|7588.95|7588.95|7593.76|7593.76|7588.95|7588.95|0
1729777200000|2024-10-24 13:40:00|7590.32|7590.32|7587.37|7587.37|7590.32|7590.32|7584.26|7584.26|0
1729777500000|2024-10-24 13:45:00|7586|7586|7577.72|7577.72|7586|7586|7574.94|7574.94|0
1729777800000|2024-10-24 13:50:00|7577.03|7577.03|7579.63|7579.63|7579.63|7579.63|7570.31|7570.31|0
1729778100000|2024-10-24 13:55:00|7580.51|7580.51|7591.16|7591.16|7591.16|7591.16|7578.76|7578.76|0
1729778400000|2024-10-24 14:00:00|7589.79|7589.79|7585.7|7585.7|7589.79|7589.79|7584.34|7584.34|0
1729778700000|2024-10-24 14:05:00|7583.63|7583.63|7582.11|7582.11|7584.83|7584.83|7579.35|7579.35|0
1729779000000|2024-10-24 14:10:00|7581.07|7581.07|7578.67|7578.67|7582.11|7582.11|7575.94|7575.94|0
1729779300000|2024-10-24 14:15:00|7575.94|7575.94|7576.65|7576.65|7576.65|7576.65|7574.64|7574.64|0
1729779600000|2024-10-24 14:20:00|7570.1|7570.1|7576.29|7576.29|7576.29|7576.29|7570.1|7570.1|0
1729779900000|2024-10-24 14:25:00|7577.65|7577.65|7567.66|7567.66|7577.65|7577.65|7564.18|7564.18|0
1729780200000|2024-10-24 14:30:00|7566.62|7566.62|7562.63|7562.63|7566.62|7566.62|7558.81|7558.81|0
1729780500000|2024-10-24 14:35:00|7561.6|7561.6|7571.58|7571.58|7571.58|7571.58|7561.6|7561.6|0
1729780800000|2024-10-24 14:40:00|7573.66|7573.66|7578.07|7578.07|7581.18|7581.18|7572.62|7572.62|0
1729781100000|2024-10-24 14:45:00|7579.44|7579.44|7579.66|7579.66|7580.96|7580.96|7576.86|7576.86|0
1729781400000|2024-10-24 14:50:00|7580.69|7580.69|7577.99|7577.99|7580.69|7580.69|7577.64|7577.64|0
1729781700000|2024-10-24 14:55:00|7578.63|7578.63|7581.53|7581.53|7582.4|7582.4|7578.63|7578.63|0
1729782000000|2024-10-24 15:00:00|7580.49|7580.49|7577.11|7577.11|7580.49|7580.49|7574.71|7574.71|0
1729782300000|2024-10-24 15:05:00|7575.75|7575.75|7570.01|7570.01|7577.11|7577.11|7568.65|7568.65|0
1729782600000|2024-10-24 15:10:00|7569.14|7569.14|7571.05|7571.05|7571.05|7571.05|7569.14|7569.14|0
1729782900000|2024-10-24 15:15:00|7569.68|7569.68|7568.48|7568.48|7571.05|7571.05|7567.28|7567.28|0
1729783200000|2024-10-24 15:20:00|7567.61|7567.61|7563.17|7563.17|7568.97|7568.97|7560.76|7560.76|0
1729783500000|2024-10-24 15:25:00|7564.91|7564.91|7565.27|7565.27|7569.03|7569.03|7564.55|7564.55|0
1729840500000|2024-10-25 07:15:00|7543.85|7543.85|7542.31|7542.31|7543.85|7543.85|7536.26|7536.26|0
1729840800000|2024-10-25 07:20:00|7546.41|7546.41|7540.86|7540.86|7546.41|7546.41|7540.86|7540.86|0
1729841100000|2024-10-25 07:25:00|7541.9|7541.9|7545.26|7545.26|7549.43|7549.43|7541.9|7541.9|0
1729841400000|2024-10-25 07:30:00|7547.34|7547.34|7542.86|7542.86|7547.34|7547.34|7540.13|7540.13|0
1729841700000|2024-10-25 07:35:00|7549.08|7549.08|7548.05|7548.05|7549.08|7549.08|7548.05|7548.05|0
1729842000000|2024-10-25 07:40:00|7547.01|7547.01|7550.12|7550.12|7554.27|7554.27|7547.01|7547.01|0
1729842300000|2024-10-25 07:45:00|7549.08|7549.08|7549.08|7549.08|7549.08|7549.08|7549.08|7549.08|0
1729842600000|2024-10-25 07:50:00|7550.12|7550.12|7550.12|7550.12|7550.12|7550.12|7550.12|7550.12|0
1729842900000|2024-10-25 07:55:00|7547.39|7547.39|7541.22|7541.22|7550.12|7550.12|7541.22|7541.22|0
1729843200000|2024-10-25 08:00:00|7538.11|7538.11|7540.18|7540.18|7540.18|7540.18|7538.11|7538.11|0
1729843500000|2024-10-25 08:05:00|7531.88|7531.88|7535.32|7535.32|7537.07|7537.07|7531.88|7531.88|0
1729843800000|2024-10-25 08:10:00|7534.61|7534.61|7533.57|7533.57|7534.61|7534.61|7533.25|7533.25|0
1729844100000|2024-10-25 08:15:00|7532.21|7532.21|7526.59|7526.59|7532.21|7532.21|7524.68|7524.68|0
1729844400000|2024-10-25 08:20:00|7531.4|7531.4|7537.24|7537.24|7537.24|7537.24|7531.4|7531.4|0
1729844700000|2024-10-25 08:25:00|7541.39|7541.39|7538.21|7538.21|7541.39|7541.39|7536.91|7536.91|0
1729845000000|2024-10-25 08:30:00|7541.32|7541.32|7542.36|7542.36|7542.36|7542.36|7540.28|7540.28|0
1729845300000|2024-10-25 08:35:00|7540.99|7540.99|7540.99|7540.99|7540.99|7540.99|7540.99|7540.99|0
1729845600000|2024-10-25 08:40:00|7539.63|7539.63|7539.63|7539.63|7539.63|7539.63|7539.63|7539.63|0
1729845900000|2024-10-25 08:45:00|7538.26|7538.26|7533.79|7533.79|7538.26|7538.26|7533.79|7533.79|0
1729846200000|2024-10-25 08:50:00|7535.54|7535.54|7535.54|7535.54|7535.54|7535.54|7535.54|7535.54|0
1729846500000|2024-10-25 08:55:00|7536.19|7536.19|7538.92|7538.92|7544.49|7544.49|7536.19|7536.19|0
1729846800000|2024-10-25 09:00:00|7540.99|7540.99|7547.81|7547.81|7549.89|7549.89|7540.99|7540.99|0
1729847100000|2024-10-25 09:05:00|7548.85|7548.85|7542.75|7542.75|7548.85|7548.85|7542.75|7542.75|0
1729847400000|2024-10-25 09:10:00|7541.71|7541.71|7538.6|7538.6|7541.71|7541.71|7538.6|7538.6|0
1729847700000|2024-10-25 09:15:00|7539.24|7539.24|7556.41|7556.41|7556.41|7556.41|7539.24|7539.24|0
1729848000000|2024-10-25 09:20:00|7559.52|7559.52|7561.92|7561.92|7561.92|7561.92|7559.52|7559.52|0
1729848300000|2024-10-25 09:25:00|7562.96|7562.96|7557.38|7557.38|7562.96|7562.96|7556.74|7556.74|0
1729848600000|2024-10-25 09:30:00|7559.46|7559.46|7561.14|7561.14|7561.14|7561.14|7559.46|7559.46|0
1729848900000|2024-10-25 09:35:00|7560.5|7560.5|7560.5|7560.5|7560.5|7560.5|7560.5|7560.5|0
1729849200000|2024-10-25 09:40:00|7562.57|7562.57|7565.71|7565.71|7565.71|7565.71|7561.53|7561.53|0
1729849500000|2024-10-25 09:45:00|7564.34|7564.34|7564.34|7564.34|7564.34|7564.34|7564.34|7564.34|0
1729849800000|2024-10-25 09:50:00|7564.99|7564.99|7564.28|7564.28|7566.35|7566.35|7564.28|7564.28|0
1729850100000|2024-10-25 09:55:00|7563.63|7563.63|7560.52|7560.52|7563.63|7563.63|7560.52|7560.52|0
1729850400000|2024-10-25 10:00:00|7559.15|7559.15|7558.8|7558.8|7562.27|7562.27|7558.8|7558.8|0
1729850700000|2024-10-25 10:05:00|7557.76|7557.76|7561.91|7561.91|7563.93|7563.93|7557.76|7557.76|0
1729851000000|2024-10-25 10:10:00|7556.72|7556.72|7555.35|7555.35|7556.72|7556.72|7555.35|7555.35|0
1729851300000|2024-10-25 10:15:00|7553.28|7553.28|7555.35|7555.35|7555.35|7555.35|7553.28|7553.28|0
1729851600000|2024-10-25 10:20:00|7556.39|7556.39|7554.38|7554.38|7556.39|7556.39|7554.38|7554.38|0
1729851900000|2024-10-25 10:25:00|7552.3|7552.3|7551.27|7551.27|7552.3|7552.3|7549.19|7549.19|0
1729852200000|2024-10-25 10:30:00|7550.23|7550.23|7551.27|7551.27|7551.27|7551.27|7550.23|7550.23|0
1729852500000|2024-10-25 10:35:00|7550.23|7550.23|7553.34|7553.34|7553.34|7553.34|7550.23|7550.23|0
1729852800000|2024-10-25 10:40:00|7554.22|7554.22|7553.72|7553.72|7556.84|7556.84|7553.72|7553.72|0
1729853100000|2024-10-25 10:45:00|7552.43|7552.43|7548.28|7548.28|7552.43|7552.43|7548.28|7548.28|0
1729853400000|2024-10-25 10:50:00|7547.64|7547.64|7547.47|7547.47|7547.64|7547.64|7545.56|7545.56|0
1729853700000|2024-10-25 10:55:00|7546.11|7546.11|7538.03|7538.03|7546.11|7546.11|7538.03|7538.03|0
1729854000000|2024-10-25 11:00:00|7536.67|7536.67|7535.63|7535.63|7536.67|7536.67|7535.3|7535.3|0
1729854300000|2024-10-25 11:05:00|7533.55|7533.55|7533.55|7533.55|7534.25|7534.25|7533.55|7533.55|0
1729854600000|2024-10-25 11:10:00|7535.63|7535.63|7534.59|7534.59|7535.63|7535.63|7533.55|7533.55|0
1729855200000|2024-10-25 11:20:00|7533.55|7533.55|7534.59|7534.59|7534.59|7534.59|7533.55|7533.55|0
1729855800000|2024-10-25 11:30:00|7533.55|7533.55|7540.11|7540.11|7540.11|7540.11|7533.55|7533.55|0
1729856100000|2024-10-25 11:35:00|7539.46|7539.46|7535.37|7535.37|7540.11|7540.11|7532.26|7532.26|0
1729856400000|2024-10-25 11:40:00|7534.72|7534.72|7538.03|7538.03|7538.03|7538.03|7534.72|7534.72|0
1729856700000|2024-10-25 11:45:00|7539.33|7539.33|7542.76|7542.76|7542.76|7542.76|7539.33|7539.33|0
1729857000000|2024-10-25 11:50:00|7543.8|7543.8|7545.81|7545.81|7545.81|7545.81|7542.76|7542.76|0
1729857600000|2024-10-25 12:00:00|7546.5|7546.5|7546.5|7546.5|7546.5|7546.5|7546.5|7546.5|0
1729857900000|2024-10-25 12:05:00|7548.58|7548.58|7553.77|7553.77|7553.77|7553.77|7548.58|7548.58|0
1729858200000|2024-10-25 12:10:00|7552.4|7552.4|7549.29|7549.29|7552.4|7552.4|7549.29|7549.29|0
1729858500000|2024-10-25 12:15:00|7555.29|7555.29|7555.07|7555.07|7555.29|7555.29|7551.47|7551.47|0
1729858800000|2024-10-25 12:20:00|7554.03|7554.03|7555.07|7555.07|7555.07|7555.07|7554.03|7554.03|0
1729859100000|2024-10-25 12:25:00|7555.77|7555.77|7556.48|7556.48|7557.13|7557.13|7555.77|7555.77|0
1729859400000|2024-10-25 12:30:00|7557.13|7557.13|7558.17|7558.17|7558.17|7558.17|7557.13|7557.13|0
1729859700000|2024-10-25 12:35:00|7558.82|7558.82|7562.97|7562.97|7562.97|7562.97|7558.82|7558.82|0
1729860000000|2024-10-25 12:40:00|7564|7564|7565.04|7565.04|7565.04|7565.04|7562.97|7562.97|0
1729860300000|2024-10-25 12:45:00|7566.08|7566.08|7562.71|7562.71|7566.08|7566.08|7562.71|7562.71|0
1729860600000|2024-10-25 12:50:00|7560.63|7560.63|7560.63|7560.63|7560.63|7560.63|7560.63|7560.63|0
1729860900000|2024-10-25 12:55:00|7562.71|7562.71|7560.98|7560.98|7562.71|7562.71|7560.98|7560.98|0
1729861200000|2024-10-25 13:00:00|7560.28|7560.28|7560.28|7560.28|7560.28|7560.28|7560.28|7560.28|0
1729861500000|2024-10-25 13:05:00|7560.98|7560.98|7558.9|7558.9|7560.98|7560.98|7558.9|7558.9|0
1729861800000|2024-10-25 13:10:00|7560.29|7560.29|7563.4|7563.4|7563.4|7563.4|7559.25|7559.25|0
1729862100000|2024-10-25 13:15:00|7565.48|7565.48|7565.48|7565.48|7568.59|7568.59|7565.48|7565.48|0
1729862400000|2024-10-25 13:20:00|7566.85|7566.85|7571.27|7571.27|7571.27|7571.27|7565.48|7565.48|0
1729862700000|2024-10-25 13:25:00|7573.34|7573.34|7573.34|7573.34|7573.34|7573.34|7573.34|7573.34|0
1729863000000|2024-10-25 13:30:00|7574.71|7574.71|7573.35|7573.35|7576.07|7576.07|7573.35|7573.35|0
1729863300000|2024-10-25 13:35:00|7572.31|7572.31|7572.7|7572.7|7572.7|7572.7|7570.63|7570.63|0
1729863600000|2024-10-25 13:40:00|7570.96|7570.96|7568.88|7568.88|7570.96|7570.96|7568.88|7568.88|0
1729863900000|2024-10-25 13:45:00|7569.92|7569.92|7570.26|7570.26|7571.63|7571.63|7568.55|7568.55|0
1729864200000|2024-10-25 13:50:00|7571.13|7571.13|7578.08|7578.08|7578.4|7578.4|7571.13|7571.13|0
1729864500000|2024-10-25 13:55:00|7574.96|7574.96|7571.85|7571.85|7574.96|7574.96|7571.85|7571.85|0
1729864800000|2024-10-25 14:00:00|7574.96|7574.96|7585.22|7585.22|7587.3|7587.3|7573.22|7573.22|0
1729865100000|2024-10-25 14:05:00|7587.3|7587.3|7592.75|7592.75|7593.79|7593.79|7587.3|7587.3|0
1729865400000|2024-10-25 14:10:00|7594.83|7594.83|7594.83|7594.83|7595.86|7595.86|7593.79|7593.79|0
1729865700000|2024-10-25 14:15:00|7596.57|7596.57|7597.45|7597.45|7601.54|7601.54|7596.57|7596.57|0
1729866000000|2024-10-25 14:20:00|7596.08|7596.08|7605.82|7605.82|7605.82|7605.82|7594.83|7594.83|0
1729866300000|2024-10-25 14:25:00|7605.13|7605.13|7607.75|7607.75|7609.11|7609.11|7605.13|7605.13|0
1729866600000|2024-10-25 14:30:00|7605.67|7605.67|7599.61|7599.61|7605.67|7605.67|7599.61|7599.61|0
1729867200000|2024-10-25 14:40:00|7600.98|7600.98|7596.18|7596.18|7600.98|7600.98|7594.81|7594.81|0
1729867500000|2024-10-25 14:45:00|7595.53|7595.53|7586.25|7586.25|7595.53|7595.53|7586.25|7586.25|0
1729867800000|2024-10-25 14:50:00|7585.55|7585.55|7587.11|7587.11|7587.11|7587.11|7581.73|7581.73|0
1729868100000|2024-10-25 14:55:00|7585.74|7585.74|7577.35|7577.35|7585.74|7585.74|7577.35|7577.35|0
1729868400000|2024-10-25 15:00:00|7578|7578|7584.78|7584.78|7585.81|7585.81|7576.31|7576.31|0
1729868700000|2024-10-25 15:05:00|7583.41|7583.41|7576.15|7576.15|7583.41|7583.41|7576.15|7576.15|0
1729869000000|2024-10-25 15:10:00|7577.19|7577.19|7570.31|7570.31|7577.19|7577.19|7570.31|7570.31|0
1729869300000|2024-10-25 15:15:00|7569.28|7569.28|7568.92|7568.92|7570.3|7570.3|7564.08|7564.08|0
1729869600000|2024-10-25 15:20:00|7570.31|7570.31|7570.8|7570.8|7572.87|7572.87|7570.31|7570.31|0
1729869900000|2024-10-25 15:25:00|7572.16|7572.16|7573.29|7573.29|7575.92|7575.92|7572.16|7572.16|0
1730103300000|2024-10-28 08:15:00|7569.06|7569.06|7573.9|7573.9|7576.03|7576.03|7569.06|7569.06|0
1730103600000|2024-10-28 08:20:00|7574.94|7574.94|7570.46|7570.46|7577.01|7577.01|7567.67|7567.67|0
1730103900000|2024-10-28 08:25:00|7573.19|7573.19|7577.21|7577.21|7577.21|7577.21|7573.19|7573.19|0
1730104200000|2024-10-28 08:30:00|7574.48|7574.48|7563.78|7563.78|7574.48|7574.48|7563.78|7563.78|0
1730104500000|2024-10-28 08:35:00|7562.74|7562.74|7571.04|7571.04|7571.04|7571.04|7559.63|7559.63|0
1730104800000|2024-10-28 08:40:00|7570.01|7570.01|7567.93|7567.93|7570.01|7570.01|7565.86|7565.86|0
1730105100000|2024-10-28 08:45:00|7570.01|7570.01|7568.97|7568.97|7570.01|7570.01|7568.97|7568.97|0
1730105400000|2024-10-28 08:50:00|7574.21|7574.21|7574.92|7574.92|7574.92|7574.92|7571.1|7571.1|0
1730105700000|2024-10-28 08:55:00|7572.85|7572.85|7575.96|7575.96|7575.96|7575.96|7570.77|7570.77|0
1730106000000|2024-10-28 09:00:00|7573.37|7573.37|7573.37|7573.37|7573.37|7573.37|7573.37|7573.37|0
1730106300000|2024-10-28 09:05:00|7570.26|7570.26|7575.5|7575.5|7575.5|7575.5|7566.16|7566.16|0
1730106600000|2024-10-28 09:10:00|7579.6|7579.6|7576.54|7576.54|7579.6|7579.6|7576.54|7576.54|0
1730106900000|2024-10-28 09:15:00|7577.83|7577.83|7579.26|7579.26|7582.37|7582.37|7574.39|7574.39|0
1730107200000|2024-10-28 09:20:00|7578.61|7578.61|7568.85|7568.85|7578.61|7578.61|7568.85|7568.85|0
1730107500000|2024-10-28 09:25:00|7567.46|7567.46|7562.67|7562.67|7568.82|7568.82|7562.67|7562.67|0
1730107800000|2024-10-28 09:30:00|7562.02|7562.02|7559.94|7559.94|7562.02|7562.02|7553.77|7553.77|0
1730108100000|2024-10-28 09:35:00|7564.09|7564.09|7559.55|7559.55|7564.09|7564.09|7558.52|7558.52|0
1730108400000|2024-10-28 09:40:00|7557.48|7557.48|7554.89|7554.89|7558.13|7558.13|7554.89|7554.89|0
1730108700000|2024-10-28 09:45:00|7556.18|7556.18|7545.53|7545.53|7556.18|7556.18|7545.53|7545.53|0
1730109000000|2024-10-28 09:50:00|7546.57|7546.57|7545.53|7545.53|7546.57|7546.57|7545.53|7545.53|0
1730109300000|2024-10-28 09:55:00|7548.26|7548.26|7553.45|7553.45|7553.45|7553.45|7548.26|7548.26|0
1730109600000|2024-10-28 10:00:00|7556.56|7556.56|7556.89|7556.89|7559.3|7559.3|7556.56|7556.56|0
1730109900000|2024-10-28 10:05:00|7558.19|7558.19|7552.71|7552.71|7558.19|7558.19|7551.67|7551.67|0
1730110200000|2024-10-28 10:10:00|7554.78|7554.78|7553.75|7553.75|7554.78|7554.78|7552.71|7552.71|0
1730110500000|2024-10-28 10:15:00|7554.78|7554.78|7556.7|7556.7|7556.7|7556.7|7554.78|7554.78|0
1730110800000|2024-10-28 10:20:00|7557.34|7557.34|7557.34|7557.34|7557.34|7557.34|7557.34|7557.34|0
1730111100000|2024-10-28 10:25:00|7557.99|7557.99|7553.84|7553.84|7557.99|7557.99|7553.84|7553.84|0
1730111400000|2024-10-28 10:30:00|7554.88|7554.88|7550.86|7550.86|7554.88|7554.88|7550.86|7550.86|0
1730111700000|2024-10-28 10:35:00|7551.9|7551.9|7552.23|7552.23|7553.26|7553.26|7551.9|7551.9|0
1730112000000|2024-10-28 10:40:00|7556.38|7556.38|7547.94|7547.94|7556.38|7556.38|7544.83|7544.83|0
1730112300000|2024-10-28 10:45:00|7547.3|7547.3|7540.25|7540.25|7548.33|7548.33|7538.23|7538.23|0
1730112600000|2024-10-28 10:50:00|7538.5|7538.5|7531.94|7531.94|7539.38|7539.38|7528.5|7528.5|0
1730112900000|2024-10-28 10:55:00|7532.98|7532.98|7526.97|7526.97|7533.52|7533.52|7523.27|7523.27|0
1730113200000|2024-10-28 11:00:00|7525.6|7525.6|7520.54|7520.54|7525.6|7525.6|7520.54|7520.54|0
1730113500000|2024-10-28 11:05:00|7520.16|7520.16|7525.7|7525.7|7525.7|7525.7|7520.16|7520.16|0
1730113800000|2024-10-28 11:10:00|7526.35|7526.35|7526.35|7526.35|7527.39|7527.39|7526.35|7526.35|0
1730114100000|2024-10-28 11:15:00|7525.31|7525.31|7525.31|7525.31|7525.31|7525.31|7524.27|7524.27|0
1730114700000|2024-10-28 11:25:00|7526.68|7526.68|7525.25|7525.25|7527.71|7527.71|7518.37|7518.37|0
1730115000000|2024-10-28 11:30:00|7523.95|7523.95|7528.78|7528.78|7528.78|7528.78|7523.95|7523.95|0
1730115300000|2024-10-28 11:35:00|7529.82|7529.82|7527.81|7527.81|7529.82|7529.82|7527.81|7527.81|0
1730115600000|2024-10-28 11:40:00|7528.46|7528.46|7526.38|7526.38|7529.49|7529.49|7526.38|7526.38|0
1730115900000|2024-10-28 11:45:00|7527.42|7527.42|7528.46|7528.46|7529.49|7529.49|7527.42|7527.42|0
1730116200000|2024-10-28 11:50:00|7526.38|7526.38|7524.63|7524.63|7528.39|7528.39|7524.63|7524.63|0
1730116500000|2024-10-28 11:55:00|7526.7|7526.7|7522.94|7522.94|7526.7|7526.7|7522.55|7522.55|0
1730116800000|2024-10-28 12:00:00|7521.58|7521.58|7521.58|7521.58|7522.61|7522.61|7521.58|7521.58|0
1730117100000|2024-10-28 12:05:00|7522.87|7522.87|7523.03|7523.03|7523.03|7523.03|7520.25|7520.25|0
1730117400000|2024-10-28 12:10:00|7524.07|7524.07|7524.07|7524.07|7524.07|7524.07|7524.07|7524.07|0
1730117700000|2024-10-28 12:15:00|7528.88|7528.88|7533.03|7533.03|7533.03|7533.03|7528.88|7528.88|0
1730118000000|2024-10-28 12:20:00|7530.95|7530.95|7533.03|7533.03|7533.03|7533.03|7530.95|7530.95|0
1730118300000|2024-10-28 12:25:00|7532.38|7532.38|7530.31|7530.31|7532.38|7532.38|7530.31|7530.31|0
1730118600000|2024-10-28 12:30:00|7529.27|7529.27|7529.48|7529.48|7529.48|7529.48|7523.59|7523.59|0
1730118900000|2024-10-28 12:35:00|7531.43|7531.43|7532.95|7532.95|7533.11|7533.11|7531.04|7531.04|0
1730119200000|2024-10-28 12:40:00|7535.68|7535.68|7540.48|7540.48|7541.77|7541.77|7535.68|7535.68|0
1730119500000|2024-10-28 12:45:00|7539.44|7539.44|7538.56|7538.56|7539.44|7539.44|7538.56|7538.56|0
1730119800000|2024-10-28 12:50:00|7539.6|7539.6|7542.03|7542.03|7542.03|7542.03|7539.6|7539.6|0
1730120100000|2024-10-28 12:55:00|7543.07|7543.07|7542.29|7542.29|7547.09|7547.09|7542.03|7542.03|0
1730120400000|2024-10-28 13:00:00|7544.36|7544.36|7550.59|7550.59|7550.59|7550.59|7544.36|7544.36|0
1730120700000|2024-10-28 13:05:00|7549.55|7549.55|7543.39|7543.39|7549.55|7549.55|7543.39|7543.39|0
1730121000000|2024-10-28 13:10:00|7545.46|7545.46|7547.87|7547.87|7547.87|7547.87|7545.46|7545.46|0
1730121300000|2024-10-28 13:15:00|7549.94|7549.94|7551.88|7551.88|7552.92|7552.92|7549.94|7549.94|0
1730121600000|2024-10-28 13:20:00|7552.53|7552.53|7554.62|7554.62|7555.26|7555.26|7552.53|7552.53|0
1730121900000|2024-10-28 13:25:00|7555.65|7555.65|7558.38|7558.38|7558.38|7558.38|7555.65|7555.65|0
1730122200000|2024-10-28 13:30:00|7557.73|7557.73|7567.63|7567.63|7567.63|7567.63|7555.33|7555.33|0
1730122500000|2024-10-28 13:35:00|7568.28|7568.28|7570.03|7570.03|7572.76|7572.76|7568.28|7568.28|0
1730122800000|2024-10-28 13:40:00|7571.39|7571.39|7576.59|7576.59|7576.59|7576.59|7571.39|7571.39|0
1730123100000|2024-10-28 13:45:00|7577.95|7577.95|7583.46|7583.46|7583.46|7583.46|7577.95|7577.95|0
1730123400000|2024-10-28 13:50:00|7584.49|7584.49|7583.86|7583.86|7585.2|7585.2|7583.13|7583.13|0
1730123700000|2024-10-28 13:55:00|7582.82|7582.82|7576.14|7576.14|7582.82|7582.82|7574.75|7574.75|0
1730124000000|2024-10-28 14:00:00|7578.54|7578.54|7566.15|7566.15|7582.69|7582.69|7566.15|7566.15|0
1730124300000|2024-10-28 14:05:00|7565.51|7565.51|7572|7572|7573.03|7573.03|7563.43|7563.43|0
1730124600000|2024-10-28 14:10:00|7570.61|7570.61|7570.28|7570.28|7573.03|7573.03|7570.28|7570.28|0
1730124900000|2024-10-28 14:15:00|7569.4|7569.4|7565.95|7565.95|7569.4|7569.4|7565.25|7565.25|0
1730125200000|2024-10-28 14:20:00|7563.87|7563.87|7569.45|7569.45|7570.81|7570.81|7559.72|7559.72|0
1730125500000|2024-10-28 14:25:00|7572.56|7572.56|7571.52|7571.52|7572.56|7572.56|7569.45|7569.45|0
1730125800000|2024-10-28 14:30:00|7569.45|7569.45|7567.37|7567.37|7569.45|7569.45|7565.29|7565.29|0
1730126100000|2024-10-28 14:35:00|7568.41|7568.41|7569.45|7569.45|7570.48|7570.48|7568.41|7568.41|0
1730126400000|2024-10-28 14:40:00|7570.48|7570.48|7571.68|7571.68|7575.83|7575.83|7568.73|7568.73|0
1730126700000|2024-10-28 14:45:00|7572.72|7572.72|7575.44|7575.44|7576.81|7576.81|7572.72|7572.72|0
1730127000000|2024-10-28 14:50:00|7576.48|7576.48|7576.95|7576.95|7580.06|7580.06|7576.48|7576.48|0
1730127300000|2024-10-28 14:55:00|7575.59|7575.59|7575.67|7575.67|7575.67|7575.67|7573.6|7573.6|0
1730127600000|2024-10-28 15:00:00|7574.63|7574.63|7572.56|7572.56|7576.71|7576.71|7572.56|7572.56|0
1730127900000|2024-10-28 15:05:00|7571.19|7571.19|7573.85|7573.85|7573.85|7573.85|7564.97|7564.97|0
1730128200000|2024-10-28 15:10:00|7571.78|7571.78|7580.68|7580.68|7582.75|7582.75|7569.7|7569.7|0
1730128500000|2024-10-28 15:15:00|7579.31|7579.31|7581.39|7581.39|7581.39|7581.39|7579.31|7579.31|0
1730128800000|2024-10-28 15:20:00|7580.35|7580.35|7582.58|7582.58|7583.95|7583.95|7576.91|7576.91|0
1730129100000|2024-10-28 15:25:00|7581.22|7581.22|7578.75|7578.75|7583.23|7583.23|7578.75|7578.75|0
1730129400000|2024-10-28 15:30:00|7577.72|7577.72|7574.21|7574.21|7579.79|7579.79|7574.21|7574.21|0
1730129700000|2024-10-28 15:35:00|7573.18|7573.18|7568.05|7568.05|7573.18|7573.18|7568.05|7568.05|0
1730130000000|2024-10-28 15:40:00|7566.68|7566.68|7559.43|7559.43|7566.68|7566.68|7559.43|7559.43|0
1730130300000|2024-10-28 15:45:00|7561.5|7561.5|7562.54|7562.54|7563.58|7563.58|7561.5|7561.5|0
1730130600000|2024-10-28 15:50:00|7561.5|7561.5|7562.54|7562.54|7563.91|7563.91|7561.5|7561.5|0
1730130900000|2024-10-28 15:55:00|7563.58|7563.58|7563.02|7563.02|7565.26|7565.26|7562.86|7562.86|0
1730131200000|2024-10-28 16:00:00|7564.06|7564.06|7563.02|7563.02|7565.1|7565.1|7563.02|7563.02|0
1730131500000|2024-10-28 16:05:00|7561.99|7561.99|7561.99|7561.99|7561.99|7561.99|7561.99|7561.99|0
1730131800000|2024-10-28 16:10:00|7560.04|7560.04|7555.89|7555.89|7560.04|7560.04|7552.77|7552.77|0
1730132100000|2024-10-28 16:15:00|7554.85|7554.85|7554.59|7554.59|7555.89|7555.89|7551.09|7551.09|0
1730132400000|2024-10-28 16:20:00|7553.55|7553.55|7550.94|7550.94|7554.59|7554.59|7550.43|7550.43|0
1730132700000|2024-10-28 16:25:00|7550.29|7550.29|7552.71|7552.71|7554.8|7554.8|7546.17|7546.17|0
1730189700000|2024-10-29 08:15:00|7513.45|7513.45|7501.64|7501.64|7513.45|7513.45|7489.85|7489.85|0
1730190000000|2024-10-29 08:20:00|7497.49|7497.49|7492.05|7492.05|7497.49|7497.49|7492.05|7492.05|0
1730190300000|2024-10-29 08:25:00|7491.4|7491.4|7480.66|7480.66|7498.66|7498.66|7479.29|7479.29|0
1730190600000|2024-10-29 08:30:00|7484.81|7484.81|7488.67|7488.67|7490.42|7490.42|7484.81|7484.81|0
1730190900000|2024-10-29 08:35:00|7487.31|7487.31|7494.73|7494.73|7494.73|7494.73|7487.31|7487.31|0
1730191200000|2024-10-29 08:40:00|7497.46|7497.46|7499.21|7499.21|7500.57|7500.57|7497.46|7497.46|0
1730191500000|2024-10-29 08:45:00|7501.28|7501.28|7525.91|7525.91|7525.91|7525.91|7501.28|7501.28|0
1730191800000|2024-10-29 08:50:00|7524.54|7524.54|7530.77|7530.77|7530.77|7530.77|7524.54|7524.54|0
1730192100000|2024-10-29 08:55:00|7531.64|7531.64|7529.57|7529.57|7535.32|7535.32|7528.7|7528.7|0
1730192400000|2024-10-29 09:00:00|7532.3|7532.3|7527.93|7527.93|7534.05|7534.05|7527.93|7527.93|0
1730192700000|2024-10-29 09:05:00|7530.01|7530.01|7554.01|7554.01|7554.01|7554.01|7530.01|7530.01|0
1730193000000|2024-10-29 09:10:00|7548.83|7548.83|7535.69|7535.69|7548.83|7548.83|7535.69|7535.69|0
1730193300000|2024-10-29 09:15:00|7537.44|7537.44|7535.71|7535.71|7538.81|7538.81|7533.36|7533.36|0
1730193600000|2024-10-29 09:20:00|7538.82|7538.82|7545.99|7545.99|7549.43|7549.43|7538.82|7538.82|0
1730193900000|2024-10-29 09:25:00|7545.34|7545.34|7544.3|7544.3|7547.74|7547.74|7544.3|7544.3|0
1730194200000|2024-10-29 09:30:00|7543.65|7543.65|7541.97|7541.97|7543.65|7543.65|7540.6|7540.6|0
1730194500000|2024-10-29 09:35:00|7543.33|7543.33|7541.97|7541.97|7543.33|7543.33|7541.97|7541.97|0
1730194800000|2024-10-29 09:40:00|7537.82|7537.82|7537.33|7537.33|7537.98|7537.98|7536.3|7536.3|0
1730195100000|2024-10-29 09:45:00|7539.41|7539.41|7535.1|7535.1|7539.41|7539.41|7533.03|7533.03|0
1730195400000|2024-10-29 09:50:00|7536.47|7536.47|7541.26|7541.26|7542.96|7542.96|7535.1|7535.1|0
1730195700000|2024-10-29 09:55:00|7542.63|7542.63|7550.87|7550.87|7552.23|7552.23|7542.63|7542.63|0
1730196000000|2024-10-29 10:00:00|7552.23|7552.23|7549.67|7549.67|7553.11|7553.11|7548.08|7548.08|0
1730196300000|2024-10-29 10:05:00|7550.36|7550.36|7554.51|7554.51|7554.51|7554.51|7548.29|7548.29|0
1730196600000|2024-10-29 10:10:00|7555.16|7555.16|7553.09|7553.09|7557.89|7557.89|7553.09|7553.09|0
1730196900000|2024-10-29 10:15:00|7552.44|7552.44|7548.32|7548.32|7552.44|7552.44|7545.2|7545.2|0
1730197200000|2024-10-29 10:20:00|7547.28|7547.28|7546.24|7546.24|7547.28|7547.28|7546.24|7546.24|0
1730197500000|2024-10-29 10:25:00|7544.49|7544.49|7545.86|7545.86|7545.86|7545.86|7544.49|7544.49|0
1730197800000|2024-10-29 10:30:00|7547.22|7547.22|7552.31|7552.31|7552.96|7552.96|7547.22|7547.22|0
1730198100000|2024-10-29 10:35:00|7550.56|7550.56|7551.66|7551.66|7551.66|7551.66|7548.87|7548.87|0
1730198700000|2024-10-29 10:45:00|7549.58|7549.58|7550.62|7550.62|7551.27|7551.27|7548.54|7548.54|0
1730199000000|2024-10-29 10:50:00|7546.47|7546.47|7546.84|7546.84|7546.84|7546.84|7544.06|7544.06|0
1730199300000|2024-10-29 10:55:00|7543.72|7543.72|7538.11|7538.11|7543.72|7543.72|7538.11|7538.11|0
1730199600000|2024-10-29 11:00:00|7539.8|7539.8|7539.83|7539.83|7539.83|7539.83|7535.68|7535.68|0
1730199900000|2024-10-29 11:05:00|7539.18|7539.18|7538.48|7538.48|7539.52|7539.52|7538.48|7538.48|0
1730200200000|2024-10-29 11:10:00|7537.09|7537.09|7536.44|7536.44|7537.48|7537.48|7534.36|7534.36|0
1730200500000|2024-10-29 11:15:00|7537.48|7537.48|7530.05|7530.05|7537.48|7537.48|7530.05|7530.05|0
1730200800000|2024-10-29 11:20:00|7529.4|7529.4|7527.16|7527.16|7529.4|7529.4|7527.16|7527.16|0
1730201100000|2024-10-29 11:25:00|7526.12|7526.12|7524.76|7524.76|7526.12|7526.12|7524.76|7524.76|0
1730201400000|2024-10-29 11:30:00|7522.68|7522.68|7528.69|7528.69|7528.86|7528.86|7522.68|7522.68|0
1730201700000|2024-10-29 11:35:00|7527.65|7527.65|7526.45|7526.45|7527.82|7527.82|7526.45|7526.45|0
1730202000000|2024-10-29 11:40:00|7525.09|7525.09|7528.86|7528.86|7528.86|7528.86|7524.05|7524.05|0
1730202300000|2024-10-29 11:45:00|7527.49|7527.49|7528.88|7528.88|7528.88|7528.88|7527.49|7527.49|0
1730202600000|2024-10-29 11:50:00|7523.69|7523.69|7522.33|7522.33|7523.69|7523.69|7522.33|7522.33|0
1730202900000|2024-10-29 11:55:00|7520.25|7520.25|7514.8|7514.8|7520.25|7520.25|7514.8|7514.8|0
1730203200000|2024-10-29 12:00:00|7513.93|7513.93|7507.05|7507.05|7513.93|7513.93|7507.05|7507.05|0
1730203500000|2024-10-29 12:05:00|7506.4|7506.4|7508.42|7508.42|7508.42|7508.42|7506.4|7506.4|0
1730203800000|2024-10-29 12:10:00|7506.34|7506.34|7504.98|7504.98|7506.34|7506.34|7504.98|7504.98|0
1730204100000|2024-10-29 12:15:00|7504.33|7504.33|7504.98|7504.98|7504.98|7504.98|7504.33|7504.33|0
1730204400000|2024-10-29 12:20:00|7501.86|7501.86|7503.56|7503.56|7503.56|7503.56|7501.86|7501.86|0
1730204700000|2024-10-29 12:25:00|7504.2|7504.2|7496.29|7496.29|7504.2|7504.2|7496.29|7496.29|0
1730205000000|2024-10-29 12:30:00|7494.92|7494.92|7481.66|7481.66|7494.92|7494.92|7478.55|7478.55|0
1730205300000|2024-10-29 12:35:00|7480.29|7480.29|7480.29|7480.29|7483.02|7483.02|7478.22|7478.22|0
1730205600000|2024-10-29 12:40:00|7481.39|7481.39|7478.67|7478.67|7481.39|7481.39|7473.48|7473.48|0
1730205900000|2024-10-29 12:45:00|7477.31|7477.31|7475.94|7475.94|7477.31|7477.31|7475.94|7475.94|0
1730206200000|2024-10-29 12:50:00|7472.83|7472.83|7467.7|7467.7|7472.83|7472.83|7467.06|7467.06|0
1730206500000|2024-10-29 12:55:00|7466.67|7466.67|7464.59|7464.59|7466.67|7466.67|7463.55|7463.55|0
1730206800000|2024-10-29 13:00:00|7465.63|7465.63|7464.98|7464.98|7465.63|7465.63|7464.98|7464.98|0
1730207100000|2024-10-29 13:05:00|7465.85|7465.85|7464.97|7464.97|7467.06|7467.06|7464.11|7464.11|0
1730207400000|2024-10-29 13:10:00|7466.01|7466.01|7470.09|7470.09|7470.09|7470.09|7466.01|7466.01|0
1730207700000|2024-10-29 13:15:00|7468.02|7468.02|7471.79|7471.79|7471.79|7471.79|7468.02|7468.02|0
1730208000000|2024-10-29 13:20:00|7472.82|7472.82|7472.82|7472.82|7472.82|7472.82|7472.82|7472.82|0
1730208300000|2024-10-29 13:25:00|7474.9|7474.9|7463.61|7463.61|7474.9|7474.9|7463.61|7463.61|0
1730208600000|2024-10-29 13:30:00|7461.54|7461.54|7448.91|7448.91|7463.61|7463.61|7444.92|7444.92|0
1730208900000|2024-10-29 13:35:00|7448.03|7448.03|7446.22|7446.22|7450.46|7450.46|7445.18|7445.18|0
1730209200000|2024-10-29 13:40:00|7448.29|7448.29|7441.19|7441.19|7448.29|7448.29|7438.07|7438.07|0
1730209500000|2024-10-29 13:45:00|7439.89|7439.89|7442.45|7442.45|7443.65|7443.65|7439.01|7439.01|0
1730209800000|2024-10-29 13:50:00|7443.49|7443.49|7451.33|7451.33|7455.48|7455.48|7443.49|7443.49|0
1730210100000|2024-10-29 13:55:00|7452.73|7452.73|7449.03|7449.03|7455.46|7455.46|7449.03|7449.03|0
1730210400000|2024-10-29 14:00:00|7447.99|7447.99|7457.92|7457.92|7457.92|7457.92|7436.94|7436.94|0
1730210700000|2024-10-29 14:05:00|7456.88|7456.88|7458.39|7458.39|7459.75|7459.75|7453.1|7453.1|0
1730211000000|2024-10-29 14:10:00|7460.46|7460.46|7454.57|7454.57|7462.87|7462.87|7454.57|7454.57|0
1730211300000|2024-10-29 14:15:00|7452.49|7452.49|7451.45|7451.45|7454.4|7454.4|7450.09|7450.09|0
1730211600000|2024-10-29 14:20:00|7450.76|7450.76|7460.08|7460.08|7460.08|7460.08|7450.76|7450.76|0
1730211900000|2024-10-29 14:25:00|7463.19|7463.19|7454.95|7454.95|7464.94|7464.94|7454.95|7454.95|0
1730212200000|2024-10-29 14:30:00|7451.84|7451.84|7457.02|7457.02|7459.1|7459.1|7451.84|7451.84|0
1730212500000|2024-10-29 14:35:00|7455.99|7455.99|7466.78|7466.78|7466.78|7466.78|7455.99|7455.99|0
1730212800000|2024-10-29 14:40:00|7467.82|7467.82|7452.71|7452.71|7467.82|7467.82|7451.67|7451.67|0
1730213100000|2024-10-29 14:45:00|7450.64|7450.64|7440.66|7440.66|7450.64|7450.64|7434.1|7434.1|0
1730213400000|2024-10-29 14:50:00|7439.3|7439.3|7439.84|7439.84|7442.41|7442.41|7435.86|7435.86|0
1730213700000|2024-10-29 14:55:00|7440.88|7440.88|7441.58|7441.58|7441.58|7441.58|7440.88|7440.88|0
1730214000000|2024-10-29 15:00:00|7440.54|7440.54|7435.74|7435.74|7440.54|7440.54|7434.45|7434.45|0
1730214300000|2024-10-29 15:05:00|7434.38|7434.38|7433.18|7433.18|7435.41|7435.41|7428.38|7428.38|0
1730214600000|2024-10-29 15:10:00|7430.06|7430.06|7430.39|7430.39|7431.43|7431.43|7430.06|7430.06|0
1730214900000|2024-10-29 15:15:00|7429.35|7429.35|7422.8|7422.8|7430|7430|7422.8|7422.8|0
1730215200000|2024-10-29 15:20:00|7420.73|7420.73|7418.27|7418.27|7420.73|7420.73|7414.5|7414.5|0
1730215500000|2024-10-29 15:25:00|7417.23|7417.23|7423.89|7423.89|7423.89|7423.89|7415.32|7415.32|0
1730215800000|2024-10-29 15:30:00|7424.93|7424.93|7424.22|7424.22|7427.66|7427.66|7423.18|7423.18|0
1730216100000|2024-10-29 15:35:00|7423.18|7423.18|7421.99|7421.99|7424.4|7424.4|7419.92|7419.92|0
1730216400000|2024-10-29 15:40:00|7420.96|7420.96|7419.92|7419.92|7420.96|7420.96|7419.92|7419.92|0
1730216700000|2024-10-29 15:45:00|7420.96|7420.96|7422.16|7422.16|7424.07|7424.07|7420.96|7420.96|0
1730217000000|2024-10-29 15:50:00|7423.03|7423.03|7423.75|7423.75|7425.05|7425.05|7421.67|7421.67|0
1730217300000|2024-10-29 15:55:00|7424.4|7424.4|7434.15|7434.15|7434.15|7434.15|7424.4|7424.4|0
1730217600000|2024-10-29 16:00:00|7433.11|7433.11|7440.38|7440.38|7441.09|7441.09|7433.11|7433.11|0
1730217900000|2024-10-29 16:05:00|7439.34|7439.34|7431.97|7431.97|7439.34|7439.34|7430.61|7430.61|0
1730218200000|2024-10-29 16:10:00|7432.62|7432.62|7430.38|7430.38|7433.11|7433.11|7426.39|7426.39|0
1730218500000|2024-10-29 16:15:00|7428.3|7428.3|7429.51|7429.51|7429.51|7429.51|7423.83|7423.83|0
1730218800000|2024-10-29 16:20:00|7430.2|7430.2|7430.71|7430.71|7430.71|7430.71|7427.43|7427.43|0
1730219100000|2024-10-29 16:25:00|7429.67|7429.67|7419.85|7419.85|7431.4|7431.4|7418.82|7418.82|0
1730276100000|2024-10-30 08:15:00|7423.4|7423.4|7452.96|7452.96|7452.96|7452.96|7423.4|7423.4|0
1730276400000|2024-10-30 08:20:00|7448.81|7448.81|7453.94|7453.94|7454.27|7454.27|7446.74|7446.74|0
1730276700000|2024-10-30 08:25:00|7450.83|7450.83|7459.13|7459.13|7459.13|7459.13|7450.83|7450.83|0
1730277000000|2024-10-30 08:30:00|7460.5|7460.5|7470.22|7470.22|7472.95|7472.95|7459.84|7459.84|0
1730277300000|2024-10-30 08:35:00|7474.59|7474.59|7498.71|7498.71|7515.31|7515.31|7474.59|7474.59|0
1730277600000|2024-10-30 08:40:00|7496.64|7496.64|7494.29|7494.29|7505.32|7505.32|7492.87|7492.87|0
1730277900000|2024-10-30 08:45:00|7491.56|7491.56|7490.85|7490.85|7495|7495|7489.17|7489.17|0
1730278200000|2024-10-30 08:50:00|7487.74|7487.74|7503.09|7503.09|7507.07|7507.07|7487.74|7487.74|0
1730278500000|2024-10-30 08:55:00|7495.17|7495.17|7494.13|7494.13|7495.17|7495.17|7488.72|7488.72|0
1730278800000|2024-10-30 09:00:00|7492.06|7492.06|7481.58|7481.58|7492.06|7492.06|7481.58|7481.58|0
1730279100000|2024-10-30 09:05:00|7478.85|7478.85|7492.66|7492.66|7495.78|7495.78|7476.12|7476.12|0
1730279400000|2024-10-30 09:10:00|7493.7|7493.7|7488.19|7488.19|7493.7|7493.7|7486.11|7486.11|0
1730279700000|2024-10-30 09:15:00|7485.56|7485.56|7485.56|7485.56|7485.56|7485.56|7484.92|7484.92|0
1730280000000|2024-10-30 09:20:00|7488.29|7488.29|7486.41|7486.41|7493.81|7493.81|7486.41|7486.41|0
1730280300000|2024-10-30 09:25:00|7484.33|7484.33|7487.45|7487.45|7488.1|7488.1|7482.65|7482.65|0
1730280600000|2024-10-30 09:30:00|7489.53|7489.53|7462.68|7462.68|7490.56|7490.56|7462.68|7462.68|0
1730280900000|2024-10-30 09:35:00|7466.83|7466.83|7449.51|7449.51|7472.33|7472.33|7449.51|7449.51|0
1730281200000|2024-10-30 09:40:00|7448.86|7448.86|7453.01|7453.01|7455.09|7455.09|7443.67|7443.67|0
1730281500000|2024-10-30 09:45:00|7451.97|7451.97|7454.64|7454.64|7454.64|7454.64|7449.9|7449.9|0
1730281800000|2024-10-30 09:50:00|7452.57|7452.57|7453.28|7453.28|7453.28|7453.28|7449.84|7449.84|0
1730282100000|2024-10-30 09:55:00|7451.2|7451.2|7448.47|7448.47|7451.91|7451.91|7448.47|7448.47|0
1730282400000|2024-10-30 10:00:00|7445.36|7445.36|7446.72|7446.72|7450.55|7450.55|7445.36|7445.36|0
1730282700000|2024-10-30 10:05:00|7444.65|7444.65|7457.91|7457.91|7458.14|7458.14|7444.65|7444.65|0
1730283000000|2024-10-30 10:10:00|7461.02|7461.02|7465.17|7465.17|7466.21|7466.21|7461.02|7461.02|0
1730283300000|2024-10-30 10:15:00|7464.53|7464.53|7459.34|7459.34|7464.53|7464.53|7457.26|7457.26|0
1730283600000|2024-10-30 10:20:00|7458.3|7458.3|7459.73|7459.73|7459.73|7459.73|7456.22|7456.22|0
1730283900000|2024-10-30 10:25:00|7455.63|7455.63|7451.15|7451.15|7455.63|7455.63|7448.04|7448.04|0
1730284200000|2024-10-30 10:30:00|7449.79|7449.79|7432.98|7432.98|7450.83|7450.83|7432.98|7432.98|0
1730284500000|2024-10-30 10:35:00|7434.02|7434.02|7434.35|7434.35|7434.35|7434.35|7432.98|7432.98|0
1730284800000|2024-10-30 10:40:00|7431.95|7431.95|7431.24|7431.24|7433.31|7433.31|7431.24|7431.24|0
1730285100000|2024-10-30 10:45:00|7435.72|7435.72|7440.85|7440.85|7440.85|7440.85|7434.68|7434.68|0
1730285400000|2024-10-30 10:50:00|7442.94|7442.94|7441.24|7441.24|7445.01|7445.01|7439.82|7439.82|0
1730285700000|2024-10-30 10:55:00|7440.59|7440.59|7442.28|7442.28|7442.28|7442.28|7440.59|7440.59|0
1730286000000|2024-10-30 11:00:00|7442.93|7442.93|7445.34|7445.34|7448.46|7448.46|7442.93|7442.93|0
1730286300000|2024-10-30 11:05:00|7448.46|7448.46|7451.4|7451.4|7451.83|7451.83|7447.35|7447.35|0
1730286600000|2024-10-30 11:10:00|7452.77|7452.77|7457.45|7457.45|7457.45|7457.45|7452.77|7452.77|0
1730286900000|2024-10-30 11:15:00|7456.41|7456.41|7459|7459|7460.04|7460.04|7456.41|7456.41|0
1730287200000|2024-10-30 11:20:00|7461.08|7461.08|7457.8|7457.8|7461.08|7461.08|7457.8|7457.8|0
1730287500000|2024-10-30 11:25:00|7455.72|7455.72|7464.54|7464.54|7464.54|7464.54|7454.69|7454.69|0
1730287800000|2024-10-30 11:30:00|7462.46|7462.46|7464.38|7464.38|7464.38|7464.38|7462.46|7462.46|0
1730288100000|2024-10-30 11:35:00|7463.5|7463.5|7460.77|7460.77|7463.5|7463.5|7459.73|7459.73|0
1730288400000|2024-10-30 11:40:00|7461.81|7461.81|7461.65|7461.65|7463.72|7463.72|7460.61|7460.61|0
1730288700000|2024-10-30 11:45:00|7462.68|7462.68|7463.53|7463.53|7463.53|7463.53|7457.82|7457.82|0
1730289000000|2024-10-30 11:50:00|7462.49|7462.49|7466.26|7466.26|7466.26|7466.26|7462.49|7462.49|0
1730289300000|2024-10-30 11:55:00|7465.22|7465.22|7465.93|7465.93|7465.93|7465.93|7462.82|7462.82|0
1730289600000|2024-10-30 12:00:00|7465.05|7465.05|7459.05|7459.05|7465.05|7465.05|7459.05|7459.05|0
1730289900000|2024-10-30 12:05:00|7459.7|7459.7|7468.33|7468.33|7468.33|7468.33|7459.7|7459.7|0
1730290200000|2024-10-30 12:10:00|7472.48|7472.48|7470.77|7470.77|7473.18|7473.18|7470.77|7470.77|0
1730290500000|2024-10-30 12:15:00|7469.74|7469.74|7479.75|7479.75|7479.75|7479.75|7469.74|7469.74|0
1730290800000|2024-10-30 12:20:00|7479.11|7479.11|7471.91|7471.91|7479.11|7479.11|7471.91|7471.91|0
1730291100000|2024-10-30 12:25:00|7473.27|7473.27|7486.76|7486.76|7490.2|7490.2|7472.23|7472.23|0
1730291400000|2024-10-30 12:30:00|7489.87|7489.87|7500.57|7500.57|7500.57|7500.57|7489.87|7489.87|0
1730291700000|2024-10-30 12:35:00|7502.65|7502.65|7509.91|7509.91|7509.91|7509.91|7502.65|7502.65|0
1730292000000|2024-10-30 12:40:00|7511.28|7511.28|7505.93|7505.93|7511.28|7511.28|7505.93|7505.93|0
1730292300000|2024-10-30 12:45:00|7504.89|7504.89|7503.46|7503.46|7505.22|7505.22|7502.81|7502.81|0
1730292600000|2024-10-30 12:50:00|7508.65|7508.65|7517.17|7517.17|7523.72|7523.72|7508.65|7508.65|0
1730292900000|2024-10-30 12:55:00|7518.53|7518.53|7507.67|7507.67|7518.53|7518.53|7507.67|7507.67|0
1730293200000|2024-10-30 13:00:00|7506.79|7506.79|7504.23|7504.23|7506.79|7506.79|7503.2|7503.2|0
1730293500000|2024-10-30 13:05:00|7503.2|7503.2|7498.72|7498.72|7503.2|7503.2|7494.57|7494.57|0
1730293800000|2024-10-30 13:10:00|7497.68|7497.68|7492.17|7492.17|7497.68|7497.68|7492.17|7492.17|0
1730294100000|2024-10-30 13:15:00|7494.25|7494.25|7500.43|7500.43|7500.43|7500.43|7489.75|7489.75|0
1730294400000|2024-10-30 13:20:00|7501.08|7501.08|7495.73|7495.73|7502.12|7502.12|7494.85|7494.85|0
1730294700000|2024-10-30 13:25:00|7497.8|7497.8|7524.52|7524.52|7525.88|7525.88|7497.8|7497.8|0
1730295000000|2024-10-30 13:30:00|7526.59|7526.59|7524.46|7524.46|7533.41|7533.41|7524.46|7524.46|0
1730295300000|2024-10-30 13:35:00|7525.82|7525.82|7542.75|7542.75|7545.87|7545.87|7525.82|7525.82|0
1730295600000|2024-10-30 13:40:00|7543.79|7543.79|7553.51|7553.51|7553.51|7553.51|7539.31|7539.31|0
1730295900000|2024-10-30 13:45:00|7552.47|7552.47|7560.29|7560.29|7563.24|7563.24|7548.32|7548.32|0
1730296200000|2024-10-30 13:50:00|7560.98|7560.98|7568.36|7568.36|7571.16|7571.16|7560.98|7560.98|0
1730296500000|2024-10-30 13:55:00|7569.23|7569.23|7566.58|7566.58|7572.18|7572.18|7566.57|7566.57|0
1730296800000|2024-10-30 14:00:00|7562.1|7562.1|7548.07|7548.07|7564.87|7564.87|7548.07|7548.07|0
1730297100000|2024-10-30 14:05:00|7550.14|7550.14|7545.84|7545.84|7552.2|7552.2|7543.57|7543.57|0
1730297400000|2024-10-30 14:10:00|7542.73|7542.73|7554.73|7554.73|7554.73|7554.73|7535.85|7535.85|0
1730297700000|2024-10-30 14:15:00|7555.77|7555.77|7553.69|7553.69|7559.54|7559.54|7552.01|7552.01|0
1730298000000|2024-10-30 14:20:00|7554.73|7554.73|7542.02|7542.02|7554.73|7554.73|7542.02|7542.02|0
1730298300000|2024-10-30 14:25:00|7543.06|7543.06|7541.18|7541.18|7543.25|7543.25|7533.59|7533.59|0
1730298600000|2024-10-30 14:30:00|7542.22|7542.22|7546.14|7546.14|7546.14|7546.14|7532.98|7532.98|0
1730298900000|2024-10-30 14:35:00|7546.83|7546.83|7547.26|7547.26|7548.55|7548.55|7539.93|7539.93|0
1730299200000|2024-10-30 14:40:00|7545.18|7545.18|7541.44|7541.44|7549.33|7549.33|7533.79|7533.79|0
1730299500000|2024-10-30 14:45:00|7540.57|7540.57|7527|7527|7540.57|7540.57|7525.96|7525.96|0
1730299800000|2024-10-30 14:50:00|7528.04|7528.04|7536.75|7536.75|7536.75|7536.75|7524.7|7524.7|0
1730300100000|2024-10-30 14:55:00|7537.4|7537.4|7531.64|7531.64|7547.07|7547.07|7531.64|7531.64|0
1730300400000|2024-10-30 15:00:00|7528.91|7528.91|7535.5|7535.5|7535.5|7535.5|7524.47|7524.47|0
1730300700000|2024-10-30 15:05:00|7538.61|7538.61|7548.93|7548.93|7552.76|7552.76|7533.92|7533.92|0
1730301000000|2024-10-30 15:10:00|7547.9|7547.9|7539.66|7539.66|7547.9|7547.9|7537.19|7537.19|0
1730301300000|2024-10-30 15:15:00|7538.62|7538.62|7533.04|7533.04|7544.07|7544.07|7533.04|7533.04|0
1730301600000|2024-10-30 15:20:00|7531.68|7531.68|7527.32|7527.32|7532.07|7532.07|7526.03|7526.03|0
1730301900000|2024-10-30 15:25:00|7525.25|7525.25|7533.16|7533.16|7533.71|7533.71|7524.37|7524.37|0
1730302200000|2024-10-30 15:30:00|7530.05|7530.05|7527.26|7527.26|7533.1|7533.1|7527.26|7527.26|0
1730302500000|2024-10-30 15:35:00|7526.39|7526.39|7517.76|7517.76|7526.39|7526.39|7517.76|7517.76|0
1730302800000|2024-10-30 15:40:00|7515.68|7515.68|7519.16|7519.16|7520.54|7520.54|7515.68|7515.68|0
1730303100000|2024-10-30 15:45:00|7518.13|7518.13|7511.21|7511.21|7518.13|7518.13|7511.21|7511.21|0
1730303400000|2024-10-30 15:50:00|7512.24|7512.24|7511.21|7511.21|7513.28|7513.28|7511.21|7511.21|0
1730303700000|2024-10-30 15:55:00|7510.17|7510.17|7519.73|7519.73|7522.13|7522.13|7507.05|7507.05|0
1730304000000|2024-10-30 16:00:00|7518.69|7518.69|7519.42|7519.42|7521.49|7521.49|7516.62|7516.62|0
1730304300000|2024-10-30 16:05:00|7520.78|7520.78|7529.08|7529.08|7529.08|7529.08|7520.78|7520.78|0
1730304600000|2024-10-30 16:10:00|7531.16|7531.16|7524.84|7524.84|7531.16|7531.16|7524.34|7524.34|0
1730304900000|2024-10-30 16:15:00|7523.81|7523.81|7520|7520|7526.21|7526.21|7518.96|7518.96|0
1730305200000|2024-10-30 16:20:00|7520.87|7520.87|7523.82|7523.82|7524.31|7524.31|7519.83|7519.83|0
1730305500000|2024-10-30 16:25:00|7522.78|7522.78|7523.48|7523.48|7524.86|7524.86|7516.56|7516.56|0
1730362500000|2024-10-31 08:15:00|7509.08|7509.08|7490.19|7490.19|7509.08|7509.08|7490.19|7490.19|0
1730362800000|2024-10-31 08:20:00|7491.06|7491.06|7495.05|7495.05|7495.05|7495.05|7483.85|7483.85|0
1730363100000|2024-10-31 08:25:00|7497.12|7497.12|7506.46|7506.46|7506.46|7506.46|7497.12|7497.12|0
1730363400000|2024-10-31 08:30:00|7505.42|7505.42|7493.94|7493.94|7505.42|7505.42|7491.87|7491.87|0
1730363700000|2024-10-31 08:35:00|7493.3|7493.3|7485.32|7485.32|7493.3|7493.3|7485.32|7485.32|0
1730364000000|2024-10-31 08:40:00|7486.69|7486.69|7483.25|7483.25|7486.69|7486.69|7482.21|7482.21|0
1730364300000|2024-10-31 08:45:00|7480.14|7480.14|7492.05|7492.05|7494.67|7494.67|7479.49|7479.49|0
1730364600000|2024-10-31 08:50:00|7491.01|7491.01|7489.29|7489.29|7491.01|7491.01|7485.98|7485.98|0
1730364900000|2024-10-31 08:55:00|7491.37|7491.37|7489.29|7489.29|7491.7|7491.7|7489.29|7489.29|0
1730365200000|2024-10-31 09:00:00|7487.93|7487.93|7483.45|7483.45|7487.93|7487.93|7483.45|7483.45|0
1730365500000|2024-10-31 09:05:00|7485.52|7485.52|7477.37|7477.37|7485.88|7485.88|7474.26|7474.26|0
1730365800000|2024-10-31 09:10:00|7478.25|7478.25|7476.17|7476.17|7478.25|7478.25|7476.17|7476.17|0
1730366100000|2024-10-31 09:15:00|7475.14|7475.14|7479.61|7479.61|7479.61|7479.61|7475.14|7475.14|0
1730366400000|2024-10-31 09:20:00|7477.53|7477.53|7474.09|7474.09|7477.53|7477.53|7474.09|7474.09|0
1730366700000|2024-10-31 09:25:00|7473.05|7473.05|7466.3|7466.3|7473.05|7473.05|7466.3|7466.3|0
1730367000000|2024-10-31 09:30:00|7465.65|7465.65|7469.47|7469.47|7469.47|7469.47|7462.92|7462.92|0
1730367300000|2024-10-31 09:35:00|7470.84|7470.84|7473.08|7473.08|7473.08|7473.08|7470.84|7470.84|0
1730367600000|2024-10-31 09:40:00|7476.19|7476.19|7467.76|7467.76|7478.27|7478.27|7457.19|7457.19|0
1730367900000|2024-10-31 09:45:00|7469.12|7469.12|7468.09|7468.09|7469.12|7469.12|7468.09|7468.09|0
1730368200000|2024-10-31 09:50:00|7467.44|7467.44|7467.44|7467.44|7467.44|7467.44|7467.44|7467.44|0
1730368500000|2024-10-31 09:55:00|7468.48|7468.48|7468.48|7468.48|7470.55|7470.55|7466.4|7466.4|0
1730368800000|2024-10-31 10:00:00|7469.51|7469.51|7473.28|7473.28|7473.28|7473.28|7468.48|7468.48|0
1730369100000|2024-10-31 10:05:00|7474.32|7474.32|7481.58|7481.58|7481.58|7481.58|7474.32|7474.32|0
1730369400000|2024-10-31 10:10:00|7476.39|7476.39|7473.99|7473.99|7476.39|7476.39|7473.28|7473.28|0
1730370000000|2024-10-31 10:20:00|7475.03|7475.03|7476.71|7476.71|7478.79|7478.79|7475.03|7475.03|0
1730370300000|2024-10-31 10:25:00|7477.75|7477.75|7484.31|7484.31|7488.68|7488.68|7476.46|7476.46|0
1730370600000|2024-10-31 10:30:00|7481.2|7481.2|7481.07|7481.07|7481.2|7481.2|7476.01|7476.01|0
1730370900000|2024-10-31 10:35:00|7478.99|7478.99|7477.04|7477.04|7478.99|7478.99|7472.89|7472.89|0
1730371200000|2024-10-31 10:40:00|7478.08|7478.08|7476.71|7476.71|7479.12|7479.12|7476.71|7476.71|0
1730371500000|2024-10-31 10:45:00|7478.01|7478.01|7481.13|7481.13|7481.13|7481.13|7478.01|7478.01|0
1730371800000|2024-10-31 10:50:00|7479.76|7479.76|7481.84|7481.84|7481.84|7481.84|7477.69|7477.69|0
1730372100000|2024-10-31 10:55:00|7480.47|7480.47|7476.49|7476.49|7480.47|7480.47|7476.49|7476.49|0
1730372400000|2024-10-31 11:00:00|7477.36|7477.36|7479.6|7479.6|7480.97|7480.97|7477.36|7477.36|0
1730372700000|2024-10-31 11:05:00|7474.41|7474.41|7475.84|7475.84|7475.84|7475.84|7473.77|7473.77|0
1730373000000|2024-10-31 11:10:00|7474.8|7474.8|7475.84|7475.84|7475.84|7475.84|7474.8|7474.8|0
1730373300000|2024-10-31 11:15:00|7476.54|7476.54|7473.42|7473.42|7476.54|7476.54|7473.42|7473.42|0
1730373600000|2024-10-31 11:20:00|7472.39|7472.39|7469.98|7469.98|7472.39|7472.39|7469.98|7469.98|0
1730373900000|2024-10-31 11:25:00|7472.71|7472.71|7473.04|7473.04|7474.08|7474.08|7472.71|7472.71|0
1730374200000|2024-10-31 11:30:00|7472|7472|7472|7472|7472|7472|7472|7472|0
1730374500000|2024-10-31 11:35:00|7471.36|7471.36|7471.36|7471.36|7471.36|7471.36|7471.36|7471.36|0
1730374800000|2024-10-31 11:40:00|7472.75|7472.75|7472.75|7472.75|7472.75|7472.75|7472.75|7472.75|0
1730375100000|2024-10-31 11:45:00|7471.71|7471.71|7466.52|7466.52|7471.71|7471.71|7464.45|7464.45|0
1730375400000|2024-10-31 11:50:00|7467.89|7467.89|7469.9|7469.9|7473.01|7473.01|7467.89|7467.89|0
1730375700000|2024-10-31 11:55:00|7470.94|7470.94|7468.86|7468.86|7470.94|7470.94|7468.86|7468.86|0
1730376000000|2024-10-31 12:00:00|7469.9|7469.9|7477.76|7477.76|7477.76|7477.76|7468.86|7468.86|0
1730376300000|2024-10-31 12:05:00|7479.83|7479.83|7478.79|7478.79|7481.2|7481.2|7478.79|7478.79|0
1730376600000|2024-10-31 12:10:00|7476.72|7476.72|7482.94|7482.94|7482.94|7482.94|7476.72|7476.72|0
1730376900000|2024-10-31 12:15:00|7481.91|7481.91|7478.47|7478.47|7483.27|7483.27|7477.59|7477.59|0
1730377200000|2024-10-31 12:20:00|7474.32|7474.32|7462.58|7462.58|7475.35|7475.35|7461.54|7461.54|0
1730377500000|2024-10-31 12:25:00|7463.61|7463.61|7462.58|7462.58|7463.61|7463.61|7461.54|7461.54|0
1730377800000|2024-10-31 12:30:00|7459.46|7459.46|7478.67|7478.67|7478.67|7478.67|7459.46|7459.46|0
1730378100000|2024-10-31 12:35:00|7476.92|7476.92|7481.4|7481.4|7481.4|7481.4|7476.92|7476.92|0
1730378400000|2024-10-31 12:40:00|7482.76|7482.76|7482.76|7482.76|7482.76|7482.76|7482.76|7482.76|0
1730378700000|2024-10-31 12:45:00|7483.8|7483.8|7484.45|7484.45|7484.45|7484.45|7482.44|7482.44|0
1730379000000|2024-10-31 12:50:00|7481.34|7481.34|7483.41|7483.41|7483.41|7483.41|7481.34|7481.34|0
1730379300000|2024-10-31 12:55:00|7484.29|7484.29|7486.85|7486.85|7487.73|7487.73|7484.29|7484.29|0
1730379600000|2024-10-31 13:00:00|7485.81|7485.81|7487.89|7487.89|7487.89|7487.89|7484.45|7484.45|0
1730379900000|2024-10-31 13:05:00|7485.81|7485.81|7488.93|7488.93|7488.93|7488.93|7485.81|7485.81|0
1730380200000|2024-10-31 13:10:00|7485.81|7485.81|7483.09|7483.09|7485.81|7485.81|7482.05|7482.05|0
1730380500000|2024-10-31 13:15:00|7482.05|7482.05|7484.52|7484.52|7484.52|7484.52|7482.05|7482.05|0
1730380800000|2024-10-31 13:20:00|7485.56|7485.56|7484.58|7484.58|7485.95|7485.95|7484.58|7484.58|0
1730381100000|2024-10-31 13:25:00|7483.54|7483.54|7480.05|7480.05|7484.58|7484.58|7479.17|7479.17|0
1730381400000|2024-10-31 13:30:00|7482.29|7482.29|7474.76|7474.76|7482.29|7482.29|7474.76|7474.76|0
1730381700000|2024-10-31 13:35:00|7475.8|7475.8|7464.01|7464.01|7475.8|7475.8|7458.5|7458.5|0
1730382000000|2024-10-31 13:40:00|7465.05|7465.05|7465.37|7465.37|7468|7468|7465.05|7465.05|0
1730382300000|2024-10-31 13:45:00|7463.3|7463.3|7453.54|7453.54|7463.3|7463.3|7451.47|7451.47|0
1730382600000|2024-10-31 13:50:00|7452.67|7452.67|7461.33|7461.33|7464.06|7464.06|7452.67|7452.67|0
1730382900000|2024-10-31 13:55:00|7460.29|7460.29|7466.79|7466.79|7469.9|7469.9|7460.29|7460.29|0
1730383200000|2024-10-31 14:00:00|7465.43|7465.43|7459.2|7459.2|7465.43|7465.43|7458.33|7458.33|0
1730383500000|2024-10-31 14:05:00|7458.5|7458.5|7452.04|7452.04|7458.5|7458.5|7448.76|7448.76|0
1730383800000|2024-10-31 14:10:00|7451|7451|7449.63|7449.63|7453.4|7453.4|7449.63|7449.63|0
1730384100000|2024-10-31 14:15:00|7450.67|7450.67|7461.9|7461.9|7466.05|7466.05|7450.67|7450.67|0
1730384400000|2024-10-31 14:20:00|7460.53|7460.53|7461.34|7461.34|7465.33|7465.33|7457.09|7457.09|0
1730384700000|2024-10-31 14:25:00|7462.38|7462.38|7446.63|7446.63|7462.38|7462.38|7446.63|7446.63|0
1730385000000|2024-10-31 14:30:00|7447.99|7447.99|7435.21|7435.21|7449.36|7449.36|7434.18|7434.18|0
1730385300000|2024-10-31 14:35:00|7436.25|7436.25|7436.26|7436.26|7440.93|7440.93|7435.61|7435.61|0
1730385600000|2024-10-31 14:40:00|7438.66|7438.66|7437.95|7437.95|7439.7|7439.7|7435.55|7435.55|0
1730385900000|2024-10-31 14:45:00|7438.83|7438.83|7437.46|7437.46|7439.54|7439.54|7437.46|7437.46|0
1730386200000|2024-10-31 14:50:00|7435.39|7435.39|7435.39|7435.39|7437.46|7437.46|7434.35|7434.35|0
1730386500000|2024-10-31 14:55:00|7436.42|7436.42|7422.61|7422.61|7436.42|7436.42|7419.88|7419.88|0
1730386800000|2024-10-31 15:00:00|7421.96|7421.96|7414.37|7414.37|7424.04|7424.04|7414.37|7414.37|0
1730387100000|2024-10-31 15:05:00|7416.45|7416.45|7422.93|7422.93|7425|7425|7415.41|7415.41|0
1730387400000|2024-10-31 15:10:00|7425.66|7425.66|7422.71|7422.71|7426.7|7426.7|7422.71|7422.71|0
1730387700000|2024-10-31 15:15:00|7421.67|7421.67|7423.04|7423.04|7423.04|7423.04|7421.67|7421.67|0
1730388000000|2024-10-31 15:20:00|7422|7422|7424.57|7424.57|7424.57|7424.57|7422|7422|0
1730388300000|2024-10-31 15:25:00|7421.45|7421.45|7415.93|7415.93|7421.45|7421.45|7412.56|7412.56|0
1730388600000|2024-10-31 15:30:00|7417.3|7417.3|7419.54|7419.54|7420.57|7420.57|7417.3|7417.3|0
1730388900000|2024-10-31 15:35:00|7420.57|7420.57|7417.79|7417.79|7428.87|7428.87|7417.79|7417.79|0
1730389200000|2024-10-31 15:40:00|7418.66|7418.66|7418.83|7418.83|7419.7|7419.7|7418.66|7418.66|0
1730389500000|2024-10-31 15:45:00|7418.18|7418.18|7423.2|7423.2|7423.2|7423.2|7418.18|7418.18|0
1730389800000|2024-10-31 15:50:00|7421.84|7421.84|7418.69|7418.69|7421.84|7421.84|7418.05|7418.05|0
1730390100000|2024-10-31 15:55:00|7417.82|7417.82|7415.26|7415.26|7418.69|7418.69|7414.39|7414.39|0
1730390400000|2024-10-31 16:00:00|7417.01|7417.01|7419.75|7419.75|7419.75|7419.75|7413.97|7413.97|0
1730390700000|2024-10-31 16:05:00|7420.4|7420.4|7426.56|7426.56|7426.95|7426.95|7420.4|7420.4|0
1730391000000|2024-10-31 16:10:00|7427.93|7427.93|7438.72|7438.72|7442.16|7442.16|7427.93|7427.93|0
1730391300000|2024-10-31 16:15:00|7437.36|7437.36|7432.25|7432.25|7437.36|7437.36|7431.21|7431.21|0
1730391600000|2024-10-31 16:20:00|7433.28|7433.28|7433.85|7433.85|7435.54|7435.54|7432.81|7432.81|0
1730391900000|2024-10-31 16:25:00|7434.88|7434.88|7437.12|7437.12|7442.08|7442.08|7432.48|7432.48|0
1730448900000|2024-11-01 08:15:00|7474.81|7474.81|7458.26|7458.26|7474.81|7474.81|7456.19|7456.19|0
1730449200000|2024-11-01 08:20:00|7456.51|7456.51|7457|7457|7457|7457|7455.64|7455.64|0
1730449500000|2024-11-01 08:25:00|7453.89|7453.89|7462.08|7462.08|7462.08|7462.08|7449.58|7449.58|0
1730449800000|2024-11-01 08:30:00|7458.97|7458.97|7484.12|7484.12|7485.48|7485.48|7458.97|7458.97|0
1730450100000|2024-11-01 08:35:00|7485.15|7485.15|7481.32|7481.32|7485.15|7485.15|7481.32|7481.32|0
1730450400000|2024-11-01 08:40:00|7480.28|7480.28|7473.3|7473.3|7480.28|7480.28|7472.26|7472.26|0
1730450700000|2024-11-01 08:45:00|7474.67|7474.67|7472.43|7472.43|7474.67|7474.67|7472.43|7472.43|0
1730451000000|2024-11-01 08:50:00|7473.46|7473.46|7474.17|7474.17|7475.54|7475.54|7473.46|7473.46|0
1730451300000|2024-11-01 08:55:00|7475.21|7475.21|7473.9|7473.9|7477.29|7477.29|7472.15|7472.15|0
1730451600000|2024-11-01 09:00:00|7470.79|7470.79|7464.51|7464.51|7471.82|7471.82|7459.05|7459.05|0
1730451900000|2024-11-01 09:05:00|7465.87|7465.87|7480.59|7480.59|7480.59|7480.59|7465.87|7465.87|0
1730452200000|2024-11-01 09:10:00|7481.47|7481.47|7484.36|7484.36|7484.36|7484.36|7477.64|7477.64|0
1730452500000|2024-11-01 09:15:00|7482.29|7482.29|7465.16|7465.16|7483.32|7483.32|7465.16|7465.16|0
1730452800000|2024-11-01 09:20:00|7466.53|7466.53|7471.01|7471.01|7471.01|7471.01|7466.53|7466.53|0
1730453100000|2024-11-01 09:25:00|7471.65|7471.65|7470.62|7470.62|7474.06|7474.06|7470.62|7470.62|0
1730453400000|2024-11-01 09:30:00|7469.25|7469.25|7471.98|7471.98|7471.98|7471.98|7466.14|7466.14|0
1730453700000|2024-11-01 09:35:00|7472.63|7472.63|7471.59|7471.59|7472.63|7472.63|7471.59|7471.59|0
1730454000000|2024-11-01 09:40:00|7470.23|7470.23|7473.35|7473.35|7473.35|7473.35|7464.77|7464.77|0
1730454300000|2024-11-01 09:45:00|7475.42|7475.42|7485.99|7485.99|7485.99|7485.99|7475.42|7475.42|0
1730454600000|2024-11-01 09:50:00|7487.36|7487.36|7500.72|7500.72|7500.72|7500.72|7487.36|7487.36|0
1730454900000|2024-11-01 09:55:00|7502.09|7502.09|7502.35|7502.35|7502.35|7502.35|7498.65|7498.65|0
1730455200000|2024-11-01 10:00:00|7504.42|7504.42|7508.9|7508.9|7508.9|7508.9|7504.42|7504.42|0
1730455500000|2024-11-01 10:05:00|7509.94|7509.94|7510.59|7510.59|7512.28|7512.28|7506.76|7506.76|0
1730455800000|2024-11-01 10:10:00|7511.23|7511.23|7506.92|7506.92|7511.23|7511.23|7506.92|7506.92|0
1730456100000|2024-11-01 10:15:00|7505.88|7505.88|7513.63|7513.63|7514.51|7514.51|7505.88|7505.88|0
1730456700000|2024-11-01 10:25:00|7515.71|7515.71|7519.99|7519.99|7521.03|7521.03|7515.71|7515.71|0
1730457000000|2024-11-01 10:30:00|7519.35|7519.35|7517.78|7517.78|7521.29|7521.29|7517.78|7517.78|0
1730457300000|2024-11-01 10:35:00|7516.41|7516.41|7518.49|7518.49|7518.82|7518.82|7512.97|7512.97|0
1730457600000|2024-11-01 10:40:00|7519.52|7519.52|7520.56|7520.56|7520.56|7520.56|7519.52|7519.52|0
1730457900000|2024-11-01 10:45:00|7521.6|7521.6|7523.68|7523.68|7523.68|7523.68|7521.6|7521.6|0
1730458200000|2024-11-01 10:50:00|7522.64|7522.64|7529.9|7529.9|7529.9|7529.9|7521.27|7521.27|0
1730458500000|2024-11-01 10:55:00|7528.86|7528.86|7528.86|7528.86|7531.27|7531.27|7527.83|7527.83|0
1730458800000|2024-11-01 11:00:00|7530.94|7530.94|7532.3|7532.3|7532.3|7532.3|7530.94|7530.94|0
1730459100000|2024-11-01 11:05:00|7533.67|7533.67|7530.94|7530.94|7533.67|7533.67|7530.94|7530.94|0
1730459400000|2024-11-01 11:10:00|7534.82|7534.82|7538.17|7538.17|7538.17|7538.17|7534.82|7534.82|0
1730459700000|2024-11-01 11:15:00|7540.57|7540.57|7545.7|7545.7|7545.7|7545.7|7540.57|7540.57|0
1730460000000|2024-11-01 11:20:00|7547.06|7547.06|7544.33|7544.33|7547.06|7547.06|7544.33|7544.33|0
1730460300000|2024-11-01 11:25:00|7545.03|7545.03|7553.68|7553.68|7553.68|7553.68|7545.03|7545.03|0
1730460600000|2024-11-01 11:30:00|7555.76|7555.76|7559.2|7559.2|7559.2|7559.2|7555.76|7555.76|0
1730460900000|2024-11-01 11:35:00|7558.5|7558.5|7562.26|7562.26|7564.34|7564.34|7558.5|7558.5|0
1730461200000|2024-11-01 11:40:00|7563.3|7563.3|7564.67|7564.67|7564.67|7564.67|7563.3|7563.3|0
1730461500000|2024-11-01 11:45:00|7566.74|7566.74|7556.73|7556.73|7566.74|7566.74|7556.24|7556.24|0
1730461800000|2024-11-01 11:50:00|7555.36|7555.36|7549.42|7549.42|7555.36|7555.36|7549.42|7549.42|0
1730462100000|2024-11-01 11:55:00|7550.81|7550.81|7555.13|7555.13|7555.13|7555.13|7550.81|7550.81|0
1730462400000|2024-11-01 12:00:00|7556.16|7556.16|7561.79|7561.79|7562.57|7562.57|7556.16|7556.16|0
1730462700000|2024-11-01 12:05:00|7562.44|7562.44|7559.71|7559.71|7563.47|7563.47|7558.67|7558.67|0
1730463000000|2024-11-01 12:10:00|7561.78|7561.78|7550.04|7550.04|7563.15|7563.15|7550.04|7550.04|0
1730463300000|2024-11-01 12:15:00|7549|7549|7543.81|7543.81|7549|7549|7543.81|7543.81|0
1730463600000|2024-11-01 12:20:00|7545.18|7545.18|7547.12|7547.12|7547.12|7547.12|7545.18|7545.18|0
1730463900000|2024-11-01 12:25:00|7548.87|7548.87|7548.13|7548.13|7552.37|7552.37|7548.13|7548.13|0
1730464200000|2024-11-01 12:30:00|7547.09|7547.09|7552.07|7552.07|7557.87|7557.87|7545.73|7545.73|0
1730464500000|2024-11-01 12:35:00|7553.44|7553.44|7552.89|7552.89|7555.22|7555.22|7552.89|7552.89|0
1730464800000|2024-11-01 12:40:00|7551.85|7551.85|7549.84|7549.84|7551.85|7551.85|7546.73|7546.73|0
1730465100000|2024-11-01 12:45:00|7548.8|7548.8|7538.3|7538.3|7548.8|7548.8|7538.3|7538.3|0
1730465400000|2024-11-01 12:50:00|7537.65|7537.65|7542.52|7542.52|7542.52|7542.52|7537.65|7537.65|0
1730465700000|2024-11-01 12:55:00|7543.88|7543.88|7552.02|7552.02|7554.42|7554.42|7543.88|7543.88|0
1730466000000|2024-11-01 13:00:00|7550.66|7550.66|7551.53|7551.53|7551.53|7551.53|7550.66|7550.66|0
1730466300000|2024-11-01 13:05:00|7550.49|7550.49|7554.87|7554.87|7557.11|7557.11|7549.84|7549.84|0
1730466600000|2024-11-01 13:10:00|7556.23|7556.23|7561.42|7561.42|7561.42|7561.42|7556.23|7556.23|0
1730466900000|2024-11-01 13:15:00|7560.55|7560.55|7559.57|7559.57|7560.55|7560.55|7556.46|7556.46|0
1730467200000|2024-11-01 13:20:00|7560.94|7560.94|7565.2|7565.2|7565.74|7565.74|7560.94|7560.94|0
1730467500000|2024-11-01 13:25:00|7566.23|7566.23|7568.31|7568.31|7569.35|7569.35|7566.23|7566.23|0
1730467800000|2024-11-01 13:30:00|7566.94|7566.94|7561.26|7561.26|7566.94|7566.94|7558.86|7558.86|0
1730468100000|2024-11-01 13:35:00|7561.59|7561.59|7560.44|7560.44|7564.25|7564.25|7560.44|7560.44|0
1730468400000|2024-11-01 13:40:00|7561.81|7561.81|7564.77|7564.77|7570.5|7570.5|7561.81|7561.81|0
1730468700000|2024-11-01 13:45:00|7563.73|7563.73|7563.42|7563.42|7563.73|7563.73|7557.74|7557.74|0
1730469000000|2024-11-01 13:50:00|7562.05|7562.05|7563.54|7563.54|7565.27|7565.27|7561.01|7561.01|0
1730469300000|2024-11-01 13:55:00|7565.61|7565.61|7554.58|7554.58|7565.61|7565.61|7554.58|7554.58|0
1730469600000|2024-11-01 14:00:00|7555.62|7555.62|7556.56|7556.56|7565.87|7565.87|7554.26|7554.26|0
1730469900000|2024-11-01 14:05:00|7554.49|7554.49|7556.56|7556.56|7556.56|7556.56|7554.16|7554.16|0
1730470200000|2024-11-01 14:10:00|7555.53|7555.53|7542.04|7542.04|7555.53|7555.53|7542.04|7542.04|0
1730470500000|2024-11-01 14:15:00|7545.15|7545.15|7541.39|7541.39|7546.52|7546.52|7541.39|7541.39|0
1730470800000|2024-11-01 14:20:00|7538.28|7538.28|7538.93|7538.93|7544.12|7544.12|7538.28|7538.28|0
1730471100000|2024-11-01 14:25:00|7540.3|7540.3|7537.57|7537.57|7540.3|7540.3|7537.57|7537.57|0
1730471400000|2024-11-01 14:30:00|7538.93|7538.93|7543.84|7543.84|7545.03|7545.03|7538.93|7538.93|0
1730471700000|2024-11-01 14:35:00|7545.2|7545.2|7559.34|7559.34|7559.34|7559.34|7545.2|7545.2|0
1730472000000|2024-11-01 14:40:00|7560.64|7560.64|7561.45|7561.45|7567.77|7567.77|7560.58|7560.58|0
1730472300000|2024-11-01 14:45:00|7563.53|7563.53|7565.94|7565.94|7573.13|7573.13|7563.53|7563.53|0
1730472600000|2024-11-01 14:50:00|7566.81|7566.81|7568.89|7568.89|7568.89|7568.89|7565.78|7565.78|0
1730472900000|2024-11-01 14:55:00|7568.01|7568.01|7573.86|7573.86|7573.86|7573.86|7568.01|7568.01|0
1730473200000|2024-11-01 15:00:00|7575.93|7575.93|7578.17|7578.17|7578.17|7578.17|7575.93|7575.93|0
1730473500000|2024-11-01 15:05:00|7579.21|7579.21|7569.09|7569.09|7579.21|7579.21|7569.09|7569.09|0
1730473800000|2024-11-01 15:10:00|7570.48|7570.48|7567.42|7567.42|7570.65|7570.65|7565.35|7565.35|0
1730474100000|2024-11-01 15:15:00|7566.55|7566.55|7570.64|7570.64|7570.64|7570.64|7566.55|7566.55|0
1730474400000|2024-11-01 15:20:00|7568.56|7568.56|7570.47|7570.47|7570.97|7570.97|7568.56|7568.56|0
1730474700000|2024-11-01 15:25:00|7571.51|7571.51|7574.13|7574.13|7574.13|7574.13|7571.51|7571.51|0
1730475000000|2024-11-01 15:30:00|7574.78|7574.78|7580.99|7580.99|7580.99|7580.99|7574.78|7574.78|0
1730475300000|2024-11-01 15:35:00|7582.36|7582.36|7584.3|7584.3|7589.82|7589.82|7582.23|7582.23|0
1730475600000|2024-11-01 15:40:00|7582.23|7582.23|7579.17|7579.17|7583.59|7583.59|7579.17|7579.17|0
1730475900000|2024-11-01 15:45:00|7580.54|7580.54|7580.21|7580.21|7582.62|7582.62|7580.21|7580.21|0
1730476200000|2024-11-01 15:50:00|7581.96|7581.96|7583.55|7583.55|7583.55|7583.55|7574.82|7574.82|0
1730476500000|2024-11-01 15:55:00|7582.19|7582.19|7577.8|7577.8|7586.85|7586.85|7577.8|7577.8|0
1730476800000|2024-11-01 16:00:00|7578.84|7578.84|7577.8|7577.8|7580.75|7580.75|7577.8|7577.8|0
1730477100000|2024-11-01 16:05:00|7579.17|7579.17|7582.94|7582.94|7583.98|7583.98|7579.17|7579.17|0
1730477400000|2024-11-01 16:10:00|7582.24|7582.24|7584.9|7584.9|7587.63|7587.63|7582.24|7582.24|0
1730477700000|2024-11-01 16:15:00|7582.82|7582.82|7580.92|7580.92|7583.66|7583.66|7579.18|7579.18|0
1730478000000|2024-11-01 16:20:00|7579.89|7579.89|7579.71|7579.71|7581.62|7581.62|7576.27|7576.27|0
1730478300000|2024-11-01 16:25:00|7578.67|7578.67|7563.89|7563.89|7580.75|7580.75|7563.89|7563.89|0
1730708100000|2024-11-04 08:15:00|7545.74|7545.74|7543.99|7543.99|7549.18|7549.18|7541.59|7541.59|0
1730708400000|2024-11-04 08:20:00|7547.11|7547.11|7553.5|7553.5|7553.5|7553.5|7547.11|7547.11|0
1730708700000|2024-11-04 08:25:00|7556.24|7556.24|7556.88|7556.88|7556.88|7556.88|7555.85|7555.85|0
1730709000000|2024-11-04 08:30:00|7558.96|7558.96|7568.57|7568.57|7574.64|7574.64|7558.96|7558.96|0
1730709300000|2024-11-04 08:35:00|7569.45|7569.45|7583.8|7583.8|7583.8|7583.8|7569.45|7569.45|0
1730709600000|2024-11-04 08:40:00|7583.15|7583.15|7593.48|7593.48|7593.48|7593.48|7582.51|7582.51|0
1730709900000|2024-11-04 08:45:00|7596.21|7596.21|7591.03|7591.03|7596.21|7596.21|7591.03|7591.03|0
1730710200000|2024-11-04 08:50:00|7592.06|7592.06|7599.01|7599.01|7599.66|7599.66|7592.06|7592.06|0
1730710500000|2024-11-04 08:55:00|7596.28|7596.28|7599.89|7599.89|7599.89|7599.89|7595.08|7595.08|0
1730710800000|2024-11-04 09:00:00|7597.16|7597.16|7596.12|7596.12|7597.16|7597.16|7596.12|7596.12|0
1730711100000|2024-11-04 09:05:00|7597.16|7597.16|7600.14|7600.14|7600.14|7600.14|7597.16|7597.16|0
1730711400000|2024-11-04 09:10:00|7602.21|7602.21|7603.32|7603.32|7604.62|7604.62|7602.21|7602.21|0
1730711700000|2024-11-04 09:15:00|7601.96|7601.96|7596.44|7596.44|7601.96|7601.96|7596.44|7596.44|0
1730712000000|2024-11-04 09:20:00|7597.81|7597.81|7592.41|7592.41|7597.81|7597.81|7592.41|7592.41|0
1730712300000|2024-11-04 09:25:00|7591.77|7591.77|7592.09|7592.09|7592.09|7592.09|7590.73|7590.73|0
1730713200000|2024-11-04 09:40:00|7587.94|7587.94|7605.88|7605.88|7605.88|7605.88|7587.94|7587.94|0
1730713500000|2024-11-04 09:45:00|7607.95|7607.95|7617.16|7617.16|7618.84|7618.84|7607.95|7607.95|0
1730713800000|2024-11-04 09:50:00|7618.2|7618.2|7623.38|7623.38|7624.42|7624.42|7618.2|7618.2|0
1730714100000|2024-11-04 09:55:00|7622.74|7622.74|7620.02|7620.02|7622.74|7622.74|7619.31|7619.31|0
1730714400000|2024-11-04 10:00:00|7618.98|7618.98|7620.02|7620.02|7620.02|7620.02|7618.98|7618.98|0
1730714700000|2024-11-04 10:05:00|7615.87|7615.87|7623.94|7623.94|7623.94|7623.94|7613.79|7613.79|0
1730715000000|2024-11-04 10:10:00|7622.9|7622.9|7624.65|7624.65|7624.65|7624.65|7619.14|7619.14|0
1730715300000|2024-11-04 10:15:00|7622.03|7622.03|7622.9|7622.9|7622.9|7622.9|7622.03|7622.03|0
1730715600000|2024-11-04 10:20:00|7620.83|7620.83|7620.83|7620.83|7620.83|7620.83|7620.83|7620.83|0
1730715900000|2024-11-04 10:25:00|7621.87|7621.87|7618.79|7618.79|7621.87|7621.87|7614.64|7614.64|0
1730716200000|2024-11-04 10:30:00|7621.9|7621.9|7625.02|7625.02|7626.05|7626.05|7621.9|7621.9|0
1730716500000|2024-11-04 10:35:00|7620.87|7620.87|7625.02|7625.02|7625.02|7625.02|7620.87|7620.87|0
1730716800000|2024-11-04 10:40:00|7627.09|7627.09|7637.08|7637.08|7637.08|7637.08|7626.05|7626.05|0
1730717100000|2024-11-04 10:45:00|7642.27|7642.27|7639.54|7639.54|7646.42|7646.42|7639.54|7639.54|0
1730717400000|2024-11-04 10:50:00|7638.18|7638.18|7631.69|7631.69|7638.18|7638.18|7628.57|7628.57|0
1730717700000|2024-11-04 10:55:00|7633.05|7633.05|7636.16|7636.16|7636.16|7636.16|7633.05|7633.05|0
1730718000000|2024-11-04 11:00:00|7637.53|7637.53|7634.42|7634.42|7637.53|7637.53|7634.42|7634.42|0
1730718300000|2024-11-04 11:05:00|7636.5|7636.5|7633.39|7633.39|7636.5|7636.5|7633.39|7633.39|0
1730718600000|2024-11-04 11:10:00|7631.32|7631.32|7625.14|7625.14|7634.43|7634.43|7625.14|7625.14|0
1730718900000|2024-11-04 11:15:00|7624.11|7624.11|7622.74|7622.74|7624.11|7624.11|7622.74|7622.74|0
1730719200000|2024-11-04 11:20:00|7621.7|7621.7|7623.46|7623.46|7625.53|7625.53|7621.06|7621.06|0
1730719500000|2024-11-04 11:25:00|7625.53|7625.53|7622.16|7622.16|7625.53|7625.53|7622.16|7622.16|0
1730719800000|2024-11-04 11:30:00|7621.46|7621.46|7622.83|7622.83|7622.83|7622.83|7621.46|7621.46|0
1730720100000|2024-11-04 11:35:00|7621.46|7621.46|7615.95|7615.95|7621.46|7621.46|7615.95|7615.95|0
1730720400000|2024-11-04 11:40:00|7616.98|7616.98|7619.39|7619.39|7619.39|7619.39|7616.98|7616.98|0
1730720700000|2024-11-04 11:45:00|7624.57|7624.57|7625.61|7625.61|7630.09|7630.09|7621.46|7621.46|0
1730721600000|2024-11-04 12:00:00|7624.57|7624.57|7624.25|7624.25|7625.61|7625.61|7623.21|7623.21|0
1730721900000|2024-11-04 12:05:00|7623.21|7623.21|7624.25|7624.25|7624.25|7624.25|7623.21|7623.21|0
1730722200000|2024-11-04 12:10:00|7625.61|7625.61|7620.81|7620.81|7625.61|7625.61|7618.73|7618.73|0
1730722500000|2024-11-04 12:15:00|7618.73|7618.73|7617.76|7617.76|7621.84|7621.84|7617.76|7617.76|0
1730722800000|2024-11-04 12:20:00|7612.57|7612.57|7608.81|7608.81|7612.57|7612.57|7608.81|7608.81|0
1730723100000|2024-11-04 12:25:00|7609.46|7609.46|7607.05|7607.05|7610.82|7610.82|7607.05|7607.05|0
1730723400000|2024-11-04 12:30:00|7606.36|7606.36|7609.47|7609.47|7609.47|7609.47|7606.36|7606.36|0
1730723700000|2024-11-04 12:35:00|7608.6|7608.6|7604.87|7604.87|7608.6|7608.6|7604.87|7604.87|0
1730724000000|2024-11-04 12:40:00|7604.22|7604.22|7605.26|7605.26|7605.26|7605.26|7601.11|7601.11|0
1730724300000|2024-11-04 12:45:00|7606.63|7606.63|7605.26|7605.26|7606.63|7606.63|7605.26|7605.26|0
1730724600000|2024-11-04 12:50:00|7606.63|7606.63|7608.02|7608.02|7610.75|7610.75|7606.63|7606.63|0
1730725200000|2024-11-04 13:00:00|7608.67|7608.67|7610.61|7610.61|7610.61|7610.61|7608.67|7608.67|0
1730725500000|2024-11-04 13:05:00|7609.31|7609.31|7604.26|7604.26|7609.31|7609.31|7604.26|7604.26|0
1730725800000|2024-11-04 13:10:00|7601.53|7601.53|7598.48|7598.48|7601.53|7601.53|7598.48|7598.48|0
1730726100000|2024-11-04 13:15:00|7595.89|7595.89|7590.79|7590.79|7597.18|7597.18|7590.79|7590.79|0
1730726400000|2024-11-04 13:20:00|7587.68|7587.68|7585.26|7585.26|7587.68|7587.68|7584.57|7584.57|0
1730726700000|2024-11-04 13:25:00|7583.19|7583.19|7580.79|7580.79|7583.91|7583.91|7580.79|7580.79|0
1730727000000|2024-11-04 13:30:00|7579.43|7579.43|7577.35|7577.35|7579.43|7579.43|7577.35|7577.35|0
1730727300000|2024-11-04 13:35:00|7576.7|7576.7|7578.07|7578.07|7578.07|7578.07|7576.7|7576.7|0
1730727600000|2024-11-04 13:40:00|7577.2|7577.2|7573.26|7573.26|7577.36|7577.36|7573.26|7573.26|0
1730727900000|2024-11-04 13:45:00|7572.62|7572.62|7575.02|7575.02|7575.02|7575.02|7572.62|7572.62|0
1730728200000|2024-11-04 13:50:00|7572.94|7572.94|7570.87|7570.87|7572.94|7572.94|7569.83|7569.83|0
1730728500000|2024-11-04 13:55:00|7570.22|7570.22|7569.5|7569.5|7571.59|7571.59|7568.8|7568.8|0
1730728800000|2024-11-04 14:00:00|7568.63|7568.63|7567.42|7567.42|7569.5|7569.5|7567.42|7567.42|0
1730729100000|2024-11-04 14:05:00|7565.68|7565.68|7570.48|7570.48|7570.48|7570.48|7565.68|7565.68|0
1730729400000|2024-11-04 14:10:00|7567.75|7567.75|7565.16|7565.16|7569.12|7569.12|7563.76|7563.76|0
1730729700000|2024-11-04 14:15:00|7566.03|7566.03|7560.19|7560.19|7566.03|7566.03|7560.19|7560.19|0
1730730000000|2024-11-04 14:20:00|7558.82|7558.82|7552.49|7552.49|7560.19|7560.19|7551.85|7551.85|0
1730730300000|2024-11-04 14:25:00|7551.46|7551.46|7563.35|7563.35|7563.35|7563.35|7551.46|7551.46|0
1730730600000|2024-11-04 14:30:00|7561.99|7561.99|7564.01|7564.01|7566.08|7566.08|7559.59|7559.59|0
1730730900000|2024-11-04 14:35:00|7566.41|7566.41|7571.86|7571.86|7571.86|7571.86|7565.37|7565.37|0
1730731200000|2024-11-04 14:40:00|7573.23|7573.23|7574.88|7574.88|7574.88|7574.88|7568.35|7568.35|0
1730731500000|2024-11-04 14:45:00|7575.92|7575.92|7570.78|7570.78|7575.92|7575.92|7570.78|7570.78|0
1730731800000|2024-11-04 14:50:00|7569.75|7569.75|7569.97|7569.97|7569.97|7569.97|7565.6|7565.6|0
1730732100000|2024-11-04 14:55:00|7571.01|7571.01|7576.32|7576.32|7576.97|7576.97|7568.57|7568.57|0
1730732400000|2024-11-04 15:00:00|7577.36|7577.36|7578.01|7578.01|7579.37|7579.37|7575.99|7575.99|0
1730732700000|2024-11-04 15:05:00|7579.04|7579.04|7582.85|7582.85|7582.85|7582.85|7579.04|7579.04|0
1730733000000|2024-11-04 15:10:00|7578.7|7578.7|7581.99|7581.99|7583.02|7583.02|7577.66|7577.66|0
1730733300000|2024-11-04 15:15:00|7580.62|7580.62|7566.48|7566.48|7580.62|7580.62|7566.48|7566.48|0
1730733600000|2024-11-04 15:20:00|7567.35|7567.35|7564.46|7564.46|7568.23|7568.23|7560.31|7560.31|0
1730733900000|2024-11-04 15:25:00|7565.83|7565.83|7569.49|7569.49|7570.85|7570.85|7565.83|7565.83|0
1730734200000|2024-11-04 15:30:00|7570.53|7570.53|7576.03|7576.03|7577.46|7577.46|7570.53|7570.53|0
1730734500000|2024-11-04 15:35:00|7576.73|7576.73|7576.73|7576.73|7576.73|7576.73|7575.36|7575.36|0
1730734800000|2024-11-04 15:40:00|7575.36|7575.36|7572.58|7572.58|7576.73|7576.73|7572.58|7572.58|0
1730735100000|2024-11-04 15:45:00|7571.93|7571.93|7567.84|7567.84|7571.93|7571.93|7563.69|7563.69|0
1730735400000|2024-11-04 15:50:00|7569.2|7569.2|7571.6|7571.6|7576.08|7576.08|7569.2|7569.2|0
1730735700000|2024-11-04 15:55:00|7569.86|7569.86|7566.15|7566.15|7573.35|7573.35|7566.15|7566.15|0
1730736000000|2024-11-04 16:00:00|7567.19|7567.19|7560.64|7560.64|7571.99|7571.99|7560.64|7560.64|0
1730736300000|2024-11-04 16:05:00|7559.61|7559.61|7558.56|7558.56|7563.37|7563.37|7558.56|7558.56|0
1730736600000|2024-11-04 16:10:00|7559.43|7559.43|7562.49|7562.49|7562.49|7562.49|7556.65|7556.65|0
1730736900000|2024-11-04 16:15:00|7561.84|7561.84|7555.47|7555.47|7561.84|7561.84|7554.43|7554.43|0
1730737200000|2024-11-04 16:20:00|7554.6|7554.6|7552.68|7552.68|7555.63|7555.63|7552.52|7552.52|0
1730737500000|2024-11-04 16:25:00|7551.65|7551.65|7552.2|7552.2|7554.11|7554.11|7549.24|7549.24|0
1730794500000|2024-11-05 08:15:00|7539.21|7539.21|7553.03|7553.03|7563.35|7563.35|7539.21|7539.21|0
1730794800000|2024-11-05 08:20:00|7548.88|7548.88|7538.88|7538.88|7548.88|7548.88|7538.88|7538.88|0
1730795100000|2024-11-05 08:25:00|7539.76|7539.76|7533.54|7533.54|7539.76|7539.76|7533.54|7533.54|0
1730795400000|2024-11-05 08:30:00|7535.61|7535.61|7554.69|7554.69|7555.98|7555.98|7533.86|7533.86|0
1730795700000|2024-11-05 08:35:00|7557.8|7557.8|7556.76|7556.76|7558.84|7558.84|7556.76|7556.76|0
1730796000000|2024-11-05 08:40:00|7553.65|7553.65|7559.87|7559.87|7559.87|7559.87|7553.65|7553.65|0
1730796300000|2024-11-05 08:45:00|7556.76|7556.76|7568.77|7568.77|7570.13|7570.13|7556.76|7556.76|0
1730796600000|2024-11-05 08:50:00|7565.66|7565.66|7567.63|7567.63|7567.63|7567.63|7564.29|7564.29|0
1730796900000|2024-11-05 08:55:00|7570.74|7570.74|7574.89|7574.89|7574.89|7574.89|7570.74|7570.74|0
1730797200000|2024-11-05 09:00:00|7573.53|7573.53|7552|7552|7573.53|7573.53|7552|7552|0
1730797500000|2024-11-05 09:05:00|7553.36|7553.36|7554.4|7554.4|7555.44|7555.44|7553.36|7553.36|0
1730797800000|2024-11-05 09:10:00|7552.32|7552.32|7552.32|7552.32|7552.32|7552.32|7552.32|7552.32|0
1730798100000|2024-11-05 09:15:00|7553.36|7553.36|7554.07|7554.07|7554.07|7554.07|7552.32|7552.32|0
1730798400000|2024-11-05 09:20:00|7558.1|7558.1|7559.23|7559.23|7559.23|7559.23|7555.13|7555.13|0
1730798700000|2024-11-05 09:25:00|7558.19|7558.19|7559.72|7559.72|7561.8|7561.8|7555.24|7555.24|0
1730799000000|2024-11-05 09:30:00|7558.68|7558.68|7569.52|7569.52|7569.52|7569.52|7558.68|7558.68|0
1730799300000|2024-11-05 09:35:00|7568.13|7568.13|7570.2|7570.2|7575.4|7575.4|7567.42|7567.42|0
1730799600000|2024-11-05 09:40:00|7569.16|7569.16|7565.08|7565.08|7569.16|7569.16|7563|7563|0
1730799900000|2024-11-05 09:45:00|7563.06|7563.06|7562.74|7562.74|7563.06|7563.06|7561.7|7561.7|0
1730800200000|2024-11-05 09:50:00|7560.66|7560.66|7556.9|7556.9|7561.7|7561.7|7556.9|7556.9|0
1730800500000|2024-11-05 09:55:00|7555.54|7555.54|7553.81|7553.81|7557.57|7557.57|7551.74|7551.74|0
1730800800000|2024-11-05 10:00:00|7552.45|7552.45|7546.03|7546.03|7552.45|7552.45|7546.03|7546.03|0
1730801100000|2024-11-05 10:05:00|7544.99|7544.99|7547.23|7547.23|7547.23|7547.23|7542.75|7542.75|0
1730801400000|2024-11-05 10:10:00|7545.15|7545.15|7531.89|7531.89|7545.15|7545.15|7531.89|7531.89|0
1730801700000|2024-11-05 10:15:00|7530.53|7530.53|7524.3|7524.3|7530.53|7530.53|7522.94|7522.94|0
1730802000000|2024-11-05 10:20:00|7525.67|7525.67|7528.62|7528.62|7528.62|7528.62|7524.63|7524.63|0
1730802300000|2024-11-05 10:25:00|7530.69|7530.69|7529.65|7529.65|7530.69|7530.69|7528.62|7528.62|0
1730802600000|2024-11-05 10:30:00|7530.95|7530.95|7529.58|7529.58|7533.68|7533.68|7529.58|7529.58|0
1730802900000|2024-11-05 10:35:00|7524.07|7524.07|7523.03|7523.03|7524.07|7524.07|7523.03|7523.03|0
1730803200000|2024-11-05 10:40:00|7521.99|7521.99|7525.11|7525.11|7525.11|7525.11|7521.99|7521.99|0
1730803500000|2024-11-05 10:45:00|7523.74|7523.74|7521.08|7521.08|7523.74|7523.74|7521.08|7521.08|0
1730803800000|2024-11-05 10:50:00|7521.73|7521.73|7524.84|7524.84|7524.84|7524.84|7521.73|7521.73|0
1730804100000|2024-11-05 10:55:00|7522.22|7522.22|7520.91|7520.91|7525.77|7525.77|7518.56|7518.56|0
1730804400000|2024-11-05 11:00:00|7518.83|7518.83|7525.6|7525.6|7525.6|7525.6|7518.83|7518.83|0
1730804700000|2024-11-05 11:05:00|7527.68|7527.68|7523.85|7523.85|7527.68|7527.68|7523.85|7523.85|0
1730805000000|2024-11-05 11:10:00|7522.81|7522.81|7521.45|7521.45|7522.81|7522.81|7521.45|7521.45|0
1730805300000|2024-11-05 11:15:00|7520.41|7520.41|7518.47|7518.47|7520.41|7520.41|7518.47|7518.47|0
1730805900000|2024-11-05 11:25:00|7517.43|7517.43|7517.43|7517.43|7517.43|7517.43|7517.43|7517.43|0
1730806200000|2024-11-05 11:30:00|7516.39|7516.39|7509.55|7509.55|7516.39|7516.39|7509.48|7509.48|0
1730806500000|2024-11-05 11:35:00|7510.59|7510.59|7512.67|7512.67|7512.67|7512.67|7510.59|7510.59|0
1730806800000|2024-11-05 11:40:00|7514.03|7514.03|7512.67|7512.67|7514.03|7514.03|7512.67|7512.67|0
1730807100000|2024-11-05 11:45:00|7511.63|7511.63|7508.52|7508.52|7511.63|7511.63|7508.52|7508.52|0
1730807400000|2024-11-05 11:50:00|7506.44|7506.44|7503.33|7503.33|7506.44|7506.44|7503.33|7503.33|0
1730807700000|2024-11-05 11:55:00|7504.37|7504.37|7507.1|7507.1|7507.1|7507.1|7504.37|7504.37|0
1730808000000|2024-11-05 12:00:00|7505.73|7505.73|7506.77|7506.77|7506.77|7506.77|7504.37|7504.37|0
1730808300000|2024-11-05 12:05:00|7504.37|7504.37|7501.16|7501.16|7504.37|7504.37|7501.16|7501.16|0
1730808900000|2024-11-05 12:15:00|7499.79|7499.79|7498.92|7498.92|7499.79|7499.79|7498.92|7498.92|0
1730809200000|2024-11-05 12:20:00|7495.81|7495.81|7491.35|7491.35|7495.81|7495.81|7489.6|7489.6|0
1730809500000|2024-11-05 12:25:00|7489.6|7489.6|7485.45|7485.45|7489.6|7489.6|7483.71|7483.71|0
1730809800000|2024-11-05 12:30:00|7481.69|7481.69|7481.69|7481.69|7481.69|7481.69|7481.69|7481.69|0
1730810100000|2024-11-05 12:35:00|7480.33|7480.33|7476.99|7476.99|7481.69|7481.69|7476.93|7476.93|0
1730810400000|2024-11-05 12:40:00|7473.88|7473.88|7474.27|7474.27|7474.27|7474.27|7473.23|7473.23|0
1730810700000|2024-11-05 12:45:00|7476.34|7476.34|7475.3|7475.3|7476.34|7476.34|7472.18|7472.18|0
1730811000000|2024-11-05 12:50:00|7473.22|7473.22|7473.05|7473.05|7473.22|7473.22|7472.18|7472.18|0
1730811300000|2024-11-05 12:55:00|7472.02|7472.02|7472.02|7472.02|7472.02|7472.02|7469.94|7469.94|0
1730811600000|2024-11-05 13:00:00|7475.13|7475.13|7477.91|7477.91|7480.64|7480.64|7475.13|7475.13|0
1730811900000|2024-11-05 13:05:00|7476.55|7476.55|7475.51|7475.51|7477.59|7477.59|7475.51|7475.51|0
1730812200000|2024-11-05 13:10:00|7473.76|7473.76|7464.55|7464.55|7474.64|7474.64|7464.55|7464.55|0
1730812500000|2024-11-05 13:15:00|7463.51|7463.51|7478.7|7478.7|7478.7|7478.7|7463.51|7463.51|0
1730812800000|2024-11-05 13:20:00|7480.06|7480.06|7487|7487|7487|7487|7480.06|7480.06|0
1730813100000|2024-11-05 13:25:00|7485.96|7485.96|7483.56|7483.56|7485.96|7485.96|7478.37|7478.37|0
1730813400000|2024-11-05 13:30:00|7484.6|7484.6|7484.92|7484.92|7484.92|7484.92|7483.56|7483.56|0
1730813700000|2024-11-05 13:35:00|7486.29|7486.29|7478.39|7478.39|7486.29|7486.29|7478.39|7478.39|0
1730814000000|2024-11-05 13:40:00|7479.76|7479.76|7484.44|7484.44|7486.52|7486.52|7479.76|7479.76|0
1730814300000|2024-11-05 13:45:00|7483.08|7483.08|7484.44|7484.44|7484.44|7484.44|7483.08|7483.08|0
1730814600000|2024-11-05 13:50:00|7483.4|7483.4|7483.4|7483.4|7483.4|7483.4|7483.4|7483.4|0
1730814900000|2024-11-05 13:55:00|7485.48|7485.48|7480.47|7480.47|7485.48|7485.48|7480.47|7480.47|0
1730815200000|2024-11-05 14:00:00|7479.6|7479.6|7478.61|7478.61|7479.6|7479.6|7475.76|7475.76|0
1730815500000|2024-11-05 14:05:00|7479.65|7479.65|7475.89|7475.89|7479.65|7479.65|7475.02|7475.02|0
1730815800000|2024-11-05 14:10:00|7475.02|7475.02|7469.31|7469.31|7475.02|7475.02|7467.92|7467.92|0
1730816100000|2024-11-05 14:15:00|7468.67|7468.67|7463.81|7463.81|7468.67|7468.67|7463.81|7463.81|0
1730816400000|2024-11-05 14:20:00|7462.77|7462.77|7465.17|7465.17|7465.17|7465.17|7462.77|7462.77|0
1730816700000|2024-11-05 14:25:00|7466.04|7466.04|7463.82|7463.82|7466.04|7466.04|7463.82|7463.82|0
1730817000000|2024-11-05 14:30:00|7461.75|7461.75|7467.65|7467.65|7467.65|7467.65|7456.29|7456.29|0
1730817300000|2024-11-05 14:35:00|7469.4|7469.4|7461.58|7461.58|7474.52|7474.52|7461.58|7461.58|0
1730817600000|2024-11-05 14:40:00|7464.69|7464.69|7463.66|7463.66|7464.69|7464.69|7461.58|7461.58|0
1730817900000|2024-11-05 14:45:00|7460.54|7460.54|7457.62|7457.62|7462.62|7462.62|7452.43|7452.43|0
1730818200000|2024-11-05 14:50:00|7456.97|7456.97|7461.61|7461.61|7461.61|7461.61|7452.66|7452.66|0
1730818500000|2024-11-05 14:55:00|7460.58|7460.58|7455.57|7455.57|7460.58|7460.58|7455.57|7455.57|0
1730818800000|2024-11-05 15:00:00|7456.26|7456.26|7455.55|7455.55|7457.3|7457.3|7449.38|7449.38|0
1730819100000|2024-11-05 15:05:00|7456.92|7456.92|7451.46|7451.46|7463.14|7463.14|7451.46|7451.46|0
1730819400000|2024-11-05 15:10:00|7452.49|7452.49|7450.81|7450.81|7453.53|7453.53|7443.71|7443.71|0
1730819700000|2024-11-05 15:15:00|7451.85|7451.85|7451.54|7451.54|7454.9|7454.9|7451.54|7451.54|0
1730820000000|2024-11-05 15:20:00|7449.46|7449.46|7448.43|7448.43|7449.46|7449.46|7441.87|7441.87|0
1730820300000|2024-11-05 15:25:00|7449.72|7449.72|7451.31|7451.31|7451.31|7451.31|7448.68|7448.68|0
1730820600000|2024-11-05 15:30:00|7452.34|7452.34|7455.3|7455.3|7455.3|7455.3|7452.34|7452.34|0
1730820900000|2024-11-05 15:35:00|7458.41|7458.41|7462.01|7462.01|7462.5|7462.5|7458.41|7458.41|0
1730821200000|2024-11-05 15:40:00|7464.79|7464.79|7462.69|7462.69|7465.74|7465.74|7462.69|7462.69|0
1730821500000|2024-11-05 15:45:00|7461.82|7461.82|7461.49|7461.49|7462.86|7462.86|7460.45|7460.45|0
1730821800000|2024-11-05 15:50:00|7462.53|7462.53|7464.77|7464.77|7464.77|7464.77|7461.49|7461.49|0
1730822100000|2024-11-05 15:55:00|7463.73|7463.73|7467.17|7467.17|7467.5|7467.5|7463.73|7463.73|0
1730822400000|2024-11-05 16:00:00|7466.13|7466.13|7468.8|7468.8|7468.8|7468.8|7463.61|7463.61|0
1730822700000|2024-11-05 16:05:00|7470.88|7470.88|7475.14|7475.14|7477.21|7477.21|7468.8|7468.8|0
1730823000000|2024-11-05 16:10:00|7474.1|7474.1|7471.7|7471.7|7474.1|7474.1|7470.34|7470.34|0
1730823300000|2024-11-05 16:15:00|7473|7473|7479.6|7479.6|7479.6|7479.6|7473|7473|0
1730823600000|2024-11-05 16:20:00|7480.64|7480.64|7478.91|7478.91|7480.64|7480.64|7478.24|7478.24|0
1730823900000|2024-11-05 16:25:00|7477.54|7477.54|7476.44|7476.44|7482.93|7482.93|7476.44|7476.44|0
1730880900000|2024-11-06 08:15:00|7574.94|7574.94|7599.45|7599.45|7599.45|7599.45|7574.94|7574.94|0
1730881200000|2024-11-06 08:20:00|7610.86|7610.86|7620.22|7620.22|7624.3|7624.3|7610.86|7610.86|0
1730881500000|2024-11-06 08:25:00|7616.12|7616.12|7622.62|7622.62|7623.99|7623.99|7616.12|7616.12|0
1730881800000|2024-11-06 08:30:00|7625.73|7625.73|7639.75|7639.75|7647.72|7647.72|7625.73|7625.73|0
1730882100000|2024-11-06 08:35:00|7639.1|7639.1|7633.85|7633.85|7639.75|7639.75|7632.49|7632.49|0
1730882400000|2024-11-06 08:40:00|7635.93|7635.93|7643.72|7643.72|7649.24|7649.24|7635.93|7635.93|0
1730882700000|2024-11-06 08:45:00|7640.99|7640.99|7654.87|7654.87|7654.87|7654.87|7640.99|7640.99|0
1730883000000|2024-11-06 08:50:00|7658.97|7658.97|7653.18|7653.18|7664.48|7664.48|7653.18|7653.18|0
1730883300000|2024-11-06 08:55:00|7653.83|7653.83|7659.36|7659.36|7677.25|7677.25|7653.83|7653.83|0
1730883600000|2024-11-06 09:00:00|7660.39|7660.39|7654.28|7654.28|7661.43|7661.43|7648.39|7648.39|0
1730883900000|2024-11-06 09:05:00|7656.36|7656.36|7663.94|7663.94|7663.94|7663.94|7656.03|7656.03|0
1730884200000|2024-11-06 09:10:00|7661.21|7661.21|7656.41|7656.41|7663.61|7663.61|7656.41|7656.41|0
1730884500000|2024-11-06 09:15:00|7655.76|7655.76|7650.24|7650.24|7658.87|7658.87|7645.06|7645.06|0
1730884800000|2024-11-06 09:20:00|7651.61|7651.61|7630.34|7630.34|7651.61|7651.61|7630.34|7630.34|0
1730885100000|2024-11-06 09:25:00|7631.7|7631.7|7621.39|7621.39|7631.7|7631.7|7617.94|7617.94|0
1730885400000|2024-11-06 09:30:00|7619.64|7619.64|7596.27|7596.27|7619.64|7619.64|7596.27|7596.27|0
1730885700000|2024-11-06 09:35:00|7593.54|7593.54|7574.87|7574.87|7593.54|7593.54|7574.87|7574.87|0
1730886000000|2024-11-06 09:40:00|7573.57|7573.57|7565.63|7565.63|7573.57|7573.57|7560.82|7560.82|0
1730886300000|2024-11-06 09:45:00|7568.74|7568.74|7564.32|7564.32|7569.78|7569.78|7561.21|7561.21|0
1730886600000|2024-11-06 09:50:00|7566.39|7566.39|7559.92|7559.92|7566.39|7566.39|7559.92|7559.92|0
1730886900000|2024-11-06 09:55:00|7565.76|7565.76|7561.47|7561.47|7565.76|7565.76|7560.26|7560.26|0
1730887200000|2024-11-06 10:00:00|7560.43|7560.43|7557.77|7557.77|7561.8|7561.8|7557.77|7557.77|0
1730887500000|2024-11-06 10:05:00|7552.58|7552.58|7553.62|7553.62|7556.73|7556.73|7549.85|7549.85|0
1730887800000|2024-11-06 10:10:00|7551.87|7551.87|7547.99|7547.99|7553.5|7553.5|7547.33|7547.33|0
1730888100000|2024-11-06 10:15:00|7545.91|7545.91|7539.69|7539.69|7547.99|7547.99|7539.69|7539.69|0
1730888400000|2024-11-06 10:20:00|7538.32|7538.32|7553.7|7553.7|7553.7|7553.7|7535.21|7535.21|0
1730888700000|2024-11-06 10:25:00|7555.78|7555.78|7558.18|7558.18|7558.18|7558.18|7555.78|7555.78|0
1730889000000|2024-11-06 10:30:00|7558.83|7558.83|7557.72|7557.72|7560.12|7560.12|7557.72|7557.72|0
1730889300000|2024-11-06 10:35:00|7559.66|7559.66|7560.96|7560.96|7565.7|7565.7|7559.66|7559.66|0
1730889600000|2024-11-06 10:40:00|7559.6|7559.6|7544.28|7544.28|7559.6|7559.6|7544.28|7544.28|0
1730889900000|2024-11-06 10:45:00|7542.2|7542.2|7527.47|7527.47|7542.2|7542.2|7527.47|7527.47|0
1730890200000|2024-11-06 10:50:00|7524.36|7524.36|7532.28|7532.28|7532.28|7532.28|7522.28|7522.28|0
1730890500000|2024-11-06 10:55:00|7532.92|7532.92|7531.56|7531.56|7535.33|7535.33|7531.56|7531.56|0
1730890800000|2024-11-06 11:00:00|7529.48|7529.48|7530.52|7530.52|7537.78|7537.78|7529.48|7529.48|0
1730891100000|2024-11-06 11:05:00|7531.89|7531.89|7534.13|7534.13|7534.13|7534.13|7531.89|7531.89|0
1730891400000|2024-11-06 11:10:00|7537.24|7537.24|7542.43|7542.43|7542.43|7542.43|7537.24|7537.24|0
1730891700000|2024-11-06 11:15:00|7541.06|7541.06|7539.31|7539.31|7541.06|7541.06|7537.95|7537.95|0
1730892000000|2024-11-06 11:20:00|7542.43|7542.43|7538.99|7538.99|7542.43|7542.43|7538.99|7538.99|0
1730892300000|2024-11-06 11:25:00|7538.34|7538.34|7527.5|7527.5|7538.34|7538.34|7523.35|7523.35|0
1730892600000|2024-11-06 11:30:00|7530.23|7530.23|7528.87|7528.87|7530.23|7530.23|7528.87|7528.87|0
1730892900000|2024-11-06 11:35:00|7527.99|7527.99|7520.06|7520.06|7527.99|7527.99|7520.06|7520.06|0
1730893200000|2024-11-06 11:40:00|7518.7|7518.7|7514.33|7514.33|7522.47|7522.47|7513.84|7513.84|0
1730893500000|2024-11-06 11:45:00|7512.96|7512.96|7503.8|7503.8|7512.96|7512.96|7501.74|7501.74|0
1730893800000|2024-11-06 11:50:00|7502.43|7502.43|7505.87|7505.87|7505.87|7505.87|7501.07|7501.07|0
1730894100000|2024-11-06 11:55:00|7504.51|7504.51|7506.91|7506.91|7506.91|7506.91|7502.76|7502.76|0
1730894400000|2024-11-06 12:00:00|7505.55|7505.55|7513.85|7513.85|7513.85|7513.85|7503.86|7503.86|0
1730894700000|2024-11-06 12:05:00|7512.49|7512.49|7529.9|7529.9|7531.27|7531.27|7512.49|7512.49|0
1730895000000|2024-11-06 12:10:00|7526.79|7526.79|7518.87|7518.87|7526.79|7526.79|7517.83|7517.83|0
1730895300000|2024-11-06 12:15:00|7520.24|7520.24|7528.47|7528.47|7528.47|7528.47|7520.24|7520.24|0
1730895600000|2024-11-06 12:20:00|7527.11|7527.11|7523.78|7523.78|7527.6|7527.6|7522.41|7522.41|0
1730895900000|2024-11-06 12:25:00|7522.74|7522.74|7520.01|7520.01|7522.74|7522.74|7518.97|7518.97|0
1730896200000|2024-11-06 12:30:00|7516.9|7516.9|7522.74|7522.74|7526.18|7526.18|7516.9|7516.9|0
1730896500000|2024-11-06 12:35:00|7524.82|7524.82|7527.18|7527.18|7527.18|7527.18|7522.04|7522.04|0
1730896800000|2024-11-06 12:40:00|7525.09|7525.09|7527.49|7527.49|7527.49|7527.49|7525.09|7525.09|0
1730897100000|2024-11-06 12:45:00|7528.53|7528.53|7527.88|7527.88|7531|7531|7527.49|7527.49|0
1730897400000|2024-11-06 12:50:00|7526.85|7526.85|7526.85|7526.85|7526.85|7526.85|7526.85|7526.85|0
1730897700000|2024-11-06 12:55:00|7528.92|7528.92|7531|7531|7531|7531|7528.92|7528.92|0
1730898000000|2024-11-06 13:00:00|7529.63|7529.63|7521.63|7521.63|7529.63|7529.63|7521.63|7521.63|0
1730898600000|2024-11-06 13:10:00|7520.26|7520.26|7510.67|7510.67|7521.68|7521.68|7509.63|7509.63|0
1730898900000|2024-11-06 13:15:00|7512.03|7512.03|7501.71|7501.71|7512.03|7512.03|7501.71|7501.71|0
1730899200000|2024-11-06 13:20:00|7502.75|7502.75|7508.45|7508.45|7508.78|7508.78|7502.75|7502.75|0
1730899500000|2024-11-06 13:25:00|7507.09|7507.09|7492.36|7492.36|7507.09|7507.09|7490.99|7490.99|0
1730899800000|2024-11-06 13:30:00|7491.32|7491.32|7476.43|7476.43|7491.32|7491.32|7476.43|7476.43|0
1730900100000|2024-11-06 13:35:00|7475.04|7475.04|7472.97|7472.97|7475.04|7475.04|7470.89|7470.89|0
1730900400000|2024-11-06 13:40:00|7474.01|7474.01|7480.11|7480.11|7480.11|7480.11|7472.97|7472.97|0
1730900700000|2024-11-06 13:45:00|7478.75|7478.75|7467.62|7467.62|7478.75|7478.75|7467.62|7467.62|0
1730901000000|2024-11-06 13:50:00|7465.54|7465.54|7464.56|7464.56|7465.93|7465.93|7461.45|7461.45|0
1730901300000|2024-11-06 13:55:00|7461.83|7461.83|7461.42|7461.42|7464.54|7464.54|7455.64|7455.64|0
1730901600000|2024-11-06 14:00:00|7460.06|7460.06|7463.56|7463.56|7466.29|7466.29|7455.32|7455.32|0
1730901900000|2024-11-06 14:05:00|7462.52|7462.52|7463.04|7463.04|7464.08|7464.08|7460.77|7460.77|0
1730902200000|2024-11-06 14:10:00|7465.12|7465.12|7471.73|7471.73|7471.73|7471.73|7459.27|7459.27|0
1730902500000|2024-11-06 14:15:00|7473.12|7473.12|7487.53|7487.53|7487.53|7487.53|7473.12|7473.12|0
1730902800000|2024-11-06 14:20:00|7488.89|7488.89|7487.59|7487.59|7492.39|7492.39|7486.55|7486.55|0
1730903100000|2024-11-06 14:25:00|7484.86|7484.86|7483.78|7483.78|7488.3|7488.3|7480.01|7480.01|0
1730903400000|2024-11-06 14:30:00|7479.63|7479.63|7478.34|7478.34|7480.34|7480.34|7471.71|7471.71|0
1730903700000|2024-11-06 14:35:00|7476.26|7476.26|7478.32|7478.32|7485.27|7485.27|7472.17|7472.17|0
1730904000000|2024-11-06 14:40:00|7479.35|7479.35|7463.69|7463.69|7481.37|7481.37|7463.69|7463.69|0
1730904300000|2024-11-06 14:45:00|7465.05|7465.05|7431.21|7431.21|7466.8|7466.8|7431.21|7431.21|0
1730904600000|2024-11-06 14:50:00|7426.02|7426.02|7415.39|7415.39|7426.02|7426.02|7415.39|7415.39|0
1730904900000|2024-11-06 14:55:00|7413.31|7413.31|7409.47|7409.47|7415.39|7415.39|7403.96|7403.96|0
1730905200000|2024-11-06 15:00:00|7410.84|7410.84|7432.14|7432.14|7432.14|7432.14|7410.84|7410.84|0
1730905500000|2024-11-06 15:05:00|7426.3|7426.3|7421.83|7421.83|7426.3|7426.3|7419.76|7419.76|0
1730905800000|2024-11-06 15:10:00|7419.76|7419.76|7421.57|7421.57|7425.72|7425.72|7416.81|7416.81|0
1730906100000|2024-11-06 15:15:00|7420.2|7420.2|7413|7413|7420.2|7420.2|7411.64|7411.64|0
1730906400000|2024-11-06 15:20:00|7409.89|7409.89|7409.24|7409.24|7412.61|7412.61|7408.2|7408.2|0
1730906700000|2024-11-06 15:25:00|7408.2|7408.2|7416.07|7416.07|7416.77|7416.77|7403.79|7403.79|0
1730907000000|2024-11-06 15:30:00|7417.11|7417.11|7423.65|7423.65|7426.39|7426.39|7416.78|7416.78|0
1730907300000|2024-11-06 15:35:00|7425.02|7425.02|7416.82|7416.82|7425.02|7425.02|7413.71|7413.71|0
1730907600000|2024-11-06 15:40:00|7418.89|7418.89|7423.57|7423.57|7427.33|7427.33|7418.89|7418.89|0
1730907900000|2024-11-06 15:45:00|7422.92|7422.92|7421.88|7421.88|7422.92|7422.92|7421.88|7421.88|0
1730908200000|2024-11-06 15:50:00|7420.52|7420.52|7415.72|7415.72|7420.52|7420.52|7415.72|7415.72|0
1730908500000|2024-11-06 15:55:00|7416.59|7416.59|7416.26|7416.26|7421.07|7421.07|7416.26|7416.26|0
1730908800000|2024-11-06 16:00:00|7414.97|7414.97|7417.21|7417.21|7417.21|7417.21|7411.69|7411.69|0
1730909100000|2024-11-06 16:05:00|7415.87|7415.87|7418.6|7418.6|7421.87|7421.87|7414.99|7414.99|0
1730909400000|2024-11-06 16:10:00|7422.75|7422.75|7425.12|7425.12|7425.12|7425.12|7419.98|7419.98|0
1730909700000|2024-11-06 16:15:00|7426.49|7426.49|7432.59|7432.59|7436.03|7436.03|7426.49|7426.49|0
1730910000000|2024-11-06 16:20:00|7431.55|7431.55|7421.73|7421.73|7431.55|7431.55|7420.36|7420.36|0
1730910300000|2024-11-06 16:25:00|7420.36|7420.36|7423.54|7423.54|7428.28|7428.28|7417.58|7417.58|0
1730967300000|2024-11-07 08:15:00|7461.64|7461.64|7483.29|7483.29|7488.13|7488.13|7461.64|7461.64|0
1730967600000|2024-11-07 08:20:00|7485.37|7485.37|7494.87|7494.87|7495.91|7495.91|7485.37|7485.37|0
1730967900000|2024-11-07 08:25:00|7496.62|7496.62|7498.31|7498.31|7504.86|7504.86|7496.62|7496.62|0
1730968200000|2024-11-07 08:30:00|7496.94|7496.94|7497.01|7497.01|7500.45|7500.45|7494.28|7494.28|0
1730968500000|2024-11-07 08:35:00|7495.65|7495.65|7493.79|7493.79|7495.65|7495.65|7492.92|7492.92|0
1730968800000|2024-11-07 08:40:00|7488.6|7488.6|7481.01|7481.01|7488.6|7488.6|7477.19|7477.19|0
1730969100000|2024-11-07 08:45:00|7483.09|7483.09|7468.95|7468.95|7483.09|7483.09|7467.58|7467.58|0
1730969400000|2024-11-07 08:50:00|7467.58|7467.58|7473.63|7473.63|7478.23|7478.23|7467.58|7467.58|0
1730969700000|2024-11-07 08:55:00|7476.74|7476.74|7486.4|7486.4|7486.4|7486.4|7476.74|7476.74|0
1730970000000|2024-11-07 09:00:00|7487.77|7487.77|7481.12|7481.12|7490.41|7490.41|7481.12|7481.12|0
1730970300000|2024-11-07 09:05:00|7482|7482|7474.03|7474.03|7482|7482|7474.03|7474.03|0
1730970600000|2024-11-07 09:10:00|7473.38|7473.38|7478.56|7478.56|7478.56|7478.56|7465.13|7465.13|0
1730970900000|2024-11-07 09:15:00|7480.64|7480.64|7496.47|7496.47|7496.47|7496.47|7479.6|7479.6|0
1730971200000|2024-11-07 09:20:00|7497.77|7497.77|7502.95|7502.95|7502.95|7502.95|7497.77|7497.77|0
1730971500000|2024-11-07 09:25:00|7500.88|7500.88|7506.22|7506.22|7506.22|7506.22|7498.8|7498.8|0
1730971800000|2024-11-07 09:30:00|7507.59|7507.59|7510.7|7510.7|7510.7|7510.7|7507.59|7507.59|0
1730972100000|2024-11-07 09:35:00|7505.24|7505.24|7498.13|7498.13|7505.24|7505.24|7497.48|7497.48|0
1730972400000|2024-11-07 09:40:00|7499.17|7499.17|7508.51|7508.51|7509.16|7509.16|7499.17|7499.17|0
1730972700000|2024-11-07 09:45:00|7511.24|7511.24|7505|7505|7511.24|7511.24|7498.46|7498.46|0
1730973000000|2024-11-07 09:50:00|7507.07|7507.07|7507.39|7507.39|7512.91|7512.91|7507.07|7507.07|0
1730973300000|2024-11-07 09:55:00|7508.43|7508.43|7516.79|7516.79|7516.79|7516.79|7508.43|7508.43|0
1730973600000|2024-11-07 10:00:00|7517.83|7517.83|7518.86|7518.86|7518.86|7518.86|7517.83|7517.83|0
1730973900000|2024-11-07 10:05:00|7520.23|7520.23|7520.88|7520.88|7523.61|7523.61|7520.23|7520.23|0
1730974200000|2024-11-07 10:10:00|7519.51|7519.51|7520.55|7520.55|7520.55|7520.55|7517.44|7517.44|0
1730974500000|2024-11-07 10:15:00|7518.47|7518.47|7502.75|7502.75|7518.47|7518.47|7501.71|7501.71|0
1730974800000|2024-11-07 10:20:00|7504.82|7504.82|7513.58|7513.58|7513.58|7513.58|7504.82|7504.82|0
1730975100000|2024-11-07 10:25:00|7512.54|7512.54|7509.1|7509.1|7512.54|7512.54|7508.77|7508.77|0
1730975400000|2024-11-07 10:30:00|7511.18|7511.18|7515.98|7515.98|7515.98|7515.98|7511.18|7511.18|0
1730975700000|2024-11-07 10:35:00|7514.62|7514.62|7510.46|7510.46|7520.84|7520.84|7510.46|7510.46|0
1730976000000|2024-11-07 10:40:00|7509.43|7509.43|7514.56|7514.56|7514.56|7514.56|7509.43|7509.43|0
1730976300000|2024-11-07 10:45:00|7515.6|7515.6|7513.77|7513.77|7516.89|7516.89|7512.57|7512.57|0
1730976600000|2024-11-07 10:50:00|7510.66|7510.66|7505.52|7505.52|7510.66|7510.66|7504.49|7504.49|0
1730976900000|2024-11-07 10:55:00|7502.41|7502.41|7486.97|7486.97|7502.41|7502.41|7486.97|7486.97|0
1730977200000|2024-11-07 11:00:00|7485.93|7485.93|7483.86|7483.86|7485.93|7485.93|7483.86|7483.86|0
1730977500000|2024-11-07 11:05:00|7484.73|7484.73|7481.29|7481.29|7484.73|7484.73|7481.29|7481.29|0
1730977800000|2024-11-07 11:10:00|7480.42|7480.42|7480.42|7480.42|7480.42|7480.42|7480.42|7480.42|0
1730978100000|2024-11-07 11:15:00|7479.77|7479.77|7487.95|7487.95|7489.32|7489.32|7479.77|7479.77|0
1730978400000|2024-11-07 11:20:00|7489.32|7489.32|7491.39|7491.39|7491.39|7491.39|7489.32|7489.32|0
1730978700000|2024-11-07 11:25:00|7492.76|7492.76|7492.76|7492.76|7492.76|7492.76|7492.76|7492.76|0
1730979000000|2024-11-07 11:30:00|7491.72|7491.72|7486.11|7486.11|7491.72|7491.72|7486.11|7486.11|0
1730979300000|2024-11-07 11:35:00|7485.07|7485.07|7485.07|7485.07|7485.07|7485.07|7485.07|7485.07|0
1730979600000|2024-11-07 11:40:00|7487.14|7487.14|7498.44|7498.44|7498.44|7498.44|7487.14|7487.14|0
1730979900000|2024-11-07 11:45:00|7499.09|7499.09|7505.26|7505.26|7505.26|7505.26|7499.09|7499.09|0
1730980200000|2024-11-07 11:50:00|7507.33|7507.33|7510.77|7510.77|7510.77|7510.77|7507.33|7507.33|0
1730980500000|2024-11-07 11:55:00|7509.41|7509.41|7505.98|7505.98|7509.41|7509.41|7505.98|7505.98|0
1730980800000|2024-11-07 12:00:00|7503.91|7503.91|7510.61|7510.61|7515.98|7515.98|7503.91|7503.91|0
1730981100000|2024-11-07 12:05:00|7509.24|7509.24|7504.77|7504.77|7509.24|7509.24|7504.77|7504.77|0
1730981400000|2024-11-07 12:10:00|7507.88|7507.88|7505.8|7505.8|7507.88|7507.88|7504.44|7504.44|0
1730981700000|2024-11-07 12:15:00|7504.44|7504.44|7501.97|7501.97|7504.44|7504.44|7501.33|7501.33|0
1730982000000|2024-11-07 12:20:00|7505.09|7505.09|7505.09|7505.09|7506.45|7506.45|7504.05|7504.05|0
1730982300000|2024-11-07 12:25:00|7503.01|7503.01|7504.05|7504.05|7504.05|7504.05|7501.97|7501.97|0
1730982600000|2024-11-07 12:30:00|7503.01|7503.01|7503.01|7503.01|7503.01|7503.01|7503.01|7503.01|0
1730982900000|2024-11-07 12:35:00|7504.38|7504.38|7501.98|7501.98|7505.74|7505.74|7501.98|7501.98|0
1730983200000|2024-11-07 12:40:00|7500.62|7500.62|7498.54|7498.54|7500.62|7500.62|7497.18|7497.18|0
1730983500000|2024-11-07 12:45:00|7499.91|7499.91|7513.7|7513.7|7513.7|7513.7|7499.91|7499.91|0
1730983800000|2024-11-07 12:50:00|7512.33|7512.33|7518.51|7518.51|7518.51|7518.51|7510.97|7510.97|0
1730984100000|2024-11-07 12:55:00|7520.58|7520.58|7519.44|7519.44|7520.58|7520.58|7516.16|7516.16|0
1730984400000|2024-11-07 13:00:00|7518.75|7518.75|7521.52|7521.52|7522.88|7522.88|7518.75|7518.75|0
1730984700000|2024-11-07 13:05:00|7520.48|7520.48|7526.91|7526.91|7526.91|7526.91|7520.48|7520.48|0
1730985000000|2024-11-07 13:10:00|7527.55|7527.55|7533.42|7533.42|7533.42|7533.42|7527.55|7527.55|0
1730985300000|2024-11-07 13:15:00|7535.5|7535.5|7529.66|7529.66|7535.5|7535.5|7529.66|7529.66|0
1730985600000|2024-11-07 13:20:00|7526.54|7526.54|7525.83|7525.83|7526.86|7526.86|7525.18|7525.18|0
1730985900000|2024-11-07 13:25:00|7527.19|7527.19|7532.32|7532.32|7532.32|7532.32|7527.19|7527.19|0
1730986200000|2024-11-07 13:30:00|7528.71|7528.71|7530.4|7530.4|7532.48|7532.48|7527.35|7527.35|0
1730986500000|2024-11-07 13:35:00|7529.37|7529.37|7530.01|7530.01|7536.25|7536.25|7529.37|7529.37|0
1730986800000|2024-11-07 13:40:00|7532.74|7532.74|7528.59|7528.59|7532.74|7532.74|7528.59|7528.59|0
1730987100000|2024-11-07 13:45:00|7529.62|7529.62|7525.86|7525.86|7529.62|7529.62|7524.5|7524.5|0
1730987400000|2024-11-07 13:50:00|7524.5|7524.5|7525.86|7525.86|7525.86|7525.86|7524.5|7524.5|0
1730987700000|2024-11-07 13:55:00|7527.23|7527.23|7530.66|7530.66|7530.66|7530.66|7527.23|7527.23|0
1730988000000|2024-11-07 14:00:00|7529.3|7529.3|7526.57|7526.57|7529.3|7529.3|7526.57|7526.57|0
1730988300000|2024-11-07 14:05:00|7521.38|7521.38|7516.32|7516.32|7521.38|7521.38|7516.32|7516.32|0
1730988600000|2024-11-07 14:10:00|7514.25|7514.25|7514.25|7514.25|7514.25|7514.25|7514.25|7514.25|0
1730988900000|2024-11-07 14:15:00|7515.29|7515.29|7516.97|7516.97|7516.97|7516.97|7514.25|7514.25|0
1730989200000|2024-11-07 14:20:00|7514.9|7514.9|7518.34|7518.34|7519.37|7519.37|7514.9|7514.9|0
1730989500000|2024-11-07 14:25:00|7519.37|7519.37|7523.88|7523.88|7523.88|7523.88|7518.36|7518.36|0
1730989800000|2024-11-07 14:30:00|7525.24|7525.24|7507.85|7507.85|7527.32|7527.32|7507.85|7507.85|0
1730990100000|2024-11-07 14:35:00|7509.22|7509.22|7508.51|7508.51|7510.26|7510.26|7504.03|7504.03|0
1730990400000|2024-11-07 14:40:00|7507.14|7507.14|7501.31|7501.31|7507.14|7507.14|7500.59|7500.59|0
1730990700000|2024-11-07 14:45:00|7502.35|7502.35|7500.98|7500.98|7504.42|7504.42|7500.98|7500.98|0
1730991000000|2024-11-07 14:50:00|7499.61|7499.61|7497.87|7497.87|7499.94|7499.94|7495.79|7495.79|0
1730991300000|2024-11-07 14:55:00|7496.83|7496.83|7491.96|7491.96|7498.51|7498.51|7491.96|7491.96|0
1730991600000|2024-11-07 15:00:00|7493|7493|7494.36|7494.36|7498.12|7498.12|7490.92|7490.92|0
1730991900000|2024-11-07 15:05:00|7495.05|7495.05|7491.68|7491.68|7495.05|7495.05|7489.21|7489.21|0
1730992200000|2024-11-07 15:10:00|7490.64|7490.64|7483.05|7483.05|7490.64|7490.64|7483.05|7483.05|0
1730992500000|2024-11-07 15:15:00|7482.17|7482.17|7464.11|7464.11|7482.17|7482.17|7460.99|7460.99|0
1730992800000|2024-11-07 15:20:00|7463.23|7463.23|7462.19|7462.19|7463.23|7463.23|7460.12|7460.12|0
1730993100000|2024-11-07 15:25:00|7463.23|7463.23|7465.95|7465.95|7465.95|7465.95|7462.51|7462.51|0
1730993400000|2024-11-07 15:30:00|7463.88|7463.88|7464.97|7464.97|7465.62|7465.62|7462.51|7462.51|0
1730993700000|2024-11-07 15:35:00|7463.61|7463.61|7467.76|7467.76|7468.46|7468.46|7462.57|7462.57|0
1730994000000|2024-11-07 15:40:00|7466.72|7466.72|7462.57|7462.57|7466.72|7466.72|7460.17|7460.17|0
1730994300000|2024-11-07 15:45:00|7463.87|7463.87|7467.24|7467.24|7468.99|7468.99|7463.87|7463.87|0
1730994600000|2024-11-07 15:50:00|7464.83|7464.83|7458.67|7458.67|7464.83|7464.83|7457.63|7457.63|0
1730994900000|2024-11-07 15:55:00|7460.75|7460.75|7459.71|7459.71|7462.11|7462.11|7458.67|7458.67|0
1730995200000|2024-11-07 16:00:00|7458.67|7458.67|7435.64|7435.64|7459|7459|7433.57|7433.57|0
1730995500000|2024-11-07 16:05:00|7434.61|7434.61|7429.97|7429.97|7434.61|7434.61|7428.61|7428.61|0
1730995800000|2024-11-07 16:10:00|7431.34|7431.34|7432.3|7432.3|7438.15|7438.15|7430.3|7430.3|0
1730996100000|2024-11-07 16:15:00|7433.67|7433.67|7438.73|7438.73|7438.73|7438.73|7432.63|7432.63|0
1730996400000|2024-11-07 16:20:00|7437.44|7437.44|7433.53|7433.53|7437.44|7437.44|7433.36|7433.36|0
1730996700000|2024-11-07 16:25:00|7434.56|7434.56|7425.24|7425.24|7435.6|7435.6|7422.47|7422.47|0
1731053700000|2024-11-08 08:15:00|7355.4|7355.4|7357.09|7357.09|7361.19|7361.19|7354.36|7354.36|0
1731054000000|2024-11-08 08:20:00|7359.82|7359.82|7361.33|7361.33|7370.01|7370.01|7359.8|7359.8|0
1731054300000|2024-11-08 08:25:00|7363.95|7363.95|7359.8|7359.8|7363.95|7363.95|7355.65|7355.65|0
1731054600000|2024-11-08 08:30:00|7360.67|7360.67|7363.4|7363.4|7363.4|7363.4|7360.67|7360.67|0
1731054900000|2024-11-08 08:35:00|7364.05|7364.05|7392.21|7392.21|7392.21|7392.21|7364.05|7364.05|0
1731055200000|2024-11-08 08:40:00|7393.95|7393.95|7385.51|7385.51|7396.69|7396.69|7382.01|7382.01|0
1731055500000|2024-11-08 08:45:00|7381.36|7381.36|7367.06|7367.06|7381.36|7381.36|7367.06|7367.06|0
1731055800000|2024-11-08 08:50:00|7364.98|7364.98|7367.38|7367.38|7367.38|7367.38|7359.85|7359.85|0
1731056100000|2024-11-08 08:55:00|7363.28|7363.28|7365.03|7365.03|7367.76|7367.76|7359.84|7359.84|0
1731056400000|2024-11-08 09:00:00|7366.32|7366.32|7374.89|7374.89|7375.22|7375.22|7366.32|7366.32|0
1731056700000|2024-11-08 09:05:00|7373.52|7373.52|7370.74|7370.74|7374.17|7374.17|7370.41|7370.41|0
1731057000000|2024-11-08 09:10:00|7369.7|7369.7|7366.65|7366.65|7369.7|7369.7|7366.65|7366.65|0
1731057300000|2024-11-08 09:15:00|7361.46|7361.46|7362.83|7362.83|7362.83|7362.83|7360.1|7360.1|0
1731057600000|2024-11-08 09:20:00|7360.1|7360.1|7356.34|7356.34|7361.46|7361.46|7356.27|7356.27|0
1731057900000|2024-11-08 09:25:00|7352.86|7352.86|7341.62|7341.62|7352.86|7352.86|7340.25|7340.25|0
1731058200000|2024-11-08 09:30:00|7340.75|7340.75|7337.3|7337.3|7340.75|7340.75|7337.3|7337.3|0
1731058500000|2024-11-08 09:35:00|7338.34|7338.34|7328.36|7328.36|7338.34|7338.34|7328.36|7328.36|0
1731058800000|2024-11-08 09:40:00|7326.99|7326.99|7325.95|7325.95|7326.99|7326.99|7324.59|7324.59|0
1731059100000|2024-11-08 09:45:00|7324.59|7324.59|7321.86|7321.86|7324.59|7324.59|7321.86|7321.86|0
1731059400000|2024-11-08 09:50:00|7320.11|7320.11|7320.11|7320.11|7320.11|7320.11|7318.74|7318.74|0
1731059700000|2024-11-08 09:55:00|7317.33|7317.33|7303.84|7303.84|7317.33|7317.33|7301.08|7301.08|0
1731060000000|2024-11-08 10:00:00|7302.48|7302.48|7294.24|7294.24|7302.48|7302.48|7294.24|7294.24|0
1731060300000|2024-11-08 10:05:00|7293.59|7293.59|7291.58|7291.58|7293.59|7293.59|7290.21|7290.21|0
1731060600000|2024-11-08 10:10:00|7292.94|7292.94|7287.37|7287.37|7292.94|7292.94|7279.13|7279.13|0
1731060900000|2024-11-08 10:15:00|7288.74|7288.74|7286.92|7286.92|7290.1|7290.1|7285.63|7285.63|0
1731061200000|2024-11-08 10:20:00|7283.81|7283.81|7292.5|7292.5|7292.5|7292.5|7282.51|7282.51|0
1731061500000|2024-11-08 10:25:00|7295.61|7295.61|7294.25|7294.25|7295.61|7295.61|7294.25|7294.25|0
1731061800000|2024-11-08 10:30:00|7296.98|7296.98|7283.59|7283.59|7297.67|7297.67|7283.59|7283.59|0
1731062100000|2024-11-08 10:35:00|7282.23|7282.23|7284.96|7284.96|7284.96|7284.96|7282.23|7282.23|0
1731062400000|2024-11-08 10:40:00|7282.33|7282.33|7285.7|7285.7|7287.07|7287.07|7278.18|7278.18|0
1731062700000|2024-11-08 10:45:00|7284.34|7284.34|7290.93|7290.93|7290.93|7290.93|7284.34|7284.34|0
1731063000000|2024-11-08 10:50:00|7291.97|7291.97|7293.39|7293.39|7303.97|7303.97|7288.59|7288.59|0
1731063300000|2024-11-08 10:55:00|7292.36|7292.36|7295.86|7295.86|7300.34|7300.34|7292.36|7292.36|0
1731063600000|2024-11-08 11:00:00|7293.78|7293.78|7304.79|7304.79|7304.79|7304.79|7291.05|7291.05|0
1731063900000|2024-11-08 11:05:00|7306.54|7306.54|7305.18|7305.18|7308.29|7308.29|7305.18|7305.18|0
1731064200000|2024-11-08 11:10:00|7305.82|7305.82|7308.43|7308.43|7309.8|7309.8|7305.32|7305.32|0
1731064500000|2024-11-08 11:15:00|7307.56|7307.56|7311.71|7311.71|7312.74|7312.74|7307.56|7307.56|0
1731064800000|2024-11-08 11:20:00|7312.74|7312.74|7315.08|7315.08|7315.08|7315.08|7312.74|7312.74|0
1731065400000|2024-11-08 11:30:00|7313|7313|7313|7313|7313|7313|7309.23|7309.23|0
1731065700000|2024-11-08 11:35:00|7315.62|7315.62|7327.32|7327.32|7327.32|7327.32|7314.93|7314.93|0
1731066000000|2024-11-08 11:40:00|7329.39|7329.39|7330.04|7330.04|7330.04|7330.04|7329.39|7329.39|0
1731066300000|2024-11-08 11:45:00|7333.15|7333.15|7332.11|7332.11|7334.19|7334.19|7332.11|7332.11|0
1731066600000|2024-11-08 11:50:00|7330.75|7330.75|7328.35|7328.35|7330.75|7330.75|7325.94|7325.94|0
1731067200000|2024-11-08 12:00:00|7328.99|7328.99|7328.67|7328.67|7328.99|7328.99|7325.23|7325.23|0
1731067500000|2024-11-08 12:05:00|7329.32|7329.32|7326.21|7326.21|7330.36|7330.36|7326.21|7326.21|0
1731067800000|2024-11-08 12:10:00|7327.25|7327.25|7328.93|7328.93|7328.93|7328.93|7327.25|7327.25|0
1731068100000|2024-11-08 12:15:00|7329.81|7329.81|7334.65|7334.65|7334.65|7334.65|7328.93|7328.93|0
1731068400000|2024-11-08 12:20:00|7336.02|7336.02|7327.88|7327.88|7339.13|7339.13|7327.88|7327.88|0
1731068700000|2024-11-08 12:25:00|7325.81|7325.81|7323.57|7323.57|7325.81|7325.81|7323.57|7323.57|0
1731069000000|2024-11-08 12:30:00|7322.85|7322.85|7315.81|7315.81|7322.85|7322.85|7315.81|7315.81|0
1731069300000|2024-11-08 12:35:00|7313.74|7313.74|7326.12|7326.12|7326.12|7326.12|7313.74|7313.74|0
1731069600000|2024-11-08 12:40:00|7327.49|7327.49|7326.12|7326.12|7327.49|7327.49|7326.12|7326.12|0
1731069900000|2024-11-08 12:45:00|7326.77|7326.77|7329.01|7329.01|7329.01|7329.01|7326.77|7326.77|0
1731070200000|2024-11-08 12:50:00|7330.05|7330.05|7334.53|7334.53|7334.53|7334.53|7330.05|7330.05|0
1731070500000|2024-11-08 12:55:00|7332.45|7332.45|7334.75|7334.75|7334.75|7334.75|7330.92|7330.92|0
1731070800000|2024-11-08 13:00:00|7336.11|7336.11|7336.11|7336.11|7336.11|7336.11|7336.11|7336.11|0
1731071100000|2024-11-08 13:05:00|7335.46|7335.46|7328.26|7328.26|7335.46|7335.46|7328.26|7328.26|0
1731071400000|2024-11-08 13:10:00|7326.89|7326.89|7326.89|7326.89|7326.89|7326.89|7325.52|7325.52|0
1731071700000|2024-11-08 13:15:00|7326.02|7326.02|7313.19|7313.19|7326.02|7326.02|7313.19|7313.19|0
1731072000000|2024-11-08 13:20:00|7314.56|7314.56|7316.79|7316.79|7316.79|7316.79|7313.68|7313.68|0
1731072300000|2024-11-08 13:25:00|7314.72|7314.72|7316.08|7316.08|7316.08|7316.08|7314.72|7314.72|0
1731072600000|2024-11-08 13:30:00|7317.12|7317.12|7313.68|7313.68|7317.12|7317.12|7313.68|7313.68|0
1731072900000|2024-11-08 13:35:00|7312.32|7312.32|7307.28|7307.28|7312.32|7312.32|7305.92|7305.92|0
1731073200000|2024-11-08 13:40:00|7308.65|7308.65|7312.02|7312.02|7312.02|7312.02|7308.65|7308.65|0
1731073500000|2024-11-08 13:45:00|7311.37|7311.37|7308.26|7308.26|7311.37|7311.37|7308.26|7308.26|0
1731073800000|2024-11-08 13:50:00|7307.22|7307.22|7308.1|7308.1|7308.1|7308.1|7307.22|7307.22|0
1731074100000|2024-11-08 13:55:00|7307.06|7307.06|7307.71|7307.71|7309.79|7309.79|7307.06|7307.06|0
1731074400000|2024-11-08 14:00:00|7310.44|7310.44|7317|7317|7318.03|7318.03|7310.44|7310.44|0
1731074700000|2024-11-08 14:05:00|7318.03|7318.03|7326.92|7326.92|7326.92|7326.92|7318.03|7318.03|0
1731075000000|2024-11-08 14:10:00|7328.99|7328.99|7334.84|7334.84|7334.84|7334.84|7328.99|7328.99|0
1731075300000|2024-11-08 14:15:00|7335.88|7335.88|7336.23|7336.23|7336.93|7336.93|7334.51|7334.51|0
1731075600000|2024-11-08 14:20:00|7340.38|7340.38|7345.57|7345.57|7345.57|7345.57|7337.27|7337.27|0
1731075900000|2024-11-08 14:25:00|7350.76|7350.76|7359.81|7359.81|7359.81|7359.81|7350.76|7350.76|0
1731076200000|2024-11-08 14:30:00|7360.5|7360.5|7370.52|7370.52|7376.99|7376.99|7359.14|7359.14|0
1731076500000|2024-11-08 14:35:00|7369.48|7369.48|7361.96|7361.96|7372.21|7372.21|7361.96|7361.96|0
1731076800000|2024-11-08 14:40:00|7355.74|7355.74|7349.25|7349.25|7355.74|7355.74|7349.25|7349.25|0
1731077100000|2024-11-08 14:45:00|7347.5|7347.5|7354.44|7354.44|7354.44|7354.44|7347.5|7347.5|0
1731077400000|2024-11-08 14:50:00|7353.4|7353.4|7357.16|7357.16|7357.16|7357.16|7352.03|7352.03|0
1731077700000|2024-11-08 14:55:00|7357.81|7357.81|7357.1|7357.1|7357.81|7357.81|7355.73|7355.73|0
1731078000000|2024-11-08 15:00:00|7355.73|7355.73|7353.07|7353.07|7356.77|7356.77|7351.71|7351.71|0
1731078300000|2024-11-08 15:05:00|7351|7351|7366.61|7366.61|7366.61|7366.61|7349.25|7349.25|0
1731078600000|2024-11-08 15:10:00|7368.68|7368.68|7372.45|7372.45|7372.45|7372.45|7368.68|7368.68|0
1731078900000|2024-11-08 15:15:00|7375.56|7375.56|7366.61|7366.61|7377.64|7377.64|7366.61|7366.61|0
1731079200000|2024-11-08 15:20:00|7367.97|7367.97|7375.5|7375.5|7378.61|7378.61|7367.97|7367.97|0
1731079500000|2024-11-08 15:25:00|7374.13|7374.13|7373.49|7373.49|7375.5|7375.5|7373.49|7373.49|0
1731079800000|2024-11-08 15:30:00|7375.56|7375.56|7384.52|7384.52|7384.52|7384.52|7375.56|7375.56|0
1731080100000|2024-11-08 15:35:00|7385.55|7385.55|7387.24|7387.24|7390.35|7390.35|7385.55|7385.55|0
1731080400000|2024-11-08 15:40:00|7384.13|7384.13|7373.22|7373.22|7385.16|7385.16|7373.22|7373.22|0
1731080700000|2024-11-08 15:45:00|7372.18|7372.18|7368.03|7368.03|7372.18|7372.18|7364.26|7364.26|0
1731081000000|2024-11-08 15:50:00|7370.11|7370.11|7372.12|7372.12|7372.12|7372.12|7370.11|7370.11|0
1731081300000|2024-11-08 15:55:00|7373.49|7373.49|7367.32|7367.32|7373.49|7373.49|7365.24|7365.24|0
1731081600000|2024-11-08 16:00:00|7366.44|7366.44|7358.98|7358.98|7366.44|7366.44|7358.98|7358.98|0
1731081900000|2024-11-08 16:05:00|7357.62|7357.62|7348.72|7348.72|7357.62|7357.62|7348.72|7348.72|0
1731082200000|2024-11-08 16:10:00|7347.85|7347.85|7345.94|7345.94|7348.34|7348.34|7343.7|7343.7|0
1731082500000|2024-11-08 16:15:00|7345.07|7345.07|7346.43|7346.43|7348.51|7348.51|7345.07|7345.07|0
1731082800000|2024-11-08 16:20:00|7345.78|7345.78|7342.33|7342.33|7345.78|7345.78|7339.56|7339.56|0
1731083100000|2024-11-08 16:25:00|7343.37|7343.37|7339.83|7339.83|7347.2|7347.2|7339.83|7339.83|0
1731312900000|2024-11-11 08:15:00|7563.79|7563.79|7556.91|7556.91|7563.79|7563.79|7543.37|7543.37|0
1731313200000|2024-11-11 08:20:00|7554.84|7554.84|7551.45|7551.45|7564.5|7564.5|7550.41|7550.41|0
1731313500000|2024-11-11 08:25:00|7553.53|7553.53|7556.09|7556.09|7559.59|7559.59|7544.35|7544.35|0
1731313800000|2024-11-11 08:30:00|7561.27|7561.27|7591.39|7591.39|7591.39|7591.39|7544.67|7544.67|0
1731314100000|2024-11-11 08:35:00|7590.35|7590.35|7574.41|7574.41|7590.35|7590.35|7568.56|7568.56|0
1731314400000|2024-11-11 08:40:00|7573.37|7573.37|7587.22|7587.22|7592.41|7592.41|7562.99|7562.99|0
1731314700000|2024-11-11 08:45:00|7584.11|7584.11|7587.39|7587.39|7590.5|7590.5|7578.05|7578.05|0
1731315000000|2024-11-11 08:50:00|7585.31|7585.31|7587.31|7587.31|7598.69|7598.69|7585.31|7585.31|0
1731315300000|2024-11-11 08:55:00|7586.27|7586.27|7575.62|7575.62|7587.31|7587.31|7568.68|7568.68|0
1731315600000|2024-11-11 09:00:00|7574.25|7574.25|7560.31|7560.31|7576.33|7576.33|7560.31|7560.31|0
1731315900000|2024-11-11 09:05:00|7566.54|7566.54|7565.31|7565.31|7570.53|7570.53|7553.63|7553.63|0
1731316200000|2024-11-11 09:10:00|7567.39|7567.39|7575.3|7575.3|7575.3|7575.3|7565.64|7565.64|0
1731316500000|2024-11-11 09:15:00|7574.43|7574.43|7578.42|7578.42|7581.37|7581.37|7570.33|7570.33|0
1731316800000|2024-11-11 09:20:00|7582.57|7582.57|7578.42|7578.42|7582.57|7582.57|7578.42|7578.42|0
1731317100000|2024-11-11 09:25:00|7569.08|7569.08|7560.68|7560.68|7569.08|7569.08|7558.6|7558.6|0
1731317400000|2024-11-11 09:30:00|7562.04|7562.04|7549.65|7549.65|7562.04|7562.04|7549.65|7549.65|0
1731317700000|2024-11-11 09:35:00|7552.77|7552.77|7580.74|7580.74|7583.85|7583.85|7552.77|7552.77|0
1731318000000|2024-11-11 09:40:00|7579.7|7579.7|7572.7|7572.7|7579.7|7579.7|7569.33|7569.33|0
1731318300000|2024-11-11 09:45:00|7576.85|7576.85|7589.95|7589.95|7589.95|7589.95|7575.81|7575.81|0
1731318600000|2024-11-11 09:50:00|7589.26|7589.26|7600.61|7600.61|7600.61|7600.61|7588.22|7588.22|0
1731318900000|2024-11-11 09:55:00|7601.65|7601.65|7595.43|7595.43|7601.65|7601.65|7593.35|7593.35|0
1731319200000|2024-11-11 10:00:00|7596.72|7596.72|7597.69|7597.69|7600.42|7600.42|7596.72|7596.72|0
1731319500000|2024-11-11 10:05:00|7599.05|7599.05|7596.6|7596.6|7600.75|7600.75|7596.6|7596.6|0
1731319800000|2024-11-11 10:10:00|7595.9|7595.9|7590.01|7590.01|7595.9|7595.9|7590.01|7590.01|0
1731320100000|2024-11-11 10:15:00|7585.86|7585.86|7588.59|7588.59|7588.59|7588.59|7579.64|7579.64|0
1731320400000|2024-11-11 10:20:00|7587.23|7587.23|7581.71|7581.71|7588.92|7588.92|7581.71|7581.71|0
1731320700000|2024-11-11 10:25:00|7578.6|7578.6|7571.01|7571.01|7580.67|7580.67|7571.01|7571.01|0
1731321000000|2024-11-11 10:30:00|7575.16|7575.16|7561.15|7561.15|7575.16|7575.16|7561.15|7561.15|0
1731321300000|2024-11-11 10:35:00|7565.3|7565.3|7563.87|7563.87|7567.31|7567.31|7563.87|7563.87|0
1731321600000|2024-11-11 10:40:00|7560.76|7560.76|7560.76|7560.76|7560.76|7560.76|7560.76|7560.76|0
1731321900000|2024-11-11 10:45:00|7562.83|7562.83|7561.47|7561.47|7562.83|7562.83|7561.47|7561.47|0
1731322200000|2024-11-11 10:50:00|7560.82|7560.82|7559.07|7559.07|7566.5|7566.5|7559.07|7559.07|0
1731322500000|2024-11-11 10:55:00|7560.44|7560.44|7558.36|7558.36|7563.55|7563.55|7557.65|7557.65|0
1731322800000|2024-11-11 11:00:00|7555.25|7555.25|7576.72|7576.72|7576.72|7576.72|7552.36|7552.36|0
1731323100000|2024-11-11 11:05:00|7573.6|7573.6|7579.79|7579.79|7579.79|7579.79|7573.6|7573.6|0
1731323400000|2024-11-11 11:10:00|7578.42|7578.42|7587.27|7587.27|7588.31|7588.31|7574.27|7574.27|0
1731323700000|2024-11-11 11:15:00|7590.38|7590.38|7591.75|7591.75|7592.78|7592.78|7589.34|7589.34|0
1731324000000|2024-11-11 11:20:00|7589.67|7589.67|7596.55|7596.55|7596.55|7596.55|7588.63|7588.63|0
1731324300000|2024-11-11 11:25:00|7595.51|7595.51|7585.14|7585.14|7595.51|7595.51|7580.99|7580.99|0
1731324600000|2024-11-11 11:30:00|7584.1|7584.1|7588.45|7588.45|7591.89|7591.89|7584.1|7584.1|0
1731324900000|2024-11-11 11:35:00|7589.49|7589.49|7596.04|7596.04|7596.04|7596.04|7589.49|7589.49|0
1731325200000|2024-11-11 11:40:00|7594.67|7594.67|7592.93|7592.93|7596.04|7596.04|7590.52|7590.52|0
1731325500000|2024-11-11 11:45:00|7591.89|7591.89|7588.11|7588.11|7592.91|7592.91|7588.11|7588.11|0
1731325800000|2024-11-11 11:50:00|7589.47|7589.47|7585.32|7585.32|7590.51|7590.51|7585.32|7585.32|0
1731326100000|2024-11-11 11:55:00|7583.25|7583.25|7588.82|7588.82|7588.82|7588.82|7583.25|7583.25|0
1731326400000|2024-11-11 12:00:00|7589.85|7589.85|7584.67|7584.67|7589.85|7589.85|7584.67|7584.67|0
1731326700000|2024-11-11 12:05:00|7586.03|7586.03|7583.96|7583.96|7586.03|7586.03|7583.96|7583.96|0
1731327000000|2024-11-11 12:10:00|7580.84|7580.84|7577.73|7577.73|7583.96|7583.96|7577.73|7577.73|0
1731327300000|2024-11-11 12:15:00|7579.1|7579.1|7596.74|7596.74|7596.74|7596.74|7579.1|7579.1|0
1731327600000|2024-11-11 12:20:00|7595.7|7595.7|7597.45|7597.45|7601.92|7601.92|7595.7|7595.7|0
1731327900000|2024-11-11 12:25:00|7596.41|7596.41|7609.02|7609.02|7609.02|7609.02|7596.41|7596.41|0
1731328200000|2024-11-11 12:30:00|7611.1|7611.1|7611.1|7611.1|7613.17|7613.17|7611.1|7611.1|0
1731328500000|2024-11-11 12:35:00|7610.06|7610.06|7612.85|7612.85|7613.88|7613.88|7610.06|7610.06|0
1731328800000|2024-11-11 12:40:00|7614.21|7614.21|7613.17|7613.17|7617.32|7617.32|7613.17|7613.17|0
1731329100000|2024-11-11 12:45:00|7614.54|7614.54|7608.96|7608.96|7617.65|7617.65|7608.96|7608.96|0
1731329400000|2024-11-11 12:50:00|7607.6|7607.6|7601.21|7601.21|7607.6|7607.6|7601.21|7601.21|0
1731329700000|2024-11-11 12:55:00|7602.57|7602.57|7606.07|7606.07|7606.07|7606.07|7599.51|7599.51|0
1731330000000|2024-11-11 13:00:00|7602.95|7602.95|7598.79|7598.79|7602.95|7602.95|7595.68|7595.68|0
1731330300000|2024-11-11 13:05:00|7597.43|7597.43|7596.39|7596.39|7597.43|7597.43|7596.39|7596.39|0
1731330600000|2024-11-11 13:10:00|7597.75|7597.75|7605.86|7605.86|7605.86|7605.86|7597.4|7597.4|0
1731330900000|2024-11-11 13:15:00|7605.17|7605.17|7606.89|7606.89|7610|7610|7605.17|7605.17|0
1731331200000|2024-11-11 13:20:00|7607.93|7607.93|7605.13|7605.13|7608.25|7608.25|7605.13|7605.13|0
1731331500000|2024-11-11 13:25:00|7606|7606|7611.52|7611.52|7611.52|7611.52|7604.97|7604.97|0
1731331800000|2024-11-11 13:30:00|7612.88|7612.88|7614.58|7614.58|7614.58|7614.58|7610.81|7610.81|0
1731332100000|2024-11-11 13:35:00|7616.66|7616.66|7632.22|7632.22|7632.22|7632.22|7616.66|7616.66|0
1731332400000|2024-11-11 13:40:00|7631.18|7631.18|7639.26|7639.26|7639.26|7639.26|7628.94|7628.94|0
1731332700000|2024-11-11 13:45:00|7641|7641|7643.08|7643.08|7643.08|7643.08|7639.97|7639.97|0
1731333000000|2024-11-11 13:50:00|7645.15|7645.15|7648.91|7648.91|7653.06|7653.06|7645.15|7645.15|0
1731333300000|2024-11-11 13:55:00|7647.17|7647.17|7630.57|7630.57|7648.04|7648.04|7629.53|7629.53|0
1731333600000|2024-11-11 14:00:00|7629.69|7629.69|7625.67|7625.67|7629.69|7629.69|7624.63|7624.63|0
1731333900000|2024-11-11 14:05:00|7624.63|7624.63|7612.89|7612.89|7624.63|7624.63|7609.78|7609.78|0
1731334200000|2024-11-11 14:10:00|7614.96|7614.96|7614.25|7614.25|7618.08|7618.08|7614.25|7614.25|0
1731334500000|2024-11-11 14:15:00|7616.33|7616.33|7632.22|7632.22|7635.33|7635.33|7616.33|7616.33|0
1731334800000|2024-11-11 14:20:00|7631.18|7631.18|7638.51|7638.51|7640.58|7640.58|7623.98|7623.98|0
1731335100000|2024-11-11 14:25:00|7639.54|7639.54|7621.32|7621.32|7639.54|7639.54|7621.32|7621.32|0
1731335400000|2024-11-11 14:30:00|7618.21|7618.21|7619.59|7619.59|7622.36|7622.36|7614.77|7614.77|0
1731335700000|2024-11-11 14:35:00|7618.55|7618.55|7614.07|7614.07|7621.66|7621.66|7606.1|7606.1|0
1731336000000|2024-11-11 14:40:00|7616.14|7616.14|7610.69|7610.69|7624.06|7624.06|7610.69|7610.69|0
1731336300000|2024-11-11 14:45:00|7608.62|7608.62|7619.97|7619.97|7623.09|7623.09|7608.62|7608.62|0
1731336600000|2024-11-11 14:50:00|7621.01|7621.01|7615.61|7615.61|7626.24|7626.24|7608.34|7608.34|0
1731336900000|2024-11-11 14:55:00|7617.68|7617.68|7621.49|7621.49|7621.49|7621.49|7614.24|7614.24|0
1731337200000|2024-11-11 15:00:00|7622.14|7622.14|7625.9|7625.9|7627.65|7627.65|7619.35|7619.35|0
1731337500000|2024-11-11 15:05:00|7626.94|7626.94|7619.35|7619.35|7627.98|7627.98|7619.35|7619.35|0
1731337800000|2024-11-11 15:10:00|7618.31|7618.31|7622.24|7622.24|7622.79|7622.79|7616.24|7616.24|0
1731338100000|2024-11-11 15:15:00|7620.16|7620.16|7617.5|7617.5|7622.24|7622.24|7611.27|7611.27|0
1731338400000|2024-11-11 15:20:00|7615.42|7615.42|7609.2|7609.2|7616.46|7616.46|7607.12|7607.12|0
1731338700000|2024-11-11 15:25:00|7608.16|7608.16|7600.96|7600.96|7611.27|7611.27|7597.45|7597.45|0
1731339000000|2024-11-11 15:30:00|7599.92|7599.92|7595.78|7595.78|7602.98|7602.98|7595.07|7595.07|0
1731339300000|2024-11-11 15:35:00|7594.75|7594.75|7596.14|7596.14|7599.61|7599.61|7593.71|7593.71|0
1731339600000|2024-11-11 15:40:00|7597.18|7597.18|7594.78|7594.78|7600.29|7600.29|7589.97|7589.97|0
1731339900000|2024-11-11 15:45:00|7593.74|7593.74|7592.74|7592.74|7595.49|7595.49|7590.83|7590.83|0
1731340200000|2024-11-11 15:50:00|7593.61|7593.61|7588.81|7588.81|7593.61|7593.61|7588.81|7588.81|0
1731340500000|2024-11-11 15:55:00|7590.88|7590.88|7601.58|7601.58|7601.58|7601.58|7590.88|7590.88|0
1731340800000|2024-11-11 16:00:00|7600.55|7600.55|7592.25|7592.25|7600.55|7600.55|7592.25|7592.25|0
1731341100000|2024-11-11 16:05:00|7591.21|7591.21|7594.71|7594.71|7594.71|7594.71|7588.49|7588.49|0
1731341400000|2024-11-11 16:10:00|7593.35|7593.35|7607.14|7607.14|7608.17|7608.17|7593.35|7593.35|0
1731341700000|2024-11-11 16:15:00|7606.1|7606.1|7608.37|7608.37|7609.4|7609.4|7604.02|7604.02|0
1731342000000|2024-11-11 16:20:00|7609.4|7609.4|7609.22|7609.22|7612.33|7612.33|7602.51|7602.51|0
1731342300000|2024-11-11 16:25:00|7609.87|7609.87|7597.4|7597.4|7611.88|7611.88|7597.4|7597.4|0
1731399300000|2024-11-12 08:15:00|7447.99|7447.99|7444.28|7444.28|7458.69|7458.69|7444.28|7444.28|0
1731399600000|2024-11-12 08:20:00|7451.54|7451.54|7455.31|7455.31|7457.39|7457.39|7449.09|7449.09|0
1731399900000|2024-11-12 08:25:00|7453.24|7453.24|7459.14|7459.14|7461.15|7461.15|7453.24|7453.24|0
1731400200000|2024-11-12 08:30:00|7460.51|7460.51|7443.55|7443.55|7460.51|7460.51|7443.55|7443.55|0
1731400500000|2024-11-12 08:35:00|7440.96|7440.96|7424.36|7424.36|7440.96|7440.96|7422.28|7422.28|0
1731400800000|2024-11-12 08:40:00|7425.65|7425.65|7416.38|7416.38|7428.76|7428.76|7416.38|7416.38|0
1731401100000|2024-11-12 08:45:00|7415.01|7415.01|7401.85|7401.85|7415.01|7415.01|7400.48|7400.48|0
1731401400000|2024-11-12 08:50:00|7406|7406|7406.66|7406.66|7410.81|7410.81|7404.96|7404.96|0
1731401700000|2024-11-12 08:55:00|7404.58|7404.58|7383.22|7383.22|7404.58|7404.58|7383.22|7383.22|0
1731402000000|2024-11-12 09:00:00|7385.17|7385.17|7399.96|7399.96|7402.03|7402.03|7374.73|7374.73|0
1731402300000|2024-11-12 09:05:00|7403.07|7403.07|7395.84|7395.84|7406.18|7406.18|7389.29|7389.29|0
1731402600000|2024-11-12 09:10:00|7395.19|7395.19|7401.52|7401.52|7403.6|7403.6|7394.39|7394.39|0
1731402900000|2024-11-12 09:15:00|7399.45|7399.45|7400.55|7400.55|7410.7|7410.7|7398.96|7398.96|0
1731403200000|2024-11-12 09:20:00|7403.33|7403.33|7402.13|7402.13|7404.2|7404.2|7400.05|7400.05|0
1731403500000|2024-11-12 09:25:00|7404.2|7404.2|7430.3|7430.3|7432.38|7432.38|7401.09|7401.09|0
1731403800000|2024-11-12 09:30:00|7431.67|7431.67|7435.24|7435.24|7435.95|7435.95|7424.92|7424.92|0
1731404100000|2024-11-12 09:35:00|7436.12|7436.12|7424.7|7424.7|7436.12|7436.12|7414.33|7414.33|0
1731404400000|2024-11-12 09:40:00|7423.67|7423.67|7413.62|7413.62|7425.03|7425.03|7413.62|7413.62|0
1731404700000|2024-11-12 09:45:00|7419.84|7419.84|7430.41|7430.41|7431.78|7431.78|7416.73|7416.73|0
1731405000000|2024-11-12 09:50:00|7431.78|7431.78|7442.8|7442.8|7456.24|7456.24|7429.7|7429.7|0
1731405300000|2024-11-12 09:55:00|7443.45|7443.45|7429.63|7429.63|7443.45|7443.45|7429.63|7429.63|0
1731405600000|2024-11-12 10:00:00|7428.6|7428.6|7419.55|7419.55|7431.87|7431.87|7419.55|7419.55|0
1731405900000|2024-11-12 10:05:00|7420.19|7420.19|7415.33|7415.33|7420.19|7420.19|7415.33|7415.33|0
1731406500000|2024-11-12 10:15:00|7416.21|7416.21|7410.9|7410.9|7417.38|7417.38|7410.9|7410.9|0
1731406800000|2024-11-12 10:20:00|7409.15|7409.15|7404.34|7404.34|7412.26|7412.26|7404.34|7404.34|0
1731407100000|2024-11-12 10:25:00|7403.47|7403.47|7404.35|7404.35|7407.29|7407.29|7400.03|7400.03|0
1731407400000|2024-11-12 10:30:00|7400.2|7400.2|7401.57|7401.57|7401.57|7401.57|7396.04|7396.04|0
1731407700000|2024-11-12 10:35:00|7400.87|7400.87|7401.2|7401.2|7401.2|7401.2|7397.76|7397.76|0
1731408000000|2024-11-12 10:40:00|7399.13|7399.13|7402.57|7402.57|7405.35|7405.35|7396.72|7396.72|0
1731408300000|2024-11-12 10:45:00|7397.38|7397.38|7395.44|7395.44|7399.45|7399.45|7395.44|7395.44|0
1731408600000|2024-11-12 10:50:00|7397.51|7397.51|7408.96|7408.96|7410.32|7410.32|7397.51|7397.51|0
1731408900000|2024-11-12 10:55:00|7407.59|7407.59|7404.31|7404.31|7408.96|7408.96|7400.33|7400.33|0
1731409200000|2024-11-12 11:00:00|7405.35|7405.35|7405.19|7405.19|7407.43|7407.43|7404.31|7404.31|0
1731409500000|2024-11-12 11:05:00|7406.23|7406.23|7414.85|7414.85|7416.22|7416.22|7405.35|7405.35|0
1731409800000|2024-11-12 11:10:00|7413.49|7413.49|7418.93|7418.93|7418.93|7418.93|7413.49|7413.49|0
1731410100000|2024-11-12 11:15:00|7419.97|7419.97|7423.79|7423.79|7423.79|7423.79|7418.61|7418.61|0
1731410400000|2024-11-12 11:20:00|7424.83|7424.83|7433.3|7433.3|7434.33|7434.33|7424.83|7424.83|0
1731410700000|2024-11-12 11:25:00|7432.42|7432.42|7434.24|7434.24|7438.39|7438.39|7431.13|7431.13|0
1731411000000|2024-11-12 11:30:00|7433.2|7433.2|7434.89|7434.89|7434.89|7434.89|7431.45|7431.45|0
1731411300000|2024-11-12 11:35:00|7433.86|7433.86|7433.86|7433.86|7434.73|7434.73|7432.49|7432.49|0
1731411600000|2024-11-12 11:40:00|7434.89|7434.89|7436.59|7436.59|7436.59|7436.59|7434.89|7434.89|0
1731412200000|2024-11-12 11:50:00|7438.67|7438.67|7437.25|7437.25|7438.67|7438.67|7435.88|7435.88|0
1731412500000|2024-11-12 11:55:00|7438.28|7438.28|7438.6|7438.6|7441.33|7441.33|7438.28|7438.28|0
1731412800000|2024-11-12 12:00:00|7439.97|7439.97|7435|7435|7439.97|7439.97|7432.91|7432.91|0
1731413100000|2024-11-12 12:05:00|7435.69|7435.69|7435.69|7435.69|7438.42|7438.42|7435.69|7435.69|0
1731413400000|2024-11-12 12:10:00|7437.06|7437.06|7440.17|7440.17|7441.21|7441.21|7437.06|7437.06|0
1731413700000|2024-11-12 12:15:00|7441.54|7441.54|7440.88|7440.88|7443.28|7443.28|7440.17|7440.17|0
1731414000000|2024-11-12 12:20:00|7440.01|7440.01|7434.98|7434.98|7440.01|7440.01|7433.62|7433.62|0
1731414300000|2024-11-12 12:25:00|7437.61|7437.61|7439.68|7439.68|7441.76|7441.76|7436.4|7436.4|0
1731414600000|2024-11-12 12:30:00|7436.57|7436.57|7428.46|7428.46|7436.57|7436.57|7428.46|7428.46|0
1731414900000|2024-11-12 12:35:00|7435.01|7435.01|7441.24|7441.24|7441.57|7441.57|7434.3|7434.3|0
1731415200000|2024-11-12 12:40:00|7442.98|7442.98|7442.98|7442.98|7442.98|7442.98|7442.98|7442.98|0
1731415500000|2024-11-12 12:45:00|7443.63|7443.63|7450.35|7450.35|7456.57|7456.57|7443.63|7443.63|0
1731415800000|2024-11-12 12:50:00|7449.47|7449.47|7443.64|7443.64|7450.51|7450.51|7443.64|7443.64|0
1731416100000|2024-11-12 12:55:00|7441.56|7441.56|7442.27|7442.27|7442.27|7442.27|7440.2|7440.2|0
1731416400000|2024-11-12 13:00:00|7443.64|7443.64|7446.76|7446.76|7446.76|7446.76|7443.64|7443.64|0
1731416700000|2024-11-12 13:05:00|7448.84|7448.84|7445.17|7445.17|7450.36|7450.36|7445.17|7445.17|0
1731417000000|2024-11-12 13:10:00|7444.13|7444.13|7449.51|7449.51|7449.51|7449.51|7444.13|7444.13|0
1731417300000|2024-11-12 13:15:00|7450.16|7450.16|7453.27|7453.27|7453.27|7453.27|7449.51|7449.51|0
1731417600000|2024-11-12 13:20:00|7455.34|7455.34|7461.99|7461.99|7461.99|7461.99|7455.34|7455.34|0
1731417900000|2024-11-12 13:25:00|7456.8|7456.8|7448.5|7448.5|7456.8|7456.8|7448.5|7448.5|0
1731418200000|2024-11-12 13:30:00|7451.23|7451.23|7451.4|7451.4|7451.4|7451.4|7450.36|7450.36|0
1731418500000|2024-11-12 13:35:00|7452.76|7452.76|7451.56|7451.56|7454.02|7454.02|7450.03|7450.03|0
1731418800000|2024-11-12 13:40:00|7450.2|7450.2|7442.93|7442.93|7450.2|7450.2|7441.9|7441.9|0
1731419100000|2024-11-12 13:45:00|7436.71|7436.71|7432.72|7432.72|7436.71|7436.71|7431.19|7431.19|0
1731419400000|2024-11-12 13:50:00|7429.61|7429.61|7424.97|7424.97|7430.48|7430.48|7424.97|7424.97|0
1731419700000|2024-11-12 13:55:00|7432.56|7432.56|7431.13|7431.13|7438|7438|7429.06|7429.06|0
1731420000000|2024-11-12 14:00:00|7429.77|7429.77|7431.58|7431.58|7432.62|7432.62|7428.47|7428.47|0
1731420300000|2024-11-12 14:05:00|7430.22|7430.22|7429.18|7429.18|7432.62|7432.62|7425.36|7425.36|0
1731420600000|2024-11-12 14:10:00|7430.22|7430.22|7429.18|7429.18|7430.22|7430.22|7429.18|7429.18|0
1731420900000|2024-11-12 14:15:00|7428.53|7428.53|7434.27|7434.27|7434.27|7434.27|7426.29|7426.29|0
1731421200000|2024-11-12 14:20:00|7432.88|7432.88|7433.72|7433.72|7438.41|7438.41|7431.31|7431.31|0
1731421500000|2024-11-12 14:25:00|7435.79|7435.79|7433.77|7433.77|7436.83|7436.83|7432.9|7432.9|0
1731421800000|2024-11-12 14:30:00|7431.7|7431.7|7422.18|7422.18|7431.7|7431.7|7422.18|7422.18|0
1731422100000|2024-11-12 14:35:00|7418.03|7418.03|7430.15|7430.15|7430.15|7430.15|7414.92|7414.92|0
1731422400000|2024-11-12 14:40:00|7431.19|7431.19|7426.38|7426.38|7435.34|7435.34|7426.38|7426.38|0
1731422700000|2024-11-12 14:45:00|7427.42|7427.42|7428.46|7428.46|7428.46|7428.46|7427.42|7427.42|0
1731423000000|2024-11-12 14:50:00|7429.5|7429.5|7445.08|7445.08|7445.08|7445.08|7427.09|7427.09|0
1731423300000|2024-11-12 14:55:00|7447.15|7447.15|7435.37|7435.37|7448.19|7448.19|7433.3|7433.3|0
1731423600000|2024-11-12 15:00:00|7434.34|7434.34|7439.98|7439.98|7449.25|7449.25|7434.34|7434.34|0
1731423900000|2024-11-12 15:05:00|7437.9|7437.9|7443.2|7443.2|7443.2|7443.2|7434.95|7434.95|0
1731424200000|2024-11-12 15:10:00|7444.57|7444.57|7430.1|7430.1|7445.61|7445.61|7430.1|7430.1|0
1731424500000|2024-11-12 15:15:00|7431.14|7431.14|7436.33|7436.33|7438.34|7438.34|7431.14|7431.14|0
1731424800000|2024-11-12 15:20:00|7435.46|7435.46|7427.87|7427.87|7435.46|7435.46|7426.12|7426.12|0
1731425100000|2024-11-12 15:25:00|7429.23|7429.23|7429.2|7429.2|7432.67|7432.67|7426.09|7426.09|0
1731425400000|2024-11-12 15:30:00|7430.24|7430.24|7426.33|7426.33|7432.32|7432.32|7423.61|7423.61|0
1731425700000|2024-11-12 15:35:00|7427.7|7427.7|7412.39|7412.39|7430.81|7430.81|7408.24|7408.24|0
1731426000000|2024-11-12 15:40:00|7408.24|7408.24|7398.88|7398.88|7415.83|7415.83|7398.88|7398.88|0
1731426300000|2024-11-12 15:45:00|7398.18|7398.18|7402.8|7402.8|7409.25|7409.25|7398.18|7398.18|0
1731426600000|2024-11-12 15:50:00|7401.76|7401.76|7396.8|7396.8|7401.76|7401.76|7389.31|7389.31|0
1731426900000|2024-11-12 15:55:00|7397.13|7397.13|7397.35|7397.35|7404.39|7404.39|7395.27|7395.27|0
1731427200000|2024-11-12 16:00:00|7396.7|7396.7|7369.41|7369.41|7396.7|7396.7|7369.41|7369.41|0
1731427500000|2024-11-12 16:05:00|7368.04|7368.04|7364.6|7364.6|7374.27|7374.27|7364.6|7364.6|0
1731427800000|2024-11-12 16:10:00|7365.64|7365.64|7362.93|7362.93|7365.64|7365.64|7357.74|7357.74|0
1731428100000|2024-11-12 16:15:00|7365.01|7365.01|7383.97|7383.97|7383.97|7383.97|7365.01|7365.01|0
1731428400000|2024-11-12 16:20:00|7382.94|7382.94|7365.83|7365.83|7382.94|7382.94|7364.8|7364.8|0
1731428700000|2024-11-12 16:25:00|7366.87|7366.87|7362.44|7362.44|7369.98|7369.98|7358.22|7358.22|0
1731485700000|2024-11-13 08:15:00|7343.59|7343.59|7353.92|7353.92|7353.92|7353.92|7343.59|7343.59|0
1731486000000|2024-11-13 08:20:00|7351.18|7351.18|7364.29|7364.29|7364.29|7364.29|7349.82|7349.82|0
1731486300000|2024-11-13 08:25:00|7366.88|7366.88|7366.88|7366.88|7373.82|7373.82|7362.4|7362.4|0
1731486600000|2024-11-13 08:30:00|7365.84|7365.84|7366.23|7366.23|7366.23|7366.23|7364.48|7364.48|0
1731486900000|2024-11-13 08:35:00|7367.59|7367.59|7368.5|7368.5|7375.76|7375.76|7366.23|7366.23|0
1731487200000|2024-11-13 08:40:00|7367.46|7367.46|7344.1|7344.1|7367.46|7367.46|7344.1|7344.1|0
1731487500000|2024-11-13 08:45:00|7343.06|7343.06|7349.63|7349.63|7350.27|7350.27|7343.06|7343.06|0
1731487800000|2024-11-13 08:50:00|7343.4|7343.4|7348.03|7348.03|7348.03|7348.03|7340.12|7340.12|0
1731488100000|2024-11-13 08:55:00|7349.4|7349.4|7360.63|7360.63|7360.63|7360.63|7349.4|7349.4|0
1731488400000|2024-11-13 09:00:00|7359.27|7359.27|7352.71|7352.71|7359.27|7359.27|7349.99|7349.99|0
1731488700000|2024-11-13 09:05:00|7351.67|7351.67|7365.49|7365.49|7365.49|7365.49|7349.27|7349.27|0
1731489000000|2024-11-13 09:10:00|7367.56|7367.56|7369.64|7369.64|7369.64|7369.64|7367.56|7367.56|0
1731489300000|2024-11-13 09:15:00|7371.71|7371.71|7366.91|7366.91|7373.79|7373.79|7365.81|7365.81|0
1731489600000|2024-11-13 09:20:00|7365.87|7365.87|7365.54|7365.54|7366.58|7366.58|7360.73|7360.73|0
1731489900000|2024-11-13 09:25:00|7364.5|7364.5|7368.27|7368.27|7368.27|7368.27|7363.47|7363.47|0
1731490200000|2024-11-13 09:30:00|7369.64|7369.64|7364.18|7364.18|7369.64|7369.64|7364.18|7364.18|0
1731490500000|2024-11-13 09:35:00|7365.55|7365.55|7345.62|7345.62|7365.55|7365.55|7345.62|7345.62|0
1731490800000|2024-11-13 09:40:00|7346.66|7346.66|7347.54|7347.54|7347.7|7347.7|7345.62|7345.62|0
1731491100000|2024-11-13 09:45:00|7351.69|7351.69|7355.13|7355.13|7355.13|7355.13|7351.69|7351.69|0
1731491400000|2024-11-13 09:50:00|7353.05|7353.05|7343.06|7343.06|7353.05|7353.05|7342.02|7342.02|0
1731491700000|2024-11-13 09:55:00|7344.1|7344.1|7342.02|7342.02|7344.1|7344.1|7335.8|7335.8|0
1731492000000|2024-11-13 10:00:00|7340.66|7340.66|7330.99|7330.99|7340.66|7340.66|7330.99|7330.99|0
1731492300000|2024-11-13 10:05:00|7340.73|7340.73|7338.65|7338.65|7342.09|7342.09|7338.65|7338.65|0
1731492600000|2024-11-13 10:10:00|7339.69|7339.69|7330.02|7330.02|7339.69|7339.69|7330.02|7330.02|0
1731492900000|2024-11-13 10:15:00|7329.38|7329.38|7329.03|7329.03|7332.85|7332.85|7321.79|7321.79|0
1731493200000|2024-11-13 10:20:00|7328.38|7328.38|7323.04|7323.04|7332.92|7332.92|7323.04|7323.04|0
1731493500000|2024-11-13 10:25:00|7322|7322|7325.11|7325.11|7327.19|7327.19|7322|7322|0
1731493800000|2024-11-13 10:30:00|7323.75|7323.75|7325.14|7325.14|7326.86|7326.86|7321.67|7321.67|0
1731494100000|2024-11-13 10:35:00|7324.1|7324.1|7325.91|7325.91|7325.91|7325.91|7317.28|7317.28|0
1731494400000|2024-11-13 10:40:00|7321.76|7321.76|7322.46|7322.46|7322.46|7322.46|7320.38|7320.38|0
1731494700000|2024-11-13 10:45:00|7321.81|7321.81|7322.13|7322.13|7324.59|7324.59|7316.29|7316.29|0
1731495000000|2024-11-13 10:50:00|7321.09|7321.09|7324.85|7324.85|7324.85|7324.85|7321.03|7321.03|0
1731495300000|2024-11-13 10:55:00|7326.22|7326.22|7330.69|7330.69|7330.69|7330.69|7326.22|7326.22|0
1731495600000|2024-11-13 11:00:00|7331.73|7331.73|7332.71|7332.71|7332.71|7332.71|7330.69|7330.69|0
1731495900000|2024-11-13 11:05:00|7331.67|7331.67|7329.43|7329.43|7332.87|7332.87|7328.72|7328.72|0
1731496200000|2024-11-13 11:10:00|7328.07|7328.07|7328.52|7328.52|7330.14|7330.14|7327.48|7327.48|0
1731496500000|2024-11-13 11:15:00|7327.15|7327.15|7330.26|7330.26|7330.26|7330.26|7327.15|7327.15|0
1731496800000|2024-11-13 11:20:00|7334.41|7334.41|7333.02|7333.02|7334.41|7334.41|7333.02|7333.02|0
1731497100000|2024-11-13 11:25:00|7331.99|7331.99|7331.68|7331.68|7332.33|7332.33|7330.25|7330.25|0
1731497400000|2024-11-13 11:30:00|7330.81|7330.81|7328.08|7328.08|7330.81|7330.81|7328.08|7328.08|0
1731497700000|2024-11-13 11:35:00|7326.71|7326.71|7324.66|7324.66|7328.47|7328.47|7323.96|7323.96|0
1731498000000|2024-11-13 11:40:00|7325.7|7325.7|7326.06|7326.06|7329.18|7329.18|7325.7|7325.7|0
1731498300000|2024-11-13 11:45:00|7324.7|7324.7|7320.55|7320.55|7324.7|7324.7|7320.55|7320.55|0
1731498600000|2024-11-13 11:50:00|7321.91|7321.91|7317.44|7317.44|7321.91|7321.91|7317.44|7317.44|0
1731498900000|2024-11-13 11:55:00|7316.4|7316.4|7312.05|7312.05|7318.15|7318.15|7312.05|7312.05|0
1731499200000|2024-11-13 12:00:00|7311.18|7311.18|7309.65|7309.65|7312.05|7312.05|7308.61|7308.61|0
1731499500000|2024-11-13 12:05:00|7307.57|7307.57|7298.67|7298.67|7307.57|7307.57|7298.67|7298.67|0
1731499800000|2024-11-13 12:10:00|7300.04|7300.04|7301.43|7301.43|7301.43|7301.43|7300.04|7300.04|0
1731500100000|2024-11-13 12:15:00|7302.13|7302.13|7299.41|7299.41|7304.54|7304.54|7297.33|7297.33|0
1731500400000|2024-11-13 12:20:00|7301.48|7301.48|7302.66|7302.66|7303.89|7303.89|7301.26|7301.26|0
1731500700000|2024-11-13 12:25:00|7303.53|7303.53|7299.71|7299.71|7303.53|7303.53|7296.98|7296.98|0
1731501000000|2024-11-13 12:30:00|7300.74|7300.74|7300.74|7300.74|7300.74|7300.74|7300.74|7300.74|0
1731501300000|2024-11-13 12:35:00|7299.71|7299.71|7294.58|7294.58|7299.71|7299.71|7294.58|7294.58|0
1731501600000|2024-11-13 12:40:00|7291.47|7291.47|7292.83|7292.83|7294.2|7294.2|7291.47|7291.47|0
1731501900000|2024-11-13 12:45:00|7294.2|7294.2|7282.93|7282.93|7297.31|7297.31|7282.93|7282.93|0
1731502500000|2024-11-13 12:55:00|7281.56|7281.56|7279.48|7279.48|7282.6|7282.6|7278.12|7278.12|0
1731502800000|2024-11-13 13:00:00|7280.85|7280.85|7280.85|7280.85|7280.85|7280.85|7280.85|7280.85|0
1731503100000|2024-11-13 13:05:00|7279.48|7279.48|7280.88|7280.88|7280.88|7280.88|7278.12|7278.12|0
1731503400000|2024-11-13 13:10:00|7282.24|7282.24|7280.23|7280.23|7282.24|7282.24|7280.23|7280.23|0
1731503700000|2024-11-13 13:15:00|7276.73|7276.73|7270.56|7270.56|7276.73|7276.73|7270.56|7270.56|0
1731504000000|2024-11-13 13:20:00|7271.44|7271.44|7271.44|7271.44|7271.44|7271.44|7271.44|7271.44|0
1731504300000|2024-11-13 13:25:00|7272.8|7272.8|7272.54|7272.54|7273.58|7273.58|7271.51|7271.51|0
1731504600000|2024-11-13 13:30:00|7273.58|7273.58|7295.6|7295.6|7295.6|7295.6|7273.58|7273.58|0
1731504900000|2024-11-13 13:35:00|7296.64|7296.64|7302.7|7302.7|7305.82|7305.82|7296.64|7296.64|0
1731505200000|2024-11-13 13:40:00|7303.74|7303.74|7305.5|7305.5|7310.95|7310.95|7303.74|7303.74|0
1731505500000|2024-11-13 13:45:00|7303.42|7303.42|7295.89|7295.89|7303.42|7303.42|7295.89|7295.89|0
1731505800000|2024-11-13 13:50:00|7296.93|7296.93|7303.43|7303.43|7306.87|7306.87|7296.93|7296.93|0
1731506100000|2024-11-13 13:55:00|7304.79|7304.79|7303.44|7303.44|7304.79|7304.79|7302.39|7302.39|0
1731506400000|2024-11-13 14:00:00|7302.4|7302.4|7294.28|7294.28|7302.4|7302.4|7292.55|7292.55|0
1731506700000|2024-11-13 14:05:00|7292.91|7292.91|7295.32|7295.32|7295.32|7295.32|7292.91|7292.91|0
1731507000000|2024-11-13 14:10:00|7292.69|7292.69|7292.69|7292.69|7292.69|7292.69|7289.25|7289.25|0
1731507300000|2024-11-13 14:15:00|7291.66|7291.66|7293.02|7293.02|7293.02|7293.02|7289.25|7289.25|0
1731507600000|2024-11-13 14:20:00|7295.1|7295.1|7297.62|7297.62|7297.62|7297.62|7294.12|7294.12|0
1731507900000|2024-11-13 14:25:00|7298.66|7298.66|7292.91|7292.91|7298.66|7298.66|7291.52|7291.52|0
1731508200000|2024-11-13 14:30:00|7291.88|7291.88|7301.64|7301.64|7301.64|7301.64|7291.88|7291.88|0
1731508500000|2024-11-13 14:35:00|7299.57|7299.57|7289.26|7289.26|7299.57|7299.57|7289.26|7289.26|0
1731508800000|2024-11-13 14:40:00|7286.14|7286.14|7287.75|7287.75|7287.75|7287.75|7280.53|7280.53|0
1731509100000|2024-11-13 14:45:00|7287.1|7287.1|7284.53|7284.53|7287.1|7287.1|7283.66|7283.66|0
1731509400000|2024-11-13 14:50:00|7280.38|7280.38|7254.83|7254.83|7280.38|7280.38|7254.83|7254.83|0
1731509700000|2024-11-13 14:55:00|7257.94|7257.94|7266.48|7266.48|7270.65|7270.65|7257.94|7257.94|0
1731510000000|2024-11-13 15:00:00|7265.44|7265.44|7262.33|7262.33|7265.44|7265.44|7261.29|7261.29|0
1731510300000|2024-11-13 15:05:00|7260.25|7260.25|7251.68|7251.68|7260.9|7260.9|7244.09|7244.09|0
1731510600000|2024-11-13 15:10:00|7252.33|7252.33|7253.38|7253.38|7262.26|7262.26|7252.33|7252.33|0
1731510900000|2024-11-13 15:15:00|7252.34|7252.34|7255.45|7255.45|7256.82|7256.82|7252.34|7252.34|0
1731511200000|2024-11-13 15:20:00|7256.49|7256.49|7252.4|7252.4|7256.49|7256.49|7252.4|7252.4|0
1731511500000|2024-11-13 15:25:00|7253.44|7253.44|7256.49|7256.49|7256.49|7256.49|7252.4|7252.4|0
1731511800000|2024-11-13 15:30:00|7253.38|7253.38|7252.02|7252.02|7254.41|7254.41|7251.63|7251.63|0
1731512100000|2024-11-13 15:35:00|7250.65|7250.65|7249.94|7249.94|7250.65|7250.65|7243.77|7243.77|0
1731512400000|2024-11-13 15:40:00|7250.98|7250.98|7260.51|7260.51|7260.51|7260.51|7250.98|7250.98|0
1731512700000|2024-11-13 15:45:00|7261.55|7261.55|7267.98|7267.98|7270.4|7270.4|7261.55|7261.55|0
1731513000000|2024-11-13 15:50:00|7268.63|7268.63|7277.03|7277.03|7277.03|7277.03|7268.63|7268.63|0
1731513300000|2024-11-13 15:55:00|7277.73|7277.73|7284.68|7284.68|7284.68|7284.68|7277.73|7277.73|0
1731513600000|2024-11-13 16:00:00|7285.72|7285.72|7278.68|7278.68|7286.92|7286.92|7277.15|7277.15|0
1731513900000|2024-11-13 16:05:00|7277.31|7277.31|7287.79|7287.79|7287.79|7287.79|7275.24|7275.24|0
1731514200000|2024-11-13 16:10:00|7286.92|7286.92|7287.47|7287.47|7289.16|7289.16|7285.88|7285.88|0
1731514500000|2024-11-13 16:15:00|7286.11|7286.11|7293.37|7293.37|7293.37|7293.37|7286.11|7286.11|0
1731514800000|2024-11-13 16:20:00|7291.29|7291.29|7296.75|7296.75|7296.75|7296.75|7291.29|7291.29|0
1731515100000|2024-11-13 16:25:00|7293.26|7293.26|7291.35|7291.35|7298.77|7298.77|7291.18|7291.18|0
1731572100000|2024-11-14 08:15:00|7294.93|7294.93|7288.95|7288.95|7308.72|7308.72|7288.95|7288.95|0
1731572400000|2024-11-14 08:20:00|7284.8|7284.8|7275.84|7275.84|7286.87|7286.87|7275.84|7275.84|0
1731572700000|2024-11-14 08:25:00|7277.59|7277.59|7288.29|7288.29|7288.29|7288.29|7277.59|7277.59|0
1731573000000|2024-11-14 08:30:00|7285.51|7285.51|7289.18|7289.18|7291.91|7291.91|7285.51|7285.51|0
1731573300000|2024-11-14 08:35:00|7293.99|7293.99|7301.58|7301.58|7303.65|7303.65|7293.99|7293.99|0
1731573600000|2024-11-14 08:40:00|7300.54|7300.54|7291.61|7291.61|7300.54|7300.54|7290.57|7290.57|0
1731573900000|2024-11-14 08:45:00|7292.98|7292.98|7271.29|7271.29|7298.16|7298.16|7271.29|7271.29|0
1731574200000|2024-11-14 08:50:00|7270.25|7270.25|7265.12|7265.12|7271.61|7271.61|7264.08|7264.08|0
1731574500000|2024-11-14 08:55:00|7260.97|7260.97|7261.51|7261.51|7262.88|7262.88|7258.89|7258.89|0
1731574800000|2024-11-14 09:00:00|7262.39|7262.39|7271.93|7271.93|7273.29|7273.29|7259.6|7259.6|0
1731575100000|2024-11-14 09:05:00|7272.96|7272.96|7274.17|7274.17|7274.17|7274.17|7267.78|7267.78|0
1731575400000|2024-11-14 09:10:00|7278.32|7278.32|7272.8|7272.8|7278.32|7278.32|7271.76|7271.76|0
1731575700000|2024-11-14 09:15:00|7270.73|7270.73|7284.42|7284.42|7284.42|7284.42|7268.65|7268.65|0
1731576000000|2024-11-14 09:20:00|7285.06|7285.06|7292.11|7292.11|7297.3|7297.3|7285.06|7285.06|0
1731576300000|2024-11-14 09:25:00|7290.74|7290.74|7274.76|7274.76|7293.08|7293.08|7274.76|7274.76|0
1731576600000|2024-11-14 09:30:00|7277.87|7277.87|7285.1|7285.1|7288.54|7288.54|7277.87|7277.87|0
1731576900000|2024-11-14 09:35:00|7280.95|7280.95|7273.7|7273.7|7280.95|7280.95|7264.03|7264.03|0
1731577200000|2024-11-14 09:40:00|7273|7273|7283.06|7283.06|7287.79|7287.79|7273|7273|0
1731577500000|2024-11-14 09:45:00|7279.95|7279.95|7280.98|7280.98|7286.17|7286.17|7278.91|7278.91|0
1731577800000|2024-11-14 09:50:00|7279.95|7279.95|7276.51|7276.51|7279.95|7279.95|7274.43|7274.43|0
1731578100000|2024-11-14 09:55:00|7273.39|7273.39|7271.32|7271.32|7273.39|7273.39|7267.17|7267.17|0
1731578400000|2024-11-14 10:00:00|7270.67|7270.67|7272.68|7272.68|7275.47|7275.47|7269.24|7269.24|0
1731578700000|2024-11-14 10:05:00|7271.99|7271.99|7265.11|7265.11|7274.06|7274.06|7264.47|7264.47|0
1731579000000|2024-11-14 10:10:00|7263.04|7263.04|7251.84|7251.84|7264.95|7264.95|7251.84|7251.84|0
1731579300000|2024-11-14 10:15:00|7252.72|7252.72|7247.2|7247.2|7252.72|7252.72|7246.16|7246.16|0
1731579600000|2024-11-14 10:20:00|7249.28|7249.28|7247.91|7247.91|7249.28|7249.28|7247.91|7247.91|0
1731579900000|2024-11-14 10:25:00|7244.8|7244.8|7237.28|7237.28|7245.84|7245.84|7232.09|7232.09|0
1731580200000|2024-11-14 10:30:00|7239.35|7239.35|7237.22|7237.22|7241.76|7241.76|7233.78|7233.78|0
1731580500000|2024-11-14 10:35:00|7239.3|7239.3|7246.56|7246.56|7246.56|7246.56|7238.26|7238.26|0
1731580800000|2024-11-14 10:40:00|7242.41|7242.41|7237.39|7237.39|7242.41|7242.41|7234.66|7234.66|0
1731581100000|2024-11-14 10:45:00|7234.99|7234.99|7240.5|7240.5|7240.5|7240.5|7234.99|7234.99|0
1731581400000|2024-11-14 10:50:00|7239.46|7239.46|7239.46|7239.46|7239.46|7239.46|7239.46|7239.46|0
1731581700000|2024-11-14 10:55:00|7240.5|7240.5|7239.46|7239.46|7240.5|7240.5|7239.46|7239.46|0
1731582000000|2024-11-14 11:00:00|7243.61|7243.61|7243.61|7243.61|7244.98|7244.98|7243.61|7243.61|0
1731582300000|2024-11-14 11:05:00|7244.65|7244.65|7244.65|7244.65|7244.65|7244.65|7242.58|7242.58|0
1731582600000|2024-11-14 11:10:00|7246.73|7246.73|7248.41|7248.41|7256.33|7256.33|7246.73|7246.73|0
1731582900000|2024-11-14 11:15:00|7249.45|7249.45|7252.56|7252.56|7253.93|7253.93|7249.45|7249.45|0
1731583200000|2024-11-14 11:20:00|7253.6|7253.6|7253.93|7253.93|7257.04|7257.04|7252.89|7252.89|0
1731583500000|2024-11-14 11:25:00|7254.96|7254.96|7251.85|7251.85|7254.96|7254.96|7251.85|7251.85|0
1731583800000|2024-11-14 11:30:00|7249.78|7249.78|7248.41|7248.41|7249.78|7249.78|7247.05|7247.05|0
1731584100000|2024-11-14 11:35:00|7250.49|7250.49|7255.28|7255.28|7255.28|7255.28|7250.49|7250.49|0
1731584400000|2024-11-14 11:40:00|7256.65|7256.65|7258.72|7258.72|7258.72|7258.72|7256.65|7256.65|0
1731584700000|2024-11-14 11:45:00|7261.46|7261.46|7271.38|7271.38|7271.38|7271.38|7260.42|7260.42|0
1731585000000|2024-11-14 11:50:00|7272.07|7272.07|7274.64|7274.64|7278.79|7278.79|7272.07|7272.07|0
1731585300000|2024-11-14 11:55:00|7273.28|7273.28|7275.02|7275.02|7275.02|7275.02|7270.87|7270.87|0
1731585600000|2024-11-14 12:00:00|7276.06|7276.06|7281.58|7281.58|7286.76|7286.76|7276.06|7276.06|0
1731585900000|2024-11-14 12:05:00|7282.61|7282.61|7285.73|7285.73|7287.09|7287.09|7282.61|7282.61|0
1731586200000|2024-11-14 12:10:00|7280.54|7280.54|7281.19|7281.19|7281.19|7281.19|7280.54|7280.54|0
1731586500000|2024-11-14 12:15:00|7280.15|7280.15|7281.77|7281.77|7281.77|7281.77|7280.15|7280.15|0
1731586800000|2024-11-14 12:20:00|7280.73|7280.73|7273.14|7273.14|7281.77|7281.77|7273.14|7273.14|0
1731587100000|2024-11-14 12:25:00|7274.51|7274.51|7272.43|7272.43|7274.51|7274.51|7271.07|7271.07|0
1731587400000|2024-11-14 12:30:00|7274.51|7274.51|7277.56|7277.56|7277.56|7277.56|7274.51|7274.51|0
1731587700000|2024-11-14 12:35:00|7278.6|7278.6|7277.93|7277.93|7281.02|7281.02|7277.93|7277.93|0
1731588000000|2024-11-14 12:40:00|7276.89|7276.89|7278.96|7278.96|7281.04|7281.04|7276.89|7276.89|0
1731588300000|2024-11-14 12:45:00|7277.93|7277.93|7276.18|7276.18|7278.25|7278.25|7276.18|7276.18|0
1731588600000|2024-11-14 12:50:00|7277.22|7277.22|7280.33|7280.33|7280.33|7280.33|7277.22|7277.22|0
1731588900000|2024-11-14 12:55:00|7281.37|7281.37|7283.44|7283.44|7283.44|7283.44|7280.33|7280.33|0
1731589200000|2024-11-14 13:00:00|7284.81|7284.81|7284.1|7284.1|7286.88|7286.88|7282.73|7282.73|0
1731589500000|2024-11-14 13:05:00|7285.46|7285.46|7292.21|7292.21|7292.21|7292.21|7285.46|7285.46|0
1731589800000|2024-11-14 13:10:00|7294.28|7294.28|7296.69|7296.69|7298.76|7298.76|7294.28|7294.28|0
1731590100000|2024-11-14 13:15:00|7300.84|7300.84|7304.21|7304.21|7304.21|7304.21|7300.84|7300.84|0
1731590400000|2024-11-14 13:20:00|7305.24|7305.24|7309.4|7309.4|7309.4|7309.4|7305.24|7305.24|0
1731590700000|2024-11-14 13:25:00|7310.43|7310.43|7313.16|7313.16|7313.16|7313.16|7310.43|7310.43|0
1731591000000|2024-11-14 13:30:00|7314.46|7314.46|7303.75|7303.75|7315.11|7315.11|7302.72|7302.72|0
1731591300000|2024-11-14 13:35:00|7305.12|7305.12|7297.72|7297.72|7305.12|7305.12|7297.72|7297.72|0
1731591600000|2024-11-14 13:40:00|7299.09|7299.09|7301.33|7301.33|7301.33|7301.33|7299.09|7299.09|0
1731591900000|2024-11-14 13:45:00|7302.62|7302.62|7305.03|7305.03|7305.03|7305.03|7302.62|7302.62|0
1731592200000|2024-11-14 13:50:00|7305.67|7305.67|7310.7|7310.7|7311.19|7311.19|7305.67|7305.67|0
1731592500000|2024-11-14 13:55:00|7312.77|7312.77|7316.54|7316.54|7317.91|7317.91|7312.77|7312.77|0
1731592800000|2024-11-14 14:00:00|7318.62|7318.62|7317.58|7317.58|7318.62|7318.62|7316.54|7316.54|0
1731593100000|2024-11-14 14:05:00|7318.94|7318.94|7324.66|7324.66|7324.66|7324.66|7318.94|7318.94|0
1731593400000|2024-11-14 14:10:00|7323.63|7323.63|7330.53|7330.53|7331.9|7331.9|7323.63|7323.63|0
1731593700000|2024-11-14 14:15:00|7331.92|7331.92|7332.63|7332.63|7332.63|7332.63|7329.52|7329.52|0
1731594000000|2024-11-14 14:20:00|7333.67|7333.67|7330.94|7330.94|7334.71|7334.71|7330.94|7330.94|0
1731594300000|2024-11-14 14:25:00|7329.9|7329.9|7343.01|7343.01|7347.49|7347.49|7329.9|7329.9|0
1731594600000|2024-11-14 14:30:00|7345.08|7345.08|7344.05|7344.05|7347.81|7347.81|7343.01|7343.01|0
1731594900000|2024-11-14 14:35:00|7343.01|7343.01|7330.78|7330.78|7345.08|7345.08|7329.75|7329.75|0
1731595200000|2024-11-14 14:40:00|7329.42|7329.42|7323.68|7323.68|7329.42|7329.42|7321.28|7321.28|0
1731595500000|2024-11-14 14:45:00|7324.56|7324.56|7326.76|7326.76|7326.76|7326.76|7320.24|7320.24|0
1731595800000|2024-11-14 14:50:00|7326.11|7326.11|7324.75|7324.75|7326.11|7326.11|7324.04|7324.04|0
1731596100000|2024-11-14 14:55:00|7322.67|7322.67|7323.54|7323.54|7323.54|7323.54|7321.31|7321.31|0
1731596400000|2024-11-14 15:00:00|7325.78|7325.78|7332.66|7332.66|7332.66|7332.66|7324.75|7324.75|0
1731596700000|2024-11-14 15:05:00|7333.96|7333.96|7328.28|7328.28|7333.96|7333.96|7328.28|7328.28|0
1731597000000|2024-11-14 15:10:00|7326.92|7326.92|7325.88|7325.88|7328.28|7328.28|7325.88|7325.88|0
1731597300000|2024-11-14 15:15:00|7321.73|7321.73|7318.4|7318.4|7321.73|7321.73|7313.43|7313.43|0
1731597600000|2024-11-14 15:20:00|7319.76|7319.76|7319.82|7319.82|7322.87|7322.87|7318.79|7318.79|0
1731597900000|2024-11-14 15:25:00|7320.86|7320.86|7333.84|7333.84|7335.92|7335.92|7320.86|7320.86|0
1731598200000|2024-11-14 15:30:00|7334.88|7334.88|7334.88|7334.88|7336.24|7336.24|7332.8|7332.8|0
1731598500000|2024-11-14 15:35:00|7336.95|7336.95|7340.78|7340.78|7345.91|7345.91|7336.95|7336.95|0
1731598800000|2024-11-14 15:40:00|7338.7|7338.7|7341.81|7341.81|7342.85|7342.85|7337.33|7337.33|0
1731599100000|2024-11-14 15:45:00|7343.18|7343.18|7346.77|7346.77|7346.77|7346.77|7343.18|7343.18|0
1731599400000|2024-11-14 15:50:00|7348.14|7348.14|7347.1|7347.1|7349.51|7349.51|7345.74|7345.74|0
1731599700000|2024-11-14 15:55:00|7346.45|7346.45|7347.09|7347.09|7352.94|7352.94|7346.45|7346.45|0
1731600000000|2024-11-14 16:00:00|7348.46|7348.46|7336.64|7336.64|7352.97|7352.97|7336.64|7336.64|0
1731600300000|2024-11-14 16:05:00|7338.01|7338.01|7338.84|7338.84|7342.42|7342.42|7338.01|7338.01|0
1731600600000|2024-11-14 16:10:00|7338.2|7338.2|7356.37|7356.37|7356.37|7356.37|7335.9|7335.9|0
1731600900000|2024-11-14 16:15:00|7357.24|7357.24|7343.97|7343.97|7357.24|7357.24|7343.97|7343.97|0
1731601200000|2024-11-14 16:20:00|7344.62|7344.62|7353.95|7353.95|7355.31|7355.31|7344.62|7344.62|0
1731601500000|2024-11-14 16:25:00|7352.58|7352.58|7346.85|7346.85|7354.27|7354.27|7345.11|7345.11|0
1731658500000|2024-11-15 08:15:00|7273.83|7273.83|7276.29|7276.29|7282.78|7282.78|7273.83|7273.83|0
1731658800000|2024-11-15 08:20:00|7267.99|7267.99|7243.47|7243.47|7267.99|7267.99|7243.47|7243.47|0
1731659100000|2024-11-15 08:25:00|7233.09|7233.09|7204.1|7204.1|7233.09|7233.09|7204.1|7204.1|0
1731659400000|2024-11-15 08:30:00|7205.13|7205.13|7193.63|7193.63|7216.88|7216.88|7193.63|7193.63|0
1731659700000|2024-11-15 08:35:00|7189.8|7189.8|7203.78|7203.78|7213.45|7213.45|7177.52|7177.52|0
1731660000000|2024-11-15 08:40:00|7201.71|7201.71|7206.62|7206.62|7212.85|7212.85|7188|7188|0
1731660300000|2024-11-15 08:45:00|7204.55|7204.55|7215.63|7215.63|7218.75|7218.75|7202.15|7202.15|0
1731660600000|2024-11-15 08:50:00|7216.67|7216.67|7207.86|7207.86|7216.67|7216.67|7201.11|7201.11|0
1731660900000|2024-11-15 08:55:00|7214.09|7214.09|7229.65|7229.65|7233.8|7233.8|7213.05|7213.05|0
1731661200000|2024-11-15 09:00:00|7226.54|7226.54|7232.76|7232.76|7232.76|7232.76|7218.24|7218.24|0
1731661500000|2024-11-15 09:05:00|7238.99|7238.99|7247.93|7247.93|7253.79|7253.79|7238.99|7238.99|0
1731661800000|2024-11-15 09:10:00|7246.89|7246.89|7219.26|7219.26|7246.89|7246.89|7219.26|7219.26|0
1731662100000|2024-11-15 09:15:00|7215.82|7215.82|7203.53|7203.53|7230.35|7230.35|7199.38|7199.38|0
1731662400000|2024-11-15 09:20:00|7202.5|7202.5|7207.33|7207.33|7208.69|7208.69|7199.35|7199.35|0
1731662700000|2024-11-15 09:25:00|7205.25|7205.25|7205.9|7205.9|7211.48|7211.48|7200.55|7200.55|0
1731663000000|2024-11-15 09:30:00|7207.2|7207.2|7214.41|7214.41|7214.41|7214.41|7200.97|7200.97|0
1731663300000|2024-11-15 09:35:00|7222.71|7222.71|7228.96|7228.96|7238.3|7238.3|7222.71|7222.71|0
1731663600000|2024-11-15 09:40:00|7230.32|7230.32|7223.39|7223.39|7231.69|7231.69|7223.39|7223.39|0
1731663900000|2024-11-15 09:45:00|7222.74|7222.74|7215.48|7215.48|7223.78|7223.78|7215.48|7215.48|0
1731664200000|2024-11-15 09:50:00|7214.11|7214.11|7227.94|7227.94|7227.94|7227.94|7214.11|7214.11|0
1731664500000|2024-11-15 09:55:00|7228.59|7228.59|7223.48|7223.48|7230.75|7230.75|7221.41|7221.41|0
1731664800000|2024-11-15 10:00:00|7224.52|7224.52|7248.33|7248.33|7248.33|7248.33|7224.52|7224.52|0
1731665100000|2024-11-15 10:05:00|7249.62|7249.62|7266.22|7266.22|7266.22|7266.22|7249.62|7249.62|0
1731665700000|2024-11-15 10:15:00|7256.56|7256.56|7256.65|7256.65|7260.81|7260.81|7239.72|7239.72|0
1731666000000|2024-11-15 10:20:00|7257.68|7257.68|7283.62|7283.62|7283.62|7283.62|7257.68|7257.68|0
1731666300000|2024-11-15 10:25:00|7287.77|7287.77|7281.83|7281.83|7289.85|7289.85|7280.45|7280.45|0
1731666600000|2024-11-15 10:30:00|7282.86|7282.86|7278.39|7278.39|7282.86|7282.86|7278.39|7278.39|0
1731666900000|2024-11-15 10:35:00|7276.32|7276.32|7277.36|7277.36|7277.36|7277.36|7275.28|7275.28|0
1731667200000|2024-11-15 10:40:00|7278.39|7278.39|7290.14|7290.14|7290.14|7290.14|7275.28|7275.28|0
1731667500000|2024-11-15 10:45:00|7291.5|7291.5|7295.31|7295.31|7295.65|7295.65|7290.46|7290.46|0
1731667800000|2024-11-15 10:50:00|7294.27|7294.27|7303.82|7303.82|7306.93|7306.93|7292.2|7292.2|0
1731668100000|2024-11-15 10:55:00|7304.85|7304.85|7299.83|7299.83|7304.85|7304.85|7297.75|7297.75|0
1731668400000|2024-11-15 11:00:00|7301.9|7301.9|7302.58|7302.58|7304|7304|7297.81|7297.81|0
1731669000000|2024-11-15 11:10:00|7297.77|7297.77|7300.56|7300.56|7301.92|7301.92|7297.77|7297.77|0
1731669300000|2024-11-15 11:15:00|7302.63|7302.63|7306.01|7306.01|7314.31|7314.31|7302.63|7302.63|0
1731669600000|2024-11-15 11:20:00|7304.64|7304.64|7303.89|7303.89|7304.64|7304.64|7295.65|7295.65|0
1731669900000|2024-11-15 11:25:00|7307.01|7307.01|7309.08|7309.08|7310.12|7310.12|7307.01|7307.01|0
1731670200000|2024-11-15 11:30:00|7307.72|7307.72|7319.13|7319.13|7319.13|7319.13|7307.72|7307.72|0
1731670500000|2024-11-15 11:35:00|7320.17|7320.17|7340.62|7340.62|7340.62|7340.62|7320.17|7320.17|0
1731670800000|2024-11-15 11:40:00|7341.99|7341.99|7339.2|7339.2|7344.39|7344.39|7337.84|7337.84|0
1731671100000|2024-11-15 11:45:00|7334.02|7334.02|7326.1|7326.1|7334.02|7334.02|7326.1|7326.1|0
1731671400000|2024-11-15 11:50:00|7328.04|7328.04|7319.28|7319.28|7328.04|7328.04|7319.28|7319.28|0
1731671700000|2024-11-15 11:55:00|7317.2|7317.2|7316.16|7316.16|7317.2|7317.2|7312.01|7312.01|0
1731672000000|2024-11-15 12:00:00|7322.01|7322.01|7324.79|7324.79|7324.79|7324.79|7320.64|7320.64|0
1731672300000|2024-11-15 12:05:00|7323.75|7323.75|7327.51|7327.51|7327.58|7327.58|7321.35|7321.35|0
1731672600000|2024-11-15 12:10:00|7323.75|7323.75|7310.65|7310.65|7323.75|7323.75|7309.61|7309.61|0
1731672900000|2024-11-15 12:15:00|7307.54|7307.54|7310.48|7310.48|7311.69|7311.69|7307.54|7307.54|0
1731673200000|2024-11-15 12:20:00|7309.09|7309.09|7310.14|7310.14|7316.36|7316.36|7309.09|7309.09|0
1731673500000|2024-11-15 12:25:00|7311.51|7311.51|7305|7305|7311.51|7311.51|7300.52|7300.52|0
1731673800000|2024-11-15 12:30:00|7303.96|7303.96|7296.26|7296.26|7303.96|7303.96|7296.26|7296.26|0
1731674100000|2024-11-15 12:35:00|7297.3|7297.3|7304.89|7304.89|7308.01|7308.01|7297.3|7297.3|0
1731674400000|2024-11-15 12:40:00|7306.97|7306.97|7306.31|7306.31|7309.43|7309.43|7304.95|7304.95|0
1731674700000|2024-11-15 12:45:00|7305.27|7305.27|7297.67|7297.67|7305.27|7305.27|7295.59|7295.59|0
1731675000000|2024-11-15 12:50:00|7293.52|7293.52|7289.04|7289.04|7295.59|7295.59|7285.22|7285.22|0
1731675300000|2024-11-15 12:55:00|7291.12|7291.12|7293.19|7293.19|7293.19|7293.19|7291.12|7291.12|0
1731675600000|2024-11-15 13:00:00|7291.83|7291.83|7305.32|7305.32|7305.32|7305.32|7291.83|7291.83|0
1731675900000|2024-11-15 13:05:00|7312.58|7312.58|7319.84|7319.84|7322.24|7322.24|7312.58|7312.58|0
1731676200000|2024-11-15 13:10:00|7321.92|7321.92|7325.08|7325.08|7330.22|7330.22|7321.92|7321.92|0
1731676500000|2024-11-15 13:15:00|7327.16|7327.16|7304.67|7304.67|7327.16|7327.16|7304.35|7304.35|0
1731676800000|2024-11-15 13:20:00|7302.6|7302.6|7295.34|7295.34|7302.6|7302.6|7295.34|7295.34|0
1731677100000|2024-11-15 13:25:00|7298.45|7298.45|7299.83|7299.83|7312.97|7312.97|7298.45|7298.45|0
1731677400000|2024-11-15 13:30:00|7298.46|7298.46|7291.91|7291.91|7300.21|7300.21|7288.8|7288.8|0
1731677700000|2024-11-15 13:35:00|7293.66|7293.66|7301.96|7301.96|7304.03|7304.03|7293.66|7293.66|0
1731678000000|2024-11-15 13:40:00|7305.07|7305.07|7300.86|7300.86|7318.12|7318.12|7300.86|7300.86|0
1731678300000|2024-11-15 13:45:00|7302.22|7302.22|7295.22|7295.22|7305.34|7305.34|7294.96|7294.96|0
1731678600000|2024-11-15 13:50:00|7293.85|7293.85|7296.28|7296.28|7296.28|7296.28|7288.69|7288.69|0
1731678900000|2024-11-15 13:55:00|7295.24|7295.24|7301.42|7301.42|7301.42|7301.42|7291.81|7291.81|0
1731679200000|2024-11-15 14:00:00|7303.16|7303.16|7304.14|7304.14|7307.9|7307.9|7303.16|7303.16|0
1731679500000|2024-11-15 14:05:00|7308.29|7308.29|7304.14|7304.14|7310.36|7310.36|7304.14|7304.14|0
1731679800000|2024-11-15 14:10:00|7306.21|7306.21|7308.12|7308.12|7309.65|7309.65|7306.21|7306.21|0
1731680100000|2024-11-15 14:15:00|7307.09|7307.09|7315.22|7315.22|7320.41|7320.41|7307.09|7307.09|0
1731680400000|2024-11-15 14:20:00|7314.19|7314.19|7309.97|7309.97|7316.59|7316.59|7309.97|7309.97|0
1731680700000|2024-11-15 14:25:00|7311.01|7311.01|7311.89|7311.89|7311.89|7311.89|7311.01|7311.01|0
1731681000000|2024-11-15 14:30:00|7313.96|7313.96|7311.49|7311.49|7319.09|7319.09|7309.81|7309.81|0
1731681300000|2024-11-15 14:35:00|7309.41|7309.41|7302.21|7302.21|7309.41|7309.41|7296.7|7296.7|0
1731681600000|2024-11-15 14:40:00|7303.58|7303.58|7309.04|7309.04|7318.7|7318.7|7303.58|7303.58|0
1731681900000|2024-11-15 14:45:00|7310.4|7310.4|7320.39|7320.39|7320.39|7320.39|7306.96|7306.96|0
1731682200000|2024-11-15 14:50:00|7318.31|7318.31|7317.11|7317.11|7318.47|7318.47|7315.2|7315.2|0
1731682500000|2024-11-15 14:55:00|7320.22|7320.22|7318.86|7318.86|7320.22|7320.22|7318.86|7318.86|0
1731682800000|2024-11-15 15:00:00|7320.22|7320.22|7322.88|7322.88|7323.01|7323.01|7314.43|7314.43|0
1731683100000|2024-11-15 15:05:00|7323.92|7323.92|7327.87|7327.87|7332.02|7332.02|7323.92|7323.92|0
1731683400000|2024-11-15 15:10:00|7325.8|7325.8|7327.07|7327.07|7331.94|7331.94|7324.04|7324.04|0
1731683700000|2024-11-15 15:15:00|7328.11|7328.11|7326.91|7326.91|7330.35|7330.35|7326.91|7326.91|0
1731684000000|2024-11-15 15:20:00|7328.3|7328.3|7324.7|7324.7|7328.3|7328.3|7324.7|7324.7|0
1731684300000|2024-11-15 15:25:00|7326.07|7326.07|7312.15|7312.15|7326.07|7326.07|7312.15|7312.15|0
1731684600000|2024-11-15 15:30:00|7308|7308|7295.55|7295.55|7313.19|7313.19|7295.55|7295.55|0
1731684900000|2024-11-15 15:35:00|7293.61|7293.61|7285.4|7285.4|7293.61|7293.61|7283.32|7283.32|0
1731685200000|2024-11-15 15:40:00|7283.65|7283.65|7289.92|7289.92|7291.99|7291.99|7283.65|7283.65|0
1731685500000|2024-11-15 15:45:00|7290.96|7290.96|7288.96|7288.96|7290.96|7290.96|7283.78|7283.78|0
1731685800000|2024-11-15 15:50:00|7290|7290|7286.5|7286.5|7292.34|7292.34|7286.5|7286.5|0
1731686100000|2024-11-15 15:55:00|7289.61|7289.61|7295.97|7295.97|7295.97|7295.97|7286.5|7286.5|0
1731686400000|2024-11-15 16:00:00|7295.27|7295.27|7289.6|7289.6|7295.27|7295.27|7284.79|7284.79|0
1731686700000|2024-11-15 16:05:00|7287.52|7287.52|7284.8|7284.8|7288.56|7288.56|7284.8|7284.8|0
1731687000000|2024-11-15 16:10:00|7285.84|7285.84|7281.5|7281.5|7285.84|7285.84|7274.36|7274.36|0
1731687300000|2024-11-15 16:15:00|7280.21|7280.21|7286.01|7286.01|7286.01|7286.01|7276.18|7276.18|0
1731687600000|2024-11-15 16:20:00|7286.66|7286.66|7281.19|7281.19|7286.66|7286.66|7277.69|7277.69|0
1731687900000|2024-11-15 16:25:00|7280.32|7280.32|7278.39|7278.39|7281.19|7281.19|7274.26|7274.26|0
1731917700000|2024-11-18 08:15:00|7305.04|7305.04|7325.41|7325.41|7326.29|7326.29|7305.04|7305.04|0
1731918300000|2024-11-18 08:25:00|7328.14|7328.14|7327.82|7327.82|7328.14|7328.14|7321.32|7321.32|0
1731918600000|2024-11-18 08:30:00|7326.45|7326.45|7305.74|7305.74|7327.49|7327.49|7305.74|7305.74|0
1731918900000|2024-11-18 08:35:00|7303.67|7303.67|7307.82|7307.82|7307.82|7307.82|7303.67|7303.67|0
1731919200000|2024-11-18 08:40:00|7305.74|7305.74|7293.02|7293.02|7305.74|7305.74|7293.02|7293.02|0
1731919500000|2024-11-18 08:45:00|7292.37|7292.37|7310.64|7310.64|7310.64|7310.64|7292.37|7292.37|0
1731919800000|2024-11-18 08:50:00|7308.56|7308.56|7306.16|7306.16|7308.56|7308.56|7306.16|7306.16|0
1731920100000|2024-11-18 08:55:00|7305.12|7305.12|7305.12|7305.12|7305.12|7305.12|7305.12|7305.12|0
1731920400000|2024-11-18 09:00:00|7303.37|7303.37|7298.91|7298.91|7305.52|7305.52|7298.91|7298.91|0
1731920700000|2024-11-18 09:05:00|7297.87|7297.87|7314.67|7314.67|7314.67|7314.67|7293.39|7293.39|0
1731921000000|2024-11-18 09:10:00|7315.55|7315.55|7318.21|7318.21|7319.08|7319.08|7315.55|7315.55|0
1731921300000|2024-11-18 09:15:00|7316.84|7316.84|7303.91|7303.91|7316.84|7316.84|7303.91|7303.91|0
1731921600000|2024-11-18 09:20:00|7302.55|7302.55|7308.39|7308.39|7308.39|7308.39|7302.55|7302.55|0
1731921900000|2024-11-18 09:25:00|7307.36|7307.36|7311.21|7311.21|7313.8|7313.8|7307.36|7307.36|0
1731922200000|2024-11-18 09:30:00|7312.51|7312.51|7316.11|7316.11|7317.15|7317.15|7311.63|7311.63|0
1731922500000|2024-11-18 09:35:00|7313.38|7313.38|7308.74|7308.74|7313.38|7313.38|7308.74|7308.74|0
1731922800000|2024-11-18 09:40:00|7307.7|7307.7|7314.42|7314.42|7314.42|7314.42|7307.7|7307.7|0
1731923100000|2024-11-18 09:45:00|7315.78|7315.78|7317.15|7317.15|7317.8|7317.8|7315.78|7315.78|0
1731923400000|2024-11-18 09:50:00|7316.11|7316.11|7301.86|7301.86|7316.11|7316.11|7301.15|7301.15|0
1731923700000|2024-11-18 09:55:00|7300.49|7300.49|7296.34|7296.34|7300.49|7300.49|7296.34|7296.34|0
1731924000000|2024-11-18 10:00:00|7298.42|7298.42|7305.69|7305.69|7305.69|7305.69|7298.42|7298.42|0
1731924300000|2024-11-18 10:05:00|7308.42|7308.42|7312.18|7312.18|7312.18|7312.18|7308.03|7308.03|0
1731924600000|2024-11-18 10:10:00|7312.83|7312.83|7310.37|7310.37|7313.48|7313.48|7310.37|7310.37|0
1731924900000|2024-11-18 10:15:00|7311.01|7311.01|7305.62|7305.62|7311.01|7311.01|7304.26|7304.26|0
1731925200000|2024-11-18 10:20:00|7304.23|7304.23|7305.27|7305.27|7305.27|7305.27|7304.23|7304.23|0
1731925500000|2024-11-18 10:25:00|7304.23|7304.23|7305.6|7305.6|7305.6|7305.6|7302.82|7302.82|0
1731925800000|2024-11-18 10:30:00|7299.37|7299.37|7296.32|7296.32|7299.37|7299.37|7295.93|7295.93|0
1731926100000|2024-11-18 10:35:00|7297.35|7297.35|7304.23|7304.23|7304.23|7304.23|7297.35|7297.35|0
1731926400000|2024-11-18 10:40:00|7302.16|7302.16|7302.87|7302.87|7303.91|7303.91|7302.16|7302.16|0
1731926700000|2024-11-18 10:45:00|7301.83|7301.83|7307.35|7307.35|7307.35|7307.35|7301.83|7301.83|0
1731927000000|2024-11-18 10:50:00|7304.62|7304.62|7297|7297|7304.62|7304.62|7297|7297|0
1731927300000|2024-11-18 10:55:00|7295.64|7295.64|7290.39|7290.39|7296.29|7296.29|7290.39|7290.39|0
1731927600000|2024-11-18 11:00:00|7288.64|7288.64|7270.09|7270.09|7288.64|7288.64|7270.09|7270.09|0
1731928200000|2024-11-18 11:10:00|7269.44|7269.44|7268.14|7268.14|7269.44|7269.44|7268.14|7268.14|0
1731928500000|2024-11-18 11:15:00|7268.79|7268.79|7254.83|7254.83|7268.79|7268.79|7254.83|7254.83|0
1731928800000|2024-11-18 11:20:00|7257.45|7257.45|7252.48|7252.48|7258.32|7258.32|7250.79|7250.79|0
1731929100000|2024-11-18 11:25:00|7251.44|7251.44|7259.08|7259.08|7260.83|7260.83|7251.44|7251.44|0
1731929400000|2024-11-18 11:30:00|7257.34|7257.34|7250.89|7250.89|7257.34|7257.34|7250.89|7250.89|0
1731929700000|2024-11-18 11:35:00|7252.64|7252.64|7247.34|7247.34|7253.51|7253.51|7245.59|7245.59|0
1731930300000|2024-11-18 11:45:00|7246.69|7246.69|7243.33|7243.33|7250.31|7250.31|7243.33|7243.33|0
1731930600000|2024-11-18 11:50:00|7241.94|7241.94|7238.3|7238.3|7241.94|7241.94|7237.91|7237.91|0
1731930900000|2024-11-18 11:55:00|7237.61|7237.61|7241.05|7241.05|7241.05|7241.05|7237.61|7237.61|0
1731931200000|2024-11-18 12:00:00|7242.41|7242.41|7245.88|7245.88|7245.88|7245.88|7242.41|7242.41|0
1731931500000|2024-11-18 12:05:00|7245.23|7245.23|7240.49|7240.49|7245.23|7245.23|7240.49|7240.49|0
1731931800000|2024-11-18 12:10:00|7234.37|7234.37|7234.43|7234.43|7236.83|7236.83|7231.75|7231.75|0
1731932100000|2024-11-18 12:15:00|7237.54|7237.54|7242.77|7242.77|7242.77|7242.77|7236.51|7236.51|0
1731932400000|2024-11-18 12:20:00|7241.4|7241.4|7245.72|7245.72|7245.72|7245.72|7240.04|7240.04|0
1731932700000|2024-11-18 12:25:00|7244.68|7244.68|7242.44|7242.44|7244.68|7244.68|7239.17|7239.17|0
1731933000000|2024-11-18 12:30:00|7243.09|7243.09|7239.98|7239.98|7243.09|7243.09|7239.98|7239.98|0
1731933300000|2024-11-18 12:35:00|7238.61|7238.61|7242.05|7242.05|7242.05|7242.05|7238.61|7238.61|0
1731933600000|2024-11-18 12:40:00|7241.4|7241.4|7237.29|7237.29|7241.4|7241.4|7235.56|7235.56|0
1731933900000|2024-11-18 12:45:00|7236.6|7236.6|7231.25|7231.25|7237.29|7237.29|7231.25|7231.25|0
1731934200000|2024-11-18 12:50:00|7229.17|7229.17|7228.03|7228.03|7229.23|7229.23|7225.41|7225.41|0
1731934500000|2024-11-18 12:55:00|7227|7227|7228.03|7228.03|7229.07|7229.07|7227|7227|0
1731934800000|2024-11-18 13:00:00|7224.59|7224.59|7212.95|7212.95|7224.59|7224.59|7211.91|7211.91|0
1731935100000|2024-11-18 13:05:00|7212.3|7212.3|7217.51|7217.51|7217.51|7217.51|7211.61|7211.61|0
1731935400000|2024-11-18 13:10:00|7219.59|7219.59|7218.55|7218.55|7220.63|7220.63|7217.51|7217.51|0
1731935700000|2024-11-18 13:15:00|7219.92|7219.92|7215.79|7215.79|7219.92|7219.92|7215.77|7215.77|0
1731936000000|2024-11-18 13:20:00|7216.83|7216.83|7205.19|7205.19|7216.83|7216.83|7204.15|7204.15|0
1731936300000|2024-11-18 13:25:00|7207.26|7207.26|7218.23|7218.23|7218.23|7218.23|7207.26|7207.26|0
1731936600000|2024-11-18 13:30:00|7216.86|7216.86|7225.01|7225.01|7225.01|7225.01|7216.86|7216.86|0
1731936900000|2024-11-18 13:35:00|7222.93|7222.93|7224.68|7224.68|7226.04|7226.04|7222.93|7222.93|0
1731937200000|2024-11-18 13:40:00|7226.04|7226.04|7230.03|7230.03|7230.03|7230.03|7226.04|7226.04|0
1731937500000|2024-11-18 13:45:00|7228.99|7228.99|7225.39|7225.39|7228.99|7228.99|7225.39|7225.39|0
1731937800000|2024-11-18 13:50:00|7224.69|7224.69|7225.61|7225.61|7226.26|7226.26|7224.35|7224.35|0
1731938100000|2024-11-18 13:55:00|7224.74|7224.74|7222.05|7222.05|7224.74|7224.74|7220.3|7220.3|0
1731938400000|2024-11-18 14:00:00|7224.12|7224.12|7220.14|7220.14|7229.08|7229.08|7220.14|7220.14|0
1731938700000|2024-11-18 14:05:00|7218.77|7218.77|7214.29|7214.29|7220.14|7220.14|7214.29|7214.29|0
1731939000000|2024-11-18 14:10:00|7213.26|7213.26|7212.95|7212.95|7214.29|7214.29|7210.55|7210.55|0
1731939300000|2024-11-18 14:15:00|7214.96|7214.96|7214.96|7214.96|7215.84|7215.84|7214.96|7214.96|0
1731939600000|2024-11-18 14:20:00|7213.22|7213.22|7220.67|7220.67|7220.67|7220.67|7213.05|7213.05|0
1731939900000|2024-11-18 14:25:00|7218.59|7218.59|7218.59|7218.59|7218.59|7218.59|7218.59|7218.59|0
1731940200000|2024-11-18 14:30:00|7216.52|7216.52|7232.22|7232.22|7232.22|7232.22|7216.52|7216.52|0
1731940500000|2024-11-18 14:35:00|7233.1|7233.1|7238.57|7238.57|7239.31|7239.31|7233.1|7233.1|0
1731940800000|2024-11-18 14:40:00|7239.94|7239.94|7241.52|7241.52|7243.92|7243.92|7239.94|7239.94|0
1731941100000|2024-11-18 14:45:00|7240.48|7240.48|7243.55|7243.55|7243.55|7243.55|7236.39|7236.39|0
1731941400000|2024-11-18 14:50:00|7242.51|7242.51|7234.81|7234.81|7242.51|7242.51|7234.81|7234.81|0
1731941700000|2024-11-18 14:55:00|7236.89|7236.89|7239.67|7239.67|7239.67|7239.67|7236.56|7236.56|0
1731942000000|2024-11-18 15:00:00|7240.71|7240.71|7252.27|7252.27|7252.27|7252.27|7239.35|7239.35|0
1731942300000|2024-11-18 15:05:00|7253.15|7253.15|7250.85|7250.85|7254.19|7254.19|7249.87|7249.87|0
1731942600000|2024-11-18 15:10:00|7252.92|7252.92|7242.28|7242.28|7252.92|7252.92|7242.28|7242.28|0
1731942900000|2024-11-18 15:15:00|7243.32|7243.32|7239.39|7239.39|7244.36|7244.36|7239.39|7239.39|0
1731943200000|2024-11-18 15:20:00|7237.31|7237.31|7232.19|7232.19|7237.31|7237.31|7232.19|7232.19|0
1731943500000|2024-11-18 15:25:00|7233.55|7233.55|7240.53|7240.53|7242.6|7242.6|7233|7233|0
1731943800000|2024-11-18 15:30:00|7241.56|7241.56|7242.76|7242.76|7242.76|7242.76|7240.69|7240.69|0
1731944100000|2024-11-18 15:35:00|7241.37|7241.37|7239.3|7239.3|7241.37|7241.37|7238.42|7238.42|0
1731944400000|2024-11-18 15:40:00|7238.26|7238.26|7240.98|7240.98|7240.98|7240.98|7237.39|7237.39|0
1731944700000|2024-11-18 15:45:00|7239.95|7239.95|7244.48|7244.48|7246.88|7246.88|7238.91|7238.91|0
1731945000000|2024-11-18 15:50:00|7243.44|7243.44|7247.27|7247.27|7247.27|7247.27|7243.44|7243.44|0
1731945300000|2024-11-18 15:55:00|7246.23|7246.23|7235.53|7235.53|7246.23|7246.23|7235.53|7235.53|0
1731945600000|2024-11-18 16:00:00|7236.56|7236.56|7237.05|7237.05|7241.62|7241.62|7236.56|7236.56|0
1731945900000|2024-11-18 16:05:00|7236.4|7236.4|7235.62|7235.62|7238.73|7238.73|7235.62|7235.62|0
1731946200000|2024-11-18 16:10:00|7233.22|7233.22|7227.77|7227.77|7233.22|7233.22|7227.77|7227.77|0
1731946500000|2024-11-18 16:15:00|7226.41|7226.41|7221.93|7221.93|7226.41|7226.41|7220.89|7220.89|0
1731946800000|2024-11-18 16:20:00|7221.28|7221.28|7221.65|7221.65|7222.68|7222.68|7219.79|7219.79|0
1731947100000|2024-11-18 16:25:00|7220.61|7220.61|7215.52|7215.52|7222.52|7222.52|7215.52|7215.52|0
1732004100000|2024-11-19 08:15:00|7254.02|7254.02|7258.56|7258.56|7258.56|7258.56|7251.29|7251.29|0
1732004400000|2024-11-19 08:20:00|7274.12|7274.12|7272.37|7272.37|7275.16|7275.16|7271.01|7271.01|0
1732004700000|2024-11-19 08:25:00|7275.48|7275.48|7268.14|7268.14|7281.71|7281.71|7268.14|7268.14|0
1732005000000|2024-11-19 08:30:00|7270.22|7270.22|7278.51|7278.51|7278.51|7278.51|7262.3|7262.3|0
1732005300000|2024-11-19 08:35:00|7287.85|7287.85|7276.76|7276.76|7290.58|7290.58|7276.76|7276.76|0
1732005600000|2024-11-19 08:40:00|7279.49|7279.49|7274.3|7274.3|7279.49|7279.49|7271.19|7271.19|0
1732005900000|2024-11-19 08:45:00|7277.41|7277.41|7268.07|7268.07|7279.82|7279.82|7268.07|7268.07|0
1732006200000|2024-11-19 08:50:00|7266.71|7266.71|7262.61|7262.61|7266.71|7266.71|7256.39|7256.39|0
1732006500000|2024-11-19 08:55:00|7265.34|7265.34|7272.39|7272.39|7272.39|7272.39|7263.6|7263.6|0
1732006800000|2024-11-19 09:00:00|7271.35|7271.35|7271.35|7271.35|7272.39|7272.39|7269.28|7269.28|0
1732007100000|2024-11-19 09:05:00|7270.48|7270.48|7259.45|7259.45|7272.22|7272.22|7259.45|7259.45|0
1732007400000|2024-11-19 09:10:00|7258.08|7258.08|7245.37|7245.37|7258.08|7258.08|7245.37|7245.37|0
1732007700000|2024-11-19 09:15:00|7243.62|7243.62|7214.49|7214.49|7243.62|7243.62|7214.49|7214.49|0
1732008000000|2024-11-19 09:20:00|7211.87|7211.87|7214.82|7214.82|7219.96|7219.96|7211.87|7211.87|0
1732008300000|2024-11-19 09:25:00|7213.95|7213.95|7203.92|7203.92|7213.95|7213.95|7203.92|7203.92|0
1732008600000|2024-11-19 09:30:00|7199.12|7199.12|7201.26|7201.26|7201.26|7201.26|7185.92|7185.92|0
1732008900000|2024-11-19 09:35:00|7199.19|7199.19|7222.56|7222.56|7228.07|7228.07|7197.11|7197.11|0
1732009200000|2024-11-19 09:40:00|7221.68|7221.68|7217.53|7217.53|7221.68|7221.68|7216.88|7216.88|0
1732009500000|2024-11-19 09:45:00|7216.16|7216.16|7215.83|7215.83|7221.19|7221.19|7210.64|7210.64|0
1732009800000|2024-11-19 09:50:00|7216.87|7216.87|7217.42|7217.42|7217.42|7217.42|7215.51|7215.51|0
1732010100000|2024-11-19 09:55:00|7216.05|7216.05|7215.99|7215.99|7217.03|7217.03|7211.19|7211.19|0
1732010400000|2024-11-19 10:00:00|7217.35|7217.35|7218.77|7218.77|7220.14|7220.14|7215.99|7215.99|0
1732010700000|2024-11-19 10:05:00|7217.41|7217.41|7217.02|7217.02|7217.41|7217.41|7216.37|7216.37|0
1732011000000|2024-11-19 10:10:00|7215.65|7215.65|7210.14|7210.14|7215.65|7215.65|7210.14|7210.14|0
1732011300000|2024-11-19 10:15:00|7214.23|7214.23|7218|7218|7218|7218|7214.23|7214.23|0
1732011600000|2024-11-19 10:20:00|7219.04|7219.04|7218.98|7218.98|7223.79|7223.79|7218|7218|0
1732011900000|2024-11-19 10:25:00|7215.87|7215.87|7210.36|7210.36|7215.87|7215.87|7206.91|7206.91|0
1732012500000|2024-11-19 10:35:00|7209.32|7209.32|7210.36|7210.36|7210.68|7210.68|7205.88|7205.88|0
1732012800000|2024-11-19 10:40:00|7209.32|7209.32|7205.17|7205.17|7209.32|7209.32|7205.17|7205.17|0
1732013100000|2024-11-19 10:45:00|7203.22|7203.22|7211.34|7211.34|7211.34|7211.34|7203.22|7203.22|0
1732013400000|2024-11-19 10:50:00|7209.97|7209.97|7217.56|7217.56|7217.56|7217.56|7209.97|7209.97|0
1732013700000|2024-11-19 10:55:00|7218.93|7218.93|7209.26|7209.26|7218.93|7218.93|7209.26|7209.26|0
1732014000000|2024-11-19 11:00:00|7210.3|7210.3|7206.8|7206.8|7211.99|7211.99|7206.8|7206.8|0
1732014300000|2024-11-19 11:05:00|7205.76|7205.76|7205.76|7205.76|7205.76|7205.76|7202.65|7202.65|0
1732014600000|2024-11-19 11:10:00|7204.72|7204.72|7206.8|7206.8|7206.8|7206.8|7204.72|7204.72|0
1732014900000|2024-11-19 11:15:00|7207.84|7207.84|7203.03|7203.03|7207.84|7207.84|7203.03|7203.03|0
1732015200000|2024-11-19 11:20:00|7201.73|7201.73|7214.13|7214.13|7214.13|7214.13|7201.73|7201.73|0
1732015500000|2024-11-19 11:25:00|7215.17|7215.17|7216.53|7216.53|7219.32|7219.32|7215.17|7215.17|0
1732015800000|2024-11-19 11:30:00|7219.65|7219.65|7220.36|7220.36|7221.72|7221.72|7216.92|7216.92|0
1732016100000|2024-11-19 11:35:00|7219.32|7219.32|7214.84|7214.84|7219.32|7219.32|7212.77|7212.77|0
1732016400000|2024-11-19 11:40:00|7212.77|7212.77|7226.52|7226.52|7226.52|7226.52|7212.77|7212.77|0
1732016700000|2024-11-19 11:45:00|7225.48|7225.48|7225.58|7225.58|7230.78|7230.78|7224.94|7224.94|0
1732017000000|2024-11-19 11:50:00|7224.55|7224.55|7223.51|7223.51|7224.87|7224.87|7222.14|7222.14|0
1732017300000|2024-11-19 11:55:00|7225.58|7225.58|7225.58|7225.58|7225.91|7225.91|7224.55|7224.55|0
1732017600000|2024-11-19 12:00:00|7226.95|7226.95|7229.67|7229.67|7229.67|7229.67|7226.95|7226.95|0
1732017900000|2024-11-19 12:05:00|7232.4|7232.4|7230.67|7230.67|7232.4|7232.4|7223.46|7223.46|0
1732018200000|2024-11-19 12:10:00|7232.42|7232.42|7232.09|7232.09|7233.45|7233.45|7232.09|7232.09|0
1732018500000|2024-11-19 12:15:00|7234.16|7234.16|7235.55|7235.55|7235.55|7235.55|7234.16|7234.16|0
1732018800000|2024-11-19 12:20:00|7232.44|7232.44|7233.83|7233.83|7233.83|7233.83|7231.08|7231.08|0
1732019100000|2024-11-19 12:25:00|7235.2|7235.2|7233.12|7233.12|7235.2|7235.2|7231.76|7231.76|0
1732019400000|2024-11-19 12:30:00|7235.2|7235.2|7233.83|7233.83|7236.56|7236.56|7233.83|7233.83|0
1732019700000|2024-11-19 12:35:00|7232.8|7232.8|7232.8|7232.8|7232.8|7232.8|7232.8|7232.8|0
1732020000000|2024-11-19 12:40:00|7231.76|7231.76|7231.54|7231.54|7234.16|7234.16|7231.54|7231.54|0
1732020300000|2024-11-19 12:45:00|7232.58|7232.58|7235.69|7235.69|7235.69|7235.69|7232.58|7232.58|0
1732020600000|2024-11-19 12:50:00|7237.05|7237.05|7239.46|7239.46|7239.46|7239.46|7237.05|7237.05|0
1732020900000|2024-11-19 12:55:00|7240.1|7240.1|7238.02|7238.02|7241.79|7241.79|7238.02|7238.02|0
1732021200000|2024-11-19 13:00:00|7240.1|7240.1|7233.68|7233.68|7240.1|7240.1|7231.93|7231.93|0
1732021500000|2024-11-19 13:05:00|7231.6|7231.6|7235.75|7235.75|7236.79|7236.79|7229.53|7229.53|0
1732021800000|2024-11-19 13:10:00|7237.12|7237.12|7232.65|7232.65|7237.12|7237.12|7231.26|7231.26|0
1732022100000|2024-11-19 13:15:00|7231.29|7231.29|7230.97|7230.97|7231.62|7231.62|7230.25|7230.25|0
1732022400000|2024-11-19 13:20:00|7232.33|7232.33|7233.37|7233.37|7233.37|7233.37|7232.33|7232.33|0
1732022700000|2024-11-19 13:25:00|7232.33|7232.33|7231.97|7231.97|7232.33|7232.33|7230.6|7230.6|0
1732023000000|2024-11-19 13:30:00|7232.61|7232.61|7240.14|7240.14|7240.14|7240.14|7231.25|7231.25|0
1732023300000|2024-11-19 13:35:00|7242.22|7242.22|7247.18|7247.18|7247.18|7247.18|7241.34|7241.34|0
1732023600000|2024-11-19 13:40:00|7255.48|7255.48|7253.24|7253.24|7257.55|7257.55|7253.24|7253.24|0
1732023900000|2024-11-19 13:45:00|7256.35|7256.35|7251.06|7251.06|7257.39|7257.39|7251.06|7251.06|0
1732024200000|2024-11-19 13:50:00|7247.95|7247.95|7240.03|7240.03|7247.95|7247.95|7240.03|7240.03|0
1732024500000|2024-11-19 13:55:00|7238.67|7238.67|7232.95|7232.95|7243.64|7243.64|7232.95|7232.95|0
1732024800000|2024-11-19 14:00:00|7231.91|7231.91|7232.18|7232.18|7232.18|7232.18|7229.13|7229.13|0
1732025100000|2024-11-19 14:05:00|7235.3|7235.3|7239.67|7239.67|7239.67|7239.67|7229.84|7229.84|0
1732025400000|2024-11-19 14:10:00|7238.31|7238.31|7231.37|7231.37|7238.31|7238.31|7227.93|7227.93|0
1732025700000|2024-11-19 14:15:00|7229.3|7229.3|7226.5|7226.5|7229.3|7229.3|7225.86|7225.86|0
1732026000000|2024-11-19 14:20:00|7224.43|7224.43|7220.93|7220.93|7227.49|7227.49|7220.93|7220.93|0
1732026300000|2024-11-19 14:25:00|7220.29|7220.29|7216.14|7216.14|7220.29|7220.29|7216.14|7216.14|0
1732026600000|2024-11-19 14:30:00|7217.17|7217.17|7222.72|7222.72|7222.72|7222.72|7214.06|7214.06|0
1732026900000|2024-11-19 14:35:00|7221.85|7221.85|7223.6|7223.6|7223.6|7223.6|7221.85|7221.85|0
1732027200000|2024-11-19 14:40:00|7221.52|7221.52|7220.48|7220.48|7221.52|7221.52|7218.08|7218.08|0
1732027500000|2024-11-19 14:45:00|7217.37|7217.37|7204.82|7204.82|7217.37|7217.37|7204.82|7204.82|0
1732027800000|2024-11-19 14:50:00|7206.89|7206.89|7216.11|7216.11|7217.47|7217.47|7206.89|7206.89|0
1732028100000|2024-11-19 14:55:00|7214.74|7214.74|7219.22|7219.22|7219.22|7219.22|7214.74|7214.74|0
1732028400000|2024-11-19 15:00:00|7219.87|7219.87|7232.52|7232.52|7232.52|7232.52|7219.87|7219.87|0
1732028700000|2024-11-19 15:05:00|7230.45|7230.45|7235.8|7235.8|7236.84|7236.84|7229.08|7229.08|0
1732029000000|2024-11-19 15:10:00|7237.16|7237.16|7241.3|7241.3|7241.3|7241.3|7237.16|7237.16|0
1732029300000|2024-11-19 15:15:00|7239.93|7239.93|7240.88|7240.88|7241.52|7241.52|7238.54|7238.54|0
1732029600000|2024-11-19 15:20:00|7239.58|7239.58|7240.58|7240.58|7240.58|7240.58|7237.14|7237.14|0
1732029900000|2024-11-19 15:25:00|7239.89|7239.89|7240.92|7240.92|7240.92|7240.92|7239.89|7239.89|0
1732030200000|2024-11-19 15:30:00|7241.96|7241.96|7248.38|7248.38|7249.75|7249.75|7241.96|7241.96|0
1732030500000|2024-11-19 15:35:00|7249.42|7249.42|7257.33|7257.33|7257.33|7257.33|7249.42|7249.42|0
1732030800000|2024-11-19 15:40:00|7254.22|7254.22|7255.95|7255.95|7255.95|7255.95|7252.84|7252.84|0
1732031100000|2024-11-19 15:45:00|7259.06|7259.06|7263.54|7263.54|7263.54|7263.54|7259.06|7259.06|0
1732031400000|2024-11-19 15:50:00|7262.18|7262.18|7262.12|7262.12|7265.11|7265.11|7260.1|7260.1|0
1732031700000|2024-11-19 15:55:00|7263.16|7263.16|7262.12|7262.12|7264.52|7264.52|7261.41|7261.41|0
1732032000000|2024-11-19 16:00:00|7260.05|7260.05|7264.2|7264.2|7264.2|7264.2|7260.05|7260.05|0
1732032300000|2024-11-19 16:05:00|7265.23|7265.23|7270.04|7270.04|7273.48|7273.48|7265.23|7265.23|0
1732032600000|2024-11-19 16:10:00|7273.15|7273.15|7269.67|7269.67|7278.34|7278.34|7268.63|7268.63|0
1732032900000|2024-11-19 16:15:00|7270.71|7270.71|7270.33|7270.33|7272.65|7272.65|7267.21|7267.21|0
1732033200000|2024-11-19 16:20:00|7271.37|7271.37|7276.81|7276.81|7279.61|7279.61|7271.37|7271.37|0
1732033500000|2024-11-19 16:25:00|7275.78|7275.78|7280.29|7280.29|7282.59|7282.59|7275.78|7275.78|0
1732090500000|2024-11-20 08:15:00|7304.1|7304.1|7315.29|7315.29|7315.29|7315.29|7299.95|7299.95|0
1732090800000|2024-11-20 08:20:00|7311.14|7311.14|7300.5|7300.5|7311.14|7311.14|7300.5|7300.5|0
1732091100000|2024-11-20 08:25:00|7303.61|7303.61|7306.39|7306.39|7306.39|7306.39|7303.61|7303.61|0
1732091400000|2024-11-20 08:30:00|7303.28|7303.28|7269.07|7269.07|7303.28|7303.28|7268.19|7268.19|0
1732091700000|2024-11-20 08:35:00|7266.28|7266.28|7273.87|7273.87|7278.35|7278.35|7266.28|7266.28|0
1732092000000|2024-11-20 08:40:00|7272.51|7272.51|7272.12|7272.12|7279.32|7279.32|7272.12|7272.12|0
1732092300000|2024-11-20 08:45:00|7270.75|7270.75|7268.94|7268.94|7272.05|7272.05|7268.94|7268.94|0
1732092600000|2024-11-20 08:50:00|7269.58|7269.58|7264.3|7264.3|7270.95|7270.95|7264.3|7264.3|0
1732092900000|2024-11-20 08:55:00|7261.19|7261.19|7265.17|7265.17|7265.17|7265.17|7261.19|7261.19|0
1732093200000|2024-11-20 09:00:00|7262.44|7262.44|7251.58|7251.58|7262.44|7262.44|7250.7|7250.7|0
1732093500000|2024-11-20 09:05:00|7252.61|7252.61|7252.13|7252.13|7253.82|7253.82|7248.36|7248.36|0
1732093800000|2024-11-20 09:10:00|7256.94|7256.94|7267.84|7267.84|7267.84|7267.84|7255.57|7255.57|0
1732094100000|2024-11-20 09:15:00|7268.88|7268.88|7262.71|7262.71|7268.88|7268.88|7262.71|7262.71|0
1732094400000|2024-11-20 09:20:00|7264.07|7264.07|7264.07|7264.07|7265.44|7265.44|7264.07|7264.07|0
1732094700000|2024-11-20 09:25:00|7265.11|7265.11|7265.11|7265.11|7265.11|7265.11|7265.11|7265.11|0
1732095000000|2024-11-20 09:30:00|7263.75|7263.75|7248.56|7248.56|7263.75|7263.75|7245.97|7245.97|0
1732095300000|2024-11-20 09:35:00|7254.02|7254.02|7253.3|7253.3|7254.02|7254.02|7252.65|7252.65|0
1732095600000|2024-11-20 09:40:00|7252.26|7252.26|7247.79|7247.79|7252.26|7252.26|7247.79|7247.79|0
1732095900000|2024-11-20 09:45:00|7245.84|7245.84|7239.22|7239.22|7245.84|7245.84|7236.24|7236.24|0
1732096200000|2024-11-20 09:50:00|7236.56|7236.56|7239.74|7239.74|7239.74|7239.74|7235.26|7235.26|0
1732096500000|2024-11-20 09:55:00|7238.38|7238.38|7226.09|7226.09|7238.38|7238.38|7224.34|7224.34|0
1732096800000|2024-11-20 10:00:00|7227.13|7227.13|7227.13|7227.13|7228.49|7228.49|7225.76|7225.76|0
1732097100000|2024-11-20 10:05:00|7225.76|7225.76|7228.42|7228.42|7228.42|7228.42|7225.76|7225.76|0
1732097400000|2024-11-20 10:10:00|7230.5|7230.5|7231.33|7231.33|7233.61|7233.61|7230.13|7230.13|0
1732097700000|2024-11-20 10:15:00|7232.21|7232.21|7237.16|7237.16|7238.54|7238.54|7232.21|7232.21|0
1732098000000|2024-11-20 10:20:00|7233.39|7233.39|7229.89|7229.89|7233.39|7233.39|7226.45|7226.45|0
1732098300000|2024-11-20 10:25:00|7231.97|7231.97|7227.11|7227.11|7233.34|7233.34|7227.11|7227.11|0
1732098600000|2024-11-20 10:30:00|7225.17|7225.17|7228.86|7228.86|7229.9|7229.9|7223.8|7223.8|0
1732098900000|2024-11-20 10:35:00|7230.23|7230.23|7233.66|7233.66|7233.66|7233.66|7230.23|7230.23|0
1732099200000|2024-11-20 10:40:00|7232.62|7232.62|7233.5|7233.5|7233.5|7233.5|7231.42|7231.42|0
1732099500000|2024-11-20 10:45:00|7230.39|7230.39|7230.39|7230.39|7230.39|7230.39|7228.31|7228.31|0
1732099800000|2024-11-20 10:50:00|7229.02|7229.02|7230.55|7230.55|7232.79|7232.79|7229.02|7229.02|0
1732100100000|2024-11-20 10:55:00|7232.3|7232.3|7227.98|7227.98|7232.3|7232.3|7227.98|7227.98|0
1732100400000|2024-11-20 11:00:00|7230.06|7230.06|7226.75|7226.75|7231.1|7231.1|7222.93|7222.93|0
1732100700000|2024-11-20 11:05:00|7224.68|7224.68|7225.71|7225.71|7226.75|7226.75|7224.68|7224.68|0
1732101000000|2024-11-20 11:10:00|7224.68|7224.68|7217.3|7217.3|7224.68|7224.68|7217.3|7217.3|0
1732101300000|2024-11-20 11:15:00|7216.27|7216.27|7221.13|7221.13|7222.17|7222.17|7216.27|7216.27|0
1732101600000|2024-11-20 11:20:00|7220.09|7220.09|7220.09|7220.09|7220.09|7220.09|7220.09|7220.09|0
1732101900000|2024-11-20 11:25:00|7221.84|7221.84|7222.49|7222.49|7222.49|7222.49|7221.84|7221.84|0
1732102200000|2024-11-20 11:30:00|7223.36|7223.36|7222.49|7222.49|7223.36|7223.36|7221.45|7221.45|0
1732102500000|2024-11-20 11:35:00|7218.34|7218.34|7222.81|7222.81|7223.85|7223.85|7213.2|7213.2|0
1732102800000|2024-11-20 11:40:00|7221.45|7221.45|7223.85|7223.85|7223.85|7223.85|7218.01|7218.01|0
1732103100000|2024-11-20 11:45:00|7226.96|7226.96|7228.71|7228.71|7228.71|7228.71|7226.96|7226.96|0
1732103400000|2024-11-20 11:50:00|7227.84|7227.84|7231.12|7231.12|7231.12|7231.12|7226.47|7226.47|0
1732103700000|2024-11-20 11:55:00|7229.04|7229.04|7226.97|7226.97|7229.04|7229.04|7226.97|7226.97|0
1732104000000|2024-11-20 12:00:00|7223.52|7223.52|7219.54|7219.54|7223.52|7223.52|7219.54|7219.54|0
1732104300000|2024-11-20 12:05:00|7218.5|7218.5|7212.4|7212.4|7218.5|7218.5|7212.4|7212.4|0
1732104600000|2024-11-20 12:10:00|7213.7|7213.7|7214.73|7214.73|7214.73|7214.73|7212.33|7212.33|0
1732104900000|2024-11-20 12:15:00|7212.66|7212.66|7214.35|7214.35|7215.77|7215.77|7208.83|7208.83|0
1732105200000|2024-11-20 12:20:00|7215.71|7215.71|7221.23|7221.23|7221.23|7221.23|7215.71|7215.71|0
1732105500000|2024-11-20 12:25:00|7224.34|7224.34|7226.42|7226.42|7226.42|7226.42|7224.34|7224.34|0
1732105800000|2024-11-20 12:30:00|7227.46|7227.46|7230.19|7230.19|7230.19|7230.19|7227.46|7227.46|0
1732106100000|2024-11-20 12:35:00|7231.22|7231.22|7230.9|7230.9|7231.22|7231.22|7228.82|7228.82|0
1732106400000|2024-11-20 12:40:00|7232.97|7232.97|7235.37|7235.37|7235.37|7235.37|7232.97|7232.97|0
1732106700000|2024-11-20 12:45:00|7234.34|7234.34|7235.7|7235.7|7236.03|7236.03|7233.3|7233.3|0
1732107000000|2024-11-20 12:50:00|7237.07|7237.07|7241.38|7241.38|7241.38|7241.38|7237.07|7237.07|0
1732107300000|2024-11-20 12:55:00|7242.77|7242.77|7240.71|7240.71|7242.77|7242.77|7240.71|7240.71|0
1732107600000|2024-11-20 13:00:00|7239.84|7239.84|7244.8|7244.8|7246.16|7246.16|7238.96|7238.96|0
1732107900000|2024-11-20 13:05:00|7239.61|7239.61|7235.84|7235.84|7239.61|7239.61|7235.84|7235.84|0
1732108200000|2024-11-20 13:10:00|7234.81|7234.81|7233.24|7233.24|7234.81|7234.81|7233.24|7233.24|0
1732108500000|2024-11-20 13:15:00|7236.35|7236.35|7238.1|7238.1|7238.1|7238.1|7236.35|7236.35|0
1732108800000|2024-11-20 13:20:00|7239.13|7239.13|7234.98|7234.98|7239.13|7239.13|7234.98|7234.98|0
1732109100000|2024-11-20 13:25:00|7237.06|7237.06|7238.1|7238.1|7238.1|7238.1|7237.06|7237.06|0
1732109400000|2024-11-20 13:30:00|7236.73|7236.73|7241.54|7241.54|7241.54|7241.54|7236.73|7236.73|0
1732109700000|2024-11-20 13:35:00|7242.9|7242.9|7240.5|7240.5|7243.94|7243.94|7240.5|7240.5|0
1732110000000|2024-11-20 13:40:00|7239.2|7239.2|7236.15|7236.15|7240.3|7240.3|7236.15|7236.15|0
1732110300000|2024-11-20 13:45:00|7238.88|7238.88|7248.22|7248.22|7249.26|7249.26|7238.88|7238.88|0
1732110600000|2024-11-20 13:50:00|7250.3|7250.3|7246.53|7246.53|7250.3|7250.3|7246.53|7246.53|0
1732110900000|2024-11-20 13:55:00|7244.45|7244.45|7238.06|7238.06|7246.14|7246.14|7238.06|7238.06|0
1732111200000|2024-11-20 14:00:00|7235.99|7235.99|7236.37|7236.37|7236.37|7236.37|7231.18|7231.18|0
1732111500000|2024-11-20 14:05:00|7237.74|7237.74|7239.16|7239.16|7239.81|7239.81|7236.7|7236.7|0
1732111800000|2024-11-20 14:10:00|7237.8|7237.8|7239.22|7239.22|7240.58|7240.58|7237.8|7237.8|0
1732112100000|2024-11-20 14:15:00|7240.26|7240.26|7238.02|7238.02|7240.75|7240.75|7238.02|7238.02|0
1732112400000|2024-11-20 14:20:00|7240.09|7240.09|7219.85|7219.85|7241.46|7241.46|7218.56|7218.56|0
1732112700000|2024-11-20 14:25:00|7219.2|7219.2|7228.49|7228.49|7228.49|7228.49|7218.56|7218.56|0
1732113000000|2024-11-20 14:30:00|7229.52|7229.52|7238.31|7238.31|7240.94|7240.94|7219.53|7219.53|0
1732113300000|2024-11-20 14:35:00|7237.66|7237.66|7228.88|7228.88|7237.66|7237.66|7227.51|7227.51|0
1732113600000|2024-11-20 14:40:00|7227.51|7227.51|7222.98|7222.98|7227.51|7227.51|7215.06|7215.06|0
1732113900000|2024-11-20 14:45:00|7221.94|7221.94|7231.9|7231.9|7231.9|7231.9|7221.94|7221.94|0
1732114200000|2024-11-20 14:50:00|7229.82|7229.82|7230.53|7230.53|7232.94|7232.94|7229.82|7229.82|0
1732114500000|2024-11-20 14:55:00|7229.17|7229.17|7225.35|7225.35|7229.66|7229.66|7223.27|7223.27|0
1732114800000|2024-11-20 15:00:00|7226.71|7226.71|7224.66|7224.66|7227.42|7227.42|7223.63|7223.63|0
1732115100000|2024-11-20 15:05:00|7223.63|7223.63|7229.5|7229.5|7234.3|7234.3|7222.75|7222.75|0
1732115400000|2024-11-20 15:10:00|7228.46|7228.46|7228.36|7228.36|7230.38|7230.38|7221.43|7221.43|0
1732115700000|2024-11-20 15:15:00|7229.24|7229.24|7234.42|7234.42|7234.42|7234.42|7227.87|7227.87|0
1732116000000|2024-11-20 15:20:00|7233.39|7233.39|7236.98|7236.98|7239.15|7239.15|7227.54|7227.54|0
1732116300000|2024-11-20 15:25:00|7238.02|7238.02|7241.3|7241.3|7241.3|7241.3|7238.02|7238.02|0
1732116600000|2024-11-20 15:30:00|7242.33|7242.33|7247.21|7247.21|7247.21|7247.21|7242.33|7242.33|0
1732116900000|2024-11-20 15:35:00|7246.52|7246.52|7250.28|7250.28|7250.28|7250.28|7244.44|7244.44|0
1732117200000|2024-11-20 15:40:00|7251.16|7251.16|7242.59|7242.59|7251.16|7251.16|7242.59|7242.59|0
1732117500000|2024-11-20 15:45:00|7243.96|7243.96|7244.31|7244.31|7244.31|7244.31|7241.88|7241.88|0
1732117800000|2024-11-20 15:50:00|7244.96|7244.96|7248.09|7248.09|7248.09|7248.09|7243.23|7243.23|0
1732118100000|2024-11-20 15:55:00|7249.45|7249.45|7249.61|7249.61|7250.65|7250.65|7246.5|7246.5|0
1732118400000|2024-11-20 16:00:00|7247.53|7247.53|7244.1|7244.1|7248.9|7248.9|7244.1|7244.1|0
1732118700000|2024-11-20 16:05:00|7242.73|7242.73|7242.41|7242.41|7245.36|7245.36|7238.97|7238.97|0
1732119000000|2024-11-20 16:10:00|7241.04|7241.04|7237.4|7237.4|7241.04|7241.04|7234.49|7234.49|0
1732119300000|2024-11-20 16:15:00|7239.47|7239.47|7238.05|7238.05|7239.78|7239.78|7237.56|7237.56|0
1732119600000|2024-11-20 16:20:00|7238.69|7238.69|7237.89|7237.89|7242.04|7242.04|7235.49|7235.49|0
1732119900000|2024-11-20 16:25:00|7236.85|7236.85|7235.75|7235.75|7238.76|7238.76|7233.8|7233.8|0
1732176900000|2024-11-21 08:15:00|7262.31|7262.31|7235.9|7235.9|7264.39|7264.39|7234.62|7234.62|0
1732177200000|2024-11-21 08:20:00|7240.71|7240.71|7258.2|7258.2|7273.47|7273.47|7240.71|7240.71|0
1732177500000|2024-11-21 08:25:00|7256.83|7256.83|7251.98|7251.98|7262.36|7262.36|7251.98|7251.98|0
1732177800000|2024-11-21 08:30:00|7247.83|7247.83|7231.47|7231.47|7247.83|7247.83|7231.47|7231.47|0
1732178100000|2024-11-21 08:35:00|7235.56|7235.56|7239.38|7239.38|7239.38|7239.38|7225.57|7225.57|0
1732178400000|2024-11-21 08:40:00|7240.75|7240.75|7241.79|7241.79|7241.79|7241.79|7240.75|7240.75|0
1732178700000|2024-11-21 08:45:00|7239.71|7239.71|7252.36|7252.36|7255.09|7255.09|7239.71|7239.71|0
1732179000000|2024-11-21 08:50:00|7254.44|7254.44|7254.77|7254.77|7256.84|7256.84|7253.73|7253.73|0
1732179300000|2024-11-21 08:55:00|7251.66|7251.66|7247.89|7247.89|7254.77|7254.77|7247.89|7247.89|0
1732179600000|2024-11-21 09:00:00|7249.83|7249.83|7236.96|7236.96|7249.83|7249.83|7234.06|7234.06|0
1732179900000|2024-11-21 09:05:00|7235.59|7235.59|7226.11|7226.11|7235.59|7235.59|7226.11|7226.11|0
1732180200000|2024-11-21 09:10:00|7230.21|7230.21|7218.8|7218.8|7232.28|7232.28|7218.8|7218.8|0
1732180500000|2024-11-21 09:15:00|7217.76|7217.76|7212.56|7212.56|7220.87|7220.87|7211.26|7211.26|0
1732180800000|2024-11-21 09:20:00|7209.83|7209.83|7204.59|7204.59|7209.83|7209.83|7201.47|7201.47|0
1732181100000|2024-11-21 09:25:00|7205.62|7205.62|7205.02|7205.02|7205.62|7205.62|7192.57|7192.57|0
1732181400000|2024-11-21 09:30:00|7207.75|7207.75|7208.15|7208.15|7212.63|7212.63|7207.75|7207.75|0
1732181700000|2024-11-21 09:35:00|7211.26|7211.26|7210.94|7210.94|7212.63|7212.63|7203.02|7203.02|0
1732182000000|2024-11-21 09:40:00|7212.3|7212.3|7208.29|7208.29|7213.6|7213.6|7208.29|7208.29|0
1732182300000|2024-11-21 09:45:00|7212.44|7212.44|7211.23|7211.23|7215.71|7215.71|7210.2|7210.2|0
1732182600000|2024-11-21 09:50:00|7208.12|7208.12|7204.32|7204.32|7208.12|7208.12|7204.32|7204.32|0
1732182900000|2024-11-21 09:55:00|7207.05|7207.05|7209.46|7209.46|7209.46|7209.46|7203.94|7203.94|0
1732183200000|2024-11-21 10:00:00|7210.1|7210.1|7210.1|7210.1|7211.14|7211.14|7210.1|7210.1|0
1732183800000|2024-11-21 10:10:00|7206.99|7206.99|7197.65|7197.65|7209.07|7209.07|7197.65|7197.65|0
1732184100000|2024-11-21 10:15:00|7198.69|7198.69|7189.45|7189.45|7199.73|7199.73|7189.45|7189.45|0
1732184400000|2024-11-21 10:20:00|7186.34|7186.34|7180.83|7180.83|7186.34|7186.34|7180.83|7180.83|0
1732184700000|2024-11-21 10:25:00|7176.68|7176.68|7178.07|7178.07|7178.07|7178.07|7172.18|7172.18|0
1732185000000|2024-11-21 10:30:00|7177.03|7177.03|7184.3|7184.3|7184.3|7184.3|7177.03|7177.03|0
1732185300000|2024-11-21 10:35:00|7187.03|7187.03|7189.75|7189.75|7189.75|7189.75|7187.03|7187.03|0
1732185600000|2024-11-21 10:40:00|7193.84|7193.84|7193.84|7193.84|7193.84|7193.84|7193.84|7193.84|0
1732185900000|2024-11-21 10:45:00|7192.81|7192.81|7194.38|7194.38|7194.38|7194.38|7190.08|7190.08|0
1732186200000|2024-11-21 10:50:00|7195.41|7195.41|7195.41|7195.41|7195.41|7195.41|7194.05|7194.05|0
1732186500000|2024-11-21 10:55:00|7192.68|7192.68|7190.61|7190.61|7192.68|7192.68|7187.88|7187.88|0
1732186800000|2024-11-21 11:00:00|7197.87|7197.87|7198.91|7198.91|7199.95|7199.95|7196.83|7196.83|0
1732187100000|2024-11-21 11:05:00|7201.64|7201.64|7204.75|7204.75|7204.75|7204.75|7201.64|7201.64|0
1732187400000|2024-11-21 11:10:00|7206.12|7206.12|7208.36|7208.36|7208.36|7208.36|7204.75|7204.75|0
1732187700000|2024-11-21 11:15:00|7211.47|7211.47|7210.43|7210.43|7211.47|7211.47|7210.43|7210.43|0
1732188000000|2024-11-21 11:20:00|7209.04|7209.04|7209.04|7209.04|7210.08|7210.08|7209.04|7209.04|0
1732188300000|2024-11-21 11:25:00|7208|7208|7214.95|7214.95|7214.95|7214.95|7208|7208|0
1732188600000|2024-11-21 11:30:00|7212.87|7212.87|7212|7212|7212.87|7212.87|7210.96|7210.96|0
1732188900000|2024-11-21 11:35:00|7210.96|7210.96|7207.19|7207.19|7210.96|7210.96|7205.83|7205.83|0
1732189200000|2024-11-21 11:40:00|7204.08|7204.08|7205.12|7205.12|7207.19|7207.19|7204.08|7204.08|0
1732189500000|2024-11-21 11:45:00|7203.82|7203.82|7199.34|7199.34|7205.12|7205.12|7197.26|7197.26|0
1732189800000|2024-11-21 11:50:00|7199.98|7199.98|7195.15|7195.15|7201.02|7201.02|7195.15|7195.15|0
1732190100000|2024-11-21 11:55:00|7196.52|7196.52|7195.48|7195.48|7196.52|7196.52|7191.33|7191.33|0
1732190400000|2024-11-21 12:00:00|7194.11|7194.11|7197.55|7197.55|7200.29|7200.29|7194.11|7194.11|0
1732190700000|2024-11-21 12:05:00|7199.63|7199.63|7204.5|7204.5|7204.5|7204.5|7198.98|7198.98|0
1732191000000|2024-11-21 12:10:00|7205.89|7205.89|7202|7202|7205.89|7205.89|7202|7202|0
1732191300000|2024-11-21 12:15:00|7201.31|7201.31|7200.98|7200.98|7203.34|7203.34|7198.58|7198.58|0
1732191600000|2024-11-21 12:20:00|7202.02|7202.02|7203.38|7203.38|7203.38|7203.38|7202.02|7202.02|0
1732191900000|2024-11-21 12:25:00|7204.42|7204.42|7207.15|7207.15|7214.41|7214.41|7204.42|7204.42|0
1732192200000|2024-11-21 12:30:00|7205.4|7205.4|7197.87|7197.87|7205.4|7205.4|7197.87|7197.87|0
1732192500000|2024-11-21 12:35:00|7200.6|7200.6|7195.96|7195.96|7200.6|7200.6|7195.96|7195.96|0
1732192800000|2024-11-21 12:40:00|7199.08|7199.08|7194.22|7194.22|7200.44|7200.44|7194.22|7194.22|0
1732193100000|2024-11-21 12:45:00|7194.91|7194.91|7188.74|7188.74|7194.91|7194.91|7187.77|7187.77|0
1732193400000|2024-11-21 12:50:00|7186.01|7186.01|7178.96|7178.96|7187.44|7187.44|7178.96|7178.96|0
1732193700000|2024-11-21 12:55:00|7180|7180|7175.21|7175.21|7180|7180|7174.17|7174.17|0
1732194000000|2024-11-21 13:00:00|7179.31|7179.31|7179.47|7179.47|7180.34|7180.34|7179.31|7179.31|0
1732194300000|2024-11-21 13:05:00|7178.43|7178.43|7178.43|7178.43|7178.43|7178.43|7174.28|7174.28|0
1732194600000|2024-11-21 13:10:00|7179.8|7179.8|7180.51|7180.51|7180.51|7180.51|7175.7|7175.7|0
1732194900000|2024-11-21 13:15:00|7181.87|7181.87|7186.35|7186.35|7190.5|7190.5|7180.51|7180.51|0
1732195200000|2024-11-21 13:20:00|7184.6|7184.6|7182.87|7182.87|7184.6|7184.6|7182.87|7182.87|0
1732195500000|2024-11-21 13:25:00|7181.83|7181.83|7181.83|7181.83|7183.2|7183.2|7179.1|7179.1|0
1732195800000|2024-11-21 13:30:00|7183.91|7183.91|7183.91|7183.91|7183.91|7183.91|7183.91|7183.91|0
1732196100000|2024-11-21 13:35:00|7184.94|7184.94|7186.31|7186.31|7186.31|7186.31|7184.94|7184.94|0
1732196400000|2024-11-21 13:40:00|7187.35|7187.35|7187.29|7187.29|7190.02|7190.02|7185.92|7185.92|0
1732196700000|2024-11-21 13:45:00|7186.25|7186.25|7182.32|7182.32|7186.25|7186.25|7181.44|7181.44|0
1732197000000|2024-11-21 13:50:00|7181.28|7181.28|7178.22|7178.22|7182.32|7182.32|7178.22|7178.22|0
1732197300000|2024-11-21 13:55:00|7175.11|7175.11|7174.4|7174.4|7176.8|7176.8|7173.03|7173.03|0
1732197600000|2024-11-21 14:00:00|7173.03|7173.03|7170.31|7170.31|7173.03|7173.03|7168.95|7168.95|0
1732197900000|2024-11-21 14:05:00|7168.24|7168.24|7168.17|7168.17|7169.54|7169.54|7164.79|7164.79|0
1732198200000|2024-11-21 14:10:00|7170.9|7170.9|7175|7175|7175|7175|7170.9|7170.9|0
1732198500000|2024-11-21 14:15:00|7172.27|7172.27|7169.81|7169.81|7172.27|7172.27|7164.68|7164.68|0
1732198800000|2024-11-21 14:20:00|7168.45|7168.45|7180.16|7180.16|7182.4|7182.4|7168.45|7168.45|0
1732199100000|2024-11-21 14:25:00|7181.52|7181.52|7184.96|7184.96|7186.33|7186.33|7180.16|7180.16|0
1732199400000|2024-11-21 14:30:00|7187.04|7187.04|7174.81|7174.81|7187.04|7187.04|7173.77|7173.77|0
1732199700000|2024-11-21 14:35:00|7173.77|7173.77|7168.28|7168.28|7173.77|7173.77|7166.91|7166.91|0
1732200000000|2024-11-21 14:40:00|7170.35|7170.35|7192.91|7192.91|7192.91|7192.91|7170.35|7170.35|0
1732200300000|2024-11-21 14:45:00|7193.95|7193.95|7197.71|7197.71|7197.72|7197.72|7193.95|7193.95|0
1732200600000|2024-11-21 14:50:00|7198.75|7198.75|7189.15|7189.15|7200.11|7200.11|7188.11|7188.11|0
1732200900000|2024-11-21 14:55:00|7188.5|7188.5|7186.12|7186.12|7191.62|7191.62|7186.12|7186.12|0
1732201200000|2024-11-21 15:00:00|7189.23|7189.23|7185.63|7185.63|7189.23|7189.23|7184.27|7184.27|0
1732201500000|2024-11-21 15:05:00|7187|7187|7180.45|7180.45|7187|7187|7180.45|7180.45|0
1732201800000|2024-11-21 15:10:00|7181.48|7181.48|7193|7193|7194.36|7194.36|7179.08|7179.08|0
1732202100000|2024-11-21 15:15:00|7194.04|7194.04|7192.67|7192.67|7195.4|7195.4|7192.67|7192.67|0
1732202400000|2024-11-21 15:20:00|7194.04|7194.04|7198.9|7198.9|7199.22|7199.22|7193.71|7193.71|0
1732202700000|2024-11-21 15:25:00|7200.26|7200.26|7189.95|7189.95|7200.96|7200.96|7189.95|7189.95|0
1732203000000|2024-11-21 15:30:00|7194.04|7194.04|7195.85|7195.85|7198.26|7198.26|7192.02|7192.02|0
1732203300000|2024-11-21 15:35:00|7197.22|7197.22|7205.45|7205.45|7207.52|7207.52|7194.98|7194.98|0
1732203600000|2024-11-21 15:40:00|7206.81|7206.81|7202.36|7202.36|7209.22|7209.22|7202.36|7202.36|0
1732203900000|2024-11-21 15:45:00|7200.99|7200.99|7205.81|7205.81|7207.18|7207.18|7199.63|7199.63|0
1732204200000|2024-11-21 15:50:00|7204.45|7204.45|7212.13|7212.13|7214.54|7214.54|7204.45|7204.45|0
1732204500000|2024-11-21 15:55:00|7214.21|7214.21|7207.82|7207.82|7217.98|7217.98|7207.82|7207.82|0
1732204800000|2024-11-21 16:00:00|7209.18|7209.18|7208.84|7208.84|7209.18|7209.18|7205.07|7205.07|0
1732205100000|2024-11-21 16:05:00|7209.88|7209.88|7201.96|7201.96|7209.88|7209.88|7201.96|7201.96|0
1732205400000|2024-11-21 16:10:00|7200.6|7200.6|7205.93|7205.93|7207.3|7207.3|7198.52|7198.52|0
1732205700000|2024-11-21 16:15:00|7204.57|7204.57|7203.69|7203.69|7205.93|7205.93|7202.33|7202.33|0
1732206000000|2024-11-21 16:20:00|7203.05|7203.05|7206.17|7206.17|7206.17|7206.17|7200.64|7200.64|0
1732206300000|2024-11-21 16:25:00|7207.21|7207.21|7207.13|7207.13|7209.46|7209.46|7202.73|7202.73|0
1732263300000|2024-11-22 08:15:00|7282.97|7282.97|7287.13|7287.13|7288.3|7288.3|7271.03|7271.03|0
1732263600000|2024-11-22 08:20:00|7291.23|7291.23|7298.82|7298.82|7300.89|7300.89|7291.23|7291.23|0
1732263900000|2024-11-22 08:25:00|7294.67|7294.67|7285.36|7285.36|7294.67|7294.67|7285.36|7285.36|0
1732264200000|2024-11-22 08:30:00|7282.63|7282.63|7276.5|7276.5|7282.63|7282.63|7275.63|7275.63|0
1732264500000|2024-11-22 08:35:00|7275.14|7275.14|7279.66|7279.66|7281.23|7281.23|7275.14|7275.14|0
1732264800000|2024-11-22 08:40:00|7281.74|7281.74|7277.97|7277.97|7284.2|7284.2|7277.97|7277.97|0
1732265100000|2024-11-22 08:45:00|7277.1|7277.1|7285.12|7285.12|7285.12|7285.12|7276.22|7276.22|0
1732265400000|2024-11-22 08:50:00|7288.23|7288.23|7286.15|7286.15|7290.3|7290.3|7286.15|7286.15|0
1732265700000|2024-11-22 08:55:00|7284.79|7284.79|7287.25|7287.25|7287.25|7287.25|7284.79|7284.79|0
1732266000000|2024-11-22 09:00:00|7285.89|7285.89|7284.96|7284.96|7285.89|7285.89|7275.35|7275.35|0
1732266300000|2024-11-22 09:05:00|7283.59|7283.59|7281.32|7281.32|7291.46|7291.46|7280.87|7280.87|0
1732266600000|2024-11-22 09:10:00|7280.63|7280.63|7275.14|7275.14|7280.63|7280.63|7272.11|7272.11|0
1732266900000|2024-11-22 09:15:00|7273.07|7273.07|7269.13|7269.13|7274.75|7274.75|7269.13|7269.13|0
1732267200000|2024-11-22 09:20:00|7266.02|7266.02|7259.63|7259.63|7266.02|7266.02|7259.63|7259.63|0
1732267500000|2024-11-22 09:25:00|7257.56|7257.56|7244.44|7244.44|7257.56|7257.56|7244.44|7244.44|0
1732267800000|2024-11-22 09:30:00|7245.81|7245.81|7261.25|7261.25|7263.33|7263.33|7245.81|7245.81|0
1732268100000|2024-11-22 09:35:00|7263.33|7263.33|7262.61|7262.61|7265.34|7265.34|7261.74|7261.74|0
1732268400000|2024-11-22 09:40:00|7264.69|7264.69|7272.43|7272.43|7272.43|7272.43|7264.69|7264.69|0
1732268700000|2024-11-22 09:45:00|7273.47|7273.47|7274.51|7274.51|7274.51|7274.51|7273.47|7273.47|0
1732269000000|2024-11-22 09:50:00|7276.45|7276.45|7289.12|7289.12|7289.12|7289.12|7276.45|7276.45|0
1732269300000|2024-11-22 09:55:00|7291.06|7291.06|7309.29|7309.29|7309.29|7309.29|7291.06|7291.06|0
1732269600000|2024-11-22 10:00:00|7308.25|7308.25|7315.06|7315.06|7315.06|7315.06|7308.25|7308.25|0
1732269900000|2024-11-22 10:05:00|7320.25|7320.25|7320.89|7320.89|7322.32|7322.32|7318.88|7318.88|0
1732270200000|2024-11-22 10:10:00|7319.52|7319.52|7321.11|7321.11|7323.51|7323.51|7317.45|7317.45|0
1732270500000|2024-11-22 10:15:00|7315.92|7315.92|7324.87|7324.87|7324.87|7324.87|7314.88|7314.88|0
1732270800000|2024-11-22 10:20:00|7326.94|7326.94|7326.94|7326.94|7326.94|7326.94|7326.94|7326.94|0
1732271100000|2024-11-22 10:25:00|7328.31|7328.31|7323.11|7323.11|7330.38|7330.38|7318.31|7318.31|0
1732271400000|2024-11-22 10:30:00|7321.82|7321.82|7327.75|7327.75|7328.63|7328.63|7321.82|7321.82|0
1732271700000|2024-11-22 10:35:00|7326.71|7326.71|7326.71|7326.71|7326.71|7326.71|7326.71|7326.71|0
1732272000000|2024-11-22 10:40:00|7323.6|7323.6|7325.38|7325.38|7325.38|7325.38|7320.88|7320.88|0
1732272300000|2024-11-22 10:45:00|7324.34|7324.34|7323.31|7323.31|7325.38|7325.38|7323.31|7323.31|0
1732272600000|2024-11-22 10:50:00|7324.34|7324.34|7325.4|7325.4|7327.46|7327.46|7324.34|7324.34|0
1732272900000|2024-11-22 10:55:00|7324.36|7324.36|7323.32|7323.32|7324.36|7324.36|7319.88|7319.88|0
1732273200000|2024-11-22 11:00:00|7321.25|7321.25|7320.54|7320.54|7324.36|7324.36|7320.54|7320.54|0
1732273500000|2024-11-22 11:05:00|7319.5|7319.5|7317.1|7317.1|7319.5|7319.5|7317.1|7317.1|0
1732273800000|2024-11-22 11:10:00|7315.02|7315.02|7312.95|7312.95|7315.02|7315.02|7312.62|7312.62|0
1732274100000|2024-11-22 11:15:00|7315.02|7315.02|7309.83|7309.83|7317.1|7317.1|7309.83|7309.83|0
1732274400000|2024-11-22 11:20:00|7308.8|7308.8|7314.37|7314.37|7317.48|7317.48|7308.8|7308.8|0
1732274700000|2024-11-22 11:25:00|7317.48|7317.48|7314.37|7314.37|7317.48|7317.48|7314.37|7314.37|0
1732275000000|2024-11-22 11:30:00|7311.74|7311.74|7313.49|7313.49|7313.49|7313.49|7307.98|7307.98|0
1732275300000|2024-11-22 11:35:00|7312.45|7312.45|7315.57|7315.57|7315.57|7315.57|7312.45|7312.45|0
1732275600000|2024-11-22 11:40:00|7317.64|7317.64|7325.87|7325.87|7327.24|7327.24|7317.64|7317.64|0
1732275900000|2024-11-22 11:45:00|7324.83|7324.83|7323.76|7323.76|7324.83|7324.83|7321.14|7321.14|0
1732276200000|2024-11-22 11:50:00|7328.95|7328.95|7331.61|7331.61|7331.61|7331.61|7328.95|7328.95|0
1732276500000|2024-11-22 11:55:00|7334.72|7334.72|7334.72|7334.72|7336.09|7336.09|7334.72|7334.72|0
1732276800000|2024-11-22 12:00:00|7335.76|7335.76|7338.1|7338.1|7338.75|7338.75|7332.64|7332.64|0
1732277100000|2024-11-22 12:05:00|7334.99|7334.99|7341.32|7341.32|7341.97|7341.97|7333.95|7333.95|0
1732277400000|2024-11-22 12:10:00|7342.69|7342.69|7340.68|7340.68|7342.69|7342.69|7340.68|7340.68|0
1732277700000|2024-11-22 12:15:00|7339.31|7339.31|7341.17|7341.17|7342.04|7342.04|7339.31|7339.31|0
1732278000000|2024-11-22 12:20:00|7342.53|7342.53|7343.02|7343.02|7343.02|7343.02|7339.58|7339.58|0
1732278300000|2024-11-22 12:25:00|7344.97|7344.97|7349.12|7349.12|7349.12|7349.12|7344.97|7344.97|0
1732278600000|2024-11-22 12:30:00|7347.82|7347.82|7347.17|7347.17|7349.57|7349.57|7346.29|7346.29|0
1732278900000|2024-11-22 12:35:00|7345.8|7345.8|7344.51|7344.51|7345.8|7345.8|7344.51|7344.51|0
1732279800000|2024-11-22 12:50:00|7340.03|7340.03|7339.98|7339.98|7341.39|7341.39|7338.61|7338.61|0
1732280100000|2024-11-22 12:55:00|7343.09|7343.09|7345.82|7345.82|7345.82|7345.82|7343.09|7343.09|0
1732280400000|2024-11-22 13:00:00|7347.9|7347.9|7345.98|7345.98|7347.9|7347.9|7345.98|7345.98|0
1732280700000|2024-11-22 13:05:00|7348.06|7348.06|7347.02|7347.02|7348.06|7348.06|7347.02|7347.02|0
1732281000000|2024-11-22 13:10:00|7346.37|7346.37|7347.41|7347.41|7347.41|7347.41|7346.37|7346.37|0
1732281300000|2024-11-22 13:15:00|7346.76|7346.76|7338.53|7338.53|7346.76|7346.76|7338.53|7338.53|0
1732281600000|2024-11-22 13:20:00|7340.6|7340.6|7339.89|7339.89|7340.6|7340.6|7338.53|7338.53|0
1732281900000|2024-11-22 13:25:00|7340.93|7340.93|7341.97|7341.97|7341.97|7341.97|7340.93|7340.93|0
1732282200000|2024-11-22 13:30:00|7344.04|7344.04|7343.33|7343.33|7345.08|7345.08|7343.33|7343.33|0
1732282500000|2024-11-22 13:35:00|7340.22|7340.22|7330.94|7330.94|7340.22|7340.22|7330.94|7330.94|0
1732282800000|2024-11-22 13:40:00|7329.65|7329.65|7320.31|7320.31|7329.65|7329.65|7320.31|7320.31|0
1732283100000|2024-11-22 13:45:00|7319.01|7319.01|7316.67|7316.67|7319.01|7319.01|7316.67|7316.67|0
1732283400000|2024-11-22 13:50:00|7314.6|7314.6|7324.81|7324.81|7324.81|7324.81|7314.6|7314.6|0
1732283700000|2024-11-22 13:55:00|7325.46|7325.46|7324.81|7324.81|7325.46|7325.46|7324.81|7324.81|0
1732284000000|2024-11-22 14:00:00|7323.94|7323.94|7323.94|7323.94|7323.94|7323.94|7322.9|7322.9|0
1732284300000|2024-11-22 14:05:00|7327.05|7327.05|7324.97|7324.97|7327.05|7327.05|7321.21|7321.21|0
1732284600000|2024-11-22 14:10:00|7323.61|7323.61|7328.09|7328.09|7328.09|7328.09|7323.61|7323.61|0
1732284900000|2024-11-22 14:15:00|7328.96|7328.96|7332.07|7332.07|7332.07|7332.07|7328.96|7328.96|0
1732285200000|2024-11-22 14:20:00|7333.11|7333.11|7330.44|7330.44|7333.11|7333.11|7329.74|7329.74|0
1732285500000|2024-11-22 14:25:00|7329.4|7329.4|7332.05|7332.05|7332.05|7332.05|7329.4|7329.4|0
1732285800000|2024-11-22 14:30:00|7334.13|7334.13|7337.57|7337.57|7337.57|7337.57|7334.13|7334.13|0
1732286100000|2024-11-22 14:35:00|7338.6|7338.6|7351.1|7351.1|7351.1|7351.1|7338.6|7338.6|0
1732286400000|2024-11-22 14:40:00|7353.17|7353.17|7344.81|7344.81|7355.57|7355.57|7344.81|7344.81|0
1732286700000|2024-11-22 14:45:00|7346.56|7346.56|7338.1|7338.1|7347.44|7347.44|7338.1|7338.1|0
1732287000000|2024-11-22 14:50:00|7337.06|7337.06|7332.58|7332.58|7337.06|7337.06|7330.18|7330.18|0
1732287300000|2024-11-22 14:55:00|7333.95|7333.95|7347.31|7347.31|7347.31|7347.31|7333.95|7333.95|0
1732287600000|2024-11-22 15:00:00|7350.04|7350.04|7351.41|7351.41|7356.92|7356.92|7350.04|7350.04|0
1732287900000|2024-11-22 15:05:00|7352.77|7352.77|7348.13|7348.13|7353.32|7353.32|7348.13|7348.13|0
1732288200000|2024-11-22 15:10:00|7346.77|7346.77|7345.56|7345.56|7346.77|7346.77|7342.45|7342.45|0
1732288500000|2024-11-22 15:15:00|7344.53|7344.53|7347.64|7347.64|7348.68|7348.68|7344.53|7344.53|0
1732288800000|2024-11-22 15:20:00|7346.76|7346.76|7339.17|7339.17|7346.76|7346.76|7339.17|7339.17|0
1732289100000|2024-11-22 15:25:00|7337.81|7337.81|7328.21|7328.21|7338.85|7338.85|7322.69|7322.69|0
1732289400000|2024-11-22 15:30:00|7333.39|7333.39|7329.95|7329.95|7335.8|7335.8|7329.95|7329.95|0
1732289700000|2024-11-22 15:35:00|7328.92|7328.92|7326.84|7326.84|7331.32|7331.32|7326.84|7326.84|0
1732290000000|2024-11-22 15:40:00|7325.48|7325.48|7317.72|7317.72|7325.48|7325.48|7316.68|7316.68|0
1732290300000|2024-11-22 15:45:00|7318.76|7318.76|7317.72|7317.72|7318.76|7318.76|7317.72|7317.72|0
1732290600000|2024-11-22 15:50:00|7319.09|7319.09|7320.44|7320.44|7320.44|7320.44|7317|7317|0
1732290900000|2024-11-22 15:55:00|7319.07|7319.07|7319.01|7319.01|7323.16|7323.16|7317.71|7317.71|0
1732291200000|2024-11-22 16:00:00|7320.05|7320.05|7318.09|7318.09|7322.11|7322.11|7318.09|7318.09|0
1732291500000|2024-11-22 16:05:00|7316.72|7316.72|7313.67|7313.67|7316.72|7316.72|7312.64|7312.64|0
1732291800000|2024-11-22 16:10:00|7312.64|7312.64|7318.33|7318.33|7319.03|7319.03|7312.64|7312.64|0
1732292100000|2024-11-22 16:15:00|7317.29|7317.29|7310.9|7310.9|7317.29|7317.29|7309.87|7309.87|0
1732292400000|2024-11-22 16:20:00|7310.21|7310.21|7309.88|7309.88|7312.99|7312.99|7307.8|7307.8|0
1732292700000|2024-11-22 16:25:00|7310.92|7310.92|7310.61|7310.61|7312.83|7312.83|7308.86|7308.86|0
1732522500000|2024-11-25 08:15:00|7393.65|7393.65|7381.2|7381.2|7393.65|7393.65|7381.2|7381.2|0
1732522800000|2024-11-25 08:20:00|7378.09|7378.09|7367.06|7367.06|7378.09|7378.09|7367.06|7367.06|0
1732523100000|2024-11-25 08:25:00|7363.82|7363.82|7367.64|7367.64|7367.64|7367.64|7362.46|7362.46|0
1732523400000|2024-11-25 08:30:00|7370.76|7370.76|7382.01|7382.01|7383.04|7383.04|7370.76|7370.76|0
1732523700000|2024-11-25 08:35:00|7384.08|7384.08|7388.18|7388.18|7388.18|7388.18|7384.08|7384.08|0
1732524000000|2024-11-25 08:40:00|7390.25|7390.25|7390.63|7390.63|7393.36|7393.36|7390.25|7390.25|0
1732524300000|2024-11-25 08:45:00|7396.86|7396.86|7393.75|7393.75|7399.97|7399.97|7393.75|7393.75|0
1732524600000|2024-11-25 08:50:00|7392.71|7392.71|7387.85|7387.85|7392.71|7392.71|7387.85|7387.85|0
1732524900000|2024-11-25 08:55:00|7390.96|7390.96|7387.85|7387.85|7392.33|7392.33|7387.85|7387.85|0
1732525200000|2024-11-25 09:00:00|7386.81|7386.81|7392.26|7392.26|7392.26|7392.26|7384.74|7384.74|0
1732525500000|2024-11-25 09:05:00|7393.56|7393.56|7397.33|7397.33|7397.33|7397.33|7393.56|7393.56|0
1732525800000|2024-11-25 09:10:00|7396.29|7396.29|7396.29|7396.29|7396.29|7396.29|7396.29|7396.29|0
1732526100000|2024-11-25 09:15:00|7397.65|7397.65|7397.98|7397.98|7399.02|7399.02|7397.65|7397.65|0
1732526400000|2024-11-25 09:20:00|7393.89|7393.89|7384.35|7384.35|7393.89|7393.89|7384.35|7384.35|0
1732526700000|2024-11-25 09:25:00|7385.39|7385.39|7384.74|7384.74|7385.39|7385.39|7381.3|7381.3|0
1732527000000|2024-11-25 09:30:00|7385.77|7385.77|7379.68|7379.68|7385.77|7385.77|7379.68|7379.68|0
1732527300000|2024-11-25 09:35:00|7382.79|7382.79|7384.49|7384.49|7384.49|7384.49|7380.39|7380.39|0
1732527900000|2024-11-25 09:45:00|7381.76|7381.76|7383.12|7383.12|7384.49|7384.49|7380.72|7380.72|0
1732528200000|2024-11-25 09:50:00|7388.31|7388.31|7388.31|7388.31|7388.31|7388.31|7388.31|7388.31|0
1732528500000|2024-11-25 09:55:00|7386.94|7386.94|7368.81|7368.81|7386.94|7386.94|7368.81|7368.81|0
1732528800000|2024-11-25 10:00:00|7367.77|7367.77|7368.43|7368.43|7368.81|7368.81|7363.62|7363.62|0
1732529100000|2024-11-25 10:05:00|7370.51|7370.51|7371.87|7371.87|7371.87|7371.87|7370.51|7370.51|0
1732529400000|2024-11-25 10:10:00|7369.8|7369.8|7371.87|7371.87|7371.87|7371.87|7369.8|7369.8|0
1732529700000|2024-11-25 10:15:00|7373.24|7373.24|7369.09|7369.09|7373.24|7373.24|7369.09|7369.09|0
1732530000000|2024-11-25 10:20:00|7371.16|7371.16|7369.87|7369.87|7371.16|7371.16|7369.87|7369.87|0
1732530300000|2024-11-25 10:25:00|7368.83|7368.83|7364.41|7364.41|7368.83|7368.83|7362.73|7362.73|0
1732530600000|2024-11-25 10:30:00|7365.45|7365.45|7364.35|7364.35|7366.49|7366.49|7364.35|7364.35|0
1732530900000|2024-11-25 10:35:00|7367.08|7367.08|7355.72|7355.72|7367.08|7367.08|7355.72|7355.72|0
1732531200000|2024-11-25 10:40:00|7352.61|7352.61|7352.28|7352.28|7353.32|7353.32|7351.24|7351.24|0
1732531500000|2024-11-25 10:45:00|7351.59|7351.59|7349.48|7349.48|7351.59|7351.59|7348.12|7348.12|0
1732531800000|2024-11-25 10:50:00|7350.51|7350.51|7351.88|7351.88|7351.88|7351.88|7350.51|7350.51|0
1732532100000|2024-11-25 10:55:00|7349.15|7349.15|7348.14|7348.14|7349.5|7349.5|7348.11|7348.11|0
1732532400000|2024-11-25 11:00:00|7346.06|7346.06|7349.89|7349.89|7349.89|7349.89|7344.7|7344.7|0
1732532700000|2024-11-25 11:05:00|7354.04|7354.04|7352.67|7352.67|7354.04|7354.04|7352.67|7352.67|0
1732533000000|2024-11-25 11:10:00|7349.56|7349.56|7347.48|7347.48|7349.56|7349.56|7347.48|7347.48|0
1732533300000|2024-11-25 11:15:00|7345.54|7345.54|7345.47|7345.47|7345.54|7345.54|7344.17|7344.17|0
1732533600000|2024-11-25 11:20:00|7347.55|7347.55|7349.95|7349.95|7351.31|7351.31|7347.55|7347.55|0
1732533900000|2024-11-25 11:25:00|7348.91|7348.91|7346.51|7346.51|7348.91|7348.91|7346.51|7346.51|0
1732534200000|2024-11-25 11:30:00|7347.55|7347.55|7347.55|7347.55|7347.55|7347.55|7347.55|7347.55|0
1732534500000|2024-11-25 11:35:00|7346.18|7346.18|7347.22|7347.22|7347.22|7347.22|7346.18|7346.18|0
1732534800000|2024-11-25 11:40:00|7346.18|7346.18|7350.85|7350.85|7350.85|7350.85|7346.18|7346.18|0
1732535100000|2024-11-25 11:45:00|7349.98|7349.98|7349.98|7349.98|7349.98|7349.98|7349.98|7349.98|0
1732535400000|2024-11-25 11:50:00|7347.9|7347.9|7347.58|7347.58|7348.94|7348.94|7347.58|7347.58|0
1732535700000|2024-11-25 11:55:00|7346.54|7346.54|7343.43|7343.43|7349.65|7349.65|7343.43|7343.43|0
1732536000000|2024-11-25 12:00:00|7344.3|7344.3|7340.15|7340.15|7344.3|7344.3|7340.15|7340.15|0
1732536300000|2024-11-25 12:05:00|7338.07|7338.07|7336.71|7336.71|7338.07|7338.07|7336.71|7336.71|0
1732536600000|2024-11-25 12:10:00|7334.63|7334.63|7328.09|7328.09|7334.63|7334.63|7321.54|7321.54|0
1732536900000|2024-11-25 12:15:00|7329.13|7329.13|7326.5|7326.5|7329.13|7329.13|7326.5|7326.5|0
1732537200000|2024-11-25 12:20:00|7325.14|7325.14|7325.14|7325.14|7325.14|7325.14|7325.14|7325.14|0
1732537500000|2024-11-25 12:25:00|7327.21|7327.21|7328.64|7328.64|7329.29|7329.29|7327.21|7327.21|0
1732537800000|2024-11-25 12:30:00|7330.01|7330.01|7333.77|7333.77|7333.77|7333.77|7330.01|7330.01|0
1732538100000|2024-11-25 12:35:00|7332.41|7332.41|7332.41|7332.41|7333.45|7333.45|7331.04|7331.04|0
1732538400000|2024-11-25 12:40:00|7330.33|7330.33|7331.21|7331.21|7331.21|7331.21|7329.3|7329.3|0
1732539000000|2024-11-25 12:50:00|7339.13|7339.13|7339.13|7339.13|7339.13|7339.13|7337.76|7337.76|0
1732539300000|2024-11-25 12:55:00|7341.2|7341.2|7341.2|7341.2|7341.2|7341.2|7341.2|7341.2|0
1732539600000|2024-11-25 13:00:00|7339.84|7339.84|7343.6|7343.6|7343.6|7343.6|7339.84|7339.84|0
1732539900000|2024-11-25 13:05:00|7342.95|7342.95|7342.3|7342.3|7342.95|7342.95|7342.3|7342.3|0
1732540200000|2024-11-25 13:10:00|7344.38|7344.38|7344.38|7344.38|7344.38|7344.38|7344.38|7344.38|0
1732540500000|2024-11-25 13:15:00|7343.73|7343.73|7345.42|7345.42|7347.17|7347.17|7343.73|7343.73|0
1732540800000|2024-11-25 13:20:00|7346.07|7346.07|7344.06|7344.06|7346.07|7346.07|7344.06|7344.06|0
1732541100000|2024-11-25 13:25:00|7343.41|7343.41|7343.41|7343.41|7345.48|7345.48|7342.37|7342.37|0
1732541400000|2024-11-25 13:30:00|7344.45|7344.45|7342.43|7342.43|7344.45|7344.45|7342.43|7342.43|0
1732541700000|2024-11-25 13:35:00|7343.8|7343.8|7343.8|7343.8|7343.8|7343.8|7342.43|7342.43|0
1732542000000|2024-11-25 13:40:00|7342.76|7342.76|7342.76|7342.76|7342.76|7342.76|7342.76|7342.76|0
1732542300000|2024-11-25 13:45:00|7340.69|7340.69|7329.59|7329.59|7340.69|7340.69|7329.59|7329.59|0
1732542600000|2024-11-25 13:50:00|7330.24|7330.24|7325.05|7325.05|7330.24|7330.24|7325.05|7325.05|0
1732542900000|2024-11-25 13:55:00|7327.13|7327.13|7331.93|7331.93|7331.93|7331.93|7327.13|7327.13|0
1732543200000|2024-11-25 14:00:00|7329.86|7329.86|7329.14|7329.14|7330.9|7330.9|7328.49|7328.49|0
1732543500000|2024-11-25 14:05:00|7328.27|7328.27|7325.15|7325.15|7328.27|7328.27|7325.15|7325.15|0
1732543800000|2024-11-25 14:10:00|7326.19|7326.19|7327.57|7327.57|7327.57|7327.57|7323.42|7323.42|0
1732544100000|2024-11-25 14:15:00|7329.65|7329.65|7333.28|7333.28|7333.28|7333.28|7328.61|7328.61|0
1732544400000|2024-11-25 14:20:00|7335.36|7335.36|7338.09|7338.09|7338.09|7338.09|7333.61|7333.61|0
1732544700000|2024-11-25 14:25:00|7340.16|7340.16|7341.2|7341.2|7341.2|7341.2|7340.16|7340.16|0
1732545000000|2024-11-25 14:30:00|7342.24|7342.24|7351.45|7351.45|7351.45|7351.45|7342.24|7342.24|0
1732545300000|2024-11-25 14:35:00|7350.41|7350.41|7353.78|7353.78|7353.78|7353.78|7347.68|7347.68|0
1732545600000|2024-11-25 14:40:00|7355.86|7355.86|7354.49|7354.49|7356.9|7356.9|7354.49|7354.49|0
1732545900000|2024-11-25 14:45:00|7355.37|7355.37|7362.08|7362.08|7363.44|7363.44|7355.37|7355.37|0
1732546200000|2024-11-25 14:50:00|7365.19|7365.19|7367.28|7367.28|7367.28|7367.28|7365.19|7365.19|0
1732546500000|2024-11-25 14:55:00|7366.63|7366.63|7369.74|7369.74|7372.47|7372.47|7366.63|7366.63|0
1732546800000|2024-11-25 15:00:00|7372.85|7372.85|7371.17|7371.17|7374.93|7374.93|7368.06|7368.06|0
1732547100000|2024-11-25 15:05:00|7374.28|7374.28|7380.34|7380.34|7380.34|7380.34|7373.24|7373.24|0
1732547400000|2024-11-25 15:10:00|7377.23|7377.23|7371.62|7371.62|7377.23|7377.23|7367.47|7367.47|0
1732547700000|2024-11-25 15:15:00|7373.7|7373.7|7384.6|7384.6|7384.6|7384.6|7373.7|7373.7|0
1732548000000|2024-11-25 15:20:00|7383.24|7383.24|7390.72|7390.72|7390.72|7390.72|7381.87|7381.87|0
1732548300000|2024-11-25 15:25:00|7393.45|7393.45|7405.53|7405.53|7405.53|7405.53|7393.32|7393.32|0
1732548600000|2024-11-25 15:30:00|7406.18|7406.18|7406.18|7406.18|7406.18|7406.18|7406.18|7406.18|0
1732548900000|2024-11-25 15:35:00|7407.05|7407.05|7406.26|7406.26|7411.07|7411.07|7405.68|7405.68|0
1732549200000|2024-11-25 15:40:00|7409.37|7409.37|7404.97|7404.97|7409.37|7409.37|7404.97|7404.97|0
1732549500000|2024-11-25 15:45:00|7403.93|7403.93|7395.6|7395.6|7403.93|7403.93|7393.39|7393.39|0
1732549800000|2024-11-25 15:50:00|7396.63|7396.63|7402.48|7402.48|7402.48|7402.48|7396.63|7396.63|0
1732550100000|2024-11-25 15:55:00|7401.44|7401.44|7400.4|7400.4|7402.48|7402.48|7400.4|7400.4|0
1732550400000|2024-11-25 16:00:00|7401.44|7401.44|7406.26|7406.26|7406.26|7406.26|7396.98|7396.98|0
1732550700000|2024-11-25 16:05:00|7406.91|7406.91|7405.21|7405.21|7406.91|7406.91|7401.39|7401.39|0
1732551000000|2024-11-25 16:10:00|7405.86|7405.86|7412.55|7412.55|7413.57|7413.57|7405.86|7405.86|0
1732551300000|2024-11-25 16:15:00|7413.59|7413.59|7408.34|7408.34|7414.93|7414.93|7407.3|7407.3|0
1732551600000|2024-11-25 16:20:00|7407.69|7407.69|7403.31|7403.31|7407.69|7407.69|7402.27|7402.27|0
1732551900000|2024-11-25 16:25:00|7402.66|7402.66|7400.12|7400.12|7402.66|7402.66|7396.25|7396.25|0
1732522500000|2024-11-25 08:15:00|7393.65|7393.65|7381.2|7381.2|7393.65|7393.65|7381.2|7381.2|0
1732522800000|2024-11-25 08:20:00|7378.09|7378.09|7367.06|7367.06|7378.09|7378.09|7367.06|7367.06|0
1732523100000|2024-11-25 08:25:00|7363.82|7363.82|7367.64|7367.64|7367.64|7367.64|7362.46|7362.46|0
1732523400000|2024-11-25 08:30:00|7370.76|7370.76|7382.01|7382.01|7383.04|7383.04|7370.76|7370.76|0
1732523700000|2024-11-25 08:35:00|7384.08|7384.08|7388.18|7388.18|7388.18|7388.18|7384.08|7384.08|0
1732524000000|2024-11-25 08:40:00|7390.25|7390.25|7390.63|7390.63|7393.36|7393.36|7390.25|7390.25|0
1732524300000|2024-11-25 08:45:00|7396.86|7396.86|7393.75|7393.75|7399.97|7399.97|7393.75|7393.75|0
1732524600000|2024-11-25 08:50:00|7392.71|7392.71|7387.85|7387.85|7392.71|7392.71|7387.85|7387.85|0
1732524900000|2024-11-25 08:55:00|7390.96|7390.96|7387.85|7387.85|7392.33|7392.33|7387.85|7387.85|0
1732525200000|2024-11-25 09:00:00|7386.81|7386.81|7392.26|7392.26|7392.26|7392.26|7384.74|7384.74|0
1732525500000|2024-11-25 09:05:00|7393.56|7393.56|7397.33|7397.33|7397.33|7397.33|7393.56|7393.56|0
1732525800000|2024-11-25 09:10:00|7396.29|7396.29|7396.29|7396.29|7396.29|7396.29|7396.29|7396.29|0
1732526100000|2024-11-25 09:15:00|7397.65|7397.65|7397.98|7397.98|7399.02|7399.02|7397.65|7397.65|0
1732526400000|2024-11-25 09:20:00|7393.89|7393.89|7384.35|7384.35|7393.89|7393.89|7384.35|7384.35|0
1732526700000|2024-11-25 09:25:00|7385.39|7385.39|7384.74|7384.74|7385.39|7385.39|7381.3|7381.3|0
1732527000000|2024-11-25 09:30:00|7385.77|7385.77|7379.68|7379.68|7385.77|7385.77|7379.68|7379.68|0
1732527300000|2024-11-25 09:35:00|7382.79|7382.79|7384.49|7384.49|7384.49|7384.49|7380.39|7380.39|0
1732527900000|2024-11-25 09:45:00|7381.76|7381.76|7383.12|7383.12|7384.49|7384.49|7380.72|7380.72|0
1732528200000|2024-11-25 09:50:00|7388.31|7388.31|7388.31|7388.31|7388.31|7388.31|7388.31|7388.31|0
1732528500000|2024-11-25 09:55:00|7386.94|7386.94|7368.81|7368.81|7386.94|7386.94|7368.81|7368.81|0
1732528800000|2024-11-25 10:00:00|7367.77|7367.77|7368.43|7368.43|7368.81|7368.81|7363.62|7363.62|0
1732529100000|2024-11-25 10:05:00|7370.51|7370.51|7371.87|7371.87|7371.87|7371.87|7370.51|7370.51|0
1732529400000|2024-11-25 10:10:00|7369.8|7369.8|7371.87|7371.87|7371.87|7371.87|7369.8|7369.8|0
1732529700000|2024-11-25 10:15:00|7373.24|7373.24|7369.09|7369.09|7373.24|7373.24|7369.09|7369.09|0
1732530000000|2024-11-25 10:20:00|7371.16|7371.16|7369.87|7369.87|7371.16|7371.16|7369.87|7369.87|0
1732530300000|2024-11-25 10:25:00|7368.83|7368.83|7364.41|7364.41|7368.83|7368.83|7362.73|7362.73|0
1732530600000|2024-11-25 10:30:00|7365.45|7365.45|7364.35|7364.35|7366.49|7366.49|7364.35|7364.35|0
1732530900000|2024-11-25 10:35:00|7367.08|7367.08|7355.72|7355.72|7367.08|7367.08|7355.72|7355.72|0
1732531200000|2024-11-25 10:40:00|7352.61|7352.61|7352.28|7352.28|7353.32|7353.32|7351.24|7351.24|0
1732531500000|2024-11-25 10:45:00|7351.59|7351.59|7349.48|7349.48|7351.59|7351.59|7348.12|7348.12|0
1732531800000|2024-11-25 10:50:00|7350.51|7350.51|7351.88|7351.88|7351.88|7351.88|7350.51|7350.51|0
1732532100000|2024-11-25 10:55:00|7349.15|7349.15|7348.14|7348.14|7349.5|7349.5|7348.11|7348.11|0
1732532400000|2024-11-25 11:00:00|7346.06|7346.06|7349.89|7349.89|7349.89|7349.89|7344.7|7344.7|0
1732532700000|2024-11-25 11:05:00|7354.04|7354.04|7352.67|7352.67|7354.04|7354.04|7352.67|7352.67|0
1732533000000|2024-11-25 11:10:00|7349.56|7349.56|7347.48|7347.48|7349.56|7349.56|7347.48|7347.48|0
1732533300000|2024-11-25 11:15:00|7345.54|7345.54|7345.47|7345.47|7345.54|7345.54|7344.17|7344.17|0
1732533600000|2024-11-25 11:20:00|7347.55|7347.55|7349.95|7349.95|7351.31|7351.31|7347.55|7347.55|0
1732533900000|2024-11-25 11:25:00|7348.91|7348.91|7346.51|7346.51|7348.91|7348.91|7346.51|7346.51|0
1732534200000|2024-11-25 11:30:00|7347.55|7347.55|7347.55|7347.55|7347.55|7347.55|7347.55|7347.55|0
1732534500000|2024-11-25 11:35:00|7346.18|7346.18|7347.22|7347.22|7347.22|7347.22|7346.18|7346.18|0
1732534800000|2024-11-25 11:40:00|7346.18|7346.18|7350.85|7350.85|7350.85|7350.85|7346.18|7346.18|0
1732535100000|2024-11-25 11:45:00|7349.98|7349.98|7349.98|7349.98|7349.98|7349.98|7349.98|7349.98|0
1732535400000|2024-11-25 11:50:00|7347.9|7347.9|7347.58|7347.58|7348.94|7348.94|7347.58|7347.58|0
1732535700000|2024-11-25 11:55:00|7346.54|7346.54|7343.43|7343.43|7349.65|7349.65|7343.43|7343.43|0
1732536000000|2024-11-25 12:00:00|7344.3|7344.3|7340.15|7340.15|7344.3|7344.3|7340.15|7340.15|0
1732536300000|2024-11-25 12:05:00|7338.07|7338.07|7336.71|7336.71|7338.07|7338.07|7336.71|7336.71|0
1732536600000|2024-11-25 12:10:00|7334.63|7334.63|7328.09|7328.09|7334.63|7334.63|7321.54|7321.54|0
1732536900000|2024-11-25 12:15:00|7329.13|7329.13|7326.5|7326.5|7329.13|7329.13|7326.5|7326.5|0
1732537200000|2024-11-25 12:20:00|7325.14|7325.14|7325.14|7325.14|7325.14|7325.14|7325.14|7325.14|0
1732537500000|2024-11-25 12:25:00|7327.21|7327.21|7328.64|7328.64|7329.29|7329.29|7327.21|7327.21|0
1732537800000|2024-11-25 12:30:00|7330.01|7330.01|7333.77|7333.77|7333.77|7333.77|7330.01|7330.01|0
1732538100000|2024-11-25 12:35:00|7332.41|7332.41|7332.41|7332.41|7333.45|7333.45|7331.04|7331.04|0
1732538400000|2024-11-25 12:40:00|7330.33|7330.33|7331.21|7331.21|7331.21|7331.21|7329.3|7329.3|0
1732539000000|2024-11-25 12:50:00|7339.13|7339.13|7339.13|7339.13|7339.13|7339.13|7337.76|7337.76|0
1732539300000|2024-11-25 12:55:00|7341.2|7341.2|7341.2|7341.2|7341.2|7341.2|7341.2|7341.2|0
1732539600000|2024-11-25 13:00:00|7339.84|7339.84|7343.6|7343.6|7343.6|7343.6|7339.84|7339.84|0
1732539900000|2024-11-25 13:05:00|7342.95|7342.95|7342.3|7342.3|7342.95|7342.95|7342.3|7342.3|0
1732540200000|2024-11-25 13:10:00|7344.38|7344.38|7344.38|7344.38|7344.38|7344.38|7344.38|7344.38|0
1732540500000|2024-11-25 13:15:00|7343.73|7343.73|7345.42|7345.42|7347.17|7347.17|7343.73|7343.73|0
1732540800000|2024-11-25 13:20:00|7346.07|7346.07|7344.06|7344.06|7346.07|7346.07|7344.06|7344.06|0
1732541100000|2024-11-25 13:25:00|7343.41|7343.41|7343.41|7343.41|7345.48|7345.48|7342.37|7342.37|0
1732541400000|2024-11-25 13:30:00|7344.45|7344.45|7342.43|7342.43|7344.45|7344.45|7342.43|7342.43|0
1732541700000|2024-11-25 13:35:00|7343.8|7343.8|7343.8|7343.8|7343.8|7343.8|7342.43|7342.43|0
1732542000000|2024-11-25 13:40:00|7342.76|7342.76|7342.76|7342.76|7342.76|7342.76|7342.76|7342.76|0
1732542300000|2024-11-25 13:45:00|7340.69|7340.69|7329.59|7329.59|7340.69|7340.69|7329.59|7329.59|0
1732542600000|2024-11-25 13:50:00|7330.24|7330.24|7325.05|7325.05|7330.24|7330.24|7325.05|7325.05|0
1732542900000|2024-11-25 13:55:00|7327.13|7327.13|7331.93|7331.93|7331.93|7331.93|7327.13|7327.13|0
1732543200000|2024-11-25 14:00:00|7329.86|7329.86|7329.14|7329.14|7330.9|7330.9|7328.49|7328.49|0
1732543500000|2024-11-25 14:05:00|7328.27|7328.27|7325.15|7325.15|7328.27|7328.27|7325.15|7325.15|0
1732543800000|2024-11-25 14:10:00|7326.19|7326.19|7327.57|7327.57|7327.57|7327.57|7323.42|7323.42|0
1732544100000|2024-11-25 14:15:00|7329.65|7329.65|7333.28|7333.28|7333.28|7333.28|7328.61|7328.61|0
1732544400000|2024-11-25 14:20:00|7335.36|7335.36|7338.09|7338.09|7338.09|7338.09|7333.61|7333.61|0
1732544700000|2024-11-25 14:25:00|7340.16|7340.16|7341.2|7341.2|7341.2|7341.2|7340.16|7340.16|0
1732545000000|2024-11-25 14:30:00|7342.24|7342.24|7351.45|7351.45|7351.45|7351.45|7342.24|7342.24|0
1732545300000|2024-11-25 14:35:00|7350.41|7350.41|7353.78|7353.78|7353.78|7353.78|7347.68|7347.68|0
1732545600000|2024-11-25 14:40:00|7355.86|7355.86|7354.49|7354.49|7356.9|7356.9|7354.49|7354.49|0
1732545900000|2024-11-25 14:45:00|7355.37|7355.37|7362.08|7362.08|7363.44|7363.44|7355.37|7355.37|0
1732546200000|2024-11-25 14:50:00|7365.19|7365.19|7367.28|7367.28|7367.28|7367.28|7365.19|7365.19|0
1732546500000|2024-11-25 14:55:00|7366.63|7366.63|7369.74|7369.74|7372.47|7372.47|7366.63|7366.63|0
1732546800000|2024-11-25 15:00:00|7372.85|7372.85|7371.17|7371.17|7374.93|7374.93|7368.06|7368.06|0
1732547100000|2024-11-25 15:05:00|7374.28|7374.28|7380.34|7380.34|7380.34|7380.34|7373.24|7373.24|0
1732547400000|2024-11-25 15:10:00|7377.23|7377.23|7371.62|7371.62|7377.23|7377.23|7367.47|7367.47|0
1732547700000|2024-11-25 15:15:00|7373.7|7373.7|7384.6|7384.6|7384.6|7384.6|7373.7|7373.7|0
1732548000000|2024-11-25 15:20:00|7383.24|7383.24|7390.72|7390.72|7390.72|7390.72|7381.87|7381.87|0
1732548300000|2024-11-25 15:25:00|7393.45|7393.45|7405.53|7405.53|7405.53|7405.53|7393.32|7393.32|0
1732548600000|2024-11-25 15:30:00|7406.18|7406.18|7406.18|7406.18|7406.18|7406.18|7406.18|7406.18|0
1732548900000|2024-11-25 15:35:00|7407.05|7407.05|7406.26|7406.26|7411.07|7411.07|7405.68|7405.68|0
1732549200000|2024-11-25 15:40:00|7409.37|7409.37|7404.97|7404.97|7409.37|7409.37|7404.97|7404.97|0
1732549500000|2024-11-25 15:45:00|7403.93|7403.93|7395.6|7395.6|7403.93|7403.93|7393.39|7393.39|0
1732549800000|2024-11-25 15:50:00|7396.63|7396.63|7402.48|7402.48|7402.48|7402.48|7396.63|7396.63|0
1732550100000|2024-11-25 15:55:00|7401.44|7401.44|7400.4|7400.4|7402.48|7402.48|7400.4|7400.4|0
1732550400000|2024-11-25 16:00:00|7401.44|7401.44|7406.26|7406.26|7406.26|7406.26|7396.98|7396.98|0
1732550700000|2024-11-25 16:05:00|7406.91|7406.91|7405.21|7405.21|7406.91|7406.91|7401.39|7401.39|0
1732551000000|2024-11-25 16:10:00|7405.86|7405.86|7412.55|7412.55|7413.57|7413.57|7405.86|7405.86|0
1732551300000|2024-11-25 16:15:00|7413.59|7413.59|7408.34|7408.34|7414.93|7414.93|7407.3|7407.3|0
1732551600000|2024-11-25 16:20:00|7407.69|7407.69|7403.31|7403.31|7407.69|7407.69|7402.27|7402.27|0
1732551900000|2024-11-25 16:25:00|7402.66|7402.66|7400.12|7400.12|7402.66|7402.66|7396.25|7396.25|0
1732608900000|2024-11-26 08:15:00|7275.68|7275.68|7293.97|7293.97|7293.97|7293.97|7266.39|7266.39|0
1732609200000|2024-11-26 08:20:00|7291.89|7291.89|7298.95|7298.95|7298.95|7298.95|7290.53|7290.53|0
1732609500000|2024-11-26 08:25:00|7303.04|7303.04|7304.94|7304.94|7330.9|7330.9|7303.04|7303.04|0
1732609800000|2024-11-26 08:30:00|7296.64|7296.64|7298|7298|7301.01|7301.01|7291.18|7291.18|0
1732610100000|2024-11-26 08:35:00|7288.66|7288.66|7290.8|7290.8|7292.16|7292.16|7278.73|7278.73|0
1732610400000|2024-11-26 08:40:00|7292.87|7292.87|7285.35|7285.35|7292.87|7292.87|7281.2|7281.2|0
1732610700000|2024-11-26 08:45:00|7291.58|7291.58|7295.02|7295.02|7299.88|7299.88|7289.5|7289.5|0
1732611000000|2024-11-26 08:50:00|7296.38|7296.38|7296.38|7296.38|7298.46|7298.46|7296.38|7296.38|0
1732611300000|2024-11-26 08:55:00|7295.02|7295.02|7294.04|7294.04|7298.84|7298.84|7293.65|7293.65|0
1732611600000|2024-11-26 09:00:00|7296.12|7296.12|7313.45|7313.45|7314.81|7314.81|7296.12|7296.12|0
1732611900000|2024-11-26 09:05:00|7316.56|7316.56|7304.53|7304.53|7318.89|7318.89|7301.8|7301.8|0
1732612200000|2024-11-26 09:10:00|7307.15|7307.15|7306.99|7306.99|7310.1|7310.1|7304.42|7304.42|0
1732612500000|2024-11-26 09:15:00|7312.51|7312.51|7309.78|7309.78|7316.66|7316.66|7309.78|7309.78|0
1732612800000|2024-11-26 09:20:00|7305.63|7305.63|7304.49|7304.49|7308.25|7308.25|7304.49|7304.49|0
1732613100000|2024-11-26 09:25:00|7303.19|7303.19|7296.8|7296.8|7303.19|7303.19|7296.8|7296.8|0
1732613400000|2024-11-26 09:30:00|7297.84|7297.84|7293.92|7293.92|7297.84|7297.84|7291.84|7291.84|0
1732613700000|2024-11-26 09:35:00|7295.28|7295.28|7306.64|7306.64|7306.64|7306.64|7295.28|7295.28|0
1732614300000|2024-11-26 09:45:00|7305.6|7305.6|7288.8|7288.8|7305.6|7305.6|7286.07|7286.07|0
1732614600000|2024-11-26 09:50:00|7287.76|7287.76|7290.87|7290.87|7290.87|7290.87|7286.89|7286.89|0
1732614900000|2024-11-26 09:55:00|7292.24|7292.24|7293.28|7293.28|7293.28|7293.28|7292.24|7292.24|0
1732615200000|2024-11-26 10:00:00|7294.57|7294.57|7308.32|7308.32|7308.32|7308.32|7294.57|7294.57|0
1732615500000|2024-11-26 10:05:00|7306.95|7306.95|7304.22|7304.22|7306.95|7306.95|7304.22|7304.22|0
1732615800000|2024-11-26 10:10:00|7306.3|7306.3|7310.39|7310.39|7310.39|7310.39|7306.3|7306.3|0
1732616100000|2024-11-26 10:15:00|7311.76|7311.76|7308.37|7308.37|7314.54|7314.54|7308.37|7308.37|0
1732616400000|2024-11-26 10:20:00|7311.1|7311.1|7307.66|7307.66|7313.18|7313.18|7307.66|7307.66|0
1732616700000|2024-11-26 10:25:00|7306.3|7306.3|7299.91|7299.91|7306.3|7306.3|7299.91|7299.91|0
1732617000000|2024-11-26 10:30:00|7297.84|7297.84|7300.62|7300.62|7302.7|7302.7|7297.84|7297.84|0
1732617300000|2024-11-26 10:35:00|7299.26|7299.26|7297.35|7297.35|7299.26|7299.26|7297.35|7297.35|0
1732617600000|2024-11-26 10:40:00|7296.31|7296.31|7295.65|7295.65|7300.46|7300.46|7294.29|7294.29|0
1732617900000|2024-11-26 10:45:00|7297.02|7297.02|7298.71|7298.71|7298.71|7298.71|7294.29|7294.29|0
1732618200000|2024-11-26 10:50:00|7297.84|7297.84|7297.84|7297.84|7297.84|7297.84|7297.84|7297.84|0
1732618500000|2024-11-26 10:55:00|7300.24|7300.24|7302.25|7302.25|7303.61|7303.61|7298.88|7298.88|0
1732618800000|2024-11-26 11:00:00|7300.88|7300.88|7300.17|7300.17|7302.25|7302.25|7298.48|7298.48|0
1732619100000|2024-11-26 11:05:00|7304.65|7304.65|7305.03|7305.03|7306.72|7306.72|7302.63|7302.63|0
1732619400000|2024-11-26 11:10:00|7302.96|7302.96|7302.96|7302.96|7302.96|7302.96|7302.96|7302.96|0
1732619700000|2024-11-26 11:15:00|7301.92|7301.92|7300.88|7300.88|7302.96|7302.96|7299.52|7299.52|0
1732620300000|2024-11-26 11:25:00|7301.92|7301.92|7305.03|7305.03|7306.4|7306.4|7301.92|7301.92|0
1732620600000|2024-11-26 11:30:00|7302.96|7302.96|7299.84|7299.84|7302.96|7302.96|7299.84|7299.84|0
1732620900000|2024-11-26 11:35:00|7300.88|7300.88|7311.53|7311.53|7311.53|7311.53|7300.88|7300.88|0
1732621200000|2024-11-26 11:40:00|7314.26|7314.26|7317.31|7317.31|7318.68|7318.68|7311.53|7311.53|0
1732621500000|2024-11-26 11:45:00|7322.5|7322.5|7323.86|7323.86|7323.86|7323.86|7322.5|7322.5|0
1732621800000|2024-11-26 11:50:00|7325.94|7325.94|7328.82|7328.82|7328.82|7328.82|7324.9|7324.9|0
1732622100000|2024-11-26 11:55:00|7329.86|7329.86|7330.9|7330.9|7330.9|7330.9|7329.86|7329.86|0
1732622400000|2024-11-26 12:00:00|7329.86|7329.86|7327.46|7327.46|7329.86|7329.86|7326.42|7326.42|0
1732622700000|2024-11-26 12:05:00|7326.09|7326.09|7329.89|7329.89|7331.28|7331.28|7326.09|7326.09|0
1732623000000|2024-11-26 12:10:00|7334.04|7334.04|7338.14|7338.14|7338.14|7338.14|7334.04|7334.04|0
1732623300000|2024-11-26 12:15:00|7339.5|7339.5|7339.5|7339.5|7340.87|7340.87|7339.5|7339.5|0
1732623600000|2024-11-26 12:20:00|7338.14|7338.14|7344.64|7344.64|7344.64|7344.64|7338.14|7338.14|0
1732623900000|2024-11-26 12:25:00|7346.71|7346.71|7343.6|7343.6|7346.71|7346.71|7343.6|7343.6|0
1732624200000|2024-11-26 12:30:00|7346.71|7346.71|7347.3|7347.3|7349.37|7349.37|7346.71|7346.71|0
1732624500000|2024-11-26 12:35:00|7346.6|7346.6|7348.68|7348.68|7348.68|7348.68|7346.6|7346.6|0
1732624800000|2024-11-26 12:40:00|7349.32|7349.32|7349.32|7349.32|7351.4|7351.4|7348.29|7348.29|0
1732625100000|2024-11-26 12:45:00|7348.45|7348.45|7349.1|7349.1|7351.17|7351.17|7347.41|7347.41|0
1732625400000|2024-11-26 12:50:00|7347.02|7347.02|7343.58|7343.58|7347.02|7347.02|7343.58|7343.58|0
1732626000000|2024-11-26 13:00:00|7342.54|7342.54|7338.72|7338.72|7342.54|7342.54|7338.72|7338.72|0
1732626300000|2024-11-26 13:05:00|7339.76|7339.76|7339.76|7339.76|7339.76|7339.76|7339.76|7339.76|0
1732626600000|2024-11-26 13:10:00|7338.72|7338.72|7329.84|7329.84|7338.72|7338.72|7328.47|7328.47|0
1732626900000|2024-11-26 13:15:00|7332.95|7332.95|7331.52|7331.52|7332.95|7332.95|7330.82|7330.82|0
1732627200000|2024-11-26 13:20:00|7327.04|7327.04|7315.09|7315.09|7327.04|7327.04|7314.05|7314.05|0
1732627500000|2024-11-26 13:25:00|7314.21|7314.21|7315.25|7315.25|7319.4|7319.4|7314.21|7314.21|0
1732627800000|2024-11-26 13:30:00|7319.4|7319.4|7319.4|7319.4|7319.4|7319.4|7319.4|7319.4|0
1732628100000|2024-11-26 13:35:00|7320.44|7320.44|7319.4|7319.4|7320.44|7320.44|7319.4|7319.4|0
1732628400000|2024-11-26 13:40:00|7324.92|7324.92|7324.92|7324.92|7329.72|7329.72|7324.92|7324.92|0
1732628700000|2024-11-26 13:45:00|7323.88|7323.88|7318.36|7318.36|7323.88|7323.88|7318.36|7318.36|0
1732629000000|2024-11-26 13:50:00|7321.48|7321.48|7320.44|7320.44|7321.8|7321.8|7320.44|7320.44|0
1732629600000|2024-11-26 14:00:00|7322.84|7322.84|7325.95|7325.95|7325.95|7325.95|7320.44|7320.44|0
1732629900000|2024-11-26 14:05:00|7325.31|7325.31|7330.66|7330.66|7330.66|7330.66|7325.31|7325.31|0
1732630200000|2024-11-26 14:10:00|7331.69|7331.69|7331.7|7331.7|7332.35|7332.35|7328.25|7328.25|0
1732630500000|2024-11-26 14:15:00|7333.07|7333.07|7332.09|7332.09|7335.85|7335.85|7332.09|7332.09|0
1732630800000|2024-11-26 14:20:00|7331.4|7331.4|7332.44|7332.44|7332.44|7332.44|7331.4|7331.4|0
1732631100000|2024-11-26 14:25:00|7333.08|7333.08|7331.72|7331.72|7333.08|7333.08|7331.72|7331.72|0
1732631400000|2024-11-26 14:30:00|7330.35|7330.35|7320.84|7320.84|7336.52|7336.52|7320.84|7320.84|0
1732631700000|2024-11-26 14:35:00|7317.73|7317.73|7305|7305|7322.53|7322.53|7304.68|7304.68|0
1732632000000|2024-11-26 14:40:00|7306.37|7306.37|7303.58|7303.58|7306.37|7306.37|7302.22|7302.22|0
1732632300000|2024-11-26 14:45:00|7302.55|7302.55|7296.01|7296.01|7302.55|7302.55|7294.64|7294.64|0
1732632600000|2024-11-26 14:50:00|7294.64|7294.64|7301.19|7301.19|7307.37|7307.37|7294.64|7294.64|0
1732632900000|2024-11-26 14:55:00|7298.57|7298.57|7298.48|7298.48|7300.55|7300.55|7295.04|7295.04|0
1732633200000|2024-11-26 15:00:00|7297.44|7297.44|7291.11|7291.11|7298.81|7298.81|7291.11|7291.11|0
1732633500000|2024-11-26 15:05:00|7289.75|7289.75|7290.01|7290.01|7295.53|7295.53|7288.71|7288.71|0
1732633800000|2024-11-26 15:10:00|7287.28|7287.28|7284.12|7284.12|7287.28|7287.28|7278.94|7278.94|0
1732634100000|2024-11-26 15:15:00|7285.49|7285.49|7275.72|7275.72|7285.49|7285.49|7274.68|7274.68|0
1732634400000|2024-11-26 15:20:00|7277.09|7277.09|7286.74|7286.74|7288.44|7288.44|7277.09|7277.09|0
1732634700000|2024-11-26 15:25:00|7285.7|7285.7|7276.49|7276.49|7285.7|7285.7|7274.02|7274.02|0
1732635000000|2024-11-26 15:30:00|7275.45|7275.45|7279.2|7279.2|7279.2|7279.2|7272.65|7272.65|0
1732635300000|2024-11-26 15:35:00|7281.28|7281.28|7294.34|7294.34|7294.34|7294.34|7281.28|7281.28|0
1732635600000|2024-11-26 15:40:00|7293.31|7293.31|7293.14|7293.14|7293.31|7293.31|7287.95|7287.95|0
1732635900000|2024-11-26 15:45:00|7294.18|7294.18|7290.12|7290.12|7295.47|7295.47|7290.12|7290.12|0
1732636200000|2024-11-26 15:50:00|7288.83|7288.83|7281.56|7281.56|7288.83|7288.83|7281.56|7281.56|0
1732636500000|2024-11-26 15:55:00|7280.68|7280.68|7280.03|7280.03|7282.43|7282.43|7279.32|7279.32|0
1732636800000|2024-11-26 16:00:00|7281.07|7281.07|7279.77|7279.77|7283.47|7283.47|7279.77|7279.77|0
1732637100000|2024-11-26 16:05:00|7280.81|7280.81|7267.63|7267.63|7280.81|7280.81|7267.63|7267.63|0
1732637400000|2024-11-26 16:10:00|7269|7269|7274.15|7274.15|7274.84|7274.84|7269|7269|0
1732637700000|2024-11-26 16:15:00|7272.86|7272.86|7270|7270|7274.15|7274.15|7270|7270|0
1732638000000|2024-11-26 16:20:00|7268.97|7268.97|7273.41|7273.41|7275.84|7275.84|7268.97|7268.97|0
1732638300000|2024-11-26 16:25:00|7272.54|7272.54|7281.9|7281.9|7281.9|7281.9|7272.54|7272.54|0
1732695300000|2024-11-27 08:15:00|7154.7|7154.7|7144.43|7144.43|7174.9|7174.9|7136.24|7136.24|0
1732695600000|2024-11-27 08:20:00|7142.49|7142.49|7124.92|7124.92|7146.66|7146.66|7124.92|7124.92|0
1732695900000|2024-11-27 08:25:00|7130.38|7130.38|7103.34|7103.34|7130.38|7130.38|7103.34|7103.34|0
1732696200000|2024-11-27 08:30:00|7104.71|7104.71|7133.22|7133.22|7133.22|7133.22|7099.25|7099.25|0
1732696500000|2024-11-27 08:35:00|7132.18|7132.18|7138.54|7138.54|7150.31|7150.31|7131.2|7131.2|0
1732696800000|2024-11-27 08:40:00|7139.91|7139.91|7127.13|7127.13|7140.78|7140.78|7123.03|7123.03|0
1732697100000|2024-11-27 08:45:00|7131.22|7131.22|7122.81|7122.81|7131.22|7131.22|7116.86|7116.86|0
1732697400000|2024-11-27 08:50:00|7128.28|7128.28|7119.81|7119.81|7128.28|7128.28|7115.01|7115.01|0
1732697700000|2024-11-27 08:55:00|7118.45|7118.45|7122.92|7122.92|7130.19|7130.19|7117.46|7117.46|0
1732698000000|2024-11-27 09:00:00|7117.46|7117.46|7127.4|7127.4|7127.4|7127.4|7114.73|7114.73|0
1732698300000|2024-11-27 09:05:00|7130.13|7130.13|7136.95|7136.95|7138.32|7138.32|7130.13|7130.13|0
1732698600000|2024-11-27 09:10:00|7131.49|7131.49|7116.62|7116.62|7131.49|7131.49|7102.97|7102.97|0
1732698900000|2024-11-27 09:15:00|7119.73|7119.73|7121.81|7121.81|7121.81|7121.81|7118.7|7118.7|0
1732699200000|2024-11-27 09:20:00|7120.44|7120.44|7122.46|7122.46|7122.46|7122.46|7120.44|7120.44|0
1732699500000|2024-11-27 09:25:00|7121.09|7121.09|7140.06|7140.06|7140.06|7140.06|7119.73|7119.73|0
1732699800000|2024-11-27 09:30:00|7142.13|7142.13|7125.07|7125.07|7142.13|7142.13|7118.9|7118.9|0
1732700100000|2024-11-27 09:35:00|7124.03|7124.03|7129.49|7129.49|7133.26|7133.26|7117.48|7117.48|0
1732700400000|2024-11-27 09:40:00|7125.34|7125.34|7136.65|7136.65|7136.65|7136.65|7125.34|7125.34|0
1732700700000|2024-11-27 09:45:00|7139.38|7139.38|7142.82|7142.82|7143.86|7143.86|7136.65|7136.65|0
1732701000000|2024-11-27 09:50:00|7148.28|7148.28|7157.94|7157.94|7157.94|7157.94|7148.28|7148.28|0
1732701300000|2024-11-27 09:55:00|7160.68|7160.68|7164.44|7164.44|7165.47|7165.47|7160.68|7160.68|0
1732701600000|2024-11-27 10:00:00|7165.47|7165.47|7165.47|7165.47|7165.47|7165.47|7165.47|7165.47|0
1732701900000|2024-11-27 10:05:00|7166.51|7166.51|7166.13|7166.13|7173.34|7173.34|7164.76|7164.76|0
1732702200000|2024-11-27 10:10:00|7164.05|7164.05|7165.42|7165.42|7165.42|7165.42|7164.05|7164.05|0
1732702500000|2024-11-27 10:15:00|7166.46|7166.46|7156.79|7156.79|7167.49|7167.49|7156.79|7156.79|0
1732702800000|2024-11-27 10:20:00|7158.87|7158.87|7157.77|7157.77|7159.85|7159.85|7152.64|7152.64|0
1732703100000|2024-11-27 10:25:00|7159.14|7159.14|7164.49|7164.49|7167.22|7167.22|7159.14|7159.14|0
1732703400000|2024-11-27 10:30:00|7162.42|7162.42|7170.31|7170.31|7170.83|7170.83|7161.54|7161.54|0
1732703700000|2024-11-27 10:35:00|7169.02|7169.02|7174.6|7174.6|7174.6|7174.6|7168.32|7168.32|0
1732704000000|2024-11-27 10:40:00|7175.9|7175.9|7176.94|7176.94|7182.4|7182.4|7174.86|7174.86|0
1732704300000|2024-11-27 10:45:00|7178.3|7178.3|7191.68|7191.68|7191.68|7191.68|7178.3|7178.3|0
1732704600000|2024-11-27 10:50:00|7187.59|7187.59|7179.89|7179.89|7190.32|7190.32|7178.53|7178.53|0
1732704900000|2024-11-27 10:55:00|7181.26|7181.26|7181.64|7181.64|7182.62|7182.62|7177.16|7177.16|0
1732705200000|2024-11-27 11:00:00|7188.47|7188.47|7187.43|7187.43|7188.47|7188.47|7187.43|7187.43|0
1732705500000|2024-11-27 11:05:00|7185.68|7185.68|7183.77|7183.77|7185.68|7185.68|7183.77|7183.77|0
1732705800000|2024-11-27 11:10:00|7185.13|7185.13|7179.68|7179.68|7193.33|7193.33|7179.68|7179.68|0
1732706100000|2024-11-27 11:15:00|7179.03|7179.03|7157.46|7157.46|7179.68|7179.68|7157.46|7157.46|0
1732706400000|2024-11-27 11:20:00|7154.34|7154.34|7143.83|7143.83|7154.34|7154.34|7143.83|7143.83|0
1732706700000|2024-11-27 11:25:00|7142.95|7142.95|7145.03|7145.03|7145.03|7145.03|7142.95|7142.95|0
1732707000000|2024-11-27 11:30:00|7143.73|7143.73|7137.12|7137.12|7145.1|7145.1|7137.12|7137.12|0
1732707300000|2024-11-27 11:35:00|7136.08|7136.08|7137.77|7137.77|7140.23|7140.23|7136.08|7136.08|0
1732707600000|2024-11-27 11:40:00|7129.57|7129.57|7128.5|7128.5|7130.94|7130.94|7126.84|7126.84|0
1732707900000|2024-11-27 11:45:00|7121.67|7121.67|7096.24|7096.24|7121.67|7121.67|7095.92|7095.92|0
1732708200000|2024-11-27 11:50:00|7101.7|7101.7|7116.72|7116.72|7119.45|7119.45|7099.63|7099.63|0
1732708500000|2024-11-27 11:55:00|7118.08|7118.08|7110.31|7110.31|7125.38|7125.38|7110.31|7110.31|0
1732708800000|2024-11-27 12:00:00|7103.49|7103.49|7101.08|7101.08|7103.81|7103.81|7094.26|7094.26|0
1732709100000|2024-11-27 12:05:00|7105.18|7105.18|7109.99|7109.99|7111.35|7111.35|7102.45|7102.45|0
1732709400000|2024-11-27 12:10:00|7111.35|7111.35|7096.99|7096.99|7113.43|7113.43|7095.62|7095.62|0
1732709700000|2024-11-27 12:15:00|7100.1|7100.1|7101.47|7101.47|7101.47|7101.47|7100.1|7100.1|0
1732710000000|2024-11-27 12:20:00|7096.01|7096.01|7095.99|7095.99|7100.1|7100.1|7094.64|7094.64|0
1732710300000|2024-11-27 12:25:00|7094.62|7094.62|7094.62|7094.62|7104.89|7104.89|7091.89|7091.89|0
1732710600000|2024-11-27 12:30:00|7097.35|7097.35|7097.35|7097.35|7100.09|7100.09|7093.26|7093.26|0
1732710900000|2024-11-27 12:35:00|7095.99|7095.99|7085.08|7085.08|7096.71|7096.71|7085.08|7085.08|0
1732711200000|2024-11-27 12:40:00|7086.45|7086.45|7075.53|7075.53|7090.54|7090.54|7066.69|7066.69|0
1732711500000|2024-11-27 12:45:00|7077.61|7077.61|7069.1|7069.1|7078.98|7078.98|7066.37|7066.37|0
1732711800000|2024-11-27 12:50:00|7070.46|7070.46|7071.5|7071.5|7071.83|7071.83|7067.73|7067.73|0
1732712100000|2024-11-27 12:55:00|7073.58|7073.58|7075.27|7075.27|7077.34|7077.34|7072.54|7072.54|0
1732712400000|2024-11-27 13:00:00|7077.34|7077.34|7084.68|7084.68|7084.68|7084.68|7077.34|7077.34|0
1732712700000|2024-11-27 13:05:00|7085.72|7085.72|7088.77|7088.77|7089.81|7089.81|7085.72|7085.72|0
1732713000000|2024-11-27 13:10:00|7087.41|7087.41|7089.83|7089.83|7089.83|7089.83|7081.64|7081.64|0
1732713300000|2024-11-27 13:15:00|7091.19|7091.19|7089.83|7089.83|7095.29|7095.29|7085.73|7085.73|0
1732713600000|2024-11-27 13:20:00|7092.94|7092.94|7094.23|7094.23|7096.31|7096.31|7092.94|7092.94|0
1732713900000|2024-11-27 13:25:00|7093.2|7093.2|7093.9|7093.9|7096.96|7096.96|7091.12|7091.12|0
1732714200000|2024-11-27 13:30:00|7095.26|7095.26|7089.8|7089.8|7100|7100|7073.8|7073.8|0
1732714500000|2024-11-27 13:35:00|7091.16|7091.16|7087.39|7087.39|7092.85|7092.85|7087.39|7087.39|0
1732714800000|2024-11-27 13:40:00|7090.12|7090.12|7096.95|7096.95|7096.95|7096.95|7090.12|7090.12|0
1732715100000|2024-11-27 13:45:00|7091.49|7091.49|7088.77|7088.77|7091.49|7091.49|7085.71|7085.71|0
1732715400000|2024-11-27 13:50:00|7089.8|7089.8|7085.71|7085.71|7089.8|7089.8|7080.25|7080.25|0
1732715700000|2024-11-27 13:55:00|7082.98|7082.98|7055.63|7055.63|7082.98|7082.98|7053.99|7053.99|0
1732716000000|2024-11-27 14:00:00|7054.75|7054.75|7053.39|7053.39|7054.75|7054.75|7047.93|7047.93|0
1732716300000|2024-11-27 14:05:00|7052.51|7052.51|7039.44|7039.44|7053.39|7053.39|7039.44|7039.44|0
1732716600000|2024-11-27 14:10:00|7040.8|7040.8|7041.37|7041.37|7046.26|7046.26|7039.44|7039.44|0
1732716900000|2024-11-27 14:15:00|7042.73|7042.73|7047.15|7047.15|7048.19|7048.19|7041.37|7041.37|0
1732717200000|2024-11-27 14:20:00|7048.52|7048.52|7055.73|7055.73|7057.09|7057.09|7048.52|7048.52|0
1732717500000|2024-11-27 14:25:00|7057.09|7057.09|7041.31|7041.31|7058.46|7058.46|7041.31|7041.31|0
1732717800000|2024-11-27 14:30:00|7042.35|7042.35|7072.09|7072.09|7075.86|7075.86|7042.35|7042.35|0
1732718100000|2024-11-27 14:35:00|7073.45|7073.45|7071.87|7071.87|7074.6|7074.6|7069.47|7069.47|0
1732718400000|2024-11-27 14:40:00|7070.83|7070.83|7067.93|7067.93|7072.52|7072.52|7065.04|7065.04|0
1732718700000|2024-11-27 14:45:00|7068.97|7068.97|7059.86|7059.86|7072.51|7072.51|7059.86|7059.86|0
1732719000000|2024-11-27 14:50:00|7056.74|7056.74|7055.71|7055.71|7058.66|7058.66|7055.71|7055.71|0
1732719300000|2024-11-27 14:55:00|7054.67|7054.67|7047.64|7047.64|7059.08|7059.08|7047.64|7047.64|0
1732719600000|2024-11-27 15:00:00|7050.37|7050.37|7056.43|7056.43|7057.3|7057.3|7050.26|7050.26|0
1732719900000|2024-11-27 15:05:00|7054.36|7054.36|7040.83|7040.83|7054.36|7054.36|7040.83|7040.83|0
1732720200000|2024-11-27 15:10:00|7041.48|7041.48|7034.17|7034.17|7042.51|7042.51|7034.17|7034.17|0
1732720500000|2024-11-27 15:15:00|7032.8|7032.8|7028.77|7028.77|7032.8|7032.8|7026.37|7026.37|0
1732720800000|2024-11-27 15:20:00|7027.41|7027.41|7043.49|7043.49|7043.49|7043.49|7024.68|7024.68|0
1732721100000|2024-11-27 15:25:00|7047.64|7047.64|7061.29|7061.29|7062.66|7062.66|7046.6|7046.6|0
1732721400000|2024-11-27 15:30:00|7064.41|7064.41|7056.42|7056.42|7067.18|7067.18|7055.06|7055.06|0
1732721700000|2024-11-27 15:35:00|7057.46|7057.46|7036.92|7036.92|7058.5|7058.5|7036.92|7036.92|0
1732722000000|2024-11-27 15:40:00|7039|7039|7031.75|7031.75|7040.36|7040.36|7028.63|7028.63|0
1732722300000|2024-11-27 15:45:00|7033.11|7033.11|7025.85|7025.85|7033.11|7033.11|7024.48|7024.48|0
1732722600000|2024-11-27 15:50:00|7023.77|7023.77|7013.4|7013.4|7034.48|7034.48|7013.4|7013.4|0
1732722900000|2024-11-27 15:55:00|7014.76|7014.76|7016.51|7016.51|7017.55|7017.55|7007.94|7007.94|0
1732723200000|2024-11-27 16:00:00|7015.15|7015.15|7015.96|7015.96|7017|7017|7013.78|7013.78|0
1732723500000|2024-11-27 16:05:00|7014.92|7014.92|7001.17|7001.17|7014.92|7014.92|7001.17|7001.17|0
1732723800000|2024-11-27 16:10:00|7002.53|7002.53|7006.3|7006.3|7007.66|7007.66|7002.53|7002.53|0
1732724100000|2024-11-27 16:15:00|7007.66|7007.66|7009.01|7009.01|7009.01|7009.01|7004.91|7004.91|0
1732724400000|2024-11-27 16:20:00|7007.64|7007.64|7001.41|7001.41|7009.72|7009.72|6999.33|6999.33|0
1732724700000|2024-11-27 16:25:00|7000.04|7000.04|6982.42|6982.42|7001.48|7001.48|6982.42|6982.42|0
1732781700000|2024-11-28 08:15:00|7028.06|7028.06|7022.87|7022.87|7028.06|7028.06|7022.87|7022.87|0
1732782000000|2024-11-28 08:20:00|7027.02|7027.02|7023.91|7023.91|7027.02|7027.02|7016.37|7016.37|0
1732782300000|2024-11-28 08:25:00|7024.94|7024.94|7023.52|7023.52|7030.79|7030.79|7023.52|7023.52|0
1732782600000|2024-11-28 08:30:00|7019.37|7019.37|7012.61|7012.61|7023.05|7023.05|7012.61|7012.61|0
1732782900000|2024-11-28 08:35:00|7015.34|7015.34|7017.93|7017.93|7017.93|7017.93|7015.34|7015.34|0
1732783200000|2024-11-28 08:40:00|7019.3|7019.3|7023.06|7023.06|7026.18|7026.18|7019.3|7019.3|0
1732783500000|2024-11-28 08:45:00|7021.7|7021.7|7015.53|7015.53|7023.06|7023.06|7015.53|7015.53|0
1732783800000|2024-11-28 08:50:00|7012.41|7012.41|7010.99|7010.99|7012.41|7012.41|7008.97|7008.97|0
1732784100000|2024-11-28 08:55:00|7008.92|7008.92|7007.88|7007.88|7008.92|7008.92|7007.88|7007.88|0
1732784400000|2024-11-28 09:00:00|7004.77|7004.77|7000.56|7000.56|7013.67|7013.67|6998.49|6998.49|0
1732784700000|2024-11-28 09:05:00|7002.64|7002.64|6987.96|6987.96|7006.79|7006.79|6987.96|6987.96|0
1732785000000|2024-11-28 09:10:00|6989.32|6989.32|6987.05|6987.05|6989.38|6989.38|6985.23|6985.23|0
1732785300000|2024-11-28 09:15:00|6990.54|6990.54|6981.8|6981.8|6990.7|6990.7|6981.8|6981.8|0
1732785600000|2024-11-28 09:20:00|6982.84|6982.84|6991.31|6991.31|6991.31|6991.31|6979.73|6979.73|0
1732785900000|2024-11-28 09:25:00|6991.95|6991.95|7004.61|7004.61|7009.1|7009.1|6991.95|6991.95|0
1732786200000|2024-11-28 09:30:00|7001.5|7001.5|7004.23|7004.23|7005.6|7005.6|7001.5|7001.5|0
1732786500000|2024-11-28 09:35:00|7009.42|7009.42|7007.34|7007.34|7009.42|7009.42|7007.34|7007.34|0
1732786800000|2024-11-28 09:40:00|7008.38|7008.38|7010.72|7010.72|7012.47|7012.47|7006.31|7006.31|0
1732787100000|2024-11-28 09:45:00|7012.8|7012.8|7012.09|7012.09|7018.48|7018.48|7012.09|7012.09|0
1732787400000|2024-11-28 09:50:00|7014.16|7014.16|7019.62|7019.62|7020.99|7020.99|7014.16|7014.16|0
1732787700000|2024-11-28 09:55:00|7017.55|7017.55|7019.24|7019.24|7019.24|7019.24|7015.15|7015.15|0
1732788000000|2024-11-28 10:00:00|7020.12|7020.12|7016.68|7016.68|7020.12|7020.12|7015.31|7015.31|0
1732788300000|2024-11-28 10:05:00|7015.64|7015.64|7015.32|7015.32|7015.64|7015.64|7012.59|7012.59|0
1732788600000|2024-11-28 10:10:00|7013.95|7013.95|7014.28|7014.28|7014.28|7014.28|7011.88|7011.88|0
1732788900000|2024-11-28 10:15:00|7011.55|7011.55|6998.56|6998.56|7011.55|7011.55|6998.56|6998.56|0
1732789200000|2024-11-28 10:20:00|6997.91|6997.91|6995.13|6995.13|6997.91|6997.91|6995.13|6995.13|0
1732789500000|2024-11-28 10:25:00|6993.83|6993.83|6991.69|6991.69|6994.48|6994.48|6991.69|6991.69|0
1732789800000|2024-11-28 10:30:00|6990.65|6990.65|6992.01|6992.01|6992.01|6992.01|6989.28|6989.28|0
1732790100000|2024-11-28 10:35:00|6990.98|6990.98|6990.98|6990.98|6990.98|6990.98|6990.98|6990.98|0
1732790400000|2024-11-28 10:40:00|6989.61|6989.61|6989.61|6989.61|6990.98|6990.98|6988.25|6988.25|0
1732790700000|2024-11-28 10:45:00|6988.57|6988.57|6988.57|6988.57|6988.57|6988.57|6988.57|6988.57|0
1732791000000|2024-11-28 10:50:00|6987.54|6987.54|6987.54|6987.54|6987.54|6987.54|6987.54|6987.54|0
1732791300000|2024-11-28 10:55:00|6988.57|6988.57|6989.94|6989.94|6989.94|6989.94|6987.21|6987.21|0
1732791600000|2024-11-28 11:00:00|6988.9|6988.9|6986.18|6986.18|6988.9|6988.9|6986.18|6986.18|0
1732791900000|2024-11-28 11:05:00|6988.91|6988.91|6987.87|6987.87|6988.91|6988.91|6983.72|6983.72|0
1732792200000|2024-11-28 11:10:00|6992.02|6992.02|6983.45|6983.45|6992.02|6992.02|6983.45|6983.45|0
1732792500000|2024-11-28 11:15:00|6984.81|6984.81|6976.36|6976.36|6984.81|6984.81|6974.99|6974.99|0
1732792800000|2024-11-28 11:20:00|6975.71|6975.71|6969.7|6969.7|6975.71|6975.71|6968.34|6968.34|0
1732793100000|2024-11-28 11:25:00|6968.34|6968.34|6971.39|6971.39|6972.43|6972.43|6968.34|6968.34|0
1732793400000|2024-11-28 11:30:00|6970.36|6970.36|6967.63|6967.63|6970.36|6970.36|6967.63|6967.63|0
1732793700000|2024-11-28 11:35:00|6968.99|6968.99|6970.36|6970.36|6970.36|6970.36|6968.99|6968.99|0
1732794000000|2024-11-28 11:40:00|6969.32|6969.32|6972.76|6972.76|6972.76|6972.76|6967.95|6967.95|0
1732794300000|2024-11-28 11:45:00|6970.67|6970.67|6969.64|6969.64|6970.67|6970.67|6969.64|6969.64|0
1732794600000|2024-11-28 11:50:00|6971.71|6971.71|6971.71|6971.71|6971.71|6971.71|6971.71|6971.71|0
1732795200000|2024-11-28 12:00:00|6972.36|6972.36|6968.52|6968.52|6973.65|6973.65|6966.44|6966.44|0
1732795800000|2024-11-28 12:10:00|6970.61|6970.61|6970.61|6970.61|6970.61|6970.61|6970.61|6970.61|0
1732796100000|2024-11-28 12:15:00|6972.55|6972.55|6972.29|6972.29|6972.55|6972.55|6971.25|6971.25|0
1732796400000|2024-11-28 12:20:00|6973.33|6973.33|6973.33|6973.33|6973.33|6973.33|6973.33|6973.33|0
1732796700000|2024-11-28 12:25:00|6974.69|6974.69|6973.33|6973.33|6974.69|6974.69|6973.33|6973.33|0
1732797000000|2024-11-28 12:30:00|6970.22|6970.22|6970.22|6970.22|6970.22|6970.22|6970.22|6970.22|0
1732797300000|2024-11-28 12:35:00|6968.85|6968.85|6968.85|6968.85|6968.85|6968.85|6968.85|6968.85|0
1732797600000|2024-11-28 12:40:00|6967.98|6967.98|6960.06|6960.06|6967.98|6967.98|6960.06|6960.06|0
1732797900000|2024-11-28 12:45:00|6962.79|6962.79|6965.55|6965.55|6965.55|6965.55|6962.79|6962.79|0
1732798800000|2024-11-28 13:00:00|6966.91|6966.91|6966.91|6966.91|6966.91|6966.91|6966.91|6966.91|0
1732799100000|2024-11-28 13:05:00|6965.55|6965.55|6968.66|6968.66|6968.66|6968.66|6965.55|6965.55|0
1732799400000|2024-11-28 13:10:00|6967.29|6967.29|6974.5|6974.5|6974.5|6974.5|6965.22|6965.22|0
1732800000000|2024-11-28 13:20:00|6975.15|6975.15|6977.77|6977.77|6977.77|6977.77|6975.15|6975.15|0
1732800300000|2024-11-28 13:25:00|6975.04|6975.04|6977.12|6977.12|6977.12|6977.12|6971.93|6971.93|0
1732800600000|2024-11-28 13:30:00|6976.24|6976.24|6970.41|6970.41|6976.24|6976.24|6969.04|6969.04|0
1732800900000|2024-11-28 13:35:00|6969.04|6969.04|6968.71|6968.71|6970.41|6970.41|6968.71|6968.71|0
1732801200000|2024-11-28 13:40:00|6965.6|6965.6|6970.02|6970.02|6970.02|6970.02|6963.2|6963.2|0
1732801500000|2024-11-28 13:45:00|6968.65|6968.65|6964.88|6964.88|6968.65|6968.65|6964.88|6964.88|0
1732801800000|2024-11-28 13:50:00|6962.15|6962.15|6955.27|6955.27|6962.15|6962.15|6955.27|6955.27|0
1732802100000|2024-11-28 13:55:00|6956.64|6956.64|6959.37|6959.37|6959.37|6959.37|6956.64|6956.64|0
1732802700000|2024-11-28 14:05:00|6957.28|6957.28|6965.27|6965.27|6965.27|6965.27|6957.28|6957.28|0
1732803300000|2024-11-28 14:15:00|6965.91|6965.91|6963.18|6963.18|6965.91|6965.91|6961.44|6961.44|0
1732803600000|2024-11-28 14:20:00|6965.91|6965.91|6967.55|6967.55|6972.74|6972.74|6965.91|6965.91|0
1732803900000|2024-11-28 14:25:00|6969.63|6969.63|6972.03|6972.03|6973.07|6973.07|6968.59|6968.59|0
1732804200000|2024-11-28 14:30:00|6970.99|6970.99|6970.03|6970.03|6972.36|6972.36|6970.03|6970.03|0
1732804500000|2024-11-28 14:35:00|6971.39|6971.39|6975.48|6975.48|6975.48|6975.48|6971.39|6971.39|0
1732804800000|2024-11-28 14:40:00|6976.84|6976.84|6978.21|6978.21|6978.21|6978.21|6976.84|6976.84|0
1732805100000|2024-11-28 14:45:00|6976.12|6976.12|6979.92|6979.92|6981.33|6981.33|6969.86|6969.86|0
1732805400000|2024-11-28 14:50:00|6977.84|6977.84|6974.07|6974.07|6977.84|6977.84|6972.71|6972.71|0
1732805700000|2024-11-28 14:55:00|6974.95|6974.95|6976.69|6976.69|6977.02|6977.02|6974.95|6974.95|0
1732806000000|2024-11-28 15:00:00|6975.66|6975.66|6973.57|6973.57|6975.66|6975.66|6973.57|6973.57|0
1732806300000|2024-11-28 15:05:00|6972.21|6972.21|6965.94|6965.94|6973.41|6973.41|6965.94|6965.94|0
1732806600000|2024-11-28 15:10:00|6964.58|6964.58|6966.21|6966.21|6969.32|6969.32|6964.58|6964.58|0
1732806900000|2024-11-28 15:15:00|6967.57|6967.57|6962.77|6962.77|6967.57|6967.57|6962.77|6962.77|0
1732807200000|2024-11-28 15:20:00|6964.13|6964.13|6964.13|6964.13|6964.13|6964.13|6964.13|6964.13|0
1732807500000|2024-11-28 15:25:00|6965.5|6965.5|6965.52|6965.52|6968.25|6968.25|6965.5|6965.5|0
1732807800000|2024-11-28 15:30:00|6966.56|6966.56|6966.56|6966.56|6967.92|6967.92|6966.56|6966.56|0
1732808100000|2024-11-28 15:35:00|6967.6|6967.6|6968.63|6968.63|6969.67|6969.67|6967.6|6967.6|0
1732808400000|2024-11-28 15:40:00|6967.6|6967.6|6962.47|6962.47|6967.6|6967.6|6962.14|6962.14|0
1732808700000|2024-11-28 15:45:00|6961.43|6961.43|6962.31|6962.31|6962.31|6962.31|6961.43|6961.43|0
1732809000000|2024-11-28 15:50:00|6961.27|6961.27|6956.42|6956.42|6961.27|6961.27|6956.42|6956.42|0
1732809300000|2024-11-28 15:55:00|6955.39|6955.39|6959.51|6959.51|6959.54|6959.54|6955.39|6955.39|0
1732809600000|2024-11-28 16:00:00|6960.88|6960.88|6960.49|6960.49|6961.52|6961.52|6960.49|6960.49|0
1732809900000|2024-11-28 16:05:00|6963.6|6963.6|6962.3|6962.3|6966.39|6966.39|6962.3|6962.3|0
1732810200000|2024-11-28 16:10:00|6963.17|6963.17|6963.17|6963.17|6963.17|6963.17|6963.17|6963.17|0
1732810500000|2024-11-28 16:15:00|6968.36|6968.36|6970.3|6970.3|6970.3|6970.3|6968.36|6968.36|0
1732810800000|2024-11-28 16:20:00|6973.41|6973.41|6977.84|6977.84|6979.91|6979.91|6973.41|6973.41|0
1732811100000|2024-11-28 16:25:00|6979.91|6979.91|6967.25|6967.25|6979.91|6979.91|6967.25|6967.25|0
1732868100000|2024-11-29 08:15:00|6989.72|6989.72|6985.63|6985.63|6989.72|6989.72|6984.59|6984.59|0
1732868400000|2024-11-29 08:20:00|6988.22|6988.22|6993.75|6993.75|6995.04|6995.04|6984.12|6984.12|0
1732868700000|2024-11-29 08:25:00|6992.38|6992.38|6985.58|6985.58|6994.15|6994.15|6985.58|6985.58|0
1732869000000|2024-11-29 08:30:00|6984.54|6984.54|6982.14|6982.14|6989.02|6989.02|6981.81|6981.81|0
1732869300000|2024-11-29 08:35:00|6983.5|6983.5|6983.5|6983.5|6983.5|6983.5|6983.5|6983.5|0
1732869600000|2024-11-29 08:40:00|6986.62|6986.62|6973.02|6973.02|6986.62|6986.62|6973.02|6973.02|0
1732869900000|2024-11-29 08:45:00|6974.38|6974.38|6985.03|6985.03|6985.03|6985.03|6974.38|6974.38|0
1732870200000|2024-11-29 08:50:00|6983.67|6983.67|6986.4|6986.4|6986.4|6986.4|6983.67|6983.67|0
1732870500000|2024-11-29 08:55:00|6986.73|6986.73|6982.25|6982.25|6987.76|6987.76|6982.25|6982.25|0
1732870800000|2024-11-29 09:00:00|6984.32|6984.32|6994.81|6994.81|6998.96|6998.96|6984.32|6984.32|0
1732871100000|2024-11-29 09:05:00|6996.17|6996.17|6996.88|6996.88|6997.47|6997.47|6992.73|6992.73|0
1732871400000|2024-11-29 09:10:00|6998.63|6998.63|6992.54|6992.54|6998.63|6998.63|6992.54|6992.54|0
1732871700000|2024-11-29 09:15:00|6991.5|6991.5|6990.46|6990.46|6991.5|6991.5|6990.46|6990.46|0
1732872000000|2024-11-29 09:20:00|6988.39|6988.39|6985.66|6985.66|6989.75|6989.75|6984.62|6984.62|0
1732872300000|2024-11-29 09:25:00|6987.02|6987.02|6989.1|6989.1|6989.1|6989.1|6987.02|6987.02|0
1732872600000|2024-11-29 09:30:00|6990.14|6990.14|6982.49|6982.49|6990.14|6990.14|6982.49|6982.49|0
1732872900000|2024-11-29 09:35:00|6986.64|6986.64|6985.6|6985.6|6986.96|6986.96|6985.6|6985.6|0
1732873200000|2024-11-29 09:40:00|6988.84|6988.84|6990.98|6990.98|6990.98|6990.98|6985.53|6985.53|0
1732873500000|2024-11-29 09:45:00|6992.02|6992.02|7000.66|7000.66|7000.66|7000.66|6990.72|6990.72|0
1732873800000|2024-11-29 09:50:00|7001.7|7001.7|7003.06|7003.06|7003.06|7003.06|7001.7|7001.7|0
1732874100000|2024-11-29 09:55:00|7001.7|7001.7|7004.04|7004.04|7005.41|7005.41|7001.7|7001.7|0
1732874400000|2024-11-29 10:00:00|7005.41|7005.41|7008.79|7008.79|7009.83|7009.83|7005.41|7005.41|0
1732874700000|2024-11-29 10:05:00|7007.75|7007.75|6999.9|6999.9|7007.75|7007.75|6999.9|6999.9|0
1732875000000|2024-11-29 10:10:00|7001.97|7001.97|6998.53|6998.53|7001.97|7001.97|6998.53|6998.53|0
1732875300000|2024-11-29 10:15:00|6999.57|6999.57|7000.86|7000.86|7000.86|7000.86|6998.92|6998.92|0
1732875600000|2024-11-29 10:20:00|6998.79|6998.79|6995.02|6995.02|7001.52|7001.52|6995.02|6995.02|0
1732875900000|2024-11-29 10:25:00|6996.39|6996.39|6994.87|6994.87|6996.39|6996.39|6993.57|6993.57|0
1732876200000|2024-11-29 10:30:00|6993.5|6993.5|6993.5|6993.5|6993.5|6993.5|6993.5|6993.5|0
1732876500000|2024-11-29 10:35:00|6992.85|6992.85|6993.95|6993.95|6994.83|6994.83|6992.21|6992.21|0
1732876800000|2024-11-29 10:40:00|6991.88|6991.88|6997.07|6997.07|6997.07|6997.07|6991.88|6991.88|0
1732877100000|2024-11-29 10:45:00|6998.43|6998.43|7004.44|7004.44|7005.64|7005.64|6998.43|6998.43|0
1732877400000|2024-11-29 10:50:00|7008.53|7008.53|7012.14|7012.14|7013.5|7013.5|7007.5|7007.5|0
1732877700000|2024-11-29 10:55:00|7011.1|7011.1|7008.37|7008.37|7011.1|7011.1|7003.89|7003.89|0
1732878000000|2024-11-29 11:00:00|7006.3|7006.3|7011.48|7011.48|7014.6|7014.6|7006.3|7006.3|0
1732878300000|2024-11-29 11:05:00|7013.56|7013.56|7013.56|7013.56|7013.56|7013.56|7013.56|7013.56|0
1732878600000|2024-11-29 11:10:00|7015.63|7015.63|7019.73|7019.73|7019.73|7019.73|7015.63|7015.63|0
1732878900000|2024-11-29 11:15:00|7018.36|7018.36|7009.46|7009.46|7018.36|7018.36|7009.46|7009.46|0
1732879200000|2024-11-29 11:20:00|7006.73|7006.73|7008.1|7008.1|7008.1|7008.1|7006.73|7006.73|0
1732879500000|2024-11-29 11:25:00|7006.73|7006.73|7009.46|7009.46|7009.46|7009.46|7005.37|7005.37|0
1732879800000|2024-11-29 11:30:00|7010.83|7010.83|7012.19|7012.19|7013.56|7013.56|7010.83|7010.83|0
1732880100000|2024-11-29 11:35:00|7015.31|7015.31|7017.38|7017.38|7017.38|7017.38|7013.94|7013.94|0
1732880400000|2024-11-29 11:40:00|7018.75|7018.75|7021.86|7021.86|7021.86|7021.86|7018.75|7018.75|0
1732880700000|2024-11-29 11:45:00|7023.8|7023.8|7026.27|7026.27|7028.99|7028.99|7023.8|7023.8|0
1732881000000|2024-11-29 11:50:00|7024.9|7024.9|7022.83|7022.83|7026.27|7026.27|7022.83|7022.83|0
1732881300000|2024-11-29 11:55:00|7024.19|7024.19|7023.15|7023.15|7026.27|7026.27|7023.15|7023.15|0
1732881600000|2024-11-29 12:00:00|7021.79|7021.79|7023.15|7023.15|7023.15|7023.15|7019.71|7019.71|0
1732881900000|2024-11-29 12:05:00|7022.12|7022.12|7019.78|7019.78|7022.76|7022.76|7019.78|7019.78|0
1732882200000|2024-11-29 12:10:00|7017.71|7017.71|7013.94|7013.94|7017.71|7017.71|7013.94|7013.94|0
1732882500000|2024-11-29 12:15:00|7014.98|7014.98|7016.99|7016.99|7016.99|7016.99|7014.98|7014.98|0
1732882800000|2024-11-29 12:20:00|7019.07|7019.07|7016.99|7016.99|7020.1|7020.1|7016.99|7016.99|0
1732883100000|2024-11-29 12:25:00|7015.62|7015.62|7013.88|7013.88|7016.99|7016.99|7013.88|7013.88|0
1732883400000|2024-11-29 12:30:00|7014.91|7014.91|7008.85|7008.85|7014.91|7014.91|7007.49|7007.49|0
1732883700000|2024-11-29 12:35:00|7007.17|7007.17|7007.49|7007.49|7007.49|7007.49|7001.81|7001.81|0
1732884000000|2024-11-29 12:40:00|7008.53|7008.53|7006.36|7006.36|7009.9|7009.9|7006.36|7006.36|0
1732884300000|2024-11-29 12:45:00|7007.24|7007.24|7001.64|7001.64|7007.24|7007.24|7000.54|7000.54|0
1732884600000|2024-11-29 12:50:00|7000.6|7000.6|7004.75|7004.75|7004.75|7004.75|7000.6|7000.6|0
1732884900000|2024-11-29 12:55:00|7006.12|7006.12|7007.16|7007.16|7007.16|7007.16|7006.12|7006.12|0
1732885200000|2024-11-29 13:00:00|7006.46|7006.46|7003.69|7003.69|7006.46|7006.46|7003.69|7003.69|0
1732885500000|2024-11-29 13:05:00|7001.62|7001.62|7001.62|7001.62|7001.62|7001.62|7001.62|7001.62|0
1732885800000|2024-11-29 13:10:00|7002.65|7002.65|7004.02|7004.02|7005.06|7005.06|7002.65|7002.65|0
1732886100000|2024-11-29 13:15:00|7002.65|7002.65|6992.66|6992.66|7004.02|7004.02|6991.62|6991.62|0
1732886400000|2024-11-29 13:20:00|6993.7|6993.7|6992.66|6992.66|6993.7|6993.7|6991.3|6991.3|0
1732886700000|2024-11-29 13:25:00|6995.39|6995.39|6987.21|6987.21|6995.39|6995.39|6986.56|6986.56|0
1732887000000|2024-11-29 13:30:00|6986.56|6986.56|6984.81|6984.81|6986.56|6986.56|6982.74|6982.74|0
1732887300000|2024-11-29 13:35:00|6983.77|6983.77|6987.92|6987.92|6987.92|6987.92|6983.77|6983.77|0
1732887600000|2024-11-29 13:40:00|6986.89|6986.89|6986.24|6986.24|6986.89|6986.89|6984.87|6984.87|0
1732887900000|2024-11-29 13:45:00|6985.2|6985.2|6988.31|6988.31|6988.31|6988.31|6985.2|6985.2|0
1732888200000|2024-11-29 13:50:00|6986.95|6986.95|6984.55|6984.55|6986.95|6986.95|6984.55|6984.55|0
1732888500000|2024-11-29 13:55:00|6986.95|6986.95|6986.95|6986.95|6987.99|6987.99|6986.08|6986.08|0
1732888800000|2024-11-29 14:00:00|6988.31|6988.31|6995.45|6995.45|6997.53|6997.53|6988.31|6988.31|0
1732889100000|2024-11-29 14:05:00|6996.49|6996.49|6995.13|6995.13|6996.49|6996.49|6995.13|6995.13|0
1732889700000|2024-11-29 14:15:00|6993.05|6993.05|6989.52|6989.52|6993.05|6993.05|6989.52|6989.52|0
1732890000000|2024-11-29 14:20:00|6988.15|6988.15|6988.8|6988.8|6990.16|6990.16|6988.15|6988.15|0
1732890300000|2024-11-29 14:25:00|6987.43|6987.43|6986.34|6986.34|6987.43|6987.43|6981.66|6981.66|0
1732890600000|2024-11-29 14:30:00|6985.3|6985.3|7004.05|7004.05|7006.13|7006.13|6984.26|6984.26|0
1732890900000|2024-11-29 14:35:00|7003.01|7003.01|6994.35|6994.35|7005.74|7005.74|6994.35|6994.35|0
1732891200000|2024-11-29 14:40:00|6995.23|6995.23|6987.64|6987.64|6995.23|6995.23|6979.02|6979.02|0
1732891500000|2024-11-29 14:45:00|6989.01|6989.01|6989.71|6989.71|6992.44|6992.44|6984.53|6984.53|0
1732891800000|2024-11-29 14:50:00|6992.11|6992.11|6994.84|6994.84|6997.57|6997.57|6990.04|6990.04|0
1732892100000|2024-11-29 14:55:00|6996.91|6996.91|6993.47|6993.47|6996.91|6996.91|6992.43|6992.43|0
1732892400000|2024-11-29 15:00:00|6994.51|6994.51|7000.02|7000.02|7002.42|7002.42|6994.51|6994.51|0
1732892700000|2024-11-29 15:05:00|6998.65|6998.65|6990.64|6990.64|7001.06|7001.06|6988.73|6988.73|0
1732893000000|2024-11-29 15:10:00|6992.01|6992.01|6993.92|6993.92|6994.79|6994.79|6992.01|6992.01|0
1732893300000|2024-11-29 15:15:00|6995.28|6995.28|6988.11|6988.11|6995.28|6995.28|6988.11|6988.11|0
1732893600000|2024-11-29 15:20:00|6989.5|6989.5|6989.02|6989.02|6989.5|6989.5|6986.78|6986.78|0
1732893900000|2024-11-29 15:25:00|6990.06|6990.06|6989.51|6989.51|6991.42|6991.42|6989.51|6989.51|0
1732894200000|2024-11-29 15:30:00|6990.55|6990.55|6997.26|6997.26|6997.26|6997.26|6990.55|6990.55|0
1732894500000|2024-11-29 15:35:00|6998.3|6998.3|7002.23|7002.23|7005.57|7005.57|6997.26|6997.26|0
1732894800000|2024-11-29 15:40:00|7001.19|7001.19|7002.55|7002.55|7002.55|7002.55|7001.19|7001.19|0
1732895100000|2024-11-29 15:45:00|7001.91|7001.91|7003.98|7003.98|7003.98|7003.98|7001.91|7001.91|0
1732895400000|2024-11-29 15:50:00|7005.02|7005.02|7006.38|7006.38|7007.42|7007.42|7005.02|7005.02|0
1732895700000|2024-11-29 15:55:00|7004.31|7004.31|7002.94|7002.94|7005.35|7005.35|7002.94|7002.94|0
1732896000000|2024-11-29 16:00:00|7005.02|7005.02|7006.36|7006.36|7006.36|7006.36|7001.91|7001.91|0
1732896300000|2024-11-29 16:05:00|7007.01|7007.01|7013.88|7013.88|7013.88|7013.88|7007.01|7007.01|0
1732896600000|2024-11-29 16:10:00|7014.92|7014.92|7020.94|7020.94|7023.88|7023.88|7014.92|7014.92|0
1732896900000|2024-11-29 16:15:00|7020.07|7020.07|7012.08|7012.08|7022.47|7022.47|7012.08|7012.08|0
1732897200000|2024-11-29 16:20:00|7011.38|7011.38|7009.47|7009.47|7011.38|7011.38|7009.47|7009.47|0
1732897500000|2024-11-29 16:25:00|7008.82|7008.82|7010.93|7010.93|7012.23|7012.23|7007.48|7007.48|0
1733127300000|2024-12-02 08:15:00|7034.69|7034.69|7028.01|7028.01|7042.1|7042.1|7022.5|7022.5|0
1733127600000|2024-12-02 08:20:00|7029.38|7029.38|7029.05|7029.05|7033.53|7033.53|7023.21|7023.21|0
1733127900000|2024-12-02 08:25:00|7027.69|7027.69|7012.5|7012.5|7029.05|7029.05|7012.5|7012.5|0
1733128200000|2024-12-02 08:30:00|7013.87|7013.87|7019.88|7019.88|7019.88|7019.88|7002.13|7002.13|0
1733128500000|2024-12-02 08:35:00|7018.51|7018.51|7012.67|7012.67|7019.88|7019.88|7012.67|7012.67|0
1733128800000|2024-12-02 08:40:00|7014.03|7014.03|7020.75|7020.75|7020.75|7020.75|7012.67|7012.67|0
1733129100000|2024-12-02 08:45:00|7018.02|7018.02|7014.2|7014.2|7022.12|7022.12|7014.2|7014.2|0
1733129400000|2024-12-02 08:50:00|7016.27|7016.27|7019.66|7019.66|7024.19|7024.19|7016.27|7016.27|0
1733129700000|2024-12-02 08:55:00|7021.02|7021.02|7021.02|7021.02|7021.02|7021.02|7021.02|7021.02|0
1733130000000|2024-12-02 09:00:00|7022.06|7022.06|7026.54|7026.54|7026.54|7026.54|7022.06|7022.06|0
1733130300000|2024-12-02 09:05:00|7023.43|7023.43|7022.06|7022.06|7023.43|7023.43|7018.62|7018.62|0
1733130600000|2024-12-02 09:10:00|7023.43|7023.43|7016.94|7016.94|7023.43|7023.43|7009.73|7009.73|0
1733130900000|2024-12-02 09:15:00|7018.3|7018.3|7023.49|7023.49|7023.49|7023.49|7018.3|7018.3|0
1733131200000|2024-12-02 09:20:00|7024.53|7024.53|7026.06|7026.06|7026.06|7026.06|7020.76|7020.76|0
1733131500000|2024-12-02 09:25:00|7027.43|7027.43|7028.46|7028.46|7030.54|7030.54|7027.43|7027.43|0
1733131800000|2024-12-02 09:30:00|7027.1|7027.1|7023.28|7023.28|7029.17|7029.17|7023|7023|0
1733132100000|2024-12-02 09:35:00|7024.31|7024.31|7024.81|7024.81|7027.05|7027.05|7022.95|7022.95|0
1733132400000|2024-12-02 09:40:00|7023.06|7023.06|7019.36|7019.36|7024.42|7024.42|7016.69|7016.69|0
1733132700000|2024-12-02 09:45:00|7016.63|7016.63|7013.73|7013.73|7016.63|7016.63|7009.75|7009.75|0
1733133000000|2024-12-02 09:50:00|7014.76|7014.76|7013.37|7013.37|7014.76|7014.76|7013.37|7013.37|0
1733133300000|2024-12-02 09:55:00|7014.74|7014.74|7005.85|7005.85|7015.78|7015.78|7004.49|7004.49|0
1733133600000|2024-12-02 10:00:00|7006.89|7006.89|7006.5|7006.5|7007.93|7007.93|7005.85|7005.85|0
1733133900000|2024-12-02 10:05:00|7005.13|7005.13|7016.48|7016.48|7018.59|7018.59|7005.13|7005.13|0
1733134200000|2024-12-02 10:10:00|7014.4|7014.4|7020.57|7020.57|7020.57|7020.57|7012.33|7012.33|0
1733134500000|2024-12-02 10:15:00|7021.94|7021.94|7027.29|7027.29|7027.29|7027.29|7021.94|7021.94|0
1733134800000|2024-12-02 10:20:00|7027.94|7027.94|7035.08|7035.08|7039.56|7039.56|7027.94|7027.94|0
1733135100000|2024-12-02 10:25:00|7035.96|7035.96|7031.81|7031.81|7035.96|7035.96|7031.81|7031.81|0
1733135400000|2024-12-02 10:30:00|7030.77|7030.77|7029.9|7029.9|7030.77|7030.77|7023.67|7023.67|0
1733135700000|2024-12-02 10:35:00|7030.59|7030.59|7028.52|7028.52|7030.59|7030.59|7027.48|7027.48|0
1733136000000|2024-12-02 10:40:00|7026.44|7026.44|7029.17|7029.17|7029.17|7029.17|7026.44|7026.44|0
1733136300000|2024-12-02 10:45:00|7028.3|7028.3|7027.26|7027.26|7028.3|7028.3|7027.26|7027.26|0
1733136600000|2024-12-02 10:50:00|7028.3|7028.3|7027.26|7027.26|7028.3|7028.3|7023.16|7023.16|0
1733136900000|2024-12-02 10:55:00|7022.07|7022.07|7016.9|7016.9|7022.07|7022.07|7016.9|7016.9|0
1733137200000|2024-12-02 11:00:00|7018.26|7018.26|7010.15|7010.15|7018.97|7018.97|7010.15|7010.15|0
1733137500000|2024-12-02 11:05:00|7014.3|7014.3|7016.16|7016.16|7017.03|7017.03|7014.3|7014.3|0
1733137800000|2024-12-02 11:10:00|7017.2|7017.2|7018.16|7018.16|7019.53|7019.53|7016.16|7016.16|0
1733138100000|2024-12-02 11:15:00|7019.46|7019.46|7026.85|7026.85|7028.93|7028.93|7019.46|7019.46|0
1733138400000|2024-12-02 11:20:00|7024.77|7024.77|7024.7|7024.7|7026.72|7026.72|7022.62|7022.62|0
1733138700000|2024-12-02 11:25:00|7025.74|7025.74|7027.42|7027.42|7027.42|7027.42|7024.44|7024.44|0
1733139000000|2024-12-02 11:30:00|7031.57|7031.57|7043.71|7043.71|7050.9|7050.9|7031.57|7031.57|0
1733139300000|2024-12-02 11:35:00|7048.9|7048.9|7042.67|7042.67|7048.9|7048.9|7042.67|7042.67|0
1733139600000|2024-12-02 11:40:00|7042.02|7042.02|7040.66|7040.66|7042.02|7042.02|7039.29|7039.29|0
1733139900000|2024-12-02 11:45:00|7038.58|7038.58|7032.41|7032.41|7039.62|7039.62|7032.41|7032.41|0
1733140200000|2024-12-02 11:50:00|7033.78|7033.78|7032.65|7032.65|7033.78|7033.78|7030.5|7030.5|0
1733140500000|2024-12-02 11:55:00|7031.28|7031.28|7029.21|7029.21|7031.28|7031.28|7024.73|7024.73|0
1733140800000|2024-12-02 12:00:00|7030.57|7030.57|7033.14|7033.14|7033.85|7033.85|7029.7|7029.7|0
1733141100000|2024-12-02 12:05:00|7032.1|7032.1|7044.36|7044.36|7048.02|7048.02|7032.1|7032.1|0
1733141400000|2024-12-02 12:10:00|7047.48|7047.48|7046.82|7046.82|7050.26|7050.26|7046.82|7046.82|0
1733141700000|2024-12-02 12:15:00|7045.79|7045.79|7046.43|7046.43|7048.51|7048.51|7045.79|7045.79|0
1733142000000|2024-12-02 12:20:00|7049.55|7049.55|7045.4|7045.4|7049.55|7049.55|7042.66|7042.66|0
1733142300000|2024-12-02 12:25:00|7043.65|7043.65|7041.74|7041.74|7047.74|7047.74|7038.4|7038.4|0
1733142600000|2024-12-02 12:30:00|7042.61|7042.61|7038.9|7038.9|7047.41|7047.41|7038.9|7038.9|0
1733142900000|2024-12-02 12:35:00|7037.86|7037.86|7036.6|7036.6|7039.06|7039.06|7033.87|7033.87|0
1733143200000|2024-12-02 12:40:00|7037.97|7037.97|7040.37|7040.37|7042.12|7042.12|7037.97|7037.97|0
1733143500000|2024-12-02 12:45:00|7041.41|7041.41|7047.51|7047.51|7047.51|7047.51|7039.33|7039.33|0
1733143800000|2024-12-02 12:50:00|7046.14|7046.14|7047.18|7047.18|7048.22|7048.22|7046.14|7046.14|0
1733144100000|2024-12-02 12:55:00|7048.22|7048.22|7044.07|7044.07|7049.26|7049.26|7044.07|7044.07|0
1733144400000|2024-12-02 13:00:00|7042.7|7042.7|7049.58|7049.58|7049.58|7049.58|7042.7|7042.7|0
1733144700000|2024-12-02 13:05:00|7050.62|7050.62|7051.99|7051.99|7051.99|7051.99|7050.62|7050.62|0
1733145000000|2024-12-02 13:10:00|7052.86|7052.86|7044.29|7044.29|7052.86|7052.86|7044.29|7044.29|0
1733145300000|2024-12-02 13:15:00|7046.36|7046.36|7046.36|7046.36|7046.36|7046.36|7046.36|7046.36|0
1733145600000|2024-12-02 13:20:00|7047.4|7047.4|7048.44|7048.44|7048.44|7048.44|7047.4|7047.4|0
1733145900000|2024-12-02 13:25:00|7046.36|7046.36|7044.29|7044.29|7046.36|7046.36|7042.92|7042.92|0
1733146200000|2024-12-02 13:30:00|7045.33|7045.33|7037.41|7037.41|7045.33|7045.33|7037.41|7037.41|0
1733146500000|2024-12-02 13:35:00|7038.45|7038.45|7031.24|7031.24|7038.45|7038.45|7029.88|7029.88|0
1733146800000|2024-12-02 13:40:00|7032.61|7032.61|7030.53|7030.53|7032.61|7032.61|7025.4|7025.4|0
1733147100000|2024-12-02 13:45:00|7029.17|7029.17|7024.47|7024.47|7029.17|7029.17|7024.47|7024.47|0
1733147400000|2024-12-02 13:50:00|7023.18|7023.18|7024.99|7024.99|7025.58|7025.58|7022.92|7022.92|0
1733147700000|2024-12-02 13:55:00|7023.63|7023.63|7019.86|7019.86|7023.63|7023.63|7019.86|7019.86|0
1733148000000|2024-12-02 14:00:00|7023.3|7023.3|7024.21|7024.21|7024.6|7024.6|7019.41|7019.41|0
1733148300000|2024-12-02 14:05:00|7025.57|7025.57|7018.69|7018.69|7025.57|7025.57|7017.65|7017.65|0
1733148600000|2024-12-02 14:10:00|7017.33|7017.33|7012.03|7012.03|7017.33|7017.33|7008.75|7008.75|0
1733148900000|2024-12-02 14:15:00|7013.39|7013.39|7014.43|7014.43|7015.47|7015.47|7013.39|7013.39|0
1733149200000|2024-12-02 14:20:00|7015.47|7015.47|7018.51|7018.51|7018.58|7018.58|7014.82|7014.82|0
1733149500000|2024-12-02 14:25:00|7019.88|7019.88|7017.47|7017.47|7020.91|7020.91|7017.47|7017.47|0
1733149800000|2024-12-02 14:30:00|7018.51|7018.51|7017.47|7017.47|7021.24|7021.24|7016.11|7016.11|0
1733150100000|2024-12-02 14:35:00|7014.75|7014.75|7008.43|7008.43|7015.79|7015.79|7007.55|7007.55|0
1733150400000|2024-12-02 14:40:00|7009.46|7009.46|7010.02|7010.02|7012.74|7012.74|7007.93|7007.93|0
1733150700000|2024-12-02 14:45:00|7008.65|7008.65|7003.15|7003.15|7008.65|7008.65|7000.19|7000.19|0
1733151000000|2024-12-02 14:50:00|7002.11|7002.11|6994.04|6994.04|7002.11|7002.11|6994.04|6994.04|0
1733151300000|2024-12-02 14:55:00|6993.01|6993.01|6995.08|6995.08|6997.16|6997.16|6993.01|6993.01|0
1733151600000|2024-12-02 15:00:00|6996.12|6996.12|6984.74|6984.74|6996.12|6996.12|6984.74|6984.74|0
1733151900000|2024-12-02 15:05:00|6985.78|6985.78|6975.43|6975.43|6987.15|6987.15|6975.43|6975.43|0
1733152200000|2024-12-02 15:10:00|6974.78|6974.78|6968.39|6968.39|6975.43|6975.43|6968.39|6968.39|0
1733152500000|2024-12-02 15:15:00|6967.03|6967.03|6970.02|6970.02|6973.13|6973.13|6965.99|6965.99|0
1733152800000|2024-12-02 15:20:00|6968.98|6968.98|6970.02|6970.02|6970.02|6970.02|6967.95|6967.95|0
1733153100000|2024-12-02 15:25:00|6971.39|6971.39|6964.12|6964.12|6971.39|6971.39|6964.12|6964.12|0
1733153400000|2024-12-02 15:30:00|6966.2|6966.2|6985.46|6985.46|6985.46|6985.46|6965.16|6965.16|0
1733153700000|2024-12-02 15:35:00|6984.42|6984.42|6998.33|6998.33|7002.48|7002.48|6983.39|6983.39|0
1733154000000|2024-12-02 15:40:00|6996.96|6996.96|7003.34|7003.34|7003.34|7003.34|6994.88|6994.88|0
1733154300000|2024-12-02 15:45:00|7004.38|7004.38|7004.12|7004.12|7007.82|7007.82|6999.97|6999.97|0
1733154600000|2024-12-02 15:50:00|7002.76|7002.76|6999.71|6999.71|7002.76|7002.76|6997.05|6997.05|0
1733154900000|2024-12-02 15:55:00|7000.74|7000.74|7002.21|7002.21|7005.49|7005.49|7000.74|7000.74|0
1733155200000|2024-12-02 16:00:00|6999.48|6999.48|7001.39|7001.39|7002.76|7002.76|6997.08|6997.08|0
1733155500000|2024-12-02 16:05:00|7002.76|7002.76|7013.44|7013.44|7013.44|7013.44|7002.76|7002.76|0
1733155800000|2024-12-02 16:10:00|7012.14|7012.14|7016.57|7016.57|7018.31|7018.31|7012.14|7012.14|0
1733156100000|2024-12-02 16:15:00|7017.6|7017.6|7012.72|7012.72|7017.6|7017.6|7012.72|7012.72|0
1733156400000|2024-12-02 16:20:00|7013.75|7013.75|7019.28|7019.28|7019.28|7019.28|7011.36|7011.36|0
1733156700000|2024-12-02 16:25:00|7017.2|7017.2|7014.07|7014.07|7017.2|7017.2|7004.25|7004.25|0
1733213700000|2024-12-03 08:15:00|7085.16|7085.16|7121.23|7121.23|7127.53|7127.53|7085.16|7085.16|0
1733214000000|2024-12-03 08:20:00|7122.53|7122.53|7107.54|7107.54|7122.53|7122.53|7107.54|7107.54|0
1733214300000|2024-12-03 08:25:00|7105.6|7105.6|7120.76|7120.76|7122.84|7122.84|7103.59|7103.59|0
1733214600000|2024-12-03 08:30:00|7118.03|7118.03|7121.97|7121.97|7123.34|7123.34|7113.61|7113.61|0
1733214900000|2024-12-03 08:35:00|7123.34|7123.34|7134.37|7134.37|7135.41|7135.41|7123.34|7123.34|0
1733215200000|2024-12-03 08:40:00|7132.29|7132.29|7137.48|7137.48|7137.48|7137.48|7132.29|7132.29|0
1733215500000|2024-12-03 08:45:00|7140.21|7140.21|7148.01|7148.01|7148.01|7148.01|7133.11|7133.11|0
1733215800000|2024-12-03 08:50:00|7149.04|7149.04|7175.59|7175.59|7175.59|7175.59|7149.04|7149.04|0
1733216100000|2024-12-03 08:55:00|7176.89|7176.89|7176.7|7176.7|7185.19|7185.19|7175.66|7175.66|0
1733216400000|2024-12-03 09:00:00|7172.82|7172.82|7148.5|7148.5|7172.82|7172.82|7148.5|7148.5|0
1733216700000|2024-12-03 09:05:00|7144.61|7144.61|7141.6|7141.6|7144.61|7144.61|7137.09|7137.09|0
1733217000000|2024-12-03 09:10:00|7142.89|7142.89|7139.62|7139.62|7146.01|7146.01|7139.62|7139.62|0
1733217300000|2024-12-03 09:15:00|7142.35|7142.35|7138.74|7138.74|7142.35|7142.35|7131.86|7131.86|0
1733217600000|2024-12-03 09:20:00|7135.63|7135.63|7135.7|7135.7|7135.7|7135.7|7132.97|7132.97|0
1733217900000|2024-12-03 09:25:00|7135|7135|7133.97|7133.97|7135|7135|7133.97|7133.97|0
1733218200000|2024-12-03 09:30:00|7132.67|7132.67|7129.68|7129.68|7134.15|7134.15|7129.23|7129.23|0
1733218500000|2024-12-03 09:35:00|7130.71|7130.71|7129.55|7129.55|7132.79|7132.79|7129.55|7129.55|0
1733218800000|2024-12-03 09:40:00|7130.59|7130.59|7143.6|7143.6|7143.93|7143.93|7127.54|7127.54|0
1733219100000|2024-12-03 09:45:00|7142.31|7142.31|7149.37|7149.37|7149.52|7149.52|7142.31|7142.31|0
1733219400000|2024-12-03 09:50:00|7145.49|7145.49|7150.68|7150.68|7151.71|7151.71|7145.49|7145.49|0
1733219700000|2024-12-03 09:55:00|7149.64|7149.64|7152.16|7152.16|7153.53|7153.53|7149.64|7149.64|0
1733220000000|2024-12-03 10:00:00|7154.23|7154.23|7150.99|7150.99|7154.23|7154.23|7148.91|7148.91|0
1733220300000|2024-12-03 10:05:00|7153.58|7153.58|7157.28|7157.28|7158.64|7158.64|7150.21|7150.21|0
1733220600000|2024-12-03 10:10:00|7155.2|7155.2|7168.4|7168.4|7168.4|7168.4|7155.2|7155.2|0
1733220900000|2024-12-03 10:15:00|7171.19|7171.19|7172.22|7172.22|7174.63|7174.63|7170.15|7170.15|0
1733221200000|2024-12-03 10:20:00|7173.59|7173.59|7167.03|7167.03|7173.59|7173.59|7167.03|7167.03|0
1733221500000|2024-12-03 10:25:00|7168.07|7168.07|7164.73|7164.73|7168.07|7168.07|7160.58|7160.58|0
1733221800000|2024-12-03 10:30:00|7160.85|7160.85|7158.44|7158.44|7160.85|7160.85|7158.44|7158.44|0
1733222100000|2024-12-03 10:35:00|7159.48|7159.48|7139.13|7139.13|7159.48|7159.48|7135.69|7135.69|0
1733222400000|2024-12-03 10:40:00|7133.95|7133.95|7141.28|7141.28|7143.87|7143.87|7133.95|7133.95|0
1733222700000|2024-12-03 10:45:00|7143.87|7143.87|7145.16|7145.16|7146.2|7146.2|7143.87|7143.87|0
1733223000000|2024-12-03 10:50:00|7141.01|7141.01|7144.13|7144.13|7144.13|7144.13|7139.98|7139.98|0
1733223300000|2024-12-03 10:55:00|7147.24|7147.24|7147.75|7147.75|7153.78|7153.78|7145.09|7145.09|0
1733223600000|2024-12-03 11:00:00|7149.11|7149.11|7147.38|7147.38|7149.11|7149.11|7147.38|7147.38|0
1733223900000|2024-12-03 11:05:00|7146.34|7146.34|7139.52|7139.52|7148.42|7148.42|7139.52|7139.52|0
1733224200000|2024-12-03 11:10:00|7138.48|7138.48|7138.48|7138.48|7139.52|7139.52|7138.48|7138.48|0
1733224500000|2024-12-03 11:15:00|7137.44|7137.44|7137.07|7137.07|7137.44|7137.44|7132.26|7132.26|0
1733224800000|2024-12-03 11:20:00|7136.37|7136.37|7142.07|7142.07|7142.07|7142.07|7136.37|7136.37|0
1733225100000|2024-12-03 11:25:00|7143.44|7143.44|7146.88|7146.88|7148.95|7148.95|7143.44|7143.44|0
1733225400000|2024-12-03 11:30:00|7147.92|7147.92|7147.92|7147.92|7147.92|7147.92|7145.84|7145.84|0
1733225700000|2024-12-03 11:35:00|7149.28|7149.28|7142.14|7142.14|7150.32|7150.32|7140.85|7140.85|0
1733226000000|2024-12-03 11:40:00|7140.78|7140.78|7139.74|7139.74|7140.78|7140.78|7137.8|7137.8|0
1733226300000|2024-12-03 11:45:00|7141.03|7141.03|7140|7140|7143.11|7143.11|7140|7140|0
1733226600000|2024-12-03 11:50:00|7142.07|7142.07|7142.21|7142.21|7145.84|7145.84|7141.89|7141.89|0
1733226900000|2024-12-03 11:55:00|7143.25|7143.25|7137.81|7137.81|7144.29|7144.29|7137.81|7137.81|0
1733227200000|2024-12-03 12:00:00|7137.12|7137.12|7132.19|7132.19|7137.12|7137.12|7130.9|7130.9|0
1733227500000|2024-12-03 12:05:00|7134.14|7134.14|7141.19|7141.19|7142.55|7142.55|7134.14|7134.14|0
1733227800000|2024-12-03 12:10:00|7137.95|7137.95|7136.28|7136.28|7137.95|7137.95|7134.19|7134.19|0
1733228100000|2024-12-03 12:15:00|7135.58|7135.58|7135.58|7135.58|7135.58|7135.58|7135.58|7135.58|0
1733228400000|2024-12-03 12:20:00|7133.51|7133.51|7133.51|7133.51|7133.51|7133.51|7133.51|7133.51|0
1733228700000|2024-12-03 12:25:00|7131.43|7131.43|7126.51|7126.51|7131.43|7131.43|7122.62|7122.62|0
1733229000000|2024-12-03 12:30:00|7127.55|7127.55|7126.51|7126.51|7127.55|7127.55|7126.51|7126.51|0
1733229300000|2024-12-03 12:35:00|7122.74|7122.74|7122.81|7122.81|7124.11|7124.11|7120.48|7120.48|0
1733229600000|2024-12-03 12:40:00|7123.85|7123.85|7125.92|7125.92|7125.92|7125.92|7123.85|7123.85|0
1733229900000|2024-12-03 12:45:00|7126.62|7126.62|7129.48|7129.48|7131.42|7131.42|7126.62|7126.62|0
1733230200000|2024-12-03 12:50:00|7131.55|7131.55|7125.99|7125.99|7131.55|7131.55|7125.99|7125.99|0
1733230500000|2024-12-03 12:55:00|7123.36|7123.36|7126.31|7126.31|7126.31|7126.31|7122.16|7122.16|0
1733230800000|2024-12-03 13:00:00|7129.04|7129.04|7131.7|7131.7|7134.29|7134.29|7129.04|7129.04|0
1733231100000|2024-12-03 13:05:00|7133|7133|7138.84|7138.84|7138.84|7138.84|7133|7133|0
1733231400000|2024-12-03 13:10:00|7137.8|7137.8|7133.4|7133.4|7137.8|7137.8|7133.07|7133.07|0
1733231700000|2024-12-03 13:15:00|7132.36|7132.36|7132.52|7132.52|7133.4|7133.4|7132.36|7132.36|0
1733232000000|2024-12-03 13:20:00|7131.49|7131.49|7135.28|7135.28|7135.28|7135.28|7130.79|7130.79|0
1733232300000|2024-12-03 13:25:00|7133.34|7133.34|7130.22|7130.22|7133.34|7133.34|7129.9|7129.9|0
1733232600000|2024-12-03 13:30:00|7131.26|7131.26|7135.81|7135.81|7135.81|7135.81|7127.89|7127.89|0
1733232900000|2024-12-03 13:35:00|7137.17|7137.17|7139.15|7139.15|7140.84|7140.84|7136.27|7136.27|0
1733233200000|2024-12-03 13:40:00|7137.08|7137.08|7139.48|7139.48|7139.48|7139.48|7136.82|7136.82|0
1733233500000|2024-12-03 13:45:00|7136.37|7136.37|7134.29|7134.29|7136.37|7136.37|7134.29|7134.29|0
1733233800000|2024-12-03 13:50:00|7135.33|7135.33|7137.99|7137.99|7137.99|7137.99|7132.6|7132.6|0
1733234100000|2024-12-03 13:55:00|7140.4|7140.4|7138.32|7138.32|7140.72|7140.72|7135.92|7135.92|0
1733234400000|2024-12-03 14:00:00|7140.4|7140.4|7141.92|7141.92|7143.99|7143.99|7140.4|7140.4|0
1733234700000|2024-12-03 14:05:00|7140.55|7140.55|7136.53|7136.53|7140.55|7140.55|7136.53|7136.53|0
1733235000000|2024-12-03 14:10:00|7135.5|7135.5|7133.42|7133.42|7136.53|7136.53|7133.42|7133.42|0
1733235300000|2024-12-03 14:15:00|7132.13|7132.13|7131.41|7131.41|7133.49|7133.49|7131.41|7131.41|0
1733235600000|2024-12-03 14:20:00|7132.77|7132.77|7131.74|7131.74|7134.47|7134.47|7131.74|7131.74|0
1733235900000|2024-12-03 14:25:00|7132.38|7132.38|7129.66|7129.66|7133.42|7133.42|7127.65|7127.65|0
1733236200000|2024-12-03 14:30:00|7128.62|7128.62|7110.33|7110.33|7129.99|7129.99|7110.33|7110.33|0
1733236500000|2024-12-03 14:35:00|7109.68|7109.68|7098.92|7098.92|7110.33|7110.33|7097.88|7097.88|0
1733236800000|2024-12-03 14:40:00|7098.27|7098.27|7098.27|7098.27|7098.27|7098.27|7097.23|7097.23|0
1733237100000|2024-12-03 14:45:00|7099.56|7099.56|7101.96|7101.96|7107.47|7107.47|7099.56|7099.56|0
1733237400000|2024-12-03 14:50:00|7102.61|7102.61|7103.48|7103.48|7103.48|7103.48|7102.61|7102.61|0
1733237700000|2024-12-03 14:55:00|7104.52|7104.52|7103.93|7103.93|7105.56|7105.56|7102.9|7102.9|0
1733238000000|2024-12-03 15:00:00|7102.57|7102.57|7104.47|7104.47|7107.69|7107.69|7102.57|7102.57|0
1733238300000|2024-12-03 15:05:00|7105.84|7105.84|7111.48|7111.48|7111.48|7111.48|7105.84|7105.84|0
1733238600000|2024-12-03 15:10:00|7109.4|7109.4|7106.07|7106.07|7110.17|7110.17|7106.03|7106.03|0
1733238900000|2024-12-03 15:15:00|7104.13|7104.13|7099.07|7099.07|7104.13|7104.13|7099.07|7099.07|0
1733239200000|2024-12-03 15:20:00|7098.04|7098.04|7098.84|7098.84|7098.84|7098.84|7092.36|7092.36|0
1733239500000|2024-12-03 15:25:00|7097.45|7097.45|7104.71|7104.71|7104.71|7104.71|7097.45|7097.45|0
1733239800000|2024-12-03 15:30:00|7105.75|7105.75|7100.62|7100.62|7108.48|7108.48|7100.62|7100.62|0
1733240100000|2024-12-03 15:35:00|7099.98|7099.98|7103.74|7103.74|7104.61|7104.61|7099.98|7099.98|0
1733240400000|2024-12-03 15:40:00|7103.09|7103.09|7101.33|7101.33|7103.09|7103.09|7100.3|7100.3|0
1733240700000|2024-12-03 15:45:00|7099.97|7099.97|7096.69|7096.69|7099.97|7099.97|7095.65|7095.65|0
1733241000000|2024-12-03 15:50:00|7096.04|7096.04|7096.4|7096.4|7097.43|7097.43|7096.04|7096.04|0
1733241300000|2024-12-03 15:55:00|7094.32|7094.32|7087.11|7087.11|7094.32|7094.32|7087.11|7087.11|0
1733241600000|2024-12-03 16:00:00|7086.08|7086.08|7092.75|7092.75|7092.75|7092.75|7086.08|7086.08|0
1733241900000|2024-12-03 16:05:00|7091.72|7091.72|7088.6|7088.6|7091.72|7091.72|7088.6|7088.6|0
1733242200000|2024-12-03 16:10:00|7087.3|7087.3|7084.16|7084.16|7087.3|7087.3|7083.51|7083.51|0
1733242500000|2024-12-03 16:15:00|7083.12|7083.12|7086.75|7086.75|7086.75|7086.75|7083.12|7083.12|0
1733242800000|2024-12-03 16:20:00|7085.71|7085.71|7092.91|7092.91|7092.91|7092.91|7082.43|7082.43|0
1733243100000|2024-12-03 16:25:00|7093.56|7093.56|7093.06|7093.06|7095.72|7095.72|7087.61|7087.61|0
1733300100000|2024-12-04 08:15:00|7120.06|7120.06|7126.94|7126.94|7126.94|7126.94|7113.65|7113.65|0
1733300400000|2024-12-04 08:20:00|7130.05|7130.05|7118.75|7118.75|7133.17|7133.17|7118.75|7118.75|0
1733300700000|2024-12-04 08:25:00|7119.45|7119.45|7130.44|7130.44|7131.87|7131.87|7118.06|7118.06|0
1733301000000|2024-12-04 08:30:00|7133.55|7133.55|7126.96|7126.96|7134.42|7134.42|7126.96|7126.96|0
1733301300000|2024-12-04 08:35:00|7129.04|7129.04|7129.2|7129.2|7132.15|7132.15|7129.04|7129.04|0
1733301600000|2024-12-04 08:40:00|7133.37|7133.37|7141.7|7141.7|7141.7|7141.7|7131.9|7131.9|0
1733301900000|2024-12-04 08:45:00|7143.06|7143.06|7138.97|7138.97|7148.74|7148.74|7138.97|7138.97|0
1733302200000|2024-12-04 08:50:00|7137.59|7137.59|7139.24|7139.24|7141.68|7141.68|7136.89|7136.89|0
1733302500000|2024-12-04 08:55:00|7141.97|7141.97|7148.22|7148.22|7150.27|7150.27|7141.97|7141.97|0
1733302800000|2024-12-04 09:00:00|7149.52|7149.52|7162.49|7162.49|7162.49|7162.49|7148.81|7148.81|0
1733303100000|2024-12-04 09:05:00|7161.2|7161.2|7169.5|7169.5|7169.5|7169.5|7161.2|7161.2|0
1733303400000|2024-12-04 09:10:00|7168.46|7168.46|7161.06|7161.06|7168.46|7168.46|7157.43|7157.43|0
1733303700000|2024-12-04 09:15:00|7160.18|7160.18|7151.37|7151.37|7160.18|7160.18|7150|7150|0
1733304000000|2024-12-04 09:20:00|7153.44|7153.44|7152.43|7152.43|7156.2|7156.2|7152.43|7152.43|0
1733304300000|2024-12-04 09:25:00|7151.14|7151.14|7154.72|7154.72|7154.72|7154.72|7146.8|7146.8|0
1733304600000|2024-12-04 09:30:00|7153.85|7153.85|7148.36|7148.36|7156.27|7156.27|7148.36|7148.36|0
1733304900000|2024-12-04 09:35:00|7146.28|7146.28|7144.04|7144.04|7146.28|7146.28|7144.04|7144.04|0
1733305200000|2024-12-04 09:40:00|7142.75|7142.75|7131.91|7131.91|7142.75|7142.75|7131.91|7131.91|0
1733305500000|2024-12-04 09:45:00|7127.76|7127.76|7126.62|7126.62|7128.95|7128.95|7122.9|7122.9|0
1733305800000|2024-12-04 09:50:00|7127.66|7127.66|7136.73|7136.73|7136.73|7136.73|7126.62|7126.62|0
1733306100000|2024-12-04 09:55:00|7138.81|7138.81|7134.66|7134.66|7138.81|7138.81|7134.66|7134.66|0
1733306400000|2024-12-04 10:00:00|7129.41|7129.41|7126.3|7126.3|7130.78|7130.78|7124.22|7124.22|0
1733307000000|2024-12-04 10:10:00|7125.6|7125.6|7122.49|7122.49|7125.6|7125.6|7122.49|7122.49|0
1733307300000|2024-12-04 10:15:00|7121.45|7121.45|7126.48|7126.48|7126.48|7126.48|7120.42|7120.42|0
1733307600000|2024-12-04 10:20:00|7127.35|7127.35|7124.24|7124.24|7128.39|7128.39|7124.24|7124.24|0
1733307900000|2024-12-04 10:25:00|7122.16|7122.16|7132.8|7132.8|7135.13|7135.13|7122.16|7122.16|0
1733308200000|2024-12-04 10:30:00|7134.16|7134.16|7134.68|7134.68|7138.12|7138.12|7134.16|7134.16|0
1733308500000|2024-12-04 10:35:00|7133.64|7133.64|7129.49|7129.49|7133.97|7133.97|7129.49|7129.49|0
1733308800000|2024-12-04 10:40:00|7131.56|7131.56|7131.56|7131.56|7131.56|7131.56|7131.56|7131.56|0
1733309100000|2024-12-04 10:45:00|7132.86|7132.86|7136.94|7136.94|7136.94|7136.94|7131.56|7131.56|0
1733309400000|2024-12-04 10:50:00|7137.98|7137.98|7143.23|7143.23|7143.23|7143.23|7137.98|7137.98|0
1733309700000|2024-12-04 10:55:00|7145.3|7145.3|7144.59|7144.59|7145.3|7145.3|7141.93|7141.93|0
1733310000000|2024-12-04 11:00:00|7145.63|7145.63|7153.88|7153.88|7154.13|7154.13|7145.63|7145.63|0
1733310300000|2024-12-04 11:05:00|7158.03|7158.03|7155.95|7155.95|7158.03|7158.03|7154.66|7154.66|0
1733310600000|2024-12-04 11:10:00|7158.54|7158.54|7158.54|7158.54|7158.54|7158.54|7158.54|7158.54|0
1733310900000|2024-12-04 11:15:00|7159.58|7159.58|7157.18|7157.18|7159.58|7159.58|7157.18|7157.18|0
1733311200000|2024-12-04 11:20:00|7158.21|7158.21|7161.16|7161.16|7161.16|7161.16|7158.21|7158.21|0
1733311500000|2024-12-04 11:25:00|7158.57|7158.57|7158.33|7158.33|7158.57|7158.57|7152.87|7152.87|0
1733311800000|2024-12-04 11:30:00|7159.37|7159.37|7166.56|7166.56|7166.56|7166.56|7158.71|7158.71|0
1733312100000|2024-12-04 11:35:00|7167.93|7167.93|7166.89|7166.89|7168.96|7168.96|7166.89|7166.89|0
1733312400000|2024-12-04 11:40:00|7165.85|7165.85|7166.37|7166.37|7166.37|7166.37|7161.12|7161.12|0
1733312700000|2024-12-04 11:45:00|7165.33|7165.33|7172.89|7172.89|7172.89|7172.89|7165.33|7165.33|0
1733313000000|2024-12-04 11:50:00|7174.26|7174.26|7177.53|7177.53|7177.53|7177.53|7174.26|7174.26|0
1733313300000|2024-12-04 11:55:00|7178.57|7178.57|7178.57|7178.57|7179.61|7179.61|7178.57|7178.57|0
1733313600000|2024-12-04 12:00:00|7177.53|7177.53|7176.17|7176.17|7177.53|7177.53|7174.8|7174.8|0
1733313900000|2024-12-04 12:05:00|7177.53|7177.53|7173.84|7173.84|7177.53|7177.53|7173.84|7173.84|0
1733314200000|2024-12-04 12:10:00|7174.87|7174.87|7176.57|7176.57|7178.64|7178.64|7174.87|7174.87|0
1733314500000|2024-12-04 12:15:00|7175.2|7175.2|7181.3|7181.3|7181.3|7181.3|7175.2|7175.2|0
1733314800000|2024-12-04 12:20:00|7180.26|7180.26|7183.63|7183.63|7183.63|7183.63|7180.26|7180.26|0
1733315100000|2024-12-04 12:25:00|7182.34|7182.34|7179.68|7179.68|7182.34|7182.34|7172.42|7172.42|0
1733315400000|2024-12-04 12:30:00|7180.72|7180.72|7174.83|7174.83|7180.72|7180.72|7174.83|7174.83|0
1733315700000|2024-12-04 12:35:00|7172.1|7172.1|7178.64|7178.64|7181.04|7181.04|7172.1|7172.1|0
1733316000000|2024-12-04 12:40:00|7179.68|7179.68|7178.64|7178.64|7180.72|7180.72|7178.64|7178.64|0
1733316300000|2024-12-04 12:45:00|7176.57|7176.57|7177.6|7177.6|7180.72|7180.72|7176.57|7176.57|0
1733316600000|2024-12-04 12:50:00|7176.31|7176.31|7177.35|7177.35|7177.35|7177.35|7175.27|7175.27|0
1733316900000|2024-12-04 12:55:00|7176.47|7176.47|7172.38|7172.38|7176.47|7176.47|7172.38|7172.38|0
1733317200000|2024-12-04 13:00:00|7175.11|7175.11|7165.38|7165.38|7175.11|7175.11|7165.38|7165.38|0
1733317500000|2024-12-04 13:05:00|7164.5|7164.5|7164.5|7164.5|7164.5|7164.5|7164.5|7164.5|0
1733317800000|2024-12-04 13:10:00|7163.63|7163.63|7160.26|7160.26|7163.63|7163.63|7160.26|7160.26|0
1733318100000|2024-12-04 13:15:00|7157.67|7157.67|7163.27|7163.27|7165.51|7165.51|7157.67|7157.67|0
1733318400000|2024-12-04 13:20:00|7165.35|7165.35|7163.04|7163.04|7167.42|7167.42|7163.04|7163.04|0
1733318700000|2024-12-04 13:25:00|7162.16|7162.16|7167.42|7167.42|7170.18|7170.18|7162.16|7162.16|0
1733319000000|2024-12-04 13:30:00|7168.71|7168.71|7166.05|7166.05|7168.71|7168.71|7166.05|7166.05|0
1733319300000|2024-12-04 13:35:00|7168.64|7168.64|7182.76|7182.76|7182.76|7182.76|7168.64|7168.64|0
1733319600000|2024-12-04 13:40:00|7184.12|7184.12|7191.78|7191.78|7192.81|7192.81|7183.09|7183.09|0
1733319900000|2024-12-04 13:45:00|7193.85|7193.85|7188.79|7188.79|7194.89|7194.89|7188.79|7188.79|0
1733320200000|2024-12-04 13:50:00|7187.42|7187.42|7195.46|7195.46|7195.46|7195.46|7186.39|7186.39|0
1733320500000|2024-12-04 13:55:00|7192.87|7192.87|7184.69|7184.69|7192.87|7192.87|7184.69|7184.69|0
1733320800000|2024-12-04 14:00:00|7183.33|7183.33|7186.48|7186.48|7189.1|7189.1|7183.33|7183.33|0
1733321100000|2024-12-04 14:05:00|7187.52|7187.52|7189.59|7189.59|7193.74|7193.74|7187.52|7187.52|0
1733321400000|2024-12-04 14:10:00|7190.96|7190.96|7202.12|7202.12|7204.19|7204.19|7190.96|7190.96|0
1733321700000|2024-12-04 14:15:00|7203.41|7203.41|7209.26|7209.26|7210.3|7210.3|7203.41|7203.41|0
1733322000000|2024-12-04 14:20:00|7210.3|7210.3|7208.15|7208.15|7211.52|7211.52|7206.6|7206.6|0
1733322300000|2024-12-04 14:25:00|7209.19|7209.19|7214.32|7214.32|7216.65|7216.65|7209.19|7209.19|0
1733322600000|2024-12-04 14:30:00|7213.28|7213.28|7212.96|7212.96|7216|7216|7212.34|7212.34|0
1733322900000|2024-12-04 14:35:00|7214.32|7214.32|7205.36|7205.36|7214.32|7214.32|7205.36|7205.36|0
1733323200000|2024-12-04 14:40:00|7204.33|7204.33|7200.96|7200.96|7204.33|7204.33|7200.96|7200.96|0
1733323500000|2024-12-04 14:45:00|7202.25|7202.25|7200.89|7200.89|7202.25|7202.25|7198.23|7198.23|0
1733323800000|2024-12-04 14:50:00|7201.92|7201.92|7200.38|7200.38|7203.29|7203.29|7198.48|7198.48|0
1733324100000|2024-12-04 14:55:00|7199.34|7199.34|7200.2|7200.2|7201.24|7201.24|7198.65|7198.65|0
1733324400000|2024-12-04 15:00:00|7197.61|7197.61|7190.23|7190.23|7197.61|7197.61|7190.23|7190.23|0
1733324700000|2024-12-04 15:05:00|7188.15|7188.15|7189.19|7189.19|7190.75|7190.75|7186.08|7186.08|0
1733325000000|2024-12-04 15:10:00|7192.31|7192.31|7202.35|7202.35|7203.06|7203.06|7189.25|7189.25|0
1733325300000|2024-12-04 15:15:00|7201.32|7201.32|7196.74|7196.74|7201.32|7201.32|7194.41|7194.41|0
1733325600000|2024-12-04 15:20:00|7198.03|7198.03|7196.5|7196.5|7202.18|7202.18|7196.5|7196.5|0
1733325900000|2024-12-04 15:25:00|7195.47|7195.47|7189.66|7189.66|7195.47|7195.47|7188.3|7188.3|0
1733326200000|2024-12-04 15:30:00|7191.03|7191.03|7197.13|7197.13|7198.42|7198.42|7191.03|7191.03|0
1733326500000|2024-12-04 15:35:00|7198.42|7198.42|7201.52|7201.52|7202.9|7202.9|7197.13|7197.13|0
1733326800000|2024-12-04 15:40:00|7200.16|7200.16|7196.9|7196.9|7200.16|7200.16|7196.02|7196.02|0
1733327100000|2024-12-04 15:45:00|7195.86|7195.86|7192.8|7192.8|7195.86|7195.86|7192.09|7192.09|0
1733327400000|2024-12-04 15:50:00|7194.1|7194.1|7192.11|7192.11|7194.1|7194.1|7190.82|7190.82|0
1733327700000|2024-12-04 15:55:00|7193.41|7193.41|7191.01|7191.01|7195.74|7195.74|7191.01|7191.01|0
1733328000000|2024-12-04 16:00:00|7189.97|7189.97|7186.24|7186.24|7189.97|7189.97|7184.94|7184.94|0
1733328300000|2024-12-04 16:05:00|7185.2|7185.2|7187.44|7187.44|7187.44|7187.44|7185.2|7185.2|0
1733328600000|2024-12-04 16:10:00|7186.57|7186.57|7190.55|7190.55|7191.92|7191.92|7186.57|7186.57|0
1733328900000|2024-12-04 16:15:00|7189.68|7189.68|7193.76|7193.76|7194.63|7194.63|7189.68|7189.68|0
1733329200000|2024-12-04 16:20:00|7194.8|7194.8|7198.57|7198.57|7198.57|7198.57|7194.8|7194.8|0
1733329500000|2024-12-04 16:25:00|7197.53|7197.53|7199.73|7199.73|7205.76|7205.76|7197.53|7197.53|0
1733386500000|2024-12-05 08:15:00|7125.1|7125.1|7151.32|7151.32|7151.32|7151.32|7122.37|7122.37|0
1733386800000|2024-12-05 08:20:00|7154.05|7154.05|7168.13|7168.13|7170.2|7170.2|7153.98|7153.98|0
1733387100000|2024-12-05 08:25:00|7166.83|7166.83|7169.29|7169.29|7169.29|7169.29|7162.03|7162.03|0
1733387400000|2024-12-05 08:30:00|7173.39|7173.39|7169.07|7169.07|7178.19|7178.19|7164.92|7164.92|0
1733387700000|2024-12-05 08:35:00|7170.37|7170.37|7165.49|7165.49|7171.73|7171.73|7165.49|7165.49|0
1733388000000|2024-12-05 08:40:00|7163.42|7163.42|7163.75|7163.75|7164.78|7164.78|7161.34|7161.34|0
1733388300000|2024-12-05 08:45:00|7166.86|7166.86|7146.27|7146.27|7168.22|7168.22|7146.27|7146.27|0
1733388600000|2024-12-05 08:50:00|7144.97|7144.97|7137.38|7137.38|7144.97|7144.97|7137.38|7137.38|0
1733388900000|2024-12-05 08:55:00|7135.31|7135.31|7145.39|7145.39|7145.39|7145.39|7135.31|7135.31|0
1733389200000|2024-12-05 09:00:00|7144.36|7144.36|7151.39|7151.39|7151.39|7151.39|7144.36|7144.36|0
1733389500000|2024-12-05 09:05:00|7154.12|7154.12|7151.77|7151.77|7155.15|7155.15|7149.76|7149.76|0
1733389800000|2024-12-05 09:10:00|7148.66|7148.66|7143.73|7143.73|7148.66|7148.66|7143.73|7143.73|0
1733390100000|2024-12-05 09:15:00|7147.17|7147.17|7151.44|7151.44|7155.54|7155.54|7147.17|7147.17|0
1733390400000|2024-12-05 09:20:00|7150.4|7150.4|7154.43|7154.43|7154.43|7154.43|7150.4|7150.4|0
1733390700000|2024-12-05 09:25:00|7153.39|7153.39|7139.13|7139.13|7153.39|7153.39|7139.13|7139.13|0
1733391000000|2024-12-05 09:30:00|7137.76|7137.76|7143.6|7143.6|7145.42|7145.42|7137.76|7137.76|0
1733391300000|2024-12-05 09:35:00|7144.64|7144.64|7140.45|7140.45|7145.08|7145.08|7139.41|7139.41|0
1733391600000|2024-12-05 09:40:00|7137.86|7137.86|7136.95|7136.95|7143.76|7143.76|7132.31|7132.31|0
1733391900000|2024-12-05 09:45:00|7137.99|7137.99|7132.6|7132.6|7137.99|7137.99|7126.89|7126.89|0
1733392200000|2024-12-05 09:50:00|7133.63|7133.63|7131.04|7131.04|7135.07|7135.07|7130.97|7130.97|0
1733392500000|2024-12-05 09:55:00|7132.34|7132.34|7131.92|7131.92|7134.25|7134.25|7131.04|7131.04|0
1733392800000|2024-12-05 10:00:00|7133.99|7133.99|7135.74|7135.74|7135.74|7135.74|7133.67|7133.67|0
1733393100000|2024-12-05 10:05:00|7137.04|7137.04|7141.61|7141.61|7141.77|7141.77|7137.04|7137.04|0
1733393400000|2024-12-05 10:10:00|7142.65|7142.65|7145.5|7145.5|7149.09|7149.09|7140.57|7140.57|0
1733393700000|2024-12-05 10:15:00|7147.58|7147.58|7142.33|7142.33|7148.61|7148.61|7135.63|7135.63|0
1733394000000|2024-12-05 10:20:00|7143.37|7143.37|7136.49|7136.49|7144.25|7144.25|7136.49|7136.49|0
1733394300000|2024-12-05 10:25:00|7135.45|7135.45|7137.6|7137.6|7137.6|7137.6|7132.08|7132.08|0
1733394600000|2024-12-05 10:30:00|7140.71|7140.71|7139.15|7139.15|7140.71|7140.71|7137.6|7137.6|0
1733394900000|2024-12-05 10:35:00|7137.79|7137.79|7138.9|7138.9|7139.15|7139.15|7136.82|7136.82|0
1733395200000|2024-12-05 10:40:00|7137.53|7137.53|7134.09|7134.09|7138.9|7138.9|7134.09|7134.09|0
1733395500000|2024-12-05 10:45:00|7133.05|7133.05|7130.39|7130.39|7133.05|7133.05|7126.57|7126.57|0
1733395800000|2024-12-05 10:50:00|7131.69|7131.69|7130.65|7130.65|7131.69|7131.69|7130.65|7130.65|0
1733396100000|2024-12-05 10:55:00|7131.95|7131.95|7127.28|7127.28|7131.95|7131.95|7127.28|7127.28|0
1733396400000|2024-12-05 11:00:00|7125.2|7125.2|7125.66|7125.66|7126.95|7126.95|7125.2|7125.2|0
1733396700000|2024-12-05 11:05:00|7126.7|7126.7|7129.03|7129.03|7129.03|7129.03|7126.7|7126.7|0
1733397000000|2024-12-05 11:10:00|7131.1|7131.1|7129.48|7129.48|7131.1|7131.1|7128.7|7128.7|0
1733397300000|2024-12-05 11:15:00|7130.18|7130.18|7131.21|7131.21|7132.25|7132.25|7130.18|7130.18|0
1733397600000|2024-12-05 11:20:00|7129.92|7129.92|7133.29|7133.29|7133.29|7133.29|7129.92|7129.92|0
1733397900000|2024-12-05 11:25:00|7132.25|7132.25|7134.82|7134.82|7134.98|7134.98|7132.25|7132.25|0
1733398200000|2024-12-05 11:30:00|7133.78|7133.78|7139.13|7139.13|7139.13|7139.13|7133.78|7133.78|0
1733398500000|2024-12-05 11:35:00|7140.43|7140.43|7141.47|7141.47|7141.47|7141.47|7140.43|7140.43|0
1733398800000|2024-12-05 11:40:00|7140.43|7140.43|7141.47|7141.47|7141.47|7141.47|7139.39|7139.39|0
1733399100000|2024-12-05 11:45:00|7144.2|7144.2|7151.81|7151.81|7151.81|7151.81|7144.2|7144.2|0
1733399400000|2024-12-05 11:50:00|7150.94|7150.94|7147.28|7147.28|7151.43|7151.43|7147.28|7147.28|0
1733399700000|2024-12-05 11:55:00|7144.69|7144.69|7143.44|7143.44|7144.69|7144.69|7141.74|7141.74|0
1733400000000|2024-12-05 12:00:00|7142.41|7142.41|7151.36|7151.36|7152.4|7152.4|7142.41|7142.41|0
1733400300000|2024-12-05 12:05:00|7150.33|7150.33|7143.06|7143.06|7150.33|7150.33|7142.03|7142.03|0
1733400600000|2024-12-05 12:10:00|7143.94|7143.94|7149.51|7149.51|7149.51|7149.51|7143.94|7143.94|0
1733400900000|2024-12-05 12:15:00|7148.47|7148.47|7144.58|7144.58|7148.47|7148.47|7143.28|7143.28|0
1733401200000|2024-12-05 12:20:00|7146.65|7146.65|7146.65|7146.65|7146.65|7146.65|7146.65|7146.65|0
1733401500000|2024-12-05 12:25:00|7145.29|7145.29|7146.16|7146.16|7147.53|7147.53|7144.58|7144.58|0
1733401800000|2024-12-05 12:30:00|7144.09|7144.09|7145.82|7145.82|7145.82|7145.82|7142.79|7142.79|0
1733402100000|2024-12-05 12:35:00|7147.9|7147.9|7149.64|7149.64|7149.64|7149.64|7145.56|7145.56|0
1733402400000|2024-12-05 12:40:00|7151.72|7151.72|7155.87|7155.87|7155.87|7155.87|7151.72|7151.72|0
1733402700000|2024-12-05 12:45:00|7153.14|7153.14|7148|7148|7153.14|7153.14|7147.75|7147.75|0
1733403000000|2024-12-05 12:50:00|7146.97|7146.97|7146.29|7146.29|7147.68|7147.68|7144.57|7144.57|0
1733403300000|2024-12-05 12:55:00|7145.25|7145.25|7144.21|7144.21|7147.32|7147.32|7144.21|7144.21|0
1733403600000|2024-12-05 13:00:00|7143.17|7143.17|7143.87|7143.87|7144.91|7144.91|7143.17|7143.17|0
1733403900000|2024-12-05 13:05:00|7146.6|7146.6|7145.24|7145.24|7147.64|7147.64|7144.2|7144.2|0
1733404200000|2024-12-05 13:10:00|7146.6|7146.6|7148.84|7148.84|7148.84|7148.84|7146.6|7146.6|0
1733404500000|2024-12-05 13:15:00|7147.8|7147.8|7141.96|7141.96|7147.8|7147.8|7140.92|7140.92|0
1733404800000|2024-12-05 13:20:00|7142.83|7142.83|7142.67|7142.67|7142.83|7142.83|7141.79|7141.79|0
1733405400000|2024-12-05 13:30:00|7141.63|7141.63|7151.13|7151.13|7151.13|7151.13|7141.63|7141.63|0
1733405700000|2024-12-05 13:35:00|7149.39|7149.39|7143.05|7143.05|7152.01|7152.01|7143.05|7143.05|0
1733406000000|2024-12-05 13:40:00|7143.93|7143.93|7151.84|7151.84|7151.84|7151.84|7143.76|7143.76|0
1733406300000|2024-12-05 13:45:00|7154.96|7154.96|7155.83|7155.83|7160.69|7160.69|7154.96|7154.96|0
1733406600000|2024-12-05 13:50:00|7153.24|7153.24|7148.14|7148.14|7154.54|7154.54|7148.14|7148.14|0
1733406900000|2024-12-05 13:55:00|7147.1|7147.1|7147.8|7147.8|7147.8|7147.8|7145.03|7145.03|0
1733407200000|2024-12-05 14:00:00|7145.72|7145.72|7141.77|7141.77|7145.72|7145.72|7141.77|7141.77|0
1733407500000|2024-12-05 14:05:00|7139.14|7139.14|7140.89|7140.89|7140.89|7140.89|7136.74|7136.74|0
1733407800000|2024-12-05 14:10:00|7141.59|7141.59|7139.25|7139.25|7141.59|7141.59|7138.22|7138.22|0
1733408100000|2024-12-05 14:15:00|7140.29|7140.29|7143.4|7143.4|7143.4|7143.4|7139.96|7139.96|0
1733408400000|2024-12-05 14:20:00|7142.37|7142.37|7134.42|7134.42|7142.37|7142.37|7133.39|7133.39|0
1733408700000|2024-12-05 14:25:00|7133.39|7133.39|7138.91|7138.91|7139.95|7139.95|7133.39|7133.39|0
1733409000000|2024-12-05 14:30:00|7137.88|7137.88|7139.99|7139.99|7142.06|7142.06|7135.18|7135.18|0
1733409300000|2024-12-05 14:35:00|7138.95|7138.95|7135.49|7135.49|7138.95|7138.95|7134.19|7134.19|0
1733409600000|2024-12-05 14:40:00|7136.53|7136.53|7138.93|7138.93|7141.66|7141.66|7136.2|7136.2|0
1733409900000|2024-12-05 14:45:00|7139.97|7139.97|7145.05|7145.05|7145.92|7145.92|7138.67|7138.67|0
1733410200000|2024-12-05 14:50:00|7146.09|7146.09|7138.47|7138.47|7146.09|7146.09|7138.4|7138.4|0
1733410500000|2024-12-05 14:55:00|7137.18|7137.18|7132.34|7132.34|7137.18|7137.18|7130.97|7130.97|0
1733410800000|2024-12-05 15:00:00|7133.71|7133.71|7133.96|7133.96|7134.74|7134.74|7132.34|7132.34|0
1733411100000|2024-12-05 15:05:00|7132.93|7132.93|7137.59|7137.59|7138.63|7138.63|7132.93|7132.93|0
1733411400000|2024-12-05 15:10:00|7138.89|7138.89|7135.61|7135.61|7138.89|7138.89|7131.13|7131.13|0
1733411700000|2024-12-05 15:15:00|7133.53|7133.53|7134.91|7134.91|7136.99|7136.99|7133.53|7133.53|0
1733412000000|2024-12-05 15:20:00|7135.95|7135.95|7138.03|7138.03|7139.32|7139.32|7134.91|7134.91|0
1733412300000|2024-12-05 15:25:00|7136.28|7136.28|7130.49|7130.49|7136.28|7136.28|7130.42|7130.42|0
1733412600000|2024-12-05 15:30:00|7129.46|7129.46|7131.46|7131.46|7131.46|7131.46|7125.83|7125.83|0
1733412900000|2024-12-05 15:35:00|7130.42|7130.42|7134.19|7134.19|7134.52|7134.52|7130.42|7130.42|0
1733413200000|2024-12-05 15:40:00|7135.23|7135.23|7129.82|7129.82|7135.23|7135.23|7127.65|7127.65|0
1733413500000|2024-12-05 15:45:00|7131.18|7131.18|7133.26|7133.26|7133.26|7133.26|7131.18|7131.18|0
1733413800000|2024-12-05 15:50:00|7132.22|7132.22|7130.15|7130.15|7133.26|7133.26|7129.82|7129.82|0
1733414100000|2024-12-05 15:55:00|7131.52|7131.52|7132.07|7132.07|7132.07|7132.07|7128.86|7128.86|0
1733414400000|2024-12-05 16:00:00|7133.1|7133.1|7131.9|7131.9|7133.27|7133.27|7130.86|7130.86|0
1733414700000|2024-12-05 16:05:00|7132.94|7132.94|7127.18|7127.18|7132.94|7132.94|7126.14|7126.14|0
1733415000000|2024-12-05 16:10:00|7128.22|7128.22|7130.29|7130.29|7131.33|7131.33|7127.18|7127.18|0
1733415300000|2024-12-05 16:15:00|7131.66|7131.66|7133.84|7133.84|7134.93|7134.93|7130.29|7130.29|0
1733415600000|2024-12-05 16:20:00|7134.88|7134.88|7136.79|7136.79|7136.79|7136.79|7134|7134|0
1733415900000|2024-12-05 16:25:00|7133.67|7133.67|7143.87|7143.87|7144|7144|7133.67|7133.67|0
1733472900000|2024-12-06 08:15:00|7144.91|7144.91|7148.03|7148.03|7151.85|7151.85|7144.91|7144.91|0
1733473200000|2024-12-06 08:20:00|7149.06|7149.06|7147.23|7147.23|7150.36|7150.36|7145.16|7145.16|0
1733473500000|2024-12-06 08:25:00|7149.31|7149.31|7158.89|7158.89|7164.16|7164.16|7149.31|7149.31|0
1733473800000|2024-12-06 08:30:00|7157.59|7157.59|7143.52|7143.52|7157.59|7157.59|7143.52|7143.52|0
1733474100000|2024-12-06 08:35:00|7140.4|7140.4|7141.12|7141.12|7142.15|7142.15|7139.37|7139.37|0
1733474400000|2024-12-06 08:40:00|7142.15|7142.15|7147.67|7147.67|7147.67|7147.67|7142.15|7142.15|0
1733474700000|2024-12-06 08:45:00|7146.63|7146.63|7149.03|7149.03|7149.03|7149.03|7146.63|7146.63|0
1733475000000|2024-12-06 08:50:00|7150.07|7150.07|7151.89|7151.89|7155|7155|7145.66|7145.66|0
1733475300000|2024-12-06 08:55:00|7153.96|7153.96|7157.35|7157.35|7160.46|7160.46|7153.2|7153.2|0
1733475600000|2024-12-06 09:00:00|7159.42|7159.42|7161.08|7161.08|7171.27|7171.27|7155.34|7155.34|0
1733475900000|2024-12-06 09:05:00|7159.78|7159.78|7165.63|7165.63|7170.1|7170.1|7159.78|7159.78|0
1733476200000|2024-12-06 09:10:00|7166.66|7166.66|7163.81|7163.81|7167.96|7167.96|7163.81|7163.81|0
1733476500000|2024-12-06 09:15:00|7164.85|7164.85|7165.34|7165.34|7167.41|7167.41|7164.85|7164.85|0
1733476800000|2024-12-06 09:20:00|7164.3|7164.3|7173.37|7173.37|7173.37|7173.37|7164.3|7164.3|0
1733477100000|2024-12-06 09:25:00|7174.41|7174.41|7172.17|7172.17|7176.48|7176.48|7172.17|7172.17|0
1733477400000|2024-12-06 09:30:00|7173.21|7173.21|7172.17|7172.17|7174.25|7174.25|7172.17|7172.17|0
1733477700000|2024-12-06 09:35:00|7174.9|7174.9|7180.39|7180.39|7181.78|7181.78|7174.9|7174.9|0
1733478300000|2024-12-06 09:45:00|7181.43|7181.43|7189.7|7189.7|7193.52|7193.52|7181.43|7181.43|0
1733478600000|2024-12-06 09:50:00|7191.79|7191.79|7188.68|7188.68|7192.83|7192.83|7188.68|7188.68|0
1733478900000|2024-12-06 09:55:00|7191.79|7191.79|7192.55|7192.55|7195.28|7195.28|7189.71|7189.71|0
1733479200000|2024-12-06 10:00:00|7191.51|7191.51|7189.69|7189.69|7191.51|7191.51|7188.4|7188.4|0
1733479500000|2024-12-06 10:05:00|7191.77|7191.77|7191.77|7191.77|7193.06|7193.06|7191.77|7191.77|0
1733479800000|2024-12-06 10:10:00|7190.73|7190.73|7197.94|7197.94|7198.98|7198.98|7190.73|7190.73|0
1733480100000|2024-12-06 10:15:00|7200.34|7200.34|7190.4|7190.4|7204.49|7204.49|7189.04|7189.04|0
1733480400000|2024-12-06 10:20:00|7188.33|7188.33|7185.88|7185.88|7192.48|7192.48|7185.88|7185.88|0
1733480700000|2024-12-06 10:25:00|7186.91|7186.91|7192.81|7192.81|7193.85|7193.85|7186.91|7186.91|0
1733481000000|2024-12-06 10:30:00|7191.78|7191.78|7192.81|7192.81|7192.81|7192.81|7189.7|7189.7|0
1733481300000|2024-12-06 10:35:00|7191.78|7191.78|7191.78|7191.78|7193.85|7193.85|7191.78|7191.78|0
1733481600000|2024-12-06 10:40:00|7192.81|7192.81|7194.89|7194.89|7195.93|7195.93|7191.78|7191.78|0
1733481900000|2024-12-06 10:45:00|7193.85|7193.85|7190.74|7190.74|7193.85|7193.85|7190.74|7190.74|0
1733482200000|2024-12-06 10:50:00|7189.7|7189.7|7186.31|7186.31|7191.78|7191.78|7185.28|7185.28|0
1733482500000|2024-12-06 10:55:00|7183.2|7183.2|7173.8|7173.8|7183.2|7183.2|7172.76|7172.76|0
1733482800000|2024-12-06 11:00:00|7175.17|7175.17|7175.88|7175.88|7175.88|7175.88|7172.76|7172.76|0
1733483100000|2024-12-06 11:05:00|7175|7175|7172.05|7172.05|7175|7175|7171.02|7171.02|0
1733484000000|2024-12-06 11:20:00|7169.98|7169.98|7163.52|7163.52|7169.98|7169.98|7163.52|7163.52|0
1733484300000|2024-12-06 11:25:00|7162.15|7162.15|7155.41|7155.41|7162.15|7162.15|7153.33|7153.33|0
1733484600000|2024-12-06 11:30:00|7156.78|7156.78|7156.78|7156.78|7156.78|7156.78|7156.78|7156.78|0
1733484900000|2024-12-06 11:35:00|7157.81|7157.81|7157.81|7157.81|7157.81|7157.81|7154.7|7154.7|0
1733485200000|2024-12-06 11:40:00|7156.78|7156.78|7153.66|7153.66|7156.78|7156.78|7152.62|7152.62|0
1733485500000|2024-12-06 11:45:00|7154.7|7154.7|7151.97|7151.97|7155.74|7155.74|7151.97|7151.97|0
1733485800000|2024-12-06 11:50:00|7153.01|7153.01|7152.68|7152.68|7154.04|7154.04|7152.68|7152.68|0
1733486400000|2024-12-06 12:00:00|7153.72|7153.72|7158.52|7158.52|7159.56|7159.56|7153.72|7153.72|0
1733486700000|2024-12-06 12:05:00|7157.48|7157.48|7156.45|7156.45|7159.89|7159.89|7156.45|7156.45|0
1733487000000|2024-12-06 12:10:00|7155.41|7155.41|7154.37|7154.37|7155.41|7155.41|7154.37|7154.37|0
1733487300000|2024-12-06 12:15:00|7155.41|7155.41|7157.65|7157.65|7157.65|7157.65|7155.41|7155.41|0
1733487600000|2024-12-06 12:20:00|7155.06|7155.06|7152.98|7152.98|7155.06|7155.06|7152.98|7152.98|0
1733487900000|2024-12-06 12:25:00|7151.62|7151.62|7151.46|7151.46|7152.98|7152.98|7150.58|7150.58|0
1733488200000|2024-12-06 12:30:00|7149.38|7149.38|7154.57|7154.57|7154.57|7154.57|7149.38|7149.38|0
1733488500000|2024-12-06 12:35:00|7153.2|7153.2|7143.85|7143.85|7153.2|7153.2|7142.81|7142.81|0
1733488800000|2024-12-06 12:40:00|7144.89|7144.89|7145.83|7145.83|7146.87|7146.87|7144.79|7144.79|0
1733489100000|2024-12-06 12:45:00|7147.19|7147.19|7146.48|7146.48|7148.56|7148.56|7146.48|7146.48|0
1733489400000|2024-12-06 12:50:00|7149.6|7149.6|7147.18|7147.18|7149.6|7149.6|7142.33|7142.33|0
1733489700000|2024-12-06 12:55:00|7148.22|7148.22|7153.4|7153.4|7154.44|7154.44|7148.22|7148.22|0
1733490000000|2024-12-06 13:00:00|7151.33|7151.33|7150.22|7150.22|7151.33|7151.33|7145.49|7145.49|0
1733490300000|2024-12-06 13:05:00|7151.26|7151.26|7151.33|7151.33|7153.4|7153.4|7149.96|7149.96|0
1733490600000|2024-12-06 13:10:00|7153.4|7153.4|7160.29|7160.29|7160.29|7160.29|7153.4|7153.4|0
1733490900000|2024-12-06 13:15:00|7159.25|7159.25|7155.1|7155.1|7159.25|7159.25|7150.95|7150.95|0
1733491200000|2024-12-06 13:20:00|7156.39|7156.39|7153.66|7153.66|7156.39|7156.39|7153.66|7153.66|0
1733491500000|2024-12-06 13:25:00|7154.7|7154.7|7154.7|7154.7|7154.7|7154.7|7154.7|7154.7|0
1733491800000|2024-12-06 13:30:00|7153.83|7153.83|7157.52|7157.52|7158.89|7158.89|7153.83|7153.83|0
1733492100000|2024-12-06 13:35:00|7155.45|7155.45|7165|7165|7165|7165|7154.08|7154.08|0
1733492400000|2024-12-06 13:40:00|7163.64|7163.64|7162.6|7162.6|7163.64|7163.64|7162.6|7162.6|0
1733492700000|2024-12-06 13:45:00|7163.64|7163.64|7164.66|7164.66|7168.91|7168.91|7162.32|7162.32|0
1733493000000|2024-12-06 13:50:00|7163.62|7163.62|7165.69|7165.69|7165.69|7165.69|7163.62|7163.62|0
1733493600000|2024-12-06 14:00:00|7166.73|7166.73|7169.06|7169.06|7169.06|7169.06|7166.73|7166.73|0
1733493900000|2024-12-06 14:05:00|7170.1|7170.1|7169.06|7169.06|7173.87|7173.87|7169.06|7169.06|0
1733494200000|2024-12-06 14:10:00|7170.1|7170.1|7169.91|7169.91|7172.18|7172.18|7168.87|7168.87|0
1733494500000|2024-12-06 14:15:00|7168.87|7168.87|7162.32|7162.32|7168.87|7168.87|7162.32|7162.32|0
1733494800000|2024-12-06 14:20:00|7163.36|7163.36|7162.32|7162.32|7167.51|7167.51|7162.32|7162.32|0
1733495100000|2024-12-06 14:25:00|7163.36|7163.36|7162.32|7162.32|7163.61|7163.61|7162.32|7162.32|0
1733495400000|2024-12-06 14:30:00|7163.69|7163.69|7160.91|7160.91|7163.69|7163.69|7160.57|7160.57|0
1733495700000|2024-12-06 14:35:00|7159.88|7159.88|7157.09|7157.09|7159.88|7159.88|7153.98|7153.98|0
1733496000000|2024-12-06 14:40:00|7156.05|7156.05|7155.18|7155.18|7156.22|7156.22|7151.41|7151.41|0
1733496300000|2024-12-06 14:45:00|7153.88|7153.88|7157.6|7157.6|7159.67|7159.67|7149.02|7149.02|0
1733496600000|2024-12-06 14:50:00|7156.56|7156.56|7156.49|7156.49|7158.22|7158.22|7156.22|7156.22|0
1733496900000|2024-12-06 14:55:00|7157.19|7157.19|7157.19|7157.19|7157.19|7157.19|7157.19|7157.19|0
1733497200000|2024-12-06 15:00:00|7158.22|7158.22|7172.1|7172.1|7173.14|7173.14|7157.19|7157.19|0
1733497500000|2024-12-06 15:05:00|7174.18|7174.18|7182.46|7182.46|7182.46|7182.46|7174.18|7174.18|0
1733497800000|2024-12-06 15:10:00|7181.43|7181.43|7179.73|7179.73|7183.83|7183.83|7177.33|7177.33|0
1733498100000|2024-12-06 15:15:00|7178.7|7178.7|7176.04|7176.04|7179.73|7179.73|7176.04|7176.04|0
1733498400000|2024-12-06 15:20:00|7175|7175|7176.64|7176.64|7179.73|7179.73|7173.96|7173.96|0
1733498700000|2024-12-06 15:25:00|7175.6|7175.6|7169.76|7169.76|7177.67|7177.67|7169.76|7169.76|0
1733499000000|2024-12-06 15:30:00|7168.88|7168.88|7154.23|7154.23|7168.88|7168.88|7152.32|7152.32|0
1733499300000|2024-12-06 15:35:00|7155.11|7155.11|7152.54|7152.54|7155.11|7155.11|7151.18|7151.18|0
1733499600000|2024-12-06 15:40:00|7151.5|7151.5|7145.66|7145.66|7151.5|7151.5|7144.3|7144.3|0
1733499900000|2024-12-06 15:45:00|7146.96|7146.96|7147.6|7147.6|7147.99|7147.99|7143.68|7143.68|0
1733500200000|2024-12-06 15:50:00|7151.75|7151.75|7165.24|7165.24|7165.24|7165.24|7148.12|7148.12|0
1733500500000|2024-12-06 15:55:00|7168.35|7168.35|7186.66|7186.66|7188.73|7188.73|7168.35|7168.35|0
1733500800000|2024-12-06 16:00:00|7185.29|7185.29|7189.82|7189.82|7189.82|7189.82|7182.56|7182.56|0
1733501100000|2024-12-06 16:05:00|7190.86|7190.86|7202.95|7202.95|7204.68|7204.68|7190.86|7190.86|0
1733501400000|2024-12-06 16:10:00|7200.88|7200.88|7192.25|7192.25|7204.09|7204.09|7192.25|7192.25|0
1733501700000|2024-12-06 16:15:00|7188.1|7188.1|7187.23|7187.23|7190.34|7190.34|7187.23|7187.23|0
1733502000000|2024-12-06 16:20:00|7188.26|7188.26|7194.98|7194.98|7194.98|7194.98|7188.26|7188.26|0
1733502300000|2024-12-06 16:25:00|7193.23|7193.23|7191.38|7191.38|7208.63|7208.63|7191.38|7191.38|0
1733732100000|2024-12-09 08:15:00|7238.87|7238.87|7263.52|7263.52|7277.34|7277.34|7238.87|7238.87|0
1733732400000|2024-12-09 08:20:00|7259.37|7259.37|7263.14|7263.14|7267.29|7267.29|7259.37|7259.37|0
1733732700000|2024-12-09 08:25:00|7262.1|7262.1|7259.11|7259.11|7262.1|7262.1|7254.18|7254.18|0
1733733000000|2024-12-09 08:30:00|7257.81|7257.81|7252.76|7252.76|7257.98|7257.98|7252.76|7252.76|0
1733733300000|2024-12-09 08:35:00|7254.84|7254.84|7266.25|7266.25|7266.25|7266.25|7254.84|7254.84|0
1733733600000|2024-12-09 08:40:00|7268.33|7268.33|7276.96|7276.96|7276.96|7276.96|7264.18|7264.18|0
1733733900000|2024-12-09 08:45:00|7278.32|7278.32|7274.23|7274.23|7279.36|7279.36|7274.23|7274.23|0
1733734200000|2024-12-09 08:50:00|7275.59|7275.59|7274.88|7274.88|7275.59|7275.59|7271.44|7271.44|0
1733734500000|2024-12-09 08:55:00|7273.52|7273.52|7261.13|7261.13|7273.52|7273.52|7261.13|7261.13|0
1733734800000|2024-12-09 09:00:00|7259.76|7259.76|7256.91|7256.91|7259.76|7259.76|7255.61|7255.61|0
1733735100000|2024-12-09 09:05:00|7254.83|7254.83|7245.11|7245.11|7254.83|7254.83|7245.11|7245.11|0
1733735400000|2024-12-09 09:10:00|7244.07|7244.07|7245.11|7245.11|7245.11|7245.11|7242|7242|0
1733735700000|2024-12-09 09:15:00|7247.19|7247.19|7249.59|7249.59|7249.59|7249.59|7244.07|7244.07|0
1733736000000|2024-12-09 09:20:00|7248.55|7248.55|7249.92|7249.92|7249.92|7249.92|7246.22|7246.22|0
1733736300000|2024-12-09 09:25:00|7248.55|7248.55|7257.83|7257.83|7257.83|7257.83|7248.55|7248.55|0
1733736600000|2024-12-09 09:30:00|7259.2|7259.2|7258.16|7258.16|7259.2|7259.2|7258.16|7258.16|0
1733736900000|2024-12-09 09:35:00|7262.31|7262.31|7260.49|7260.49|7263.61|7263.61|7260.24|7260.24|0
1733737200000|2024-12-09 09:40:00|7259.46|7259.46|7263.28|7263.28|7263.28|7263.28|7256.73|7256.73|0
1733737500000|2024-12-09 09:45:00|7259.13|7259.13|7257.38|7257.38|7260.49|7260.49|7257.38|7257.38|0
1733737800000|2024-12-09 09:50:00|7259.46|7259.46|7256.09|7256.09|7260.75|7260.75|7256.09|7256.09|0
1733738100000|2024-12-09 09:55:00|7257.48|7257.48|7257.48|7257.48|7257.48|7257.48|7257.48|7257.48|0
1733738400000|2024-12-09 10:00:00|7258.84|7258.84|7254.69|7254.69|7261.96|7261.96|7253.33|7253.33|0
1733738700000|2024-12-09 10:05:00|7255.73|7255.73|7254.44|7254.44|7255.73|7255.73|7254.44|7254.44|0
1733739000000|2024-12-09 10:10:00|7250.28|7250.28|7252.36|7252.36|7252.36|7252.36|7250.28|7250.28|0
1733739300000|2024-12-09 10:15:00|7254.44|7254.44|7250.61|7250.61|7254.44|7254.44|7250.61|7250.61|0
1733739600000|2024-12-09 10:20:00|7251.91|7251.91|7256.06|7256.06|7257.42|7257.42|7251.91|7251.91|0
1733739900000|2024-12-09 10:25:00|7257.42|7257.42|7257.42|7257.42|7258.79|7258.79|7257.42|7257.42|0
1733740200000|2024-12-09 10:30:00|7256.06|7256.06|7257.42|7257.42|7257.42|7257.42|7256.06|7256.06|0
1733740500000|2024-12-09 10:35:00|7258.46|7258.46|7252.23|7252.23|7259.5|7259.5|7251.91|7251.91|0
1733740800000|2024-12-09 10:40:00|7251.2|7251.2|7243.28|7243.28|7251.2|7251.2|7243.28|7243.28|0
1733741100000|2024-12-09 10:45:00|7244.15|7244.15|7248.05|7248.05|7250|7250|7244.15|7244.15|0
1733741400000|2024-12-09 10:50:00|7246.75|7246.75|7241.9|7241.9|7246.75|7246.75|7241.9|7241.9|0
1733741700000|2024-12-09 10:55:00|7239.31|7239.31|7240.09|7240.09|7240.09|7240.09|7238.02|7238.02|0
1733742000000|2024-12-09 11:00:00|7238.8|7238.8|7239.67|7239.67|7239.67|7239.67|7236.21|7236.21|0
1733742300000|2024-12-09 11:05:00|7240.97|7240.97|7238.02|7238.02|7240.97|7240.97|7238.02|7238.02|0
1733742600000|2024-12-09 11:10:00|7236.98|7236.98|7240.61|7240.61|7242.68|7242.68|7236.98|7236.98|0
1733742900000|2024-12-09 11:15:00|7241.97|7241.97|7242.9|7242.9|7246.33|7246.33|7241.97|7241.97|0
1733743200000|2024-12-09 11:20:00|7244.98|7244.98|7244.98|7244.98|7244.98|7244.98|7243.94|7243.94|0
1733743500000|2024-12-09 11:25:00|7247.05|7247.05|7248.09|7248.09|7249.13|7249.13|7247.05|7247.05|0
1733743800000|2024-12-09 11:30:00|7249.13|7249.13|7250.68|7250.68|7250.68|7250.68|7247.05|7247.05|0
1733744100000|2024-12-09 11:35:00|7249.64|7249.64|7248.28|7248.28|7249.64|7249.64|7246.91|7246.91|0
1733744400000|2024-12-09 11:40:00|7247.24|7247.24|7249.64|7249.64|7249.64|7249.64|7246.2|7246.2|0
1733744700000|2024-12-09 11:45:00|7248.61|7248.61|7256.9|7256.9|7256.9|7256.9|7248.61|7248.61|0
1733745000000|2024-12-09 11:50:00|7257.94|7257.94|7260.01|7260.01|7260.01|7260.01|7256.97|7256.97|0
1733745300000|2024-12-09 11:55:00|7261.38|7261.38|7261.38|7261.38|7261.38|7261.38|7261.38|7261.38|0
1733745600000|2024-12-09 12:00:00|7262.74|7262.74|7265.85|7265.85|7265.85|7265.85|7262.74|7262.74|0
1733745900000|2024-12-09 12:05:00|7267.93|7267.93|7269.29|7269.29|7272.41|7272.41|7267.93|7267.93|0
1733746200000|2024-12-09 12:10:00|7270.33|7270.33|7270.33|7270.33|7270.33|7270.33|7267.6|7267.6|0
1733746500000|2024-12-09 12:15:00|7268.25|7268.25|7271.75|7271.75|7275.19|7275.19|7268.25|7268.25|0
1733746800000|2024-12-09 12:20:00|7273.11|7273.11|7272.53|7272.53|7275.19|7275.19|7272.53|7272.53|0
1733747100000|2024-12-09 12:25:00|7271.49|7271.49|7273.57|7273.57|7273.57|7273.57|7271.49|7271.49|0
1733747400000|2024-12-09 12:30:00|7272.87|7272.87|7270.36|7270.36|7272.87|7272.87|7267.43|7267.43|0
1733747700000|2024-12-09 12:35:00|7268.99|7268.99|7271.07|7271.07|7271.07|7271.07|7268.99|7268.99|0
1733748000000|2024-12-09 12:40:00|7269.77|7269.77|7264.04|7264.04|7269.77|7269.77|7264.04|7264.04|0
1733748300000|2024-12-09 12:45:00|7262.67|7262.67|7258.79|7258.79|7263.71|7263.71|7258.79|7258.79|0
1733748600000|2024-12-09 12:50:00|7257.42|7257.42|7255.04|7255.04|7257.44|7257.44|7255.04|7255.04|0
1733748900000|2024-12-09 12:55:00|7254|7254|7256.4|7256.4|7257.44|7257.44|7254|7254|0
1733749200000|2024-12-09 13:00:00|7257.7|7257.7|7252.25|7252.25|7257.7|7257.7|7252.25|7252.25|0
1733749500000|2024-12-09 13:05:00|7251.21|7251.21|7249.66|7249.66|7251.21|7251.21|7248.62|7248.62|0
1733749800000|2024-12-09 13:10:00|7251.03|7251.03|7249.99|7249.99|7252.39|7252.39|7248.95|7248.95|0
1733750100000|2024-12-09 13:15:00|7247.4|7247.4|7243.25|7243.25|7247.4|7247.4|7242.22|7242.22|0
1733750400000|2024-12-09 13:20:00|7242.22|7242.22|7234.31|7234.31|7242.22|7242.22|7234.31|7234.31|0
1733750700000|2024-12-09 13:25:00|7233.01|7233.01|7238.52|7238.52|7238.52|7238.52|7231.97|7231.97|0
1733751000000|2024-12-09 13:30:00|7237.22|7237.22|7237.93|7237.93|7238.52|7238.52|7235.86|7235.86|0
1733751300000|2024-12-09 13:35:00|7236.57|7236.57|7236.9|7236.9|7237.93|7237.93|7235.86|7235.86|0
1733751600000|2024-12-09 13:40:00|7237.93|7237.93|7240.52|7240.52|7240.52|7240.52|7236.64|7236.64|0
1733751900000|2024-12-09 13:45:00|7239.49|7239.49|7238.94|7238.94|7240.52|7240.52|7237.9|7237.9|0
1733752200000|2024-12-09 13:50:00|7239.81|7239.81|7239.34|7239.34|7241.56|7241.56|7236.59|7236.59|0
1733752500000|2024-12-09 13:55:00|7237.26|7237.26|7240.96|7240.96|7240.96|7240.96|7237.26|7237.26|0
1733752800000|2024-12-09 14:00:00|7239.66|7239.66|7234.93|7234.93|7239.66|7239.66|7229.68|7229.68|0
1733753100000|2024-12-09 14:05:00|7236.22|7236.22|7233.17|7233.17|7236.22|7236.22|7232.13|7232.13|0
1733753400000|2024-12-09 14:10:00|7234.04|7234.04|7233|7233|7235.08|7235.08|7233|7233|0
1733753700000|2024-12-09 14:15:00|7235.08|7235.08|7239.02|7239.02|7239.71|7239.71|7234.04|7234.04|0
1733754000000|2024-12-09 14:20:00|7240.06|7240.06|7234.7|7234.7|7240.06|7240.06|7234.7|7234.7|0
1733754300000|2024-12-09 14:25:00|7234.01|7234.01|7233.3|7233.3|7236.41|7236.41|7231.93|7231.93|0
1733754600000|2024-12-09 14:30:00|7234.66|7234.66|7228.13|7228.13|7236.74|7236.74|7227.78|7227.78|0
1733754900000|2024-12-09 14:35:00|7226.05|7226.05|7255.05|7255.05|7255.05|7255.05|7226.05|7226.05|0
1733755200000|2024-12-09 14:40:00|7254.01|7254.01|7263.83|7263.83|7266.94|7266.94|7254.01|7254.01|0
1733755500000|2024-12-09 14:45:00|7265.2|7265.2|7266.4|7266.4|7267.44|7267.44|7263.12|7263.12|0
1733755800000|2024-12-09 14:50:00|7268.47|7268.47|7273.01|7273.01|7279.23|7279.23|7262.77|7262.77|0
1733756100000|2024-12-09 14:55:00|7271.97|7271.97|7267.87|7267.87|7271.97|7271.97|7264.43|7264.43|0
1733756400000|2024-12-09 15:00:00|7269.17|7269.17|7259.68|7259.68|7269.17|7269.17|7259.68|7259.68|0
1733756700000|2024-12-09 15:05:00|7258.32|7258.32|7268.6|7268.6|7268.6|7268.6|7255.21|7255.21|0
1733757000000|2024-12-09 15:10:00|7271.19|7271.19|7279.62|7279.62|7282.74|7282.74|7271.19|7271.19|0
1733757300000|2024-12-09 15:15:00|7278.59|7278.59|7280.4|7280.4|7282.74|7282.74|7278.59|7278.59|0
1733757600000|2024-12-09 15:20:00|7279.11|7279.11|7276.45|7276.45|7279.11|7279.11|7276.45|7276.45|0
1733757900000|2024-12-09 15:25:00|7277.49|7277.49|7278.27|7278.27|7279.56|7279.56|7276.9|7276.9|0
1733758200000|2024-12-09 15:30:00|7279.3|7279.3|7280.67|7280.67|7281|7281|7279.3|7279.3|0
1733758500000|2024-12-09 15:35:00|7279.63|7279.63|7277.19|7277.19|7281.01|7281.01|7277.19|7277.19|0
1733758800000|2024-12-09 15:40:00|7278.55|7278.55|7282.38|7282.38|7282.38|7282.38|7277.26|7277.26|0
1733759100000|2024-12-09 15:45:00|7283.41|7283.41|7279.72|7279.72|7283.41|7283.41|7279.72|7279.72|0
1733759400000|2024-12-09 15:50:00|7278.68|7278.68|7281.34|7281.34|7284.45|7284.45|7278.68|7278.68|0
1733759700000|2024-12-09 15:55:00|7282.38|7282.38|7279.01|7279.01|7282.38|7282.38|7273.16|7273.16|0
1733760000000|2024-12-09 16:00:00|7280.4|7280.4|7272.26|7272.26|7280.4|7280.4|7272.26|7272.26|0
1733760300000|2024-12-09 16:05:00|7274.33|7274.33|7268.29|7268.29|7274.33|7274.33|7267.59|7267.59|0
1733760600000|2024-12-09 16:10:00|7267.25|7267.25|7262.44|7262.44|7269.32|7269.32|7262.44|7262.44|0
1733760900000|2024-12-09 16:15:00|7264.19|7264.19|7264.45|7264.45|7265.56|7265.56|7262.12|7262.12|0
1733761200000|2024-12-09 16:20:00|7263.15|7263.15|7261.79|7261.79|7264.19|7264.19|7260.42|7260.42|0
1733761500000|2024-12-09 16:25:00|7262.83|7262.83|7261.75|7261.75|7265.46|7265.46|7260.71|7260.71|0
1733818500000|2024-12-10 08:15:00|7227.75|7227.75|7235.18|7235.18|7236.16|7236.16|7225.13|7225.13|0
1733818800000|2024-12-10 08:20:00|7229.99|7229.99|7236.22|7236.22|7239.33|7239.33|7229.99|7229.99|0
1733819100000|2024-12-10 08:25:00|7240.37|7240.37|7238.04|7238.04|7251.53|7251.53|7238.04|7238.04|0
1733819400000|2024-12-10 08:30:00|7236.75|7236.75|7241.61|7241.61|7241.61|7241.61|7235.38|7235.38|0
1733819700000|2024-12-10 08:35:00|7243.68|7243.68|7251.98|7251.98|7251.98|7251.98|7243.68|7243.68|0
1733820000000|2024-12-10 08:40:00|7257.23|7257.23|7263.73|7263.73|7263.73|7263.73|7257.23|7257.23|0
1733820600000|2024-12-10 08:50:00|7260.99|7260.99|7256.08|7256.08|7260.99|7260.99|7254.79|7254.79|0
1733820900000|2024-12-10 08:55:00|7248.82|7248.82|7257.66|7257.66|7257.66|7257.66|7248.82|7248.82|0
1733821200000|2024-12-10 09:00:00|7261.81|7261.81|7264.54|7264.54|7264.54|7264.54|7261.81|7261.81|0
1733821500000|2024-12-10 09:05:00|7268.69|7268.69|7268.69|7268.69|7268.69|7268.69|7268.69|7268.69|0
1733821800000|2024-12-10 09:10:00|7267.65|7267.65|7267.72|7267.72|7269.02|7269.02|7266.36|7266.36|0
1733822100000|2024-12-10 09:15:00|7268.76|7268.76|7268.76|7268.76|7268.76|7268.76|7266.68|7266.68|0
1733822400000|2024-12-10 09:20:00|7270.83|7270.83|7269.1|7269.1|7274.98|7274.98|7269.1|7269.1|0
1733822700000|2024-12-10 09:25:00|7273.25|7273.25|7270.85|7270.85|7274.29|7274.29|7270.85|7270.85|0
1733823000000|2024-12-10 09:30:00|7267.74|7267.74|7267.74|7267.74|7267.74|7267.74|7267.74|7267.74|0
1733823300000|2024-12-10 09:35:00|7263.64|7263.64|7253.39|7253.39|7263.64|7263.64|7253.39|7253.39|0
1733823600000|2024-12-10 09:40:00|7256.5|7256.5|7254.59|7254.59|7260.65|7260.65|7254.59|7254.59|0
1733823900000|2024-12-10 09:45:00|7253.55|7253.55|7255.3|7255.3|7255.3|7255.3|7252.19|7252.19|0
1733824500000|2024-12-10 09:55:00|7256.59|7256.59|7258.67|7258.67|7258.67|7258.67|7256.59|7256.59|0
1733824800000|2024-12-10 10:00:00|7257.3|7257.3|7256.27|7256.27|7257.3|7257.3|7255.23|7255.23|0
1733825100000|2024-12-10 10:05:00|7260.42|7260.42|7260.74|7260.74|7260.74|7260.74|7259.38|7259.38|0
1733825400000|2024-12-10 10:10:00|7268.01|7268.01|7266.64|7266.64|7268.01|7268.01|7264.89|7264.89|0
1733825700000|2024-12-10 10:15:00|7268.01|7268.01|7261.8|7261.8|7269.05|7269.05|7261.8|7261.8|0
1733826000000|2024-12-10 10:20:00|7263.87|7263.87|7263.87|7263.87|7263.87|7263.87|7262.48|7262.48|0
1733826300000|2024-12-10 10:25:00|7265.17|7265.17|7273.79|7273.79|7273.79|7273.79|7265.17|7265.17|0
1733826600000|2024-12-10 10:30:00|7272.43|7272.43|7273.79|7273.79|7275.87|7275.87|7272.43|7272.43|0
1733826900000|2024-12-10 10:35:00|7272.5|7272.5|7273.21|7273.21|7273.21|7273.21|7270.1|7270.1|0
1733827200000|2024-12-10 10:40:00|7272.17|7272.17|7274.83|7274.83|7274.83|7274.83|7270.81|7270.81|0
1733827500000|2024-12-10 10:45:00|7273.47|7273.47|7271.56|7271.56|7273.63|7273.63|7271.56|7271.56|0
1733827800000|2024-12-10 10:50:00|7272.59|7272.59|7270.94|7270.94|7273.02|7273.02|7270.26|7270.26|0
1733828100000|2024-12-10 10:55:00|7267.83|7267.83|7265.43|7265.43|7267.83|7267.83|7265.43|7265.43|0
1733828400000|2024-12-10 11:00:00|7263.35|7263.35|7260.62|7260.62|7263.35|7263.35|7260.62|7260.62|0
1733828700000|2024-12-10 11:05:00|7257.51|7257.51|7261.53|7261.53|7261.53|7261.53|7257.51|7257.51|0
1733829000000|2024-12-10 11:10:00|7263.61|7263.61|7261.19|7261.19|7266.38|7266.38|7261.19|7261.19|0
1733829300000|2024-12-10 11:15:00|7260.15|7260.15|7250.49|7250.49|7260.15|7260.15|7250.49|7250.49|0
1733829600000|2024-12-10 11:20:00|7249.12|7249.12|7253.86|7253.86|7253.86|7253.86|7249.12|7249.12|0
1733829900000|2024-12-10 11:25:00|7255.93|7255.93|7252.49|7252.49|7255.93|7255.93|7252.49|7252.49|0
1733830200000|2024-12-10 11:30:00|7256.64|7256.64|7262.38|7262.38|7263.25|7263.25|7256.64|7256.64|0
1733830500000|2024-12-10 11:35:00|7261.51|7261.51|7267.02|7267.02|7267.02|7267.02|7261.51|7261.51|0
1733830800000|2024-12-10 11:40:00|7264.95|7264.95|7260.96|7260.96|7264.95|7264.95|7260.96|7260.96|0
1733831100000|2024-12-10 11:45:00|7258.88|7258.88|7262|7262|7262|7262|7258.88|7258.88|0
1733831400000|2024-12-10 11:50:00|7263.36|7263.36|7260.25|7260.25|7263.36|7263.36|7260.25|7260.25|0
1733831700000|2024-12-10 11:55:00|7254.02|7254.02|7251.4|7251.4|7254.02|7254.02|7250.36|7250.36|0
1733832000000|2024-12-10 12:00:00|7252.44|7252.44|7253.48|7253.48|7254.84|7254.84|7252.44|7252.44|0
1733832300000|2024-12-10 12:05:00|7254.51|7254.51|7263.85|7263.85|7263.85|7263.85|7254.51|7254.51|0
1733832600000|2024-12-10 12:10:00|7262.81|7262.81|7262.05|7262.05|7266.2|7266.2|7262.05|7262.05|0
1733832900000|2024-12-10 12:15:00|7260.75|7260.75|7256.6|7256.6|7260.75|7260.75|7256.6|7256.6|0
1733833200000|2024-12-10 12:20:00|7255.24|7255.24|7256.98|7256.98|7257.86|7257.86|7255.24|7255.24|0
1733833500000|2024-12-10 12:25:00|7258.02|7258.02|7263.37|7263.37|7263.37|7263.37|7258.02|7258.02|0
1733833800000|2024-12-10 12:30:00|7262.01|7262.01|7262.01|7262.01|7262.01|7262.01|7262.01|7262.01|0
1733834100000|2024-12-10 12:35:00|7265.12|7265.12|7265.12|7265.12|7265.12|7265.12|7265.12|7265.12|0
1733834400000|2024-12-10 12:40:00|7264.08|7264.08|7264.08|7264.08|7264.08|7264.08|7264.08|7264.08|0
1733834700000|2024-12-10 12:45:00|7265.12|7265.12|7262.53|7262.53|7265.12|7265.12|7262.53|7262.53|0
1733835000000|2024-12-10 12:50:00|7260.46|7260.46|7260.46|7260.46|7261.49|7261.49|7258.12|7258.12|0
1733835300000|2024-12-10 12:55:00|7258.38|7258.38|7255.65|7255.65|7258.38|7258.38|7255.65|7255.65|0
1733835600000|2024-12-10 13:00:00|7254.61|7254.61|7257.34|7257.34|7257.34|7257.34|7253.9|7253.9|0
1733835900000|2024-12-10 13:05:00|7258.64|7258.64|7260.71|7260.71|7261.59|7261.59|7258.64|7258.64|0
1733836200000|2024-12-10 13:10:00|7261.59|7261.59|7260.74|7260.74|7264.18|7264.18|7259.37|7259.37|0
1733836500000|2024-12-10 13:15:00|7259.44|7259.44|7257.37|7257.37|7260.81|7260.81|7257.37|7257.37|0
1733836800000|2024-12-10 13:20:00|7256|7256|7249.45|7249.45|7256|7256|7249.45|7249.45|0
1733837100000|2024-12-10 13:25:00|7248.41|7248.41|7247.47|7247.47|7249.8|7249.8|7246.01|7246.01|0
1733837400000|2024-12-10 13:30:00|7246.43|7246.43|7242.77|7242.77|7246.43|7246.43|7242.77|7242.77|0
1733837700000|2024-12-10 13:35:00|7243.81|7243.81|7255.75|7255.75|7255.75|7255.75|7243.81|7243.81|0
1733838000000|2024-12-10 13:40:00|7254.39|7254.39|7253|7253|7259.25|7259.25|7253|7253|0
1733838300000|2024-12-10 13:45:00|7252.3|7252.3|7251.61|7251.61|7252.3|7252.3|7251.61|7251.61|0
1733838600000|2024-12-10 13:50:00|7253.68|7253.68|7252.64|7252.64|7253.68|7253.68|7252.64|7252.64|0
1733838900000|2024-12-10 13:55:00|7251.28|7251.28|7247.84|7247.84|7251.28|7251.28|7247.84|7247.84|0
1733839200000|2024-12-10 14:00:00|7249.91|7249.91|7264.33|7264.33|7264.66|7264.66|7249.91|7249.91|0
1733839500000|2024-12-10 14:05:00|7265.37|7265.37|7260.21|7260.21|7265.37|7265.37|7260.21|7260.21|0
1733839800000|2024-12-10 14:10:00|7258.13|7258.13|7262.98|7262.98|7262.98|7262.98|7258.13|7258.13|0
1733840100000|2024-12-10 14:15:00|7265.71|7265.71|7265.05|7265.05|7267.78|7267.78|7264.41|7264.41|0
1733840400000|2024-12-10 14:20:00|7267.13|7267.13|7268.17|7268.17|7268.17|7268.17|7267.13|7267.13|0
1733840700000|2024-12-10 14:25:00|7267.13|7267.13|7275.59|7275.59|7276.63|7276.63|7266.26|7266.26|0
1733841000000|2024-12-10 14:30:00|7273.52|7273.52|7274.23|7274.23|7281.76|7281.76|7268.07|7268.07|0
1733841300000|2024-12-10 14:35:00|7273.19|7273.19|7264.56|7264.56|7273.19|7273.19|7264.56|7264.56|0
1733841600000|2024-12-10 14:40:00|7264.24|7264.24|7262.39|7262.39|7264.24|7264.24|7255.12|7255.12|0
1733841900000|2024-12-10 14:45:00|7259.66|7259.66|7253.43|7253.43|7262.06|7262.06|7253.43|7253.43|0
1733842200000|2024-12-10 14:50:00|7251.36|7251.36|7245.03|7245.03|7251.36|7251.36|7245.03|7245.03|0
1733842500000|2024-12-10 14:55:00|7247.1|7247.1|7254.69|7254.69|7254.69|7254.69|7245.74|7245.74|0
1733842800000|2024-12-10 15:00:00|7255.73|7255.73|7249.57|7249.57|7258.69|7258.69|7247.5|7247.5|0
1733843100000|2024-12-10 15:05:00|7250.45|7250.45|7256.62|7256.62|7256.62|7256.62|7249.57|7249.57|0
1733843400000|2024-12-10 15:10:00|7255.58|7255.58|7253.48|7253.48|7256.94|7256.94|7253.48|7253.48|0
1733843700000|2024-12-10 15:15:00|7254.52|7254.52|7256.78|7256.78|7258.86|7258.86|7254.52|7254.52|0
1733844000000|2024-12-10 15:20:00|7255.74|7255.74|7258.25|7258.25|7258.25|7258.25|7255.51|7255.51|0
1733844300000|2024-12-10 15:25:00|7256.18|7256.18|7255.25|7255.25|7256.29|7256.29|7254.21|7254.21|0
1733844600000|2024-12-10 15:30:00|7254.21|7254.21|7260.39|7260.39|7260.88|7260.88|7254.21|7254.21|0
1733844900000|2024-12-10 15:35:00|7261.42|7261.42|7263.5|7263.5|7265.57|7265.57|7261.42|7261.42|0
1733845200000|2024-12-10 15:40:00|7262.46|7262.46|7263.5|7263.5|7263.5|7263.5|7262.46|7262.46|0
1733845500000|2024-12-10 15:45:00|7266.61|7266.61|7270.62|7270.62|7270.62|7270.62|7266.61|7266.61|0
1733845800000|2024-12-10 15:50:00|7271.32|7271.32|7275.56|7275.56|7275.56|7275.56|7271.32|7271.32|0
1733846100000|2024-12-10 15:55:00|7274.2|7274.2|7286.27|7286.27|7286.27|7286.27|7272.83|7272.83|0
1733846400000|2024-12-10 16:00:00|7284.19|7284.19|7292.49|7292.49|7293.86|7293.86|7284.19|7284.19|0
1733846700000|2024-12-10 16:05:00|7291.13|7291.13|7300.28|7300.28|7300.61|7300.61|7291.13|7291.13|0
1733847000000|2024-12-10 16:10:00|7299.24|7299.24|7299.01|7299.01|7306.67|7306.67|7296.3|7296.3|0
1733847300000|2024-12-10 16:15:00|7297.26|7297.26|7291.07|7291.07|7298.14|7298.14|7291.07|7291.07|0
1733847600000|2024-12-10 16:20:00|7292.43|7292.43|7285.53|7285.53|7292.43|7292.43|7284.42|7284.42|0
1733847900000|2024-12-10 16:25:00|7284.49|7284.49|7283.54|7283.54|7288.64|7288.64|7281.59|7281.59|0
1733904900000|2024-12-11 08:15:00|7262.61|7262.61|7262.9|7262.9|7262.9|7262.9|7255.45|7255.45|0
1733905200000|2024-12-11 08:20:00|7260.82|7260.82|7272.29|7272.29|7272.29|7272.29|7259.79|7259.79|0
1733905500000|2024-12-11 08:25:00|7271.26|7271.26|7283.39|7283.39|7283.39|7283.39|7271.26|7271.26|0
1733905800000|2024-12-11 08:30:00|7285.47|7285.47|7278.53|7278.53|7286.83|7286.83|7278.53|7278.53|0
1733906100000|2024-12-11 08:35:00|7275.42|7275.42|7286.04|7286.04|7288.12|7288.12|7275.42|7275.42|0
1733906400000|2024-12-11 08:40:00|7283.97|7283.97|7264.12|7264.12|7283.97|7283.97|7264.12|7264.12|0
1733906700000|2024-12-11 08:45:00|7265.42|7265.42|7270.48|7270.48|7270.48|7270.48|7262.3|7262.3|0
1733907000000|2024-12-11 08:50:00|7271.52|7271.52|7272.98|7272.98|7276.87|7276.87|7271.52|7271.52|0
1733907300000|2024-12-11 08:55:00|7274.27|7274.27|7277.19|7277.19|7281.28|7281.28|7274.27|7274.27|0
1733907600000|2024-12-11 09:00:00|7278.55|7278.55|7275.96|7275.96|7278.55|7278.55|7275.96|7275.96|0
1733907900000|2024-12-11 09:05:00|7281.15|7281.15|7288.9|7288.9|7288.9|7288.9|7279.86|7279.86|0
1733908200000|2024-12-11 09:10:00|7287.53|7287.53|7283.38|7283.38|7287.53|7287.53|7282.35|7282.35|0
1733908500000|2024-12-11 09:15:00|7280.27|7280.27|7264.62|7264.62|7280.27|7280.27|7264.62|7264.62|0
1733908800000|2024-12-11 09:20:00|7266.7|7266.7|7268.91|7268.91|7270.47|7270.47|7266.7|7266.7|0
1733909100000|2024-12-11 09:25:00|7266.84|7266.84|7263.07|7263.07|7267.88|7267.88|7263.07|7263.07|0
1733909400000|2024-12-11 09:30:00|7261.78|7261.78|7259.97|7259.97|7263.85|7263.85|7259.97|7259.97|0
1733909700000|2024-12-11 09:35:00|7261.33|7261.33|7262.53|7262.53|7262.53|7262.53|7260.46|7260.46|0
1733910000000|2024-12-11 09:40:00|7260.46|7260.46|7260.46|7260.46|7260.46|7260.46|7252.16|7252.16|0
1733910300000|2024-12-11 09:45:00|7263.58|7263.58|7285.68|7285.68|7285.68|7285.68|7263.58|7263.58|0
1733910600000|2024-12-11 09:50:00|7287.76|7287.76|7296.6|7296.6|7296.6|7296.6|7286.72|7286.72|0
1733910900000|2024-12-11 09:55:00|7295.57|7295.57|7296.28|7296.28|7298.68|7298.68|7292.13|7292.13|0
1733911200000|2024-12-11 10:00:00|7292.13|7292.13|7289.72|7289.72|7293.16|7293.16|7289.72|7289.72|0
1733911500000|2024-12-11 10:05:00|7290.76|7290.76|7299.66|7299.66|7299.66|7299.66|7290.76|7290.76|0
1733911800000|2024-12-11 10:10:00|7302.77|7302.77|7306.67|7306.67|7306.67|7306.67|7301.48|7301.48|0
1733912100000|2024-12-11 10:15:00|7308.74|7308.74|7307.7|7307.7|7309.78|7309.78|7306.67|7306.67|0
1733912400000|2024-12-11 10:20:00|7310.82|7310.82|7310.82|7310.82|7310.82|7310.82|7310.82|7310.82|0
1733912700000|2024-12-11 10:25:00|7309.78|7309.78|7312.89|7312.89|7312.89|7312.89|7309.78|7309.78|0
1733913000000|2024-12-11 10:30:00|7309.78|7309.78|7317.04|7317.04|7319.12|7319.12|7309.78|7309.78|0
1733913300000|2024-12-11 10:35:00|7318.41|7318.41|7319.44|7319.44|7319.44|7319.44|7317.37|7317.37|0
1733913600000|2024-12-11 10:40:00|7320.48|7320.48|7321.78|7321.78|7322.81|7322.81|7320.48|7320.48|0
1733913900000|2024-12-11 10:45:00|7320.03|7320.03|7314.26|7314.26|7320.03|7320.03|7313.8|7313.8|0
1733914200000|2024-12-11 10:50:00|7316.33|7316.33|7313.91|7313.91|7316.33|7316.33|7311.85|7311.85|0
1733914500000|2024-12-11 10:55:00|7311.84|7311.84|7311.25|7311.25|7314.46|7314.46|7309.19|7309.19|0
1733914800000|2024-12-11 11:00:00|7310.21|7310.21|7307.43|7307.43|7311.58|7311.58|7307.43|7307.43|0
1733915100000|2024-12-11 11:05:00|7306.06|7306.06|7306.06|7306.06|7306.06|7306.06|7306.06|7306.06|0
1733915400000|2024-12-11 11:10:00|7307.43|7307.43|7305.35|7305.35|7307.43|7307.43|7305.35|7305.35|0
1733915700000|2024-12-11 11:15:00|7303.28|7303.28|7294.27|7294.27|7303.28|7303.28|7294.27|7294.27|0
1733916000000|2024-12-11 11:20:00|7293.23|7293.23|7290.81|7290.81|7293.23|7293.23|7289.45|7289.45|0
1733916300000|2024-12-11 11:25:00|7292.11|7292.11|7293.86|7293.86|7293.86|7293.86|7290.74|7290.74|0
1733916600000|2024-12-11 11:30:00|7296.97|7296.97|7298.01|7298.01|7298.01|7298.01|7296.97|7296.97|0
1733916900000|2024-12-11 11:35:00|7296.97|7296.97|7301.06|7301.06|7301.06|7301.06|7292.82|7292.82|0
1733917200000|2024-12-11 11:40:00|7305.54|7305.54|7306|7306|7306|7306|7304.25|7304.25|0
1733917500000|2024-12-11 11:45:00|7307.03|7307.03|7311.18|7311.18|7311.18|7311.18|7307.03|7307.03|0
1733917800000|2024-12-11 11:50:00|7310.15|7310.15|7308.07|7308.07|7310.15|7310.15|7308.07|7308.07|0
1733918100000|2024-12-11 11:55:00|7309.44|7309.44|7306.07|7306.07|7309.44|7309.44|7306.07|7306.07|0
1733918400000|2024-12-11 12:00:00|7307.1|7307.1|7302.63|7302.63|7307.1|7307.1|7302.63|7302.63|0
1733918700000|2024-12-11 12:05:00|7301.33|7301.33|7300.46|7300.46|7301.33|7301.33|7300.46|7300.46|0
1733919000000|2024-12-11 12:10:00|7299.42|7299.42|7298.01|7298.01|7299.42|7299.42|7295.26|7295.26|0
1733919300000|2024-12-11 12:15:00|7296.98|7296.98|7301.13|7301.13|7301.38|7301.38|7295.61|7295.61|0
1733919600000|2024-12-11 12:20:00|7299.05|7299.05|7298.01|7298.01|7299.05|7299.05|7298.01|7298.01|0
1733919900000|2024-12-11 12:25:00|7296.65|7296.65|7296.65|7296.65|7296.65|7296.65|7296.65|7296.65|0
1733920200000|2024-12-11 12:30:00|7299.38|7299.38|7300.25|7300.25|7300.25|7300.25|7298.34|7298.34|0
1733920500000|2024-12-11 12:35:00|7298.18|7298.18|7293.7|7293.7|7298.18|7298.18|7293.7|7293.7|0
1733920800000|2024-12-11 12:40:00|7291.62|7291.62|7294.28|7294.28|7294.28|7294.28|7290.59|7290.59|0
1733921400000|2024-12-11 12:50:00|7292.21|7292.21|7288.77|7288.77|7292.21|7292.21|7288.77|7288.77|0
1733921700000|2024-12-11 12:55:00|7287.73|7287.73|7287.73|7287.73|7288.77|7288.77|7287.73|7287.73|0
1733922000000|2024-12-11 13:00:00|7288.77|7288.77|7289.81|7289.81|7289.81|7289.81|7288.77|7288.77|0
1733922300000|2024-12-11 13:05:00|7291.88|7291.88|7298.11|7298.11|7298.11|7298.11|7291.88|7291.88|0
1733922600000|2024-12-11 13:10:00|7297.07|7297.07|7297.07|7297.07|7297.07|7297.07|7294.99|7294.99|0
1733922900000|2024-12-11 13:15:00|7295.68|7295.68|7296.72|7296.72|7301.9|7301.9|7295.68|7295.68|0
1733923200000|2024-12-11 13:20:00|7295.42|7295.42|7294.38|7294.38|7295.42|7295.42|7294.38|7294.38|0
1733923500000|2024-12-11 13:25:00|7293.35|7293.35|7299.45|7299.45|7299.45|7299.45|7293.35|7293.35|0
1733923800000|2024-12-11 13:30:00|7300.81|7300.81|7309.88|7309.88|7310.57|7310.57|7300.81|7300.81|0
1733924100000|2024-12-11 13:35:00|7311.95|7311.95|7321.29|7321.29|7321.29|7321.29|7311.95|7311.95|0
1733924400000|2024-12-11 13:40:00|7319.92|7319.92|7307.86|7307.86|7319.92|7319.92|7305.78|7305.78|0
1733924700000|2024-12-11 13:45:00|7309.22|7309.22|7310.59|7310.59|7311.95|7311.95|7308.84|7308.84|0
1733925000000|2024-12-11 13:50:00|7315.77|7315.77|7310.33|7310.33|7315.77|7315.77|7310.33|7310.33|0
1733925300000|2024-12-11 13:55:00|7309.45|7309.45|7316.46|7316.46|7316.46|7316.46|7307.71|7307.71|0
1733925600000|2024-12-11 14:00:00|7315.42|7315.42|7323.2|7323.2|7323.2|7323.2|7313.61|7313.61|0
1733925900000|2024-12-11 14:05:00|7324.07|7324.07|7326.15|7326.15|7327.52|7327.52|7323.04|7323.04|0
1733926500000|2024-12-11 14:15:00|7327.19|7327.19|7315.52|7315.52|7327.19|7327.19|7315.52|7315.52|0
1733926800000|2024-12-11 14:20:00|7316.55|7316.55|7316.55|7316.55|7316.55|7316.55|7316.55|7316.55|0
1733927100000|2024-12-11 14:25:00|7318.3|7318.3|7322.45|7322.45|7322.45|7322.45|7316.55|7316.55|0
1733927400000|2024-12-11 14:30:00|7321.09|7321.09|7321.9|7321.9|7325.02|7325.02|7318.14|7318.14|0
1733927700000|2024-12-11 14:35:00|7323.2|7323.2|7319.43|7319.43|7323.2|7323.2|7318.39|7318.39|0
1733928000000|2024-12-11 14:40:00|7322.54|7322.54|7320.47|7320.47|7322.54|7322.54|7320.47|7320.47|0
1733928300000|2024-12-11 14:45:00|7321.76|7321.76|7332.14|7332.14|7332.14|7332.14|7321.76|7321.76|0
1733928600000|2024-12-11 14:50:00|7333.18|7333.18|7333.51|7333.51|7334.87|7334.87|7330.85|7330.85|0
1733928900000|2024-12-11 14:55:00|7332.14|7332.14|7323.09|7323.09|7333.51|7333.51|7323.09|7323.09|0
1733929200000|2024-12-11 15:00:00|7324.13|7324.13|7315.88|7315.88|7324.13|7324.13|7314.52|7314.52|0
1733929500000|2024-12-11 15:05:00|7316.76|7316.76|7314.32|7314.32|7316.76|7316.76|7312.77|7312.77|0
1733929800000|2024-12-11 15:10:00|7318.47|7318.47|7319.84|7319.84|7321.91|7321.91|7318.47|7318.47|0
1733930100000|2024-12-11 15:15:00|7320.88|7320.88|7312.59|7312.59|7321.91|7321.91|7312.59|7312.59|0
1733930400000|2024-12-11 15:20:00|7313.95|7313.95|7313.7|7313.7|7314.73|7314.73|7311.62|7311.62|0
1733930700000|2024-12-11 15:25:00|7312.66|7312.66|7311.95|7311.95|7313.32|7313.32|7310.58|7310.58|0
1733931000000|2024-12-11 15:30:00|7314.02|7314.02|7299.08|7299.08|7314.02|7314.02|7299.08|7299.08|0
1733931300000|2024-12-11 15:35:00|7298.04|7298.04|7304.69|7304.69|7304.69|7304.69|7298.04|7298.04|0
1733931600000|2024-12-11 15:40:00|7306.76|7306.76|7306.76|7306.76|7308.84|7308.84|7306.76|7306.76|0
1733931900000|2024-12-11 15:45:00|7307.8|7307.8|7315.19|7315.19|7315.19|7315.19|7307.8|7307.8|0
1733932200000|2024-12-11 15:50:00|7316.23|7316.23|7316.14|7316.14|7316.23|7316.23|7314.06|7314.06|0
1733932500000|2024-12-11 15:55:00|7315.1|7315.1|7311.66|7311.66|7316.14|7316.14|7311.66|7311.66|0
1733932800000|2024-12-11 16:00:00|7310.29|7310.29|7303.86|7303.86|7310.29|7310.29|7301.34|7301.34|0
1733933100000|2024-12-11 16:05:00|7305.23|7305.23|7304.81|7304.81|7307.56|7307.56|7302.73|7302.73|0
1733933400000|2024-12-11 16:10:00|7306.55|7306.55|7311.37|7311.37|7311.37|7311.37|7306.55|7306.55|0
1733933700000|2024-12-11 16:15:00|7312.74|7312.74|7318.81|7318.81|7318.81|7318.81|7312.74|7312.74|0
1733934000000|2024-12-11 16:20:00|7320.89|7320.89|7317.63|7317.63|7324|7324|7317.63|7317.63|0
1733934300000|2024-12-11 16:25:00|7318.66|7318.66|7322.22|7322.22|7328.59|7328.59|7315.88|7315.88|0
1733991300000|2024-12-12 08:15:00|7353.76|7353.76|7354.28|7354.28|7356.61|7356.61|7352.46|7352.46|0
1733991600000|2024-12-12 08:20:00|7352.21|7352.21|7330.4|7330.4|7352.21|7352.21|7330.4|7330.4|0
1733991900000|2024-12-12 08:25:00|7329.11|7329.11|7326.38|7326.38|7329.11|7329.11|7322.23|7322.23|0
1733992200000|2024-12-12 08:30:00|7327.74|7327.74|7339.96|7339.96|7341.71|7341.71|7327.74|7327.74|0
1733992500000|2024-12-12 08:35:00|7338.6|7338.6|7327.73|7327.73|7338.6|7338.6|7327.73|7327.73|0
1733992800000|2024-12-12 08:40:00|7325.65|7325.65|7305.94|7305.94|7325.65|7325.65|7305.94|7305.94|0
1733993100000|2024-12-12 08:45:00|7304.64|7304.64|7304.46|7304.46|7305.49|7305.49|7300.47|7300.47|0
1733993400000|2024-12-12 08:50:00|7305.75|7305.75|7308.58|7308.58|7315.46|7315.46|7305.75|7305.75|0
1733993700000|2024-12-12 08:55:00|7306.5|7306.5|7298.58|7298.58|7306.5|7306.5|7298.58|7298.58|0
1733994000000|2024-12-12 09:00:00|7299.88|7299.88|7298.06|7298.06|7301.17|7301.17|7295.99|7295.99|0
1733994300000|2024-12-12 09:05:00|7295.33|7295.33|7287.05|7287.05|7295.68|7295.68|7287.05|7287.05|0
1733994600000|2024-12-12 09:10:00|7288.34|7288.34|7288.67|7288.67|7288.67|7288.67|7287.3|7287.3|0
1733994900000|2024-12-12 09:15:00|7290.03|7290.03|7287.3|7287.3|7290.03|7290.03|7287.3|7287.3|0
1733995200000|2024-12-12 09:20:00|7291.45|7291.45|7291.45|7291.45|7291.45|7291.45|7291.45|7291.45|0
1733995500000|2024-12-12 09:25:00|7289.05|7289.05|7285.68|7285.68|7289.05|7289.05|7285.68|7285.68|0
1733995800000|2024-12-12 09:30:00|7284.31|7284.31|7282.9|7282.9|7287.05|7287.05|7280.82|7280.82|0
1733996100000|2024-12-12 09:35:00|7287.05|7287.05|7286.01|7286.01|7287.05|7287.05|7286.01|7286.01|0
1733996400000|2024-12-12 09:40:00|7284.97|7284.97|7281.6|7281.6|7284.97|7284.97|7281.6|7281.6|0
1733996700000|2024-12-12 09:45:00|7282.64|7282.64|7279.25|7279.25|7282.64|7282.64|7279.25|7279.25|0
1733997000000|2024-12-12 09:50:00|7276.52|7276.52|7276.52|7276.52|7277.89|7277.89|7275.16|7275.16|0
1733997300000|2024-12-12 09:55:00|7275.23|7275.23|7271.79|7271.79|7275.23|7275.23|7270.42|7270.42|0
1733997600000|2024-12-12 10:00:00|7266.6|7266.6|7271.68|7271.68|7271.68|7271.68|7263.49|7263.49|0
1733997900000|2024-12-12 10:05:00|7274.79|7274.79|7276.14|7276.14|7276.88|7276.88|7272.37|7272.37|0
1733998200000|2024-12-12 10:10:00|7277.51|7277.51|7286.46|7286.46|7286.46|7286.46|7277.51|7277.51|0
1733998500000|2024-12-12 10:15:00|7287.5|7287.5|7295.74|7295.74|7295.74|7295.74|7287.5|7287.5|0
1733998800000|2024-12-12 10:20:00|7297.82|7297.82|7291.98|7291.98|7297.82|7297.82|7291.98|7291.98|0
1733999100000|2024-12-12 10:25:00|7293.34|7293.34|7294.71|7294.71|7294.71|7294.71|7293.34|7293.34|0
1733999400000|2024-12-12 10:30:00|7299.89|7299.89|7289.9|7289.9|7299.89|7299.89|7289.9|7289.9|0
1733999700000|2024-12-12 10:35:00|7289.21|7289.21|7289.21|7289.21|7289.21|7289.21|7289.21|7289.21|0
1734000000000|2024-12-12 10:40:00|7291.28|7291.28|7290.24|7290.24|7291.28|7291.28|7290.24|7290.24|0
1734000300000|2024-12-12 10:45:00|7287.13|7287.13|7277.54|7277.54|7287.13|7287.13|7274.81|7274.81|0
1734000600000|2024-12-12 10:50:00|7278.57|7278.57|7279.87|7279.87|7279.94|7279.94|7278.57|7278.57|0
1734000900000|2024-12-12 10:55:00|7281.23|7281.23|7283.31|7283.31|7283.31|7283.31|7278.12|7278.12|0
1734001200000|2024-12-12 11:00:00|7281.23|7281.23|7281.23|7281.23|7281.23|7281.23|7281.23|7281.23|0
1734001500000|2024-12-12 11:05:00|7282.6|7282.6|7292.16|7292.16|7295.06|7295.06|7282.6|7282.6|0
1734001800000|2024-12-12 11:10:00|7289.57|7289.57|7278.12|7278.12|7289.57|7289.57|7278.12|7278.12|0
1734002100000|2024-12-12 11:15:00|7275.01|7275.01|7277.74|7277.74|7277.74|7277.74|7273.71|7273.71|0
1734002400000|2024-12-12 11:20:00|7285|7285|7277.35|7277.35|7291.23|7291.23|7277.35|7277.35|0
1734002700000|2024-12-12 11:25:00|7281.5|7281.5|7288.6|7288.6|7289.64|7289.64|7281.18|7281.18|0
1734003000000|2024-12-12 11:30:00|7290.68|7290.68|7286.88|7286.88|7290.68|7290.68|7285.49|7285.49|0
1734003300000|2024-12-12 11:35:00|7287.92|7287.92|7288.96|7288.96|7288.96|7288.96|7286.55|7286.55|0
1734003600000|2024-12-12 11:40:00|7288.08|7288.08|7290.3|7290.3|7291.69|7291.69|7286.01|7286.01|0
1734003900000|2024-12-12 11:45:00|7288.22|7288.22|7288.22|7288.22|7288.22|7288.22|7288.22|7288.22|0
1734004200000|2024-12-12 11:50:00|7286.93|7286.93|7289.16|7289.16|7291.56|7291.56|7286.93|7286.93|0
1734004500000|2024-12-12 11:55:00|7287.79|7287.79|7284.35|7284.35|7287.79|7287.79|7282.99|7282.99|0
1734004800000|2024-12-12 12:00:00|7286.43|7286.43|7282.02|7282.02|7286.43|7286.43|7282.02|7282.02|0
1734005100000|2024-12-12 12:05:00|7280.66|7280.66|7277.54|7277.54|7280.66|7280.66|7277.54|7277.54|0
1734005400000|2024-12-12 12:10:00|7276.67|7276.67|7273.23|7273.23|7276.67|7276.67|7273.23|7273.23|0
1734005700000|2024-12-12 12:15:00|7271.86|7271.86|7269.46|7269.46|7271.86|7271.86|7269.46|7269.46|0
1734006000000|2024-12-12 12:20:00|7268.1|7268.1|7267.77|7267.77|7268.1|7268.1|7264.33|7264.33|0
1734006300000|2024-12-12 12:25:00|7266.89|7266.89|7272.08|7272.08|7272.08|7272.08|7265.86|7265.86|0
1734006600000|2024-12-12 12:30:00|7270.72|7270.72|7266.57|7266.57|7270.72|7270.72|7266.57|7266.57|0
1734006900000|2024-12-12 12:35:00|7265.53|7265.53|7258.65|7258.65|7265.53|7265.53|7258.65|7258.65|0
1734007200000|2024-12-12 12:40:00|7257.61|7257.61|7256.25|7256.25|7257.61|7257.61|7256.25|7256.25|0
1734007500000|2024-12-12 12:45:00|7257.61|7257.61|7256.57|7256.57|7259.16|7259.16|7255.28|7255.28|0
1734007800000|2024-12-12 12:50:00|7254.82|7254.82|7253.43|7253.43|7254.82|7254.82|7253.43|7253.43|0
1734008100000|2024-12-12 12:55:00|7255.51|7255.51|7248.96|7248.96|7255.51|7255.51|7248.96|7248.96|0
1734008400000|2024-12-12 13:00:00|7250.32|7250.32|7247.73|7247.73|7250.32|7250.32|7247.73|7247.73|0
1734008700000|2024-12-12 13:05:00|7251.88|7251.88|7254.99|7254.99|7256.36|7256.36|7249.81|7249.81|0
1734009000000|2024-12-12 13:10:00|7257.07|7257.07|7270.78|7270.78|7270.78|7270.78|7257.07|7257.07|0
1734009300000|2024-12-12 13:15:00|7269.49|7269.49|7273.98|7273.98|7276.04|7276.04|7269.49|7269.49|0
1734009600000|2024-12-12 13:20:00|7275.02|7275.02|7282.25|7282.25|7282.25|7282.25|7272.07|7272.07|0
1734009900000|2024-12-12 13:25:00|7286.35|7286.35|7284|7284|7291.59|7291.59|7284|7284|0
1734010200000|2024-12-12 13:30:00|7284.87|7284.87|7276.11|7276.11|7286.24|7286.24|7273.38|7273.38|0
1734010500000|2024-12-12 13:35:00|7278.7|7278.7|7275.66|7275.66|7278.77|7278.77|7274.29|7274.29|0
1734010800000|2024-12-12 13:40:00|7270.47|7270.47|7271.51|7271.51|7271.51|7271.51|7270.47|7270.47|0
1734011100000|2024-12-12 13:45:00|7270.12|7270.12|7276.67|7276.67|7276.67|7276.67|7270.12|7270.12|0
1734011400000|2024-12-12 13:50:00|7275.31|7275.31|7275.31|7275.31|7275.31|7275.31|7275.31|7275.31|0
1734011700000|2024-12-12 13:55:00|7274.27|7274.27|7271.54|7271.54|7274.27|7274.27|7270.5|7270.5|0
1734012000000|2024-12-12 14:00:00|7272.58|7272.58|7271.21|7271.21|7275.31|7275.31|7271.21|7271.21|0
1734012300000|2024-12-12 14:05:00|7269.13|7269.13|7266.4|7266.4|7270.17|7270.17|7266.4|7266.4|0
1734012600000|2024-12-12 14:10:00|7265.04|7265.04|7261.93|7261.93|7265.04|7265.04|7261.93|7261.93|0
1734012900000|2024-12-12 14:15:00|7260.63|7260.63|7256.08|7256.08|7262.96|7262.96|7256.08|7256.08|0
1734013200000|2024-12-12 14:20:00|7261.6|7261.6|7266.08|7266.08|7266.08|7266.08|7261.6|7261.6|0
1734013500000|2024-12-12 14:25:00|7264|7264|7263.67|7263.67|7265.04|7265.04|7262.64|7262.64|0
1734013800000|2024-12-12 14:30:00|7261.6|7261.6|7263.02|7263.02|7264.38|7264.38|7257.5|7257.5|0
1734014100000|2024-12-12 14:35:00|7261.65|7261.65|7254.06|7254.06|7261.65|7261.65|7254.06|7254.06|0
1734014400000|2024-12-12 14:40:00|7256.14|7256.14|7256.14|7256.14|7258.87|7258.87|7256.14|7256.14|0
1734014700000|2024-12-12 14:45:00|7258.21|7258.21|7269.78|7269.78|7271.52|7271.52|7258.21|7258.21|0
1734015000000|2024-12-12 14:50:00|7272.89|7272.89|7264.45|7264.45|7272.89|7272.89|7264.45|7264.45|0
1734015300000|2024-12-12 14:55:00|7265.82|7265.82|7266.86|7266.86|7268.22|7268.22|7265.82|7265.82|0
1734015600000|2024-12-12 15:00:00|7267.9|7267.9|7262.05|7262.05|7268.93|7268.93|7261.01|7261.01|0
1734015900000|2024-12-12 15:05:00|7260.69|7260.69|7266.39|7266.39|7268.79|7268.79|7260.69|7260.69|0
1734016200000|2024-12-12 15:10:00|7268.46|7268.46|7273.2|7273.2|7273.2|7273.2|7268.46|7268.46|0
1734016500000|2024-12-12 15:15:00|7271.83|7271.83|7272.54|7272.54|7273.2|7273.2|7270.47|7270.47|0
1734016800000|2024-12-12 15:20:00|7271.18|7271.18|7272.87|7272.87|7275.53|7275.53|7271.18|7271.18|0
1734017100000|2024-12-12 15:25:00|7274.17|7274.17|7272.8|7272.8|7277.28|7277.28|7272.8|7272.8|0
1734017400000|2024-12-12 15:30:00|7271.44|7271.44|7266.41|7266.41|7271.44|7271.44|7263.68|7263.68|0
1734017700000|2024-12-12 15:35:00|7267.45|7267.45|7265.5|7265.5|7269.53|7269.53|7265.5|7265.5|0
1734018000000|2024-12-12 15:40:00|7263.42|7263.42|7268.23|7268.23|7272|7272|7263.42|7263.42|0
1734018300000|2024-12-12 15:45:00|7270.31|7270.31|7272.22|7272.22|7273.58|7273.58|7268.23|7268.23|0
1734018600000|2024-12-12 15:50:00|7270.85|7270.85|7275.91|7275.91|7276.95|7276.95|7269.56|7269.56|0
1734018900000|2024-12-12 15:55:00|7276.95|7276.95|7279.36|7279.36|7279.74|7279.74|7276.63|7276.63|0
1734019200000|2024-12-12 16:00:00|7277.99|7277.99|7275.26|7275.26|7277.99|7277.99|7275.26|7275.26|0
1734019500000|2024-12-12 16:05:00|7274.22|7274.22|7274.55|7274.55|7275.59|7275.59|7274.22|7274.22|0
1734019800000|2024-12-12 16:10:00|7275.92|7275.92|7271.6|7271.6|7275.92|7275.92|7269.89|7269.89|0
1734020100000|2024-12-12 16:15:00|7270.21|7270.21|7263.99|7263.99|7270.21|7270.21|7261.39|7261.39|0
1734020400000|2024-12-12 16:20:00|7262.69|7262.69|7275.1|7275.1|7275.1|7275.1|7258.39|7258.39|0
1734020700000|2024-12-12 16:25:00|7276.4|7276.4|7275.62|7275.62|7278.71|7278.71|7273.54|7273.54|0
1734077700000|2024-12-13 08:15:00|7254.41|7254.41|7259.08|7259.08|7263.23|7263.23|7254.41|7254.41|0
1734078000000|2024-12-13 08:20:00|7256.35|7256.35|7252.58|7252.58|7256.35|7256.35|7252.58|7252.58|0
1734078600000|2024-12-13 08:30:00|7256.73|7256.73|7276.1|7276.1|7276.1|7276.1|7256.73|7256.73|0
1734078900000|2024-12-13 08:35:00|7273.32|7273.32|7275.07|7275.07|7275.07|7275.07|7273.32|7273.32|0
1734079200000|2024-12-13 08:40:00|7276.43|7276.43|7277.47|7277.47|7281.62|7281.62|7276.43|7276.43|0
1734079500000|2024-12-13 08:45:00|7273.37|7273.37|7274.74|7274.74|7274.74|7274.74|7273.37|7273.37|0
1734079800000|2024-12-13 08:50:00|7276.03|7276.03|7275.34|7275.34|7276.03|7276.03|7275.34|7275.34|0
1734080100000|2024-12-13 08:55:00|7274.3|7274.3|7267.38|7267.38|7274.3|7274.3|7267.38|7267.38|0
1734080400000|2024-12-13 09:00:00|7265.31|7265.31|7264.01|7264.01|7265.31|7265.31|7264.01|7264.01|0
1734080700000|2024-12-13 09:05:00|7261.94|7261.94|7258.82|7258.82|7261.94|7261.94|7258.82|7258.82|0
1734081000000|2024-12-13 09:10:00|7256.2|7256.2|7245.08|7245.08|7256.2|7256.2|7243.71|7243.71|0
1734081300000|2024-12-13 09:15:00|7243|7243|7239.89|7239.89|7243|7243|7239.89|7239.89|0
1734081600000|2024-12-13 09:20:00|7238.85|7238.85|7248.53|7248.53|7248.53|7248.53|7238.85|7238.85|0
1734081900000|2024-12-13 09:25:00|7246.45|7246.45|7243.72|7243.72|7246.45|7246.45|7243.72|7243.72|0
1734082200000|2024-12-13 09:30:00|7242.43|7242.43|7235.71|7235.71|7242.43|7242.43|7234.91|7234.91|0
1734082500000|2024-12-13 09:35:00|7237.79|7237.79|7236.75|7236.75|7239.86|7239.86|7236.75|7236.75|0
1734082800000|2024-12-13 09:40:00|7238.82|7238.82|7240.31|7240.31|7240.31|7240.31|7234.8|7234.8|0
1734083100000|2024-12-13 09:45:00|7237.58|7237.58|7237.58|7237.58|7237.58|7237.58|7237.58|7237.58|0
1734083400000|2024-12-13 09:50:00|7234.47|7234.47|7233.43|7233.43|7234.47|7234.47|7233.43|7233.43|0
1734083700000|2024-12-13 09:55:00|7231.35|7231.35|7230.31|7230.31|7231.35|7231.35|7230.31|7230.31|0
1734084000000|2024-12-13 10:00:00|7229.61|7229.61|7231.69|7231.69|7232.73|7232.73|7229.61|7229.61|0
1734084300000|2024-12-13 10:05:00|7233.76|7233.76|7234.02|7234.02|7235.06|7235.06|7233.76|7233.76|0
1734084600000|2024-12-13 10:10:00|7232.73|7232.73|7236.49|7236.49|7236.49|7236.49|7231.43|7231.43|0
1734084900000|2024-12-13 10:15:00|7235.13|7235.13|7233.59|7233.59|7235.13|7235.13|7231.5|7231.5|0
1734085200000|2024-12-13 10:20:00|7231.84|7231.84|7229.44|7229.44|7231.84|7231.84|7229.44|7229.44|0
1734085500000|2024-12-13 10:25:00|7230.73|7230.73|7231.32|7231.32|7233.39|7233.39|7230.73|7230.73|0
1734085800000|2024-12-13 10:30:00|7232.61|7232.61|7227.95|7227.95|7232.61|7232.61|7227.95|7227.95|0
1734086100000|2024-12-13 10:35:00|7225.87|7225.87|7224.83|7224.83|7225.87|7225.87|7224.83|7224.83|0
1734086400000|2024-12-13 10:40:00|7223.8|7223.8|7223.8|7223.8|7223.8|7223.8|7223.8|7223.8|0
1734086700000|2024-12-13 10:45:00|7220.68|7220.68|7220.68|7220.68|7220.68|7220.68|7220.68|7220.68|0
1734087000000|2024-12-13 10:50:00|7219.65|7219.65|7216.53|7216.53|7219.65|7219.65|7216.53|7216.53|0
1734087300000|2024-12-13 10:55:00|7215.24|7215.24|7218.61|7218.61|7219.65|7219.65|7215.24|7215.24|0
1734087600000|2024-12-13 11:00:00|7219.65|7219.65|7219.65|7219.65|7221.72|7221.72|7219.65|7219.65|0
1734087900000|2024-12-13 11:05:00|7220.68|7220.68|7220.67|7220.67|7224.05|7224.05|7220.67|7220.67|0
1734088200000|2024-12-13 11:10:00|7221.71|7221.71|7214.24|7214.24|7221.71|7221.71|7214.24|7214.24|0
1734088500000|2024-12-13 11:15:00|7216.32|7216.32|7221.68|7221.68|7222.72|7222.72|7216.32|7216.32|0
1734088800000|2024-12-13 11:20:00|7222.72|7222.72|7218.57|7218.57|7224.02|7224.02|7217.53|7217.53|0
1734089100000|2024-12-13 11:25:00|7217.53|7217.53|7216.49|7216.49|7217.53|7217.53|7216.49|7216.49|0
1734089400000|2024-12-13 11:30:00|7215.13|7215.13|7214.42|7214.42|7216.49|7216.49|7214.42|7214.42|0
1734089700000|2024-12-13 11:35:00|7215.46|7215.46|7212.09|7212.09|7215.46|7215.46|7212.09|7212.09|0
1734090000000|2024-12-13 11:40:00|7210.72|7210.72|7207.27|7207.27|7210.72|7210.72|7207.27|7207.27|0
1734090300000|2024-12-13 11:45:00|7210|7210|7213.11|7213.11|7213.11|7213.11|7210|7210|0
1734090600000|2024-12-13 11:50:00|7214.48|7214.48|7211.75|7211.75|7214.48|7214.48|7211.75|7211.75|0
1734090900000|2024-12-13 11:55:00|7210.71|7210.71|7205.98|7205.98|7210.71|7210.71|7205.98|7205.98|0
1734091200000|2024-12-13 12:00:00|7205.28|7205.28|7204.57|7204.57|7205.28|7205.28|7203.2|7203.2|0
1734091500000|2024-12-13 12:05:00|7203.53|7203.53|7204.83|7204.83|7204.83|7204.83|7203.53|7203.53|0
1734091800000|2024-12-13 12:10:00|7203.79|7203.79|7203.13|7203.13|7205.86|7205.86|7203.13|7203.13|0
1734092100000|2024-12-13 12:15:00|7205.86|7205.86|7205.86|7205.86|7205.86|7205.86|7205.86|7205.86|0
1734092400000|2024-12-13 12:20:00|7206.9|7206.9|7205.86|7205.86|7206.9|7206.9|7202.75|7202.75|0
1734092700000|2024-12-13 12:25:00|7204.57|7204.57|7196.98|7196.98|7204.57|7204.57|7196.98|7196.98|0
1734093000000|2024-12-13 12:30:00|7195.94|7195.94|7195.94|7195.94|7195.94|7195.94|7195.94|7195.94|0
1734093600000|2024-12-13 12:40:00|7191.85|7191.85|7193.14|7193.14|7196.25|7196.25|7191.85|7191.85|0
1734093900000|2024-12-13 12:45:00|7194.02|7194.02|7194.02|7194.02|7194.02|7194.02|7194.02|7194.02|0
1734094200000|2024-12-13 12:50:00|7198.17|7198.17|7204.01|7204.01|7204.01|7204.01|7198.17|7198.17|0
1734094500000|2024-12-13 12:55:00|7203.31|7203.31|7205.39|7205.39|7205.39|7205.39|7203.31|7203.31|0
1734095100000|2024-12-13 13:05:00|7204.35|7204.35|7205.72|7205.72|7207.08|7207.08|7204.35|7204.35|0
1734095400000|2024-12-13 13:10:00|7202.99|7202.99|7205.38|7205.38|7205.38|7205.38|7200.39|7200.39|0
1734095700000|2024-12-13 13:15:00|7206.75|7206.75|7206.75|7206.75|7208.11|7208.11|7206.75|7206.75|0
1734096300000|2024-12-13 13:25:00|7205.87|7205.87|7205.87|7205.87|7205.87|7205.87|7205.87|7205.87|0
1734096600000|2024-12-13 13:30:00|7215.21|7215.21|7215.21|7215.21|7215.21|7215.21|7215.21|7215.21|0
1734096900000|2024-12-13 13:35:00|7211.11|7211.11|7215.21|7215.21|7215.21|7215.21|7211.11|7211.11|0
1734097200000|2024-12-13 13:40:00|7216.57|7216.57|7216.57|7216.57|7216.57|7216.57|7216.57|7216.57|0
1734097800000|2024-12-13 13:50:00|7215.54|7215.54|7220.72|7220.72|7220.72|7220.72|7215.54|7215.54|0
1734098100000|2024-12-13 13:55:00|7219.36|7219.36|7208.73|7208.73|7219.36|7219.36|7208.73|7208.73|0
1734098400000|2024-12-13 14:00:00|7206.65|7206.65|7203.54|7203.54|7206.65|7206.65|7201.46|7201.46|0
1734098700000|2024-12-13 14:05:00|7205.62|7205.62|7205.62|7205.62|7205.62|7205.62|7205.62|7205.62|0
1734099000000|2024-12-13 14:10:00|7207.02|7207.02|7202.21|7202.21|7207.02|7207.02|7202.21|7202.21|0
1734099300000|2024-12-13 14:15:00|7203.51|7203.51|7206.62|7206.62|7209.35|7209.35|7202.14|7202.14|0
1734099600000|2024-12-13 14:20:00|7208.69|7208.69|7210.77|7210.77|7210.77|7210.77|7208.69|7208.69|0
1734099900000|2024-12-13 14:25:00|7211.81|7211.81|7212.84|7212.84|7212.84|7212.84|7210.77|7210.77|0
1734100200000|2024-12-13 14:30:00|7209.73|7209.73|7207.87|7207.87|7212.35|7212.35|7207.33|7207.33|0
1734100500000|2024-12-13 14:35:00|7205.8|7205.8|7191.17|7191.17|7205.8|7205.8|7187.4|7187.4|0
1734100800000|2024-12-13 14:40:00|7189.8|7189.8|7197.72|7197.72|7197.72|7197.72|7189.8|7189.8|0
1734101100000|2024-12-13 14:45:00|7196.68|7196.68|7199.41|7199.41|7199.41|7199.41|7196.68|7196.68|0
1734101400000|2024-12-13 14:50:00|7198.38|7198.38|7199.77|7199.77|7200.8|7200.8|7198.38|7198.38|0
1734101700000|2024-12-13 14:55:00|7197.69|7197.69|7184.42|7184.42|7197.69|7197.69|7183.38|7183.38|0
1734102000000|2024-12-13 15:00:00|7183.13|7183.13|7187.99|7187.99|7187.99|7187.99|7183.13|7183.13|0
1734102300000|2024-12-13 15:05:00|7189.02|7189.02|7199.86|7199.86|7199.86|7199.86|7189.02|7189.02|0
1734102600000|2024-12-13 15:10:00|7198.82|7198.82|7194.31|7194.31|7198.82|7198.82|7194.31|7194.31|0
1734102900000|2024-12-13 15:15:00|7196.38|7196.38|7195.7|7195.7|7197.42|7197.42|7194.66|7194.66|0
1734103200000|2024-12-13 15:20:00|7194.66|7194.66|7187.4|7187.4|7194.66|7194.66|7187.4|7187.4|0
1734103500000|2024-12-13 15:25:00|7186.03|7186.03|7178.44|7178.44|7186.03|7186.03|7178.44|7178.44|0
1734103800000|2024-12-13 15:30:00|7181.17|7181.17|7179.85|7179.85|7181.17|7181.17|7177.19|7177.19|0
1734104100000|2024-12-13 15:35:00|7180.89|7180.89|7183.36|7183.36|7185.69|7185.69|7179.33|7179.33|0
1734104400000|2024-12-13 15:40:00|7184.65|7184.65|7177.6|7177.6|7184.65|7184.65|7174.92|7174.92|0
1734104700000|2024-12-13 15:45:00|7174.49|7174.49|7175.85|7175.85|7175.85|7175.85|7172.41|7172.41|0
1734105000000|2024-12-13 15:50:00|7174.49|7174.49|7177.6|7177.6|7177.6|7177.6|7174.49|7174.49|0
1734105300000|2024-12-13 15:55:00|7178.96|7178.96|7183.11|7183.11|7183.11|7183.11|7177.6|7177.6|0
1734105600000|2024-12-13 16:00:00|7182.08|7182.08|7173.29|7173.29|7182.08|7182.08|7173.29|7173.29|0
1734105900000|2024-12-13 16:05:00|7171.92|7171.92|7174.87|7174.87|7177.44|7177.44|7171.92|7171.92|0
1734106200000|2024-12-13 16:10:00|7176.16|7176.16|7173.38|7173.38|7181.68|7181.68|7173.38|7173.38|0
1734106500000|2024-12-13 16:15:00|7172.34|7172.34|7175.78|7175.78|7175.78|7175.78|7171.3|7171.3|0
1734106800000|2024-12-13 16:20:00|7176.82|7176.82|7180.81|7180.81|7182.88|7182.88|7176.82|7176.82|0
1734107100000|2024-12-13 16:25:00|7182.17|7182.17|7178.89|7178.89|7184.25|7184.25|7175.91|7175.91|0
1734336900000|2024-12-16 08:15:00|7256.87|7256.87|7269.44|7269.44|7269.44|7269.44|7248.4|7248.4|0
1734337200000|2024-12-16 08:20:00|7272.17|7272.17|7254.43|7254.43|7272.17|7272.17|7247.93|7247.93|0
1734337500000|2024-12-16 08:25:00|7251.7|7251.7|7266.78|7266.78|7272.24|7272.24|7249.1|7249.1|0
1734337800000|2024-12-16 08:30:00|7261.32|7261.32|7274.97|7274.97|7274.97|7274.97|7261.32|7261.32|0
1734338100000|2024-12-16 08:35:00|7279.07|7279.07|7281.47|7281.47|7289.66|7289.66|7278.74|7278.74|0
1734338400000|2024-12-16 08:40:00|7280.11|7280.11|7271.75|7271.75|7286.93|7286.93|7270.39|7270.39|0
1734338700000|2024-12-16 08:45:00|7275.85|7275.85|7271.42|7271.42|7281.36|7281.36|7268.69|7268.69|0
1734339000000|2024-12-16 08:50:00|7272.12|7272.12|7281.02|7281.02|7281.02|7281.02|7258.47|7258.47|0
1734339300000|2024-12-16 08:55:00|7278.29|7278.29|7262.96|7262.96|7279|7279|7258.87|7258.87|0
1734339600000|2024-12-16 09:00:00|7261.92|7261.92|7250.02|7250.02|7261.92|7261.92|7248.65|7248.65|0
1734339900000|2024-12-16 09:05:00|7245.87|7245.87|7263|7263|7263|7263|7242.88|7242.88|0
1734340200000|2024-12-16 09:10:00|7261.64|7261.64|7254.92|7254.92|7261.64|7261.64|7251.86|7251.86|0
1734340500000|2024-12-16 09:15:00|7250.82|7250.82|7250.82|7250.82|7250.82|7250.82|7250.82|7250.82|0
1734340800000|2024-12-16 09:20:00|7253.94|7253.94|7246.42|7246.42|7253.94|7253.94|7245.38|7245.38|0
1734341100000|2024-12-16 09:25:00|7247.78|7247.78|7251.88|7251.88|7253.24|7253.24|7247.78|7247.78|0
1734341400000|2024-12-16 09:30:00|7253.24|7253.24|7254.99|7254.99|7256.03|7256.03|7249.15|7249.15|0
1734341700000|2024-12-16 09:35:00|7256.03|7256.03|7267.33|7267.33|7268.37|7268.37|7256.03|7256.03|0
1734342000000|2024-12-16 09:40:00|7264.22|7264.22|7256.88|7256.88|7269.95|7269.95|7256.88|7256.88|0
1734342300000|2024-12-16 09:45:00|7258.24|7258.24|7258.24|7258.24|7258.24|7258.24|7258.24|7258.24|0
1734342900000|2024-12-16 09:55:00|7254.15|7254.15|7245.35|7245.35|7254.15|7254.15|7241.42|7241.42|0
1734343200000|2024-12-16 10:00:00|7244.48|7244.48|7242.46|7242.46|7244.48|7244.48|7239.02|7239.02|0
1734343500000|2024-12-16 10:05:00|7241.42|7241.42|7229.48|7229.48|7241.42|7241.42|7229.48|7229.48|0
1734343800000|2024-12-16 10:10:00|7232.21|7232.21|7236.3|7236.3|7239.03|7239.03|7232.21|7232.21|0
1734344100000|2024-12-16 10:15:00|7234.94|7234.94|7236.37|7236.37|7242.36|7242.36|7234.58|7234.58|0
1734344400000|2024-12-16 10:20:00|7237.67|7237.67|7237.67|7237.67|7237.67|7237.67|7237.67|7237.67|0
1734344700000|2024-12-16 10:25:00|7239.74|7239.74|7240.51|7240.51|7241.8|7241.8|7239.74|7239.74|0
1734345000000|2024-12-16 10:30:00|7236.41|7236.41|7227.51|7227.51|7236.41|7236.41|7227.51|7227.51|0
1734345300000|2024-12-16 10:35:00|7225.43|7225.43|7220.16|7220.16|7225.43|7225.43|7214.79|7214.79|0
1734345600000|2024-12-16 10:40:00|7219.13|7219.13|7219.13|7219.13|7219.13|7219.13|7219.13|7219.13|0
1734345900000|2024-12-16 10:45:00|7221.86|7221.86|7229.13|7229.13|7230.17|7230.17|7220.49|7220.49|0
1734346200000|2024-12-16 10:50:00|7232.25|7232.25|7226.68|7226.68|7232.25|7232.25|7222.91|7222.91|0
1734346500000|2024-12-16 10:55:00|7225.38|7225.38|7207.47|7207.47|7228.49|7228.49|7207.47|7207.47|0
1734346800000|2024-12-16 11:00:00|7206.18|7206.18|7210.98|7210.98|7218.52|7218.52|7206.18|7206.18|0
1734347100000|2024-12-16 11:05:00|7212.35|7212.35|7216.77|7216.77|7217.81|7217.81|7212.35|7212.35|0
1734347400000|2024-12-16 11:10:00|7215.47|7215.47|7215.8|7215.8|7216.51|7216.51|7213.07|7213.07|0
1734347700000|2024-12-16 11:15:00|7214.44|7214.44|7216.44|7216.44|7216.44|7216.44|7213.07|7213.07|0
1734348000000|2024-12-16 11:20:00|7215.4|7215.4|7215.4|7215.4|7215.4|7215.4|7215.4|7215.4|0
1734348300000|2024-12-16 11:25:00|7218.13|7218.13|7218.13|7218.13|7218.13|7218.13|7218.13|7218.13|0
1734348600000|2024-12-16 11:30:00|7211.91|7211.91|7212.95|7212.95|7212.95|7212.95|7211.91|7211.91|0
1734348900000|2024-12-16 11:35:00|7211.58|7211.58|7216.06|7216.06|7216.06|7216.06|7211.58|7211.58|0
1734349200000|2024-12-16 11:40:00|7217.42|7217.42|7218.79|7218.79|7218.79|7218.79|7217.42|7217.42|0
1734349500000|2024-12-16 11:45:00|7220.16|7220.16|7217.42|7217.42|7220.16|7220.16|7217.42|7217.42|0
1734349800000|2024-12-16 11:50:00|7215.35|7215.35|7215.35|7215.35|7215.35|7215.35|7215.35|7215.35|0
1734350100000|2024-12-16 11:55:00|7214.31|7214.31|7207.49|7207.49|7214.31|7214.31|7207.49|7207.49|0
1734350400000|2024-12-16 12:00:00|7204.76|7204.76|7196.72|7196.72|7206.12|7206.12|7196.72|7196.72|0
1734350700000|2024-12-16 12:05:00|7192.62|7192.62|7195.35|7195.35|7198.09|7198.09|7191.26|7191.26|0
1734351000000|2024-12-16 12:10:00|7196.65|7196.65|7200.79|7200.79|7200.79|7200.79|7196.65|7196.65|0
1734351300000|2024-12-16 12:15:00|7199.42|7199.42|7201.57|7201.57|7201.57|7201.57|7199.42|7199.42|0
1734351600000|2024-12-16 12:20:00|7199.49|7199.49|7202.6|7202.6|7202.6|7202.6|7199.49|7199.49|0
1734351900000|2024-12-16 12:25:00|7201.31|7201.31|7193.91|7193.91|7201.31|7201.31|7190.54|7190.54|0
1734352200000|2024-12-16 12:30:00|7191.18|7191.18|7183.98|7183.98|7191.18|7191.18|7183.98|7183.98|0
1734352500000|2024-12-16 12:35:00|7186.71|7186.71|7183.98|7183.98|7186.71|7186.71|7181.91|7181.91|0
1734352800000|2024-12-16 12:40:00|7182.94|7182.94|7188.13|7188.13|7188.13|7188.13|7182.94|7182.94|0
1734353100000|2024-12-16 12:45:00|7189.17|7189.17|7187.11|7187.11|7189.17|7189.17|7187.11|7187.11|0
1734353400000|2024-12-16 12:50:00|7185.74|7185.74|7194.29|7194.29|7194.29|7194.29|7185.74|7185.74|0
1734353700000|2024-12-16 12:55:00|7191.7|7191.7|7191.7|7191.7|7191.7|7191.7|7191.7|7191.7|0
1734354000000|2024-12-16 13:00:00|7190.34|7190.34|7189.23|7189.23|7191.63|7191.63|7189.23|7189.23|0
1734354300000|2024-12-16 13:05:00|7190.53|7190.53|7189.49|7189.49|7191.56|7191.56|7189.49|7189.49|0
1734354900000|2024-12-16 13:15:00|7188.45|7188.45|7181.9|7181.9|7188.45|7188.45|7181.24|7181.24|0
1734355200000|2024-12-16 13:20:00|7180.86|7180.86|7188.01|7188.01|7189.38|7189.38|7176.76|7176.76|0
1734355500000|2024-12-16 13:25:00|7189.38|7189.38|7193.15|7193.15|7194.89|7194.89|7186.65|7186.65|0
1734355800000|2024-12-16 13:30:00|7194.51|7194.51|7192.82|7192.82|7195.88|7195.88|7189.78|7189.78|0
1734356100000|2024-12-16 13:35:00|7191.95|7191.95|7189.87|7189.87|7191.95|7191.95|7187.8|7187.8|0
1734356400000|2024-12-16 13:40:00|7191.24|7191.24|7194.02|7194.02|7194.02|7194.02|7191.24|7191.24|0
1734356700000|2024-12-16 13:45:00|7191.95|7191.95|7190.65|7190.65|7191.95|7191.95|7190.65|7190.65|0
1734357000000|2024-12-16 13:50:00|7189.29|7189.29|7184.97|7184.97|7190.16|7190.16|7184.97|7184.97|0
1734357300000|2024-12-16 13:55:00|7183.93|7183.93|7183.23|7183.23|7186.34|7186.34|7181.86|7181.86|0
1734357600000|2024-12-16 14:00:00|7181.15|7181.15|7171.94|7171.94|7183.06|7183.06|7171.94|7171.94|0
1734357900000|2024-12-16 14:05:00|7169.86|7169.86|7169.86|7169.86|7169.86|7169.86|7167.13|7167.13|0
1734358200000|2024-12-16 14:10:00|7167.79|7167.79|7161.94|7161.94|7167.79|7167.79|7160.58|7160.58|0
1734358500000|2024-12-16 14:15:00|7163.31|7163.31|7164.67|7164.67|7167.08|7167.08|7163.31|7163.31|0
1734358800000|2024-12-16 14:20:00|7165.71|7165.71|7168.44|7168.44|7169.81|7169.81|7165.71|7165.71|0
1734359100000|2024-12-16 14:25:00|7169.74|7169.74|7165.59|7165.59|7170.77|7170.77|7165.59|7165.59|0
1734359400000|2024-12-16 14:30:00|7164.22|7164.22|7156.7|7156.7|7165.59|7165.59|7155.66|7155.66|0
1734359700000|2024-12-16 14:35:00|7155.66|7155.66|7167.55|7167.55|7168.76|7168.76|7154.3|7154.3|0
1734360000000|2024-12-16 14:40:00|7166.19|7166.19|7157.94|7157.94|7167.06|7167.06|7157.94|7157.94|0
1734360300000|2024-12-16 14:45:00|7159.33|7159.33|7156.06|7156.06|7162.94|7162.94|7156.06|7156.06|0
1734360600000|2024-12-16 14:50:00|7153.98|7153.98|7155.39|7155.39|7155.39|7155.39|7149.17|7149.17|0
1734360900000|2024-12-16 14:55:00|7154.03|7154.03|7149.17|7149.17|7154.35|7154.35|7147.8|7147.8|0
1734361200000|2024-12-16 15:00:00|7150.46|7150.46|7164.32|7164.32|7164.32|7164.32|7150.46|7150.46|0
1734361500000|2024-12-16 15:05:00|7170.54|7170.54|7176.25|7176.25|7183.13|7183.13|7170.54|7170.54|0
1734361800000|2024-12-16 15:10:00|7179.36|7179.36|7168.9|7168.9|7180.4|7180.4|7168.9|7168.9|0
1734362100000|2024-12-16 15:15:00|7170.65|7170.65|7168.58|7168.58|7173.77|7173.77|7168.58|7168.58|0
1734362400000|2024-12-16 15:20:00|7167.21|7167.21|7174.09|7174.09|7174.09|7174.09|7165.14|7165.14|0
1734362700000|2024-12-16 15:25:00|7175.39|7175.39|7182.98|7182.98|7191.61|7191.61|7175.39|7175.39|0
1734363000000|2024-12-16 15:30:00|7181.61|7181.61|7186.07|7186.07|7187.43|7187.43|7181.59|7181.59|0
1734363300000|2024-12-16 15:35:00|7183.99|7183.99|7183.66|7183.66|7187.1|7187.1|7183.66|7183.66|0
1734363600000|2024-12-16 15:40:00|7185.03|7185.03|7187.43|7187.43|7187.43|7187.43|7183.66|7183.66|0
1734363900000|2024-12-16 15:45:00|7186.39|7186.39|7185.36|7185.36|7186.39|7186.39|7185.36|7185.36|0
1734364200000|2024-12-16 15:50:00|7186.75|7186.75|7186.49|7186.49|7186.75|7186.75|7185.45|7185.45|0
1734364500000|2024-12-16 15:55:00|7187.85|7187.85|7183.31|7183.31|7189.15|7189.15|7183.31|7183.31|0
1734364800000|2024-12-16 16:00:00|7181.94|7181.94|7181.36|7181.36|7185.05|7185.05|7178.24|7178.24|0
1734365100000|2024-12-16 16:05:00|7182.39|7182.39|7184.83|7184.83|7190.68|7190.68|7182.39|7182.39|0
1734365400000|2024-12-16 16:10:00|7183.8|7183.8|7179.77|7179.77|7183.8|7183.8|7179.77|7179.77|0
1734365700000|2024-12-16 16:15:00|7178.73|7178.73|7181.45|7181.45|7183.53|7183.53|7178.39|7178.39|0
1734366000000|2024-12-16 16:20:00|7180.58|7180.58|7176.96|7176.96|7180.58|7180.58|7175.22|7175.22|0
1734366300000|2024-12-16 16:25:00|7180.07|7180.07|7182.23|7182.23|7184.22|7184.22|7176.89|7176.89|0
1734423300000|2024-12-17 08:15:00|7127.12|7127.12|7127.91|7127.91|7127.91|7127.91|7121.66|7121.66|0
1734423600000|2024-12-17 08:20:00|7126.55|7126.55|7118.86|7118.86|7126.55|7126.55|7118.86|7118.86|0
1734423900000|2024-12-17 08:25:00|7120.16|7120.16|7124.31|7124.31|7124.31|7124.31|7119.12|7119.12|0
1734424200000|2024-12-17 08:30:00|7133.35|7133.35|7133.35|7133.35|7135.44|7135.44|7133.35|7133.35|0
1734424500000|2024-12-17 08:35:00|7134.72|7134.72|7135.37|7135.37|7135.75|7135.75|7131.28|7131.28|0
1734424800000|2024-12-17 08:40:00|7136.74|7136.74|7143.67|7143.67|7143.67|7143.67|7136.74|7136.74|0
1734425100000|2024-12-17 08:45:00|7141.6|7141.6|7141.6|7141.6|7141.6|7141.6|7139.52|7139.52|0
1734425400000|2024-12-17 08:50:00|7142.96|7142.96|7144.55|7144.55|7145.59|7145.59|7142.96|7142.96|0
1734425700000|2024-12-17 08:55:00|7145.42|7145.42|7144.64|7144.64|7145.42|7145.42|7143.35|7143.35|0
1734426000000|2024-12-17 09:00:00|7141.91|7141.91|7158.82|7158.82|7158.82|7158.82|7141.91|7141.91|0
1734426300000|2024-12-17 09:05:00|7160.9|7160.9|7165.96|7165.96|7165.96|7165.96|7160.57|7160.57|0
1734426600000|2024-12-17 09:10:00|7168.55|7168.55|7172.51|7172.51|7174.26|7174.26|7167.71|7167.71|0
1734426900000|2024-12-17 09:15:00|7169.4|7169.4|7170.89|7170.89|7171.15|7171.15|7168.82|7168.82|0
1734427200000|2024-12-17 09:20:00|7172.28|7172.28|7162.62|7162.62|7172.28|7172.28|7162.62|7162.62|0
1734427500000|2024-12-17 09:25:00|7165.74|7165.74|7170.31|7170.31|7170.31|7170.31|7164.44|7164.44|0
1734427800000|2024-12-17 09:30:00|7168.23|7168.23|7168.23|7168.23|7168.23|7168.23|7168.23|7168.23|0
1734428100000|2024-12-17 09:35:00|7165.12|7165.12|7171.84|7171.84|7171.84|7171.84|7164.08|7164.08|0
1734428400000|2024-12-17 09:40:00|7173.58|7173.58|7171.89|7171.89|7175.66|7175.66|7171.89|7171.89|0
1734428700000|2024-12-17 09:45:00|7170.85|7170.85|7166.48|7166.48|7170.85|7170.85|7166.48|7166.48|0
1734429000000|2024-12-17 09:50:00|7165.12|7165.12|7155.74|7155.74|7165.12|7165.12|7154.45|7154.45|0
1734429300000|2024-12-17 09:55:00|7154.45|7154.45|7152.7|7152.7|7154.45|7154.45|7151.33|7151.33|0
1734429600000|2024-12-17 10:00:00|7155.81|7155.81|7171.32|7171.32|7171.32|7171.32|7155.81|7155.81|0
1734429900000|2024-12-17 10:05:00|7169.25|7169.25|7164.44|7164.44|7169.25|7169.25|7164.44|7164.44|0
1734430200000|2024-12-17 10:10:00|7166.52|7166.52|7161.38|7161.38|7170.99|7170.99|7161.38|7161.38|0
1734430500000|2024-12-17 10:15:00|7160.02|7160.02|7162.35|7162.35|7163.71|7163.71|7160.02|7160.02|0
1734430800000|2024-12-17 10:20:00|7158.2|7158.2|7146.84|7146.84|7158.2|7158.2|7146.84|7146.84|0
1734431100000|2024-12-17 10:25:00|7145.09|7145.09|7141.98|7141.98|7145.09|7145.09|7141.98|7141.98|0
1734431400000|2024-12-17 10:30:00|7143.02|7143.02|7145.42|7145.42|7146.46|7146.46|7143.02|7143.02|0
1734431700000|2024-12-17 10:35:00|7143.35|7143.35|7149.9|7149.9|7150.94|7150.94|7143.35|7143.35|0
1734432000000|2024-12-17 10:40:00|7151.19|7151.19|7174.18|7174.18|7174.18|7174.18|7151.19|7151.19|0
1734432300000|2024-12-17 10:45:00|7175.93|7175.93|7175.88|7175.88|7176.91|7176.91|7170.74|7170.74|0
1734432600000|2024-12-17 10:50:00|7173.8|7173.8|7172.51|7172.51|7173.8|7173.8|7170.43|7170.43|0
1734432900000|2024-12-17 10:55:00|7171.14|7171.14|7170.91|7170.91|7175.17|7175.17|7169|7169|0
1734433200000|2024-12-17 11:00:00|7169.54|7169.54|7165.77|7165.77|7169.54|7169.54|7165.77|7165.77|0
1734433500000|2024-12-17 11:05:00|7164.74|7164.74|7164.74|7164.74|7164.74|7164.74|7164.74|7164.74|0
1734433800000|2024-12-17 11:10:00|7160.64|7160.64|7162.08|7162.08|7163.37|7163.37|7160.64|7160.64|0
1734434100000|2024-12-17 11:15:00|7160.71|7160.71|7154.87|7154.87|7160.71|7160.71|7153.83|7153.83|0
1734434400000|2024-12-17 11:20:00|7157.98|7157.98|7159.02|7159.02|7159.02|7159.02|7157.98|7157.98|0
1734434700000|2024-12-17 11:25:00|7157.65|7157.65|7159.67|7159.67|7161.04|7161.04|7155.58|7155.58|0
1734435000000|2024-12-17 11:30:00|7158.64|7158.64|7153.23|7153.23|7158.64|7158.64|7153.23|7153.23|0
1734435300000|2024-12-17 11:35:00|7154.27|7154.27|7158.36|7158.36|7159.66|7159.66|7154.27|7154.27|0
1734435600000|2024-12-17 11:40:00|7157.32|7157.32|7148.31|7148.31|7157.32|7157.32|7148.31|7148.31|0
1734435900000|2024-12-17 11:45:00|7150.9|7150.9|7153.04|7153.04|7153.04|7153.04|7143.64|7143.64|0
1734436200000|2024-12-17 11:50:00|7155.12|7155.12|7155.19|7155.19|7155.19|7155.19|7153.82|7153.82|0
1734436500000|2024-12-17 11:55:00|7153.82|7153.82|7160.7|7160.7|7160.7|7160.7|7153.82|7153.82|0
1734436800000|2024-12-17 12:00:00|7159.66|7159.66|7161.74|7161.74|7162.78|7162.78|7159.66|7159.66|0
1734437100000|2024-12-17 12:05:00|7160.7|7160.7|7161.29|7161.29|7163.36|7163.36|7160.25|7160.25|0
1734437400000|2024-12-17 12:10:00|7163.36|7163.36|7165.06|7165.06|7165.06|7165.06|7160.25|7160.25|0
1734437700000|2024-12-17 12:15:00|7166.35|7166.35|7160.9|7160.9|7167.72|7167.72|7160.9|7160.9|0
1734438000000|2024-12-17 12:20:00|7159.61|7159.61|7163.14|7163.14|7165.22|7165.22|7159.61|7159.61|0
1734438300000|2024-12-17 12:25:00|7164.44|7164.44|7163.66|7163.66|7165.74|7165.74|7163.66|7163.66|0
1734438600000|2024-12-17 12:30:00|7165.05|7165.05|7164.72|7164.72|7167.13|7167.13|7161.99|7161.99|0
1734438900000|2024-12-17 12:35:00|7163.36|7163.36|7160.96|7160.96|7163.36|7163.36|7160.96|7160.96|0
1734439200000|2024-12-17 12:40:00|7162.25|7162.25|7161.21|7161.21|7162.25|7162.25|7160.18|7160.18|0
1734439500000|2024-12-17 12:45:00|7159.92|7159.92|7157.83|7157.83|7159.92|7159.92|7157.14|7157.14|0
1734440100000|2024-12-17 12:55:00|7155.76|7155.76|7153.68|7153.68|7155.76|7155.76|7152.32|7152.32|0
1734440400000|2024-12-17 13:00:00|7155.05|7155.05|7150.97|7150.97|7155.05|7155.05|7150.97|7150.97|0
1734440700000|2024-12-17 13:05:00|7149.93|7149.93|7149.93|7149.93|7149.93|7149.93|7149.93|7149.93|0
1734441000000|2024-12-17 13:10:00|7150.97|7150.97|7150.97|7150.97|7150.97|7150.97|7149.93|7149.93|0
1734441300000|2024-12-17 13:15:00|7149.6|7149.6|7151.75|7151.75|7153.04|7153.04|7148.24|7148.24|0
1734441600000|2024-12-17 13:20:00|7150.87|7150.87|7152.17|7152.17|7152.17|7152.17|7149.83|7149.83|0
1734441900000|2024-12-17 13:25:00|7149.76|7149.76|7148.81|7148.81|7149.76|7149.76|7147.77|7147.77|0
1734442200000|2024-12-17 13:30:00|7151.54|7151.54|7146.93|7146.93|7151.54|7151.54|7144.86|7144.86|0
1734442500000|2024-12-17 13:35:00|7147.97|7147.97|7146.67|7146.67|7147.97|7147.97|7139.93|7139.93|0
1734442800000|2024-12-17 13:40:00|7148.04|7148.04|7153.81|7153.81|7153.81|7153.81|7148.04|7148.04|0
1734443100000|2024-12-17 13:45:00|7156.92|7156.92|7155.56|7155.56|7156.92|7156.92|7155.56|7155.56|0
1734443400000|2024-12-17 13:50:00|7156.6|7156.6|7150.05|7150.05|7156.6|7156.6|7150.05|7150.05|0
1734443700000|2024-12-17 13:55:00|7147.98|7147.98|7150.57|7150.57|7151.6|7151.6|7147.98|7147.98|0
1734444000000|2024-12-17 14:00:00|7149.2|7149.2|7152.97|7152.97|7155.63|7155.63|7149.2|7149.2|0
1734444300000|2024-12-17 14:05:00|7154.33|7154.33|7160.56|7160.56|7160.56|7160.56|7152.97|7152.97|0
1734444600000|2024-12-17 14:10:00|7162.89|7162.89|7162.44|7162.44|7167.95|7167.95|7162.44|7162.44|0
1734444900000|2024-12-17 14:15:00|7163.31|7163.31|7172.83|7172.83|7172.83|7172.83|7163.31|7163.31|0
1734445200000|2024-12-17 14:20:00|7174.12|7174.12|7176.52|7176.52|7176.52|7176.52|7170.03|7170.03|0
1734445500000|2024-12-17 14:25:00|7175.23|7175.23|7174.31|7174.31|7179.11|7179.11|7174.31|7174.31|0
1734445800000|2024-12-17 14:30:00|7173.27|7173.27|7190.82|7190.82|7190.82|7190.82|7171.1|7171.1|0
1734446100000|2024-12-17 14:35:00|7192.9|7192.9|7214.04|7214.04|7214.04|7214.04|7192.9|7192.9|0
1734446400000|2024-12-17 14:40:00|7210.93|7210.93|7203.59|7203.59|7210.93|7210.93|7203.59|7203.59|0
1734446700000|2024-12-17 14:45:00|7201.51|7201.51|7200.15|7200.15|7204.24|7204.24|7200.15|7200.15|0
1734447000000|2024-12-17 14:50:00|7199.11|7199.11|7193.59|7193.59|7199.11|7199.11|7192.56|7192.56|0
1734447300000|2024-12-17 14:55:00|7192.56|7192.56|7186.78|7186.78|7192.56|7192.56|7185.75|7185.75|0
1734447600000|2024-12-17 15:00:00|7188.15|7188.15|7188.86|7188.86|7190.22|7190.22|7188.15|7188.15|0
1734447900000|2024-12-17 15:05:00|7193.01|7193.01|7195.48|7195.48|7195.48|7195.48|7190.93|7190.93|0
1734448200000|2024-12-17 15:10:00|7193.41|7193.41|7179.33|7179.33|7193.41|7193.41|7179.33|7179.33|0
1734448500000|2024-12-17 15:15:00|7178.3|7178.3|7181.74|7181.74|7181.74|7181.74|7178.3|7178.3|0
1734448800000|2024-12-17 15:20:00|7180.7|7180.7|7179.82|7179.82|7180.7|7180.7|7179.66|7179.66|0
1734449100000|2024-12-17 15:25:00|7178.79|7178.79|7184.4|7184.4|7185.11|7185.11|7178.62|7178.62|0
1734449400000|2024-12-17 15:30:00|7183.03|7183.03|7187.84|7187.84|7187.84|7187.84|7183.03|7183.03|0
1734449700000|2024-12-17 15:35:00|7189.91|7189.91|7193.99|7193.99|7193.99|7193.99|7188.55|7188.55|0
1734450000000|2024-12-17 15:40:00|7195.36|7195.36|7182.96|7182.96|7195.36|7195.36|7182.96|7182.96|0
1734450300000|2024-12-17 15:45:00|7181.6|7181.6|7179.43|7179.43|7184|7184|7178.06|7178.06|0
1734450600000|2024-12-17 15:50:00|7177.35|7177.35|7175.99|7175.99|7177.35|7177.35|7174.62|7174.62|0
1734450900000|2024-12-17 15:55:00|7174.59|7174.59|7176.34|7176.34|7177.71|7177.71|7174.59|7174.59|0
1734451200000|2024-12-17 16:00:00|7174.27|7174.27|7181.21|7181.21|7181.21|7181.21|7174.27|7174.27|0
1734451500000|2024-12-17 16:05:00|7181.91|7181.91|7178.95|7178.95|7182.58|7182.58|7177.58|7177.58|0
1734451800000|2024-12-17 16:10:00|7179.99|7179.99|7179.11|7179.11|7182.32|7182.32|7177.2|7177.2|0
1734452100000|2024-12-17 16:15:00|7178.08|7178.08|7172.78|7172.78|7178.08|7178.08|7167.79|7167.79|0
1734452400000|2024-12-17 16:20:00|7174.14|7174.14|7170.45|7170.45|7175.18|7175.18|7170.45|7170.45|0
1734452700000|2024-12-17 16:25:00|7171.74|7171.74|7168.97|7168.97|7174|7174|7166.46|7166.46|0
1734509700000|2024-12-18 08:15:00|7173.12|7173.12|7169.02|7169.02|7173.12|7173.12|7169.02|7169.02|0
1734510000000|2024-12-18 08:20:00|7167.28|7167.28|7164.75|7164.75|7170.39|7170.39|7164.75|7164.75|0
1734510300000|2024-12-18 08:25:00|7166.05|7166.05|7177.59|7177.59|7177.59|7177.59|7164.75|7164.75|0
1734510600000|2024-12-18 08:30:00|7174.48|7174.48|7177.75|7177.75|7178.63|7178.63|7173.44|7173.44|0
1734510900000|2024-12-18 08:35:00|7179.83|7179.83|7183.92|7183.92|7183.92|7183.92|7179.83|7179.83|0
1734511200000|2024-12-18 08:40:00|7186|7186|7186|7186|7186|7186|7186|7186|0
1734511500000|2024-12-18 08:45:00|7184.63|7184.63|7182.56|7182.56|7187.74|7187.74|7182.56|7182.56|0
1734511800000|2024-12-18 08:50:00|7181.52|7181.52|7178.41|7178.41|7181.52|7181.52|7178.41|7178.41|0
1734512100000|2024-12-18 08:55:00|7175.68|7175.68|7173.75|7173.75|7175.68|7175.68|7163.61|7163.61|0
1734512400000|2024-12-18 09:00:00|7171.67|7171.67|7168.77|7168.77|7176.63|7176.63|7168.77|7168.77|0
1734512700000|2024-12-18 09:05:00|7170.84|7170.84|7166.69|7166.69|7170.84|7170.84|7166.69|7166.69|0
1734513000000|2024-12-18 09:10:00|7166|7166|7166|7166|7166|7166|7166|7166|0
1734513300000|2024-12-18 09:15:00|7164.63|7164.63|7161.45|7161.45|7164.63|7164.63|7157.73|7157.73|0
1734513600000|2024-12-18 09:20:00|7162.49|7162.49|7162.84|7162.84|7166.31|7166.31|7160.41|7160.41|0
1734513900000|2024-12-18 09:25:00|7161.55|7161.55|7160.25|7160.25|7161.55|7161.55|7160.25|7160.25|0
1734514200000|2024-12-18 09:30:00|7158.96|7158.96|7152.55|7152.55|7159.29|7159.29|7152.55|7152.55|0
1734514500000|2024-12-18 09:35:00|7149.44|7149.44|7143.27|7143.27|7149.44|7149.44|7143.27|7143.27|0
1734514800000|2024-12-18 09:40:00|7141.19|7141.19|7143.27|7143.27|7143.27|7143.27|7141.19|7141.19|0
1734515100000|2024-12-18 09:45:00|7140.68|7140.68|7140.16|7140.16|7142.75|7142.75|7140.16|7140.16|0
1734515400000|2024-12-18 09:50:00|7138.8|7138.8|7142.95|7142.95|7142.95|7142.95|7138.8|7138.8|0
1734515700000|2024-12-18 09:55:00|7141.91|7141.91|7147.09|7147.09|7148.39|7148.39|7141.91|7141.91|0
1734516000000|2024-12-18 10:00:00|7149.68|7149.68|7143.91|7143.91|7153.57|7153.57|7143.91|7143.91|0
1734516300000|2024-12-18 10:05:00|7146.69|7146.69|7138.66|7138.66|7146.69|7146.69|7138.66|7138.66|0
1734516600000|2024-12-18 10:10:00|7135.54|7135.54|7138.98|7138.98|7138.98|7138.98|7135.54|7135.54|0
1734516900000|2024-12-18 10:15:00|7136.91|7136.91|7126.24|7126.24|7136.91|7136.91|7126.24|7126.24|0
1734517200000|2024-12-18 10:20:00|7124.94|7124.94|7124.94|7124.94|7124.94|7124.94|7124.94|7124.94|0
1734517500000|2024-12-18 10:25:00|7123.9|7123.9|7119.75|7119.75|7123.9|7123.9|7119.75|7119.75|0
1734517800000|2024-12-18 10:30:00|7118.72|7118.72|7108.48|7108.48|7118.72|7118.72|7108.48|7108.48|0
1734518100000|2024-12-18 10:35:00|7106.4|7106.4|7103.67|7103.67|7107.44|7107.44|7102.64|7102.64|0
1734518400000|2024-12-18 10:40:00|7102.38|7102.38|7101.89|7101.89|7106.01|7106.01|7101.08|7101.08|0
1734518700000|2024-12-18 10:45:00|7105|7105|7102.22|7102.22|7105.66|7105.66|7101.18|7101.18|0
1734519000000|2024-12-18 10:50:00|7101.18|7101.18|7100.63|7100.63|7101.89|7101.89|7099.27|7099.27|0
1734519300000|2024-12-18 10:55:00|7098.56|7098.56|7101.3|7101.3|7101.3|7101.3|7095.18|7095.18|0
1734519600000|2024-12-18 11:00:00|7104.42|7104.42|7110.86|7110.86|7110.86|7110.86|7104.42|7104.42|0
1734519900000|2024-12-18 11:05:00|7112.15|7112.15|7116.82|7116.82|7116.82|7116.82|7112.15|7112.15|0
1734520200000|2024-12-18 11:10:00|7115.78|7115.78|7117.86|7117.86|7117.86|7117.86|7115.78|7115.78|0
1734520500000|2024-12-18 11:15:00|7118.9|7118.9|7119.77|7119.77|7121.84|7121.84|7118.9|7118.9|0
1734520800000|2024-12-18 11:20:00|7118.73|7118.73|7118.73|7118.73|7118.73|7118.73|7118.73|7118.73|0
1734521100000|2024-12-18 11:25:00|7115.29|7115.29|7108.04|7108.04|7115.29|7115.29|7107|7107|0
1734521400000|2024-12-18 11:30:00|7109.07|7109.07|7110.11|7110.11|7110.11|7110.11|7109.07|7109.07|0
1734521700000|2024-12-18 11:35:00|7111.41|7111.41|7123.08|7123.08|7124.89|7124.89|7111.41|7111.41|0
1734522000000|2024-12-18 11:40:00|7121.71|7121.71|7116.45|7116.45|7121.71|7121.71|7115.16|7115.16|0
1734522300000|2024-12-18 11:45:00|7119.18|7119.18|7120.48|7120.48|7120.48|7120.48|7119.18|7119.18|0
1734522600000|2024-12-18 11:50:00|7123.21|7123.21|7125.3|7125.3|7125.3|7125.3|7123.21|7123.21|0
1734522900000|2024-12-18 11:55:00|7126.33|7126.33|7128.1|7128.1|7129.39|7129.39|7125.04|7125.04|0
1734523200000|2024-12-18 12:00:00|7129.39|7129.39|7131.79|7131.79|7132.57|7132.57|7125.37|7125.37|0
1734523500000|2024-12-18 12:05:00|7132.83|7132.83|7125.95|7125.95|7132.83|7132.83|7125.95|7125.95|0
1734523800000|2024-12-18 12:10:00|7127.25|7127.25|7127.25|7127.25|7127.25|7127.25|7127.25|7127.25|0
1734524100000|2024-12-18 12:15:00|7128.61|7128.61|7126.54|7126.54|7128.61|7128.61|7126.54|7126.54|0
1734524400000|2024-12-18 12:20:00|7125.17|7125.17|7120.76|7120.76|7125.17|7125.17|7120.76|7120.76|0
1734524700000|2024-12-18 12:25:00|7119.4|7119.4|7118.36|7118.36|7119.4|7119.4|7118.36|7118.36|0
1734525000000|2024-12-18 12:30:00|7119.4|7119.4|7119.4|7119.4|7119.4|7119.4|7119.4|7119.4|0
1734525300000|2024-12-18 12:35:00|7120.69|7120.69|7120.69|7120.69|7120.69|7120.69|7120.69|7120.69|0
1734525600000|2024-12-18 12:40:00|7122.06|7122.06|7128.28|7128.28|7128.28|7128.28|7122.06|7122.06|0
1734525900000|2024-12-18 12:45:00|7126.99|7126.99|7130.42|7130.42|7130.42|7130.42|7126.99|7126.99|0
1734526200000|2024-12-18 12:50:00|7135.6|7135.6|7134.5|7134.5|7135.79|7135.79|7132.49|7132.49|0
1734526500000|2024-12-18 12:55:00|7135.79|7135.79|7128.65|7128.65|7135.79|7135.79|7127.29|7127.29|0
1734526800000|2024-12-18 13:00:00|7127.62|7127.62|7114.25|7114.25|7127.62|7127.62|7114.25|7114.25|0
1734527100000|2024-12-18 13:05:00|7112.18|7112.18|7113.03|7113.03|7115.62|7115.62|7112.18|7112.18|0
1734527400000|2024-12-18 13:10:00|7110.95|7110.95|7108.79|7108.79|7110.95|7110.95|7108.79|7108.79|0
1734527700000|2024-12-18 13:15:00|7107.49|7107.49|7107.75|7107.75|7109.82|7109.82|7107.49|7107.49|0
1734528000000|2024-12-18 13:20:00|7106.71|7106.71|7103.11|7103.11|7107.75|7107.75|7103.11|7103.11|0
1734528300000|2024-12-18 13:25:00|7104.14|7104.14|7103.27|7103.27|7104.14|7104.14|7103.27|7103.27|0
1734528600000|2024-12-18 13:30:00|7105.34|7105.34|7106.38|7106.38|7106.38|7106.38|7105.34|7105.34|0
1734528900000|2024-12-18 13:35:00|7107.42|7107.42|7107.42|7107.42|7107.42|7107.42|7107.42|7107.42|0
1734529200000|2024-12-18 13:40:00|7105.34|7105.34|7105.36|7105.36|7106.72|7106.72|7104.65|7104.65|0
1734529500000|2024-12-18 13:45:00|7109.51|7109.51|7113.66|7113.66|7115.02|7115.02|7109.51|7109.51|0
1734529800000|2024-12-18 13:50:00|7116.39|7116.39|7118.46|7118.46|7120.54|7120.54|7116.39|7116.39|0
1734530100000|2024-12-18 13:55:00|7114.31|7114.31|7115.19|7115.19|7115.19|7115.19|7113.28|7113.28|0
1734530400000|2024-12-18 14:00:00|7114.31|7114.31|7111.91|7111.91|7114.31|7114.31|7111.91|7111.91|0
1734530700000|2024-12-18 14:05:00|7112.79|7112.79|7115.19|7115.19|7115.19|7115.19|7112.79|7112.79|0
1734531000000|2024-12-18 14:10:00|7116.06|7116.06|7115.03|7115.03|7116.06|7116.06|7115.03|7115.03|0
1734531300000|2024-12-18 14:15:00|7109.84|7109.84|7102.41|7102.41|7109.84|7109.84|7102.41|7102.41|0
1734531600000|2024-12-18 14:20:00|7103.45|7103.45|7101.37|7101.37|7103.45|7103.45|7101.37|7101.37|0
1734531900000|2024-12-18 14:25:00|7100.34|7100.34|7108.25|7108.25|7108.25|7108.25|7100.34|7100.34|0
1734532200000|2024-12-18 14:30:00|7109.13|7109.13|7115.35|7115.35|7115.35|7115.35|7109.13|7109.13|0
1734532500000|2024-12-18 14:35:00|7116.72|7116.72|7123.27|7123.27|7123.27|7123.27|7116.72|7116.72|0
1734532800000|2024-12-18 14:40:00|7125.35|7125.35|7122.4|7122.4|7129.04|7129.04|7121.52|7121.52|0
1734533100000|2024-12-18 14:45:00|7121.03|7121.03|7121.91|7121.91|7121.91|7121.91|7121.03|7121.03|0
1734533400000|2024-12-18 14:50:00|7122.94|7122.94|7111.64|7111.64|7123.98|7123.98|7111.64|7111.64|0
1734533700000|2024-12-18 14:55:00|7107.49|7107.49|7097.83|7097.83|7107.49|7107.49|7096.95|7096.95|0
1734534000000|2024-12-18 15:00:00|7098.86|7098.86|7099.19|7099.19|7100.23|7100.23|7095.42|7095.42|0
1734534300000|2024-12-18 15:05:00|7096.46|7096.46|7099.08|7099.08|7099.08|7099.08|7095.42|7095.42|0
1734534600000|2024-12-18 15:10:00|7098.04|7098.04|7093.89|7093.89|7098.04|7098.04|7092.85|7092.85|0
1734534900000|2024-12-18 15:15:00|7095.26|7095.26|7091.11|7091.11|7095.26|7095.26|7091.11|7091.11|0
1734535200000|2024-12-18 15:20:00|7092.14|7092.14|7095.43|7095.43|7098.37|7098.37|7089.03|7089.03|0
1734535500000|2024-12-18 15:25:00|7096.8|7096.8|7087.19|7087.19|7096.8|7096.8|7087.19|7087.19|0
1734535800000|2024-12-18 15:30:00|7088.55|7088.55|7093.74|7093.74|7093.74|7093.74|7088.55|7088.55|0
1734536100000|2024-12-18 15:35:00|7095.11|7095.11|7099.58|7099.58|7099.58|7099.58|7093.74|7093.74|0
1734536400000|2024-12-18 15:40:00|7098.55|7098.55|7102.32|7102.32|7102.32|7102.32|7093.69|7093.69|0
1734536700000|2024-12-18 15:45:00|7099.58|7099.58|7101.33|7101.33|7101.33|7101.33|7099.26|7099.26|0
1734537000000|2024-12-18 15:50:00|7102.21|7102.21|7083.8|7083.8|7102.21|7102.21|7083.8|7083.8|0
1734537300000|2024-12-18 15:55:00|7082.76|7082.76|7082.76|7082.76|7086.46|7086.46|7081.73|7081.73|0
1734537600000|2024-12-18 16:00:00|7084.84|7084.84|7086.75|7086.75|7087.79|7087.79|7084.68|7084.68|0
1734537900000|2024-12-18 16:05:00|7088.12|7088.12|7085.88|7085.88|7089.48|7089.48|7083.64|7083.64|0
1734538200000|2024-12-18 16:10:00|7084.51|7084.51|7086.59|7086.59|7087.95|7087.95|7084.51|7084.51|0
1734538500000|2024-12-18 16:15:00|7087.95|7087.95|7089.77|7089.77|7091.14|7091.14|7087.95|7087.95|0
1734538800000|2024-12-18 16:20:00|7088.73|7088.73|7092.17|7092.17|7096.32|7096.32|7088.73|7088.73|0
1734539100000|2024-12-18 16:25:00|7091.3|7091.3|7094.35|7094.35|7097.52|7097.52|7091.3|7091.3|0
1734596100000|2024-12-19 08:15:00|7006.04|7006.04|6988.53|6988.53|7006.04|7006.04|6988.53|6988.53|0
1734596400000|2024-12-19 08:20:00|6987.66|6987.66|6985.13|6985.13|6990.43|6990.43|6983.83|6983.83|0
1734596700000|2024-12-19 08:25:00|6985.83|6985.83|6998.6|6998.6|6998.6|6998.6|6985.83|6985.83|0
1734597000000|2024-12-19 08:30:00|6996.53|6996.53|7005.21|7005.21|7005.21|7005.21|6995.16|6995.16|0
1734597300000|2024-12-19 08:35:00|7007.94|7007.94|7013.47|7013.47|7014.5|7014.5|7007.94|7007.94|0
1734597600000|2024-12-19 08:40:00|7015.54|7015.54|7004.3|7004.3|7015.54|7015.54|7004.3|7004.3|0
1734597900000|2024-12-19 08:45:00|7000.2|7000.2|7000.15|7000.15|7001.9|7001.9|6999.17|6999.17|0
1734598200000|2024-12-19 08:50:00|7005.34|7005.34|7005.34|7005.34|7005.34|7005.34|7005.34|7005.34|0
1734598500000|2024-12-19 08:55:00|7007.41|7007.41|7005.34|7005.34|7007.74|7007.74|7003.26|7003.26|0
1734598800000|2024-12-19 09:00:00|7003.26|7003.26|6982.83|6982.83|7004.3|7004.3|6980.76|6980.76|0
1734599100000|2024-12-19 09:05:00|6984.2|6984.2|6989.7|6989.7|6996.25|6996.25|6984.2|6984.2|0
1734599400000|2024-12-19 09:10:00|6987.95|6987.95|6983.96|6983.96|6987.95|6987.95|6983.96|6983.96|0
1734599700000|2024-12-19 09:15:00|6981.37|6981.37|6969.36|6969.36|6981.37|6981.37|6969.36|6969.36|0
1734600000000|2024-12-19 09:20:00|6972.09|6972.09|6975.53|6975.53|6976.57|6976.57|6971.21|6971.21|0
1734600300000|2024-12-19 09:25:00|6978.64|6978.64|6981.3|6981.3|6983.38|6983.38|6977.6|6977.6|0
1734600600000|2024-12-19 09:30:00|6983.92|6983.92|6989.11|6989.11|6989.11|6989.11|6983.92|6983.92|0
1734600900000|2024-12-19 09:35:00|6993.26|6993.26|6998.58|6998.58|7004.03|7004.03|6993.26|6993.26|0
1734601200000|2024-12-19 09:40:00|6999.95|6999.95|6999.17|6999.17|7000.2|7000.2|6998.13|6998.13|0
1734601500000|2024-12-19 09:45:00|6998.13|6998.13|6995.73|6995.73|6998.13|6998.13|6995.73|6995.73|0
1734601800000|2024-12-19 09:50:00|6994.69|6994.69|6994.53|6994.53|6995.73|6995.73|6992.78|6992.78|0
1734602100000|2024-12-19 09:55:00|6995.82|6995.82|6994.43|6994.43|6997.02|6997.02|6993.42|6993.42|0
1734602400000|2024-12-19 10:00:00|6995.31|6995.31|6996.6|6996.6|6998.68|6998.68|6995.31|6995.31|0
1734602700000|2024-12-19 10:05:00|6993.98|6993.98|6998.84|6998.84|6998.84|6998.84|6993.98|6993.98|0
1734603000000|2024-12-19 10:10:00|7000.92|7000.92|6995.46|6995.46|7002.83|7002.83|6994.91|6994.91|0
1734603300000|2024-12-19 10:15:00|6996.33|6996.33|6997.15|6997.15|6999.93|6999.93|6996.33|6996.33|0
1734603600000|2024-12-19 10:20:00|6998.19|6998.19|6990.22|6990.22|6998.19|6998.19|6990.22|6990.22|0
1734603900000|2024-12-19 10:25:00|6989.18|6989.18|6992.49|6992.49|6993.53|6993.53|6989.18|6989.18|0
1734604200000|2024-12-19 10:30:00|6994.57|6994.57|6995.44|6995.44|6996.64|6996.64|6992.49|6992.49|0
1734604500000|2024-12-19 10:35:00|6993.37|6993.37|6985.49|6985.49|6993.37|6993.37|6984.45|6984.45|0
1734604800000|2024-12-19 10:40:00|6987.56|6987.56|6992.37|6992.37|6993.41|6993.41|6987.56|6987.56|0
1734605100000|2024-12-19 10:45:00|6989.26|6989.26|6987.73|6987.73|6990.29|6990.29|6986.31|6986.31|0
1734605400000|2024-12-19 10:50:00|6988.76|6988.76|6988.76|6988.76|6990.84|6990.84|6988.76|6988.76|0
1734605700000|2024-12-19 10:55:00|6989.8|6989.8|6989.8|6989.8|6989.8|6989.8|6989.8|6989.8|0
1734606000000|2024-12-19 11:00:00|6991.88|6991.88|6988.93|6988.93|6991.88|6991.88|6988.93|6988.93|0
1734606300000|2024-12-19 11:05:00|6988.23|6988.23|6988.23|6988.23|6988.23|6988.23|6985.12|6985.12|0
1734606600000|2024-12-19 11:10:00|6989.53|6989.53|6991.25|6991.25|6992.29|6992.29|6988.14|6988.14|0
1734606900000|2024-12-19 11:15:00|6990.21|6990.21|6989.17|6989.17|6990.21|6990.21|6988.14|6988.14|0
1734607200000|2024-12-19 11:20:00|6988.14|6988.14|6990.21|6990.21|6990.21|6990.21|6987.1|6987.1|0
1734607500000|2024-12-19 11:25:00|6991.25|6991.25|6989.17|6989.17|6991.25|6991.25|6989.17|6989.17|0
1734607800000|2024-12-19 11:30:00|6991.25|6991.25|6985.56|6985.56|6991.25|6991.25|6985.56|6985.56|0
1734608100000|2024-12-19 11:35:00|6986.93|6986.93|6989|6989|6989|6989|6986.93|6986.93|0
1734608400000|2024-12-19 11:40:00|6986.93|6986.93|6984.85|6984.85|6986.93|6986.93|6984.85|6984.85|0
1734608700000|2024-12-19 11:45:00|6983.81|6983.81|6981.74|6981.74|6983.81|6983.81|6980.7|6980.7|0
1734609000000|2024-12-19 11:50:00|6983.81|6983.81|6985.89|6985.89|6985.89|6985.89|6982.78|6982.78|0
1734609300000|2024-12-19 11:55:00|6988.62|6988.62|6987.32|6987.32|6988.62|6988.62|6987.32|6987.32|0
1734609600000|2024-12-19 12:00:00|6988.02|6988.02|7014.5|7014.5|7016.57|7016.57|6988.02|6988.02|0
1734609900000|2024-12-19 12:05:00|7015.86|7015.86|7006.2|7006.2|7015.86|7015.86|7005.32|7005.32|0
1734610200000|2024-12-19 12:10:00|7004.83|7004.83|7010.35|7010.35|7010.35|7010.35|7004.83|7004.83|0
1734610500000|2024-12-19 12:15:00|7009.05|7009.05|7009.05|7009.05|7009.05|7009.05|7007.69|7007.69|0
1734610800000|2024-12-19 12:20:00|7010.35|7010.35|7010.35|7010.35|7010.35|7010.35|7010.35|7010.35|0
1734611100000|2024-12-19 12:25:00|7008.98|7008.98|7005|7005|7008.98|7008.98|7005|7005|0
1734611400000|2024-12-19 12:30:00|7002.92|7002.92|6993.97|6993.97|7002.92|7002.92|6993.97|6993.97|0
1734611700000|2024-12-19 12:35:00|6995|6995|6998.12|6998.12|6998.12|6998.12|6995|6995|0
1734612000000|2024-12-19 12:40:00|6997.08|6997.08|6994.49|6994.49|6997.08|6997.08|6994.49|6994.49|0
1734612300000|2024-12-19 12:45:00|6995.36|6995.36|6996.73|6996.73|6996.73|6996.73|6995.36|6995.36|0
1734612600000|2024-12-19 12:50:00|6997.76|6997.76|6997.05|6997.05|7000.5|7000.5|6996.02|6996.02|0
1734612900000|2024-12-19 12:55:00|7002.24|7002.24|7002.24|7002.24|7002.24|7002.24|7002.24|7002.24|0
1734613200000|2024-12-19 13:00:00|7001.21|7001.21|7008.89|7008.89|7008.89|7008.89|7001.21|7001.21|0
1734613500000|2024-12-19 13:05:00|7007.52|7007.52|7003.05|7003.05|7007.52|7007.52|7003.05|7003.05|0
1734614100000|2024-12-19 13:15:00|7004.34|7004.34|7010.18|7010.18|7013.3|7013.3|7004.34|7004.34|0
1734614400000|2024-12-19 13:20:00|7011.55|7011.55|7012.59|7012.59|7012.59|7012.59|7011.55|7011.55|0
1734615000000|2024-12-19 13:30:00|7013.95|7013.95|7017.23|7017.23|7017.23|7017.23|7012.59|7012.59|0
1734615300000|2024-12-19 13:35:00|7016.36|7016.36|7015.32|7015.32|7016.36|7016.36|7015.32|7015.32|0
1734615600000|2024-12-19 13:40:00|7013.24|7013.24|7010.65|7010.65|7013.24|7013.24|7009.29|7009.29|0
1734615900000|2024-12-19 13:45:00|7011.69|7011.69|7020.77|7020.77|7020.77|7020.77|7011.69|7011.69|0
1734616200000|2024-12-19 13:50:00|7019.41|7019.41|7015.71|7015.71|7019.41|7019.41|7014.67|7014.67|0
1734616500000|2024-12-19 13:55:00|7018.82|7018.82|7018.49|7018.49|7018.82|7018.82|7014.34|7014.34|0
1734616800000|2024-12-19 14:00:00|7019.86|7019.86|7026.75|7026.75|7026.75|7026.75|7019.86|7019.86|0
1734617100000|2024-12-19 14:05:00|7032.97|7032.97|7035.54|7035.54|7035.54|7035.54|7031.58|7031.58|0
1734617400000|2024-12-19 14:10:00|7039.69|7039.69|7037.97|7037.97|7039.69|7039.69|7036.58|7036.58|0
1734617700000|2024-12-19 14:15:00|7034.08|7034.08|7029.6|7029.6|7034.08|7034.08|7027.53|7027.53|0
1734618000000|2024-12-19 14:20:00|7028.57|7028.57|7028.57|7028.57|7028.57|7028.57|7028.57|7028.57|0
1734618300000|2024-12-19 14:25:00|7029.6|7029.6|7030.97|7030.97|7030.97|7030.97|7028.24|7028.24|0
1734618600000|2024-12-19 14:30:00|7029.93|7029.93|7026.82|7026.82|7030.97|7030.97|7026.82|7026.82|0
1734618900000|2024-12-19 14:35:00|7028.19|7028.19|7017.48|7017.48|7037|7037|7015.08|7015.08|0
1734619200000|2024-12-19 14:40:00|7016.12|7016.12|7015.75|7015.75|7017.48|7017.48|7011.64|7011.64|0
1734619500000|2024-12-19 14:45:00|7014|7014|7008.85|7008.85|7014.7|7014.7|7008.85|7008.85|0
1734619800000|2024-12-19 14:50:00|7013|7013|7008.5|7008.5|7013|7013|7007.46|7007.46|0
1734620100000|2024-12-19 14:55:00|7014.72|7014.72|7015.76|7015.76|7018.61|7018.61|7014.72|7014.72|0
1734620400000|2024-12-19 15:00:00|7017.84|7017.84|7023.87|7023.87|7024.9|7024.9|7017.84|7017.84|0
1734620700000|2024-12-19 15:05:00|7022.5|7022.5|7025.23|7025.23|7025.23|7025.23|7022.5|7022.5|0
1734621000000|2024-12-19 15:10:00|7026.27|7026.27|7031.47|7031.47|7031.47|7031.47|7023.7|7023.7|0
1734621300000|2024-12-19 15:15:00|7032.5|7032.5|7020.82|7020.82|7032.5|7032.5|7020.82|7020.82|0
1734621600000|2024-12-19 15:20:00|7019.45|7019.45|7018.94|7018.94|7019.45|7019.45|7016.86|7016.86|0
1734621900000|2024-12-19 15:25:00|7019.98|7019.98|7022.38|7022.38|7022.38|7022.38|7019.98|7019.98|0
1734622200000|2024-12-19 15:30:00|7022.71|7022.71|7031.76|7031.76|7031.76|7031.76|7022.71|7022.71|0
1734622500000|2024-12-19 15:35:00|7030.72|7030.72|7030.72|7030.72|7032.63|7032.63|7025.02|7025.02|0
1734622800000|2024-12-19 15:40:00|7029.35|7029.35|7036.3|7036.3|7036.3|7036.3|7028.06|7028.06|0
1734623100000|2024-12-19 15:45:00|7035.27|7035.27|7031.83|7031.83|7035.27|7035.27|7029.75|7029.75|0
1734623400000|2024-12-19 15:50:00|7028.71|7028.71|7029.82|7029.82|7031.12|7031.12|7028.71|7028.71|0
1734623700000|2024-12-19 15:55:00|7027.75|7027.75|7023.27|7023.27|7027.75|7027.75|7023.27|7023.27|0
1734624000000|2024-12-19 16:00:00|7024.31|7024.31|7022.94|7022.94|7025.02|7025.02|7021.9|7021.9|0
1734624300000|2024-12-19 16:05:00|7021.58|7021.58|7018.56|7018.56|7021.58|7021.58|7011.78|7011.78|0
1734624600000|2024-12-19 16:10:00|7016.49|7016.49|7013.24|7013.24|7016.49|7016.49|7010.81|7010.81|0
1734624900000|2024-12-19 16:15:00|7014.11|7014.11|7020.21|7020.21|7020.21|7020.21|7014.11|7014.11|0
1734625200000|2024-12-19 16:20:00|7019.17|7019.17|7015.46|7015.46|7020.65|7020.65|7014.64|7014.64|0
1734625500000|2024-12-19 16:25:00|7016.33|7016.33|7016.84|7016.84|7021.07|7021.07|7015.46|7015.46|0
1734682500000|2024-12-20 08:15:00|6975.45|6975.45|6981.13|6981.13|6983.75|6983.75|6975.45|6975.45|0
1734682800000|2024-12-20 08:20:00|6985.61|6985.61|6989|6989|6992.11|6992.11|6985.61|6985.61|0
1734683100000|2024-12-20 08:25:00|6987.64|6987.64|6980.64|6980.64|6988.93|6988.93|6980.64|6980.64|0
1734683400000|2024-12-20 08:30:00|6979.35|6979.35|6979.02|6979.02|6979.35|6979.35|6973.51|6973.51|0
1734683700000|2024-12-20 08:35:00|6977.66|6977.66|6970.42|6970.42|6977.66|6977.66|6969.9|6969.9|0
1734684000000|2024-12-20 08:40:00|6971.46|6971.46|6969.46|6969.46|6973.94|6973.94|6969.13|6969.13|0
1734684300000|2024-12-20 08:45:00|6972.08|6972.08|6968.58|6968.58|6972.08|6972.08|6968.58|6968.58|0
1734684600000|2024-12-20 08:50:00|6969.62|6969.62|6974.03|6974.03|6974.03|6974.03|6969.62|6969.62|0
1734684900000|2024-12-20 08:55:00|6971.95|6971.95|6975.94|6975.94|6975.94|6975.94|6971.95|6971.95|0
1734685200000|2024-12-20 09:00:00|6979.42|6979.42|6977|6977|6980.11|6980.11|6977|6977|0
1734685500000|2024-12-20 09:05:00|6975.25|6975.25|6961.84|6961.84|6975.25|6975.25|6961.17|6961.17|0
1734685800000|2024-12-20 09:10:00|6960.47|6960.47|6961.55|6961.55|6963.84|6963.84|6954.28|6954.28|0
1734686100000|2024-12-20 09:15:00|6962.58|6962.58|6970.01|6970.01|6970.01|6970.01|6962.58|6962.58|0
1734686400000|2024-12-20 09:20:00|6971.05|6971.05|6972.09|6972.09|6972.09|6972.09|6971.05|6971.05|0
1734686700000|2024-12-20 09:25:00|6973.83|6973.83|6976.95|6976.95|6976.95|6976.95|6972.47|6972.47|0
1734687000000|2024-12-20 09:30:00|6979.02|6979.02|6983.5|6983.5|6985.58|6985.58|6979.02|6979.02|0
1734687300000|2024-12-20 09:35:00|6985.58|6985.58|6981.43|6981.43|6985.58|6985.58|6980.39|6980.39|0
1734687600000|2024-12-20 09:40:00|6982.46|6982.46|6977.28|6977.28|6985.19|6985.19|6977.28|6977.28|0
1734687900000|2024-12-20 09:45:00|6979.35|6979.35|6975.53|6975.53|6980.39|6980.39|6975.53|6975.53|0
1734688200000|2024-12-20 09:50:00|6974.16|6974.16|6972.09|6972.09|6974.16|6974.16|6972.09|6972.09|0
1734688500000|2024-12-20 09:55:00|6973.13|6973.13|6975.86|6975.86|6975.86|6975.86|6973.13|6973.13|0
1734688800000|2024-12-20 10:00:00|6977.22|6977.22|6984.65|6984.65|6984.65|6984.65|6976.57|6976.57|0
1734689100000|2024-12-20 10:05:00|6982.57|6982.57|6982.57|6982.57|6982.57|6982.57|6981.21|6981.21|0
1734689700000|2024-12-20 10:15:00|6981.28|6981.28|6977.58|6977.58|6982.6|6982.6|6967.79|6967.79|0
1734690000000|2024-12-20 10:20:00|6976.28|6976.28|6964.31|6964.31|6976.28|6976.28|6961.72|6961.72|0
1734690300000|2024-12-20 10:25:00|6963.27|6963.27|6964.69|6964.69|6967.42|6967.42|6963.27|6963.27|0
1734690600000|2024-12-20 10:30:00|6963.98|6963.98|6964.36|6964.36|6966.76|6966.76|6963.98|6963.98|0
1734690900000|2024-12-20 10:35:00|6966.11|6966.11|6966.66|6966.66|6972.17|6972.17|6966.11|6966.11|0
1734691200000|2024-12-20 10:40:00|6964.58|6964.58|6964.58|6964.58|6965.62|6965.62|6962.18|6962.18|0
1734691500000|2024-12-20 10:45:00|6969.06|6969.06|6966.66|6966.66|6970.1|6970.1|6966.66|6966.66|0
1734691800000|2024-12-20 10:50:00|6967.69|6967.69|6963.22|6963.22|6968.4|6968.4|6959.78|6959.78|0
1734692100000|2024-12-20 10:55:00|6965.29|6965.29|6960.76|6960.76|6968.9|6968.9|6957.32|6957.32|0
1734692400000|2024-12-20 11:00:00|6959.72|6959.72|6961.43|6961.43|6965.24|6965.24|6959.72|6959.72|0
1734692700000|2024-12-20 11:05:00|6963.5|6963.5|6951.72|6951.72|6964.38|6964.38|6951.72|6951.72|0
1734693000000|2024-12-20 11:10:00|6952.76|6952.76|6966.81|6966.81|6967.84|6967.84|6952.76|6952.76|0
1734693300000|2024-12-20 11:15:00|6969.21|6969.21|6967.52|6967.52|6969.21|6969.21|6967.52|6967.52|0
1734693600000|2024-12-20 11:20:00|6965.11|6965.11|6962|6962|6965.11|6965.11|6962|6962|0
1734693900000|2024-12-20 11:25:00|6956.81|6956.81|6955.77|6955.77|6956.81|6956.81|6955.77|6955.77|0
1734694200000|2024-12-20 11:30:00|6957.85|6957.85|6958.63|6958.63|6959.93|6959.93|6957.85|6957.85|0
1734694800000|2024-12-20 11:40:00|6960|6960|6958.25|6958.25|6960|6960|6958.25|6958.25|0
1734695100000|2024-12-20 11:45:00|6957.21|6957.21|6958.25|6958.25|6958.25|6958.25|6956.17|6956.17|0
1734695400000|2024-12-20 11:50:00|6957.21|6957.21|6956.34|6956.34|6957.21|6957.21|6956.34|6956.34|0
1734695700000|2024-12-20 11:55:00|6954.97|6954.97|6950.49|6950.49|6954.97|6954.97|6950.49|6950.49|0
1734696300000|2024-12-20 12:05:00|6952.57|6952.57|6957.37|6957.37|6958.41|6958.41|6952.57|6952.57|0
1734696600000|2024-12-20 12:10:00|6960.49|6960.49|6960.23|6960.23|6961.52|6961.52|6959.19|6959.19|0
1734696900000|2024-12-20 12:15:00|6958.86|6958.86|6958.86|6958.86|6958.86|6958.86|6957.5|6957.5|0
1734697200000|2024-12-20 12:20:00|6961.98|6961.98|6962.3|6962.3|6964.38|6964.38|6961.98|6961.98|0
1734697500000|2024-12-20 12:25:00|6964.38|6964.38|6969.73|6969.73|6969.73|6969.73|6964.38|6964.38|0
1734697800000|2024-12-20 12:30:00|6971.81|6971.81|6978.45|6978.45|6980.6|6980.6|6971.81|6971.81|0
1734698100000|2024-12-20 12:35:00|6977.09|6977.09|6977.09|6977.09|6977.09|6977.09|6977.09|6977.09|0
1734698400000|2024-12-20 12:40:00|6976.05|6976.05|6982.11|6982.11|6983.48|6983.48|6976.05|6976.05|0
1734698700000|2024-12-20 12:45:00|6980.04|6980.04|6980.04|6980.04|6980.04|6980.04|6980.04|6980.04|0
1734699000000|2024-12-20 12:50:00|6979|6979|6980.2|6980.2|6980.2|6980.2|6978.13|6978.13|0
1734699300000|2024-12-20 12:55:00|6978.91|6978.91|6982.02|6982.02|6984.42|6984.42|6978.91|6978.91|0
1734699600000|2024-12-20 13:00:00|6979.94|6979.94|6985.08|6985.08|6985.08|6985.08|6977.87|6977.87|0
1734699900000|2024-12-20 13:05:00|6983.33|6983.33|6981.58|6981.58|6983.33|6983.33|6981.58|6981.58|0
1734700200000|2024-12-20 13:10:00|6983.65|6983.65|6985.02|6985.02|6985.02|6985.02|6983.65|6983.65|0
1734700500000|2024-12-20 13:15:00|6982.29|6982.29|6978.69|6978.69|6982.29|6982.29|6977.81|6977.81|0
1734700800000|2024-12-20 13:20:00|6976.61|6976.61|6973.34|6973.34|6977.65|6977.65|6973.34|6973.34|0
1734701100000|2024-12-20 13:25:00|6972.3|6972.3|6973.34|6973.34|6973.34|6973.34|6972.3|6972.3|0
1734701400000|2024-12-20 13:30:00|6975.74|6975.74|6986.09|6986.09|6990.24|6990.24|6975.74|6975.74|0
1734701700000|2024-12-20 13:35:00|6987.45|6987.45|6988.82|6988.82|6988.82|6988.82|6987.45|6987.45|0
1734702000000|2024-12-20 13:40:00|6986.09|6986.09|6989.53|6989.53|6989.53|6989.53|6984.72|6984.72|0
1734702300000|2024-12-20 13:45:00|6988.49|6988.49|6985.05|6985.05|6988.49|6988.49|6985.05|6985.05|0
1734702600000|2024-12-20 13:50:00|6982.98|6982.98|6977.89|6977.89|6982.98|6982.98|6974.77|6974.77|0
1734702900000|2024-12-20 13:55:00|6975.26|6975.26|6975.26|6975.26|6975.26|6975.26|6975.26|6975.26|0
1734703200000|2024-12-20 14:00:00|6974.23|6974.23|6978.38|6978.38|6979.42|6979.42|6973.19|6973.19|0
1734703500000|2024-12-20 14:05:00|6977.34|6977.34|6975.01|6975.01|6977.34|6977.34|6973.64|6973.64|0
1734703800000|2024-12-20 14:10:00|6976.3|6976.3|6981.5|6981.5|6981.5|6981.5|6976.3|6976.3|0
1734704100000|2024-12-20 14:15:00|6980.46|6980.46|6976.31|6976.31|6980.46|6980.46|6976.31|6976.31|0
1734704400000|2024-12-20 14:20:00|6974.24|6974.24|6974.24|6974.24|6975.28|6975.28|6974.24|6974.24|0
1734704700000|2024-12-20 14:25:00|6972.87|6972.87|6973.75|6973.75|6973.75|6973.75|6970.8|6970.8|0
1734705000000|2024-12-20 14:30:00|6971.67|6971.67|6984.34|6984.34|6984.34|6984.34|6971.67|6971.67|0
1734705300000|2024-12-20 14:35:00|6987.46|6987.46|6990.99|6990.99|6990.99|6990.99|6986.8|6986.8|0
1734705600000|2024-12-20 14:40:00|6988.92|6988.92|6983.73|6983.73|6988.92|6988.92|6983.73|6983.73|0
1734705900000|2024-12-20 14:45:00|6984.77|6984.77|6979.38|6979.38|6984.77|6984.77|6975.94|6975.94|0
1734706200000|2024-12-20 14:50:00|6980.41|6980.41|6986.26|6986.26|6986.26|6986.26|6980.41|6980.41|0
1734706500000|2024-12-20 14:55:00|6985.22|6985.22|6983.53|6983.53|6985.22|6985.22|6981.78|6981.78|0
1734706800000|2024-12-20 15:00:00|6982.49|6982.49|6988.19|6988.19|6992.34|6992.34|6982.49|6982.49|0
1734707100000|2024-12-20 15:05:00|6989.56|6989.56|6991.4|6991.4|6997.24|6997.24|6989.56|6989.56|0
1734707400000|2024-12-20 15:10:00|6993.48|6993.48|6997.79|6997.79|6997.79|6997.79|6992.6|6992.6|0
1734707700000|2024-12-20 15:15:00|6998.83|6998.83|7006.04|7006.04|7007.4|7007.4|6998.83|6998.83|0
1734708000000|2024-12-20 15:20:00|7006.91|7006.91|7011.91|7011.91|7011.91|7011.91|7002.81|7002.81|0
1734708300000|2024-12-20 15:25:00|7012.94|7012.94|7023.58|7023.58|7023.58|7023.58|7012.94|7012.94|0
1734708600000|2024-12-20 15:30:00|7024.94|7024.94|7026.86|7026.86|7031.34|7031.34|7024.94|7024.94|0
1734708900000|2024-12-20 15:35:00|7027.74|7027.74|7034.67|7034.67|7034.67|7034.67|7026.86|7026.86|0
1734709200000|2024-12-20 15:40:00|7035.71|7035.71|7037.06|7037.06|7040.54|7040.54|7035.71|7035.71|0
1734709500000|2024-12-20 15:45:00|7036.19|7036.19|7032.37|7032.37|7037.23|7037.23|7031|7031|0
1734709800000|2024-12-20 15:50:00|7033.4|7033.4|7037.56|7037.56|7037.56|7037.56|7032.37|7032.37|0
1734710100000|2024-12-20 15:55:00|7036.52|7036.52|7035.48|7035.48|7037.39|7037.39|7033.57|7033.57|0
1734710400000|2024-12-20 16:00:00|7032.89|7032.89|7040.5|7040.5|7042.91|7042.91|7032.89|7032.89|0
1734710700000|2024-12-20 16:05:00|7041.87|7041.87|7038.12|7038.12|7042.98|7042.98|7037.46|7037.46|0
1734711000000|2024-12-20 16:10:00|7039.15|7039.15|7038.66|7038.66|7039.7|7039.7|7036.75|7036.75|0
1734711300000|2024-12-20 16:15:00|7039.7|7039.7|7043.14|7043.14|7043.14|7043.14|7038.66|7038.66|0
1734711600000|2024-12-20 16:20:00|7042.1|7042.1|7039.15|7039.15|7042.98|7042.98|7038.12|7038.12|0
1734711900000|2024-12-20 16:25:00|7038.12|7038.12|7035.44|7035.44|7039.15|7039.15|7034.26|7034.26|0
1734941700000|2024-12-23 08:15:00|7034.23|7034.23|7022.67|7022.67|7034.23|7034.23|7018.46|7018.46|0
1734942000000|2024-12-23 08:20:00|7020.57|7020.57|7022.63|7022.63|7023.68|7023.68|7010.79|7010.79|0
1734942300000|2024-12-23 08:25:00|7023.68|7023.68|7021.34|7021.34|7035.25|7035.25|7011.61|7011.61|0
1734942600000|2024-12-23 08:30:00|7023.96|7023.96|7012.66|7012.66|7025.27|7025.27|7012.64|7012.64|0
1734942900000|2024-12-23 08:35:00|7013.71|7013.71|7016.34|7016.34|7017.13|7017.13|7013.71|7013.71|0
1734943200000|2024-12-23 08:40:00|7017.65|7017.65|7008.91|7008.91|7023.16|7023.16|7005.75|7005.75|0
1734943500000|2024-12-23 08:45:00|7011.01|7011.01|7012.2|7012.2|7012.2|7012.2|7006.55|7006.55|0
1734943800000|2024-12-23 08:50:00|7013.51|7013.51|7011.4|7011.4|7013.51|7013.51|7007.19|7007.19|0
1734944100000|2024-12-23 08:55:00|7014.93|7014.93|7014.93|7014.93|7015.98|7015.98|7012.82|7012.82|0
1734944400000|2024-12-23 09:00:00|7013.88|7013.88|7020.71|7020.71|7027.8|7027.8|7011.5|7011.5|0
1734944700000|2024-12-23 09:05:00|7021.77|7021.77|7024.92|7024.92|7024.92|7024.92|7021.77|7021.77|0
1734945000000|2024-12-23 09:10:00|7027.03|7027.03|7040.99|7040.99|7043.09|7043.09|7027.03|7027.03|0
1734945300000|2024-12-23 09:15:00|7038.88|7038.88|7036.78|7036.78|7039.94|7039.94|7035.73|7035.73|0
1734945600000|2024-12-23 09:20:00|7038.09|7038.09|7048.87|7048.87|7048.87|7048.87|7038.09|7038.09|0
1734945900000|2024-12-23 09:25:00|7050.18|7050.18|7055.43|7055.43|7055.43|7055.43|7050.18|7050.18|0
1734946200000|2024-12-23 09:30:00|7061.74|7061.74|7056.22|7056.22|7061.74|7061.74|7056.22|7056.22|0
1734946500000|2024-12-23 09:35:00|7054.81|7054.81|7051.38|7051.38|7054.81|7054.81|7050.68|7050.68|0
1734946800000|2024-12-23 09:40:00|7049.61|7049.61|7052.67|7052.67|7056.18|7056.18|7044.49|7044.49|0
1734947100000|2024-12-23 09:45:00|7053.72|7053.72|7054.08|7054.08|7054.08|7054.08|7051.61|7051.61|0
1734947400000|2024-12-23 09:50:00|7054.96|7054.96|7055.92|7055.92|7062.59|7062.59|7054.96|7054.96|0
1734947700000|2024-12-23 09:55:00|7054.51|7054.51|7052.57|7052.57|7054.51|7054.51|7052.57|7052.57|0
1734948000000|2024-12-23 10:00:00|7051.52|7051.52|7054.68|7054.68|7054.68|7054.68|7051.52|7051.52|0
1734948300000|2024-12-23 10:05:00|7055.73|7055.73|7058.72|7058.72|7058.72|7058.72|7054.51|7054.51|0
1734948600000|2024-12-23 10:10:00|7056.62|7056.62|7062.14|7062.14|7062.14|7062.14|7054.51|7054.51|0
1734948900000|2024-12-23 10:15:00|7060.03|7060.03|7062.14|7062.14|7062.14|7062.14|7060.03|7060.03|0
1734949200000|2024-12-23 10:20:00|7061.08|7061.08|7058.37|7058.37|7064.25|7064.25|7058.37|7058.37|0
1734949500000|2024-12-23 10:25:00|7056.27|7056.27|7061.18|7061.18|7061.18|7061.18|7056.27|7056.27|0
1734949800000|2024-12-23 10:30:00|7065.39|7065.39|7066.7|7066.7|7066.7|7066.7|7064.34|7064.34|0
1734950100000|2024-12-23 10:35:00|7065.65|7065.65|7071.43|7071.43|7073.54|7073.54|7063.55|7063.55|0
1734950400000|2024-12-23 10:40:00|7074.59|7074.59|7075.74|7075.74|7077.31|7077.31|7074.59|7074.59|0
1734950700000|2024-12-23 10:45:00|7073.64|7073.64|7072.6|7072.6|7078.91|7078.91|7072.6|7072.6|0
1734951000000|2024-12-23 10:50:00|7071.89|7071.89|7077.32|7077.32|7077.32|7077.32|7071.89|7071.89|0
1734951300000|2024-12-23 10:55:00|7075.21|7075.21|7076.26|7076.26|7076.26|7076.26|7074.16|7074.16|0
1734951900000|2024-12-23 11:05:00|7078.37|7078.37|7072.76|7072.76|7078.37|7078.37|7069.95|7069.95|0
1734952200000|2024-12-23 11:10:00|7071.71|7071.71|7071.71|7071.71|7071.71|7071.71|7071.71|7071.71|0
1734952500000|2024-12-23 11:15:00|7072.76|7072.76|7074.87|7074.87|7074.87|7074.87|7072.76|7072.76|0
1734952800000|2024-12-23 11:20:00|7073.55|7073.55|7074.61|7074.61|7074.61|7074.61|7073.55|7073.55|0
1734953100000|2024-12-23 11:25:00|7075.92|7075.92|7075.82|7075.82|7077.14|7077.14|7075.82|7075.82|0
1734953400000|2024-12-23 11:30:00|7078.45|7078.45|7078.45|7078.45|7079.5|7079.5|7078.45|7078.45|0
1734953700000|2024-12-23 11:35:00|7079.33|7079.33|7081.09|7081.09|7081.09|7081.09|7079.33|7079.33|0
1734954000000|2024-12-23 11:40:00|7080.04|7080.04|7078.98|7078.98|7080.04|7080.04|7078.98|7078.98|0
1734954300000|2024-12-23 11:45:00|7077.93|7077.93|7075.83|7075.83|7077.93|7077.93|7075.83|7075.83|0
1734954600000|2024-12-23 11:50:00|7074.78|7074.78|7075.83|7075.83|7075.83|7075.83|7074.78|7074.78|0
1734954900000|2024-12-23 11:55:00|7077.14|7077.14|7078.46|7078.46|7078.46|7078.46|7077.14|7077.14|0
1734955200000|2024-12-23 12:00:00|7080.56|7080.56|7078.19|7078.19|7080.56|7080.56|7078.19|7078.19|0
1734955500000|2024-12-23 12:05:00|7079.5|7079.5|7077.4|7077.4|7079.5|7079.5|7077.4|7077.4|0
1734955800000|2024-12-23 12:10:00|7075.28|7075.28|7075.28|7075.28|7075.28|7075.28|7075.28|7075.28|0
1734956100000|2024-12-23 12:15:00|7079.49|7079.49|7080.54|7080.54|7080.54|7080.54|7079.49|7079.49|0
1734956400000|2024-12-23 12:20:00|7082.65|7082.65|7086.32|7086.32|7086.32|7086.32|7082.65|7082.65|0
1734956700000|2024-12-23 12:25:00|7085.01|7085.01|7082.91|7082.91|7085.01|7085.01|7082.91|7082.91|0
1734957000000|2024-12-23 12:30:00|7081.59|7081.59|7084.56|7084.56|7085.27|7085.27|7081.59|7081.59|0
1734957300000|2024-12-23 12:35:00|7085.87|7085.87|7085.87|7085.87|7085.87|7085.87|7085.87|7085.87|0
1734957900000|2024-12-23 12:45:00|7084.56|7084.56|7081.15|7081.15|7084.56|7084.56|7081.15|7081.15|0
1734958200000|2024-12-23 12:50:00|7079.84|7079.84|7079.84|7079.84|7079.84|7079.84|7079.84|7079.84|0
1734958500000|2024-12-23 12:55:00|7078.79|7078.79|7076.68|7076.68|7078.79|7078.79|7075.63|7075.63|0
1734958800000|2024-12-23 13:00:00|7078.09|7078.09|7077.04|7077.04|7081.51|7081.51|7077.04|7077.04|0
1734959100000|2024-12-23 13:05:00|7078.35|7078.35|7077.04|7077.04|7078.35|7078.35|7077.04|7077.04|0
1734959400000|2024-12-23 13:10:00|7075.73|7075.73|7074.42|7074.42|7075.73|7075.73|7074.42|7074.42|0
1734959700000|2024-12-23 13:15:00|7075.73|7075.73|7079.94|7079.94|7081.25|7081.25|7075.73|7075.73|0
1734960000000|2024-12-23 13:20:00|7078.89|7078.89|7080.99|7080.99|7080.99|7080.99|7078.89|7078.89|0
1734960300000|2024-12-23 13:25:00|7082.3|7082.3|7084.41|7084.41|7085.46|7085.46|7082.3|7082.3|0
1734960600000|2024-12-23 13:30:00|7082.3|7082.3|7082.04|7082.04|7082.3|7082.3|7079.94|7079.94|0
1734960900000|2024-12-23 13:35:00|7083.1|7083.1|7078.37|7078.37|7083.1|7083.1|7078.37|7078.37|0
1734961200000|2024-12-23 13:40:00|7077.06|7077.06|7073.89|7073.89|7078.11|7078.11|7073.89|7073.89|0
1734961500000|2024-12-23 13:45:00|7072.11|7072.11|7071.62|7071.62|7072.13|7072.13|7069.51|7069.51|0
1734962100000|2024-12-23 13:55:00|7072.67|7072.67|7073.89|7073.89|7073.89|7073.89|7071.79|7071.79|0
1734962400000|2024-12-23 14:00:00|7074.94|7074.94|7069.42|7069.42|7074.94|7074.94|7069.42|7069.42|0
1734962700000|2024-12-23 14:05:00|7071.53|7071.53|7073.89|7073.89|7073.89|7073.89|7071.53|7071.53|0
1734963300000|2024-12-23 14:15:00|7074.94|7074.94|7074.94|7074.94|7074.94|7074.94|7074.94|7074.94|0
1734963600000|2024-12-23 14:20:00|7073.63|7073.63|7071.78|7071.78|7073.63|7073.63|7070.47|7070.47|0
1734963900000|2024-12-23 14:25:00|7067.58|7067.58|7067.58|7067.58|7069.68|7069.68|7065.47|7065.47|0
1734964200000|2024-12-23 14:30:00|7068.89|7068.89|7075.89|7075.89|7078.72|7078.72|7068.89|7068.89|0
1734964500000|2024-12-23 14:35:00|7076.95|7076.95|7074.75|7074.75|7077.91|7077.91|7071.59|7071.59|0
1734964800000|2024-12-23 14:40:00|7077.37|7077.37|7085.72|7085.72|7086.14|7086.14|7077.37|7077.37|0
1734965100000|2024-12-23 14:45:00|7086.77|7086.77|7082.38|7082.38|7088.88|7088.88|7082.38|7082.38|0
1734965400000|2024-12-23 14:50:00|7083.43|7083.43|7086.06|7086.06|7088.42|7088.42|7083.43|7083.43|0
1734965700000|2024-12-23 14:55:00|7087.83|7087.83|7088.09|7088.09|7088.09|7088.09|7086.78|7086.78|0
1734966000000|2024-12-23 15:00:00|7089.14|7089.14|7083.06|7083.06|7089.14|7089.14|7082.01|7082.01|0
1734966300000|2024-12-23 15:05:00|7082.01|7082.01|7086.48|7086.48|7087.53|7087.53|7082.01|7082.01|0
1734966600000|2024-12-23 15:10:00|7087.53|7087.53|7082.02|7082.02|7087.53|7087.53|7082.02|7082.02|0
1734966900000|2024-12-23 15:15:00|7083.07|7083.07|7085.43|7085.43|7085.43|7085.43|7083.07|7083.07|0
1734967200000|2024-12-23 15:20:00|7084.38|7084.38|7084.03|7084.03|7084.38|7084.38|7082.62|7082.62|0
1734967500000|2024-12-23 15:25:00|7083.14|7083.14|7091.56|7091.56|7092.61|7092.61|7083.14|7083.14|0
1734967800000|2024-12-23 15:30:00|7092.87|7092.87|7091.82|7091.82|7092.87|7092.87|7090.58|7090.58|0
1734968100000|2024-12-23 15:35:00|7090.77|7090.77|7093.13|7093.13|7093.13|7093.13|7088.66|7088.66|0
1734968400000|2024-12-23 15:40:00|7092.08|7092.08|7090.14|7090.14|7092.08|7092.08|7090.14|7090.14|0
1734968700000|2024-12-23 15:45:00|7088.04|7088.04|7076.54|7076.54|7088.04|7088.04|7074.43|7074.43|0
1734969000000|2024-12-23 15:50:00|7077.59|7077.59|7073.12|7073.12|7077.59|7077.59|7069.08|7069.08|0
1734969300000|2024-12-23 15:55:00|7075.22|7075.22|7073.12|7073.12|7076.54|7076.54|7073.12|7073.12|0
1734969600000|2024-12-23 16:00:00|7074.17|7074.17|7075.22|7075.22|7076.28|7076.28|7074.17|7074.17|0
1734969900000|2024-12-23 16:05:00|7076.54|7076.54|7078.64|7078.64|7079.69|7079.69|7076.54|7076.54|0
1734970200000|2024-12-23 16:10:00|7079.69|7079.69|7079.69|7079.69|7082.68|7082.68|7078.81|7078.81|0
1734970500000|2024-12-23 16:15:00|7081|7081|7078.35|7078.35|7084.42|7084.42|7077.84|7077.84|0
1734970800000|2024-12-23 16:20:00|7079.41|7079.41|7072.58|7072.58|7080.72|7080.72|7072.58|7072.58|0
1734971100000|2024-12-23 16:25:00|7073.63|7073.63|7075.9|7075.9|7075.9|7075.9|7072.75|7072.75|0
1735028100000|2024-12-24 08:15:00|7124.98|7124.98|7130.5|7130.5|7134.71|7134.71|7120.77|7120.77|0
1735028400000|2024-12-24 08:20:00|7129.45|7129.45|7136.54|7136.54|7136.54|7136.54|7126.29|7126.29|0
1735028700000|2024-12-24 08:25:00|7137.85|7137.85|7143.37|7143.37|7143.37|7143.37|7137.85|7137.85|0
1735029000000|2024-12-24 08:30:00|7141.27|7141.27|7132.33|7132.33|7144.42|7144.42|7132.33|7132.33|0
1735029300000|2024-12-24 08:35:00|7133.65|7133.65|7138.88|7138.88|7140.2|7140.2|7133.65|7133.65|0
1735029600000|2024-12-24 08:40:00|7137.83|7137.83|7135.73|7135.73|7137.83|7137.83|7130.47|7130.47|0
1735029900000|2024-12-24 08:45:00|7134.42|7134.42|7131.8|7131.8|7134.42|7134.42|7131.8|7131.8|0
1735030200000|2024-12-24 08:50:00|7129.69|7129.69|7136|7136|7138.11|7138.11|7129.69|7129.69|0
1735030500000|2024-12-24 08:55:00|7138.62|7138.62|7141.25|7141.25|7141.25|7141.25|7138.62|7138.62|0
1735030800000|2024-12-24 09:00:00|7142.3|7142.3|7142.3|7142.3|7142.3|7142.3|7142.3|7142.3|0
1735031100000|2024-12-24 09:05:00|7139.68|7139.68|7136.26|7136.26|7140.47|7140.47|7136.26|7136.26|0
1735031400000|2024-12-24 09:10:00|7134.95|7134.95|7139.96|7139.96|7141.27|7141.27|7133.9|7133.9|0
1735031700000|2024-12-24 09:15:00|7136.8|7136.8|7137.59|7137.59|7140.75|7140.75|7135.49|7135.49|0
1735032000000|2024-12-24 09:20:00|7138.64|7138.64|7135.57|7135.57|7138.73|7138.73|7134.44|7134.44|0
1735032300000|2024-12-24 09:25:00|7136.89|7136.89|7140.04|7140.04|7140.04|7140.04|7136.89|7136.89|0
1735032600000|2024-12-24 09:30:00|7143.97|7143.97|7143.97|7143.97|7143.97|7143.97|7143.97|7143.97|0
1735032900000|2024-12-24 09:35:00|7150.29|7150.29|7152.74|7152.74|7154.85|7154.85|7149.24|7149.24|0
1735033200000|2024-12-24 09:40:00|7150.63|7150.63|7159.32|7159.32|7159.32|7159.32|7150.63|7150.63|0
1735033500000|2024-12-24 09:45:00|7162.74|7162.74|7166.69|7166.69|7170.9|7170.9|7161.43|7161.43|0
1735034100000|2024-12-24 09:55:00|7165.63|7165.63|7167.64|7167.64|7169.75|7169.75|7164.74|7164.74|0
1735034400000|2024-12-24 10:00:00|7166.33|7166.33|7162.65|7162.65|7166.33|7166.33|7162.65|7162.65|0
1735034700000|2024-12-24 10:05:00|7164.75|7164.75|7167.38|7167.38|7169.48|7169.48|7163.7|7163.7|0
1735035000000|2024-12-24 10:10:00|7169.48|7169.48|7170.53|7170.53|7171.59|7171.59|7168.43|7168.43|0
1735035300000|2024-12-24 10:15:00|7169.48|7169.48|7165.53|7165.53|7169.48|7169.48|7165.53|7165.53|0
1735035600000|2024-12-24 10:20:00|7164.48|7164.48|7163.17|7163.17|7164.48|7164.48|7163.17|7163.17|0
1735036200000|2024-12-24 10:30:00|7167.38|7167.38|7163.96|7163.96|7167.38|7167.38|7163.17|7163.17|0
1735036500000|2024-12-24 10:35:00|7162.65|7162.65|7161.33|7161.33|7162.65|7162.65|7161.33|7161.33|0
1735036800000|2024-12-24 10:40:00|7160.28|7160.28|7161.69|7161.69|7161.69|7161.69|7160.28|7160.28|0
1735037100000|2024-12-24 10:45:00|7164.31|7164.31|7166.07|7166.07|7168.18|7168.18|7164.31|7164.31|0
1735037400000|2024-12-24 10:50:00|7163.45|7163.45|7163.19|7163.19|7163.45|7163.45|7161.08|7161.08|0
1735037700000|2024-12-24 10:55:00|7161.88|7161.88|7159.08|7159.08|7161.88|7161.88|7157.67|7157.67|0
1735038000000|2024-12-24 11:00:00|7160.39|7160.39|7162.14|7162.14|7167.75|7167.75|7160.39|7160.39|0
1735038300000|2024-12-24 11:05:00|7161.08|7161.08|7160.03|7160.03|7161.08|7161.08|7157.93|7157.93|0
1735038900000|2024-12-24 11:15:00|7161.08|7161.08|7161.08|7161.08|7161.08|7161.08|7161.08|7161.08|0
1735039200000|2024-12-24 11:20:00|7162.14|7162.14|7160.03|7160.03|7163.19|7163.19|7160.03|7160.03|0
1735039500000|2024-12-24 11:25:00|7161.34|7161.34|7161.34|7161.34|7162.65|7162.65|7161.34|7161.34|0
1735039800000|2024-12-24 11:30:00|7162.65|7162.65|7165.11|7165.11|7168.96|7168.96|7162.65|7162.65|0
1735040100000|2024-12-24 11:35:00|7167.22|7167.22|7166.17|7166.17|7167.22|7167.22|7166.17|7166.17|0
1735040400000|2024-12-24 11:40:00|7164.86|7164.86|7165.91|7165.91|7166.96|7166.96|7163.8|7163.8|0
1735040700000|2024-12-24 11:45:00|7162.75|7162.75|7162.75|7162.75|7163.8|7163.8|7162.75|7162.75|0
1735041000000|2024-12-24 11:50:00|7161.7|7161.7|7166.17|7166.17|7166.17|7166.17|7161.7|7161.7|0
1735041300000|2024-12-24 11:55:00|7161.96|7161.96|7164.08|7164.08|7164.08|7164.08|7159.86|7159.86|0
1735041600000|2024-12-24 12:00:00|7161.96|7161.96|7163.27|7163.27|7163.27|7163.27|7157.39|7157.39|0
1735041900000|2024-12-24 12:05:00|7165.38|7165.38|7164.33|7164.33|7165.38|7165.38|7162.22|7162.22|0
1735042200000|2024-12-24 12:10:00|7162.22|7162.22|7164.59|7164.59|7165.38|7165.38|7161.17|7161.17|0
1735042500000|2024-12-24 12:15:00|7163.27|7163.27|7149.86|7149.86|7163.27|7163.27|7149.86|7149.86|0
1735042800000|2024-12-24 12:20:00|7150.91|7150.91|7151.96|7151.96|7156.69|7156.69|7150.65|7150.65|0
1735043100000|2024-12-24 12:25:00|7149.86|7149.86|7168.5|7168.5|7170.51|7170.51|7145.13|7145.13|0
1735316100000|2024-12-27 16:15:00|7092.18|7092.18|7090.08|7090.08|7092.18|7092.18|7090.08|7090.08|0
1735316400000|2024-12-27 16:20:00|7089.37|7089.37|7090.15|7090.15|7090.41|7090.41|7087.18|7087.18|0
1735316700000|2024-12-27 16:25:00|7089.27|7089.27|7087.85|7087.85|7090.58|7090.58|7087.85|7087.85|0
1735546500000|2024-12-30 08:15:00|7063.5|7063.5|7055.43|7055.43|7065.6|7065.6|7055.43|7055.43|0
1735546800000|2024-12-30 08:20:00|7055.94|7055.94|7055.94|7055.94|7058.05|7058.05|7052.27|7052.27|0
1735547100000|2024-12-30 08:25:00|7052.79|7052.79|7050.17|7050.17|7052.79|7052.79|7050.17|7050.17|0
1735547400000|2024-12-30 08:30:00|7049.12|7049.12|7050.17|7050.17|7051.22|7051.22|7048.06|7048.06|0
1735547700000|2024-12-30 08:35:00|7052.27|7052.27|7050.43|7050.43|7052.79|7052.79|7050.17|7050.17|0
1735548000000|2024-12-30 08:40:00|7051.48|7051.48|7050.26|7050.26|7052.36|7052.36|7049.21|7049.21|0
1735548300000|2024-12-30 08:45:00|7048.16|7048.16|7052.36|7052.36|7052.36|7052.36|7048.16|7048.16|0
1735548600000|2024-12-30 08:50:00|7051.31|7051.31|7050.26|7050.26|7051.31|7051.31|7046.05|7046.05|0
1735548900000|2024-12-30 08:55:00|7054.2|7054.2|7051.83|7051.83|7055.25|7055.25|7051.83|7051.83|0
1735549200000|2024-12-30 09:00:00|7054.46|7054.46|7053.28|7053.28|7058|7058|7053.28|7053.28|0
1735549500000|2024-12-30 09:05:00|7051.17|7051.17|7052.38|7052.38|7053.27|7053.27|7048.35|7048.35|0
1735549800000|2024-12-30 09:10:00|7050.28|7050.28|7050.28|7050.28|7051.33|7051.33|7050.28|7050.28|0
1735550100000|2024-12-30 09:15:00|7048.17|7048.17|7051.33|7051.33|7051.33|7051.33|7048.17|7048.17|0
1735550400000|2024-12-30 09:20:00|7050.28|7050.28|7060.26|7060.26|7060.26|7060.26|7050.28|7050.28|0
1735550700000|2024-12-30 09:25:00|7061.58|7061.58|7069.46|7069.46|7069.46|7069.46|7061.58|7061.58|0
1735551000000|2024-12-30 09:30:00|7070.51|7070.51|7070.51|7070.51|7070.51|7070.51|7070.51|7070.51|0
1735551300000|2024-12-30 09:35:00|7076.82|7076.82|7074.72|7074.72|7076.82|7076.82|7074.72|7074.72|0
1735551600000|2024-12-30 09:40:00|7071.56|7071.56|7068.74|7068.74|7071.56|7071.56|7068.74|7068.74|0
1735552200000|2024-12-30 09:50:00|7070.05|7070.05|7072.68|7072.68|7072.68|7072.68|7070.05|7070.05|0
1735552500000|2024-12-30 09:55:00|7071.63|7071.63|7071.63|7071.63|7071.63|7071.63|7071.63|7071.63|0
1735553100000|2024-12-30 10:05:00|7073.04|7073.04|7073.04|7073.04|7073.04|7073.04|7073.04|7073.04|0
1735553400000|2024-12-30 10:10:00|7075.14|7075.14|7075.14|7075.14|7075.14|7075.14|7075.14|7075.14|0
1735553700000|2024-12-30 10:15:00|7073.04|7073.04|7072.49|7072.49|7075.92|7075.92|7070.93|7070.93|0
1735554000000|2024-12-30 10:20:00|7070.38|7070.38|7070.38|7070.38|7070.38|7070.38|7070.38|7070.38|0
1735554300000|2024-12-30 10:25:00|7072.49|7072.49|7080.08|7080.08|7080.08|7080.08|7072.49|7072.49|0
1735554600000|2024-12-30 10:30:00|7078.77|7078.77|7081.92|7081.92|7081.92|7081.92|7078.77|7078.77|0
1735554900000|2024-12-30 10:35:00|7084.03|7084.03|7084.03|7084.03|7084.03|7084.03|7084.03|7084.03|0
1735555200000|2024-12-30 10:40:00|7084.91|7084.91|7084.91|7084.91|7085.97|7085.97|7084.91|7084.91|0
1735555500000|2024-12-30 10:45:00|7085.97|7085.97|7084.75|7084.75|7087.91|7087.91|7084.75|7084.75|0
1735555800000|2024-12-30 10:50:00|7085.8|7085.8|7083.7|7083.7|7085.8|7085.8|7083.7|7083.7|0
1735556100000|2024-12-30 10:55:00|7082.38|7082.38|7078.51|7078.51|7083.7|7083.7|7078.51|7078.51|0
1735556400000|2024-12-30 11:00:00|7079.56|7079.56|7078.67|7078.67|7079.56|7079.56|7078.67|7078.67|0
1735556700000|2024-12-30 11:05:00|7079.73|7079.73|7079.73|7079.73|7079.73|7079.73|7079.73|7079.73|0
1735557600000|2024-12-30 11:20:00|7081.83|7081.83|7081.83|7081.83|7081.83|7081.83|7081.83|7081.83|0
1735557900000|2024-12-30 11:25:00|7079.73|7079.73|7073.95|7073.95|7079.73|7079.73|7073.95|7073.95|0
1735558200000|2024-12-30 11:30:00|7073.06|7073.06|7072.9|7072.9|7073.06|7073.06|7071.85|7071.85|0
1735558500000|2024-12-30 11:35:00|7071.85|7071.85|7071.85|7071.85|7071.85|7071.85|7071.85|7071.85|0
1735558800000|2024-12-30 11:40:00|7069.48|7069.48|7068.17|7068.17|7069.48|7069.48|7068.17|7068.17|0
1735559100000|2024-12-30 11:45:00|7067.12|7067.12|7067.12|7067.12|7067.12|7067.12|7067.12|7067.12|0
1735559700000|2024-12-30 11:55:00|7066.07|7066.07|7065.02|7065.02|7066.07|7066.07|7065.02|7065.02|0
1735560000000|2024-12-30 12:00:00|7066.07|7066.07|7065.02|7065.02|7066.07|7066.07|7065.02|7065.02|0
1735560300000|2024-12-30 12:05:00|7066.33|7066.33|7068.69|7068.69|7068.69|7068.69|7066.33|7066.33|0
1735560600000|2024-12-30 12:10:00|7069.58|7069.58|7074.43|7074.43|7077.51|7077.51|7069.58|7069.58|0
1735561200000|2024-12-30 12:20:00|7073.12|7073.12|7072.07|7072.07|7073.12|7073.12|7072.07|7072.07|0
1735561800000|2024-12-30 12:30:00|7073.38|7073.38|7081.19|7081.19|7081.19|7081.19|7073.38|7073.38|0
1735562100000|2024-12-30 12:35:00|7080.14|7080.14|7079.07|7079.07|7081.19|7081.19|7079.07|7079.07|0
1735562400000|2024-12-30 12:40:00|7078.02|7078.02|7074.09|7074.09|7078.02|7078.02|7071.98|7071.98|0
1735562700000|2024-12-30 12:45:00|7069.62|7069.62|7067.52|7067.52|7069.62|7069.62|7067.52|7067.52|0
1735563000000|2024-12-30 12:50:00|7069.62|7069.62|7070.67|7070.67|7071.73|7071.73|7069.62|7069.62|0
1735563300000|2024-12-30 12:55:00|7073.29|7073.29|7073.29|7073.29|7073.29|7073.29|7073.29|7073.29|0
1735563600000|2024-12-30 13:00:00|7076.45|7076.45|7073.46|7073.46|7076.45|7076.45|7073.46|7073.46|0
1735563900000|2024-12-30 13:05:00|7071.36|7071.36|7071.36|7071.36|7071.36|7071.36|7071.36|7071.36|0
1735564200000|2024-12-30 13:10:00|7072.41|7072.41|7066.37|7066.37|7072.41|7072.41|7066.37|7066.37|0
1735564500000|2024-12-30 13:15:00|7065.06|7065.06|7065.06|7065.06|7065.06|7065.06|7065.06|7065.06|0
1735564800000|2024-12-30 13:20:00|7066.37|7066.37|7066.37|7066.37|7066.37|7066.37|7066.37|7066.37|0
1735565400000|2024-12-30 13:30:00|7067.43|7067.43|7065.32|7065.32|7067.43|7067.43|7064.27|7064.27|0
1735565700000|2024-12-30 13:35:00|7066.37|7066.37|7067.43|7067.43|7067.43|7067.43|7065.32|7065.32|0
1735566000000|2024-12-30 13:40:00|7066.11|7066.11|7062.7|7062.7|7066.11|7066.11|7062.7|7062.7|0
1735566600000|2024-12-30 13:50:00|7060.6|7060.6|7056.39|7056.39|7060.6|7060.6|7056.39|7056.39|0
1735566900000|2024-12-30 13:55:00|7055.34|7055.34|7054.03|7054.03|7055.34|7055.34|7054.03|7054.03|0
1735567200000|2024-12-30 14:00:00|7052.97|7052.97|7055.08|7055.08|7055.08|7055.08|7052.97|7052.97|0
1735567500000|2024-12-30 14:05:00|7056.13|7056.13|7056.65|7056.65|7057.7|7057.7|7055.08|7055.08|0
1735567800000|2024-12-30 14:10:00|7057.96|7057.96|7057.96|7057.96|7057.96|7057.96|7057.96|7057.96|0
1735568100000|2024-12-30 14:15:00|7059.01|7059.01|7058.67|7058.67|7059.98|7059.98|7053.23|7053.23|0
1735568700000|2024-12-30 14:25:00|7059.72|7059.72|7063.93|7063.93|7063.93|7063.93|7059.72|7059.72|0
1735569000000|2024-12-30 14:30:00|7061.83|7061.83|7060.78|7060.78|7061.83|7061.83|7060.78|7060.78|0
1735569300000|2024-12-30 14:35:00|7058.67|7058.67|7057.62|7057.62|7058.67|7058.67|7057.62|7057.62|0
1735569600000|2024-12-30 14:40:00|7056.31|7056.31|7053.65|7053.65|7056.31|7056.31|7052.34|7052.34|0
1735569900000|2024-12-30 14:45:00|7052.6|7052.6|7048.39|7048.39|7052.6|7052.6|7048.39|7048.39|0
1735570200000|2024-12-30 14:50:00|7045.77|7045.77|7044.71|7044.71|7047.08|7047.08|7044.71|7044.71|0
1735570500000|2024-12-30 14:55:00|7043.66|7043.66|7043.92|7043.92|7043.92|7043.92|7042.61|7042.61|0
1735570800000|2024-12-30 15:00:00|7042.61|7042.61|7039.98|7039.98|7043.66|7043.66|7038.67|7038.67|0
1735571100000|2024-12-30 15:05:00|7038.67|7038.67|7034.72|7034.72|7039.98|7039.98|7034.72|7034.72|0
1735571400000|2024-12-30 15:10:00|7033.67|7033.67|7035.77|7035.77|7035.77|7035.77|7033.67|7033.67|0
1735571700000|2024-12-30 15:15:00|7036.82|7036.82|7037.08|7037.08|7038.13|7038.13|7036.82|7036.82|0
1735572000000|2024-12-30 15:20:00|7038.13|7038.13|7033.41|7033.41|7039.19|7039.19|7033.41|7033.41|0
1735572300000|2024-12-30 15:25:00|7032.36|7032.36|7034.45|7034.45|7034.45|7034.45|7030.24|7030.24|0
1735572600000|2024-12-30 15:30:00|7032.35|7032.35|7032.35|7032.35|7033.4|7033.4|7032.35|7032.35|0
1735572900000|2024-12-30 15:35:00|7033.4|7033.4|7029.98|7029.98|7033.4|7033.4|7029.98|7029.98|0
1735573200000|2024-12-30 15:40:00|7029.1|7029.1|7031.2|7031.2|7031.2|7031.2|7029.1|7029.1|0
1735573500000|2024-12-30 15:45:00|7033.31|7033.31|7034.62|7034.62|7034.62|7034.62|7031.2|7031.2|0
1735573800000|2024-12-30 15:50:00|7035.51|7035.51|7048.11|7048.11|7048.11|7048.11|7035.51|7035.51|0
1735574100000|2024-12-30 15:55:00|7049.43|7049.43|7053.1|7053.1|7054.16|7054.16|7049.43|7049.43|0
1735574400000|2024-12-30 16:00:00|7051.79|7051.79|7055.21|7055.21|7055.21|7055.21|7051.79|7051.79|0
1735574700000|2024-12-30 16:05:00|7054.16|7054.16|7058.38|7058.38|7059.44|7059.44|7054.16|7054.16|0
1735575000000|2024-12-30 16:10:00|7057.33|7057.33|7058.22|7058.22|7058.22|7058.22|7057.33|7057.33|0
1735575300000|2024-12-30 16:15:00|7059.1|7059.1|7059.27|7059.27|7060.16|7060.16|7059.1|7059.1|0
1735575600000|2024-12-30 16:20:00|7060.32|7060.32|7057.17|7057.17|7060.32|7060.32|7057.17|7057.17|0
1735575900000|2024-12-30 16:25:00|7058.05|7058.05|7058.32|7058.32|7061.99|7061.99|7058.05|7058.05|0
1735632900000|2024-12-31 08:15:00|7053.8|7053.8|7058.62|7058.62|7058.62|7058.62|7050.64|7050.64|0
1735633200000|2024-12-31 08:20:00|7057.57|7057.57|7055.2|7055.2|7059.41|7059.41|7054.15|7054.15|0
1735633500000|2024-12-31 08:25:00|7056.25|7056.25|7062.57|7062.57|7062.57|7062.57|7056.25|7056.25|0
1735633800000|2024-12-31 08:30:00|7073.05|7073.05|7071.76|7071.76|7077.02|7077.02|7071.76|7071.76|0
1735634100000|2024-12-31 08:35:00|7070.71|7070.71|7077.02|7077.02|7077.02|7077.02|7069.39|7069.39|0
1735634400000|2024-12-31 08:40:00|7077.91|7077.91|7082.28|7082.28|7082.28|7082.28|7075.97|7075.97|0
1735634700000|2024-12-31 08:45:00|7084.05|7084.05|7083.17|7083.17|7084.05|7084.05|7083.17|7083.17|0
1735635000000|2024-12-31 08:50:00|7076.85|7076.85|7078.16|7078.16|7078.16|7078.16|7076.85|7076.85|0
1735635300000|2024-12-31 08:55:00|7076.85|7076.85|7078.96|7078.96|7081.58|7081.58|7076.85|7076.85|0
1735635600000|2024-12-31 09:00:00|7082.89|7082.89|7089.26|7089.26|7089.26|7089.26|7079.22|7079.22|0
1735635900000|2024-12-31 09:05:00|7091.36|7091.36|7089.72|7089.72|7092.42|7092.42|7089.72|7089.72|0
1735636500000|2024-12-31 09:15:00|7086.56|7086.56|7081.29|7081.29|7086.56|7086.56|7081.29|7081.29|0
1735636800000|2024-12-31 09:20:00|7080.23|7080.23|7080.23|7080.23|7080.23|7080.23|7080.23|7080.23|0
1735637100000|2024-12-31 09:25:00|7079.18|7079.18|7079.18|7079.18|7079.18|7079.18|7079.18|7079.18|0
1735637400000|2024-12-31 09:30:00|7080.23|7080.23|7082.17|7082.17|7082.17|7082.17|7078.29|7078.29|0
1735637700000|2024-12-31 09:35:00|7080.4|7080.4|7079.14|7079.14|7081.25|7081.25|7078.63|7078.63|0
1735638000000|2024-12-31 09:40:00|7080.46|7080.46|7084.5|7084.5|7084.5|7084.5|7080.46|7080.46|0
1735638300000|2024-12-31 09:45:00|7086.27|7086.27|7092.31|7092.31|7093.36|7093.36|7086.27|7086.27|0
1735638600000|2024-12-31 09:50:00|7089.69|7089.69|7092.51|7092.51|7092.51|7092.51|7089.69|7089.69|0
1735638900000|2024-12-31 09:55:00|7091.2|7091.2|7090.41|7090.41|7092.51|7092.51|7090.41|7090.41|0
1735639200000|2024-12-31 10:00:00|7092.51|7092.51|7091.2|7091.2|7092.51|7092.51|7091.2|7091.2|0
1735639500000|2024-12-31 10:05:00|7094.36|7094.36|7093.3|7093.3|7094.36|7094.36|7093.3|7093.3|0
1735639800000|2024-12-31 10:10:00|7094.36|7094.36|7098.03|7098.03|7099.08|7099.08|7094.36|7094.36|0
1735640100000|2024-12-31 10:15:00|7096.26|7096.26|7102.75|7102.75|7102.75|7102.75|7096.26|7096.26|0
1735640400000|2024-12-31 10:20:00|7103.81|7103.81|7103.81|7103.81|7103.81|7103.81|7103.81|7103.81|0
1735640700000|2024-12-31 10:25:00|7102.75|7102.75|7104.86|7104.86|7104.86|7104.86|7101.7|7101.7|0
1735641000000|2024-12-31 10:30:00|7107.48|7107.48|7108.28|7108.28|7113|7113|7107.02|7107.02|0
1735641300000|2024-12-31 10:35:00|7110.38|7110.38|7109.33|7109.33|7110.38|7110.38|7109.07|7109.07|0
1735641600000|2024-12-31 10:40:00|7110.64|7110.64|7110.64|7110.64|7110.64|7110.64|7110.64|7110.64|0
1735641900000|2024-12-31 10:45:00|7109.59|7109.59|7114.85|7114.85|7115.11|7115.11|7109.59|7109.59|0
1735642200000|2024-12-31 10:50:00|7113.8|7113.8|7114.68|7114.68|7114.68|7114.68|7113.8|7113.8|0
1735642500000|2024-12-31 10:55:00|7113.8|7113.8|7111.69|7111.69|7113.8|7113.8|7111.69|7111.69|0
1735642800000|2024-12-31 11:00:00|7113|7113|7114.05|7114.05|7114.05|7114.05|7113|7113|0
1735643400000|2024-12-31 11:10:00|7118.26|7118.26|7117.21|7117.21|7118.26|7118.26|7117.21|7117.21|0
1735643700000|2024-12-31 11:15:00|7115.11|7115.11|7113|7113|7115.11|7115.11|7113|7113|0
1735644000000|2024-12-31 11:20:00|7114.31|7114.31|7119.76|7119.76|7122.92|7122.92|7114.31|7114.31|0
1735644300000|2024-12-31 11:25:00|7121.07|7121.07|7121.08|7121.08|7121.08|7121.08|7119.76|7119.76|0
1735644600000|2024-12-31 11:30:00|7122.39|7122.39|7126.43|7126.43|7129.75|7129.75|7122.39|7122.39|0
1735644900000|2024-12-31 11:35:00|7127.48|7127.48|7126.17|7126.17|7128.28|7128.28|7125.12|7125.12|0
1735645200000|2024-12-31 11:40:00|7129.33|7129.33|7127.22|7127.22|7129.33|7129.33|7127.22|7127.22|0
1735645500000|2024-12-31 11:45:00|7126.34|7126.34|7127.75|7127.75|7127.75|7127.75|7126.34|7126.34|0
1735646100000|2024-12-31 11:55:00|7126.86|7126.86|7127.12|7127.12|7128.17|7128.17|7126.86|7126.86|0
1735646400000|2024-12-31 12:00:00|7125.81|7125.81|7123.87|7123.87|7125.81|7125.81|7122.65|7122.65|0
1735646700000|2024-12-31 12:05:00|7122.82|7122.82|7120.19|7120.19|7122.82|7122.82|7120.19|7120.19|0
1735647000000|2024-12-31 12:10:00|7121.51|7121.51|7115.48|7115.48|7123.02|7123.02|7115.48|7115.48|0
1735647300000|2024-12-31 12:15:00|7114.07|7114.07|7117.37|7117.37|7118.68|7118.68|7112.65|7112.65|0
1735647600000|2024-12-31 12:20:00|7116.48|7116.48|7122|7122|7124.37|7124.37|7116.48|7116.48|0
1735647900000|2024-12-31 12:25:00|7120.95|7120.95|7124.92|7124.92|7124.92|7124.92|7115.46|7115.46|0
1735805700000|2025-01-02 08:15:00|7151|7151|7158.76|7158.76|7158.76|7158.76|7147.85|7147.85|0
1735806000000|2025-01-02 08:20:00|7154.55|7154.55|7145.37|7145.37|7154.55|7154.55|7142.22|7142.22|0
1735806300000|2025-01-02 08:25:00|7144.06|7144.06|7117.68|7117.68|7144.06|7144.06|7117.68|7117.68|0
1735806600000|2025-01-02 08:30:00|7113.74|7113.74|7115.02|7115.02|7118.17|7118.17|7113.74|7113.74|0
1735806900000|2025-01-02 08:35:00|7112.91|7112.91|7113.45|7113.45|7113.45|7113.45|7106.36|7106.36|0
1735807200000|2025-01-02 08:40:00|7114.5|7114.5|7112.38|7112.38|7121.07|7121.07|7112.38|7112.38|0
1735807500000|2025-01-02 08:45:00|7109.76|7109.76|7111.07|7111.07|7111.07|7111.07|7109.76|7109.76|0
1735807800000|2025-01-02 08:50:00|7107.91|7107.91|7106.86|7106.86|7108.96|7108.96|7106.86|7106.86|0
1735808100000|2025-01-02 08:55:00|7107.75|7107.75|7118.51|7118.51|7118.51|7118.51|7107.75|7107.75|0
1735808400000|2025-01-02 09:00:00|7114.58|7114.58|7111.42|7111.42|7114.58|7114.58|7111.42|7111.42|0
1735808700000|2025-01-02 09:05:00|7110.54|7110.54|7111.85|7111.85|7111.85|7111.85|7109.65|7109.65|0
1735809000000|2025-01-02 09:10:00|7116.06|7116.06|7115.54|7115.54|7118.16|7118.16|7115.54|7115.54|0
1735809300000|2025-01-02 09:15:00|7119.47|7119.47|7119.47|7119.47|7119.47|7119.47|7119.47|7119.47|0
1735809600000|2025-01-02 09:20:00|7120.52|7120.52|7120.52|7120.52|7120.52|7120.52|7119.47|7119.47|0
1735809900000|2025-01-02 09:25:00|7117.9|7117.9|7106.86|7106.86|7117.9|7117.9|7106.86|7106.86|0
1735810200000|2025-01-02 09:30:00|7105.55|7105.55|7107.14|7107.14|7107.14|7107.14|7102.93|7102.93|0
1735810500000|2025-01-02 09:35:00|7103.98|7103.98|7094.12|7094.12|7103.98|7103.98|7094.12|7094.12|0
1735810800000|2025-01-02 09:40:00|7093.24|7093.24|7097.28|7097.28|7097.28|7097.28|7093.24|7093.24|0
1735811100000|2025-01-02 09:45:00|7099.38|7099.38|7100.69|7100.69|7100.69|7100.69|7099.38|7099.38|0
1735811700000|2025-01-02 09:55:00|7102.8|7102.8|7105.79|7105.79|7105.79|7105.79|7101.49|7101.49|0
1735812000000|2025-01-02 10:00:00|7111.05|7111.05|7107.17|7107.17|7114.2|7114.2|7107.17|7107.17|0
1735812300000|2025-01-02 10:05:00|7105.07|7105.07|7100.27|7100.27|7105.07|7105.07|7098.5|7098.5|0
1735812600000|2025-01-02 10:10:00|7099.38|7099.38|7098.11|7098.11|7099.38|7099.38|7094.95|7094.95|0
1735812900000|2025-01-02 10:15:00|7097.05|7097.05|7092.07|7092.07|7097.05|7097.05|7088.19|7088.19|0
1735813200000|2025-01-02 10:20:00|7088.92|7088.92|7085.15|7085.15|7088.92|7088.92|7085.15|7085.15|0
1735813500000|2025-01-02 10:25:00|7083.84|7083.84|7085.94|7085.94|7085.94|7085.94|7083.84|7083.84|0
1735813800000|2025-01-02 10:30:00|7087.26|7087.26|7085.39|7085.39|7088.05|7088.05|7085.39|7085.39|0
1735814100000|2025-01-02 10:35:00|7083.62|7083.62|7085.81|7085.81|7086.28|7086.28|7083.62|7083.62|0
1735814700000|2025-01-02 10:45:00|7083.19|7083.19|7082.31|7082.31|7083.19|7083.19|7079.69|7079.69|0
1735815000000|2025-01-02 10:50:00|7080.2|7080.2|7078.9|7078.9|7080.2|7080.2|7076.27|7076.27|0
1735815300000|2025-01-02 10:55:00|7076.79|7076.79|7078.9|7078.9|7078.9|7078.9|7076.79|7076.79|0
1735815600000|2025-01-02 11:00:00|7075.74|7075.74|7074.69|7074.69|7076.79|7076.79|7074.69|7074.69|0
1735815900000|2025-01-02 11:05:00|7072.07|7072.07|7072.07|7072.07|7072.07|7072.07|7072.07|7072.07|0
1735816200000|2025-01-02 11:10:00|7071.01|7071.01|7068.91|7068.91|7071.01|7071.01|7068.91|7068.91|0
1735816500000|2025-01-02 11:15:00|7069.8|7069.8|7069.8|7069.8|7069.8|7069.8|7069.8|7069.8|0
1735816800000|2025-01-02 11:20:00|7072.42|7072.42|7070.05|7070.05|7072.42|7072.42|7070.05|7070.05|0
1735817100000|2025-01-02 11:25:00|7068.74|7068.74|7066.64|7066.64|7068.74|7068.74|7066.64|7066.64|0
1735817400000|2025-01-02 11:30:00|7065.59|7065.59|7062.43|7062.43|7065.59|7065.59|7062.43|7062.43|0
1735817700000|2025-01-02 11:35:00|7059.8|7059.8|7060.69|7060.69|7060.69|7060.69|7059.8|7059.8|0
1735818000000|2025-01-02 11:40:00|7058.92|7058.92|7055.76|7055.76|7058.92|7058.92|7055.76|7055.76|0
1735818300000|2025-01-02 11:45:00|7054.71|7054.71|7056.02|7056.02|7056.02|7056.02|7054.71|7054.71|0
1735818600000|2025-01-02 11:50:00|7056.91|7056.91|7061.12|7061.12|7061.12|7061.12|7056.91|7056.91|0
1735818900000|2025-01-02 11:55:00|7062.43|7062.43|7059.86|7059.86|7064.53|7064.53|7059.86|7059.86|0
1735819200000|2025-01-02 12:00:00|7061.97|7061.97|7063.28|7063.28|7063.28|7063.28|7061.97|7061.97|0
1735819800000|2025-01-02 12:10:00|7062.39|7062.39|7060.62|7060.62|7062.39|7062.39|7060.62|7060.62|0
1735820100000|2025-01-02 12:15:00|7063.24|7063.24|7068.93|7068.93|7069.81|7069.81|7062.35|7062.35|0
1735820400000|2025-01-02 12:20:00|7068.04|7068.04|7067.88|7067.88|7068.93|7068.93|7067.88|7067.88|0
1735820700000|2025-01-02 12:25:00|7071.03|7071.03|7071.03|7071.03|7071.03|7071.03|7071.03|7071.03|0
1735821000000|2025-01-02 12:30:00|7069.26|7069.26|7068.37|7068.37|7069.42|7069.42|7067.32|7067.32|0
1735821300000|2025-01-02 12:35:00|7069.68|7069.68|7070.74|7070.74|7070.74|7070.74|7069.68|7069.68|0
1735821600000|2025-01-02 12:40:00|7071.79|7071.79|7073.76|7073.76|7073.76|7073.76|7070.22|7070.22|0
1735821900000|2025-01-02 12:45:00|7075.07|7075.07|7080.17|7080.17|7082.27|7082.27|7075.07|7075.07|0
1735822200000|2025-01-02 12:50:00|7083.33|7083.33|7092.52|7092.52|7092.52|7092.52|7083.33|7083.33|0
1735822500000|2025-01-02 12:55:00|7094.62|7094.62|7098.39|7098.39|7100.49|7100.49|7094.62|7094.62|0
1735822800000|2025-01-02 13:00:00|7099.44|7099.44|7106.11|7106.11|7106.11|7106.11|7099.44|7099.44|0
1735823100000|2025-01-02 13:05:00|7107.16|7107.16|7107.16|7107.16|7108.21|7108.21|7106.11|7106.11|0
1735823400000|2025-01-02 13:10:00|7108.21|7108.21|7108.21|7108.21|7108.21|7108.21|7108.21|7108.21|0
1735823700000|2025-01-02 13:15:00|7109.1|7109.1|7112.09|7112.09|7112.25|7112.25|7109.1|7109.1|0
1735824000000|2025-01-02 13:20:00|7113.4|7113.4|7112.35|7112.35|7113.4|7113.4|7112.35|7112.35|0
1735824300000|2025-01-02 13:25:00|7109.19|7109.19|7106.53|7106.53|7109.19|7109.19|7106.53|7106.53|0
1735824600000|2025-01-02 13:30:00|7104.43|7104.43|7099.87|7099.87|7104.43|7104.43|7098.56|7098.56|0
1735824900000|2025-01-02 13:35:00|7100.75|7100.75|7101.64|7101.64|7101.64|7101.64|7097.6|7097.6|0
1735825200000|2025-01-02 13:40:00|7104|7104|7108.3|7108.3|7109.35|7109.35|7104|7104|0
1735825500000|2025-01-02 13:45:00|7106.99|7106.99|7103.58|7103.58|7106.99|7106.99|7103.58|7103.58|0
1735825800000|2025-01-02 13:50:00|7102.53|7102.53|7103.58|7103.58|7103.58|7103.58|7101.47|7101.47|0
1735826100000|2025-01-02 13:55:00|7104.89|7104.89|7106.46|7106.46|7106.46|7106.46|7103.84|7103.84|0
1735826400000|2025-01-02 14:00:00|7105.15|7105.15|7094.9|7094.9|7105.15|7105.15|7094.9|7094.9|0
1735826700000|2025-01-02 14:05:00|7091.75|7091.75|7096.75|7096.75|7096.75|7096.75|7089.38|7089.38|0
1735827000000|2025-01-02 14:10:00|7095.7|7095.7|7101.57|7101.57|7101.57|7101.57|7095.7|7095.7|0
1735827300000|2025-01-02 14:15:00|7099.46|7099.46|7098.41|7098.41|7099.46|7099.46|7098.41|7098.41|0
1735827600000|2025-01-02 14:20:00|7100.52|7100.52|7097.36|7097.36|7100.52|7100.52|7097.36|7097.36|0
1735827900000|2025-01-02 14:25:00|7096.05|7096.05|7099.46|7099.46|7099.63|7099.63|7096.05|7096.05|0
1735828200000|2025-01-02 14:30:00|7097.36|7097.36|7100.87|7100.87|7104.02|7104.02|7097.36|7097.36|0
1735828500000|2025-01-02 14:35:00|7099.55|7099.55|7095.68|7095.68|7099.89|7099.89|7095.68|7095.68|0
1735828800000|2025-01-02 14:40:00|7096.73|7096.73|7101.2|7101.2|7102.51|7102.51|7096.73|7096.73|0
1735829100000|2025-01-02 14:45:00|7099.89|7099.89|7098.58|7098.58|7104.36|7104.36|7098.58|7098.58|0
1735829400000|2025-01-02 14:50:00|7097.27|7097.27|7094.11|7094.11|7097.27|7097.27|7093.06|7093.06|0
1735829700000|2025-01-02 14:55:00|7093.06|7093.06|7086.23|7086.23|7093.06|7093.06|7086.23|7086.23|0
1735830000000|2025-01-02 15:00:00|7088.33|7088.33|7076.87|7076.87|7088.33|7088.33|7076.87|7076.87|0
1735830300000|2025-01-02 15:05:00|7075.56|7075.56|7069.25|7069.25|7075.56|7075.56|7068.36|7068.36|0
1735830600000|2025-01-02 15:10:00|7070.13|7070.13|7074.73|7074.73|7074.73|7074.73|7068.75|7068.75|0
1735830900000|2025-01-02 15:15:00|7073.68|7073.68|7078.77|7078.77|7078.77|7078.77|7073.68|7073.68|0
1735831200000|2025-01-02 15:20:00|7080.88|7080.88|7076.63|7076.63|7080.88|7080.88|7073.22|7073.22|0
1735831500000|2025-01-02 15:25:00|7078.4|7078.4|7079.29|7079.29|7081.91|7081.91|7076.63|7076.63|0
1735831800000|2025-01-02 15:30:00|7078.24|7078.24|7084.38|7084.38|7085.7|7085.7|7077.19|7077.19|0
1735832100000|2025-01-02 15:35:00|7085.27|7085.27|7087.47|7087.47|7087.47|7087.47|7084.22|7084.22|0
1735832400000|2025-01-02 15:40:00|7086.16|7086.16|7086.49|7086.49|7088.26|7088.26|7085.6|7085.6|0
1735832700000|2025-01-02 15:45:00|7085.44|7085.44|7093.67|7093.67|7093.67|7093.67|7082.54|7082.54|0
1735833000000|2025-01-02 15:50:00|7094.99|7094.99|7093.88|7093.88|7094.99|7094.99|7086.58|7086.58|0
1735833300000|2025-01-02 15:55:00|7092.99|7092.99|7095.62|7095.62|7095.62|7095.62|7091.06|7091.06|0
1735833600000|2025-01-02 16:00:00|7096.93|7096.93|7083.23|7083.23|7098.24|7098.24|7081.91|7081.91|0
1735833900000|2025-01-02 16:05:00|7082.17|7082.17|7081.38|7081.38|7082.43|7082.43|7079.02|7079.02|0
1735834200000|2025-01-02 16:10:00|7082.43|7082.43|7084.37|7084.37|7084.37|7084.37|7081.12|7081.12|0
1735834500000|2025-01-02 16:15:00|7082.27|7082.27|7088.97|7088.97|7088.97|7088.97|7082.27|7082.27|0
1735834800000|2025-01-02 16:20:00|7088.08|7088.08|7086.86|7086.86|7088.08|7088.08|7081.34|7081.34|0
1735835100000|2025-01-02 16:25:00|7084.76|7084.76|7080.88|7080.88|7084.76|7084.76|7079.31|7079.31|0
1735892100000|2025-01-03 08:15:00|7063.79|7063.79|7070.66|7070.66|7070.66|7070.66|7063.79|7063.79|0
1735892400000|2025-01-03 08:20:00|7069.61|7069.61|7067.25|7067.25|7069.61|7069.61|7064.09|7064.09|0
1735892700000|2025-01-03 08:25:00|7062.52|7062.52|7061.21|7061.21|7064.36|7064.36|7061.21|7061.21|0
1735893000000|2025-01-03 08:30:00|7059.1|7059.1|7051.22|7051.22|7059.1|7059.1|7051.22|7051.22|0
1735893300000|2025-01-03 08:35:00|7050.17|7050.17|7039.67|7039.67|7050.17|7050.17|7038.61|7038.61|0
1735893600000|2025-01-03 08:40:00|7038.36|7038.36|7033.89|7033.89|7039.41|7039.41|7033.89|7033.89|0
1735893900000|2025-01-03 08:45:00|7034.94|7034.94|7037.56|7037.56|7037.56|7037.56|7034.94|7034.94|0
1735894200000|2025-01-03 08:50:00|7042.82|7042.82|7039.67|7039.67|7043.87|7043.87|7039.67|7039.67|0
1735894500000|2025-01-03 08:55:00|7038.61|7038.61|7045.98|7045.98|7045.98|7045.98|7038.61|7038.61|0
1735894800000|2025-01-03 09:00:00|7047.29|7047.29|7050.96|7050.96|7050.96|7050.96|7047.29|7047.29|0
1735895100000|2025-01-03 09:05:00|7049.91|7049.91|7049.91|7049.91|7049.91|7049.91|7049.91|7049.91|0
1735895400000|2025-01-03 09:10:00|7048.6|7048.6|7041.77|7041.77|7048.6|7048.6|7041.77|7041.77|0
1735895700000|2025-01-03 09:15:00|7044.93|7044.93|7046.24|7046.24|7046.24|7046.24|7044.93|7044.93|0
1735896300000|2025-01-03 09:25:00|7047.29|7047.29|7047.29|7047.29|7047.29|7047.29|7047.29|7047.29|0
1735896600000|2025-01-03 09:30:00|7046.4|7046.4|7046.4|7046.4|7046.4|7046.4|7046.4|7046.4|0
1735897200000|2025-01-03 09:40:00|7045.35|7045.35|7051.13|7051.13|7051.13|7051.13|7045.35|7045.35|0
1735897500000|2025-01-03 09:45:00|7050.08|7050.08|7049.03|7049.03|7050.08|7050.08|7049.03|7049.03|0
1735897800000|2025-01-03 09:50:00|7049.91|7049.91|7044.14|7044.14|7050.8|7050.8|7044.14|7044.14|0
1735898100000|2025-01-03 09:55:00|7043.08|7043.08|7041|7041|7043.11|7043.11|7038.87|7038.87|0
1735898400000|2025-01-03 10:00:00|7040.12|7040.12|7033.02|7033.02|7040.12|7040.12|7033.02|7033.02|0
1735898700000|2025-01-03 10:05:00|7029.87|7029.87|7028.3|7028.3|7029.87|7029.87|7025.14|7025.14|0
1735899000000|2025-01-03 10:10:00|7026.52|7026.52|7023.7|7023.7|7026.52|7026.52|7023.7|7023.7|0
1735899300000|2025-01-03 10:15:00|7022.39|7022.39|7021.97|7021.97|7022.39|7022.39|7021.08|7021.08|0
1735899600000|2025-01-03 10:20:00|7018.81|7018.81|7022.65|7022.65|7022.65|7022.65|7016.44|7016.44|0
1735899900000|2025-01-03 10:25:00|7024.75|7024.75|7025.8|7025.8|7025.8|7025.8|7024.75|7024.75|0
1735900200000|2025-01-03 10:30:00|7023.7|7023.7|7025.01|7025.01|7025.01|7025.01|7023.7|7023.7|0
1735900500000|2025-01-03 10:35:00|7027.12|7027.12|7026.07|7026.07|7027.12|7027.12|7026.07|7026.07|0
1735901400000|2025-01-03 10:50:00|7022.91|7022.91|7021.86|7021.86|7022.91|7022.91|7021.86|7021.86|0
1735901700000|2025-01-03 10:55:00|7022.91|7022.91|7023.96|7023.96|7023.96|7023.96|7021.6|7021.6|0
1735902000000|2025-01-03 11:00:00|7026.58|7026.58|7022.91|7022.91|7027.63|7027.63|7022.91|7022.91|0
1735902300000|2025-01-03 11:05:00|7022.02|7022.02|7024.68|7024.68|7024.68|7024.68|7022.02|7022.02|0
1735902900000|2025-01-03 11:15:00|7021.53|7021.53|7021.53|7021.53|7021.53|7021.53|7021.53|7021.53|0
1735903200000|2025-01-03 11:20:00|7019.42|7019.42|7022.75|7022.75|7022.75|7022.75|7016.34|7016.34|0
1735903500000|2025-01-03 11:25:00|7024.06|7024.06|7025.11|7025.11|7027.22|7027.22|7023.01|7023.01|0
1735903800000|2025-01-03 11:30:00|7023.8|7023.8|7023.01|7023.01|7025.11|7025.11|7023.01|7023.01|0
1735904100000|2025-01-03 11:35:00|7024.32|7024.32|7022.55|7022.55|7024.32|7024.32|7022.55|7022.55|0
1735904700000|2025-01-03 11:45:00|7023.6|7023.6|7023.6|7023.6|7023.6|7023.6|7023.6|7023.6|0
1735905600000|2025-01-03 12:00:00|7022.29|7022.29|7021.77|7021.77|7024.4|7024.4|7020.98|7020.98|0
1735906200000|2025-01-03 12:10:00|7023.09|7023.09|7024.4|7024.4|7024.4|7024.4|7023.09|7023.09|0
1735906800000|2025-01-03 12:20:00|7021.24|7021.24|7025.17|7025.17|7025.17|7025.17|7021.24|7021.24|0
1735907100000|2025-01-03 12:25:00|7023.07|7023.07|7022.81|7022.81|7024.12|7024.12|7022.81|7022.81|0
1735907400000|2025-01-03 12:30:00|7024.12|7024.12|7024.12|7024.12|7024.12|7024.12|7024.12|7024.12|0
1735907700000|2025-01-03 12:35:00|7027.28|7027.28|7025.97|7025.97|7027.28|7027.28|7025.97|7025.97|0
1735908000000|2025-01-03 12:40:00|7022.44|7022.44|7019.45|7019.45|7022.44|7022.44|7019.45|7019.45|0
1735908300000|2025-01-03 12:45:00|7020.34|7020.34|7019.45|7019.45|7020.34|7020.34|7019.45|7019.45|0
1735908900000|2025-01-03 12:55:00|7015.24|7015.24|7011.03|7011.03|7015.24|7015.24|7011.03|7011.03|0
1735909200000|2025-01-03 13:00:00|7009.72|7009.72|7010.77|7010.77|7010.77|7010.77|7008.67|7008.67|0
1735909500000|2025-01-03 13:05:00|7009.46|7009.46|7009.46|7009.46|7009.46|7009.46|7009.46|7009.46|0
1735909800000|2025-01-03 13:10:00|7008.58|7008.58|7010.35|7010.35|7011.4|7011.4|7008.58|7008.58|0
1735910400000|2025-01-03 13:20:00|7009.3|7009.3|7009.3|7009.3|7011.4|7011.4|7008.25|7008.25|0
1735910700000|2025-01-03 13:25:00|7011.4|7011.4|7011.4|7011.4|7011.4|7011.4|7011.4|7011.4|0
1735911000000|2025-01-03 13:30:00|7012.45|7012.45|7015.87|7015.87|7015.87|7015.87|7012.45|7012.45|0
1735911300000|2025-01-03 13:35:00|7014.82|7014.82|7014.82|7014.82|7014.82|7014.82|7014.82|7014.82|0
1735911900000|2025-01-03 13:45:00|7013.76|7013.76|7012.71|7012.71|7013.76|7013.76|7012.71|7012.71|0
1735912200000|2025-01-03 13:50:00|7009.56|7009.56|7011.67|7011.67|7011.67|7011.67|7009.56|7009.56|0
1735912500000|2025-01-03 13:55:00|7010.62|7010.62|7010.62|7010.62|7010.62|7010.62|7010.62|7010.62|0
1735912800000|2025-01-03 14:00:00|7012.72|7012.72|7012.19|7012.19|7015.34|7015.34|7012.19|7012.19|0
1735913100000|2025-01-03 14:05:00|7009.03|7009.03|7021.12|7021.12|7022.18|7022.18|7009.03|7009.03|0
1735913400000|2025-01-03 14:10:00|7017.58|7017.58|7019.94|7019.94|7019.94|7019.94|7017.58|7017.58|0
1735913700000|2025-01-03 14:15:00|7020.99|7020.99|7023.19|7023.19|7023.19|7023.19|7020.99|7020.99|0
1735914300000|2025-01-03 14:25:00|7026.35|7026.35|7028.71|7028.71|7029.76|7029.76|7026.35|7026.35|0
1735914600000|2025-01-03 14:30:00|7027.4|7027.4|7014.86|7014.86|7027.4|7027.4|7014.86|7014.86|0
1735914900000|2025-01-03 14:35:00|7009.6|7009.6|6997.84|6997.84|7009.6|7009.6|6997.84|6997.84|0
1735915200000|2025-01-03 14:40:00|6995.22|6995.22|6991.18|6991.18|6995.22|6995.22|6988.56|6988.56|0
1735915500000|2025-01-03 14:45:00|6986.97|6986.97|6981.35|6981.35|6986.97|6986.97|6980.04|6980.04|0
1735915800000|2025-01-03 14:50:00|6978.73|6978.73|6975.9|6975.9|6978.73|6978.73|6972.75|6972.75|0
1735916100000|2025-01-03 14:55:00|6974.49|6974.49|6976.86|6976.86|6976.86|6976.86|6974.49|6974.49|0
1735916400000|2025-01-03 15:00:00|6975.54|6975.54|6973.97|6973.97|6976.43|6976.43|6971.86|6971.86|0
1735916700000|2025-01-03 15:05:00|6977.12|6977.12|6976.96|6976.96|6977.12|6977.12|6976.07|6976.07|0
1735917000000|2025-01-03 15:10:00|6976.07|6976.07|6975.02|6975.02|6976.07|6976.07|6973.71|6973.71|0
1735917300000|2025-01-03 15:15:00|6972.91|6972.91|6975.18|6975.18|6978.17|6978.17|6972.91|6972.91|0
1735917600000|2025-01-03 15:20:00|6976.24|6976.24|6975.97|6975.97|6976.24|6976.24|6968.09|6968.09|0
1735917900000|2025-01-03 15:25:00|6976.86|6976.86|6977.48|6977.48|6977.48|6977.48|6974.75|6974.75|0
1735918200000|2025-01-03 15:30:00|6976.43|6976.43|6979.95|6979.95|6981.26|6981.26|6976.43|6976.43|0
1735918500000|2025-01-03 15:35:00|6982.05|6982.05|6988.04|6988.04|6989.1|6989.1|6982.05|6982.05|0
1735918800000|2025-01-03 15:40:00|6985.94|6985.94|6986.55|6986.55|6987.6|6987.6|6984.45|6984.45|0
1735919100000|2025-01-03 15:45:00|6985.5|6985.5|6992.88|6992.88|6992.88|6992.88|6985.5|6985.5|0
1735919400000|2025-01-03 15:50:00|6990.77|6990.77|6988.67|6988.67|6991.82|6991.82|6986.56|6986.56|0
1735919700000|2025-01-03 15:55:00|6985.25|6985.25|6987.87|6987.87|6988.93|6988.93|6985.25|6985.25|0
1735920000000|2025-01-03 16:00:00|6986.56|6986.56|6988.21|6988.21|6988.21|6988.21|6985.25|6985.25|0
1735920300000|2025-01-03 16:05:00|6987.15|6987.15|6982.94|6982.94|6990.57|6990.57|6982.94|6982.94|0
1735920600000|2025-01-03 16:10:00|6987.15|6987.15|6987.05|6987.05|6988.46|6988.46|6987.05|6987.05|0
1735920900000|2025-01-03 16:15:00|6986|6986|6981.11|6981.11|6986.89|6986.89|6981.11|6981.11|0
1735921200000|2025-01-03 16:20:00|6979.8|6979.8|6975.21|6975.21|6981.74|6981.74|6974.51|6974.51|0
1735921500000|2025-01-03 16:25:00|6976.1|6976.1|6970.1|6970.1|6976.1|6976.1|6965.63|6965.63|0
1736151300000|2025-01-06 08:15:00|7003.24|7003.24|6985.91|6985.91|7003.24|7003.24|6985.91|6985.91|0
1736151600000|2025-01-06 08:20:00|6987.22|6987.22|6987.22|6987.22|7011.16|7011.16|6987.22|6987.22|0
1736151900000|2025-01-06 08:25:00|6986.34|6986.34|6991.49|6991.49|6991.66|6991.66|6981.45|6981.45|0
1736152200000|2025-01-06 08:30:00|6995.7|6995.7|6995.96|6995.96|6998.32|6998.32|6995.7|6995.7|0
1736152500000|2025-01-06 08:35:00|6996.84|6996.84|6998.78|6998.78|7000|7000|6996.84|6996.84|0
1736152800000|2025-01-06 08:40:00|6996.68|6996.68|6996.68|6996.68|6996.68|6996.68|6996.68|6996.68|0
1736153100000|2025-01-06 08:45:00|6995.79|6995.79|6997.89|6997.89|7000|7000|6995.79|6995.79|0
1736153400000|2025-01-06 08:50:00|7001.83|7001.83|7003.14|7003.14|7003.14|7003.14|7000.52|7000.52|0
1736153700000|2025-01-06 08:55:00|7004.19|7004.19|7006.55|7006.55|7006.55|7006.55|7004.19|7004.19|0
1736154000000|2025-01-06 09:00:00|7007.6|7007.6|7013.12|7013.12|7013.38|7013.38|7007.6|7007.6|0
1736154300000|2025-01-06 09:05:00|7015.74|7015.74|7010.81|7010.81|7015.74|7015.74|7010.81|7010.81|0
1736154600000|2025-01-06 09:10:00|7012.12|7012.12|7021.58|7021.58|7021.58|7021.58|7012.12|7012.12|0
1736154900000|2025-01-06 09:15:00|7019.48|7019.48|7022.01|7022.01|7024.21|7024.21|7019.48|7019.48|0
1736155200000|2025-01-06 09:20:00|7020.69|7020.69|7016.23|7016.23|7025.16|7025.16|7016.23|7016.23|0
1736155500000|2025-01-06 09:25:00|7014.45|7014.45|7014.45|7014.45|7014.45|7014.45|7014.45|7014.45|0
1736155800000|2025-01-06 09:30:00|7015.34|7015.34|7006.15|7006.15|7015.34|7015.34|7006.15|7006.15|0
1736156100000|2025-01-06 09:35:00|7008.77|7008.77|7004.57|7004.57|7008.77|7008.77|7004.57|7004.57|0
1736156400000|2025-01-06 09:40:00|7003.51|7003.51|6993.72|6993.72|7003.51|7003.51|6993.72|6993.72|0
1736157000000|2025-01-06 09:50:00|6992.41|6992.41|6996.6|6996.6|6998.96|6998.96|6992.41|6992.41|0
1736157300000|2025-01-06 09:55:00|6995.29|6995.29|6989.86|6989.86|6995.29|6995.29|6987.2|6987.2|0
1736157600000|2025-01-06 10:00:00|6988.55|6988.55|6989.07|6989.07|6991.17|6991.17|6988.55|6988.55|0
1736157900000|2025-01-06 10:05:00|6987.76|6987.76|6983.29|6983.29|6987.76|6987.76|6983.29|6983.29|0
1736158200000|2025-01-06 10:10:00|6980.13|6980.13|6975.9|6975.9|6980.13|6980.13|6972.23|6972.23|0
1736158500000|2025-01-06 10:15:00|6971.69|6971.69|6970.38|6970.38|6971.69|6971.69|6968.02|6968.02|0
1736158800000|2025-01-06 10:20:00|6973|6973|6968.28|6968.28|6973|6973|6967.23|6967.23|0
1736159100000|2025-01-06 10:25:00|6972.21|6972.21|6961.54|6961.54|6973.1|6973.1|6961.54|6961.54|0
1736159400000|2025-01-06 10:30:00|6963.65|6963.65|6969|6969|6969|6969|6963.65|6963.65|0
1736159700000|2025-01-06 10:35:00|6970.05|6970.05|6973.76|6973.76|6973.76|6973.76|6970.05|6970.05|0
1736160000000|2025-01-06 10:40:00|6975.87|6975.87|6973.76|6973.76|6975.87|6975.87|6973.76|6973.76|0
1736160300000|2025-01-06 10:45:00|6970.61|6970.61|6970.35|6970.35|6970.61|6970.61|6969.3|6969.3|0
1736160600000|2025-01-06 10:50:00|6971.66|6971.66|6973.76|6973.76|6973.76|6973.76|6971.66|6971.66|0
1736160900000|2025-01-06 10:55:00|6972.88|6972.88|6972.88|6972.88|6972.88|6972.88|6972.88|6972.88|0
1736161200000|2025-01-06 11:00:00|6974.19|6974.19|6972.6|6972.6|6976.81|6976.81|6971.29|6971.29|0
1736161500000|2025-01-06 11:05:00|6973.91|6973.91|6973.91|6973.91|6974.97|6974.97|6973.91|6973.91|0
1736161800000|2025-01-06 11:10:00|6975.23|6975.23|6991.6|6991.6|6991.6|6991.6|6974.6|6974.6|0
1736162100000|2025-01-06 11:15:00|6992.65|6992.65|7020.12|7020.12|7020.12|7020.12|6992.65|6992.65|0
1736162400000|2025-01-06 11:20:00|7018.81|7018.81|7044.62|7044.62|7044.62|7044.62|7018.81|7018.81|0
1736162700000|2025-01-06 11:25:00|7046.39|7046.39|7059.35|7059.35|7063.56|7063.56|7046.39|7046.39|0
1736163000000|2025-01-06 11:30:00|7061.46|7061.46|7059.63|7059.63|7065.93|7065.93|7059.63|7059.63|0
1736163300000|2025-01-06 11:35:00|7058.32|7058.32|7046.76|7046.76|7058.32|7058.32|7046.76|7046.76|0
1736163600000|2025-01-06 11:40:00|7047.81|7047.81|7054.9|7054.9|7054.9|7054.9|7047.81|7047.81|0
1736163900000|2025-01-06 11:45:00|7053.85|7053.85|7052.54|7052.54|7053.85|7053.85|7052.54|7052.54|0
1736164200000|2025-01-06 11:50:00|7054.64|7054.64|7064.37|7064.37|7064.37|7064.37|7054.64|7054.64|0
1736164500000|2025-01-06 11:55:00|7065.68|7065.68|7070.41|7070.41|7070.41|7070.41|7065.68|7065.68|0
1736164800000|2025-01-06 12:00:00|7066.2|7066.2|7067.25|7067.25|7070.41|7070.41|7066.2|7066.2|0
1736165100000|2025-01-06 12:05:00|7070.41|7070.41|7070.41|7070.41|7070.41|7070.41|7070.41|7070.41|0
1736165400000|2025-01-06 12:10:00|7073.03|7073.03|7084.05|7084.05|7084.05|7084.05|7073.03|7073.03|0
1736165700000|2025-01-06 12:15:00|7086.16|7086.16|7085.1|7085.1|7090.29|7090.29|7085.1|7085.1|0
1736166000000|2025-01-06 12:20:00|7086.42|7086.42|7084.06|7084.06|7088.53|7088.53|7081.87|7081.87|0
1736166300000|2025-01-06 12:25:00|7082.75|7082.75|7087.04|7087.04|7087.04|7087.04|7080.13|7080.13|0
1736166600000|2025-01-06 12:30:00|7089.15|7089.15|7084.58|7084.58|7089.15|7089.15|7084.58|7084.58|0
1736166900000|2025-01-06 12:35:00|7083.27|7083.27|7076.7|7076.7|7083.27|7083.27|7076.7|7076.7|0
1736167200000|2025-01-06 12:40:00|7075.39|7075.39|7076.7|7076.7|7076.7|7076.7|7074.33|7074.33|0
1736167500000|2025-01-06 12:45:00|7078.01|7078.01|7075.81|7075.81|7078.01|7078.01|7074.5|7074.5|0
1736167800000|2025-01-06 12:50:00|7074.5|7074.5|7076.6|7076.6|7076.6|7076.6|7073.45|7073.45|0
1736168100000|2025-01-06 12:55:00|7077.91|7077.91|7078.17|7078.17|7079.22|7079.22|7077.91|7077.91|0
1736168400000|2025-01-06 13:00:00|7075.55|7075.55|7072.13|7072.13|7075.55|7075.55|7072.13|7072.13|0
1736168700000|2025-01-06 13:05:00|7071.25|7071.25|7071.25|7071.25|7071.25|7071.25|7068.63|7068.63|0
1736169000000|2025-01-06 13:10:00|7068.09|7068.09|7068.09|7068.09|7068.09|7068.09|7067.04|7067.04|0
1736169300000|2025-01-06 13:15:00|7067.2|7067.2|7067.2|7067.2|7067.2|7067.2|7065.89|7065.89|0
1736169600000|2025-01-06 13:20:00|7064.05|7064.05|7061.69|7061.69|7064.05|7064.05|7061.69|7061.69|0
1736169900000|2025-01-06 13:25:00|7062.74|7062.74|7062.74|7062.74|7062.74|7062.74|7062.74|7062.74|0
1736170200000|2025-01-06 13:30:00|7064.05|7064.05|7064.05|7064.05|7064.05|7064.05|7064.05|7064.05|0
1736170500000|2025-01-06 13:35:00|7061.94|7061.94|7059.84|7059.84|7061.94|7061.94|7059.84|7059.84|0
1736171100000|2025-01-06 13:45:00|7061.94|7061.94|7065.89|7065.89|7065.89|7065.89|7060.63|7060.63|0
1736171400000|2025-01-06 13:50:00|7063.79|7063.79|7063.79|7063.79|7063.79|7063.79|7063.79|7063.79|0
1736171700000|2025-01-06 13:55:00|7062.48|7062.48|7062.48|7062.48|7062.48|7062.48|7062.48|7062.48|0
1736172000000|2025-01-06 14:00:00|7066.69|7066.69|7068.09|7068.09|7068.09|7068.09|7065.98|7065.98|0
1736172300000|2025-01-06 14:05:00|7066.77|7066.77|7056.86|7056.86|7066.77|7066.77|7056.86|7056.86|0
1736172600000|2025-01-06 14:10:00|7055.8|7055.8|7052.39|7052.39|7056.69|7056.69|7046.96|7046.96|0
1736172900000|2025-01-06 14:15:00|7050.19|7050.19|7001.35|7001.35|7050.19|7050.19|6991.7|6991.7|0
1736173200000|2025-01-06 14:20:00|7000.04|7000.04|6971.83|6971.83|7000.04|7000.04|6967.62|6967.62|0
1736173500000|2025-01-06 14:25:00|6969.21|6969.21|6992.67|6992.67|6992.67|6992.67|6969.21|6969.21|0
1736173800000|2025-01-06 14:30:00|6993.73|6993.73|7003.71|7003.71|7003.71|7003.71|6993.73|6993.73|0
1736174100000|2025-01-06 14:35:00|7005.02|7005.02|7007.92|7007.92|7007.92|7007.92|7003.71|7003.71|0
1736174400000|2025-01-06 14:40:00|7004.76|7004.76|7015.81|7015.81|7015.81|7015.81|7004.76|7004.76|0
1736174700000|2025-01-06 14:45:00|7017.58|7017.58|7018.89|7018.89|7020.99|7020.99|7016.27|7016.27|0
1736175000000|2025-01-06 14:50:00|7019.94|7019.94|7012.32|7012.32|7019.94|7019.94|7012.32|7012.32|0
1736175300000|2025-01-06 14:55:00|7011.26|7011.26|7006.28|7006.28|7012.58|7012.58|7006.28|7006.28|0
1736175600000|2025-01-06 15:00:00|7002.07|7002.07|7001.18|7001.18|7002.07|7002.07|7001.18|7001.18|0
1736175900000|2025-01-06 15:05:00|6999.08|6999.08|7005.64|7005.64|7005.64|7005.64|6999.08|6999.08|0
1736176200000|2025-01-06 15:10:00|7004.33|7004.33|7006|7006|7007.48|7007.48|7004.33|7004.33|0
1736176500000|2025-01-06 15:15:00|7008.11|7008.11|7010.31|7010.31|7010.31|7010.31|7007.68|7007.68|0
1736176800000|2025-01-06 15:20:00|7008.99|7008.99|7008.3|7008.3|7010.41|7010.41|7007.25|7007.25|0
1736177100000|2025-01-06 15:25:00|7007.25|7007.25|7006.71|7006.71|7008.3|7008.3|7004.89|7004.89|0
1736177400000|2025-01-06 15:30:00|7007.76|7007.76|7007.85|7007.85|7010.48|7010.48|7006.97|7006.97|0
1736177700000|2025-01-06 15:35:00|7011.01|7011.01|7013.21|7013.21|7014.42|7014.42|7011.01|7011.01|0
1736178000000|2025-01-06 15:40:00|7017.42|7017.42|7029.01|7029.01|7029.01|7029.01|7017.42|7017.42|0
1736178300000|2025-01-06 15:45:00|7032.94|7032.94|7037.67|7037.67|7038.72|7038.72|7032.94|7032.94|0
1736178600000|2025-01-06 15:50:00|7039.77|7039.77|7051.35|7051.35|7051.35|7051.35|7039.77|7039.77|0
1736178900000|2025-01-06 15:55:00|7052.66|7052.66|7056.96|7056.96|7056.96|7056.96|7052.66|7052.66|0
1736179200000|2025-01-06 16:00:00|7055.19|7055.19|7049.15|7049.15|7059.4|7059.4|7049.15|7049.15|0
1736179500000|2025-01-06 16:05:00|7050.46|7050.46|7043.44|7043.44|7050.46|7050.46|7042.04|7042.04|0
1736179800000|2025-01-06 16:10:00|7044.5|7044.5|7049.22|7049.22|7050.11|7050.11|7044.5|7044.5|0
1736180100000|2025-01-06 16:15:00|7050.11|7050.11|7051.16|7051.16|7053.97|7053.97|7050.11|7050.11|0
1736180400000|2025-01-06 16:20:00|7052.47|7052.47|7057.99|7057.99|7057.99|7057.99|7051.58|7051.58|0
1736180700000|2025-01-06 16:25:00|7059.04|7059.04|7060.95|7060.95|7065.44|7065.44|7057.73|7057.73|0
1736237700000|2025-01-07 08:15:00|7041.42|7041.42|7032.13|7032.13|7041.42|7041.42|7027.04|7027.04|0
1736238000000|2025-01-07 08:20:00|7028.98|7028.98|7031.25|7031.25|7033.87|7033.87|7028.98|7028.98|0
1736238300000|2025-01-07 08:25:00|7029.14|7029.14|7034.66|7034.66|7034.66|7034.66|7027.83|7027.83|0
1736238600000|2025-01-07 08:30:00|7033.25|7033.25|7050.25|7050.25|7050.25|7050.25|7031.84|7031.84|0
1736238900000|2025-01-07 08:35:00|7057.62|7057.62|7073.64|7073.64|7073.64|7073.64|7057.62|7057.62|0
1736239200000|2025-01-07 08:40:00|7070.82|7070.82|7072.15|7072.15|7072.15|7072.15|7066.89|7066.89|0
1736239500000|2025-01-07 08:45:00|7076.87|7076.87|7100.54|7100.54|7101.59|7101.59|7076.87|7076.87|0
1736239800000|2025-01-07 08:50:00|7097.38|7097.38|7102.11|7102.11|7106.57|7106.57|7097.38|7097.38|0
1736240100000|2025-01-07 08:55:00|7100.8|7100.8|7111.32|7111.32|7111.32|7111.32|7100.8|7100.8|0
1736240400000|2025-01-07 09:00:00|7112.73|7112.73|7081.31|7081.31|7112.73|7112.73|7081.31|7081.31|0
1736240700000|2025-01-07 09:05:00|7082.19|7082.19|7078.78|7078.78|7083.08|7083.08|7077.56|7077.56|0
1736241000000|2025-01-07 09:10:00|7074.31|7074.31|7068.28|7068.28|7074.31|7074.31|7068.18|7068.18|0
1736241300000|2025-01-07 09:15:00|7061.97|7061.97|7057.78|7057.78|7065.12|7065.12|7054.64|7054.64|0
1736241600000|2025-01-07 09:20:00|7054.23|7054.23|7054.67|7054.67|7058.61|7058.61|7054.23|7054.23|0
1736241900000|2025-01-07 09:25:00|7055.73|7055.73|7058.61|7058.61|7058.61|7058.61|7054.67|7054.67|0
1736242200000|2025-01-07 09:30:00|7059.66|7059.66|7067.64|7067.64|7068.52|7068.52|7059.66|7059.66|0
1736242500000|2025-01-07 09:35:00|7068.69|7068.69|7067.64|7067.64|7068.69|7068.69|7067.64|7067.64|0
1736242800000|2025-01-07 09:40:00|7068.69|7068.69|7065.34|7065.34|7068.69|7068.69|7059.66|7059.66|0
1736243100000|2025-01-07 09:45:00|7066.39|7066.39|7057.89|7057.89|7066.39|7066.39|7057.89|7057.89|0
1736243400000|2025-01-07 09:50:00|7055.78|7055.78|7066.05|7066.05|7066.05|7066.05|7055.78|7055.78|0
1736243700000|2025-01-07 09:55:00|7065.16|7065.16|7065.68|7065.68|7068.83|7068.83|7065.16|7065.16|0
1736244000000|2025-01-07 10:00:00|7064.27|7064.27|7064.73|7064.73|7068.14|7068.14|7064.27|7064.27|0
1736244300000|2025-01-07 10:05:00|7063.68|7063.68|7067.09|7067.09|7067.09|7067.09|7063.68|7063.68|0
1736244600000|2025-01-07 10:10:00|7068.14|7068.14|7065.25|7065.25|7069.46|7069.46|7065.25|7065.25|0
1736244900000|2025-01-07 10:15:00|7066.56|7066.56|7061.3|7061.3|7066.56|7066.56|7061.3|7061.3|0
1736245200000|2025-01-07 10:20:00|7059.98|7059.98|7061.83|7061.83|7061.83|7061.83|7058.67|7058.67|0
1736245500000|2025-01-07 10:25:00|7063.93|7063.93|7062.25|7062.25|7065.25|7065.25|7062.25|7062.25|0
1736245800000|2025-01-07 10:30:00|7058.58|7058.58|7056.23|7056.23|7058.58|7058.58|7055.17|7055.17|0
1736246100000|2025-01-07 10:35:00|7053.07|7053.07|7050.97|7050.97|7053.07|7053.07|7050.97|7050.97|0
1736246400000|2025-01-07 10:40:00|7052.02|7052.02|7054.66|7054.66|7060.98|7060.98|7046.25|7046.25|0
1736246700000|2025-01-07 10:45:00|7051.51|7051.51|7046.41|7046.41|7051.51|7051.51|7045.36|7045.36|0
1736247000000|2025-01-07 10:50:00|7048.52|7048.52|7054.13|7054.13|7054.13|7054.13|7048.52|7048.52|0
1736247300000|2025-01-07 10:55:00|7056.23|7056.23|7050.97|7050.97|7056.23|7056.23|7050.97|7050.97|0
1736247600000|2025-01-07 11:00:00|7046.76|7046.76|7042.54|7042.54|7046.76|7046.76|7041.49|7041.49|0
1736247900000|2025-01-07 11:05:00|7045.7|7045.7|7052.79|7052.79|7052.79|7052.79|7045.7|7045.7|0
1736248200000|2025-01-07 11:10:00|7053.84|7053.84|7051.74|7051.74|7054.89|7054.89|7051.74|7051.74|0
1736248500000|2025-01-07 11:15:00|7050.68|7050.68|7041.23|7041.23|7050.68|7050.68|7041.23|7041.23|0
1736248800000|2025-01-07 11:20:00|7040.18|7040.18|7040.18|7040.18|7040.18|7040.18|7040.18|7040.18|0
1736249100000|2025-01-07 11:25:00|7038.87|7038.87|7032.29|7032.29|7038.87|7038.87|7032.29|7032.29|0
1736249400000|2025-01-07 11:30:00|7029.14|7029.14|7026.31|7026.31|7029.14|7029.14|7026.31|7026.31|0
1736249700000|2025-01-07 11:35:00|7023.16|7023.16|7025.26|7025.26|7025.26|7025.26|7022.1|7022.1|0
1736250000000|2025-01-07 11:40:00|7020|7020|7021.05|7021.05|7021.05|7021.05|7017.9|7017.9|0
1736250300000|2025-01-07 11:45:00|7018.95|7018.95|7013.63|7013.63|7019.67|7019.67|7013.63|7013.63|0
1736250600000|2025-01-07 11:50:00|7012.58|7012.58|7010.22|7010.22|7012.58|7012.58|7006.27|7006.27|0
1736250900000|2025-01-07 11:55:00|7006.01|7006.01|7004.17|7004.17|7006.01|7006.01|7000.75|7000.75|0
1736251200000|2025-01-07 12:00:00|7005.22|7005.22|7013.36|7013.36|7013.36|7013.36|7003.11|7003.11|0
1736251500000|2025-01-07 12:05:00|7010.74|7010.74|7002.86|7002.86|7010.74|7010.74|7000.75|7000.75|0
1736251800000|2025-01-07 12:10:00|7003.91|7003.91|7001.8|7001.8|7003.91|7003.91|7001.8|7001.8|0
1736252100000|2025-01-07 12:15:00|7003.91|7003.91|7009.17|7009.17|7009.17|7009.17|7003.91|7003.91|0
1736252400000|2025-01-07 12:20:00|7008.12|7008.12|7010.74|7010.74|7010.74|7010.74|7008.12|7008.12|0
1736252700000|2025-01-07 12:25:00|7009.43|7009.43|7008.38|7008.38|7010.48|7010.48|7008.38|7008.38|0
1736253000000|2025-01-07 12:30:00|7009.69|7009.69|7011|7011|7012.05|7012.05|7008.38|7008.38|0
1736253600000|2025-01-07 12:40:00|7014.41|7014.41|7014.41|7014.41|7016.52|7016.52|7014.41|7014.41|0
1736253900000|2025-01-07 12:45:00|7015.46|7015.46|7014.15|7014.15|7015.46|7015.46|7014.15|7014.15|0
1736254200000|2025-01-07 12:50:00|7012.05|7012.05|7014.41|7014.41|7017.56|7017.56|7012.05|7012.05|0
1736254500000|2025-01-07 12:55:00|7016.51|7016.51|7011.16|7011.16|7016.51|7016.51|7011.16|7011.16|0
1736254800000|2025-01-07 13:00:00|7012.47|7012.47|7014.74|7014.74|7014.74|7014.74|7011.58|7011.58|0
1736255100000|2025-01-07 13:05:00|7011.58|7011.58|7007.11|7007.11|7011.58|7011.58|7007.11|7007.11|0
1736255400000|2025-01-07 13:10:00|7008.43|7008.43|7008.43|7008.43|7008.43|7008.43|7008.43|7008.43|0
1736255700000|2025-01-07 13:15:00|7007.12|7007.12|7007.12|7007.12|7008.43|7008.43|7005.81|7005.81|0
1736256300000|2025-01-07 13:25:00|7005.01|7005.01|7006.32|7006.32|7006.32|7006.32|7005.01|7005.01|0
1736256600000|2025-01-07 13:30:00|7008.95|7008.95|7007.37|7007.37|7008.95|7008.95|7007.37|7007.37|0
1736256900000|2025-01-07 13:35:00|7005.27|7005.27|7003.96|7003.96|7005.27|7005.27|7003.96|7003.96|0
1736257200000|2025-01-07 13:40:00|7002.65|7002.65|6998.18|6998.18|7002.65|7002.65|6998.18|6998.18|0
1736257800000|2025-01-07 13:50:00|6997.13|6997.13|6995.82|6995.82|6998.18|6998.18|6995.82|6995.82|0
1736258100000|2025-01-07 13:55:00|6997.13|6997.13|6996.87|6996.87|6997.13|6997.13|6995.82|6995.82|0
1736258400000|2025-01-07 14:00:00|6997.76|6997.76|6995.02|6995.02|6998.18|6998.18|6995.02|6995.02|0
1736258700000|2025-01-07 14:05:00|6990.81|6990.81|6988.19|6988.19|6990.81|6990.81|6988.19|6988.19|0
1736259000000|2025-01-07 14:10:00|6987.14|6987.14|6985.04|6985.04|6987.14|6987.14|6985.04|6985.04|0
1736259300000|2025-01-07 14:15:00|6986.09|6986.09|6986.09|6986.09|6990.56|6990.56|6986.09|6986.09|0
1736259600000|2025-01-07 14:20:00|6987.14|6987.14|6992.66|6992.66|6992.66|6992.66|6987.14|6987.14|0
1736259900000|2025-01-07 14:25:00|6993.97|6993.97|6990.56|6990.56|6993.97|6993.97|6990.56|6990.56|0
1736260200000|2025-01-07 14:30:00|6991.87|6991.87|7013.95|7013.95|7020.26|7020.26|6990.56|6990.56|0
1736260500000|2025-01-07 14:35:00|7012.63|7012.63|7009.22|7009.22|7012.63|7012.63|7008.17|7008.17|0
1736260800000|2025-01-07 14:40:00|7016.59|7016.59|7009.5|7009.5|7023.95|7023.95|7009.5|7009.5|0
1736261100000|2025-01-07 14:45:00|7008.45|7008.45|7010.03|7010.03|7012.13|7012.13|7002.4|7002.4|0
1736261400000|2025-01-07 14:50:00|7016.34|7016.34|7015.29|7015.29|7017.91|7017.91|7014.49|7014.49|0
1736261700000|2025-01-07 14:55:00|7017.91|7017.91|7022.38|7022.38|7023.43|7023.43|7017.91|7017.91|0
1736262000000|2025-01-07 15:00:00|7020.27|7020.27|7021.19|7021.19|7028.69|7028.69|7014.73|7014.73|0
1736262300000|2025-01-07 15:05:00|7023.85|7023.85|7022.73|7022.73|7026.51|7026.51|7017.37|7017.37|0
1736262600000|2025-01-07 15:10:00|7023.78|7023.78|7022.89|7022.89|7023.94|7023.94|7020.27|7020.27|0
1736262900000|2025-01-07 15:15:00|7023.78|7023.78|7012.37|7012.37|7023.78|7023.78|7010.01|7010.01|0
1736263200000|2025-01-07 15:20:00|7013.68|7013.68|7026.76|7026.76|7026.76|7026.76|7013.68|7013.68|0
1736263500000|2025-01-07 15:25:00|7028.07|7028.07|7016.6|7016.6|7028.07|7028.07|7016.6|7016.6|0
1736263800000|2025-01-07 15:30:00|7019.76|7019.76|7014.03|7014.03|7022.12|7022.12|7014.03|7014.03|0
1736264100000|2025-01-07 15:35:00|7016.14|7016.14|7019.99|7019.99|7021.31|7021.31|7015.88|7015.88|0
1736264400000|2025-01-07 15:40:00|7020.88|7020.88|7034.12|7034.12|7034.12|7034.12|7019.99|7019.99|0
1736264700000|2025-01-07 15:45:00|7037.27|7037.27|7033.07|7033.07|7037.27|7037.27|7032.01|7032.01|0
1736265000000|2025-01-07 15:50:00|7034.12|7034.12|7032.81|7032.81|7035.43|7035.43|7032.81|7032.81|0
1736265300000|2025-01-07 15:55:00|7033.86|7033.86|7032.81|7032.81|7033.86|7033.86|7031.76|7031.76|0
1736265600000|2025-01-07 16:00:00|7033.69|7033.69|7037.11|7037.11|7037.11|7037.11|7033.69|7033.69|0
1736265900000|2025-01-07 16:05:00|7035.34|7035.34|7037.98|7037.98|7040.08|7040.08|7032.72|7032.72|0
1736266200000|2025-01-07 16:10:00|7036.92|7036.92|7041.85|7041.85|7041.85|7041.85|7033.77|7033.77|0
1736266500000|2025-01-07 16:15:00|7042.91|7042.91|7037.09|7037.09|7046.06|7046.06|7037.09|7037.09|0
1736266800000|2025-01-07 16:20:00|7038.14|7038.14|7042.18|7042.18|7042.18|7042.18|7038.14|7038.14|0
1736267100000|2025-01-07 16:25:00|7041.13|7041.13|7036.66|7036.66|7044.97|7044.97|7032.62|7032.62|0
1736324100000|2025-01-08 08:15:00|7031.13|7031.13|7018.72|7018.72|7031.13|7031.13|7018.72|7018.72|0
1736324400000|2025-01-08 08:20:00|7021.38|7021.38|7019.51|7019.51|7027.69|7027.69|7019.51|7019.51|0
1736324700000|2025-01-08 08:25:00|7015.58|7015.58|7011.37|7011.37|7015.58|7015.58|7010.06|7010.06|0
1736325000000|2025-01-08 08:30:00|7013.47|7013.47|7020.05|7020.05|7020.05|7020.05|7013.47|7013.47|0
1736325300000|2025-01-08 08:35:00|7019|7019|7028.54|7028.54|7028.71|7028.71|7017.22|7017.22|0
1736325600000|2025-01-08 08:40:00|7027.23|7027.23|7033.54|7033.54|7033.54|7033.54|7027.23|7027.23|0
1736325900000|2025-01-08 08:45:00|7030.39|7030.39|7022.65|7022.65|7030.39|7030.39|7018.72|7018.72|0
1736326200000|2025-01-08 08:50:00|7026.86|7026.86|7004.33|7004.33|7027.91|7027.91|7004.33|7004.33|0
1736326500000|2025-01-08 08:55:00|7003.02|7003.02|7000.92|7000.92|7003.02|7003.02|6999.6|6999.6|0
1736326800000|2025-01-08 09:00:00|7004.33|7004.33|7007.58|7007.58|7007.58|7007.58|7004.33|7004.33|0
1736327100000|2025-01-08 09:05:00|7009.68|7009.68|7005.75|7005.75|7009.68|7009.68|7005.75|7005.75|0
1736327400000|2025-01-08 09:10:00|7003.64|7003.64|6995.99|6995.99|7003.64|7003.64|6994.93|6994.93|0
1736327700000|2025-01-08 09:15:00|6994.68|6994.68|6990.63|6990.63|6994.68|6994.68|6985.65|6985.65|0
1736328000000|2025-01-08 09:20:00|6991.94|6991.94|6996.24|6996.24|6996.24|6996.24|6991.94|6991.94|0
1736328300000|2025-01-08 09:25:00|6995.36|6995.36|6991.94|6991.94|6995.36|6995.36|6990.63|6990.63|0
1736328600000|2025-01-08 09:30:00|6993.25|6993.25|6992.2|6992.2|6994.56|6994.56|6990.89|6990.89|0
1736328900000|2025-01-08 09:35:00|6994.31|6994.31|7006.12|7006.12|7006.12|7006.12|6994.31|6994.31|0
1736329200000|2025-01-08 09:40:00|7007.43|7007.43|7018.14|7018.14|7018.94|7018.94|7007.43|7007.43|0
1736329500000|2025-01-08 09:45:00|7016.83|7016.83|7018.94|7018.94|7021.04|7021.04|7016.83|7016.83|0
1736329800000|2025-01-08 09:50:00|7016.83|7016.83|7011.23|7011.23|7017.81|7017.81|7011.23|7011.23|0
1736330100000|2025-01-08 09:55:00|7009.92|7009.92|7002.89|7002.89|7009.92|7009.92|7002.89|7002.89|0
1736330400000|2025-01-08 10:00:00|7001.58|7001.58|6994.39|6994.39|7001.58|7001.58|6990.01|6990.01|0
1736330700000|2025-01-08 10:05:00|6993.33|6993.33|7000.96|7000.96|7000.96|7000.96|6992.02|6992.02|0
1736331000000|2025-01-08 10:10:00|6998.34|6998.34|6993.36|6993.36|6998.34|6998.34|6991.76|6991.76|0
1736331300000|2025-01-08 10:15:00|6992.31|6992.31|6992.83|6992.83|6994.93|6994.93|6991.26|6991.26|0
1736331600000|2025-01-08 10:20:00|6991.94|6991.94|6999.4|6999.4|6999.4|6999.4|6990.72|6990.72|0
1736331900000|2025-01-08 10:25:00|6996.24|6996.24|6998.35|6998.35|6998.35|6998.35|6996.24|6996.24|0
1736332200000|2025-01-08 10:30:00|6996.24|6996.24|6993.71|6993.71|6996.24|6996.24|6993.71|6993.71|0
1736332500000|2025-01-08 10:35:00|6991.61|6991.61|6988.1|6988.1|6994.77|6994.77|6988.1|6988.1|0
1736332800000|2025-01-08 10:40:00|6989.51|6989.51|6981.88|6981.88|6990.56|6990.56|6981.88|6981.88|0
1736333100000|2025-01-08 10:45:00|6979.78|6979.78|6975.24|6975.24|6979.78|6979.78|6974.53|6974.53|0
1736333400000|2025-01-08 10:50:00|6973.14|6973.14|6962.69|6962.69|6973.14|6973.14|6961.38|6961.38|0
1736333700000|2025-01-08 10:55:00|6964.79|6964.79|6970.05|6970.05|6972.16|6972.16|6964.79|6964.79|0
1736334000000|2025-01-08 11:00:00|6969|6969|6968.24|6968.24|6969|6969|6964.53|6964.53|0
1736334300000|2025-01-08 11:05:00|6967.36|6967.36|6972.88|6972.88|6972.88|6972.88|6967.36|6967.36|0
1736334600000|2025-01-08 11:10:00|6973.93|6973.93|6972.45|6972.45|6973.93|6973.93|6972.45|6972.45|0
1736334900000|2025-01-08 11:15:00|6971.14|6971.14|6973.35|6973.35|6975.36|6975.36|6969.83|6969.83|0
1736335200000|2025-01-08 11:20:00|6970.69|6970.69|6972.63|6972.63|6972.63|6972.63|6968.42|6968.42|0
1736335500000|2025-01-08 11:25:00|6971.92|6971.92|6960.44|6960.44|6971.92|6971.92|6960.44|6960.44|0
1736335800000|2025-01-08 11:30:00|6961.15|6961.15|6931.68|6931.68|6961.15|6961.15|6930.02|6930.02|0
1736336100000|2025-01-08 11:35:00|6928.52|6928.52|6921.62|6921.62|6930.37|6930.37|6918.27|6918.27|0
1736336400000|2025-01-08 11:40:00|6920.21|6920.21|6932.02|6932.02|6932.02|6932.02|6912.28|6912.28|0
1736336700000|2025-01-08 11:45:00|6932.91|6932.91|6954.05|6954.05|6954.93|6954.93|6932.91|6932.91|0
1736337000000|2025-01-08 11:50:00|6955.1|6955.1|6955.12|6955.12|6961.41|6961.41|6955.1|6955.1|0
1736337300000|2025-01-08 11:55:00|6951.96|6951.96|6948.29|6948.29|6951.96|6951.96|6948.29|6948.29|0
1736337600000|2025-01-08 12:00:00|6947.23|6947.23|6934.23|6934.23|6949.87|6949.87|6934.23|6934.23|0
1736337900000|2025-01-08 12:05:00|6932.13|6932.13|6935.9|6935.9|6935.9|6935.9|6932.13|6932.13|0
1736338200000|2025-01-08 12:10:00|6938|6938|6930.2|6930.2|6939.76|6939.76|6930.2|6930.2|0
1736338500000|2025-01-08 12:15:00|6928.89|6928.89|6926.17|6926.17|6932.4|6932.4|6926.17|6926.17|0
1736338800000|2025-01-08 12:20:00|6929.33|6929.33|6924.07|6924.07|6929.33|6929.33|6924.07|6924.07|0
1736339100000|2025-01-08 12:25:00|6924.95|6924.95|6922.05|6922.05|6927.57|6927.57|6922.05|6922.05|0
1736339400000|2025-01-08 12:30:00|6919.39|6919.39|6920.61|6920.61|6920.61|6920.61|6912.99|6912.99|0
1736339700000|2025-01-08 12:35:00|6919.56|6919.56|6923.23|6923.23|6923.23|6923.23|6919.56|6919.56|0
1736340000000|2025-01-08 12:40:00|6925.34|6925.34|6925.34|6925.34|6925.34|6925.34|6925.34|6925.34|0
1736340300000|2025-01-08 12:45:00|6926.39|6926.39|6921.63|6921.63|6926.39|6926.39|6921.63|6921.63|0
1736340600000|2025-01-08 12:50:00|6920.57|6920.57|6917.15|6917.15|6920.57|6920.57|6917.15|6917.15|0
1736340900000|2025-01-08 12:55:00|6916.27|6916.27|6914.33|6914.33|6917.58|6917.58|6912.13|6912.13|0
1736341200000|2025-01-08 13:00:00|6915.64|6915.64|6917.15|6917.15|6921.08|6921.08|6915.64|6915.64|0
1736341500000|2025-01-08 13:05:00|6913.99|6913.99|6901.86|6901.86|6913.99|6913.99|6900.55|6900.55|0
1736341800000|2025-01-08 13:10:00|6903.17|6903.17|6916.76|6916.76|6916.76|6916.76|6903.17|6903.17|0
1736342100000|2025-01-08 13:15:00|6919.39|6919.39|6918.26|6918.26|6920.45|6920.45|6917.79|6917.79|0
1736342400000|2025-01-08 13:20:00|6916.14|6916.14|6918.41|6918.41|6918.41|6918.41|6911.58|6911.58|0
1736342700000|2025-01-08 13:25:00|6919.72|6919.72|6922.08|6922.08|6922.08|6922.08|6919.72|6919.72|0
1736343000000|2025-01-08 13:30:00|6923.39|6923.39|6924.3|6924.3|6932.3|6932.3|6922.08|6922.08|0
1736343300000|2025-01-08 13:35:00|6922.98|6922.98|6924.3|6924.3|6925.35|6925.35|6919.83|6919.83|0
1736343600000|2025-01-08 13:40:00|6921.14|6921.14|6923.86|6923.86|6923.86|6923.86|6920.09|6920.09|0
1736343900000|2025-01-08 13:45:00|6922.97|6922.97|6922.18|6922.18|6925.7|6925.7|6922.18|6922.18|0
1736344200000|2025-01-08 13:50:00|6923.49|6923.49|6920.61|6920.61|6923.49|6923.49|6920.61|6920.61|0
1736344500000|2025-01-08 13:55:00|6921.92|6921.92|6924.47|6924.47|6926.58|6926.58|6921.92|6921.92|0
1736344800000|2025-01-08 14:00:00|6925.78|6925.78|6928.15|6928.15|6929.2|6929.2|6925.78|6925.78|0
1736345100000|2025-01-08 14:05:00|6927.89|6927.89|6923.42|6923.42|6927.89|6927.89|6923.42|6923.42|0
1736345400000|2025-01-08 14:10:00|6922.37|6922.37|6925.95|6925.95|6925.95|6925.95|6921.48|6921.48|0
1736345700000|2025-01-08 14:15:00|6929.88|6929.88|6944.52|6944.52|6944.52|6944.52|6929.88|6929.88|0
1736346000000|2025-01-08 14:20:00|6942.42|6942.42|6956.36|6956.36|6956.36|6956.36|6942.42|6942.42|0
1736346300000|2025-01-08 14:25:00|6955.31|6955.31|6950.75|6950.75|6956.36|6956.36|6950.75|6950.75|0
1736346600000|2025-01-08 14:30:00|6951.8|6951.8|6933.56|6933.56|6959.1|6959.1|6933.56|6933.56|0
1736346900000|2025-01-08 14:35:00|6932.25|6932.25|6930.5|6930.5|6933.66|6933.66|6927.35|6927.35|0
1736347200000|2025-01-08 14:40:00|6931.81|6931.81|6935.16|6935.16|6935.33|6935.33|6929.19|6929.19|0
1736347500000|2025-01-08 14:45:00|6937.52|6937.52|6947.34|6947.34|6947.34|6947.34|6937.52|6937.52|0
1736347800000|2025-01-08 14:50:00|6956.81|6956.81|6948.22|6948.22|6967.32|6967.32|6946.81|6946.81|0
1736348100000|2025-01-08 14:55:00|6949.27|6949.27|6948.19|6948.19|6949.5|6949.5|6946.46|6946.46|0
1736348400000|2025-01-08 15:00:00|6952.4|6952.4|6973.88|6973.88|6975.99|6975.99|6951.35|6951.35|0
1736348700000|2025-01-08 15:05:00|6972.57|6972.57|6968.36|6968.36|6972.57|6972.57|6967.05|6967.05|0
1736349000000|2025-01-08 15:10:00|6969.41|6969.41|6961.18|6961.18|6969.41|6969.41|6961.18|6961.18|0
1736349300000|2025-01-08 15:15:00|6963.28|6963.28|6964.33|6964.33|6965.64|6965.64|6961.43|6961.43|0
1736349600000|2025-01-08 15:20:00|6963.28|6963.28|6962.76|6962.76|6964.08|6964.08|6958.46|6958.46|0
1736349900000|2025-01-08 15:25:00|6963.65|6963.65|6960.66|6960.66|6964.96|6964.96|6960.66|6960.66|0
1736350200000|2025-01-08 15:30:00|6963.82|6963.82|6967.34|6967.34|6968.65|6968.65|6962.08|6962.08|0
1736350500000|2025-01-08 15:35:00|6969.45|6969.45|6979.08|6979.08|6983.64|6983.64|6969.45|6969.45|0
1736350800000|2025-01-08 15:40:00|6976.98|6976.98|6975.67|6975.67|6976.98|6976.98|6975.67|6975.67|0
1736351100000|2025-01-08 15:45:00|6976.98|6976.98|6977.68|6977.68|6982.94|6982.94|6976.63|6976.63|0
1736351400000|2025-01-08 15:50:00|6976.79|6976.79|6978.64|6978.64|6979.95|6979.95|6976.79|6976.79|0
1736351700000|2025-01-08 15:55:00|6979.53|6979.53|6977.24|6977.24|6982.34|6982.34|6977.24|6977.24|0
1736352000000|2025-01-08 16:00:00|6976.53|6976.53|6972.33|6972.33|6981|6981|6972.33|6972.33|0
1736352300000|2025-01-08 16:05:00|6971.02|6971.02|6964.41|6964.41|6973.13|6973.13|6960.29|6960.29|0
1736352600000|2025-01-08 16:10:00|6965.29|6965.29|6964.47|6964.47|6966.07|6966.07|6962.14|6962.14|0
1736352900000|2025-01-08 16:15:00|6965.79|6965.79|6969.56|6969.56|6969.74|6969.74|6965.79|6965.79|0
1736353200000|2025-01-08 16:20:00|6968.25|6968.25|6963.19|6963.19|6969.3|6969.3|6962.14|6962.14|0
1736353500000|2025-01-08 16:25:00|6961.88|6961.88|6955.92|6955.92|6963.99|6963.99|6955.67|6955.67|0
1736410500000|2025-01-09 08:15:00|6957.49|6957.49|6953.76|6953.76|6957.49|6957.49|6949.33|6949.33|0
1736410800000|2025-01-09 08:20:00|6955.07|6955.07|6939.01|6939.01|6955.07|6955.07|6938.84|6938.84|0
1736411100000|2025-01-09 08:25:00|6933.75|6933.75|6949.68|6949.68|6953.19|6953.19|6933.75|6933.75|0
1736411400000|2025-01-09 08:30:00|6952.83|6952.83|6945.63|6945.63|6955.99|6955.99|6945.63|6945.63|0
1736411700000|2025-01-09 08:35:00|6942.97|6942.97|6941.37|6941.37|6942.97|6942.97|6935.5|6935.5|0
1736412000000|2025-01-09 08:40:00|6942.68|6942.68|6938.32|6938.32|6946.72|6946.72|6934.08|6934.08|0
1736412300000|2025-01-09 08:45:00|6939.02|6939.02|6941.97|6941.97|6945.55|6945.55|6939.02|6939.02|0
1736412600000|2025-01-09 08:50:00|6942.85|6942.85|6962.13|6962.13|6962.13|6962.13|6942.85|6942.85|0
1736412900000|2025-01-09 08:55:00|6963.01|6963.01|6959.53|6959.53|6963.01|6963.01|6956.7|6956.7|0
1736413200000|2025-01-09 09:00:00|6960.84|6960.84|6968.13|6968.13|6969.44|6969.44|6960.84|6960.84|0
1736413500000|2025-01-09 09:05:00|6968.39|6968.39|6970.15|6970.15|6970.15|6970.15|6967.08|6967.08|0
1736413800000|2025-01-09 09:10:00|6973.31|6973.31|6978.04|6978.04|6978.04|6978.04|6973.31|6973.31|0
1736414100000|2025-01-09 09:15:00|6976.73|6976.73|6970.15|6970.15|6976.73|6976.73|6970.15|6970.15|0
1736414400000|2025-01-09 09:20:00|6964.89|6964.89|6960.5|6960.5|6964.89|6964.89|6957.84|6957.84|0
1736414700000|2025-01-09 09:25:00|6959.45|6959.45|6951.55|6951.55|6960.15|6960.15|6951.55|6951.55|0
1736415000000|2025-01-09 09:30:00|6950.5|6950.5|6945.84|6945.84|6950.5|6950.5|6938.21|6938.21|0
1736415300000|2025-01-09 09:35:00|6944.53|6944.53|6940.98|6940.98|6944.53|6944.53|6939.67|6939.67|0
1736415600000|2025-01-09 09:40:00|6942.29|6942.29|6951.06|6951.06|6954.22|6954.22|6942.29|6942.29|0
1736415900000|2025-01-09 09:45:00|6948.96|6948.96|6948.79|6948.79|6948.96|6948.96|6946.85|6946.85|0
1736416200000|2025-01-09 09:50:00|6945.64|6945.64|6947.74|6947.74|6947.74|6947.74|6945.64|6945.64|0
1736416500000|2025-01-09 09:55:00|6942.48|6942.48|6939.32|6939.32|6942.48|6942.48|6939.32|6939.32|0
1736416800000|2025-01-09 10:00:00|6942.48|6942.48|6941.17|6941.17|6942.48|6942.48|6941.17|6941.17|0
1736417100000|2025-01-09 10:05:00|6942.22|6942.22|6943.27|6943.27|6943.27|6943.27|6942.22|6942.22|0
1736417400000|2025-01-09 10:10:00|6944.58|6944.58|6941.17|6941.17|6946.68|6946.68|6940.11|6940.11|0
1736417700000|2025-01-09 10:15:00|6943.27|6943.27|6944.32|6944.32|6944.32|6944.32|6943.27|6943.27|0
1736418000000|2025-01-09 10:20:00|6942.22|6942.22|6938.79|6938.79|6942.22|6942.22|6938.79|6938.79|0
1736418300000|2025-01-09 10:25:00|6934.86|6934.86|6938.28|6938.28|6938.28|6938.28|6932.92|6932.92|0
1736418600000|2025-01-09 10:30:00|6936.17|6936.17|6934.86|6934.86|6936.17|6936.17|6934.86|6934.86|0
1736418900000|2025-01-09 10:35:00|6935.91|6935.91|6940.64|6940.64|6942.74|6942.74|6935.91|6935.91|0
1736419200000|2025-01-09 10:40:00|6939.59|6939.59|6942.05|6942.05|6943.11|6943.11|6939.59|6939.59|0
1736419500000|2025-01-09 10:45:00|6943.1|6943.1|6945.46|6945.46|6945.46|6945.46|6943.1|6943.1|0
1736419800000|2025-01-09 10:50:00|6946.77|6946.77|6950.98|6950.98|6950.98|6950.98|6945.72|6945.72|0
1736420100000|2025-01-09 10:55:00|6951.87|6951.87|6955.98|6955.98|6958.44|6958.44|6951.87|6951.87|0
1736420400000|2025-01-09 11:00:00|6957.29|6957.29|6959.57|6959.57|6963.62|6963.62|6957.29|6957.29|0
1736420700000|2025-01-09 11:05:00|6960.63|6960.63|6980.6|6980.6|6980.6|6980.6|6960.63|6960.63|0
1736421000000|2025-01-09 11:10:00|6978.49|6978.49|6972.18|6972.18|6978.49|6978.49|6972.18|6972.18|0
1736421300000|2025-01-09 11:15:00|6973.49|6973.49|6973.49|6973.49|6973.49|6973.49|6973.49|6973.49|0
1736421600000|2025-01-09 11:20:00|6971.39|6971.39|6971.39|6971.39|6971.39|6971.39|6971.39|6971.39|0
1736421900000|2025-01-09 11:25:00|6969.29|6969.29|6969.29|6969.29|6969.29|6969.29|6969.29|6969.29|0
1736422200000|2025-01-09 11:30:00|6970.34|6970.34|6970.34|6970.34|6970.34|6970.34|6970.34|6970.34|0
1736422500000|2025-01-09 11:35:00|6969.03|6969.03|6963.6|6963.6|6969.03|6969.03|6960.94|6960.94|0
1736422800000|2025-01-09 11:40:00|6960.45|6960.45|6958.51|6958.51|6960.45|6960.45|6958.51|6958.51|0
1736423100000|2025-01-09 11:45:00|6959.56|6959.56|6965.9|6965.9|6969.78|6969.78|6959.56|6959.56|0
1736423400000|2025-01-09 11:50:00|6962.74|6962.74|6959.33|6959.33|6962.74|6962.74|6959.33|6959.33|0
1736423700000|2025-01-09 11:55:00|6960.38|6960.38|6961.17|6961.17|6961.17|6961.17|6958.02|6958.02|0
1736424000000|2025-01-09 12:00:00|6962.23|6962.23|6966.79|6966.79|6967.85|6967.85|6962.23|6962.23|0
1736424300000|2025-01-09 12:05:00|6963.64|6963.64|6963.64|6963.64|6963.64|6963.64|6961.53|6961.53|0
1736424600000|2025-01-09 12:10:00|6964.69|6964.69|6969.51|6969.51|6970.3|6970.3|6964.69|6964.69|0
1736424900000|2025-01-09 12:15:00|6967.4|6967.4|6967.4|6967.4|6969.51|6969.51|6967.4|6967.4|0
1736425200000|2025-01-09 12:20:00|6968.45|6968.45|6974.5|6974.5|6974.5|6974.5|6968.45|6968.45|0
1736425500000|2025-01-09 12:25:00|6975.55|6975.55|6976.34|6976.34|6977.65|6977.65|6975.55|6975.55|0
1736425800000|2025-01-09 12:30:00|6977.65|6977.65|6986.09|6986.09|6986.09|6986.09|6977.65|6977.65|0
1736426100000|2025-01-09 12:35:00|6987.15|6987.15|6985.83|6985.83|6987.15|6987.15|6985.83|6985.83|0
1736426400000|2025-01-09 12:40:00|6987.25|6987.25|6989.35|6989.35|6989.35|6989.35|6986.19|6986.19|0
1736426700000|2025-01-09 12:45:00|6988.46|6988.46|6990.7|6990.7|6990.7|6990.7|6985.05|6985.05|0
1736427000000|2025-01-09 12:50:00|6992.8|6992.8|6996.48|6996.48|6996.48|6996.48|6992.8|6992.8|0
1736427300000|2025-01-09 12:55:00|6997.36|6997.36|7003.93|7003.93|7003.93|7003.93|6997.36|6997.36|0
1736427600000|2025-01-09 13:00:00|7008.14|7008.14|7011.3|7011.3|7011.3|7011.3|7008.14|7008.14|0
1736427900000|2025-01-09 13:05:00|7012.35|7012.35|7011.3|7011.3|7012.35|7012.35|7011.3|7011.3|0
1736428200000|2025-01-09 13:10:00|7010.25|7010.25|7010.25|7010.25|7010.25|7010.25|7010.25|7010.25|0
1736428500000|2025-01-09 13:15:00|7009.19|7009.19|7003.42|7003.42|7009.19|7009.19|7003.42|7003.42|0
1736428800000|2025-01-09 13:20:00|7002.01|7002.01|7000.07|7000.07|7002.01|7002.01|7000.07|7000.07|0
1736429100000|2025-01-09 13:25:00|6997.96|6997.96|6995.86|6995.86|6997.96|6997.96|6995.86|6995.86|0
1736429400000|2025-01-09 13:30:00|6999.02|6999.02|7000.07|7000.07|7000.07|7000.07|6999.02|6999.02|0
1736429700000|2025-01-09 13:35:00|7003.22|7003.22|7005.33|7005.33|7006.64|7006.64|7000.86|7000.86|0
1736430000000|2025-01-09 13:40:00|7007.43|7007.43|7011.69|7011.69|7014.47|7014.47|7007.43|7007.43|0
1736430300000|2025-01-09 13:45:00|7016.15|7016.15|7012.74|7012.74|7016.15|7016.15|7011.69|7011.69|0
1736430600000|2025-01-09 13:50:00|7014.84|7014.84|7011.86|7011.86|7015.73|7015.73|7011.86|7011.86|0
1736430900000|2025-01-09 13:55:00|7013.96|7013.96|7012.11|7012.11|7016.58|7016.58|7010.01|7010.01|0
1736431200000|2025-01-09 14:00:00|7011.06|7011.06|7009.58|7009.58|7013|7013|7009.58|7009.58|0
1736431500000|2025-01-09 14:05:00|7011.69|7011.69|7020.11|7020.11|7020.11|7020.11|7011.69|7011.69|0
1736431800000|2025-01-09 14:10:00|7021.16|7021.16|7031.5|7031.5|7031.5|7031.5|7021.16|7021.16|0
1736432100000|2025-01-09 14:15:00|7033.6|7033.6|7036.85|7036.85|7036.85|7036.85|7033.6|7033.6|0
1736432400000|2025-01-09 14:20:00|7037.74|7037.74|7051.42|7051.42|7051.42|7051.42|7037.74|7037.74|0
1736432700000|2025-01-09 14:25:00|7053.52|7053.52|7053.52|7053.52|7053.52|7053.52|7053.52|7053.52|0
1736433000000|2025-01-09 14:30:00|7052.47|7052.47|7051.93|7051.93|7052.47|7052.47|7045.9|7045.9|0
1736433300000|2025-01-09 14:35:00|7052.82|7052.82|7052.73|7052.73|7053.78|7053.78|7050.62|7050.62|0
1736433600000|2025-01-09 14:40:00|7050.62|7050.62|7043|7043|7050.62|7050.62|7043|7043|0
1736433900000|2025-01-09 14:45:00|7044.31|7044.31|7051.52|7051.52|7051.52|7051.52|7044.31|7044.31|0
1736434200000|2025-01-09 14:50:00|7052.83|7052.83|7053.44|7053.44|7057.3|7057.3|7052.83|7052.83|0
1736434500000|2025-01-09 14:55:00|7051.32|7051.32|7041.34|7041.34|7051.32|7051.32|7040.02|7040.02|0
1736434800000|2025-01-09 15:00:00|7044.49|7044.49|7045.8|7045.8|7046.85|7046.85|7043.44|7043.44|0
1736435100000|2025-01-09 15:05:00|7044.49|7044.49|7043.18|7043.18|7048.7|7048.7|7043.18|7043.18|0
1736435400000|2025-01-09 15:10:00|7041.08|7041.08|7046.85|7046.85|7046.85|7046.85|7041.08|7041.08|0
1736435700000|2025-01-09 15:15:00|7045.8|7045.8|7042.39|7042.39|7047.91|7047.91|7042.39|7042.39|0
1736436000000|2025-01-09 15:20:00|7040.28|7040.28|7036.6|7036.6|7040.28|7040.28|7035.55|7035.55|0
1736436300000|2025-01-09 15:25:00|7037.48|7037.48|7043.63|7043.63|7043.63|7043.63|7037.48|7037.48|0
1736436600000|2025-01-09 15:30:00|7041.53|7041.53|7038.45|7038.45|7041.53|7041.53|7036.18|7036.18|0
1736436900000|2025-01-09 15:35:00|7037.4|7037.4|7030.83|7030.83|7037.4|7037.4|7029.94|7029.94|0
1736437200000|2025-01-09 15:40:00|7031.88|7031.88|7031.88|7031.88|7031.88|7031.88|7030.11|7030.11|0
1736437500000|2025-01-09 15:45:00|7032.93|7032.93|7027.84|7027.84|7033.99|7033.99|7027.84|7027.84|0
1736437800000|2025-01-09 15:50:00|7025.74|7025.74|7023.89|7023.89|7025.74|7025.74|7022.58|7022.58|0
1736438100000|2025-01-09 15:55:00|7024.94|7024.94|7024.94|7024.94|7025.99|7025.99|7024.94|7024.94|0
1736438400000|2025-01-09 16:00:00|7023.63|7023.63|7015.92|7015.92|7023.63|7023.63|7010.99|7010.99|0
1736438700000|2025-01-09 16:05:00|7016.97|7016.97|7016.61|7016.61|7016.97|7016.97|7015.56|7015.56|0
1736439000000|2025-01-09 16:10:00|7017.92|7017.92|7017.92|7017.92|7017.92|7017.92|7017.92|7017.92|0
1736439300000|2025-01-09 16:15:00|7016.87|7016.87|7017.86|7017.86|7017.92|7017.92|7013.99|7013.99|0
1736439600000|2025-01-09 16:20:00|7019.27|7019.27|7020.59|7020.59|7022.34|7022.34|7019.27|7019.27|0
1736439900000|2025-01-09 16:25:00|7021.64|7021.64|7017.23|7017.23|7021.64|7021.64|7013.13|7013.13|0
1736496900000|2025-01-10 08:15:00|6983.92|6983.92|6984.71|6984.71|6986.82|6986.82|6982.61|6982.61|0
1736497200000|2025-01-10 08:20:00|6982.94|6982.94|6986.98|6986.98|6986.98|6986.98|6982.77|6982.77|0
1736497500000|2025-01-10 08:25:00|6989.61|6989.61|6986.17|6986.17|6989.61|6989.61|6982.76|6982.76|0
1736497800000|2025-01-10 08:30:00|6990.38|6990.38|6983.9|6983.9|6990.38|6990.38|6979.86|6979.86|0
1736498100000|2025-01-10 08:35:00|6990.21|6990.21|7001.24|7001.24|7001.24|7001.24|6990.21|6990.21|0
1736498400000|2025-01-10 08:40:00|7003.01|7003.01|6992.29|6992.29|7003.01|7003.01|6990.88|6990.88|0
1736498700000|2025-01-10 08:45:00|6993.35|6993.35|6992.04|6992.04|6993.35|6993.35|6992.04|6992.04|0
1736499000000|2025-01-10 08:50:00|6992.74|6992.74|7001.23|7001.23|7008.6|7008.6|6992.04|6992.04|0
1736499300000|2025-01-10 08:55:00|6999.92|6999.92|6992.21|6992.21|7001.07|7001.07|6992.21|6992.21|0
1736499600000|2025-01-10 09:00:00|6989.59|6989.59|6988.28|6988.28|6989.59|6989.59|6987.23|6987.23|0
1736499900000|2025-01-10 09:05:00|6986.17|6986.17|6990.38|6990.38|6990.38|6990.38|6986.17|6986.17|0
1736500200000|2025-01-10 09:10:00|6992.49|6992.49|6968.82|6968.82|6993.54|6993.54|6968.82|6968.82|0
1736500500000|2025-01-10 09:15:00|6963.56|6963.56|6937.79|6937.79|6963.56|6963.56|6937.79|6937.79|0
1736500800000|2025-01-10 09:20:00|6938.84|6938.84|6925.35|6925.35|6939.89|6939.89|6914.66|6914.66|0
1736501100000|2025-01-10 09:25:00|6926.4|6926.4|6930.07|6930.07|6933.77|6933.77|6920.09|6920.09|0
1736501400000|2025-01-10 09:30:00|6935.33|6935.33|6939.27|6939.27|6939.27|6939.27|6933.23|6933.23|0
1736501700000|2025-01-10 09:35:00|6946.64|6946.64|6946.64|6946.64|6951.1|6951.1|6946.64|6946.64|0
1736502000000|2025-01-10 09:40:00|6949.79|6949.79|6955.29|6955.29|6957.4|6957.4|6946.64|6946.64|0
1736502300000|2025-01-10 09:45:00|6958.45|6958.45|6963.17|6963.17|6964.23|6964.23|6957.4|6957.4|0
1736502600000|2025-01-10 09:50:00|6960.55|6960.55|6957.9|6957.9|6961.86|6961.86|6953.08|6953.08|0
1736502900000|2025-01-10 09:55:00|6958.95|6958.95|6951.47|6951.47|6960.01|6960.01|6949.11|6949.11|0
1736503200000|2025-01-10 10:00:00|6952.78|6952.78|6958.04|6958.04|6964.36|6964.36|6952.78|6952.78|0
1736503500000|2025-01-10 10:05:00|6961.2|6961.2|6949.55|6949.55|6962.51|6962.51|6948.5|6948.5|0
1736503800000|2025-01-10 10:10:00|6946.4|6946.4|6937.72|6937.72|6946.4|6946.4|6936.67|6936.67|0
1736504100000|2025-01-10 10:15:00|6936.67|6936.67|6942.98|6942.98|6944.04|6944.04|6935.95|6935.95|0
1736504400000|2025-01-10 10:20:00|6941.93|6941.93|6943.33|6943.33|6943.78|6943.78|6938.52|6938.52|0
1736504700000|2025-01-10 10:25:00|6944.38|6944.38|6939.12|6939.12|6944.38|6944.38|6939.12|6939.12|0
1736505000000|2025-01-10 10:30:00|6940.44|6940.44|6945.33|6945.33|6946.05|6946.05|6940.44|6940.44|0
1736505300000|2025-01-10 10:35:00|6943.22|6943.22|6942.97|6942.97|6945.07|6945.07|6941.91|6941.91|0
1736505600000|2025-01-10 10:40:00|6939.81|6939.81|6931.93|6931.93|6939.81|6939.81|6931.93|6931.93|0
1736505900000|2025-01-10 10:45:00|6936.4|6936.4|6936.4|6936.4|6937.45|6937.45|6936.4|6936.4|0
1736506200000|2025-01-10 10:50:00|6937.45|6937.45|6931.3|6931.3|6937.45|6937.45|6931.3|6931.3|0
1736506500000|2025-01-10 10:55:00|6929.99|6929.99|6928.68|6928.68|6929.99|6929.99|6925.52|6925.52|0
1736506800000|2025-01-10 11:00:00|6931.84|6931.84|6925.89|6925.89|6934.99|6934.99|6924.32|6924.32|0
1736507100000|2025-01-10 11:05:00|6924.58|6924.58|6918.27|6918.27|6924.58|6924.58|6918.27|6918.27|0
1736507400000|2025-01-10 11:10:00|6916.96|6916.96|6923.27|6923.27|6925.37|6925.37|6916.96|6916.96|0
1736507700000|2025-01-10 11:15:00|6924.58|6924.58|6934.05|6934.05|6934.05|6934.05|6924.58|6924.58|0
1736508000000|2025-01-10 11:20:00|6935.36|6935.36|6942.1|6942.1|6944.37|6944.37|6935.36|6935.36|0
1736508300000|2025-01-10 11:25:00|6944.2|6944.2|6960.5|6960.5|6960.5|6960.5|6943.15|6943.15|0
1736508600000|2025-01-10 11:30:00|6961.55|6961.55|6958.06|6958.06|6967.53|6967.53|6958.06|6958.06|0
1736508900000|2025-01-10 11:35:00|6959.38|6959.38|6961.22|6961.22|6966.74|6966.74|6958.33|6958.33|0
1736509200000|2025-01-10 11:40:00|6964.38|6964.38|6965.43|6965.43|6965.43|6965.43|6964.38|6964.38|0
1736509500000|2025-01-10 11:45:00|6963.33|6963.33|6961.15|6961.15|6963.33|6963.33|6957.1|6957.1|0
1736509800000|2025-01-10 11:50:00|6957.99|6957.99|6957.99|6957.99|6957.99|6957.99|6957.99|6957.99|0
1736510100000|2025-01-10 11:55:00|6952.73|6952.73|6949.57|6949.57|6952.73|6952.73|6949.57|6949.57|0
1736510400000|2025-01-10 12:00:00|6952.73|6952.73|6951.94|6951.94|6952.73|6952.73|6950.62|6950.62|0
1736510700000|2025-01-10 12:05:00|6956.14|6956.14|6955.09|6955.09|6956.14|6956.14|6955.09|6955.09|0
1736511000000|2025-01-10 12:10:00|6958.25|6958.25|6958.95|6958.95|6958.95|6958.95|6958.25|6958.25|0
1736511300000|2025-01-10 12:15:00|6962.11|6962.11|6953.43|6953.43|6962.11|6962.11|6953.43|6953.43|0
1736511600000|2025-01-10 12:20:00|6952.55|6952.55|6957.12|6957.12|6957.12|6957.12|6952.55|6952.55|0
1736511900000|2025-01-10 12:25:00|6955.01|6955.01|6948.18|6948.18|6955.01|6955.01|6948.18|6948.18|0
1736512200000|2025-01-10 12:30:00|6950.29|6950.29|6952.02|6952.02|6952.02|6952.02|6949.4|6949.4|0
1736512500000|2025-01-10 12:35:00|6953.07|6953.07|6954.38|6954.38|6954.38|6954.38|6951.3|6951.3|0
1736512800000|2025-01-10 12:40:00|6958.59|6958.59|6958.59|6958.59|6958.59|6958.59|6958.59|6958.59|0
1736513100000|2025-01-10 12:45:00|6955.97|6955.97|6950.45|6950.45|6957.02|6957.02|6950.45|6950.45|0
1736513400000|2025-01-10 12:50:00|6953.61|6953.61|6953.61|6953.61|6953.61|6953.61|6953.61|6953.61|0
1736513700000|2025-01-10 12:55:00|6954.66|6954.66|6951.5|6951.5|6954.66|6954.66|6951.5|6951.5|0
1736514000000|2025-01-10 13:00:00|6950.19|6950.19|6948.34|6948.34|6950.19|6950.19|6947.03|6947.03|0
1736514300000|2025-01-10 13:05:00|6949.39|6949.39|6949.39|6949.39|6949.39|6949.39|6949.39|6949.39|0
1736514600000|2025-01-10 13:10:00|6951.5|6951.5|6946.22|6946.22|6951.5|6951.5|6945.52|6945.52|0
1736514900000|2025-01-10 13:15:00|6947.53|6947.53|6953.85|6953.85|6953.85|6953.85|6947.28|6947.28|0
1736515200000|2025-01-10 13:20:00|6951.74|6951.74|6953.68|6953.68|6953.68|6953.68|6950.43|6950.43|0
1736515800000|2025-01-10 13:30:00|6948.96|6948.96|6906.17|6906.17|6948.96|6948.96|6903.81|6903.81|0
1736516100000|2025-01-10 13:35:00|6904.06|6904.06|6895.39|6895.39|6904.06|6904.06|6894.5|6894.5|0
1736516400000|2025-01-10 13:40:00|6897.49|6897.49|6889|6889|6901.96|6901.96|6886.2|6886.2|0
1736516700000|2025-01-10 13:45:00|6891.62|6891.62|6900.13|6900.13|6901.18|6901.18|6891.62|6891.62|0
1736517000000|2025-01-10 13:50:00|6896.97|6896.97|6902.41|6902.41|6902.41|6902.41|6892.5|6892.5|0
1736517300000|2025-01-10 13:55:00|6901.1|6901.1|6898.99|6898.99|6901.1|6901.1|6898.99|6898.99|0
1736517600000|2025-01-10 14:00:00|6897.94|6897.94|6898.73|6898.73|6898.73|6898.73|6894.26|6894.26|0
1736517900000|2025-01-10 14:05:00|6901.89|6901.89|6906.47|6906.47|6906.47|6906.47|6901.89|6901.89|0
1736518200000|2025-01-10 14:10:00|6907.78|6907.78|6911.19|6911.19|6911.19|6911.19|6906.47|6906.47|0
1736518500000|2025-01-10 14:15:00|6912.25|6912.25|6927.33|6927.33|6927.33|6927.33|6912.25|6912.25|0
1736518800000|2025-01-10 14:20:00|6928.21|6928.21|6930.06|6930.06|6930.06|6930.06|6925.06|6925.06|0
1736519100000|2025-01-10 14:25:00|6928.29|6928.29|6926.18|6926.18|6928.29|6928.29|6925.13|6925.13|0
1736519400000|2025-01-10 14:30:00|6927.49|6927.49|6902.77|6902.77|6929.6|6929.6|6900.5|6900.5|0
1736519700000|2025-01-10 14:35:00|6901.45|6901.45|6877.17|6877.17|6901.45|6901.45|6877.17|6877.17|0
1736520000000|2025-01-10 14:40:00|6878.22|6878.22|6894.34|6894.34|6895.65|6895.65|6878.22|6878.22|0
1736520300000|2025-01-10 14:45:00|6893.29|6893.29|6883.47|6883.47|6893.29|6893.29|6883.47|6883.47|0
1736520600000|2025-01-10 14:50:00|6882.16|6882.16|6875.95|6875.95|6882.16|6882.16|6875.07|6875.07|0
1736520900000|2025-01-10 14:55:00|6877.26|6877.26|6870.4|6870.4|6877.26|6877.26|6870.4|6870.4|0
1736521200000|2025-01-10 15:00:00|6871.45|6871.45|6863.45|6863.45|6871.45|6871.45|6854|6854|0
1736521500000|2025-01-10 15:05:00|6866.07|6866.07|6866.96|6866.96|6875.73|6875.73|6866.07|6866.07|0
1736521800000|2025-01-10 15:10:00|6868.37|6868.37|6863.55|6863.55|6869.08|6869.08|6863.55|6863.55|0
1736522100000|2025-01-10 15:15:00|6862.24|6862.24|6862.69|6862.69|6866.71|6866.71|6861.98|6861.98|0
1736522400000|2025-01-10 15:20:00|6861.38|6861.38|6856.55|6856.55|6861.38|6861.38|6854.01|6854.01|0
1736522700000|2025-01-10 15:25:00|6855.49|6855.49|6855.23|6855.23|6857.6|6857.6|6852.34|6852.34|0
1736523000000|2025-01-10 15:30:00|6856.54|6856.54|6860.58|6860.58|6860.58|6860.58|6853.92|6853.92|0
1736523300000|2025-01-10 15:35:00|6859.53|6859.53|6852.99|6852.99|6860.94|6860.94|6849.99|6849.99|0
1736523600000|2025-01-10 15:40:00|6852.1|6852.1|6846.32|6846.32|6852.1|6852.1|6845.01|6845.01|0
1736523900000|2025-01-10 15:45:00|6847.37|6847.37|6855.09|6855.09|6855.88|6855.88|6847.37|6847.37|0
1736524200000|2025-01-10 15:50:00|6856.14|6856.14|6858.15|6858.15|6858.15|6858.15|6852.63|6852.63|0
1736524500000|2025-01-10 15:55:00|6857.1|6857.1|6855.34|6855.34|6858.5|6858.5|6854.29|6854.29|0
1736524800000|2025-01-10 16:00:00|6856.4|6856.4|6850.77|6850.77|6856.4|6856.4|6849.2|6849.2|0
1736525100000|2025-01-10 16:05:00|6849.71|6849.71|6845.59|6845.59|6849.71|6849.71|6845.59|6845.59|0
1736525400000|2025-01-10 16:10:00|6844.54|6844.54|6824.02|6824.02|6844.54|6844.54|6820.78|6820.78|0
1736525700000|2025-01-10 16:15:00|6825.08|6825.08|6822.02|6822.02|6827.8|6827.8|6819.92|6819.92|0
1736526000000|2025-01-10 16:20:00|6824.12|6824.12|6824.38|6824.38|6827.54|6827.54|6824.12|6824.12|0
1736526300000|2025-01-10 16:25:00|6823.07|6823.07|6825.53|6825.53|6829.65|6829.65|6819.21|6819.21|0
1736756100000|2025-01-13 08:15:00|6853.93|6853.93|6863.39|6863.39|6863.39|6863.39|6851.83|6851.83|0
1736756400000|2025-01-13 08:20:00|6862.5|6862.5|6865.94|6865.94|6872.08|6872.08|6857.68|6857.68|0
1736756700000|2025-01-13 08:25:00|6863.82|6863.82|6871.4|6871.4|6871.4|6871.4|6863.82|6863.82|0
1736757000000|2025-01-13 08:30:00|6870.35|6870.35|6862.19|6862.19|6871.4|6871.4|6861.93|6861.93|0
1736757300000|2025-01-13 08:35:00|6864.29|6864.29|6857.72|6857.72|6868.5|6868.5|6857.72|6857.72|0
1736757600000|2025-01-13 08:40:00|6855.62|6855.62|6846.9|6846.9|6855.62|6855.62|6842.69|6842.69|0
1736757900000|2025-01-13 08:45:00|6844.28|6844.28|6844.28|6844.28|6844.28|6844.28|6844.28|6844.28|0
1736758200000|2025-01-13 08:50:00|6842.18|6842.18|6845.69|6845.69|6845.69|6845.69|6842.18|6842.18|0
1736758500000|2025-01-13 08:55:00|6847.8|6847.8|6841.23|6841.23|6847.8|6847.8|6840.17|6840.17|0
1736758800000|2025-01-13 09:00:00|6840.17|6840.17|6840.17|6840.17|6843.33|6843.33|6838.86|6838.86|0
1736759100000|2025-01-13 09:05:00|6837.55|6837.55|6848.85|6848.85|6848.85|6848.85|6835.45|6835.45|0
1736759400000|2025-01-13 09:10:00|6847.8|6847.8|6854.63|6854.63|6854.63|6854.63|6844.38|6844.38|0
1736759700000|2025-01-13 09:15:00|6851.47|6851.47|6842.02|6842.02|6851.47|6851.47|6842.02|6842.02|0
1736760000000|2025-01-13 09:20:00|6842.91|6842.91|6841.31|6841.31|6842.91|6842.91|6841.31|6841.31|0
1736760300000|2025-01-13 09:25:00|6839.21|6839.21|6837.55|6837.55|6839.21|6839.21|6832.45|6832.45|0
1736760600000|2025-01-13 09:30:00|6840.17|6840.17|6840.33|6840.33|6843.32|6843.32|6837.18|6837.18|0
1736760900000|2025-01-13 09:35:00|6841.38|6841.38|6840.33|6840.33|6842.44|6842.44|6839.28|6839.28|0
1736761200000|2025-01-13 09:40:00|6839.28|6839.28|6834.35|6834.35|6839.28|6839.28|6834.35|6834.35|0
1736761500000|2025-01-13 09:45:00|6833.04|6833.04|6836.73|6836.73|6836.73|6836.73|6833.04|6833.04|0
1736761800000|2025-01-13 09:50:00|6835.68|6835.68|6829.39|6829.39|6835.68|6835.68|6826.23|6826.23|0
1736762100000|2025-01-13 09:55:00|6828.68|6828.68|6827.17|6827.17|6828.68|6828.68|6826.02|6826.02|0
1736762400000|2025-01-13 10:00:00|6826.11|6826.11|6827.17|6827.17|6827.17|6827.17|6826.11|6826.11|0
1736762700000|2025-01-13 10:05:00|6828.22|6828.22|6832.09|6832.09|6832.09|6832.09|6828.22|6828.22|0
1736763000000|2025-01-13 10:10:00|6833.4|6833.4|6832.57|6832.57|6837.76|6837.76|6830.58|6830.58|0
1736763300000|2025-01-13 10:15:00|6833.88|6833.88|6831.26|6831.26|6833.88|6833.88|6831.26|6831.26|0
1736763600000|2025-01-13 10:20:00|6829.16|6829.16|6819.69|6819.69|6829.16|6829.16|6816.53|6816.53|0
1736764200000|2025-01-13 10:30:00|6822.85|6822.85|6824.95|6824.95|6824.95|6824.95|6819.17|6819.17|0
1736764500000|2025-01-13 10:35:00|6828.11|6828.11|6827.06|6827.06|6828.11|6828.11|6827.06|6827.06|0
1736764800000|2025-01-13 10:40:00|6826.17|6826.17|6820.39|6820.39|6826.17|6826.17|6820.39|6820.39|0
1736765100000|2025-01-13 10:45:00|6819.34|6819.34|6815.2|6815.2|6821.7|6821.7|6815.2|6815.2|0
1736765400000|2025-01-13 10:50:00|6813.09|6813.09|6805.21|6805.21|6813.09|6813.09|6805.21|6805.21|0
1736765700000|2025-01-13 10:55:00|6806.27|6806.27|6812.14|6812.14|6812.14|6812.14|6806.27|6806.27|0
1736766000000|2025-01-13 11:00:00|6813.19|6813.19|6810.83|6810.83|6813.19|6813.19|6810.83|6810.83|0
1736766300000|2025-01-13 11:05:00|6812.14|6812.14|6812.14|6812.14|6812.14|6812.14|6812.14|6812.14|0
1736766600000|2025-01-13 11:10:00|6810.03|6810.03|6802.94|6802.94|6810.03|6810.03|6798.73|6798.73|0
1736766900000|2025-01-13 11:15:00|6801.53|6801.53|6812.17|6812.17|6812.17|6812.17|6801.53|6801.53|0
1736767200000|2025-01-13 11:20:00|6811.12|6811.12|6811.12|6811.12|6811.12|6811.12|6811.12|6811.12|0
1736767500000|2025-01-13 11:25:00|6810.07|6810.07|6811.12|6811.12|6811.12|6811.12|6810.07|6810.07|0
1736767800000|2025-01-13 11:30:00|6810.07|6810.07|6815.85|6815.85|6817.95|6817.95|6810.07|6810.07|0
1736768100000|2025-01-13 11:35:00|6813.74|6813.74|6813.28|6813.28|6814.17|6814.17|6812.86|6812.86|0
1736768400000|2025-01-13 11:40:00|6814.33|6814.33|6814.33|6814.33|6814.33|6814.33|6813.28|6813.28|0
1736768700000|2025-01-13 11:45:00|6816.44|6816.44|6816.44|6816.44|6816.44|6816.44|6816.44|6816.44|0
1736769000000|2025-01-13 11:50:00|6815.39|6815.39|6819.59|6819.59|6819.59|6819.59|6815.39|6815.39|0
1736769300000|2025-01-13 11:55:00|6817.49|6817.49|6817.23|6817.23|6818.54|6818.54|6817.23|6817.23|0
1736769600000|2025-01-13 12:00:00|6815.92|6815.92|6811.62|6811.62|6815.92|6815.92|6811.62|6811.62|0
1736769900000|2025-01-13 12:05:00|6808.46|6808.46|6804.25|6804.25|6808.46|6808.46|6804.25|6804.25|0
1736770200000|2025-01-13 12:10:00|6805.31|6805.31|6813.19|6813.19|6813.19|6813.19|6805.31|6805.31|0
1736770500000|2025-01-13 12:15:00|6812.13|6812.13|6810.82|6810.82|6812.13|6812.13|6810.82|6810.82|0
1736770800000|2025-01-13 12:20:00|6813.19|6813.19|6819.43|6819.43|6820.48|6820.48|6813.19|6813.19|0
1736771100000|2025-01-13 12:25:00|6817.32|6817.32|6818.37|6818.37|6818.37|6818.37|6816.27|6816.27|0
1736771400000|2025-01-13 12:30:00|6817.06|6817.06|6827.84|6827.84|6829.15|6829.15|6817.06|6817.06|0
1736771700000|2025-01-13 12:35:00|6826.79|6826.79|6827.84|6827.84|6827.84|6827.84|6826.79|6826.79|0
1736772000000|2025-01-13 12:40:00|6826.79|6826.79|6826.88|6826.88|6830.21|6830.21|6826.79|6826.79|0
1736772300000|2025-01-13 12:45:00|6826|6826|6826|6826|6826|6826|6826|6826|0
1736772600000|2025-01-13 12:50:00|6828.1|6828.1|6821.27|6821.27|6828.1|6828.1|6821.27|6821.27|0
1736772900000|2025-01-13 12:55:00|6819.17|6819.17|6818.8|6818.8|6821.96|6821.96|6817.23|6817.23|0
1736773200000|2025-01-13 13:00:00|6820.91|6820.91|6816.7|6816.7|6820.91|6820.91|6816.7|6816.7|0
1736773500000|2025-01-13 13:05:00|6811.97|6811.97|6813.82|6813.82|6814.08|6814.08|6810.41|6810.41|0
1736773800000|2025-01-13 13:10:00|6812.77|6812.77|6812.77|6812.77|6813.82|6813.82|6812.77|6812.77|0
1736774100000|2025-01-13 13:15:00|6811.46|6811.46|6819.34|6819.34|6819.34|6819.34|6811.46|6811.46|0
1736774400000|2025-01-13 13:20:00|6821.44|6821.44|6829.58|6829.58|6829.58|6829.58|6821.44|6821.44|0
1736774700000|2025-01-13 13:25:00|6830.63|6830.63|6829.58|6829.58|6831.68|6831.68|6829.58|6829.58|0
1736775000000|2025-01-13 13:30:00|6828.27|6828.27|6829.32|6829.32|6830.37|6830.37|6828.27|6828.27|0
1736775300000|2025-01-13 13:35:00|6825.8|6825.8|6825.81|6825.81|6827.91|6827.91|6825.8|6825.8|0
1736775600000|2025-01-13 13:40:00|6823.7|6823.7|6825.01|6825.01|6825.01|6825.01|6823.7|6823.7|0
1736775900000|2025-01-13 13:45:00|6826.07|6826.07|6826.07|6826.07|6826.07|6826.07|6826.07|6826.07|0
1736776200000|2025-01-13 13:50:00|6823.45|6823.45|6823.45|6823.45|6824.76|6824.76|6823.45|6823.45|0
1736776500000|2025-01-13 13:55:00|6822.39|6822.39|6823.98|6823.98|6826.6|6826.6|6822.39|6822.39|0
1736776800000|2025-01-13 14:00:00|6821.88|6821.88|6821.88|6821.88|6821.88|6821.88|6821.88|6821.88|0
1736777100000|2025-01-13 14:05:00|6820.82|6820.82|6818.89|6818.89|6821.88|6821.88|6818.89|6818.89|0
1736777400000|2025-01-13 14:10:00|6817.58|6817.58|6817.58|6817.58|6818.89|6818.89|6817.58|6817.58|0
1736777700000|2025-01-13 14:15:00|6818.63|6818.63|6814.94|6814.94|6818.63|6818.63|6813.37|6813.37|0
1736778000000|2025-01-13 14:20:00|6813.88|6813.88|6796.53|6796.53|6813.88|6813.88|6794.43|6794.43|0
1736778300000|2025-01-13 14:25:00|6798.64|6798.64|6804.51|6804.51|6804.51|6804.51|6797.58|6797.58|0
1736778600000|2025-01-13 14:30:00|6806.62|6806.62|6805.57|6805.57|6810.03|6810.03|6803.47|6803.47|0
1736778900000|2025-01-13 14:35:00|6801.36|6801.36|6814.76|6814.76|6814.76|6814.76|6801.1|6801.1|0
1736779200000|2025-01-13 14:40:00|6813.71|6813.71|6818.74|6818.74|6820.05|6820.05|6812.86|6812.86|0
1736779500000|2025-01-13 14:45:00|6816.63|6816.63|6824.78|6824.78|6824.78|6824.78|6814.01|6814.01|0
1736779800000|2025-01-13 14:50:00|6823.47|6823.47|6824.24|6824.24|6825.3|6825.3|6814.79|6814.79|0
1736780100000|2025-01-13 14:55:00|6823.19|6823.19|6823.7|6823.7|6824.59|6824.59|6818.28|6818.28|0
1736780400000|2025-01-13 15:00:00|6825.81|6825.81|6824.76|6824.76|6829.32|6829.32|6824.76|6824.76|0
1736780700000|2025-01-13 15:05:00|6823.45|6823.45|6826.59|6826.59|6828.7|6828.7|6821.33|6821.33|0
1736781000000|2025-01-13 15:10:00|6824.49|6824.49|6825.01|6825.01|6825.01|6825.01|6815.72|6815.72|0
1736781300000|2025-01-13 15:15:00|6826.06|6826.06|6823.53|6823.53|6827.84|6827.84|6822.74|6822.74|0
1736781600000|2025-01-13 15:20:00|6820.38|6820.38|6814.83|6814.83|6820.38|6820.38|6813.78|6813.78|0
1736781900000|2025-01-13 15:25:00|6815.88|6815.88|6819.56|6819.56|6820.87|6820.87|6815|6815|0
1736782200000|2025-01-13 15:30:00|6820.97|6820.97|6821.23|6821.23|6823.33|6823.33|6816.76|6816.76|0
1736782500000|2025-01-13 15:35:00|6823.33|6823.33|6825.69|6825.69|6825.69|6825.69|6822.54|6822.54|0
1736782800000|2025-01-13 15:40:00|6823.59|6823.59|6819.38|6819.38|6823.59|6823.59|6815.97|6815.97|0
1736783100000|2025-01-13 15:45:00|6820.69|6820.69|6820.78|6820.78|6820.78|6820.78|6816.48|6816.48|0
1736783400000|2025-01-13 15:50:00|6822.09|6822.09|6823.14|6823.14|6824.03|6824.03|6819.47|6819.47|0
1736783700000|2025-01-13 15:55:00|6824.2|6824.2|6822.63|6822.63|6824.2|6824.2|6821.74|6821.74|0
1736784000000|2025-01-13 16:00:00|6821.58|6821.58|6812.11|6812.11|6821.58|6821.58|6812.11|6812.11|0
1736784300000|2025-01-13 16:05:00|6814.21|6814.21|6818.32|6818.32|6822.35|6822.35|6814.21|6814.21|0
1736784600000|2025-01-13 16:10:00|6819.63|6819.63|6824.36|6824.36|6824.36|6824.36|6819.63|6819.63|0
1736784900000|2025-01-13 16:15:00|6823.31|6823.31|6832.17|6832.17|6832.17|6832.17|6823.31|6823.31|0
1736785200000|2025-01-13 16:20:00|6830.86|6830.86|6824.29|6824.29|6832.8|6832.8|6824.29|6824.29|0
1736785500000|2025-01-13 16:25:00|6825.6|6825.6|6816.55|6816.55|6825.6|6825.6|6816.55|6816.55|0
1736842500000|2025-01-14 08:15:00|6866.12|6866.12|6855.62|6855.62|6866.12|6866.12|6854.73|6854.73|0
1736842800000|2025-01-14 08:20:00|6854.31|6854.31|6846.93|6846.93|6854.31|6854.31|6846.93|6846.93|0
1736843100000|2025-01-14 08:25:00|6849.04|6849.04|6841.43|6841.43|6852.19|6852.19|6841.43|6841.43|0
1736843400000|2025-01-14 08:30:00|6838.77|6838.77|6834.05|6834.05|6838.77|6838.77|6830.89|6830.89|0
1736843700000|2025-01-14 08:35:00|6835.1|6835.1|6837.2|6837.2|6837.2|6837.2|6831.68|6831.68|0
1736844000000|2025-01-14 08:40:00|6838.09|6838.09|6838.09|6838.09|6838.09|6838.09|6838.09|6838.09|0
1736844300000|2025-01-14 08:45:00|6835.99|6835.99|6842.93|6842.93|6842.93|6842.93|6829.95|6829.95|0
1736844600000|2025-01-14 08:50:00|6841.87|6841.87|6840.03|6840.03|6841.87|6841.87|6838.72|6838.72|0
1736844900000|2025-01-14 08:55:00|6842.13|6842.13|6842.73|6842.73|6855.01|6855.01|6842.13|6842.13|0
1736845200000|2025-01-14 09:00:00|6838.52|6838.52|6838.36|6838.36|6838.52|6838.52|6836.42|6836.42|0
1736845500000|2025-01-14 09:05:00|6839.41|6839.41|6854.85|6854.85|6854.85|6854.85|6839.41|6839.41|0
1736846100000|2025-01-14 09:15:00|6858.01|6858.01|6854.85|6854.85|6858.01|6858.01|6854.85|6854.85|0
1736846400000|2025-01-14 09:20:00|6851.7|6851.7|6846.71|6846.71|6851.7|6851.7|6846.71|6846.71|0
1736846700000|2025-01-14 09:25:00|6844.94|6844.94|6830.13|6830.13|6844.94|6844.94|6829.78|6829.78|0
1736847000000|2025-01-14 09:30:00|6831.44|6831.44|6828.29|6828.29|6831.44|6831.44|6821.46|6821.46|0
1736847300000|2025-01-14 09:35:00|6829.6|6829.6|6832.22|6832.22|6833.27|6833.27|6829.6|6829.6|0
1736847600000|2025-01-14 09:40:00|6829.6|6829.6|6831.96|6831.96|6834.06|6834.06|6829.6|6829.6|0
1736847900000|2025-01-14 09:45:00|6830.91|6830.91|6833.53|6833.53|6833.53|6833.53|6830.91|6830.91|0
1736848200000|2025-01-14 09:50:00|6834.41|6834.41|6839.27|6839.27|6844.63|6844.63|6834.41|6834.41|0
1736848500000|2025-01-14 09:55:00|6838.22|6838.22|6837.17|6837.17|6842.43|6842.43|6837.17|6837.17|0
1736848800000|2025-01-14 10:00:00|6838.48|6838.48|6839.19|6839.19|6839.19|6839.19|6837.43|6837.43|0
1736849100000|2025-01-14 10:05:00|6838.14|6838.14|6835.61|6835.61|6839.02|6839.02|6835.61|6835.61|0
1736849400000|2025-01-14 10:10:00|6836.66|6836.66|6833.5|6833.5|6836.66|6836.66|6833.5|6833.5|0
1736849700000|2025-01-14 10:15:00|6834.55|6834.55|6830.09|6830.09|6837.18|6837.18|6830.09|6830.09|0
1736850000000|2025-01-14 10:20:00|6830.97|6830.97|6826.51|6826.51|6832.75|6832.75|6826.51|6826.51|0
1736850300000|2025-01-14 10:25:00|6825.2|6825.2|6826.77|6826.77|6828.87|6828.87|6821.78|6821.78|0
1736850600000|2025-01-14 10:30:00|6827.82|6827.82|6826.77|6826.77|6827.82|6827.82|6825.71|6825.71|0
1736850900000|2025-01-14 10:35:00|6827.82|6827.82|6822.04|6822.04|6827.82|6827.82|6822.04|6822.04|0
1736851200000|2025-01-14 10:40:00|6820.99|6820.99|6819.42|6819.42|6820.99|6820.99|6816.52|6816.52|0
1736851500000|2025-01-14 10:45:00|6821.52|6821.52|6823.63|6823.63|6823.63|6823.63|6821.52|6821.52|0
1736851800000|2025-01-14 10:50:00|6822.58|6822.58|6823.37|6823.37|6823.63|6823.63|6821.26|6821.26|0
1736852100000|2025-01-14 10:55:00|6826.52|6826.52|6827.04|6827.04|6828.89|6828.89|6825.47|6825.47|0
1736852400000|2025-01-14 11:00:00|6825.73|6825.73|6810.46|6810.46|6825.73|6825.73|6810.46|6810.46|0
1736852700000|2025-01-14 11:05:00|6808.36|6808.36|6798.02|6798.02|6808.36|6808.36|6793.81|6793.81|0
1736853000000|2025-01-14 11:10:00|6799.33|6799.33|6795.21|6795.21|6799.33|6799.33|6795.11|6795.11|0
1736853300000|2025-01-14 11:15:00|6796.52|6796.52|6796.52|6796.52|6796.52|6796.52|6796.52|6796.52|0
1736853600000|2025-01-14 11:20:00|6795.2|6795.2|6788.88|6788.88|6795.2|6795.2|6787.84|6787.84|0
1736853900000|2025-01-14 11:25:00|6783.36|6783.36|6785.21|6785.21|6785.21|6785.21|6781|6781|0
1736854200000|2025-01-14 11:30:00|6789.14|6789.14|6793.09|6793.09|6793.09|6793.09|6788.88|6788.88|0
1736854500000|2025-01-14 11:35:00|6795.2|6795.2|6789.94|6789.94|6795.2|6795.2|6789.94|6789.94|0
1736854800000|2025-01-14 11:40:00|6792.05|6792.05|6789.68|6789.68|6792.05|6792.05|6789.68|6789.68|0
1736855100000|2025-01-14 11:45:00|6784.96|6784.96|6777.33|6777.33|6784.96|6784.96|6777.07|6777.07|0
1736855400000|2025-01-14 11:50:00|6781.01|6781.01|6776.54|6776.54|6783.11|6783.11|6776.54|6776.54|0
1736855700000|2025-01-14 11:55:00|6775.49|6775.49|6773.38|6773.38|6775.49|6775.49|6773.38|6773.38|0
1736856000000|2025-01-14 12:00:00|6770.76|6770.76|6764.09|6764.09|6770.76|6770.76|6759.22|6759.22|0
1736856300000|2025-01-14 12:05:00|6765.4|6765.4|6772.23|6772.23|6772.49|6772.49|6765.4|6765.4|0
1736856600000|2025-01-14 12:10:00|6771.18|6771.18|6767.76|6767.76|6771.18|6771.18|6767.76|6767.76|0
1736856900000|2025-01-14 12:15:00|6766.71|6766.71|6769.47|6769.47|6769.47|6769.47|6766.71|6766.71|0
1736857200000|2025-01-14 12:20:00|6771.58|6771.58|6772.63|6772.63|6772.63|6772.63|6771.58|6771.58|0
1736857500000|2025-01-14 12:25:00|6774.73|6774.73|6776.04|6776.04|6776.04|6776.04|6774.73|6774.73|0
1736857800000|2025-01-14 12:30:00|6774.99|6774.99|6774.99|6774.99|6774.99|6774.99|6774.99|6774.99|0
1736858100000|2025-01-14 12:35:00|6776.3|6776.3|6773.15|6773.15|6777.36|6777.36|6772.09|6772.09|0
1736858400000|2025-01-14 12:40:00|6774.2|6774.2|6770.65|6770.65|6774.2|6774.2|6768.68|6768.68|0
1736858700000|2025-01-14 12:45:00|6771.96|6771.96|6778.2|6778.2|6778.2|6778.2|6768.81|6768.81|0
1736859000000|2025-01-14 12:50:00|6779.09|6779.09|6780.4|6780.4|6781.45|6781.45|6779.09|6779.09|0
1736859300000|2025-01-14 12:55:00|6779.09|6779.09|6764.89|6764.89|6779.09|6779.09|6764.64|6764.64|0
1736859600000|2025-01-14 13:00:00|6763.84|6763.84|6764.1|6764.1|6768.05|6768.05|6762.79|6762.79|0
1736859900000|2025-01-14 13:05:00|6765.15|6765.15|6769.36|6769.36|6769.36|6769.36|6765.15|6765.15|0
1736860200000|2025-01-14 13:10:00|6768.31|6768.31|6751.66|6751.66|6768.31|6768.31|6751.66|6751.66|0
1736860500000|2025-01-14 13:15:00|6753.76|6753.76|6751.4|6751.4|6753.76|6753.76|6750.35|6750.35|0
1736861100000|2025-01-14 13:25:00|6750.09|6750.09|6739.29|6739.29|6750.09|6750.09|6739.29|6739.29|0
1736861400000|2025-01-14 13:30:00|6740.34|6740.34|6763.49|6763.49|6769.53|6769.53|6740.34|6740.34|0
1736861700000|2025-01-14 13:35:00|6760.87|6760.87|6744.12|6744.12|6760.87|6760.87|6743.07|6743.07|0
1736862000000|2025-01-14 13:40:00|6745.18|6745.18|6733.93|6733.93|6745.18|6745.18|6733.93|6733.93|0
1736862300000|2025-01-14 13:45:00|6734.82|6734.82|6729.3|6729.3|6734.82|6734.82|6729.3|6729.3|0
1736862600000|2025-01-14 13:50:00|6730.35|6730.35|6725.09|6725.09|6730.61|6730.61|6724.04|6724.04|0
1736862900000|2025-01-14 13:55:00|6724.04|6724.04|6731.13|6731.13|6731.13|6731.13|6722.99|6722.99|0
1736863200000|2025-01-14 14:00:00|6730.08|6730.08|6724.19|6724.19|6730.08|6730.08|6718.41|6718.41|0
1736863500000|2025-01-14 14:05:00|6725.24|6725.24|6721.09|6721.09|6725.5|6725.5|6720.37|6720.37|0
1736863800000|2025-01-14 14:10:00|6719.78|6719.78|6710.19|6710.19|6720.84|6720.84|6710.19|6710.19|0
1736864100000|2025-01-14 14:15:00|6711.25|6711.25|6703.62|6703.62|6713.61|6713.61|6703.62|6703.62|0
1736864400000|2025-01-14 14:20:00|6704.93|6704.93|6711.25|6711.25|6712.3|6712.3|6703.88|6703.88|0
1736864700000|2025-01-14 14:25:00|6709.14|6709.14|6695.98|6695.98|6711.25|6711.25|6695.98|6695.98|0
1736865000000|2025-01-14 14:30:00|6694.92|6694.92|6700.68|6700.68|6700.68|6700.68|6687.44|6687.44|0
1736865300000|2025-01-14 14:35:00|6702.78|6702.78|6693.57|6693.57|6702.78|6702.78|6689.9|6689.9|0
1736865600000|2025-01-14 14:40:00|6696.85|6696.85|6695.28|6695.28|6702.11|6702.11|6694.23|6694.23|0
1736865900000|2025-01-14 14:45:00|6694.23|6694.23|6688.64|6688.64|6695.28|6695.28|6687.59|6687.59|0
1736866200000|2025-01-14 14:50:00|6689.69|6689.69|6688.9|6688.9|6694.16|6694.16|6688.9|6688.9|0
1736866500000|2025-01-14 14:55:00|6689.95|6689.95|6674.55|6674.55|6689.95|6689.95|6674.55|6674.55|0
1736866800000|2025-01-14 15:00:00|6675.86|6675.86|6679|6679|6679.02|6679.02|6673.76|6673.76|0
1736867100000|2025-01-14 15:05:00|6677.95|6677.95|6665.51|6665.51|6677.95|6677.95|6665.51|6665.51|0
1736867400000|2025-01-14 15:10:00|6667.61|6667.61|6669.35|6669.35|6670.4|6670.4|6663.04|6663.04|0
1736867700000|2025-01-14 15:15:00|6673.56|6673.56|6681.44|6681.44|6681.44|6681.44|6671.45|6671.45|0
1736868000000|2025-01-14 15:20:00|6680.13|6680.13|6681.45|6681.45|6683.3|6683.3|6678.82|6678.82|0
1736868300000|2025-01-14 15:25:00|6678.3|6678.3|6666.21|6666.21|6678.3|6678.3|6666.21|6666.21|0
1736868600000|2025-01-14 15:30:00|6667.26|6667.26|6669.36|6669.36|6670.41|6670.41|6664.1|6664.1|0
1736868900000|2025-01-14 15:35:00|6670.41|6670.41|6665.41|6665.41|6671.72|6671.72|6664.36|6664.36|0
1736869200000|2025-01-14 15:40:00|6661.48|6661.48|6669.46|6669.46|6669.46|6669.46|6661.48|6661.48|0
1736869500000|2025-01-14 15:45:00|6671.57|6671.57|6700.42|6700.42|6700.42|6700.42|6671.57|6671.57|0
1736869800000|2025-01-14 15:50:00|6699.37|6699.37|6706.9|6706.9|6706.9|6706.9|6698.48|6698.48|0
1736870100000|2025-01-14 15:55:00|6709|6709|6705.32|6705.32|6710.05|6710.05|6705.32|6705.32|0
1736870400000|2025-01-14 16:00:00|6711.9|6711.9|6701.28|6701.28|6711.9|6711.9|6700.23|6700.23|0
1736870700000|2025-01-14 16:05:00|6702.33|6702.33|6710.82|6710.82|6713.72|6713.72|6702.33|6702.33|0
1736871000000|2025-01-14 16:10:00|6709.77|6709.77|6710.56|6710.56|6711.61|6711.61|6707.41|6707.41|0
1736871300000|2025-01-14 16:15:00|6712.67|6712.67|6714.25|6714.25|6718.98|6718.98|6711.61|6711.61|0
1736871600000|2025-01-14 16:20:00|6716.36|6716.36|6709.16|6709.16|6718.46|6718.46|6708.29|6708.29|0
1736871900000|2025-01-14 16:25:00|6708.11|6708.11|6703.9|6703.9|6708.11|6708.11|6699.5|6699.5|0
1736928900000|2025-01-15 08:15:00|6812.84|6812.84|6808.24|6808.24|6812.84|6812.84|6801.93|6801.93|0
1736929200000|2025-01-15 08:20:00|6810.02|6810.02|6814.3|6814.3|6815|6815|6810.02|6810.02|0
1736929500000|2025-01-15 08:25:00|6816.96|6816.96|6808.88|6808.88|6816.96|6816.96|6808.88|6808.88|0
1736929800000|2025-01-15 08:30:00|6805.72|6805.72|6800.46|6800.46|6809.93|6809.93|6800.46|6800.46|0
1736930100000|2025-01-15 08:35:00|6796.53|6796.53|6802.57|6802.57|6804.39|6804.39|6796.53|6796.53|0
1736930400000|2025-01-15 08:40:00|6805.72|6805.72|6821.27|6821.27|6821.27|6821.27|6805.72|6805.72|0
1736930700000|2025-01-15 08:45:00|6820.22|6820.22|6817.58|6817.58|6822.84|6822.84|6817.58|6817.58|0
1736931000000|2025-01-15 08:50:00|6815.47|6815.47|6801.52|6801.52|6815.47|6815.47|6801.52|6801.52|0
1736931300000|2025-01-15 08:55:00|6802.41|6802.41|6794.53|6794.53|6802.41|6802.41|6794.53|6794.53|0
1736931600000|2025-01-15 09:00:00|6790.32|6790.32|6786.37|6786.37|6794.25|6794.25|6782.16|6782.16|0
1736931900000|2025-01-15 09:05:00|6785.31|6785.31|6792.7|6792.7|6792.7|6792.7|6785.31|6785.31|0
1736932200000|2025-01-15 09:10:00|6791.39|6791.39|6791.39|6791.39|6791.39|6791.39|6790.34|6790.34|0
1736932500000|2025-01-15 09:15:00|6788.77|6788.77|6791.13|6791.13|6791.13|6791.13|6786.92|6786.92|0
1736932800000|2025-01-15 09:20:00|6795.06|6795.06|6792.96|6792.96|6795.06|6795.06|6792.96|6792.96|0
1736933100000|2025-01-15 09:25:00|6789.8|6789.8|6786.64|6786.64|6789.8|6789.8|6785.59|6785.59|0
1736933400000|2025-01-15 09:30:00|6787.35|6787.35|6791.99|6791.99|6795.14|6795.14|6787.35|6787.35|0
1736933700000|2025-01-15 09:35:00|6790.93|6790.93|6796.56|6796.56|6798.13|6798.13|6790.93|6790.93|0
1736934000000|2025-01-15 09:40:00|6797.88|6797.88|6796.83|6796.83|6797.88|6797.88|6791.56|6791.56|0
1736934300000|2025-01-15 09:45:00|6795.77|6795.77|6792.62|6792.62|6795.77|6795.77|6790.25|6790.25|0
1736934600000|2025-01-15 09:50:00|6794.72|6794.72|6793.15|6793.15|6794.72|6794.72|6791.04|6791.04|0
1736934900000|2025-01-15 09:55:00|6794.2|6794.2|6795.09|6795.09|6798.24|6798.24|6794.2|6794.2|0
1736935200000|2025-01-15 10:00:00|6796.14|6796.14|6792.09|6792.09|6796.14|6796.14|6792.09|6792.09|0
1736935500000|2025-01-15 10:05:00|6793.15|6793.15|6799.37|6799.37|6800.42|6800.42|6793.05|6793.05|0
1736935800000|2025-01-15 10:10:00|6801.99|6801.99|6803.58|6803.58|6813.82|6813.82|6800.68|6800.68|0
1736936100000|2025-01-15 10:15:00|6804.63|6804.63|6800.07|6800.07|6804.63|6804.63|6800.07|6800.07|0
1736936400000|2025-01-15 10:20:00|6801.38|6801.38|6794.98|6794.98|6803.5|6803.5|6794.98|6794.98|0
1736936700000|2025-01-15 10:25:00|6797.09|6797.09|6799.45|6799.45|6799.45|6799.45|6797.09|6797.09|0
1736937000000|2025-01-15 10:30:00|6800.5|6800.5|6804.44|6804.44|6807.59|6807.59|6799.45|6799.45|0
1736937300000|2025-01-15 10:35:00|6801.81|6801.81|6801.81|6801.81|6801.81|6801.81|6801.81|6801.81|0
1736937600000|2025-01-15 10:40:00|6800.76|6800.76|6796.55|6796.55|6800.76|6800.76|6796.55|6796.55|0
1736937900000|2025-01-15 10:45:00|6799.71|6799.71|6797.61|6797.61|6799.71|6799.71|6797.61|6797.61|0
1736938200000|2025-01-15 10:50:00|6794.45|6794.45|6793.4|6793.4|6794.45|6794.45|6793.4|6793.4|0
1736938500000|2025-01-15 10:55:00|6791.04|6791.04|6786.99|6786.99|6791.04|6791.04|6786.99|6786.99|0
1736938800000|2025-01-15 11:00:00|6789.1|6789.1|6791.92|6791.92|6792.09|6792.09|6789.1|6789.1|0
1736939100000|2025-01-15 11:05:00|6794.03|6794.03|6798.07|6798.07|6800.7|6800.7|6794.03|6794.03|0
1736939400000|2025-01-15 11:10:00|6799.12|6799.12|6800.01|6800.01|6800.01|6800.01|6799.12|6799.12|0
1736939700000|2025-01-15 11:15:00|6802.11|6802.11|6812.1|6812.1|6812.1|6812.1|6802.11|6802.11|0
1736940000000|2025-01-15 11:20:00|6809.99|6809.99|6817.19|6817.19|6817.19|6817.19|6809.99|6809.99|0
1736940300000|2025-01-15 11:25:00|6818.24|6818.24|6820.02|6820.02|6822.12|6822.12|6818.24|6818.24|0
1736940600000|2025-01-15 11:30:00|6818.97|6818.97|6816.33|6816.33|6818.97|6818.97|6816.14|6816.14|0
1736940900000|2025-01-15 11:35:00|6815.27|6815.27|6813.86|6813.86|6815.27|6815.27|6812.55|6812.55|0
1736941200000|2025-01-15 11:40:00|6814.91|6814.91|6813.86|6813.86|6817.28|6817.28|6813.86|6813.86|0
1736941500000|2025-01-15 11:45:00|6814.91|6814.91|6824.4|6824.4|6824.4|6824.4|6813.86|6813.86|0
1736941800000|2025-01-15 11:50:00|6825.45|6825.45|6824.24|6824.24|6826.77|6826.77|6823.35|6823.35|0
1736942100000|2025-01-15 11:55:00|6826.34|6826.34|6826.95|6826.95|6829.57|6829.57|6825.64|6825.64|0
1736942400000|2025-01-15 12:00:00|6829.57|6829.57|6838.5|6838.5|6838.5|6838.5|6829.57|6829.57|0
1736942700000|2025-01-15 12:05:00|6839.39|6839.39|6844.74|6844.74|6844.74|6844.74|6839.39|6839.39|0
1736943000000|2025-01-15 12:10:00|6843.69|6843.69|6841.75|6841.75|6844.74|6844.74|6841.75|6841.75|0
1736943300000|2025-01-15 12:15:00|6843.06|6843.06|6846.22|6846.22|6846.22|6846.22|6839.65|6839.65|0
1736943600000|2025-01-15 12:20:00|6843.14|6843.14|6840.61|6840.61|6844.02|6844.02|6839.56|6839.56|0
1736943900000|2025-01-15 12:25:00|6841.66|6841.66|6840.61|6840.61|6841.66|6841.66|6840.61|6840.61|0
1736944200000|2025-01-15 12:30:00|6841.66|6841.66|6845.34|6845.34|6845.34|6845.34|6841.66|6841.66|0
1736944500000|2025-01-15 12:35:00|6844.28|6844.28|6845.15|6845.15|6849.27|6849.27|6842.69|6842.69|0
1736944800000|2025-01-15 12:40:00|6842|6842|6842|6842|6842|6842|6842|6842|0
1736945100000|2025-01-15 12:45:00|6839.89|6839.89|6838.58|6838.58|6840.95|6840.95|6837.53|6837.53|0
1736945400000|2025-01-15 12:50:00|6837.53|6837.53|6836.22|6836.22|6837.53|6837.53|6836.22|6836.22|0
1736945700000|2025-01-15 12:55:00|6837.53|6837.53|6837.53|6837.53|6839.89|6839.89|6834.37|6834.37|0
1736946000000|2025-01-15 13:00:00|6836.12|6836.12|6835.25|6835.25|6836.83|6836.83|6835.25|6835.25|0
1736946300000|2025-01-15 13:05:00|6836.31|6836.31|6835.42|6835.42|6836.31|6836.31|6834.37|6834.37|0
1736946600000|2025-01-15 13:10:00|6836.73|6836.73|6843.14|6843.14|6843.14|6843.14|6836.73|6836.73|0
1736946900000|2025-01-15 13:15:00|6842.09|6842.09|6839.56|6839.56|6842.09|6842.09|6839.56|6839.56|0
1736947200000|2025-01-15 13:20:00|6838.51|6838.51|6838.51|6838.51|6839.56|6839.56|6838.51|6838.51|0
1736947500000|2025-01-15 13:25:00|6837.45|6837.45|6834.3|6834.3|6837.45|6837.45|6834.3|6834.3|0
1736947800000|2025-01-15 13:30:00|6837.71|6837.71|6899.44|6899.44|6901.55|6901.55|6837.71|6837.71|0
1736948100000|2025-01-15 13:35:00|6897.34|6897.34|6905.59|6905.59|6906.64|6906.64|6897.34|6897.34|0
1736948400000|2025-01-15 13:40:00|6906.9|6906.9|6892.09|6892.09|6906.9|6906.9|6888.68|6888.68|0
1736948700000|2025-01-15 13:45:00|6891.04|6891.04|6883.01|6883.01|6891.04|6891.04|6880.18|6880.18|0
1736949000000|2025-01-15 13:50:00|6884.32|6884.32|6892.03|6892.03|6892.03|6892.03|6883.1|6883.1|0
1736949300000|2025-01-15 13:55:00|6889.93|6889.93|6901.05|6901.05|6901.05|6901.05|6883.1|6883.1|0
1736949600000|2025-01-15 14:00:00|6898.95|6898.95|6897.92|6897.92|6901.6|6901.6|6895.79|6895.79|0
1736949900000|2025-01-15 14:05:00|6896.87|6896.87|6892.79|6892.79|6900.41|6900.41|6891.9|6891.9|0
1736950200000|2025-01-15 14:10:00|6890.69|6890.69|6882.27|6882.27|6890.69|6890.69|6877.8|6877.8|0
1736950500000|2025-01-15 14:15:00|6884.38|6884.38|6878.49|6878.49|6885.69|6885.69|6876.38|6876.38|0
1736950800000|2025-01-15 14:20:00|6877.43|6877.43|6884.63|6884.63|6886.74|6886.74|6877.43|6877.43|0
1736951100000|2025-01-15 14:25:00|6885.52|6885.52|6885.09|6885.09|6887.46|6887.46|6884.04|6884.04|0
1736951400000|2025-01-15 14:30:00|6886.15|6886.15|6883.69|6883.69|6890.35|6890.35|6881.68|6881.68|0
1736951700000|2025-01-15 14:35:00|6882.64|6882.64|6885.43|6885.43|6885.43|6885.43|6878.08|6878.08|0
1736952000000|2025-01-15 14:40:00|6888.05|6888.05|6892|6892|6901.98|6901.98|6888.05|6888.05|0
1736952300000|2025-01-15 14:45:00|6892.89|6892.89|6893.68|6893.68|6893.94|6893.94|6891.83|6891.83|0
1736952600000|2025-01-15 14:50:00|6891.05|6891.05|6888.81|6888.81|6891.08|6891.08|6879.67|6879.67|0
1736952900000|2025-01-15 14:55:00|6889.86|6889.86|6889.64|6889.64|6891.74|6891.74|6886.98|6886.98|0
1736953200000|2025-01-15 15:00:00|6890.95|6890.95|6884.73|6884.73|6890.95|6890.95|6883.68|6883.68|0
1736953500000|2025-01-15 15:05:00|6882.63|6882.63|6886.83|6886.83|6888.94|6888.94|6881.31|6881.31|0
1736953800000|2025-01-15 15:10:00|6887.89|6887.89|6886.14|6886.14|6893.6|6893.6|6886.14|6886.14|0
1736954100000|2025-01-15 15:15:00|6887.19|6887.19|6895.7|6895.7|6895.7|6895.7|6887.19|6887.19|0
1736954400000|2025-01-15 15:20:00|6890.35|6890.35|6890.52|6890.52|6896.12|6896.12|6889.81|6889.81|0
1736954700000|2025-01-15 15:25:00|6891.4|6891.4|6889.63|6889.63|6891.73|6891.73|6888.74|6888.74|0
1736955000000|2025-01-15 15:30:00|6888.92|6888.92|6893.3|6893.3|6893.3|6893.3|6888.92|6888.92|0
1736955300000|2025-01-15 15:35:00|6889.88|6889.88|6886.12|6886.12|6889.88|6889.88|6886.12|6886.12|0
1736955600000|2025-01-15 15:40:00|6886.83|6886.83|6895|6895|6895|6895|6886.83|6886.83|0
1736955900000|2025-01-15 15:45:00|6892.89|6892.89|6888.5|6888.5|6895|6895|6887.45|6887.45|0
1736956200000|2025-01-15 15:50:00|6890.27|6890.27|6892.12|6892.12|6893.43|6893.43|6889.22|6889.22|0
1736956500000|2025-01-15 15:55:00|6890.71|6890.71|6884.91|6884.91|6890.71|6890.71|6884.91|6884.91|0
1736956800000|2025-01-15 16:00:00|6885.96|6885.96|6884.92|6884.92|6887.02|6887.02|6882.8|6882.8|0
1736957100000|2025-01-15 16:05:00|6886.23|6886.23|6883.78|6883.78|6892.8|6892.8|6882.81|6882.81|0
1736957400000|2025-01-15 16:10:00|6884.83|6884.83|6886.84|6886.84|6886.84|6886.84|6881.39|6881.39|0
1736957700000|2025-01-15 16:15:00|6887.72|6887.72|6889.85|6889.85|6892.04|6892.04|6885.1|6885.1|0
1736958000000|2025-01-15 16:20:00|6890.55|6890.55|6898.37|6898.37|6902.05|6902.05|6890.55|6890.55|0
1736958300000|2025-01-15 16:25:00|6899.26|6899.26|6894.37|6894.37|6904.26|6904.26|6894.37|6894.37|0
1737015300000|2025-01-16 08:15:00|6927|6927|6930.61|6930.61|6930.61|6930.61|6927|6927|0
1737015600000|2025-01-16 08:20:00|6932.71|6932.71|6917.02|6917.02|6932.71|6932.71|6915.71|6915.71|0
1737015900000|2025-01-16 08:25:00|6918.33|6918.33|6910.45|6910.45|6920.96|6920.96|6910.45|6910.45|0
1737016200000|2025-01-16 08:30:00|6907.83|6907.83|6911.51|6911.51|6911.51|6911.51|6904.12|6904.12|0
1737016500000|2025-01-16 08:35:00|6912.82|6912.82|6909.4|6909.4|6912.82|6912.82|6908.09|6908.09|0
1737016800000|2025-01-16 08:40:00|6908.09|6908.09|6907.4|6907.4|6908.09|6908.09|6901.75|6901.75|0
1737017100000|2025-01-16 08:45:00|6910.56|6910.56|6903.73|6903.73|6910.56|6910.56|6903.73|6903.73|0
1737017400000|2025-01-16 08:50:00|6905.5|6905.5|6916.37|6916.37|6916.37|6916.37|6905.5|6905.5|0
1737017700000|2025-01-16 08:55:00|6917.43|6917.43|6918.92|6918.92|6919.63|6919.63|6917.43|6917.43|0
1737018000000|2025-01-16 09:00:00|6923.13|6923.13|6917.55|6917.55|6924.52|6924.52|6917.55|6917.55|0
1737018300000|2025-01-16 09:05:00|6916.24|6916.24|6925.56|6925.56|6925.56|6925.56|6916.24|6916.24|0
1737018600000|2025-01-16 09:10:00|6923.45|6923.45|6921.68|6921.68|6923.45|6923.45|6919.58|6919.58|0
1737018900000|2025-01-16 09:15:00|6923.79|6923.79|6918.27|6918.27|6923.79|6923.79|6918.27|6918.27|0
1737019200000|2025-01-16 09:20:00|6921.43|6921.43|6927.74|6927.74|6927.74|6927.74|6918.81|6918.81|0
1737019500000|2025-01-16 09:25:00|6931.95|6931.95|6931.95|6931.95|6931.95|6931.95|6931.95|6931.95|0
1737019800000|2025-01-16 09:30:00|6935.11|6935.11|6928.18|6928.18|6935.11|6935.11|6925.29|6925.29|0
1737020100000|2025-01-16 09:35:00|6930.29|6930.29|6935.27|6935.27|6935.27|6935.27|6930.29|6930.29|0
1737020400000|2025-01-16 09:40:00|6933.96|6933.96|6936.06|6936.06|6936.06|6936.06|6932.91|6932.91|0
1737020700000|2025-01-16 09:45:00|6933.96|6933.96|6931.6|6931.6|6933.96|6933.96|6930.29|6930.29|0
1737021300000|2025-01-16 09:55:00|6930.55|6930.55|6929.66|6929.66|6930.55|6930.55|6929.66|6929.66|0
1737021600000|2025-01-16 10:00:00|6931.76|6931.76|6929.66|6929.66|6931.76|6931.76|6928.61|6928.61|0
1737021900000|2025-01-16 10:05:00|6928.77|6928.77|6926.83|6926.83|6928.77|6928.77|6924.73|6924.73|0
1737022200000|2025-01-16 10:10:00|6928.94|6928.94|6935.34|6935.34|6935.34|6935.34|6928.94|6928.94|0
1737022500000|2025-01-16 10:15:00|6936.4|6936.4|6926.65|6926.65|6936.4|6936.4|6924.55|6924.55|0
1737022800000|2025-01-16 10:20:00|6924.55|6924.55|6919.65|6919.65|6924.55|6924.55|6919.65|6919.65|0
1737023100000|2025-01-16 10:25:00|6918.34|6918.34|6920.44|6920.44|6920.44|6920.44|6918.34|6918.34|0
1737023400000|2025-01-16 10:30:00|6922.55|6922.55|6934.11|6934.11|6934.11|6934.11|6922.55|6922.55|0
1737023700000|2025-01-16 10:35:00|6935.16|6935.16|6936.99|6936.99|6937.78|6937.78|6935.16|6935.16|0
1737024000000|2025-01-16 10:40:00|6938.04|6938.04|6934.09|6934.09|6939.35|6939.35|6934.09|6934.09|0
1737024300000|2025-01-16 10:45:00|6936.2|6936.2|6933.92|6933.92|6938.39|6938.39|6933.92|6933.92|0
1737024600000|2025-01-16 10:50:00|6932.61|6932.61|6927.35|6927.35|6932.61|6932.61|6927.35|6927.35|0
1737024900000|2025-01-16 10:55:00|6925.25|6925.25|6923.47|6923.47|6925.25|6925.25|6920.75|6920.75|0
1737025200000|2025-01-16 11:00:00|6922.42|6922.42|6920.22|6920.22|6922.42|6922.42|6920.22|6920.22|0
1737025500000|2025-01-16 11:05:00|6921.27|6921.27|6925.74|6925.74|6925.74|6925.74|6920.22|6920.22|0
1737025800000|2025-01-16 11:10:00|6926.8|6926.8|6929.61|6929.61|6929.61|6929.61|6925.04|6925.04|0
1737026100000|2025-01-16 11:15:00|6928.55|6928.55|6929.86|6929.86|6929.86|6929.86|6928.55|6928.55|0
1737026400000|2025-01-16 11:20:00|6930.92|6930.92|6933.91|6933.91|6933.91|6933.91|6930.92|6930.92|0
1737026700000|2025-01-16 11:25:00|6934.96|6934.96|6934.79|6934.79|6936.9|6936.9|6933.48|6933.48|0
1737027000000|2025-01-16 11:30:00|6932.69|6932.69|6934|6934|6934|6934|6929.53|6929.53|0
1737027300000|2025-01-16 11:35:00|6932.95|6932.95|6927.42|6927.42|6932.95|6932.95|6927.42|6927.42|0
1737027600000|2025-01-16 11:40:00|6931.62|6931.62|6926.36|6926.36|6931.62|6931.62|6926.36|6926.36|0
1737027900000|2025-01-16 11:45:00|6927.42|6927.42|6928.73|6928.73|6928.73|6928.73|6927.42|6927.42|0
1737028200000|2025-01-16 11:50:00|6927.68|6927.68|6921.1|6921.1|6927.68|6927.68|6921.1|6921.1|0
1737028500000|2025-01-16 11:55:00|6925.31|6925.31|6929.24|6929.24|6929.24|6929.24|6925.31|6925.31|0
1737028800000|2025-01-16 12:00:00|6930.13|6930.13|6931.9|6931.9|6932.95|6932.95|6930.13|6930.13|0
1737029100000|2025-01-16 12:05:00|6932.16|6932.16|6927.23|6927.23|6932.16|6932.16|6927.23|6927.23|0
1737029400000|2025-01-16 12:10:00|6928.12|6928.12|6930.57|6930.57|6930.57|6930.57|6926.01|6926.01|0
1737029700000|2025-01-16 12:15:00|6932.68|6932.68|6928.84|6928.84|6932.68|6932.68|6928.84|6928.84|0
1737030000000|2025-01-16 12:20:00|6926.22|6926.22|6927.62|6927.62|6928.84|6928.84|6926.22|6926.22|0
1737030300000|2025-01-16 12:25:00|6928.51|6928.51|6941.46|6941.46|6941.46|6941.46|6927.62|6927.62|0
1737030600000|2025-01-16 12:30:00|6937.78|6937.78|6938.49|6938.49|6939.54|6939.54|6937.18|6937.18|0
1737030900000|2025-01-16 12:35:00|6937.18|6937.18|6934.02|6934.02|6937.18|6937.18|6931.83|6931.83|0
1737031200000|2025-01-16 12:40:00|6933.32|6933.32|6933.32|6933.32|6933.32|6933.32|6933.32|6933.32|0
1737031500000|2025-01-16 12:45:00|6934.37|6934.37|6933.32|6933.32|6934.37|6934.37|6930.95|6930.95|0
1737031800000|2025-01-16 12:50:00|6931.91|6931.91|6929.54|6929.54|6931.91|6931.91|6929.54|6929.54|0
1737032100000|2025-01-16 12:55:00|6930.86|6930.86|6931.22|6931.22|6932.27|6932.27|6930.86|6930.86|0
1737032400000|2025-01-16 13:00:00|6930.16|6930.16|6924.27|6924.27|6930.42|6930.42|6924.27|6924.27|0
1737033000000|2025-01-16 13:10:00|6922.86|6922.86|6922.67|6922.67|6924.27|6924.27|6921.62|6921.62|0
1737033300000|2025-01-16 13:15:00|6921.62|6921.62|6923.98|6923.98|6923.98|6923.98|6921.62|6921.62|0
1737033600000|2025-01-16 13:20:00|6922.93|6922.93|6920.56|6920.56|6924.24|6924.24|6920.56|6920.56|0
1737033900000|2025-01-16 13:25:00|6921.62|6921.62|6921.62|6921.62|6922.67|6922.67|6920.3|6920.3|0
1737034200000|2025-01-16 13:30:00|6925.12|6925.12|6929.07|6929.07|6943.01|6943.01|6925.12|6925.12|0
1737034500000|2025-01-16 13:35:00|6927.76|6927.76|6927.76|6927.76|6927.76|6927.76|6927.76|6927.76|0
1737034800000|2025-01-16 13:40:00|6926.71|6926.71|6924.6|6924.6|6926.71|6926.71|6924.6|6924.6|0
1737035100000|2025-01-16 13:45:00|6925.92|6925.92|6925.92|6925.92|6925.92|6925.92|6925.92|6925.92|0
1737035400000|2025-01-16 13:50:00|6923.81|6923.81|6925.92|6925.92|6928.02|6928.02|6923.81|6923.81|0
1737035700000|2025-01-16 13:55:00|6927.23|6927.23|6927.48|6927.48|6930.64|6930.64|6926.17|6926.17|0
1737036000000|2025-01-16 14:00:00|6925.38|6925.38|6920.29|6920.29|6925.38|6925.38|6917.13|6917.13|0
1737036300000|2025-01-16 14:05:00|6921.6|6921.6|6918.18|6918.18|6921.6|6921.6|6918.18|6918.18|0
1737036600000|2025-01-16 14:10:00|6919.23|6919.23|6919.23|6919.23|6919.23|6919.23|6919.23|6919.23|0
1737036900000|2025-01-16 14:15:00|6920.29|6920.29|6923.7|6923.7|6923.7|6923.7|6920.29|6920.29|0
1737037200000|2025-01-16 14:20:00|6922.39|6922.39|6930.53|6930.53|6931.58|6931.58|6922.39|6922.39|0
1737037500000|2025-01-16 14:25:00|6928.42|6928.42|6936.73|6936.73|6936.73|6936.73|6927.11|6927.11|0
1737037800000|2025-01-16 14:30:00|6935.68|6935.68|6939.73|6939.73|6941.11|6941.11|6932.27|6932.27|0
1737038100000|2025-01-16 14:35:00|6938.68|6938.68|6929.76|6929.76|6938.68|6938.68|6927.65|6927.65|0
1737038400000|2025-01-16 14:40:00|6931.17|6931.17|6921.98|6921.98|6934.85|6934.85|6920.67|6920.67|0
1737038700000|2025-01-16 14:45:00|6920.93|6920.93|6929.16|6929.16|6929.16|6929.16|6920.93|6920.93|0
1737039000000|2025-01-16 14:50:00|6933.37|6933.37|6924.69|6924.69|6933.37|6933.37|6921.28|6921.28|0
1737039300000|2025-01-16 14:55:00|6923.64|6923.64|6919.5|6919.5|6926.79|6926.79|6918.45|6918.45|0
1737039600000|2025-01-16 15:00:00|6918.45|6918.45|6924.76|6924.76|6924.76|6924.76|6917.14|6917.14|0
1737039900000|2025-01-16 15:05:00|6923.45|6923.45|6918.98|6918.98|6924.76|6924.76|6917.93|6917.93|0
1737040200000|2025-01-16 15:10:00|6920.04|6920.04|6919.77|6919.77|6923.45|6923.45|6917.93|6917.93|0
1737040500000|2025-01-16 15:15:00|6921.08|6921.08|6914.28|6914.28|6921.08|6921.08|6914.28|6914.28|0
1737040800000|2025-01-16 15:20:00|6913.23|6913.23|6920.31|6920.31|6920.57|6920.57|6911.92|6911.92|0
1737041100000|2025-01-16 15:25:00|6919|6919|6922.42|6922.42|6923.73|6923.73|6919|6919|0
1737041400000|2025-01-16 15:30:00|6923.73|6923.73|6948.72|6948.72|6948.72|6948.72|6923.73|6923.73|0
1737041700000|2025-01-16 15:35:00|6950.83|6950.83|6953.4|6953.4|6953.4|6953.4|6945.58|6945.58|0
1737042000000|2025-01-16 15:40:00|6956.55|6956.55|6955.6|6955.6|6956.55|6956.55|6951.29|6951.29|0
1737042300000|2025-01-16 15:45:00|6954.55|6954.55|6954.81|6954.81|6956.66|6956.66|6952.02|6952.02|0
1737042600000|2025-01-16 15:50:00|6953.75|6953.75|6953.05|6953.05|6955.86|6955.86|6952.7|6952.7|0
1737042900000|2025-01-16 15:55:00|6955.15|6955.15|6959.62|6959.62|6960.41|6960.41|6954.64|6954.64|0
1737043200000|2025-01-16 16:00:00|6960.32|6960.32|6968.06|6968.06|6968.06|6968.06|6959.27|6959.27|0
1737043500000|2025-01-16 16:05:00|6969.12|6969.12|6974.63|6974.63|6975.69|6975.69|6969.12|6969.12|0
1737043800000|2025-01-16 16:10:00|6975.69|6975.69|6978.66|6978.66|6979.81|6979.81|6974.82|6974.82|0
1737044100000|2025-01-16 16:15:00|6977.61|6977.61|6973.51|6973.51|6978.66|6978.66|6970.78|6970.78|0
1737044400000|2025-01-16 16:20:00|6972.81|6972.81|6973.27|6973.27|6973.69|6973.69|6970.18|6970.18|0
1737044700000|2025-01-16 16:25:00|6973.97|6973.97|6973.25|6973.25|6980.86|6980.86|6970.52|6970.52|0
1737101700000|2025-01-17 08:15:00|7035.37|7035.37|7048.88|7048.88|7051.78|7051.78|7034.06|7034.06|0
1737102000000|2025-01-17 08:20:00|7045.72|7045.72|7054.14|7054.14|7057.3|7057.3|7045.72|7045.72|0
1737102300000|2025-01-17 08:25:00|7056.24|7056.24|7057.81|7057.81|7065.18|7065.18|7055.71|7055.71|0
1737102600000|2025-01-17 08:30:00|7060.97|7060.97|7071.91|7071.91|7071.91|7071.91|7060.97|7060.97|0
1737102900000|2025-01-17 08:35:00|7069.81|7069.81|7069.27|7069.27|7070.07|7070.07|7066.4|7066.4|0
1737103200000|2025-01-17 08:40:00|7066.65|7066.65|7069.02|7069.02|7069.02|7069.02|7065.77|7065.77|0
1737103500000|2025-01-17 08:45:00|7067.96|7067.96|7080.66|7080.66|7080.66|7080.66|7065.86|7065.86|0
1737103800000|2025-01-17 08:50:00|7079.61|7079.61|7075.57|7075.57|7079.61|7079.61|7074.33|7074.33|0
1737104100000|2025-01-17 08:55:00|7073.46|7073.46|7071.1|7071.1|7073.46|7073.46|7069|7069|0
1737104400000|2025-01-17 09:00:00|7072.15|7072.15|7069.79|7069.79|7073.04|7073.04|7069.79|7069.79|0
1737104700000|2025-01-17 09:05:00|7071.9|7071.9|7078.19|7078.19|7080.46|7080.46|7070.84|7070.84|0
1737105000000|2025-01-17 09:10:00|7079.24|7079.24|7075.03|7075.03|7079.24|7079.24|7072.93|7072.93|0
1737105300000|2025-01-17 09:15:00|7077.14|7077.14|7069.52|7069.52|7079.5|7079.5|7069.52|7069.52|0
1737105600000|2025-01-17 09:20:00|7070.83|7070.83|7078.01|7078.01|7078.01|7078.01|7064.59|7064.59|0
1737105900000|2025-01-17 09:25:00|7080.11|7080.11|7092.11|7092.11|7092.11|7092.11|7080.11|7080.11|0
1737106200000|2025-01-17 09:30:00|7091.06|7091.06|7088.14|7088.14|7097.37|7097.37|7088.14|7088.14|0
1737106500000|2025-01-17 09:35:00|7089.19|7089.19|7092.36|7092.36|7094.45|7094.45|7089.19|7089.19|0
1737106800000|2025-01-17 09:40:00|7093.41|7093.41|7093.41|7093.41|7095.52|7095.52|7092.36|7092.36|0
1737107100000|2025-01-17 09:45:00|7095.52|7095.52|7092.27|7092.27|7095.52|7095.52|7090.16|7090.16|0
1737107400000|2025-01-17 09:50:00|7094.37|7094.37|7085.01|7085.01|7094.37|7094.37|7084.13|7084.13|0
1737107700000|2025-01-17 09:55:00|7083.7|7083.7|7075.28|7075.28|7083.7|7083.7|7075.28|7075.28|0
1737108000000|2025-01-17 10:00:00|7074.57|7074.57|7077.19|7077.19|7077.19|7077.19|7074.57|7074.57|0
1737108300000|2025-01-17 10:05:00|7078.24|7078.24|7083.5|7083.5|7085.61|7085.61|7078.24|7078.24|0
1737108900000|2025-01-17 10:15:00|7084.92|7084.92|7087.02|7087.02|7095.44|7095.44|7084.92|7084.92|0
1737109200000|2025-01-17 10:20:00|7084.92|7084.92|7089.11|7089.11|7089.37|7089.37|7082.81|7082.81|0
1737109500000|2025-01-17 10:25:00|7090.16|7090.16|7092.78|7092.78|7093.83|7093.83|7089.62|7089.62|0
1737109800000|2025-01-17 10:30:00|7097.88|7097.88|7097.38|7097.38|7100.53|7100.53|7097.38|7097.38|0
1737110100000|2025-01-17 10:35:00|7096.49|7096.49|7098.5|7098.5|7103.67|7103.67|7096.49|7096.49|0
1737110400000|2025-01-17 10:40:00|7100.61|7100.61|7099.9|7099.9|7102.71|7102.71|7099.9|7099.9|0
1737110700000|2025-01-17 10:45:00|7101.21|7101.21|7104.63|7104.63|7107.44|7107.44|7100.16|7100.16|0
1737111000000|2025-01-17 10:50:00|7103.32|7103.32|7099.01|7099.01|7103.32|7103.32|7093.75|7093.75|0
1737111300000|2025-01-17 10:55:00|7097.96|7097.96|7100.06|7100.06|7101.11|7101.11|7097.96|7097.96|0
1737111600000|2025-01-17 11:00:00|7103.22|7103.22|7106.72|7106.72|7110.14|7110.14|7103.22|7103.22|0
1737111900000|2025-01-17 11:05:00|7105.67|7105.67|7107.94|7107.94|7108.82|7108.82|7105.67|7105.67|0
1737112200000|2025-01-17 11:10:00|7106.62|7106.62|7104.26|7104.26|7106.62|7106.62|7104.26|7104.26|0
1737112500000|2025-01-17 11:15:00|7103.21|7103.21|7104|7104|7104|7104|7097.69|7097.69|0
1737112800000|2025-01-17 11:20:00|7101.9|7101.9|7098.48|7098.48|7101.9|7101.9|7098.48|7098.48|0
1737113100000|2025-01-17 11:25:00|7096.38|7096.38|7100.05|7100.05|7103.21|7103.21|7095.49|7095.49|0
1737113400000|2025-01-17 11:30:00|7105.31|7105.31|7101.71|7101.71|7106.62|7106.62|7101.71|7101.71|0
1737113700000|2025-01-17 11:35:00|7100.4|7100.4|7101.19|7101.19|7101.19|7101.19|7099.08|7099.08|0
1737114000000|2025-01-17 11:40:00|7101.89|7101.89|7102.59|7102.59|7103.81|7103.81|7101.19|7101.19|0
1737114300000|2025-01-17 11:45:00|7101.54|7101.54|7096.29|7096.29|7101.54|7101.54|7096.29|7096.29|0
1737114600000|2025-01-17 11:50:00|7097.34|7097.34|7094.19|7094.19|7097.34|7097.34|7094.19|7094.19|0
1737114900000|2025-01-17 11:55:00|7096.29|7096.29|7104.17|7104.17|7105.23|7105.23|7093.93|7093.93|0
1737115200000|2025-01-17 12:00:00|7106.28|7106.28|7102.86|7102.86|7109.69|7109.69|7102.86|7102.86|0
1737115500000|2025-01-17 12:05:00|7103.91|7103.91|7105.76|7105.76|7106.81|7106.81|7100.24|7100.24|0
1737116100000|2025-01-17 12:15:00|7104.71|7104.71|7103.4|7103.4|7107.87|7107.87|7103.4|7103.4|0
1737116400000|2025-01-17 12:20:00|7105.5|7105.5|7111.81|7111.81|7113.12|7113.12|7105.5|7105.5|0
1737116700000|2025-01-17 12:25:00|7114.44|7114.44|7118.91|7118.91|7122.06|7122.06|7111.28|7111.28|0
1737117000000|2025-01-17 12:30:00|7114.7|7114.7|7113.65|7113.65|7114.7|7114.7|7113.65|7113.65|0
1737117300000|2025-01-17 12:35:00|7112.59|7112.59|7106.28|7106.28|7112.59|7112.59|7106.28|7106.28|0
1737117600000|2025-01-17 12:40:00|7104.18|7104.18|7108.12|7108.12|7109.18|7109.18|7101.81|7101.81|0
1737117900000|2025-01-17 12:45:00|7106.81|7106.81|7106.81|7106.81|7108.92|7108.92|7106.81|7106.81|0
1737118200000|2025-01-17 12:50:00|7108.92|7108.92|7107.7|7107.7|7110.86|7110.86|7107.7|7107.7|0
1737118500000|2025-01-17 12:55:00|7109.8|7109.8|7108.06|7108.06|7109.8|7109.8|7105.6|7105.6|0
1737118800000|2025-01-17 13:00:00|7114.37|7114.37|7115.94|7115.94|7120.15|7120.15|7114.37|7114.37|0
1737119100000|2025-01-17 13:05:00|7117.25|7117.25|7119.19|7119.19|7119.19|7119.19|7117.25|7117.25|0
1737119400000|2025-01-17 13:10:00|7121.29|7121.29|7122.79|7122.79|7123.14|7123.14|7119.98|7119.98|0
1737119700000|2025-01-17 13:15:00|7121.91|7121.91|7121.91|7121.91|7122.96|7122.96|7121.91|7121.91|0
1737120000000|2025-01-17 13:20:00|7122.96|7122.96|7124.01|7124.01|7126.11|7126.11|7120.85|7120.85|0
1737120300000|2025-01-17 13:25:00|7126.11|7126.11|7121.91|7121.91|7126.11|7126.11|7119.8|7119.8|0
1737120600000|2025-01-17 13:30:00|7120.85|7120.85|7126.64|7126.64|7126.64|7126.64|7119.8|7119.8|0
1737120900000|2025-01-17 13:35:00|7124.53|7124.53|7116.19|7116.19|7124.53|7124.53|7116.19|7116.19|0
1737121200000|2025-01-17 13:40:00|7118.29|7118.29|7119.6|7119.6|7120.65|7120.65|7115.93|7115.93|0
1737121500000|2025-01-17 13:45:00|7117.5|7117.5|7115.14|7115.14|7117.5|7117.5|7114.08|7114.08|0
1737121800000|2025-01-17 13:50:00|7118.29|7118.29|7109.78|7109.78|7121.45|7121.45|7109.78|7109.78|0
1737122100000|2025-01-17 13:55:00|7106.63|7106.63|7106.37|7106.37|7106.63|7106.63|7105.06|7105.06|0
1737122400000|2025-01-17 14:00:00|7105.31|7105.31|7103.73|7103.73|7106.63|7106.63|7103.73|7103.73|0
1737122700000|2025-01-17 14:05:00|7104.78|7104.78|7104.78|7104.78|7105.83|7105.83|7103.73|7103.73|0
1737123000000|2025-01-17 14:10:00|7107.94|7107.94|7106.88|7106.88|7108.99|7108.99|7104.78|7104.78|0
1737123300000|2025-01-17 14:15:00|7105.11|7105.11|7110.63|7110.63|7111.68|7111.68|7104.06|7104.06|0
1737123600000|2025-01-17 14:20:00|7111.68|7111.68|7107.47|7107.47|7111.68|7111.68|7107.47|7107.47|0
1737123900000|2025-01-17 14:25:00|7105.37|7105.37|7110.89|7110.89|7110.89|7110.89|7105.37|7105.37|0
1737124200000|2025-01-17 14:30:00|7112.2|7112.2|7109.04|7109.04|7113.25|7113.25|7109.04|7109.04|0
1737124500000|2025-01-17 14:35:00|7113.77|7113.77|7113.77|7113.77|7113.77|7113.77|7112.72|7112.72|0
1737124800000|2025-01-17 14:40:00|7111.66|7111.66|7113.34|7113.34|7117.02|7117.02|7111.66|7111.66|0
1737125100000|2025-01-17 14:45:00|7114.4|7114.4|7116.16|7116.16|7116.16|7116.16|7112.29|7112.29|0
1737125400000|2025-01-17 14:50:00|7117.22|7117.22|7120.04|7120.04|7121.35|7121.35|7117.22|7117.22|0
1737125700000|2025-01-17 14:55:00|7121.09|7121.09|7124.76|7124.76|7124.76|7124.76|7115.66|7115.66|0
1737126000000|2025-01-17 15:00:00|7123.71|7123.71|7131.19|7131.19|7135.66|7135.66|7123.19|7123.19|0
1737126300000|2025-01-17 15:05:00|7132.24|7132.24|7133.39|7133.39|7133.39|7133.39|7129.97|7129.97|0
1737126600000|2025-01-17 15:10:00|7135.49|7135.49|7130.23|7130.23|7135.49|7135.49|7130.23|7130.23|0
1737126900000|2025-01-17 15:15:00|7127.61|7127.61|7129.72|7129.72|7129.97|7129.97|7127.61|7127.61|0
1737127200000|2025-01-17 15:20:00|7130.77|7130.77|7132.18|7132.18|7132.18|7132.18|7129.72|7129.72|0
1737127500000|2025-01-17 15:25:00|7131.13|7131.13|7130.07|7130.07|7132.18|7132.18|7129.02|7129.02|0
1737127800000|2025-01-17 15:30:00|7131.13|7131.13|7132.18|7132.18|7132.18|7132.18|7131.13|7131.13|0
1737128100000|2025-01-17 15:35:00|7133.23|7133.23|7130.35|7130.35|7133.94|7133.94|7130.35|7130.35|0
1737128400000|2025-01-17 15:40:00|7131.24|7131.24|7131.17|7131.17|7134.06|7134.06|7128.8|7128.8|0
1737128700000|2025-01-17 15:45:00|7130.11|7130.11|7135.9|7135.9|7136.95|7136.95|7130.11|7130.11|0
1737129000000|2025-01-17 15:50:00|7134.84|7134.84|7133.79|7133.79|7134.84|7134.84|7133.79|7133.79|0
1737129300000|2025-01-17 15:55:00|7134.84|7134.84|7134.84|7134.84|7134.84|7134.84|7133.53|7133.53|0
1737129600000|2025-01-17 16:00:00|7135.9|7135.9|7137.38|7137.38|7138.43|7138.43|7135.9|7135.9|0
1737129900000|2025-01-17 16:05:00|7136.32|7136.32|7140.26|7140.26|7140.26|7140.26|7135.27|7135.27|0
1737130200000|2025-01-17 16:10:00|7139.21|7139.21|7140.26|7140.26|7140.26|7140.26|7138.16|7138.16|0
1737130500000|2025-01-17 16:15:00|7141.15|7141.15|7147.37|7147.37|7147.37|7147.37|7141.15|7141.15|0
1737130800000|2025-01-17 16:20:00|7146.32|7146.32|7142.71|7142.71|7152.46|7152.46|7141.66|7141.66|0
1737131100000|2025-01-17 16:25:00|7141.66|7141.66|7136.3|7136.3|7143.76|7143.76|7136.3|7136.3|0
1737360900000|2025-01-20 08:15:00|7143.97|7143.97|7114.09|7114.09|7143.97|7143.97|7105.95|7105.95|0
1737361200000|2025-01-20 08:20:00|7114.98|7114.98|7117.18|7117.18|7117.18|7117.18|7111.82|7111.82|0
1737361500000|2025-01-20 08:25:00|7116.29|7116.29|7115.06|7115.06|7116.29|7116.29|7111.9|7111.9|0
1737361800000|2025-01-20 08:30:00|7116.83|7116.83|7115.52|7115.52|7116.83|7116.83|7115.52|7115.52|0
1737362100000|2025-01-20 08:35:00|7118.67|7118.67|7120.78|7120.78|7120.78|7120.78|7116.57|7116.57|0
1737362400000|2025-01-20 08:40:00|7121.83|7121.83|7114.09|7114.09|7121.83|7121.83|7114.09|7114.09|0
1737362700000|2025-01-20 08:45:00|7113.03|7113.03|7113.79|7113.79|7116.15|7116.15|7110.37|7110.37|0
1737363000000|2025-01-20 08:50:00|7112.74|7112.74|7111.68|7111.68|7112.74|7112.74|7111.68|7111.68|0
1737363300000|2025-01-20 08:55:00|7115.89|7115.89|7118.09|7118.09|7118.98|7118.98|7115.89|7115.89|0
1737363600000|2025-01-20 09:00:00|7117.04|7117.04|7118.35|7118.35|7118.35|7118.35|7117.04|7117.04|0
1737363900000|2025-01-20 09:05:00|7116.57|7116.57|7115.52|7115.52|7119.03|7119.03|7111.06|7111.06|0
1737364200000|2025-01-20 09:10:00|7114.21|7114.21|7111.06|7111.06|7115.52|7115.52|7111.06|7111.06|0
1737364500000|2025-01-20 09:15:00|7108.95|7108.95|7108.32|7108.32|7108.95|7108.95|7097.91|7097.91|0
1737364800000|2025-01-20 09:20:00|7109.38|7109.38|7108.32|7108.32|7109.38|7109.38|7108.32|7108.32|0
1737365100000|2025-01-20 09:25:00|7109.21|7109.21|7108.42|7108.42|7109.83|7109.83|7104.48|7104.48|0
1737365400000|2025-01-20 09:30:00|7109.48|7109.48|7103.36|7103.36|7112.99|7112.99|7103.36|7103.36|0
1737365700000|2025-01-20 09:35:00|7102.05|7102.05|7102.05|7102.05|7102.05|7102.05|7102.05|7102.05|0
1737366000000|2025-01-20 09:40:00|7105.2|7105.2|7112.81|7112.81|7113.86|7113.86|7104.15|7104.15|0
1737366300000|2025-01-20 09:45:00|7111.5|7111.5|7111.5|7111.5|7111.5|7111.5|7111.5|7111.5|0
1737366600000|2025-01-20 09:50:00|7112.81|7112.81|7112.81|7112.81|7112.81|7112.81|7112.81|7112.81|0
1737366900000|2025-01-20 09:55:00|7110.71|7110.71|7110.71|7110.71|7110.71|7110.71|7109.4|7109.4|0
1737367200000|2025-01-20 10:00:00|7111.76|7111.76|7109.39|7109.39|7111.76|7111.76|7109.39|7109.39|0
1737367500000|2025-01-20 10:05:00|7108.08|7108.08|7099.85|7099.85|7108.08|7108.08|7099.85|7099.85|0
1737367800000|2025-01-20 10:10:00|7098.54|7098.54|7101.93|7101.93|7101.93|7101.93|7095.38|7095.38|0
1737368100000|2025-01-20 10:15:00|7102.99|7102.99|7107.45|7107.45|7107.45|7107.45|7102.99|7102.99|0
1737368400000|2025-01-20 10:20:00|7109.56|7109.56|7107.71|7107.71|7109.56|7109.56|7107.45|7107.45|0
1737368700000|2025-01-20 10:25:00|7106.4|7106.4|7105.35|7105.35|7106.4|7106.4|7105.35|7105.35|0
1737369000000|2025-01-20 10:30:00|7107.45|7107.45|7110.87|7110.87|7110.87|7110.87|7107.45|7107.45|0
1737369300000|2025-01-20 10:35:00|7112.18|7112.18|7114.55|7114.55|7114.55|7114.55|7112.18|7112.18|0
1737369600000|2025-01-20 10:40:00|7113.49|7113.49|7114.55|7114.55|7115.6|7115.6|7112.44|7112.44|0
1737369900000|2025-01-20 10:45:00|7113.23|7113.23|7108.92|7108.92|7113.23|7113.23|7108.92|7108.92|0
1737370200000|2025-01-20 10:50:00|7103.66|7103.66|7099.8|7099.8|7103.66|7103.66|7097.68|7097.68|0
1737370500000|2025-01-20 10:55:00|7100.5|7100.5|7101.56|7101.56|7101.56|7101.56|7100.5|7100.5|0
1737370800000|2025-01-20 11:00:00|7100.24|7100.24|7100.5|7100.5|7100.5|7100.5|7099.19|7099.19|0
1737371100000|2025-01-20 11:05:00|7098.4|7098.4|7094.03|7094.03|7098.4|7098.4|7093.32|7093.32|0
1737371400000|2025-01-20 11:10:00|7095.34|7095.34|7094.79|7094.79|7095.84|7095.84|7092.68|7092.68|0
1737371700000|2025-01-20 11:15:00|7093.74|7093.74|7093.13|7093.13|7094.44|7094.44|7093.13|7093.13|0
1737372000000|2025-01-20 11:20:00|7092.08|7092.08|7092.08|7092.08|7092.08|7092.08|7092.08|7092.08|0
1737372300000|2025-01-20 11:25:00|7093.39|7093.39|7094.7|7094.7|7094.7|7094.7|7093.39|7093.39|0
1737372600000|2025-01-20 11:30:00|7096.81|7096.81|7090.99|7090.99|7097.86|7097.86|7090.99|7090.99|0
1737372900000|2025-01-20 11:35:00|7089.68|7089.68|7095.46|7095.46|7095.46|7095.46|7088.37|7088.37|0
1737373200000|2025-01-20 11:40:00|7094.41|7094.41|7093.35|7093.35|7094.41|7094.41|7093.35|7093.35|0
1737373500000|2025-01-20 11:45:00|7092.3|7092.3|7092.3|7092.3|7092.3|7092.3|7092.3|7092.3|0
1737373800000|2025-01-20 11:50:00|7090.2|7090.2|7090.2|7090.2|7090.2|7090.2|7090.2|7090.2|0
1737374100000|2025-01-20 11:55:00|7092.3|7092.3|7092.3|7092.3|7092.3|7092.3|7092.3|7092.3|0
1737374400000|2025-01-20 12:00:00|7089.67|7089.67|7086.52|7086.52|7089.67|7089.67|7086.52|7086.52|0
1737374700000|2025-01-20 12:05:00|7087.4|7087.4|7087.4|7087.4|7087.4|7087.4|7086.52|7086.52|0
1737375000000|2025-01-20 12:10:00|7085.3|7085.3|7083.36|7083.36|7085.3|7085.3|7082.14|7082.14|0
1737375300000|2025-01-20 12:15:00|7084.67|7084.67|7096.73|7096.73|7111.72|7111.72|7084.67|7084.67|0
1737375600000|2025-01-20 12:20:00|7098.04|7098.04|7084.1|7084.1|7098.83|7098.83|7082|7082|0
1737375900000|2025-01-20 12:25:00|7085.16|7085.16|7089.53|7089.53|7091.64|7091.64|7084.62|7084.62|0
1737376200000|2025-01-20 12:30:00|7091.64|7091.64|7093.02|7093.02|7096.18|7096.18|7086.71|7086.71|0
1737376500000|2025-01-20 12:35:00|7091.97|7091.97|7091.97|7091.97|7091.97|7091.97|7090.92|7090.92|0
1737376800000|2025-01-20 12:40:00|7095.13|7095.13|7095.29|7095.29|7096.18|7096.18|7095.13|7095.13|0
1737377100000|2025-01-20 12:45:00|7097.4|7097.4|7101.61|7101.61|7101.61|7101.61|7097.4|7097.4|0
1737377400000|2025-01-20 12:50:00|7100.55|7100.55|7101.16|7101.16|7102.47|7102.47|7098.8|7098.8|0
1737377700000|2025-01-20 12:55:00|7099.39|7099.39|7094.37|7094.37|7099.39|7099.39|7094.37|7094.37|0
1737378000000|2025-01-20 13:00:00|7097.03|7097.03|7095.29|7095.29|7098.96|7098.96|7095.29|7095.29|0
1737378300000|2025-01-20 13:05:00|7094.58|7094.58|7095.11|7095.11|7095.99|7095.99|7093|7093|0
1737378600000|2025-01-20 13:10:00|7096.42|7096.42|7095.57|7095.57|7098.19|7098.19|7095.53|7095.53|0
1737378900000|2025-01-20 13:15:00|7093.8|7093.8|7096.16|7096.16|7096.16|7096.16|7091.95|7091.95|0
1737379200000|2025-01-20 13:20:00|7097.48|7097.48|7100.37|7100.37|7100.37|7100.37|7096.16|7096.16|0
1737379500000|2025-01-20 13:25:00|7102.48|7102.48|7100.11|7100.11|7102.48|7102.48|7100.11|7100.11|0
1737379800000|2025-01-20 13:30:00|7101.42|7101.42|7139.96|7139.96|7139.96|7139.96|7101.42|7101.42|0
1737380100000|2025-01-20 13:35:00|7138.91|7138.91|7127.52|7127.52|7138.91|7138.91|7124.36|7124.36|0
1737380400000|2025-01-20 13:40:00|7130.68|7130.68|7135.51|7135.51|7136.56|7136.56|7129.2|7129.2|0
1737380700000|2025-01-20 13:45:00|7133.4|7133.4|7133.4|7133.4|7136.56|7136.56|7131.3|7131.3|0
1737381000000|2025-01-20 13:50:00|7131.63|7131.63|7134.42|7134.42|7141.45|7141.45|7131.63|7131.63|0
1737381300000|2025-01-20 13:55:00|7135.47|7135.47|7148.28|7148.28|7149|7149|7135.47|7135.47|0
1737381600000|2025-01-20 14:00:00|7146.18|7146.18|7158.99|7158.99|7160.93|7160.93|7145.12|7145.12|0
1737381900000|2025-01-20 14:05:00|7156.89|7156.89|7141.36|7141.36|7160.04|7160.04|7141.36|7141.36|0
1737382200000|2025-01-20 14:10:00|7142.41|7142.41|7139.62|7139.62|7142.41|7142.41|7137.68|7137.68|0
1737382500000|2025-01-20 14:15:00|7141.73|7141.73|7148.56|7148.56|7151.71|7151.71|7141.73|7141.73|0
1737382800000|2025-01-20 14:20:00|7149.87|7149.87|7153.75|7153.75|7157.95|7157.95|7149.87|7149.87|0
1737383100000|2025-01-20 14:25:00|7152.44|7152.44|7163.09|7163.09|7164.48|7164.48|7152.44|7152.44|0
1737383400000|2025-01-20 14:30:00|7163.98|7163.98|7163.25|7163.25|7168.19|7168.19|7163.25|7163.25|0
1737383700000|2025-01-20 14:35:00|7164.3|7164.3|7156.25|7156.25|7164.3|7164.3|7155.2|7155.2|0
1737384000000|2025-01-20 14:40:00|7154.94|7154.94|7172.13|7172.13|7172.72|7172.72|7154.94|7154.94|0
1737384300000|2025-01-20 14:45:00|7168.97|7168.97|7174.59|7174.59|7174.59|7174.59|7168.97|7168.97|0
1737384600000|2025-01-20 14:50:00|7176.69|7176.69|7189.73|7189.73|7189.73|7189.73|7176.69|7176.69|0
1737384900000|2025-01-20 14:55:00|7188.68|7188.68|7184.29|7184.29|7190.45|7190.45|7181.57|7181.57|0
1737385200000|2025-01-20 15:00:00|7183.24|7183.24|7175.1|7175.1|7183.24|7183.24|7175.1|7175.1|0
1737385500000|2025-01-20 15:05:00|7173.79|7173.79|7175.73|7175.73|7176.78|7176.78|7173.79|7173.79|0
1737385800000|2025-01-20 15:10:00|7173.62|7173.62|7170.63|7170.63|7173.62|7173.62|7167.64|7167.64|0
1737386100000|2025-01-20 15:15:00|7169.58|7169.58|7162.54|7162.54|7170.63|7170.63|7162.37|7162.37|0
1737386400000|2025-01-20 15:20:00|7160.43|7160.43|7160.01|7160.01|7164.48|7164.48|7160.01|7160.01|0
1737386700000|2025-01-20 15:25:00|7158.96|7158.96|7157.64|7157.64|7161.06|7161.06|7157.18|7157.18|0
1737387000000|2025-01-20 15:30:00|7156.33|7156.33|7157.22|7157.22|7157.22|7157.22|7155.91|7155.91|0
1737387300000|2025-01-20 15:35:00|7158.11|7158.11|7152.94|7152.94|7161.61|7161.61|7152.94|7152.94|0
1737387600000|2025-01-20 15:40:00|7153.99|7153.99|7161.1|7161.1|7163.46|7163.46|7150.58|7150.58|0
1737387900000|2025-01-20 15:45:00|7162.15|7162.15|7164|7164|7166.52|7166.52|7162.15|7162.15|0
1737388200000|2025-01-20 15:50:00|7160.84|7160.84|7161.89|7161.89|7162.94|7162.94|7160.84|7160.84|0
1737388500000|2025-01-20 15:55:00|7160.84|7160.84|7160.84|7160.84|7160.84|7160.84|7158.73|7158.73|0
1737388800000|2025-01-20 16:00:00|7159.79|7159.79|7158.12|7158.12|7161.63|7161.63|7157.42|7157.42|0
1737389100000|2025-01-20 16:05:00|7157.07|7157.07|7157.86|7157.86|7159.17|7159.17|7155.76|7155.76|0
1737389400000|2025-01-20 16:10:00|7158.75|7158.75|7152.5|7152.5|7159.8|7159.8|7150.4|7150.4|0
1737389700000|2025-01-20 16:15:00|7153.39|7153.39|7151.29|7151.29|7155.76|7155.76|7151.29|7151.29|0
1737390000000|2025-01-20 16:20:00|7152.18|7152.18|7155.07|7155.07|7157.17|7157.17|7152.18|7152.18|0
1737390300000|2025-01-20 16:25:00|7156.12|7156.12|7146.44|7146.44|7156.28|7156.28|7146.44|7146.44|0
1737447300000|2025-01-21 08:15:00|7157.83|7157.83|7155.04|7155.04|7157.83|7157.83|7146.6|7146.6|0
1737447600000|2025-01-21 08:20:00|7153.99|7153.99|7145.9|7145.9|7153.99|7153.99|7145.9|7145.9|0
1737447900000|2025-01-21 08:25:00|7150.11|7150.11|7145.92|7145.92|7152.21|7152.21|7145.92|7145.92|0
1737448200000|2025-01-21 08:30:00|7148.55|7148.55|7159.07|7159.07|7160.38|7160.38|7148.55|7148.55|0
1737448500000|2025-01-21 08:35:00|7160.84|7160.84|7179.1|7179.1|7179.1|7179.1|7160.84|7160.84|0
1737448800000|2025-01-21 08:40:00|7177.33|7177.33|7175.56|7175.56|7178.21|7178.21|7175.56|7175.56|0
1737449100000|2025-01-21 08:45:00|7177.33|7177.33|7169.96|7169.96|7177.33|7177.33|7168.91|7168.91|0
1737449400000|2025-01-21 08:50:00|7166.81|7166.81|7155.7|7155.7|7166.81|7166.81|7151.32|7151.32|0
1737449700000|2025-01-21 08:55:00|7154.39|7154.39|7159.98|7159.98|7159.98|7159.98|7149.79|7149.79|0
1737450000000|2025-01-21 09:00:00|7167.34|7167.34|7169.12|7169.12|7169.12|7169.12|7164.19|7164.19|0
1737450300000|2025-01-21 09:05:00|7168.24|7168.24|7166.93|7166.93|7170.09|7170.09|7166.93|7166.93|0
1737450600000|2025-01-21 09:10:00|7167.82|7167.82|7173.61|7173.61|7173.61|7173.61|7166.93|7166.93|0
1737450900000|2025-01-21 09:15:00|7171.51|7171.51|7176.18|7176.18|7176.18|7176.18|7170.2|7170.2|0
1737451200000|2025-01-21 09:20:00|7174.77|7174.77|7173.37|7173.37|7174.77|7174.77|7172.66|7172.66|0
1737451500000|2025-01-21 09:25:00|7172.32|7172.32|7164.4|7164.4|7172.32|7172.32|7162.21|7162.21|0
1737451800000|2025-01-21 09:30:00|7165.72|7165.72|7166.77|7166.77|7166.77|7166.77|7165.72|7165.72|0
1737452100000|2025-01-21 09:35:00|7165|7165|7165.61|7165.61|7169.82|7169.82|7165|7165|0
1737452400000|2025-01-21 09:40:00|7162.99|7162.99|7163.75|7163.75|7163.75|7163.75|7159.28|7159.28|0
1737452700000|2025-01-21 09:45:00|7162.43|7162.43|7164.8|7164.8|7164.8|7164.8|7160.33|7160.33|0
1737453000000|2025-01-21 09:50:00|7163.75|7163.75|7161.81|7161.81|7163.91|7163.91|7160.76|7160.76|0
1737453300000|2025-01-21 09:55:00|7160.92|7160.92|7162.69|7162.69|7163.75|7163.75|7160.92|7160.92|0
1737453600000|2025-01-21 10:00:00|7165.31|7165.31|7164.37|7164.37|7166.99|7166.99|7164|7164|0
1737453900000|2025-01-21 10:05:00|7163.48|7163.48|7162.27|7162.27|7164.37|7164.37|7162.27|7162.27|0
1737454200000|2025-01-21 10:10:00|7163.32|7163.32|7161.3|7161.3|7163.32|7163.32|7161.3|7161.3|0
1737454500000|2025-01-21 10:15:00|7159.99|7159.99|7151.57|7151.57|7159.99|7159.99|7151.57|7151.57|0
1737454800000|2025-01-21 10:20:00|7150.26|7150.26|7153.16|7153.16|7153.16|7153.16|7148.95|7148.95|0
1737455100000|2025-01-21 10:25:00|7152.11|7152.11|7151.06|7151.06|7152.11|7152.11|7151.06|7151.06|0
1737455400000|2025-01-21 10:30:00|7152.11|7152.11|7159.73|7159.73|7159.73|7159.73|7152.11|7152.11|0
1737455700000|2025-01-21 10:35:00|7160.62|7160.62|7160.62|7160.62|7163.77|7163.77|7158.51|7158.51|0
1737456000000|2025-01-21 10:40:00|7159.31|7159.31|7157.11|7157.11|7159.31|7159.31|7157.11|7157.11|0
1737456300000|2025-01-21 10:45:00|7159.22|7159.22|7155.8|7155.8|7159.22|7159.22|7155.8|7155.8|0
1737456600000|2025-01-21 10:50:00|7154.75|7154.75|7153.44|7153.44|7156.85|7156.85|7153.44|7153.44|0
1737456900000|2025-01-21 10:55:00|7151.33|7151.33|7151|7151|7153.1|7153.1|7150.28|7150.28|0
1737457200000|2025-01-21 11:00:00|7149.95|7149.95|7154.45|7154.45|7154.45|7154.45|7149.95|7149.95|0
1737457500000|2025-01-21 11:05:00|7157.08|7157.08|7158.39|7158.39|7158.39|7158.39|7155.77|7155.77|0
1737457800000|2025-01-21 11:10:00|7157.34|7157.34|7158.39|7158.39|7158.39|7158.39|7157.34|7157.34|0
1737458100000|2025-01-21 11:15:00|7157.08|7157.08|7160.62|7160.62|7160.62|7160.62|7153.49|7153.49|0
1737458400000|2025-01-21 11:20:00|7161.67|7161.67|7158.43|7158.43|7161.67|7161.67|7158.43|7158.43|0
1737458700000|2025-01-21 11:25:00|7159.74|7159.74|7158.43|7158.43|7159.74|7159.74|7158.43|7158.43|0
1737459000000|2025-01-21 11:30:00|7155.27|7155.27|7151.76|7151.76|7155.27|7155.27|7151.76|7151.76|0
1737459300000|2025-01-21 11:35:00|7153.88|7153.88|7157.03|7157.03|7157.29|7157.29|7153.88|7153.88|0
1737459600000|2025-01-21 11:40:00|7158.08|7158.08|7172.28|7172.28|7172.28|7172.28|7155.98|7155.98|0
1737459900000|2025-01-21 11:45:00|7169.12|7169.12|7174.48|7174.48|7174.48|7174.48|7169.12|7169.12|0
1737460200000|2025-01-21 11:50:00|7173.43|7173.43|7172.12|7172.12|7173.43|7173.43|7171.06|7171.06|0
1737460500000|2025-01-21 11:55:00|7173.17|7173.17|7173.17|7173.17|7173.17|7173.17|7173.17|7173.17|0
1737460800000|2025-01-21 12:00:00|7174.22|7174.22|7174.22|7174.22|7174.22|7174.22|7173.33|7173.33|0
1737461100000|2025-01-21 12:05:00|7175.27|7175.27|7176.32|7176.32|7176.32|7176.32|7173.17|7173.17|0
1737461400000|2025-01-21 12:10:00|7178.43|7178.43|7178.43|7178.43|7178.43|7178.43|7178.43|7178.43|0
1737461700000|2025-01-21 12:15:00|7180.2|7180.2|7179.15|7179.15|7180.2|7180.2|7177.04|7177.04|0
1737462000000|2025-01-21 12:20:00|7178.1|7178.1|7173.89|7173.89|7178.1|7178.1|7172.84|7172.84|0
1737462300000|2025-01-21 12:25:00|7173|7173|7174.05|7174.05|7174.05|7174.05|7173|7173|0
1737462600000|2025-01-21 12:30:00|7175.36|7175.36|7177.21|7177.21|7178.52|7178.52|7175.36|7175.36|0
1737462900000|2025-01-21 12:35:00|7176.16|7176.16|7168.43|7168.43|7176.16|7176.16|7168.43|7168.43|0
1737463200000|2025-01-21 12:40:00|7169.49|7169.49|7164.47|7164.47|7169.49|7169.49|7163.58|7163.58|0
1737463500000|2025-01-21 12:45:00|7167.62|7167.62|7173.14|7173.14|7173.14|7173.14|7167.62|7167.62|0
1737463800000|2025-01-21 12:50:00|7172.25|7172.25|7172.42|7172.42|7173.47|7173.47|7171.37|7171.37|0
1737464100000|2025-01-21 12:55:00|7174.52|7174.52|7176.89|7176.89|7176.89|7176.89|7174.52|7174.52|0
1737464400000|2025-01-21 13:00:00|7175.58|7175.58|7179.38|7179.38|7182.21|7182.21|7175.58|7175.58|0
1737464700000|2025-01-21 13:05:00|7178.07|7178.07|7171.37|7171.37|7178.07|7178.07|7171.37|7171.37|0
1737465000000|2025-01-21 13:10:00|7169.6|7169.6|7170.91|7170.91|7170.91|7170.91|7169.6|7169.6|0
1737465300000|2025-01-21 13:15:00|7171.79|7171.79|7173.2|7173.2|7173.2|7173.2|7171.79|7171.79|0
1737465600000|2025-01-21 13:20:00|7175.31|7175.31|7175.31|7175.31|7175.31|7175.31|7175.31|7175.31|0
1737465900000|2025-01-21 13:25:00|7174.42|7174.42|7181.35|7181.35|7182.23|7182.23|7174.42|7174.42|0
1737466200000|2025-01-21 13:30:00|7184.01|7184.01|7189.79|7189.79|7191.89|7191.89|7184.01|7184.01|0
1737466500000|2025-01-21 13:35:00|7191.1|7191.1|7184.91|7184.91|7191.1|7191.1|7184.91|7184.91|0
1737466800000|2025-01-21 13:40:00|7184.02|7184.02|7185.33|7185.33|7186.22|7186.22|7181.92|7181.92|0
1737467100000|2025-01-21 13:45:00|7188.49|7188.49|7189.54|7189.54|7189.54|7189.54|7187.44|7187.44|0
1737467400000|2025-01-21 13:50:00|7187.18|7187.18|7186.28|7186.28|7188.94|7188.94|7184.17|7184.17|0
1737467700000|2025-01-21 13:55:00|7184.96|7184.96|7179.77|7179.77|7184.96|7184.96|7179.77|7179.77|0
1737468000000|2025-01-21 14:00:00|7181.88|7181.88|7181.88|7181.88|7181.88|7181.88|7181.88|7181.88|0
1737468300000|2025-01-21 14:05:00|7179.77|7179.77|7174.05|7174.05|7179.77|7179.77|7174.05|7174.05|0
1737468600000|2025-01-21 14:10:00|7175.36|7175.36|7184.29|7184.29|7184.29|7184.29|7175.36|7175.36|0
1737468900000|2025-01-21 14:15:00|7185.35|7185.35|7191.05|7191.05|7192.1|7192.1|7185.35|7185.35|0
1737469200000|2025-01-21 14:20:00|7193.16|7193.16|7193.7|7193.7|7194.04|7194.04|7192.99|7192.99|0
1737469500000|2025-01-21 14:25:00|7194.75|7194.75|7191.92|7191.92|7195.8|7195.8|7191.92|7191.92|0
1737469800000|2025-01-21 14:30:00|7191.22|7191.22|7185.18|7185.18|7192.27|7192.27|7183.24|7183.24|0
1737470100000|2025-01-21 14:35:00|7186.5|7186.5|7191.5|7191.5|7191.5|7191.5|7185.18|7185.18|0
1737470400000|2025-01-21 14:40:00|7192.55|7192.55|7206.75|7206.75|7206.75|7206.75|7192.55|7192.55|0
1737470700000|2025-01-21 14:45:00|7205.69|7205.69|7204.48|7204.48|7206.84|7206.84|7204.48|7204.48|0
1737471000000|2025-01-21 14:50:00|7205.53|7205.53|7201.06|7201.06|7205.53|7205.53|7197.9|7197.9|0
1737471300000|2025-01-21 14:55:00|7202.11|7202.11|7200.89|7200.89|7203.16|7203.16|7199.84|7199.84|0
1737471600000|2025-01-21 15:00:00|7201.94|7201.94|7207.46|7207.46|7210.62|7210.62|7200.89|7200.89|0
1737471900000|2025-01-21 15:05:00|7205.36|7205.36|7206.15|7206.15|7206.15|7206.15|7200.89|7200.89|0
1737472200000|2025-01-21 15:10:00|7205.1|7205.1|7204.58|7204.58|7208.26|7208.26|7204.58|7204.58|0
1737472500000|2025-01-21 15:15:00|7201.42|7201.42|7207.2|7207.2|7208.25|7208.25|7201.42|7201.42|0
1737472800000|2025-01-21 15:20:00|7205.09|7205.09|7211.93|7211.93|7211.93|7211.93|7205.09|7205.09|0
1737473100000|2025-01-21 15:25:00|7210.62|7210.62|7208.51|7208.51|7211.67|7211.67|7208.51|7208.51|0
1737473400000|2025-01-21 15:30:00|7209.57|7209.57|7203.16|7203.16|7209.73|7209.73|7203.16|7203.16|0
1737473700000|2025-01-21 15:35:00|7206.58|7206.58|7217.09|7217.09|7217.09|7217.09|7206.58|7206.58|0
1737474000000|2025-01-21 15:40:00|7215.77|7215.77|7216.66|7216.66|7218.76|7218.76|7215.77|7215.77|0
1737474300000|2025-01-21 15:45:00|7215.35|7215.35|7213.78|7213.78|7215.35|7215.35|7207.8|7207.8|0
1737474600000|2025-01-21 15:50:00|7214.83|7214.83|7215.88|7215.88|7216.94|7216.94|7213.78|7213.78|0
1737474900000|2025-01-21 15:55:00|7216.77|7216.77|7219.13|7219.13|7219.13|7219.13|7216.77|7216.77|0
1737475200000|2025-01-21 16:00:00|7221.24|7221.24|7221.59|7221.59|7221.59|7221.59|7215.98|7215.98|0
1737475500000|2025-01-21 16:05:00|7222.65|7222.65|7225.1|7225.1|7226.16|7226.16|7222.48|7222.48|0
1737475800000|2025-01-21 16:10:00|7226.16|7226.16|7224.22|7224.22|7228.52|7228.52|7224.22|7224.22|0
1737476100000|2025-01-21 16:15:00|7220.8|7220.8|7224.38|7224.38|7225.27|7225.27|7220.8|7220.8|0
1737476400000|2025-01-21 16:20:00|7225.43|7225.43|7224.38|7224.38|7225.43|7225.43|7224.38|7224.38|0
1737476700000|2025-01-21 16:25:00|7225.43|7225.43|7220.25|7220.25|7225.43|7225.43|7217.1|7217.1|0
1737533700000|2025-01-22 08:15:00|7217.7|7217.7|7217.19|7217.19|7217.7|7217.7|7211.92|7211.92|0
1737534000000|2025-01-22 08:20:00|7225.05|7225.05|7229.02|7229.02|7229.02|7229.02|7225.05|7225.05|0
1737534300000|2025-01-22 08:25:00|7231.12|7231.12|7231.12|7231.12|7232.43|7232.43|7229.81|7229.81|0
1737534600000|2025-01-22 08:30:00|7232.18|7232.18|7230.33|7230.33|7236.9|7236.9|7230.33|7230.33|0
1737534900000|2025-01-22 08:35:00|7228.23|7228.23|7230.87|7230.87|7234.02|7234.02|7227.71|7227.71|0
1737535200000|2025-01-22 08:40:00|7234.02|7234.02|7246.41|7246.41|7247.72|7247.72|7234.02|7234.02|0
1737535500000|2025-01-22 08:45:00|7245.1|7245.1|7246.59|7246.59|7252.1|7252.1|7240.87|7240.87|0
1737535800000|2025-01-22 08:50:00|7245.17|7245.17|7242.55|7242.55|7245.17|7245.17|7242.55|7242.55|0
1737536100000|2025-01-22 08:55:00|7240.45|7240.45|7241.76|7241.76|7241.76|7241.76|7239.14|7239.14|0
1737536400000|2025-01-22 09:00:00|7242.81|7242.81|7237.12|7237.12|7242.81|7242.81|7236.24|7236.24|0
1737536700000|2025-01-22 09:05:00|7238.43|7238.43|7235.81|7235.81|7238.43|7238.43|7233.71|7233.71|0
1737537000000|2025-01-22 09:10:00|7237.12|7237.12|7241.95|7241.95|7243.26|7243.26|7237.12|7237.12|0
1737537300000|2025-01-22 09:15:00|7244.05|7244.05|7247.14|7247.14|7247.14|7247.14|7244.05|7244.05|0
1737537600000|2025-01-22 09:20:00|7246.09|7246.09|7245.2|7245.2|7246.09|7246.09|7239.16|7239.16|0
1737537900000|2025-01-22 09:25:00|7248.36|7248.36|7242.58|7242.58|7248.36|7248.36|7242.58|7242.58|0
1737538200000|2025-01-22 09:30:00|7241.53|7241.53|7241.53|7241.53|7241.53|7241.53|7240.22|7240.22|0
1737538500000|2025-01-22 09:35:00|7238.87|7238.87|7245.52|7245.52|7246.22|7246.22|7238.87|7238.87|0
1737538800000|2025-01-22 09:40:00|7246.57|7246.57|7242.17|7242.17|7246.57|7246.57|7241.29|7241.29|0
1737539100000|2025-01-22 09:45:00|7240.4|7240.4|7238.56|7238.56|7240.4|7240.4|7238.3|7238.3|0
1737539400000|2025-01-22 09:50:00|7237.5|7237.5|7235.31|7235.31|7237.5|7237.5|7235.31|7235.31|0
1737540000000|2025-01-22 10:00:00|7238.46|7238.46|7237.41|7237.41|7238.46|7238.46|7234.25|7234.25|0
1737540300000|2025-01-22 10:05:00|7238.3|7238.3|7238.56|7238.56|7239.18|7239.18|7237.25|7237.25|0
1737540600000|2025-01-22 10:10:00|7237.24|7237.24|7228.31|7228.31|7237.24|7237.24|7228.31|7228.31|0
1737540900000|2025-01-22 10:15:00|7230.41|7230.41|7228.04|7228.04|7230.41|7230.41|7227|7227|0
1737541200000|2025-01-22 10:20:00|7226.99|7226.99|7224.35|7224.35|7226.99|7226.99|7221.73|7221.73|0
1737541500000|2025-01-22 10:25:00|7225.4|7225.4|7219.62|7219.62|7225.4|7225.4|7219.62|7219.62|0
1737541800000|2025-01-22 10:30:00|7218.57|7218.57|7215.41|7215.41|7218.57|7218.57|7215.41|7215.41|0
1737542100000|2025-01-22 10:35:00|7214.36|7214.36|7217.52|7217.52|7219.62|7219.62|7214.36|7214.36|0
1737542400000|2025-01-22 10:40:00|7218.93|7218.93|7222.44|7222.44|7222.44|7222.44|7218.93|7218.93|0
1737542700000|2025-01-22 10:45:00|7221.56|7221.56|7217.09|7217.09|7221.56|7221.56|7215.78|7215.78|0
1737543000000|2025-01-22 10:50:00|7217.98|7217.98|7217.48|7217.48|7217.98|7217.98|7213.77|7213.77|0
1737543300000|2025-01-22 10:55:00|7219.58|7219.58|7219.16|7219.16|7219.58|7219.58|7218.1|7218.1|0
1737543600000|2025-01-22 11:00:00|7218.1|7218.1|7218.66|7218.66|7219.71|7219.71|7216.89|7216.89|0
1737543900000|2025-01-22 11:05:00|7219.71|7219.71|7218.4|7218.4|7219.71|7219.71|7217.35|7217.35|0
1737544200000|2025-01-22 11:10:00|7217.35|7217.35|7219.7|7219.7|7219.7|7219.7|7213.14|7213.14|0
1737544500000|2025-01-22 11:15:00|7221.81|7221.81|7225.49|7225.49|7225.49|7225.49|7221.81|7221.81|0
1737544800000|2025-01-22 11:20:00|7226.38|7226.38|7225.33|7225.33|7228.48|7228.48|7225.33|7225.33|0
1737545100000|2025-01-22 11:25:00|7224.44|7224.44|7225.49|7225.49|7225.49|7225.49|7223.13|7223.13|0
1737545400000|2025-01-22 11:30:00|7224.44|7224.44|7224.44|7224.44|7224.44|7224.44|7222.34|7222.34|0
1737545700000|2025-01-22 11:35:00|7226.55|7226.55|7226.55|7226.55|7226.55|7226.55|7225.49|7225.49|0
1737546000000|2025-01-22 11:40:00|7227.6|7227.6|7227.6|7227.6|7227.6|7227.6|7227.6|7227.6|0
1737546600000|2025-01-22 11:50:00|7226.55|7226.55|7219.72|7219.72|7226.55|7226.55|7219.72|7219.72|0
1737546900000|2025-01-22 11:55:00|7220.77|7220.77|7223.13|7223.13|7223.13|7223.13|7220.77|7220.77|0
1737547200000|2025-01-22 12:00:00|7221.82|7221.82|7226.39|7226.39|7226.39|7226.39|7221.82|7221.82|0
1737547500000|2025-01-22 12:05:00|7227.7|7227.7|7227.7|7227.7|7227.7|7227.7|7227.7|7227.7|0
1737547800000|2025-01-22 12:10:00|7228.75|7228.75|7230.85|7230.85|7230.85|7230.85|7228.75|7228.75|0
1737548100000|2025-01-22 12:15:00|7227.7|7227.7|7227.7|7227.7|7227.7|7227.7|7227.7|7227.7|0
1737548400000|2025-01-22 12:20:00|7226.38|7226.38|7227.7|7227.7|7227.7|7227.7|7226.38|7226.38|0
1737548700000|2025-01-22 12:25:00|7226.38|7226.38|7223.76|7223.76|7226.38|7226.38|7223.76|7223.76|0
1737549000000|2025-01-22 12:30:00|7218.5|7218.5|7219.56|7219.56|7219.56|7219.56|7218.5|7218.5|0
1737549300000|2025-01-22 12:35:00|7216.73|7216.73|7211.74|7211.74|7216.73|7216.73|7211.74|7211.74|0
1737549600000|2025-01-22 12:40:00|7210.43|7210.43|7208.23|7208.23|7210.43|7210.43|7208.23|7208.23|0
1737549900000|2025-01-22 12:45:00|7207.18|7207.18|7201.14|7201.14|7207.18|7207.18|7200.35|7200.35|0
1737550200000|2025-01-22 12:50:00|7197.99|7197.99|7197.99|7197.99|7197.99|7197.99|7197.99|7197.99|0
1737550500000|2025-01-22 12:55:00|7199.3|7199.3|7196.67|7196.67|7199.3|7199.3|7195.36|7195.36|0
1737550800000|2025-01-22 13:00:00|7194.57|7194.57|7193.26|7193.26|7194.57|7194.57|7192.21|7192.21|0
1737551100000|2025-01-22 13:05:00|7191.48|7191.48|7187.28|7187.28|7191.48|7191.48|7185.96|7185.96|0
1737551400000|2025-01-22 13:10:00|7186.22|7186.22|7189.9|7189.9|7189.9|7189.9|7186.22|7186.22|0
1737551700000|2025-01-22 13:15:00|7185.69|7185.69|7189.9|7189.9|7190.95|7190.95|7185.69|7185.69|0
1737552000000|2025-01-22 13:20:00|7192|7192|7192|7192|7193.31|7193.31|7192|7192|0
1737552300000|2025-01-22 13:25:00|7190.23|7190.23|7187.14|7187.14|7192.34|7192.34|7187.14|7187.14|0
1737552600000|2025-01-22 13:30:00|7185.04|7185.04|7182.14|7182.14|7185.04|7185.04|7182.14|7182.14|0
1737552900000|2025-01-22 13:35:00|7178.99|7178.99|7178.73|7178.73|7180.04|7180.04|7177.42|7177.42|0
1737553200000|2025-01-22 13:40:00|7175.57|7175.57|7164.33|7164.33|7175.57|7175.57|7164.33|7164.33|0
1737553500000|2025-01-22 13:45:00|7162.22|7162.22|7155.52|7155.52|7162.22|7162.22|7152.9|7152.9|0
1737553800000|2025-01-22 13:50:00|7157.63|7157.63|7159.99|7159.99|7159.99|7159.99|7157.63|7157.63|0
1737554100000|2025-01-22 13:55:00|7159.1|7159.1|7154.62|7154.62|7159.1|7159.1|7154.62|7154.62|0
1737554400000|2025-01-22 14:00:00|7155.94|7155.94|7151.89|7151.89|7155.94|7155.94|7151.89|7151.89|0
1737554700000|2025-01-22 14:05:00|7153.2|7153.2|7154.26|7154.26|7154.26|7154.26|7153.2|7153.2|0
1737555000000|2025-01-22 14:10:00|7153.2|7153.2|7154|7154|7157.41|7157.41|7151.89|7151.89|0
1737555300000|2025-01-22 14:15:00|7155.05|7155.05|7165.23|7165.23|7165.23|7165.23|7155.05|7155.05|0
1737555600000|2025-01-22 14:20:00|7163.91|7163.91|7159.45|7159.45|7163.91|7163.91|7159.45|7159.45|0
1737555900000|2025-01-22 14:25:00|7158.4|7158.4|7155.5|7155.5|7159.71|7159.71|7152.08|7152.08|0
1737556200000|2025-01-22 14:30:00|7156.81|7156.81|7142.4|7142.4|7158.12|7158.12|7139.18|7139.18|0
1737556500000|2025-01-22 14:35:00|7139.24|7139.24|7143.72|7143.72|7143.72|7143.72|7138.19|7138.19|0
1737556800000|2025-01-22 14:40:00|7142.41|7142.41|7143.2|7143.2|7145.57|7145.57|7140.04|7140.04|0
1737557100000|2025-01-22 14:45:00|7140.04|7140.04|7146.38|7146.38|7147.43|7147.43|7138.83|7138.83|0
1737557400000|2025-01-22 14:50:00|7144.28|7144.28|7138.76|7138.76|7144.28|7144.28|7136.65|7136.65|0
1737557700000|2025-01-22 14:55:00|7141.12|7141.12|7140.33|7140.33|7143.74|7143.74|7138.22|7138.22|0
1737558000000|2025-01-22 15:00:00|7138.22|7138.22|7135.86|7135.86|7140.33|7140.33|7130.6|7130.6|0
1737558300000|2025-01-22 15:05:00|7140.07|7140.07|7133.83|7133.83|7142.17|7142.17|7133.83|7133.83|0
1737558600000|2025-01-22 15:10:00|7135.14|7135.14|7136.49|7136.49|7150.61|7150.61|7135.14|7135.14|0
1737558900000|2025-01-22 15:15:00|7141.75|7141.75|7137.28|7137.28|7141.75|7141.75|7133.08|7133.08|0
1737559200000|2025-01-22 15:20:00|7135.97|7135.97|7131.5|7131.5|7135.97|7135.97|7131.5|7131.5|0
1737559500000|2025-01-22 15:25:00|7129.4|7129.4|7127.46|7127.46|7129.4|7129.4|7125.89|7125.89|0
1737559800000|2025-01-22 15:30:00|7125.36|7125.36|7127.79|7127.79|7127.79|7127.79|7119.12|7119.12|0
1737560100000|2025-01-22 15:35:00|7128.68|7128.68|7128.35|7128.35|7128.68|7128.68|7125.52|7125.52|0
1737560400000|2025-01-22 15:40:00|7132.56|7132.56|7135.8|7135.8|7135.8|7135.8|7131.5|7131.5|0
1737560700000|2025-01-22 15:45:00|7133.7|7133.7|7123.79|7123.79|7133.7|7133.7|7123.79|7123.79|0
1737561000000|2025-01-22 15:50:00|7126.94|7126.94|7119.57|7119.57|7127.99|7127.99|7119.57|7119.57|0
1737561300000|2025-01-22 15:55:00|7118.52|7118.52|7112.73|7112.73|7121.68|7121.68|7112.28|7112.28|0
1737561600000|2025-01-22 16:00:00|7114.83|7114.83|7112.02|7112.02|7114.83|7114.83|7112.02|7112.02|0
1737561900000|2025-01-22 16:05:00|7110.97|7110.97|7119.65|7119.65|7120.7|7120.7|7110.97|7110.97|0
1737562200000|2025-01-22 16:10:00|7118.59|7118.59|7120.8|7120.8|7121.24|7121.24|7117.03|7117.03|0
1737562500000|2025-01-22 16:15:00|7122.11|7122.11|7119.48|7119.48|7124.31|7124.31|7119.48|7119.48|0
1737562800000|2025-01-22 16:20:00|7120.18|7120.18|7120.35|7120.35|7122.54|7122.54|7118.24|7118.24|0
1737563100000|2025-01-22 16:25:00|7121.4|7121.4|7121.75|7121.75|7123.42|7123.42|7117.35|7117.35|0
1737620100000|2025-01-23 08:15:00|7129.31|7129.31|7113.22|7113.22|7129.31|7129.31|7108|7108|0
1737620400000|2025-01-23 08:20:00|7114.53|7114.53|7114.53|7114.53|7114.53|7114.53|7114.53|7114.53|0
1737620700000|2025-01-23 08:25:00|7113.22|7113.22|7125.04|7125.04|7125.04|7125.04|7112.17|7112.17|0
1737621000000|2025-01-23 08:30:00|7127.67|7127.67|7118.4|7118.4|7127.67|7127.67|7117.09|7117.09|0
1737621300000|2025-01-23 08:35:00|7116.29|7116.29|7110.57|7110.57|7116.29|7116.29|7110.57|7110.57|0
1737621600000|2025-01-23 08:40:00|7113.19|7113.19|7108.19|7108.19|7113.19|7113.19|7106.88|7106.88|0
1737621900000|2025-01-23 08:45:00|7107.49|7107.49|7109.04|7109.04|7110.11|7110.11|7107.49|7107.49|0
1737622200000|2025-01-23 08:50:00|7105.88|7105.88|7104.66|7104.66|7107.66|7107.66|7104.66|7104.66|0
1737622500000|2025-01-23 08:55:00|7103.78|7103.78|7108.5|7108.5|7108.5|7108.5|7103.78|7103.78|0
1737622800000|2025-01-23 09:00:00|7107.19|7107.19|7112.71|7112.71|7112.71|7112.71|7107.19|7107.19|0
1737623100000|2025-01-23 09:05:00|7113.6|7113.6|7116.59|7116.59|7116.59|7116.59|7113.6|7113.6|0
1737623400000|2025-01-23 09:10:00|7117.64|7117.64|7115.26|7115.26|7122.63|7122.63|7115.26|7115.26|0
1737623700000|2025-01-23 09:15:00|7117.37|7117.37|7111.22|7111.22|7117.37|7117.37|7111.22|7111.22|0
1737624000000|2025-01-23 09:20:00|7106.75|7106.75|7107.45|7107.45|7108.06|7108.06|7106.75|7106.75|0
1737624300000|2025-01-23 09:25:00|7106.14|7106.14|7110.61|7110.61|7110.61|7110.61|7106.14|7106.14|0
1737624600000|2025-01-23 09:30:00|7114.82|7114.82|7116.13|7116.13|7119.29|7119.29|7114.82|7114.82|0
1737624900000|2025-01-23 09:35:00|7114.82|7114.82|7110.89|7110.89|7114.82|7114.82|7110.89|7110.89|0
1737625200000|2025-01-23 09:40:00|7112.2|7112.2|7114.3|7114.3|7114.3|7114.3|7112.2|7112.2|0
1737625500000|2025-01-23 09:45:00|7116.41|7116.41|7118.25|7118.25|7119.56|7119.56|7116.41|7116.41|0
1737625800000|2025-01-23 09:50:00|7119.56|7119.56|7121.76|7121.76|7121.76|7121.76|7119.56|7119.56|0
1737626100000|2025-01-23 09:55:00|7119.66|7119.66|7120.97|7120.97|7120.97|7120.97|7119.66|7119.66|0
1737626400000|2025-01-23 10:00:00|7123.07|7123.07|7125.43|7125.43|7126.48|7126.48|7123.07|7123.07|0
1737626700000|2025-01-23 10:05:00|7123.33|7123.33|7125.43|7125.43|7127.8|7127.8|7123.33|7123.33|0
1737627000000|2025-01-23 10:10:00|7124.12|7124.12|7126.22|7126.22|7126.22|7126.22|7124.12|7124.12|0
1737627300000|2025-01-23 10:15:00|7127.11|7127.11|7130.52|7130.52|7130.52|7130.52|7127.11|7127.11|0
1737627600000|2025-01-23 10:20:00|7133.68|7133.68|7132.99|7132.99|7133.68|7133.68|7130.27|7130.27|0
1737627900000|2025-01-23 10:25:00|7134.04|7134.04|7132.73|7132.73|7134.04|7134.04|7132.73|7132.73|0
1737628200000|2025-01-23 10:30:00|7129.57|7129.57|7124.32|7124.32|7129.57|7129.57|7124.32|7124.32|0
1737628500000|2025-01-23 10:35:00|7120.11|7120.11|7120.37|7120.37|7120.37|7120.37|7116.95|7116.95|0
1737628800000|2025-01-23 10:40:00|7119.32|7119.32|7122.48|7122.48|7122.48|7122.48|7118.27|7118.27|0
1737629100000|2025-01-23 10:45:00|7123.79|7123.79|7112.48|7112.48|7124.84|7124.84|7112.48|7112.48|0
1737629400000|2025-01-23 10:50:00|7113.54|7113.54|7113.54|7113.54|7113.54|7113.54|7113.54|7113.54|0
1737629700000|2025-01-23 10:55:00|7112.48|7112.48|7111.43|7111.43|7113.54|7113.54|7111.43|7111.43|0
1737630000000|2025-01-23 11:00:00|7110.12|7110.12|7114.23|7114.23|7118.79|7118.79|7110.12|7110.12|0
1737630300000|2025-01-23 11:05:00|7113.18|7113.18|7111.07|7111.07|7113.18|7113.18|7111.07|7111.07|0
1737630600000|2025-01-23 11:10:00|7110.02|7110.02|7111.93|7111.93|7111.93|7111.93|7104.83|7104.83|0
1737630900000|2025-01-23 11:15:00|7112.98|7112.98|7112.98|7112.98|7112.98|7112.98|7112.98|7112.98|0
1737631200000|2025-01-23 11:20:00|7119.29|7119.29|7108.51|7108.51|7119.29|7119.29|7107.46|7107.46|0
1737631500000|2025-01-23 11:25:00|7106.41|7106.41|7096.81|7096.81|7106.67|7106.67|7096.81|7096.81|0
1737631800000|2025-01-23 11:30:00|7095.76|7095.76|7093.23|7093.23|7098.91|7098.91|7092.34|7092.34|0
1737632100000|2025-01-23 11:35:00|7095.33|7095.33|7092.97|7092.97|7097.44|7097.44|7092.97|7092.97|0
1737632400000|2025-01-23 11:40:00|7091.91|7091.91|7092.97|7092.97|7093.23|7093.23|7090.86|7090.86|0
1737632700000|2025-01-23 11:45:00|7094.28|7094.28|7092.18|7092.18|7094.28|7094.28|7092.18|7092.18|0
1737633000000|2025-01-23 11:50:00|7089.56|7089.56|7089.82|7089.82|7095.24|7095.24|7089.56|7089.56|0
1737633300000|2025-01-23 11:55:00|7091.23|7091.23|7077.46|7077.46|7093.71|7093.71|7077.46|7077.46|0
1737633600000|2025-01-23 12:00:00|7081.67|7081.67|7078.26|7078.26|7084.03|7084.03|7078.26|7078.26|0
1737633900000|2025-01-23 12:05:00|7077.37|7077.37|7074.21|7074.21|7077.37|7077.37|7074.21|7074.21|0
1737634200000|2025-01-23 12:10:00|7072.11|7072.11|7072.11|7072.11|7072.11|7072.11|7072.11|7072.11|0
1737634500000|2025-01-23 12:15:00|7073.42|7073.42|7078.77|7078.77|7078.77|7078.77|7073.42|7073.42|0
1737634800000|2025-01-23 12:20:00|7080.08|7080.08|7090.77|7090.77|7091.82|7091.82|7080.08|7080.08|0
1737635100000|2025-01-23 12:25:00|7091.65|7091.65|7095.69|7095.69|7095.69|7095.69|7091.49|7091.49|0
1737635400000|2025-01-23 12:30:00|7096.58|7096.58|7098.69|7098.69|7098.69|7098.69|7096.58|7096.58|0
1737635700000|2025-01-23 12:35:00|7100|7100|7098.94|7098.94|7100|7100|7098.94|7098.94|0
1737636000000|2025-01-23 12:40:00|7100|7100|7094.19|7094.19|7102.1|7102.1|7094.19|7094.19|0
1737636300000|2025-01-23 12:45:00|7093.48|7093.48|7091.1|7091.1|7094.26|7094.26|7091.1|7091.1|0
1737636600000|2025-01-23 12:50:00|7092.15|7092.15|7086.77|7086.77|7094.17|7094.17|7086.77|7086.77|0
1737636900000|2025-01-23 12:55:00|7088.18|7088.18|7091.86|7091.86|7091.86|7091.86|7088.18|7088.18|0
1737637200000|2025-01-23 13:00:00|7093.17|7093.17|7093.17|7093.17|7093.17|7093.17|7093.17|7093.17|0
1737637500000|2025-01-23 13:05:00|7090.55|7090.55|7088.59|7088.59|7090.55|7090.55|7085.44|7085.44|0
1737637800000|2025-01-23 13:10:00|7087.28|7087.28|7087.64|7087.64|7087.64|7087.64|7084.65|7084.65|0
1737638100000|2025-01-23 13:15:00|7086.59|7086.59|7077.9|7077.9|7086.59|7086.59|7077.9|7077.9|0
1737638400000|2025-01-23 13:20:00|7079.21|7079.21|7079.92|7079.92|7079.92|7079.92|7079.21|7079.21|0
1737638700000|2025-01-23 13:25:00|7076.76|7076.76|7076.43|7076.43|7077.65|7077.65|7072.39|7072.39|0
1737639000000|2025-01-23 13:30:00|7077.48|7077.48|7077.91|7077.91|7077.91|7077.91|7073.44|7073.44|0
1737639300000|2025-01-23 13:35:00|7076.85|7076.85|7077.91|7077.91|7077.91|7077.91|7076.85|7076.85|0
1737639600000|2025-01-23 13:40:00|7080.01|7080.01|7077.38|7077.38|7081.42|7081.42|7077.38|7077.38|0
1737639900000|2025-01-23 13:45:00|7075.27|7075.27|7073.17|7073.17|7075.27|7075.27|7072.28|7072.28|0
1737640200000|2025-01-23 13:50:00|7071.86|7071.86|7070.81|7070.81|7071.86|7071.86|7068.44|7068.44|0
1737640500000|2025-01-23 13:55:00|7069.75|7069.75|7066.34|7066.34|7069.75|7069.75|7066.34|7066.34|0
1737640800000|2025-01-23 14:00:00|7068.44|7068.44|7070.71|7070.71|7071.6|7071.6|7068.44|7068.44|0
1737641100000|2025-01-23 14:05:00|7071.77|7071.77|7071.77|7071.77|7071.77|7071.77|7071.77|7071.77|0
1737641400000|2025-01-23 14:10:00|7070.71|7070.71|7067.56|7067.56|7070.71|7070.71|7067.56|7067.56|0
1737641700000|2025-01-23 14:15:00|7068.61|7068.61|7067.55|7067.55|7074.13|7074.13|7067.55|7067.55|0
1737642000000|2025-01-23 14:20:00|7068.43|7068.43|7069.58|7069.58|7069.58|7069.58|7067.38|7067.38|0
1737642300000|2025-01-23 14:25:00|7070.89|7070.89|7067.21|7067.21|7070.89|7070.89|7067.21|7067.21|0
1737642600000|2025-01-23 14:30:00|7064.06|7064.06|7055.81|7055.81|7065.53|7065.53|7053.19|7053.19|0
1737642900000|2025-01-23 14:35:00|7052.65|7052.65|7041.93|7041.93|7053.7|7053.7|7039.12|7039.12|0
1737643200000|2025-01-23 14:40:00|7039.83|7039.83|7040.97|7040.97|7041.14|7041.14|7033.09|7033.09|0
1737643500000|2025-01-23 14:45:00|7039.92|7039.92|7044.57|7044.57|7051.68|7051.68|7039.92|7039.92|0
1737643800000|2025-01-23 14:50:00|7045.63|7045.63|7049.39|7049.39|7051.49|7051.49|7043.69|7043.69|0
1737644100000|2025-01-23 14:55:00|7050.09|7050.09|7052.4|7052.4|7056.41|7056.41|7050.09|7050.09|0
1737644400000|2025-01-23 15:00:00|7051.09|7051.09|7051.71|7051.71|7055.13|7055.13|7048.72|7048.72|0
1737644700000|2025-01-23 15:05:00|7050.66|7050.66|7055.85|7055.85|7059.01|7059.01|7050.66|7050.66|0
1737645000000|2025-01-23 15:10:00|7057.95|7057.95|7062.25|7062.25|7062.25|7062.25|7053.74|7053.74|0
1737645300000|2025-01-23 15:15:00|7065.67|7065.67|7065.67|7065.67|7065.67|7065.67|7062.51|7062.51|0
1737645600000|2025-01-23 15:20:00|7063.56|7063.56|7060.94|7060.94|7068.03|7068.03|7059.89|7059.89|0
1737645900000|2025-01-23 15:25:00|7059.89|7059.89|7060.15|7060.15|7061.47|7061.47|7057.79|7057.79|0
1737646200000|2025-01-23 15:30:00|7058.84|7058.84|7061.2|7061.2|7061.2|7061.2|7058.84|7058.84|0
1737646500000|2025-01-23 15:35:00|7060.32|7060.32|7058.05|7058.05|7061.2|7061.2|7057.79|7057.79|0
1737646800000|2025-01-23 15:40:00|7056.74|7056.74|7052.17|7052.17|7058.05|7058.05|7052.17|7052.17|0
1737647100000|2025-01-23 15:45:00|7053.23|7053.23|7055.15|7055.15|7057.27|7057.27|7053.23|7053.23|0
1737647400000|2025-01-23 15:50:00|7055.86|7055.86|7052.7|7052.7|7055.86|7055.86|7052.7|7052.7|0
1737647700000|2025-01-23 15:55:00|7051.65|7051.65|7051.82|7051.82|7055.51|7055.51|7051.65|7051.65|0
1737648000000|2025-01-23 16:00:00|7054.97|7054.97|7062.59|7062.59|7063.65|7063.65|7054.97|7054.97|0
1737648300000|2025-01-23 16:05:00|7060.49|7060.49|7074.08|7074.08|7074.08|7074.08|7058.13|7058.13|0
1737648600000|2025-01-23 16:10:00|7076.18|7076.18|7079.86|7079.86|7080.91|7080.91|7068.3|7068.3|0
1737648900000|2025-01-23 16:15:00|7083.02|7083.02|7069.71|7069.71|7086.27|7086.27|7068.66|7068.66|0
1737649200000|2025-01-23 16:20:00|7071.81|7071.81|7063.3|7063.3|7073.92|7073.92|7063.3|7063.3|0
1737649500000|2025-01-23 16:25:00|7065.41|7065.41|7067.88|7067.88|7076.02|7076.02|7064.36|7064.36|0
1737706500000|2025-01-24 08:15:00|7139.17|7139.17|7123.11|7123.11|7154.96|7154.96|7123.11|7123.11|0
1737706800000|2025-01-24 08:20:00|7121.8|7121.8|7124.42|7124.42|7130.22|7130.22|7116.54|7116.54|0
1737707100000|2025-01-24 08:25:00|7129.69|7129.69|7122.15|7122.15|7130.74|7130.74|7122.15|7122.15|0
1737707400000|2025-01-24 08:30:00|7121.1|7121.1|7131.21|7131.21|7131.21|7131.21|7116.89|7116.89|0
1737707700000|2025-01-24 08:35:00|7133.83|7133.83|7146.28|7146.28|7153.65|7153.65|7133.83|7133.83|0
1737708000000|2025-01-24 08:40:00|7144.97|7144.97|7154.27|7154.27|7157.6|7157.6|7143.92|7143.92|0
1737708300000|2025-01-24 08:45:00|7155.33|7155.33|7168.07|7168.07|7170.17|7170.17|7155.33|7155.33|0
1737708600000|2025-01-24 08:50:00|7169.12|7169.12|7161.05|7161.05|7170.26|7170.26|7161.05|7161.05|0
1737708900000|2025-01-24 08:55:00|7160|7160|7158.43|7158.43|7160|7160|7154.48|7154.48|0
1737709200000|2025-01-24 09:00:00|7161.05|7161.05|7145.97|7145.97|7161.05|7161.05|7145.97|7145.97|0
1737709500000|2025-01-24 09:05:00|7143.87|7143.87|7147.73|7147.73|7147.73|7147.73|7140.36|7140.36|0
1737709800000|2025-01-24 09:10:00|7149.83|7149.83|7140.46|7140.46|7157.81|7157.81|7134.15|7134.15|0
1737710100000|2025-01-24 09:15:00|7139.58|7139.58|7137.84|7137.84|7140.46|7140.46|7135.74|7135.74|0
1737710400000|2025-01-24 09:20:00|7133.63|7133.63|7129.5|7129.5|7133.63|7133.63|7129.16|7129.16|0
1737710700000|2025-01-24 09:25:00|7127.13|7127.13|7128.09|7128.09|7128.09|7128.09|7124.93|7124.93|0
1737711000000|2025-01-24 09:30:00|7125.99|7125.99|7119.23|7119.23|7125.99|7125.99|7115.39|7115.39|0
1737711300000|2025-01-24 09:35:00|7118.18|7118.18|7114.24|7114.24|7118.18|7118.18|7113.35|7113.35|0
1737711600000|2025-01-24 09:40:00|7111.08|7111.08|7104.77|7104.77|7111.08|7111.08|7103.72|7103.72|0
1737711900000|2025-01-24 09:45:00|7108.98|7108.98|7101.1|7101.1|7112.14|7112.14|7101.1|7101.1|0
1737712200000|2025-01-24 09:50:00|7100.05|7100.05|7101.98|7101.98|7101.98|7101.98|7097.94|7097.94|0
1737712500000|2025-01-24 09:55:00|7104.6|7104.6|7104.6|7104.6|7109.87|7109.87|7104.6|7104.6|0
1737712800000|2025-01-24 10:00:00|7105.66|7105.66|7107.23|7107.23|7109.34|7109.34|7103.02|7103.02|0
1737713100000|2025-01-24 10:05:00|7106.18|7106.18|7108.03|7108.03|7111.18|7111.18|7103.82|7103.82|0
1737713400000|2025-01-24 10:10:00|7102.76|7102.76|7102.76|7102.76|7103.82|7103.82|7102.76|7102.76|0
1737713700000|2025-01-24 10:15:00|7099.61|7099.61|7094.18|7094.18|7099.61|7099.61|7093.13|7093.13|0
1737714000000|2025-01-24 10:20:00|7095.23|7095.23|7089.16|7089.16|7095.23|7095.23|7089.16|7089.16|0
1737714300000|2025-01-24 10:25:00|7092.31|7092.31|7088.82|7088.82|7092.31|7092.31|7087.77|7087.77|0
1737714600000|2025-01-24 10:30:00|7090.93|7090.93|7097.24|7097.24|7097.24|7097.24|7089.88|7089.88|0
1737714900000|2025-01-24 10:35:00|7095.14|7095.14|7097.24|7097.24|7097.24|7097.24|7095.14|7095.14|0
1737715200000|2025-01-24 10:40:00|7095.14|7095.14|7091.98|7091.98|7098.29|7098.29|7091.98|7091.98|0
1737715500000|2025-01-24 10:45:00|7094.09|7094.09|7096.19|7096.19|7097.24|7097.24|7091.98|7091.98|0
1737716100000|2025-01-24 10:55:00|7098.29|7098.29|7095.83|7095.83|7098.29|7098.29|7095.83|7095.83|0
1737716400000|2025-01-24 11:00:00|7097.94|7097.94|7100.56|7100.56|7104.77|7104.77|7097.94|7097.94|0
1737716700000|2025-01-24 11:05:00|7099.25|7099.25|7094.78|7094.78|7099.25|7099.25|7094.78|7094.78|0
1737717000000|2025-01-24 11:10:00|7096.88|7096.88|7099.5|7099.5|7099.5|7099.5|7096.88|7096.88|0
1737717300000|2025-01-24 11:15:00|7097.4|7097.4|7091.62|7091.62|7097.4|7097.4|7091.62|7091.62|0
1737717600000|2025-01-24 11:20:00|7092.93|7092.93|7093.65|7093.65|7093.65|7093.65|7091.88|7091.88|0
1737717900000|2025-01-24 11:25:00|7094.71|7094.71|7100.22|7100.22|7101.28|7101.28|7094.71|7094.71|0
1737718200000|2025-01-24 11:30:00|7098.12|7098.12|7098.13|7098.13|7100.24|7100.24|7097.42|7097.42|0
1737718500000|2025-01-24 11:35:00|7100.24|7100.24|7101.55|7101.55|7101.55|7101.55|7100.24|7100.24|0
1737718800000|2025-01-24 11:40:00|7104.7|7104.7|7104.7|7104.7|7104.7|7104.7|7098.39|7098.39|0
1737719100000|2025-01-24 11:45:00|7102.6|7102.6|7106.45|7106.45|7107.77|7107.77|7099.77|7099.77|0
1737719400000|2025-01-24 11:50:00|7108.56|7108.56|7102.78|7102.78|7108.56|7108.56|7102.78|7102.78|0
1737719700000|2025-01-24 11:55:00|7101.47|7101.47|7098.31|7098.31|7101.47|7101.47|7098.31|7098.31|0
1737720000000|2025-01-24 12:00:00|7097.26|7097.26|7094.1|7094.1|7097.26|7097.26|7094.1|7094.1|0
1737720300000|2025-01-24 12:05:00|7096.21|7096.21|7096.46|7096.46|7098.57|7098.57|7096.21|7096.21|0
1737720600000|2025-01-24 12:10:00|7095.58|7095.58|7095.58|7095.58|7095.58|7095.58|7095.58|7095.58|0
1737720900000|2025-01-24 12:15:00|7096.63|7096.63|7096.63|7096.63|7096.63|7096.63|7096.63|7096.63|0
1737721200000|2025-01-24 12:20:00|7092.16|7092.16|7090.85|7090.85|7092.16|7092.16|7090.85|7090.85|0
1737721500000|2025-01-24 12:25:00|7089.54|7089.54|7092.08|7092.08|7092.08|7092.08|7086.39|7086.39|0
1737721800000|2025-01-24 12:30:00|7090.77|7090.77|7095.23|7095.23|7096.29|7096.29|7090.77|7090.77|0
1737722100000|2025-01-24 12:35:00|7093.13|7093.13|7088.4|7088.4|7093.92|7093.92|7088.4|7088.4|0
1737722400000|2025-01-24 12:40:00|7087.35|7087.35|7085.32|7085.32|7087.35|7087.35|7084.53|7084.53|0
1737722700000|2025-01-24 12:45:00|7083.22|7083.22|7078.49|7078.49|7083.22|7083.22|7077.18|7077.18|0
1737723000000|2025-01-24 12:50:00|7080.59|7080.59|7080.59|7080.59|7080.59|7080.59|7078.49|7078.49|0
1737723300000|2025-01-24 12:55:00|7078.49|7078.49|7084.1|7084.1|7084.1|7084.1|7077.44|7077.44|0
1737723600000|2025-01-24 13:00:00|7086.21|7086.21|7085.16|7085.16|7086.21|7086.21|7085.16|7085.16|0
1737723900000|2025-01-24 13:05:00|7083.05|7083.05|7082|7082|7084.1|7084.1|7082|7082|0
1737724200000|2025-01-24 13:10:00|7079.9|7079.9|7078.84|7078.84|7079.9|7079.9|7078.84|7078.84|0
1737724800000|2025-01-24 13:20:00|7077.53|7077.53|7077.53|7077.53|7078.58|7078.58|7077.53|7077.53|0
1737725100000|2025-01-24 13:25:00|7075.43|7075.43|7072.27|7072.27|7075.43|7075.43|7072.27|7072.27|0
1737725400000|2025-01-24 13:30:00|7073.32|7073.32|7069.12|7069.12|7073.32|7073.32|7068.06|7068.06|0
1737725700000|2025-01-24 13:35:00|7070.17|7070.17|7068.06|7068.06|7072.27|7072.27|7068.06|7068.06|0
1737726000000|2025-01-24 13:40:00|7067.01|7067.01|7064.65|7064.65|7068.06|7068.06|7064.65|7064.65|0
1737726300000|2025-01-24 13:45:00|7063.76|7063.76|7062.29|7062.29|7064.65|7064.65|7058.08|7058.08|0
1737726600000|2025-01-24 13:50:00|7063.34|7063.34|7060.97|7060.97|7064.39|7064.39|7059.92|7059.92|0
1737726900000|2025-01-24 13:55:00|7058.87|7058.87|7059.03|7059.03|7059.92|7059.92|7057.98|7057.98|0
1737727200000|2025-01-24 14:00:00|7060.09|7060.09|7059.03|7059.03|7062.19|7062.19|7056.93|7056.93|0
1737727500000|2025-01-24 14:05:00|7056.93|7056.93|7058.15|7058.15|7058.41|7058.41|7054.11|7054.11|0
1737727800000|2025-01-24 14:10:00|7056.04|7056.04|7055.25|7055.25|7057.35|7057.35|7052.89|7052.89|0
1737728100000|2025-01-24 14:15:00|7057.35|7057.35|7056.3|7056.3|7057.35|7057.35|7054.2|7054.2|0
1737728400000|2025-01-24 14:20:00|7057.35|7057.35|7057.35|7057.35|7058.41|7058.41|7053.94|7053.94|0
1737728700000|2025-01-24 14:25:00|7059.46|7059.46|7064.18|7064.18|7067.34|7067.34|7058.41|7058.41|0
1737729000000|2025-01-24 14:30:00|7063.13|7063.13|7053.75|7053.75|7067.34|7067.34|7053.75|7053.75|0
1737729300000|2025-01-24 14:35:00|7051.13|7051.13|7043.93|7043.93|7051.13|7051.13|7042.88|7042.88|0
1737729600000|2025-01-24 14:40:00|7041.83|7041.83|7043.91|7043.91|7045.68|7045.68|7035.16|7035.16|0
1737729900000|2025-01-24 14:45:00|7046.01|7046.01|7046.55|7046.55|7053.38|7053.38|7046.01|7046.01|0
1737730200000|2025-01-24 14:50:00|7044.44|7044.44|7038.5|7038.5|7044.44|7044.44|7033.4|7033.4|0
1737730500000|2025-01-24 14:55:00|7036.39|7036.39|7033.14|7033.14|7036.39|7036.39|7031.03|7031.03|0
1737730800000|2025-01-24 15:00:00|7032.09|7032.09|7020.93|7020.93|7032.09|7032.09|7019.27|7019.27|0
1737731100000|2025-01-24 15:05:00|7019.62|7019.62|7017.48|7017.48|7020.93|7020.93|7013.77|7013.77|0
1737731400000|2025-01-24 15:10:00|7018.54|7018.54|7023.8|7023.8|7024.31|7024.31|7018.54|7018.54|0
1737731700000|2025-01-24 15:15:00|7025.9|7025.9|7027.21|7027.21|7029.32|7029.32|7024.85|7024.85|0
1737732000000|2025-01-24 15:20:00|7025.11|7025.11|7026.16|7026.16|7028.26|7028.26|7025.11|7025.11|0
1737732300000|2025-01-24 15:25:00|7027.21|7027.21|7028.26|7028.26|7029.32|7029.32|7026.16|7026.16|0
1737732600000|2025-01-24 15:30:00|7026.16|7026.16|7038.19|7038.19|7040.29|7040.29|7025.44|7025.44|0
1737732900000|2025-01-24 15:35:00|7037.14|7037.14|7038.98|7038.98|7042.4|7042.4|7036.08|7036.08|0
1737733200000|2025-01-24 15:40:00|7037.93|7037.93|7036.78|7036.78|7039.24|7039.24|7034.77|7034.77|0
1737733500000|2025-01-24 15:45:00|7035.73|7035.73|7034.42|7034.42|7036.78|7036.78|7034.42|7034.42|0
1737733800000|2025-01-24 15:50:00|7035.47|7035.47|7029.88|7029.88|7035.47|7035.47|7029.23|7029.23|0
1737734100000|2025-01-24 15:55:00|7030.93|7030.93|7029.49|7029.49|7030.93|7030.93|7026.73|7026.73|0
1737734400000|2025-01-24 16:00:00|7030.54|7030.54|7026.59|7026.59|7031.85|7031.85|7026.59|7026.59|0
1737734700000|2025-01-24 16:05:00|7025.54|7025.54|7029.21|7029.21|7030.26|7030.26|7024.48|7024.48|0
1737735000000|2025-01-24 16:10:00|7028.16|7028.16|7020.88|7020.88|7029.21|7029.21|7018.69|7018.69|0
1737735300000|2025-01-24 16:15:00|7019.57|7019.57|7022.73|7022.73|7024.29|7024.29|7019.57|7019.57|0
1737735600000|2025-01-24 16:20:00|7021.67|7021.67|7030.23|7030.23|7031.54|7031.54|7019.97|7019.97|0
1737735900000|2025-01-24 16:25:00|7029.18|7029.18|7034.56|7034.56|7035.1|7035.1|7028.13|7028.13|0
1737965700000|2025-01-27 08:15:00|7021.55|7021.55|7032.16|7032.16|7032.16|7032.16|7020.23|7020.23|0
1737966000000|2025-01-27 08:20:00|7034.78|7034.78|7060.92|7060.92|7061.97|7061.97|7034.78|7034.78|0
1737966300000|2025-01-27 08:25:00|7061.97|7061.97|7055.4|7055.4|7061.97|7061.97|7054.09|7054.09|0
1737966600000|2025-01-27 08:30:00|7054.09|7054.09|7068.81|7068.81|7074.79|7074.79|7048.83|7048.83|0
1737966900000|2025-01-27 08:35:00|7067.5|7067.5|7073.18|7073.18|7073.18|7073.18|7063.2|7063.2|0
1737967200000|2025-01-27 08:40:00|7075.29|7075.29|7092.72|7092.72|7093.51|7093.51|7075.29|7075.29|0
1737967500000|2025-01-27 08:45:00|7095.34|7095.34|7090.59|7090.59|7101|7101|7090.59|7090.59|0
1737967800000|2025-01-27 08:50:00|7085.35|7085.35|7092.19|7092.19|7093.5|7093.5|7076.43|7076.43|0
1737968100000|2025-01-27 08:55:00|7093.5|7093.5|7105.08|7105.08|7109.29|7109.29|7093.5|7093.5|0
1737968400000|2025-01-27 09:00:00|7101.92|7101.92|7103.23|7103.23|7104.28|7104.28|7100.08|7100.08|0
1737968700000|2025-01-27 09:05:00|7100.61|7100.61|7099.99|7099.99|7102.18|7102.18|7098.77|7098.77|0
1737969000000|2025-01-27 09:10:00|7095.78|7095.78|7095.78|7095.78|7095.78|7095.78|7095.78|7095.78|0
1737969300000|2025-01-27 09:15:00|7093.16|7093.16|7094.47|7094.47|7095.78|7095.78|7091.85|7091.85|0
1737969600000|2025-01-27 09:20:00|7093.06|7093.06|7102.53|7102.53|7102.53|7102.53|7093.06|7093.06|0
1737969900000|2025-01-27 09:25:00|7099.91|7099.91|7105.68|7105.68|7105.68|7105.68|7099.91|7099.91|0
1737970200000|2025-01-27 09:30:00|7101.47|7101.47|7094.11|7094.11|7101.47|7101.47|7093.06|7093.06|0
1737970500000|2025-01-27 09:35:00|7086.74|7086.74|7089.38|7089.38|7093.59|7093.59|7084.12|7084.12|0
1737970800000|2025-01-27 09:40:00|7088.73|7088.73|7090.32|7090.32|7092.94|7092.94|7087.95|7087.95|0
1737971100000|2025-01-27 09:45:00|7087.7|7087.7|7080.4|7080.4|7087.7|7087.7|7075.54|7075.54|0
1737971400000|2025-01-27 09:50:00|7078.3|7078.3|7074.27|7074.27|7079.18|7079.18|7069.71|7069.71|0
1737971700000|2025-01-27 09:55:00|7075.58|7075.58|7074.93|7074.93|7084.66|7084.66|7074.93|7074.93|0
1737972000000|2025-01-27 10:00:00|7075.98|7075.98|7086.76|7086.76|7086.76|7086.76|7075.98|7075.98|0
1737972300000|2025-01-27 10:05:00|7088.73|7088.73|7095.65|7095.65|7105.64|7105.64|7088.73|7088.73|0
1737972600000|2025-01-27 10:10:00|7094.6|7094.6|7092.24|7092.24|7094.6|7094.6|7092.24|7092.24|0
1737972900000|2025-01-27 10:15:00|7094.34|7094.34|7095.39|7095.39|7095.39|7095.39|7090.93|7090.93|0
1737973200000|2025-01-27 10:20:00|7096.28|7096.28|7095.23|7095.23|7097.33|7097.33|7095.23|7095.23|0
1737973500000|2025-01-27 10:25:00|7097.89|7097.89|7095.78|7095.78|7098.94|7098.94|7094.73|7094.73|0
1737973800000|2025-01-27 10:30:00|7097.89|7097.89|7097.89|7097.89|7097.89|7097.89|7097.89|7097.89|0
1737974100000|2025-01-27 10:35:00|7094.73|7094.73|7105.51|7105.51|7105.51|7105.51|7093.42|7093.42|0
1737974400000|2025-01-27 10:40:00|7108.67|7108.67|7107.45|7107.45|7108.67|7108.67|7106.56|7106.56|0
1737974700000|2025-01-27 10:45:00|7113.76|7113.76|7117.97|7117.97|7117.97|7117.97|7113.76|7113.76|0
1737975000000|2025-01-27 10:50:00|7120.59|7120.59|7120.73|7120.73|7129.22|7129.22|7118.11|7118.11|0
1737975300000|2025-01-27 10:55:00|7119.68|7119.68|7127.56|7127.56|7127.56|7127.56|7119.68|7119.68|0
1737975600000|2025-01-27 11:00:00|7128.61|7128.61|7130.55|7130.55|7130.55|7130.55|7128.45|7128.45|0
1737975900000|2025-01-27 11:05:00|7128.45|7128.45|7133.69|7133.69|7135|7135|7128.45|7128.45|0
1737976200000|2025-01-27 11:10:00|7132.38|7132.38|7140.5|7140.5|7141.55|7141.55|7131.07|7131.07|0
1737976500000|2025-01-27 11:15:00|7138.39|7138.39|7134.99|7134.99|7142.6|7142.6|7134.33|7134.33|0
1737976800000|2025-01-27 11:20:00|7136.3|7136.3|7141.82|7141.82|7142.87|7142.87|7136.3|7136.3|0
1737977100000|2025-01-27 11:25:00|7144.97|7144.97|7143.92|7143.92|7144.97|7144.97|7143.92|7143.92|0
1737977400000|2025-01-27 11:30:00|7142.87|7142.87|7144.63|7144.63|7144.63|7144.63|7142.87|7142.87|0
1737977700000|2025-01-27 11:35:00|7143.32|7143.32|7148.84|7148.84|7148.84|7148.84|7143.32|7143.32|0
1737978000000|2025-01-27 11:40:00|7151.99|7151.99|7147.78|7147.78|7151.99|7151.99|7147.78|7147.78|0
1737978300000|2025-01-27 11:45:00|7146.73|7146.73|7150.15|7150.15|7150.15|7150.15|7145.68|7145.68|0
1737978600000|2025-01-27 11:50:00|7149.09|7149.09|7149.98|7149.98|7150.87|7150.87|7148.93|7148.93|0
1737978900000|2025-01-27 11:55:00|7152.08|7152.08|7167.18|7167.18|7171.39|7171.39|7152.08|7152.08|0
1737979200000|2025-01-27 12:00:00|7165.87|7165.87|7195.26|7195.26|7196.31|7196.31|7165.87|7165.87|0
1737979500000|2025-01-27 12:05:00|7194.21|7194.21|7217.38|7217.38|7224|7224|7193.15|7193.15|0
1737979800000|2025-01-27 12:10:00|7212.12|7212.12|7196.79|7196.79|7212.12|7212.12|7196.79|7196.79|0
1737980100000|2025-01-27 12:15:00|7194.16|7194.16|7206.98|7206.98|7210.14|7210.14|7194.16|7194.16|0
1737980400000|2025-01-27 12:20:00|7205.93|7205.93|7217.31|7217.31|7217.31|7217.31|7205.93|7205.93|0
1737980700000|2025-01-27 12:25:00|7219.42|7219.42|7218.64|7218.64|7222.85|7222.85|7213.55|7213.55|0
1737981000000|2025-01-27 12:30:00|7216.02|7216.02|7201.88|7201.88|7217.33|7217.33|7201.88|7201.88|0
1737981300000|2025-01-27 12:35:00|7198.72|7198.72|7209.09|7209.09|7209.09|7209.09|7198.72|7198.72|0
1737981600000|2025-01-27 12:40:00|7208.2|7208.2|7203.19|7203.19|7210.14|7210.14|7202.51|7202.51|0
1737981900000|2025-01-27 12:45:00|7202.14|7202.14|7189.79|7189.79|7203.29|7203.29|7188.48|7188.48|0
1737982200000|2025-01-27 12:50:00|7184.27|7184.27|7183.22|7183.22|7185.58|7185.58|7179.01|7179.01|0
1737982500000|2025-01-27 12:55:00|7179.01|7179.01|7171.48|7171.48|7179.01|7179.01|7169.03|7169.03|0
1737982800000|2025-01-27 13:00:00|7172.53|7172.53|7179.24|7179.24|7179.24|7179.24|7171.61|7171.61|0
1737983100000|2025-01-27 13:05:00|7185.55|7185.55|7180.03|7180.03|7185.55|7185.55|7180.03|7180.03|0
1737983400000|2025-01-27 13:10:00|7181.34|7181.34|7181.34|7181.34|7181.34|7181.34|7178.18|7178.18|0
1737983700000|2025-01-27 13:15:00|7180.03|7180.03|7174.77|7174.77|7181.34|7181.34|7174.77|7174.77|0
1737984000000|2025-01-27 13:20:00|7172.66|7172.66|7157.42|7157.42|7173.97|7173.97|7157.42|7157.42|0
1737984300000|2025-01-27 13:25:00|7159.52|7159.52|7159.52|7159.52|7159.52|7159.52|7156.1|7156.1|0
1737984600000|2025-01-27 13:30:00|7158.86|7158.86|7159.26|7159.26|7159.91|7159.91|7156.89|7156.89|0
1737984900000|2025-01-27 13:35:00|7160.31|7160.31|7156.89|7156.89|7161.62|7161.62|7156.89|7156.89|0
1737985200000|2025-01-27 13:40:00|7159|7159|7163.98|7163.98|7165.03|7165.03|7159|7159|0
1737985500000|2025-01-27 13:45:00|7166.09|7166.09|7168.45|7168.45|7170.55|7170.55|7164.78|7164.78|0
1737985800000|2025-01-27 13:50:00|7165.83|7165.83|7165.83|7165.83|7165.83|7165.83|7164.52|7164.52|0
1737986100000|2025-01-27 13:55:00|7167.14|7167.14|7175.11|7175.11|7175.11|7175.11|7167.14|7167.14|0
1737986400000|2025-01-27 14:00:00|7172.49|7172.49|7163.07|7163.07|7172.49|7172.49|7160.31|7160.31|0
1737986700000|2025-01-27 14:05:00|7162.01|7162.01|7164.78|7164.78|7165.17|7165.17|7162.01|7162.01|0
1737987000000|2025-01-27 14:10:00|7163.46|7163.46|7159.79|7159.79|7163.46|7163.46|7158.48|7158.48|0
1737987300000|2025-01-27 14:15:00|7156.63|7156.63|7150.69|7150.69|7156.63|7156.63|7147.18|7147.18|0
1737987600000|2025-01-27 14:20:00|7149.38|7149.38|7136.83|7136.83|7149.38|7149.38|7135.52|7135.52|0
1737987900000|2025-01-27 14:25:00|7137.88|7137.88|7140.5|7140.5|7140.5|7140.5|7137.88|7137.88|0
1737988200000|2025-01-27 14:30:00|7141.55|7141.55|7138.11|7138.11|7147.72|7147.72|7129.71|7129.71|0
1737988500000|2025-01-27 14:35:00|7136.8|7136.8|7141.67|7141.67|7141.67|7141.67|7136.14|7136.14|0
1737988800000|2025-01-27 14:40:00|7139.56|7139.56|7141.41|7141.41|7141.41|7141.41|7136.94|7136.94|0
1737989100000|2025-01-27 14:45:00|7140.36|7140.36|7148.43|7148.43|7149.74|7149.74|7140.36|7140.36|0
1737989400000|2025-01-27 14:50:00|7151.58|7151.58|7134.77|7134.77|7151.58|7151.58|7134.77|7134.77|0
1737989700000|2025-01-27 14:55:00|7134.11|7134.11|7130.93|7130.93|7136.21|7136.21|7126.2|7126.2|0
1737990000000|2025-01-27 15:00:00|7128.3|7128.3|7129.42|7129.42|7129.42|7129.42|7120.23|7120.23|0
1737990300000|2025-01-27 15:05:00|7127.32|7127.32|7133.1|7133.1|7133.1|7133.1|7123.91|7123.91|0
1737990600000|2025-01-27 15:10:00|7130.48|7130.48|7130.08|7130.08|7132.44|7132.44|7130.08|7130.08|0
1737990900000|2025-01-27 15:15:00|7129.19|7129.19|7144.96|7144.96|7144.96|7144.96|7129.19|7129.19|0
1737991200000|2025-01-27 15:20:00|7143.65|7143.65|7153.77|7153.77|7154.03|7154.03|7142.99|7142.99|0
1737991500000|2025-01-27 15:25:00|7155.88|7155.88|7163.13|7163.13|7163.13|7163.13|7154.57|7154.57|0
1737991800000|2025-01-27 15:30:00|7161.82|7161.82|7167.86|7167.86|7168.91|7168.91|7159.72|7159.72|0
1737992100000|2025-01-27 15:35:00|7166.81|7166.81|7165.36|7165.36|7168.51|7168.51|7164.31|7164.31|0
1737992400000|2025-01-27 15:40:00|7161.15|7161.15|7163.91|7163.91|7164.96|7164.96|7161.15|7161.15|0
1737992700000|2025-01-27 15:45:00|7164.57|7164.57|7155.84|7155.84|7164.57|7164.57|7155.84|7155.84|0
1737993000000|2025-01-27 15:50:00|7157.94|7157.94|7153.02|7153.02|7158.87|7158.87|7152.76|7152.76|0
1737993300000|2025-01-27 15:55:00|7151.97|7151.97|7145.83|7145.83|7151.97|7151.97|7143.47|7143.47|0
1737993600000|2025-01-27 16:00:00|7144.52|7144.52|7145.58|7145.58|7147.94|7147.94|7142.96|7142.96|0
1737993900000|2025-01-27 16:05:00|7144.17|7144.17|7151.34|7151.34|7152.79|7152.79|7144.17|7144.17|0
1737994200000|2025-01-27 16:10:00|7150.29|7150.29|7151.51|7151.51|7153.45|7153.45|7147.53|7147.53|0
1737994500000|2025-01-27 16:15:00|7153.61|7153.61|7153.61|7153.61|7154.66|7154.66|7152.56|7152.56|0
1737994800000|2025-01-27 16:20:00|7154.27|7154.27|7146.78|7146.78|7155.32|7155.32|7146.78|7146.78|0
1737995100000|2025-01-27 16:25:00|7145.73|7145.73|7146.61|7146.61|7147.67|7147.67|7144.68|7144.68|0
1738052100000|2025-01-28 08:15:00|7128.17|7128.17|7118.61|7118.61|7128.17|7128.17|7114.21|7114.21|0
1738052400000|2025-01-28 08:20:00|7122.54|7122.54|7128.25|7128.25|7128.25|7128.25|7121.23|7121.23|0
1738052700000|2025-01-28 08:25:00|7130.87|7130.87|7147.29|7147.29|7149.4|7149.4|7130.87|7130.87|0
1738053000000|2025-01-28 08:30:00|7153.61|7153.61|7160.84|7160.84|7161.89|7161.89|7153.61|7153.61|0
1738053300000|2025-01-28 08:35:00|7159.78|7159.78|7171.59|7171.59|7185.7|7185.7|7159.78|7159.78|0
1738053600000|2025-01-28 08:40:00|7172.48|7172.48|7185.88|7185.88|7191.14|7191.14|7172.48|7172.48|0
1738053900000|2025-01-28 08:45:00|7187.19|7187.19|7188.33|7188.33|7191.58|7191.58|7187.02|7187.02|0
1738054200000|2025-01-28 08:50:00|7185.18|7185.18|7180.32|7180.32|7185.18|7185.18|7179.66|7179.66|0
1738054500000|2025-01-28 08:55:00|7179.26|7179.26|7185.28|7185.28|7186.33|7186.33|7179.26|7179.26|0
1738054800000|2025-01-28 09:00:00|7188.43|7188.43|7172.87|7172.87|7188.43|7188.43|7172.87|7172.87|0
1738055100000|2025-01-28 09:05:00|7174.18|7174.18|7178.13|7178.13|7178.13|7178.13|7172.87|7172.87|0
1738055400000|2025-01-28 09:10:00|7178.79|7178.79|7181.94|7181.94|7184.05|7184.05|7178.79|7178.79|0
1738055700000|2025-01-28 09:15:00|7182.83|7182.83|7209.82|7209.82|7211.92|7211.92|7182.83|7182.83|0
1738056000000|2025-01-28 09:20:00|7211.92|7211.92|7207.45|7207.45|7214.03|7214.03|7205.35|7205.35|0
1738056300000|2025-01-28 09:25:00|7206.14|7206.14|7208.25|7208.25|7208.25|7208.25|7205.09|7205.09|0
1738056600000|2025-01-28 09:30:00|7206.28|7206.28|7214.36|7214.36|7215.41|7215.41|7202.87|7202.87|0
1738056900000|2025-01-28 09:35:00|7215.67|7215.67|7220.11|7220.11|7221.42|7221.42|7215.67|7215.67|0
1738057200000|2025-01-28 09:40:00|7224.32|7224.32|7224.32|7224.32|7224.32|7224.32|7222.21|7222.21|0
1738057500000|2025-01-28 09:45:00|7223.43|7223.43|7228.81|7228.81|7233.02|7233.02|7223.43|7223.43|0
1738057800000|2025-01-28 09:50:00|7223.55|7223.55|7224.83|7224.83|7225.89|7225.89|7222.73|7222.73|0
1738058100000|2025-01-28 09:55:00|7222.21|7222.21|7216.34|7216.34|7222.21|7222.21|7214.33|7214.33|0
1738058400000|2025-01-28 10:00:00|7213.72|7213.72|7208.34|7208.34|7213.72|7213.72|7202.42|7202.42|0
1738058700000|2025-01-28 10:05:00|7209.65|7209.65|7213.86|7213.86|7213.86|7213.86|7209.65|7209.65|0
1738059000000|2025-01-28 10:10:00|7211.75|7211.75|7210.7|7210.7|7214.91|7214.91|7210.7|7210.7|0
1738059300000|2025-01-28 10:15:00|7211.75|7211.75|7214.91|7214.91|7215.96|7215.96|7211.75|7211.75|0
1738059600000|2025-01-28 10:20:00|7212.81|7212.81|7211.75|7211.75|7212.81|7212.81|7211.75|7211.75|0
1738059900000|2025-01-28 10:25:00|7213.86|7213.86|7219.76|7219.76|7221.86|7221.86|7213.86|7213.86|0
1738060200000|2025-01-28 10:30:00|7221.86|7221.86|7224.18|7224.18|7227.17|7227.17|7221.86|7221.86|0
1738060500000|2025-01-28 10:35:00|7222.4|7222.4|7222.07|7222.07|7226.54|7226.54|7222.07|7222.07|0
1738060800000|2025-01-28 10:40:00|7223.13|7223.13|7215.76|7215.76|7223.13|7223.13|7215.76|7215.76|0
1738061100000|2025-01-28 10:45:00|7214.71|7214.71|7212.08|7212.08|7216.55|7216.55|7208.14|7208.14|0
1738061400000|2025-01-28 10:50:00|7212.74|7212.74|7211.69|7211.69|7212.74|7212.74|7211.69|7211.69|0
1738061700000|2025-01-28 10:55:00|7210.64|7210.64|7218.24|7218.24|7218.24|7218.24|7210.64|7210.64|0
1738062000000|2025-01-28 11:00:00|7219.55|7219.55|7221.33|7221.33|7221.33|7221.33|7217.45|7217.45|0
1738062300000|2025-01-28 11:05:00|7219.22|7219.22|7220.53|7220.53|7221.58|7221.58|7219.22|7219.22|0
1738062600000|2025-01-28 11:10:00|7219.65|7219.65|7219.65|7219.65|7219.65|7219.65|7215.44|7215.44|0
1738062900000|2025-01-28 11:15:00|7218.59|7218.59|7219.67|7219.67|7219.67|7219.67|7217.71|7217.71|0
1738063200000|2025-01-28 11:20:00|7220.56|7220.56|7221.87|7221.87|7223.18|7223.18|7220.56|7220.56|0
1738063500000|2025-01-28 11:25:00|7223.98|7223.98|7217.94|7217.94|7223.98|7223.98|7217.94|7217.94|0
1738063800000|2025-01-28 11:30:00|7218.99|7218.99|7217.42|7217.42|7221.89|7221.89|7217.42|7217.42|0
1738064100000|2025-01-28 11:35:00|7215.32|7215.32|7219.15|7219.15|7219.15|7219.15|7214.43|7214.43|0
1738064700000|2025-01-28 11:45:00|7216|7216|7218.1|7218.1|7218.1|7218.1|7211.79|7211.79|0
1738065000000|2025-01-28 11:50:00|7216|7216|7213.89|7213.89|7216|7216|7213.89|7213.89|0
1738065300000|2025-01-28 11:55:00|7212.84|7212.84|7212.84|7212.84|7212.84|7212.84|7212.84|7212.84|0
1738065600000|2025-01-28 12:00:00|7209.43|7209.43|7212.58|7212.58|7212.58|7212.58|7209.43|7209.43|0
1738065900000|2025-01-28 12:05:00|7210.48|7210.48|7202.6|7202.6|7210.48|7210.48|7202.6|7202.6|0
1738066200000|2025-01-28 12:10:00|7201.71|7201.71|7202.11|7202.11|7202.11|7202.11|7197.9|7197.9|0
1738066500000|2025-01-28 12:15:00|7201.06|7201.06|7194.36|7194.36|7201.06|7201.06|7194.36|7194.36|0
1738066800000|2025-01-28 12:20:00|7193.31|7193.31|7194.62|7194.62|7196.19|7196.19|7193.31|7193.31|0
1738067100000|2025-01-28 12:25:00|7193.57|7193.57|7196.98|7196.98|7196.98|7196.98|7193.57|7193.57|0
1738067400000|2025-01-28 12:30:00|7196.1|7196.1|7196.1|7196.1|7196.1|7196.1|7192.94|7192.94|0
1738067700000|2025-01-28 12:35:00|7198.72|7198.72|7201.87|7201.87|7201.87|7201.87|7198.72|7198.72|0
1738068000000|2025-01-28 12:40:00|7199.77|7199.77|7200.82|7200.82|7201.87|7201.87|7199.77|7199.77|0
1738068300000|2025-01-28 12:45:00|7201.71|7201.71|7201.71|7201.71|7201.71|7201.71|7201.71|7201.71|0
1738068600000|2025-01-28 12:50:00|7200.82|7200.82|7191.09|7191.09|7201.87|7201.87|7191.09|7191.09|0
1738068900000|2025-01-28 12:55:00|7191.75|7191.75|7197.73|7197.73|7197.73|7197.73|7191.75|7191.75|0
1738069200000|2025-01-28 13:00:00|7194.58|7194.58|7194.58|7194.58|7194.58|7194.58|7194.58|7194.58|0
1738069500000|2025-01-28 13:05:00|7191.96|7191.96|7196.68|7196.68|7196.68|7196.68|7186.7|7186.7|0
1738069800000|2025-01-28 13:10:00|7194.58|7194.58|7195.63|7195.63|7195.63|7195.63|7194.58|7194.58|0
1738070100000|2025-01-28 13:15:00|7193.01|7193.01|7196.03|7196.03|7197.99|7197.99|7193.01|7193.01|0
1738070400000|2025-01-28 13:20:00|7198.13|7198.13|7201.15|7201.15|7201.8|7201.8|7198.13|7198.13|0
1738070700000|2025-01-28 13:25:00|7200.49|7200.49|7202.6|7202.6|7202.6|7202.6|7200.49|7200.49|0
1738071000000|2025-01-28 13:30:00|7205.42|7205.42|7208.57|7208.57|7209.63|7209.63|7204.36|7204.36|0
1738071300000|2025-01-28 13:35:00|7207.26|7207.26|7212.25|7212.25|7213.3|7213.3|7207.26|7207.26|0
1738071600000|2025-01-28 13:40:00|7209.63|7209.63|7209.23|7209.23|7209.63|7209.63|7206.47|7206.47|0
1738071900000|2025-01-28 13:45:00|7210.28|7210.28|7204.9|7204.9|7210.28|7210.28|7204.9|7204.9|0
1738072200000|2025-01-28 13:50:00|7202.24|7202.24|7201.91|7201.91|7204.01|7204.01|7201.91|7201.91|0
1738072500000|2025-01-28 13:55:00|7203.22|7203.22|7205.58|7205.58|7205.58|7205.58|7203.22|7203.22|0
1738072800000|2025-01-28 14:00:00|7204.27|7204.27|7203.22|7203.22|7204.27|7204.27|7201.12|7201.12|0
1738073100000|2025-01-28 14:05:00|7204.27|7204.27|7204.27|7204.27|7204.27|7204.27|7204.27|7204.27|0
1738073400000|2025-01-28 14:10:00|7203.22|7203.22|7206.24|7206.24|7206.24|7206.24|7203.22|7203.22|0
1738073700000|2025-01-28 14:15:00|7209.4|7209.4|7208.67|7208.67|7209.4|7209.4|7205.59|7205.59|0
1738074000000|2025-01-28 14:20:00|7209.98|7209.98|7212.34|7212.34|7212.34|7212.34|7209.98|7209.98|0
1738074300000|2025-01-28 14:25:00|7209.18|7209.18|7208.13|7208.13|7209.18|7209.18|7205.51|7205.51|0
1738074600000|2025-01-28 14:30:00|7210.24|7210.24|7205.34|7205.34|7214.28|7214.28|7205.34|7205.34|0
1738074900000|2025-01-28 14:35:00|7204.69|7204.69|7206.91|7206.91|7206.91|7206.91|7202.17|7202.17|0
1738075200000|2025-01-28 14:40:00|7212.17|7212.17|7217.83|7217.83|7217.92|7217.92|7212.17|7212.17|0
1738075500000|2025-01-28 14:45:00|7215.73|7215.73|7211.61|7211.61|7215.73|7215.73|7205.04|7205.04|0
1738075800000|2025-01-28 14:50:00|7210.56|7210.56|7228.62|7228.62|7228.62|7228.62|7210.56|7210.56|0
1738076100000|2025-01-28 14:55:00|7229.67|7229.67|7218.81|7218.81|7229.67|7229.67|7218.81|7218.81|0
1738076400000|2025-01-28 15:00:00|7220.12|7220.12|7212.11|7212.11|7220.12|7220.12|7208.96|7208.96|0
1738076700000|2025-01-28 15:05:00|7210.01|7210.01|7216.32|7216.32|7216.32|7216.32|7207.91|7207.91|0
1738077000000|2025-01-28 15:10:00|7217.38|7217.38|7222.66|7222.66|7222.66|7222.66|7217.38|7217.38|0
1738077300000|2025-01-28 15:15:00|7221.78|7221.78|7219.25|7219.25|7221.78|7221.78|7214.16|7214.16|0
1738077600000|2025-01-28 15:20:00|7218.2|7218.2|7211.63|7211.63|7219.25|7219.25|7211.63|7211.63|0
1738077900000|2025-01-28 15:25:00|7210.57|7210.57|7208.64|7208.64|7212.84|7212.84|7208.64|7208.64|0
1738078200000|2025-01-28 15:30:00|7205.36|7205.36|7204.71|7204.71|7205.36|7205.36|7202.2|7202.2|0
1738078500000|2025-01-28 15:35:00|7203.29|7203.29|7204.61|7204.61|7207.76|7207.76|7202.5|7202.5|0
1738078800000|2025-01-28 15:40:00|7203.55|7203.55|7213.28|7213.28|7213.28|7213.28|7203.55|7203.55|0
1738079100000|2025-01-28 15:45:00|7214.33|7214.33|7217.07|7217.07|7217.07|7217.07|7210.92|7210.92|0
1738079400000|2025-01-28 15:50:00|7218.12|7218.12|7219.83|7219.83|7223.39|7223.39|7216.01|7216.01|0
1738079700000|2025-01-28 15:55:00|7220.88|7220.88|7218.61|7218.61|7220.88|7220.88|7218.25|7218.25|0
1738080000000|2025-01-28 16:00:00|7219.27|7219.27|7223.18|7223.18|7223.18|7223.18|7217.17|7217.17|0
1738080300000|2025-01-28 16:05:00|7222.12|7222.12|7219.39|7219.39|7222.12|7222.12|7218.61|7218.61|0
1738080600000|2025-01-28 16:10:00|7218.5|7218.5|7214.4|7214.4|7219.56|7219.56|7214.4|7214.4|0
1738080900000|2025-01-28 16:15:00|7215.46|7215.46|7211.13|7211.13|7215.46|7215.46|7209.02|7209.02|0
1738081200000|2025-01-28 16:20:00|7212.18|7212.18|7211.53|7211.53|7212.67|7212.67|7205.44|7205.44|0
1738081500000|2025-01-28 16:25:00|7212.18|7212.18|7209.51|7209.51|7212.18|7212.18|7202.45|7202.45|0
1738138500000|2025-01-29 08:15:00|7196.23|7196.23|7185.87|7185.87|7200.1|7200.1|7185.87|7185.87|0
1738138800000|2025-01-29 08:20:00|7189.03|7189.03|7194.63|7194.63|7194.63|7194.63|7180.92|7180.92|0
1738139100000|2025-01-29 08:25:00|7197.79|7197.79|7204.1|7204.1|7207.26|7207.26|7195.69|7195.69|0
1738139400000|2025-01-29 08:30:00|7200.95|7200.95|7210.42|7210.42|7210.42|7210.42|7200.95|7200.95|0
1738139700000|2025-01-29 08:35:00|7208.31|7208.31|7209.36|7209.36|7209.36|7209.36|7202|7202|0
1738140000000|2025-01-29 08:40:00|7208.31|7208.31|7202.51|7202.51|7212.5|7212.5|7199.36|7199.36|0
1738140300000|2025-01-29 08:45:00|7203.57|7203.57|7197.77|7197.77|7206.98|7206.98|7189.35|7189.35|0
1738140600000|2025-01-29 08:50:00|7198.82|7198.82|7196.98|7196.98|7198.82|7198.82|7193.56|7193.56|0
1738140900000|2025-01-29 08:55:00|7199.08|7199.08|7207.76|7207.76|7207.76|7207.76|7199.08|7199.08|0
1738141200000|2025-01-29 09:00:00|7202.51|7202.51|7214.58|7214.58|7214.58|7214.58|7202.51|7202.51|0
1738141500000|2025-01-29 09:05:00|7215.89|7215.89|7229.83|7229.83|7229.83|7229.83|7214.58|7214.58|0
1738141800000|2025-01-29 09:10:00|7228.94|7228.94|7231.05|7231.05|7232.1|7232.1|7227.89|7227.89|0
1738142100000|2025-01-29 09:15:00|7232.1|7232.1|7246.85|7246.85|7250.01|7250.01|7232.1|7232.1|0
1738142400000|2025-01-29 09:20:00|7248.95|7248.95|7251.8|7251.8|7254.96|7254.96|7245.8|7245.8|0
1738142700000|2025-01-29 09:25:00|7252.86|7252.86|7243.92|7243.92|7258.12|7258.12|7243.92|7243.92|0
1738143000000|2025-01-29 09:30:00|7244.97|7244.97|7243.76|7243.76|7244.97|7244.97|7238.66|7238.66|0
1738143300000|2025-01-29 09:35:00|7242.7|7242.7|7256.38|7256.38|7256.38|7256.38|7241.65|7241.65|0
1738143600000|2025-01-29 09:40:00|7254.28|7254.28|7260.15|7260.15|7262.61|7262.61|7250.86|7250.86|0
1738143900000|2025-01-29 09:45:00|7261.2|7261.2|7267.09|7267.09|7267.09|7267.09|7256.74|7256.74|0
1738144200000|2025-01-29 09:50:00|7266.04|7266.04|7260.16|7260.16|7267.09|7267.09|7259.11|7259.11|0
1738144500000|2025-01-29 09:55:00|7261.47|7261.47|7260.92|7260.92|7261.47|7261.47|7257.76|7257.76|0
1738144800000|2025-01-29 10:00:00|7258.81|7258.81|7254.61|7254.61|7260.92|7260.92|7254.61|7254.61|0
1738145100000|2025-01-29 10:05:00|7257.76|7257.76|7256.19|7256.19|7260.4|7260.4|7253.04|7253.04|0
1738145400000|2025-01-29 10:10:00|7255.14|7255.14|7261.43|7261.43|7262.49|7262.49|7254.09|7254.09|0
1738145700000|2025-01-29 10:15:00|7264.09|7264.09|7261.99|7261.99|7266.2|7266.2|7260.94|7260.94|0
1738146300000|2025-01-29 10:25:00|7263.04|7263.04|7263.04|7263.04|7265.15|7265.15|7263.04|7263.04|0
1738146600000|2025-01-29 10:30:00|7262.16|7262.16|7261.45|7261.45|7263.55|7263.55|7257.58|7257.58|0
1738146900000|2025-01-29 10:35:00|7264.86|7264.86|7272.58|7272.58|7273.3|7273.3|7264.86|7264.86|0
1738147200000|2025-01-29 10:40:00|7275.74|7275.74|7285.59|7285.59|7286.9|7286.9|7275.74|7275.74|0
1738147500000|2025-01-29 10:45:00|7282.97|7282.97|7278.01|7278.01|7285.07|7285.07|7278.01|7278.01|0
1738147800000|2025-01-29 10:50:00|7276.96|7276.96|7281.42|7281.42|7281.42|7281.42|7276.96|7276.96|0
1738148100000|2025-01-29 10:55:00|7279.32|7279.32|7283.39|7283.39|7283.39|7283.39|7279.32|7279.32|0
1738148400000|2025-01-29 11:00:00|7282.34|7282.34|7271.04|7271.04|7282.34|7282.34|7266.83|7266.83|0
1738148700000|2025-01-29 11:05:00|7271.7|7271.7|7270.64|7270.64|7271.7|7271.7|7268.87|7268.87|0
1738149000000|2025-01-29 11:10:00|7269.59|7269.59|7268.28|7268.28|7269.59|7269.59|7266.97|7266.97|0
1738149300000|2025-01-29 11:15:00|7270.9|7270.9|7268.54|7268.54|7272.21|7272.21|7267.48|7267.48|0
1738149600000|2025-01-29 11:20:00|7271.16|7271.16|7268.82|7268.82|7273.35|7273.35|7266.72|7266.72|0
1738149900000|2025-01-29 11:25:00|7269.87|7269.87|7257.27|7257.27|7269.87|7269.87|7257.27|7257.27|0
1738150200000|2025-01-29 11:30:00|7256.61|7256.61|7255.56|7255.56|7256.61|7256.61|7255.56|7255.56|0
1738150500000|2025-01-29 11:35:00|7247.14|7247.14|7249.15|7249.15|7250.46|7250.46|7247.14|7247.14|0
1738150800000|2025-01-29 11:40:00|7248.1|7248.1|7248.1|7248.1|7250.2|7250.2|7248.1|7248.1|0
1738151100000|2025-01-29 11:45:00|7249.15|7249.15|7249.95|7249.95|7252.31|7252.31|7248.1|7248.1|0
1738151400000|2025-01-29 11:50:00|7247.84|7247.84|7247.98|7247.98|7252.45|7252.45|7247.19|7247.19|0
1738151700000|2025-01-29 11:55:00|7249.03|7249.03|7247.98|7247.98|7250.08|7250.08|7247.98|7247.98|0
1738152000000|2025-01-29 12:00:00|7249.03|7249.03|7240.78|7240.78|7250.08|7250.08|7240.78|7240.78|0
1738152300000|2025-01-29 12:05:00|7242.09|7242.09|7241.83|7241.83|7243.14|7243.14|7238.93|7238.93|0
1738152600000|2025-01-29 12:10:00|7242.88|7242.88|7245.65|7245.65|7246.7|7246.7|7242.88|7242.88|0
1738152900000|2025-01-29 12:15:00|7246.7|7246.7|7245.65|7245.65|7247.76|7247.76|7245.65|7245.65|0
1738153200000|2025-01-29 12:20:00|7244.6|7244.6|7242.94|7242.94|7244.6|7244.6|7242.94|7242.94|0
1738153500000|2025-01-29 12:25:00|7244.25|7244.25|7244.39|7244.39|7244.39|7244.39|7241.23|7241.23|0
1738153800000|2025-01-29 12:30:00|7245.7|7245.7|7242.89|7242.89|7246.75|7246.75|7242.54|7242.54|0
1738154100000|2025-01-29 12:35:00|7240.78|7240.78|7239.02|7239.02|7240.78|7240.78|7239.02|7239.02|0
1738154400000|2025-01-29 12:40:00|7240.08|7240.08|7248.75|7248.75|7248.75|7248.75|7240.08|7240.08|0
1738154700000|2025-01-29 12:45:00|7249.8|7249.8|7252.61|7252.61|7253.31|7253.31|7249.8|7249.8|0
1738155000000|2025-01-29 12:50:00|7248.4|7248.4|7251.82|7251.82|7253.26|7253.26|7247.35|7247.35|0
1738155300000|2025-01-29 12:55:00|7253.13|7253.13|7262.58|7262.58|7262.58|7262.58|7253.13|7253.13|0
1738155600000|2025-01-29 13:00:00|7263.23|7263.23|7257.97|7257.97|7263.23|7263.23|7256.92|7256.92|0
1738155900000|2025-01-29 13:05:00|7256.66|7256.66|7254.56|7254.56|7256.66|7256.66|7254.56|7254.56|0
1738156200000|2025-01-29 13:10:00|7253.25|7253.25|7257.32|7257.32|7257.32|7257.32|7251.14|7251.14|0
1738156500000|2025-01-29 13:15:00|7258.63|7258.63|7250.25|7250.25|7259.68|7259.68|7248.15|7248.15|0
1738156800000|2025-01-29 13:20:00|7249.37|7249.37|7249.11|7249.11|7249.37|7249.37|7248.06|7248.06|0
1738157100000|2025-01-29 13:25:00|7248.06|7248.06|7240.6|7240.6|7248.06|7248.06|7238.4|7238.4|0
1738157400000|2025-01-29 13:30:00|7239.55|7239.55|7238.32|7238.32|7239.55|7239.55|7235.87|7235.87|0
1738157700000|2025-01-29 13:35:00|7237.27|7237.27|7241.48|7241.48|7242.53|7242.53|7237.27|7237.27|0
1738158000000|2025-01-29 13:40:00|7239.38|7239.38|7236.11|7236.11|7242.42|7242.42|7236.11|7236.11|0
1738158300000|2025-01-29 13:45:00|7237.16|7237.16|7237.88|7237.88|7239.26|7239.26|7233.75|7233.75|0
1738158600000|2025-01-29 13:50:00|7235.78|7235.78|7231.31|7231.31|7235.78|7235.78|7229.6|7229.6|0
1738158900000|2025-01-29 13:55:00|7235.52|7235.52|7237.49|7237.49|7237.49|7237.49|7235.52|7235.52|0
1738159200000|2025-01-29 14:00:00|7239.59|7239.59|7241.35|7241.35|7241.35|7241.35|7239.59|7239.59|0
1738159500000|2025-01-29 14:05:00|7240.3|7240.3|7239.96|7239.96|7242.07|7242.07|7239.96|7239.96|0
1738159800000|2025-01-29 14:10:00|7238.19|7238.19|7244.34|7244.34|7244.34|7244.34|7238.19|7238.19|0
1738160100000|2025-01-29 14:15:00|7243.29|7243.29|7239.08|7239.08|7244.6|7244.6|7239.08|7239.08|0
1738160400000|2025-01-29 14:20:00|7238.42|7238.42|7232.6|7232.6|7238.42|7238.42|7232.6|7232.6|0
1738160700000|2025-01-29 14:25:00|7233.66|7233.66|7231.29|7231.29|7233.66|7233.66|7231.29|7231.29|0
1738161000000|2025-01-29 14:30:00|7232.6|7232.6|7236.81|7236.81|7242.33|7242.33|7232.6|7232.6|0
1738161300000|2025-01-29 14:35:00|7235.76|7235.76|7240.69|7240.69|7240.69|7240.69|7235.76|7235.76|0
1738161600000|2025-01-29 14:40:00|7236.48|7236.48|7237.88|7237.88|7240.7|7240.7|7234.38|7234.38|0
1738161900000|2025-01-29 14:45:00|7240.5|7240.5|7240.76|7240.76|7243.91|7243.91|7239.45|7239.45|0
1738162200000|2025-01-29 14:50:00|7239.71|7239.71|7241.55|7241.55|7242.86|7242.86|7237.93|7237.93|0
1738162500000|2025-01-29 14:55:00|7242.86|7242.86|7237.2|7237.2|7244.97|7244.97|7236.14|7236.14|0
1738162800000|2025-01-29 15:00:00|7234.58|7234.58|7225.31|7225.31|7236.35|7236.35|7223.21|7223.21|0
1738163100000|2025-01-29 15:05:00|7226.36|7226.36|7224.4|7224.4|7230.69|7230.69|7224.4|7224.4|0
1738163400000|2025-01-29 15:10:00|7225.71|7225.71|7234.64|7234.64|7234.64|7234.64|7223.61|7223.61|0
1738163700000|2025-01-29 15:15:00|7235.95|7235.95|7232.28|7232.28|7242.52|7242.52|7232.28|7232.28|0
1738164000000|2025-01-29 15:20:00|7233.33|7233.33|7237.34|7237.34|7237.34|7237.34|7233.33|7233.33|0
1738164300000|2025-01-29 15:25:00|7236.29|7236.29|7233.53|7233.53|7239.3|7239.3|7233.53|7233.53|0
1738164600000|2025-01-29 15:30:00|7234.23|7234.23|7229.77|7229.77|7234.23|7234.23|7229.77|7229.77|0
1738164900000|2025-01-29 15:35:00|7228.71|7228.71|7237.91|7237.91|7237.91|7237.91|7227.66|7227.66|0
1738165200000|2025-01-29 15:40:00|7236.6|7236.6|7236.43|7236.43|7236.6|7236.6|7231.08|7231.08|0
1738165500000|2025-01-29 15:45:00|7235.38|7235.38|7233.72|7233.72|7236.34|7236.34|7233.27|7233.27|0
1738165800000|2025-01-29 15:50:00|7234.61|7234.61|7238.35|7238.35|7238.78|7238.78|7227.74|7227.74|0
1738166100000|2025-01-29 15:55:00|7236.25|7236.25|7234.75|7234.75|7236.25|7236.25|7233.44|7233.44|0
1738166400000|2025-01-29 16:00:00|7232.13|7232.13|7235.45|7235.45|7237.56|7237.56|7232.13|7232.13|0
1738166700000|2025-01-29 16:05:00|7236.11|7236.11|7234.35|7234.35|7237.51|7237.51|7228.32|7228.32|0
1738167000000|2025-01-29 16:10:00|7235.66|7235.66|7233.8|7233.8|7239.08|7239.08|7233.8|7233.8|0
1738167300000|2025-01-29 16:15:00|7232.75|7232.75|7227.76|7227.76|7232.75|7232.75|7225.65|7225.65|0
1738167600000|2025-01-29 16:20:00|7228.81|7228.81|7227.36|7227.36|7231.83|7231.83|7226.71|7226.71|0
1738167900000|2025-01-29 16:25:00|7228.41|7228.41|7211.76|7211.76|7228.41|7228.41|7211.76|7211.76|0
1738224900000|2025-01-30 08:15:00|7248.85|7248.85|7232.08|7232.08|7252.9|7252.9|7226.82|7226.82|0
1738225200000|2025-01-30 08:20:00|7229.97|7229.97|7237.06|7237.06|7237.06|7237.06|7223.4|7223.4|0
1738225500000|2025-01-30 08:25:00|7232.85|7232.85|7235.68|7235.68|7235.68|7235.68|7230.91|7230.91|0
1738225800000|2025-01-30 08:30:00|7240.94|7240.94|7245.67|7245.67|7251.19|7251.19|7240.94|7240.94|0
1738226100000|2025-01-30 08:35:00|7246.32|7246.32|7255.52|7255.52|7255.52|7255.52|7246.32|7246.32|0
1738226400000|2025-01-30 08:40:00|7261.3|7261.3|7265.86|7265.86|7265.86|7265.86|7261.3|7261.3|0
1738226700000|2025-01-30 08:45:00|7263.76|7263.76|7259.55|7259.55|7268.49|7268.49|7259.55|7259.55|0
1738227000000|2025-01-30 08:50:00|7262.71|7262.71|7271.74|7271.74|7271.74|7271.74|7262.71|7262.71|0
1738227300000|2025-01-30 08:55:00|7268.59|7268.59|7271.56|7271.56|7271.56|7271.56|7267.7|7267.7|0
1738227600000|2025-01-30 09:00:00|7270.51|7270.51|7276.55|7276.55|7277.61|7277.61|7270.51|7270.51|0
1738227900000|2025-01-30 09:05:00|7278.66|7278.66|7281.81|7281.81|7281.81|7281.81|7278.66|7278.66|0
1738228200000|2025-01-30 09:10:00|7282.52|7282.52|7275.14|7275.14|7282.52|7282.52|7275.14|7275.14|0
1738228500000|2025-01-30 09:15:00|7277.25|7277.25|7302.27|7302.27|7302.27|7302.27|7277.25|7277.25|0
1738228800000|2025-01-30 09:20:00|7302.93|7302.93|7318.92|7318.92|7319.58|7319.58|7302.93|7302.93|0
1738229100000|2025-01-30 09:25:00|7318.04|7318.04|7323.42|7323.42|7323.42|7323.42|7318.04|7318.04|0
1738229400000|2025-01-30 09:30:00|7325.39|7325.39|7313.23|7313.23|7325.39|7325.39|7310.67|7310.67|0
1738229700000|2025-01-30 09:35:00|7314.12|7314.12|7313.92|7313.92|7317.54|7317.54|7313.92|7313.92|0
1738230000000|2025-01-30 09:40:00|7312.86|7312.86|7304.42|7304.42|7316.02|7316.02|7304.42|7304.42|0
1738230300000|2025-01-30 09:45:00|7303.54|7303.54|7299.33|7299.33|7303.54|7303.54|7299.33|7299.33|0
1738230600000|2025-01-30 09:50:00|7298.28|7298.28|7278.33|7278.33|7298.28|7298.28|7278.33|7278.33|0
1738230900000|2025-01-30 09:55:00|7277.02|7277.02|7290.42|7290.42|7290.42|7290.42|7277.02|7277.02|0
1738231200000|2025-01-30 10:00:00|7291.47|7291.47|7295.77|7295.77|7295.77|7295.77|7287|7287|0
1738231500000|2025-01-30 10:05:00|7296.82|7296.82|7296.03|7296.03|7298.93|7298.93|7294.72|7294.72|0
1738231800000|2025-01-30 10:10:00|7300.24|7300.24|7316.55|7316.55|7316.55|7316.55|7300.24|7300.24|0
1738232100000|2025-01-30 10:15:00|7317.21|7317.21|7313.96|7313.96|7317.21|7317.21|7313.96|7313.96|0
1738232400000|2025-01-30 10:20:00|7317.12|7317.12|7322.99|7322.99|7322.99|7322.99|7317.12|7317.12|0
1738232700000|2025-01-30 10:25:00|7324.3|7324.3|7325.78|7325.78|7333.24|7333.24|7324.3|7324.3|0
1738233000000|2025-01-30 10:30:00|7326.83|7326.83|7324.07|7324.07|7326.83|7326.83|7323.02|7323.02|0
1738233300000|2025-01-30 10:35:00|7327.23|7327.23|7327.23|7327.23|7327.23|7327.23|7327.23|7327.23|0
1738233600000|2025-01-30 10:40:00|7328.54|7328.54|7315.3|7315.3|7328.54|7328.54|7315.3|7315.3|0
1738233900000|2025-01-30 10:45:00|7316.36|7316.36|7322.39|7322.39|7322.39|7322.39|7312.94|7312.94|0
1738234200000|2025-01-30 10:50:00|7320.29|7320.29|7316.61|7316.61|7320.29|7320.29|7316.61|7316.61|0
1738234500000|2025-01-30 10:55:00|7319.24|7319.24|7323.57|7323.57|7325.67|7325.67|7319.24|7319.24|0
1738234800000|2025-01-30 11:00:00|7324.62|7324.62|7324.62|7324.62|7324.62|7324.62|7324.62|7324.62|0
1738235100000|2025-01-30 11:05:00|7323.57|7323.57|7321.21|7321.21|7323.57|7323.57|7321.21|7321.21|0
1738235400000|2025-01-30 11:10:00|7320.16|7320.16|7319.99|7319.99|7320.16|7320.16|7318.94|7318.94|0
1738235700000|2025-01-30 11:15:00|7316.83|7316.83|7313.68|7313.68|7316.83|7316.83|7313.68|7313.68|0
1738236000000|2025-01-30 11:20:00|7311.57|7311.57|7311.57|7311.57|7311.57|7311.57|7309.47|7309.47|0
1738236300000|2025-01-30 11:25:00|7309.47|7309.47|7299.74|7299.74|7309.47|7309.47|7299.74|7299.74|0
1738236600000|2025-01-30 11:30:00|7299.08|7299.08|7296.88|7296.88|7299.08|7299.08|7292.68|7292.68|0
1738236900000|2025-01-30 11:35:00|7297.94|7297.94|7300.96|7300.96|7300.96|7300.96|7297.94|7297.94|0
1738237200000|2025-01-30 11:40:00|7302.01|7302.01|7298.85|7298.85|7302.01|7302.01|7298.85|7298.85|0
1738237500000|2025-01-30 11:45:00|7300.16|7300.16|7303.32|7303.32|7303.32|7303.32|7300.16|7300.16|0
1738237800000|2025-01-30 11:50:00|7302.01|7302.01|7299.9|7299.9|7302.01|7302.01|7299.9|7299.9|0
1738238100000|2025-01-30 11:55:00|7296.75|7296.75|7296.75|7296.75|7296.75|7296.75|7296.75|7296.75|0
1738238400000|2025-01-30 12:00:00|7297.8|7297.8|7292.51|7292.51|7300.79|7300.79|7292.51|7292.51|0
1738238700000|2025-01-30 12:05:00|7291.1|7291.1|7292.68|7292.68|7292.68|7292.68|7288.48|7288.48|0
1738239000000|2025-01-30 12:10:00|7293.74|7293.74|7295.05|7295.05|7296.36|7296.36|7292.94|7292.94|0
1738239300000|2025-01-30 12:15:00|7290.84|7290.84|7290.84|7290.84|7290.84|7290.84|7290.84|7290.84|0
1738239600000|2025-01-30 12:20:00|7289.79|7289.79|7288.48|7288.48|7289.79|7289.79|7288.48|7288.48|0
1738239900000|2025-01-30 12:25:00|7289.79|7289.79|7288.73|7288.73|7289.79|7289.79|7288.73|7288.73|0
1738240200000|2025-01-30 12:30:00|7287.68|7287.68|7284.53|7284.53|7287.68|7287.68|7284.53|7284.53|0
1738240500000|2025-01-30 12:35:00|7286.63|7286.63|7273.75|7273.75|7286.63|7286.63|7273.75|7273.75|0
1738240800000|2025-01-30 12:40:00|7269.54|7269.54|7267.17|7267.17|7269.54|7269.54|7264.55|7264.55|0
1738241100000|2025-01-30 12:45:00|7268.23|7268.23|7267.17|7267.17|7268.23|7268.23|7267.17|7267.17|0
1738241400000|2025-01-30 12:50:00|7269.14|7269.14|7270.92|7270.92|7270.92|7270.92|7269.14|7269.14|0
1738241700000|2025-01-30 12:55:00|7271.97|7271.97|7271.38|7271.38|7274.79|7274.79|7271.38|7271.38|0
1738242000000|2025-01-30 13:00:00|7268.22|7268.22|7270.33|7270.33|7270.33|7270.33|7268.22|7268.22|0
1738242300000|2025-01-30 13:05:00|7268.22|7268.22|7269.18|7269.18|7269.53|7269.53|7266.02|7266.02|0
1738242600000|2025-01-30 13:10:00|7270.49|7270.49|7266.68|7266.68|7270.49|7270.49|7266.68|7266.68|0
1738242900000|2025-01-30 13:15:00|7267.56|7267.56|7264.48|7264.48|7267.56|7267.56|7263.43|7263.43|0
1738243200000|2025-01-30 13:20:00|7263.43|7263.43|7265.79|7265.79|7265.79|7265.79|7260.53|7260.53|0
1738243500000|2025-01-30 13:25:00|7264.48|7264.48|7270.26|7270.26|7270.26|7270.26|7264.48|7264.48|0
1738243800000|2025-01-30 13:30:00|7275.77|7275.77|7275.77|7275.77|7277.88|7277.88|7272.62|7272.62|0
1738244100000|2025-01-30 13:35:00|7271.57|7271.57|7265.42|7265.42|7271.57|7271.57|7265.42|7265.42|0
1738244400000|2025-01-30 13:40:00|7262.8|7262.8|7259.64|7259.64|7262.8|7262.8|7255.43|7255.43|0
1738244700000|2025-01-30 13:45:00|7258.59|7258.59|7260.53|7260.53|7261.75|7261.75|7258.59|7258.59|0
1738245000000|2025-01-30 13:50:00|7259.22|7259.22|7261.32|7261.32|7262.37|7262.37|7259.22|7259.22|0
1738245300000|2025-01-30 13:55:00|7260.27|7260.27|7258.54|7258.54|7260.27|7260.27|7250.66|7250.66|0
1738245600000|2025-01-30 14:00:00|7256.43|7256.43|7253.81|7253.81|7263|7263|7252.76|7252.76|0
1738245900000|2025-01-30 14:05:00|7252.76|7252.76|7254.47|7254.47|7254.47|7254.47|7252.76|7252.76|0
1738246200000|2025-01-30 14:10:00|7258.4|7258.4|7268.91|7268.91|7268.91|7268.91|7257.6|7257.6|0
1738246500000|2025-01-30 14:15:00|7270.22|7270.22|7268.47|7268.47|7270.58|7270.58|7268.47|7268.47|0
1738246800000|2025-01-30 14:20:00|7267.42|7267.42|7261.9|7261.9|7267.42|7267.42|7261.9|7261.9|0
1738247100000|2025-01-30 14:25:00|7259.8|7259.8|7259.8|7259.8|7261.9|7261.9|7256.64|7256.64|0
1738247400000|2025-01-30 14:30:00|7258.74|7258.74|7263.02|7263.02|7264.07|7264.07|7253.03|7253.03|0
1738247700000|2025-01-30 14:35:00|7264.33|7264.33|7261.43|7261.43|7267.75|7267.75|7261.43|7261.43|0
1738248000000|2025-01-30 14:40:00|7260.38|7260.38|7261.86|7261.86|7265.27|7265.27|7255.12|7255.12|0
1738248300000|2025-01-30 14:45:00|7263.63|7263.63|7249.51|7249.51|7263.63|7263.63|7249.51|7249.51|0
1738248600000|2025-01-30 14:50:00|7248.46|7248.46|7255.65|7255.65|7255.65|7255.65|7248.46|7248.46|0
1738248900000|2025-01-30 14:55:00|7253.55|7253.55|7257.96|7257.96|7261.38|7261.38|7253.55|7253.55|0
1738249200000|2025-01-30 15:00:00|7259.02|7259.02|7268.2|7268.2|7270.31|7270.31|7257.31|7257.31|0
1738249500000|2025-01-30 15:05:00|7266.89|7266.89|7271.36|7271.36|7271.36|7271.36|7266.89|7266.89|0
1738249800000|2025-01-30 15:10:00|7270.31|7270.31|7269.42|7269.42|7272.58|7272.58|7269.42|7269.42|0
1738250100000|2025-01-30 15:15:00|7271.53|7271.53|7271.53|7271.53|7271.53|7271.53|7271.53|7271.53|0
1738250400000|2025-01-30 15:20:00|7270.47|7270.47|7265.72|7265.72|7270.47|7270.47|7264.4|7264.4|0
1738250700000|2025-01-30 15:25:00|7263.61|7263.61|7265.48|7265.48|7266.11|7266.11|7259.93|7259.93|0
1738251000000|2025-01-30 15:30:00|7269.69|7269.69|7279.76|7279.76|7279.76|7279.76|7269.69|7269.69|0
1738251300000|2025-01-30 15:35:00|7281.08|7281.08|7287.72|7287.72|7287.72|7287.72|7281.08|7281.08|0
1738251600000|2025-01-30 15:40:00|7289.03|7289.03|7278.41|7278.41|7289.03|7289.03|7277.36|7277.36|0
1738251900000|2025-01-30 15:45:00|7279.46|7279.46|7277.36|7277.36|7279.46|7279.46|7272.89|7272.89|0
1738252200000|2025-01-30 15:50:00|7276.31|7276.31|7272.25|7272.25|7276.31|7276.31|7272.25|7272.25|0
1738252500000|2025-01-30 15:55:00|7273.66|7273.66|7268.54|7268.54|7273.66|7273.66|7266.44|7266.44|0
1738252800000|2025-01-30 16:00:00|7269.85|7269.85|7270.64|7270.64|7272.75|7272.75|7269.59|7269.59|0
1738253100000|2025-01-30 16:05:00|7271.7|7271.7|7286.84|7286.84|7290.35|7290.35|7268.54|7268.54|0
1738253400000|2025-01-30 16:10:00|7287.72|7287.72|7288.49|7288.49|7291.15|7291.15|7285.62|7285.62|0
1738253700000|2025-01-30 16:15:00|7289.55|7289.55|7283.14|7283.14|7289.55|7289.55|7283.14|7283.14|0
1738254000000|2025-01-30 16:20:00|7282.09|7282.09|7274.2|7274.2|7285.24|7285.24|7274.2|7274.2|0
1738254300000|2025-01-30 16:25:00|7276.3|7276.3|7278.75|7278.75|7280.06|7280.06|7273.14|7273.14|0
1738311300000|2025-01-31 08:15:00|7288.23|7288.23|7276.67|7276.67|7288.23|7288.23|7276.67|7276.67|0
1738311600000|2025-01-31 08:20:00|7274.05|7274.05|7280.09|7280.09|7280.09|7280.09|7274.05|7274.05|0
1738311900000|2025-01-31 08:25:00|7278.78|7278.78|7272.57|7272.57|7278.78|7278.78|7267.25|7267.25|0
1738312200000|2025-01-31 08:30:00|7270.47|7270.47|7275.4|7275.4|7276.45|7276.45|7266.26|7266.26|0
1738312500000|2025-01-31 08:35:00|7272.24|7272.24|7269.43|7269.43|7275.75|7275.75|7269.43|7269.43|0
1738312800000|2025-01-31 08:40:00|7271.54|7271.54|7268.99|7268.99|7271.54|7271.54|7265.83|7265.83|0
1738313100000|2025-01-31 08:45:00|7271.61|7271.61|7271.61|7271.61|7274.77|7274.77|7271.61|7271.61|0
1738313400000|2025-01-31 08:50:00|7273.72|7273.72|7275.82|7275.82|7275.82|7275.82|7273.72|7273.72|0
1738313700000|2025-01-31 08:55:00|7274.77|7274.77|7273.46|7273.46|7274.77|7274.77|7273.46|7273.46|0
1738314000000|2025-01-31 09:00:00|7278.72|7278.72|7284.03|7284.03|7286.6|7286.6|7274.51|7274.51|0
1738314300000|2025-01-31 09:05:00|7285.34|7285.34|7291.8|7291.8|7291.8|7291.8|7285.34|7285.34|0
1738314600000|2025-01-31 09:10:00|7290.49|7290.49|7285.51|7285.51|7290.49|7290.49|7285.51|7285.51|0
1738314900000|2025-01-31 09:15:00|7284.2|7284.2|7288.13|7288.13|7288.13|7288.13|7284.2|7284.2|0
1738315200000|2025-01-31 09:20:00|7289.18|7289.18|7292.85|7292.85|7292.85|7292.85|7289.18|7289.18|0
1738315500000|2025-01-31 09:25:00|7294.96|7294.96|7296.99|7296.99|7298.04|7298.04|7292.85|7292.85|0
1738315800000|2025-01-31 09:30:00|7300.15|7300.15|7300.15|7300.15|7300.15|7300.15|7300.15|7300.15|0
1738316400000|2025-01-31 09:40:00|7299.09|7299.09|7300.15|7300.15|7300.15|7300.15|7299.09|7299.09|0
1738316700000|2025-01-31 09:45:00|7303.65|7303.65|7300.14|7300.14|7303.65|7303.65|7298.22|7298.22|0
1738317000000|2025-01-31 09:50:00|7298.83|7298.83|7296.73|7296.73|7298.83|7298.83|7294.62|7294.62|0
1738317300000|2025-01-31 09:55:00|7295.42|7295.42|7295.23|7295.23|7295.42|7295.42|7293.31|7293.31|0
1738317600000|2025-01-31 10:00:00|7294.18|7294.18|7287|7287|7294.18|7294.18|7287|7287|0
1738317900000|2025-01-31 10:05:00|7289.1|7289.1|7276.63|7276.63|7289.1|7289.1|7275.58|7275.58|0
1738318200000|2025-01-31 10:10:00|7275.97|7275.97|7273.87|7273.87|7275.97|7275.97|7271.76|7271.76|0
1738318500000|2025-01-31 10:15:00|7272.98|7272.98|7281.07|7281.07|7282.12|7282.12|7271.93|7271.93|0
1738318800000|2025-01-31 10:20:00|7280.01|7280.01|7276.4|7276.4|7282.38|7282.38|7276.4|7276.4|0
1738319100000|2025-01-31 10:25:00|7278.5|7278.5|7270.65|7270.65|7278.5|7278.5|7270.65|7270.65|0
1738319400000|2025-01-31 10:30:00|7271.7|7271.7|7273.8|7273.8|7273.8|7273.8|7271.7|7271.7|0
1738319700000|2025-01-31 10:35:00|7274.86|7274.86|7278.27|7278.27|7280.37|7280.37|7274.86|7274.86|0
1738320000000|2025-01-31 10:40:00|7279.32|7279.32|7275.28|7275.28|7279.32|7279.32|7275.28|7275.28|0
1738320300000|2025-01-31 10:45:00|7273.97|7273.97|7273.97|7273.97|7273.97|7273.97|7270.81|7270.81|0
1738320600000|2025-01-31 10:50:00|7272.92|7272.92|7273.71|7273.71|7273.97|7273.97|7272.66|7272.66|0
1738320900000|2025-01-31 10:55:00|7275.02|7275.02|7275.05|7275.05|7277.15|7277.15|7273.74|7273.74|0
1738321200000|2025-01-31 11:00:00|7272.95|7272.95|7268.48|7268.48|7273.74|7273.74|7268.48|7268.48|0
1738321500000|2025-01-31 11:05:00|7267.17|7267.17|7270.58|7270.58|7270.58|7270.58|7267.17|7267.17|0
1738321800000|2025-01-31 11:10:00|7267.43|7267.43|7266.12|7266.12|7268.48|7268.48|7266.12|7266.12|0
1738322100000|2025-01-31 11:15:00|7265.06|7265.06|7261.65|7261.65|7265.06|7265.06|7259.54|7259.54|0
1738322400000|2025-01-31 11:20:00|7260.59|7260.59|7257.71|7257.71|7260.59|7260.59|7255.35|7255.35|0
1738322700000|2025-01-31 11:25:00|7259.81|7259.81|7258.85|7258.85|7259.81|7259.81|7257.8|7257.8|0
1738323000000|2025-01-31 11:30:00|7257.96|7257.96|7257.14|7257.14|7257.96|7257.96|7254.15|7254.15|0
1738323300000|2025-01-31 11:35:00|7258.45|7258.45|7255.03|7255.03|7258.45|7258.45|7255.03|7255.03|0
1738323600000|2025-01-31 11:40:00|7253.98|7253.98|7251.62|7251.62|7253.98|7253.98|7249.52|7249.52|0
1738323900000|2025-01-31 11:45:00|7249.85|7249.85|7252.89|7252.89|7253.94|7253.94|7249.85|7249.85|0
1738324200000|2025-01-31 11:50:00|7251.84|7251.84|7253.29|7253.29|7253.29|7253.29|7248.42|7248.42|0
1738324500000|2025-01-31 11:55:00|7254.6|7254.6|7253.05|7253.05|7257.26|7257.26|7253.05|7253.05|0
1738324800000|2025-01-31 12:00:00|7251.74|7251.74|7252.33|7252.33|7254.1|7254.1|7251.74|7251.74|0
1738325100000|2025-01-31 12:05:00|7249.17|7249.17|7244.96|7244.96|7249.17|7249.17|7244.96|7244.96|0
1738325400000|2025-01-31 12:10:00|7243.91|7243.91|7245.68|7245.68|7245.68|7245.68|7242.86|7242.86|0
1738325700000|2025-01-31 12:15:00|7244.63|7244.63|7251.95|7251.95|7254.32|7254.32|7244.63|7244.63|0
1738326000000|2025-01-31 12:20:00|7253.26|7253.26|7251.16|7251.16|7253.26|7253.26|7251.16|7251.16|0
1738326300000|2025-01-31 12:25:00|7252.21|7252.21|7254.32|7254.32|7254.32|7254.32|7252.21|7252.21|0
1738326600000|2025-01-31 12:30:00|7255.37|7255.37|7255.37|7255.37|7255.37|7255.37|7253.26|7253.26|0
1738326900000|2025-01-31 12:35:00|7256.42|7256.42|7250.9|7250.9|7257.73|7257.73|7250.9|7250.9|0
1738327200000|2025-01-31 12:40:00|7249.13|7249.13|7252.28|7252.28|7253.59|7253.59|7249.13|7249.13|0
1738327500000|2025-01-31 12:45:00|7250.18|7250.18|7253.34|7253.34|7253.34|7253.34|7250.18|7250.18|0
1738327800000|2025-01-31 12:50:00|7254.04|7254.04|7254.75|7254.75|7254.75|7254.75|7250.54|7250.54|0
1738328100000|2025-01-31 12:55:00|7255.8|7255.8|7255.8|7255.8|7257.9|7257.9|7255.8|7255.8|0
1738328400000|2025-01-31 13:00:00|7256.85|7256.85|7252.64|7252.64|7256.85|7256.85|7251.33|7251.33|0
1738328700000|2025-01-31 13:05:00|7250.87|7250.87|7254.54|7254.54|7254.54|7254.54|7250.87|7250.87|0
1738329000000|2025-01-31 13:10:00|7252.44|7252.44|7254.54|7254.54|7254.54|7254.54|7251.39|7251.39|0
1738329300000|2025-01-31 13:15:00|7253.49|7253.49|7254.1|7254.1|7254.8|7254.8|7253.49|7253.49|0
1738329600000|2025-01-31 13:20:00|7252.79|7252.79|7256.2|7256.2|7256.2|7256.2|7252.79|7252.79|0
1738329900000|2025-01-31 13:25:00|7258.3|7258.3|7259.02|7259.02|7259.02|7259.02|7257.25|7257.25|0
1738330200000|2025-01-31 13:30:00|7258.14|7258.14|7255.86|7255.86|7258.14|7258.14|7251.91|7251.91|0
1738330500000|2025-01-31 13:35:00|7253.76|7253.76|7256.73|7256.73|7256.73|7256.73|7252|7252|0
1738330800000|2025-01-31 13:40:00|7257.78|7257.78|7256.83|7256.83|7257.78|7257.78|7253.31|7253.31|0
1738331100000|2025-01-31 13:45:00|7255.52|7255.52|7253.16|7253.16|7255.52|7255.52|7253.16|7253.16|0
1738331400000|2025-01-31 13:50:00|7252.1|7252.1|7252.45|7252.45|7253.16|7253.16|7252.1|7252.1|0
1738331700000|2025-01-31 13:55:00|7255.07|7255.07|7259.28|7259.28|7259.94|7259.94|7255.07|7255.07|0
1738332000000|2025-01-31 14:00:00|7258.23|7258.23|7259.28|7259.28|7259.28|7259.28|7258.23|7258.23|0
1738332300000|2025-01-31 14:05:00|7258.23|7258.23|7256.68|7256.68|7258.23|7258.23|7256.45|7256.45|0
1738332600000|2025-01-31 14:10:00|7254.91|7254.91|7252.64|7252.64|7254.91|7254.91|7251.75|7251.75|0
1738332900000|2025-01-31 14:15:00|7251.59|7251.59|7255.13|7255.13|7255.53|7255.53|7250.7|7250.7|0
1738333200000|2025-01-31 14:20:00|7254.08|7254.08|7249.51|7249.51|7254.08|7254.08|7249.51|7249.51|0
1738333500000|2025-01-31 14:25:00|7246.89|7246.89|7253.35|7253.35|7253.35|7253.35|7246.89|7246.89|0
1738333800000|2025-01-31 14:30:00|7252.3|7252.3|7248.68|7248.68|7252.3|7252.3|7238.29|7238.29|0
1738334100000|2025-01-31 14:35:00|7245.52|7245.52|7240.17|7240.17|7246.57|7246.57|7240.17|7240.17|0
1738334400000|2025-01-31 14:40:00|7241.22|7241.22|7241.88|7241.88|7241.88|7241.88|7240.17|7240.17|0
1738334700000|2025-01-31 14:45:00|7240.82|7240.82|7238.37|7238.37|7242.84|7242.84|7236.26|7236.26|0
1738335000000|2025-01-31 14:50:00|7235.21|7235.21|7234.95|7234.95|7235.21|7235.21|7229.69|7229.69|0
1738335300000|2025-01-31 14:55:00|7231.8|7231.8|7237.23|7237.23|7237.23|7237.23|7231.8|7231.8|0
1738335600000|2025-01-31 15:00:00|7238.11|7238.11|7238.37|7238.37|7239.43|7239.43|7233.9|7233.9|0
1738335900000|2025-01-31 15:05:00|7237.49|7237.49|7237.32|7237.32|7240.48|7240.48|7233.11|7233.11|0
1738336200000|2025-01-31 15:10:00|7238.37|7238.37|7235.31|7235.31|7238.37|7238.37|7234.25|7234.25|0
1738336500000|2025-01-31 15:15:00|7232.15|7232.15|7240.57|7240.57|7240.57|7240.57|7232.15|7232.15|0
1738336800000|2025-01-31 15:20:00|7242.67|7242.67|7243.72|7243.72|7244.77|7244.77|7242.67|7242.67|0
1738337100000|2025-01-31 15:25:00|7244.77|7244.77|7244.07|7244.07|7244.77|7244.77|7243.36|7243.36|0
1738337400000|2025-01-31 15:30:00|7241.97|7241.97|7238.09|7238.09|7241.97|7241.97|7237.04|7237.04|0
1738337700000|2025-01-31 15:35:00|7239.14|7239.14|7239.37|7239.37|7240.19|7240.19|7238.48|7238.48|0
1738338000000|2025-01-31 15:40:00|7238.48|7238.48|7236.03|7236.03|7241.1|7241.1|7236.03|7236.03|0
1738338300000|2025-01-31 15:45:00|7234.72|7234.72|7243.24|7243.24|7243.24|7243.24|7233.67|7233.67|0
1738338600000|2025-01-31 15:50:00|7242.19|7242.19|7242.19|7242.19|7244.29|7244.29|7242.19|7242.19|0
1738338900000|2025-01-31 15:55:00|7240.08|7240.08|7237.11|7237.11|7240.79|7240.79|7237.11|7237.11|0
1738339200000|2025-01-31 16:00:00|7235.41|7235.41|7235.5|7235.5|7238.65|7238.65|7232.41|7232.41|0
1738339500000|2025-01-31 16:05:00|7233.39|7233.39|7230.07|7230.07|7233.39|7233.39|7227.96|7227.96|0
1738339800000|2025-01-31 16:10:00|7231.12|7231.12|7230.72|7230.72|7231.78|7231.78|7229.67|7229.67|0
1738340100000|2025-01-31 16:15:00|7229.67|7229.67|7227.73|7227.73|7229.67|7229.67|7227.73|7227.73|0
1738340400000|2025-01-31 16:20:00|7228.79|7228.79|7229.04|7229.04|7229.04|7229.04|7225.89|7225.89|0
1738340700000|2025-01-31 16:25:00|7227.99|7227.99|7239.94|7239.94|7242.57|7242.57|7227.99|7227.99|0
1738570500000|2025-02-03 08:15:00|7039.64|7039.64|7075.01|7075.01|7075.01|7075.01|7033.33|7033.33|0
1738570800000|2025-02-03 08:20:00|7077.11|7077.11|7073.09|7073.09|7083.61|7083.61|7069.75|7069.75|0
1738571100000|2025-02-03 08:25:00|7071.31|7071.31|7065.3|7065.3|7071.31|7071.31|7063.6|7063.6|0
1738571400000|2025-02-03 08:30:00|7066.61|7066.61|7077.13|7077.13|7079.75|7079.75|7066.61|7066.61|0
1738571700000|2025-02-03 08:35:00|7078.44|7078.44|7075.03|7075.03|7078.44|7078.44|7072.92|7072.92|0
1738572000000|2025-02-03 08:40:00|7073.72|7073.72|7068.94|7068.94|7073.72|7073.72|7056.85|7056.85|0
1738572300000|2025-02-03 08:45:00|7070.25|7070.25|7061.83|7061.83|7074.46|7074.46|7057.11|7057.11|0
1738572600000|2025-02-03 08:50:00|7060.06|7060.06|7065.28|7065.28|7065.28|7065.28|7060.06|7060.06|0
1738572900000|2025-02-03 08:55:00|7066.33|7066.33|7062.13|7062.13|7066.33|7066.33|7062.13|7062.13|0
1738573200000|2025-02-03 09:00:00|7063.18|7063.18|7066.06|7066.06|7066.06|7066.06|7059.51|7059.51|0
1738573500000|2025-02-03 09:05:00|7063.44|7063.44|7054.5|7054.5|7063.44|7063.44|7054.5|7054.5|0
1738573800000|2025-02-03 09:10:00|7053.8|7053.8|7053.46|7053.46|7055.11|7055.11|7045.79|7045.79|0
1738574100000|2025-02-03 09:15:00|7059.77|7059.77|7056.36|7056.36|7059.77|7059.77|7054|7054|0
1738574400000|2025-02-03 09:20:00|7060.83|7060.83|7069.76|7069.76|7069.76|7069.76|7060.83|7060.83|0
1738574700000|2025-02-03 09:25:00|7071.86|7071.86|7077.37|7077.37|7077.37|7077.37|7070.81|7070.81|0
1738575000000|2025-02-03 09:30:00|7074.22|7074.22|7066.43|7066.43|7074.22|7074.22|7065.38|7065.38|0
1738575300000|2025-02-03 09:35:00|7065.38|7065.38|7061.96|7061.96|7065.38|7065.38|7060.91|7060.91|0
1738575600000|2025-02-03 09:40:00|7064.07|7064.07|7060.33|7060.33|7064.07|7064.07|7060.33|7060.33|0
1738575900000|2025-02-03 09:45:00|7063.48|7063.48|7066.64|7066.64|7066.64|7066.64|7061.38|7061.38|0
1738576200000|2025-02-03 09:50:00|7068.74|7068.74|7060.8|7060.8|7070.06|7070.06|7057.38|7057.38|0
1738576500000|2025-02-03 09:55:00|7062.11|7062.11|7057.5|7057.5|7064.07|7064.07|7056.45|7056.45|0
1738576800000|2025-02-03 10:00:00|7056.45|7056.45|7050.67|7050.67|7056.45|7056.45|7048.56|7048.56|0
1738577100000|2025-02-03 10:05:00|7051.98|7051.98|7059.21|7059.21|7059.21|7059.21|7046.72|7046.72|0
1738577400000|2025-02-03 10:10:00|7057.1|7057.1|7064.73|7064.73|7064.73|7064.73|7056.05|7056.05|0
1738577700000|2025-02-03 10:15:00|7066.5|7066.5|7059.3|7059.3|7066.5|7066.5|7059.3|7059.3|0
1738578000000|2025-02-03 10:20:00|7057.2|7057.2|7060.91|7060.91|7060.91|7060.91|7055.88|7055.88|0
1738578300000|2025-02-03 10:25:00|7059.85|7059.85|7053.03|7053.03|7060.91|7060.91|7053.03|7053.03|0
1738578600000|2025-02-03 10:30:00|7054.08|7054.08|7051.89|7051.89|7054.73|7054.73|7051.58|7051.58|0
1738578900000|2025-02-03 10:35:00|7050.84|7050.84|7054|7054|7054|7054|7047.68|7047.68|0
1738579200000|2025-02-03 10:40:00|7055.31|7055.31|7058.14|7058.14|7060.24|7060.24|7055.31|7055.31|0
1738579500000|2025-02-03 10:45:00|7059.91|7059.91|7057.8|7057.8|7059.91|7059.91|7056.75|7056.75|0
1738579800000|2025-02-03 10:50:00|7056.75|7056.75|7055.87|7055.87|7056.75|7056.75|7055.87|7055.87|0
1738580100000|2025-02-03 10:55:00|7054.56|7054.56|7059.28|7059.28|7059.28|7059.28|7054.56|7054.56|0
1738580400000|2025-02-03 11:00:00|7064.54|7064.54|7069.01|7069.01|7069.01|7069.01|7064.54|7064.54|0
1738580700000|2025-02-03 11:05:00|7067.96|7067.96|7069.01|7069.01|7069.01|7069.01|7067.96|7067.96|0
1738581000000|2025-02-03 11:10:00|7069.72|7069.72|7065.5|7065.5|7069.72|7069.72|7063.39|7063.39|0
1738581300000|2025-02-03 11:15:00|7064.19|7064.19|7065.5|7065.5|7065.5|7065.5|7064.19|7064.19|0
1738581600000|2025-02-03 11:20:00|7061.29|7061.29|7060.4|7060.4|7061.45|7061.45|7059.35|7059.35|0
1738581900000|2025-02-03 11:25:00|7059.35|7059.35|7059.94|7059.94|7062.76|7062.76|7059.35|7059.35|0
1738582200000|2025-02-03 11:30:00|7058.89|7058.89|7058.89|7058.89|7058.89|7058.89|7055.73|7055.73|0
1738582500000|2025-02-03 11:35:00|7057.83|7057.83|7058.89|7058.89|7058.89|7058.89|7057.83|7057.83|0
1738582800000|2025-02-03 11:40:00|7057.83|7057.83|7047.52|7047.52|7057.83|7057.83|7046.46|7046.46|0
1738583100000|2025-02-03 11:45:00|7042.26|7042.26|7042.26|7042.26|7042.26|7042.26|7038.05|7038.05|0
1738583400000|2025-02-03 11:50:00|7040.15|7040.15|7038.74|7038.74|7040.15|7040.15|7038.05|7038.05|0
1738583700000|2025-02-03 11:55:00|7036.64|7036.64|7034.53|7034.53|7037.69|7037.69|7034.53|7034.53|0
1738584000000|2025-02-03 12:00:00|7037.69|7037.69|7035.24|7035.24|7038.74|7038.74|7035.24|7035.24|0
1738584300000|2025-02-03 12:05:00|7034.19|7034.19|7043.65|7043.65|7043.65|7043.65|7032.08|7032.08|0
1738584600000|2025-02-03 12:10:00|7046.81|7046.81|7045.3|7045.3|7046.81|7046.81|7042.68|7042.68|0
1738584900000|2025-02-03 12:15:00|7046.35|7046.35|7048.45|7048.45|7049.51|7049.51|7044.24|7044.24|0
1738585500000|2025-02-03 12:25:00|7050.56|7050.56|7048.85|7048.85|7050.56|7050.56|7047.8|7047.8|0
1738585800000|2025-02-03 12:30:00|7049.9|7049.9|7050.69|7050.69|7052|7052|7048.33|7048.33|0
1738586100000|2025-02-03 12:35:00|7049.81|7049.81|7053.06|7053.06|7053.06|7053.06|7049.81|7049.81|0
1738586400000|2025-02-03 12:40:00|7049.9|7049.9|7048.85|7048.85|7052|7052|7048.85|7048.85|0
1738586700000|2025-02-03 12:45:00|7049.9|7049.9|7047.8|7047.8|7049.9|7049.9|7046.74|7046.74|0
1738587000000|2025-02-03 12:50:00|7045.69|7045.69|7043.07|7043.07|7045.69|7045.69|7042.02|7042.02|0
1738587300000|2025-02-03 12:55:00|7027.29|7027.29|7028.47|7028.47|7031.1|7031.1|7022.16|7022.16|0
1738587600000|2025-02-03 13:00:00|7029.13|7029.13|7034.25|7034.25|7034.25|7034.25|7027.42|7027.42|0
1738587900000|2025-02-03 13:05:00|7035.3|7035.3|7041.08|7041.08|7045.29|7045.29|7035.3|7035.3|0
1738588200000|2025-02-03 13:10:00|7028.46|7028.46|7040.12|7040.12|7040.12|7040.12|7028.46|7028.46|0
1738588500000|2025-02-03 13:15:00|7039.07|7039.07|7041.04|7041.04|7041.04|7041.04|7039.07|7039.07|0
1738588800000|2025-02-03 13:20:00|7043.14|7043.14|7042.09|7042.09|7044.2|7044.2|7042.09|7042.09|0
1738589100000|2025-02-03 13:25:00|7039.99|7039.99|7038.94|7038.94|7039.99|7039.99|7038.94|7038.94|0
1738589400000|2025-02-03 13:30:00|7041.04|7041.04|7039.99|7039.99|7041.04|7041.04|7039.99|7039.99|0
1738589700000|2025-02-03 13:35:00|7036.83|7036.83|7039.73|7039.73|7039.73|7039.73|7035.94|7035.94|0
1738590000000|2025-02-03 13:40:00|7041.04|7041.04|7037.37|7037.37|7041.04|7041.04|7037.37|7037.37|0
1738590300000|2025-02-03 13:45:00|7038.02|7038.02|7040.13|7040.13|7040.13|7040.13|7038.02|7038.02|0
1738590600000|2025-02-03 13:50:00|7041.01|7041.01|7041.74|7041.74|7042.32|7042.32|7037.86|7037.86|0
1738590900000|2025-02-03 13:55:00|7041.08|7041.08|7041.17|7041.17|7041.17|7041.17|7035.56|7035.56|0
1738591200000|2025-02-03 14:00:00|7040.12|7040.12|7035.33|7035.33|7040.78|7040.78|7034.63|7034.63|0
1738591500000|2025-02-03 14:05:00|7037.44|7037.44|7032.18|7032.18|7038.49|7038.49|7024.3|7024.3|0
1738591800000|2025-02-03 14:10:00|7032.89|7032.89|7036.96|7036.96|7036.96|7036.96|7031.84|7031.84|0
1738592100000|2025-02-03 14:15:00|7040.12|7040.12|7035.74|7035.74|7041.89|7041.89|7035.74|7035.74|0
1738592400000|2025-02-03 14:20:00|7034.43|7034.43|7044.8|7044.8|7047.32|7047.32|7034.43|7034.43|0
1738592700000|2025-02-03 14:25:00|7045.85|7045.85|7039.88|7039.88|7049|7049|7031.12|7031.12|0
1738593000000|2025-02-03 14:30:00|7040.93|7040.93|7048.81|7048.81|7051.97|7051.97|7036.47|7036.47|0
1738593300000|2025-02-03 14:35:00|7047.5|7047.5|7032.56|7032.56|7047.5|7047.5|7030.45|7030.45|0
1738593600000|2025-02-03 14:40:00|7033.61|7033.61|7051.88|7051.88|7051.88|7051.88|7033.61|7033.61|0
1738593900000|2025-02-03 14:45:00|7053.19|7053.19|7042.75|7042.75|7053.19|7053.19|7040.65|7040.65|0
1738594200000|2025-02-03 14:50:00|7041.7|7041.7|7030.6|7030.6|7041.7|7041.7|7027.61|7027.61|0
1738594500000|2025-02-03 14:55:00|7029.54|7029.54|7017.73|7017.73|7029.54|7029.54|7017.73|7017.73|0
1738594800000|2025-02-03 15:00:00|7015.95|7015.95|7029.03|7029.03|7030.43|7030.43|7014.64|7014.64|0
1738595100000|2025-02-03 15:05:00|7030.34|7030.34|7032|7032|7034.81|7034.81|7019.3|7019.3|0
1738595400000|2025-02-03 15:10:00|7029.9|7029.9|7032.66|7032.66|7033.45|7033.45|7027.54|7027.54|0
1738595700000|2025-02-03 15:15:00|7034.76|7034.76|7035.82|7035.82|7038.97|7038.97|7034.5|7034.5|0
1738596000000|2025-02-03 15:20:00|7034.5|7034.5|7097.84|7097.84|7101.78|7101.78|7034.5|7034.5|0
1738596300000|2025-02-03 15:25:00|7099.95|7099.95|7116.87|7116.87|7118.81|7118.81|7099.95|7099.95|0
1738596600000|2025-02-03 15:30:00|7115.82|7115.82|7102.05|7102.05|7117.92|7117.92|7092.49|7092.49|0
1738596900000|2025-02-03 15:35:00|7100.74|7100.74|7083.26|7083.26|7100.74|7100.74|7082.21|7082.21|0
1738597200000|2025-02-03 15:40:00|7081.16|7081.16|7088.5|7088.5|7089.95|7089.95|7075.64|7075.64|0
1738597500000|2025-02-03 15:45:00|7089.56|7089.56|7077.2|7077.2|7091|7091|7077.2|7077.2|0
1738597800000|2025-02-03 15:50:00|7078.09|7078.09|7077.14|7077.14|7081.25|7081.25|7073.98|7073.98|0
1738598100000|2025-02-03 15:55:00|7075.03|7075.03|7077.72|7077.72|7077.72|7077.72|7073.51|7073.51|0
1738598400000|2025-02-03 16:00:00|7074.73|7074.73|7070.52|7070.52|7080.36|7080.36|7066.45|7066.45|0
1738598700000|2025-02-03 16:05:00|7069.21|7069.21|7066.94|7066.94|7070.52|7070.52|7063.03|7063.03|0
1738599000000|2025-02-03 16:10:00|7067.99|7067.99|7069.27|7069.27|7075.87|7075.87|7067.82|7067.82|0
1738599300000|2025-02-03 16:15:00|7070.58|7070.58|7074.17|7074.17|7076.27|7076.27|7070.58|7070.58|0
1738599600000|2025-02-03 16:20:00|7071.55|7071.55|7070.19|7070.19|7071.55|7071.55|7067.47|7067.47|0
1738599900000|2025-02-03 16:25:00|7071.25|7071.25|7066.85|7066.85|7071.25|7071.25|7065.04|7065.04|0
1738656900000|2025-02-04 08:15:00|7030.96|7030.96|7048.97|7048.97|7052.64|7052.64|7030.96|7030.96|0
1738657200000|2025-02-04 08:20:00|7050.74|7050.74|7066.48|7066.48|7067.53|7067.53|7045.2|7045.2|0
1738657500000|2025-02-04 08:25:00|7067.36|7067.36|7059.78|7059.78|7069.73|7069.73|7059.78|7059.78|0
1738657800000|2025-02-04 08:30:00|7058.73|7058.73|7047.66|7047.66|7060.04|7060.04|7044.15|7044.15|0
1738658100000|2025-02-04 08:35:00|7045.04|7045.04|7059.32|7059.32|7059.4|7059.4|7043.36|7043.36|0
1738658400000|2025-02-04 08:40:00|7056.17|7056.17|7057.61|7057.61|7059.42|7059.42|7053.01|7053.01|0
1738658700000|2025-02-04 08:45:00|7054.95|7054.95|7052.45|7052.45|7056.66|7056.66|7050.74|7050.74|0
1738659000000|2025-02-04 08:50:00|7053.76|7053.76|7055.07|7055.07|7060.6|7060.6|7053.76|7053.76|0
1738659300000|2025-02-04 08:55:00|7055.73|7055.73|7062.24|7062.24|7068.22|7068.22|7054.68|7054.68|0
1738659600000|2025-02-04 09:00:00|7066.45|7066.45|7077.71|7077.71|7082.45|7082.45|7065.72|7065.72|0
1738659900000|2025-02-04 09:05:00|7075.08|7075.08|7080.61|7080.61|7083.23|7083.23|7075.08|7075.08|0
1738660200000|2025-02-04 09:10:00|7082.71|7082.71|7090.26|7090.26|7091.32|7091.32|7082.71|7082.71|0
1738660500000|2025-02-04 09:15:00|7092.04|7092.04|7099.1|7099.1|7100.15|7100.15|7092.04|7092.04|0
1738660800000|2025-02-04 09:20:00|7103.03|7103.03|7112.13|7112.13|7112.13|7112.13|7102.15|7102.15|0
1738661100000|2025-02-04 09:25:00|7113.18|7113.18|7109.35|7109.35|7115.55|7115.55|7108.46|7108.46|0
1738661400000|2025-02-04 09:30:00|7107.24|7107.24|7106.19|7106.19|7108.29|7108.29|7106.19|7106.19|0
1738661700000|2025-02-04 09:35:00|7105.53|7105.53|7107.01|7107.01|7107.5|7107.5|7101.92|7101.92|0
1738662300000|2025-02-04 09:45:00|7110.96|7110.96|7109.65|7109.65|7110.96|7110.96|7109.65|7109.65|0
1738662600000|2025-02-04 09:50:00|7108.99|7108.99|7113.46|7113.46|7118.72|7118.72|7108.99|7108.99|0
1738662900000|2025-02-04 09:55:00|7112.15|7112.15|7107.94|7107.94|7112.15|7112.15|7107.94|7107.94|0
1738663200000|2025-02-04 10:00:00|7105.84|7105.84|7109.16|7109.16|7112.15|7112.15|7105.84|7105.84|0
1738663500000|2025-02-04 10:05:00|7109.81|7109.81|7111.92|7111.92|7111.92|7111.92|7109.81|7109.81|0
1738663800000|2025-02-04 10:10:00|7112.81|7112.81|7115.33|7115.33|7117.44|7117.44|7112.81|7112.81|0
1738664100000|2025-02-04 10:15:00|7114.28|7114.28|7111.92|7111.92|7116.39|7116.39|7111.92|7111.92|0
1738664400000|2025-02-04 10:20:00|7111.26|7111.26|7114.85|7114.85|7115.73|7115.73|7111.26|7111.26|0
1738664700000|2025-02-04 10:25:00|7111.69|7111.69|7115.9|7115.9|7115.9|7115.9|7111.69|7111.69|0
1738665000000|2025-02-04 10:30:00|7113.78|7113.78|7115.18|7115.18|7115.18|7115.18|7113.08|7113.08|0
1738665300000|2025-02-04 10:35:00|7116.23|7116.23|7118.6|7118.6|7118.6|7118.6|7116.23|7116.23|0
1738665600000|2025-02-04 10:40:00|7117.29|7117.29|7117.29|7117.29|7117.94|7117.94|7117.29|7117.29|0
1738665900000|2025-02-04 10:45:00|7118.7|7118.7|7120.8|7120.8|7120.8|7120.8|7118.7|7118.7|0
1738666500000|2025-02-04 10:55:00|7122.9|7122.9|7135.07|7135.07|7135.07|7135.07|7122.9|7122.9|0
1738666800000|2025-02-04 11:00:00|7136.12|7136.12|7130.86|7130.86|7138.49|7138.49|7130.86|7130.86|0
1738667100000|2025-02-04 11:05:00|7131.91|7131.91|7127.96|7127.96|7134.28|7134.28|7127.96|7127.96|0
1738667400000|2025-02-04 11:10:00|7126.91|7126.91|7124.71|7124.71|7126.91|7126.91|7124.71|7124.71|0
1738667700000|2025-02-04 11:15:00|7125.77|7125.77|7119.85|7119.85|7126.82|7126.82|7119.85|7119.85|0
1738668000000|2025-02-04 11:20:00|7117.74|7117.74|7103.94|7103.94|7117.74|7117.74|7103.94|7103.94|0
1738668300000|2025-02-04 11:25:00|7102.89|7102.89|7099.01|7099.01|7102.89|7102.89|7097.96|7097.96|0
1738668600000|2025-02-04 11:30:00|7096.91|7096.91|7095.2|7095.2|7097.3|7097.3|7095.2|7095.2|0
1738668900000|2025-02-04 11:35:00|7096.25|7096.25|7101.51|7101.51|7104.67|7104.67|7090.99|7090.99|0
1738669200000|2025-02-04 11:40:00|7100.46|7100.46|7101.91|7101.91|7104.93|7104.93|7100.46|7100.46|0
1738669500000|2025-02-04 11:45:00|7100.86|7100.86|7101.21|7101.21|7102.96|7102.96|7098.75|7098.75|0
1738669800000|2025-02-04 11:50:00|7100.51|7100.51|7099.45|7099.45|7102.22|7102.22|7098.4|7098.4|0
1738670100000|2025-02-04 11:55:00|7098.4|7098.4|7096.3|7096.3|7098.4|7098.4|7094.59|7094.59|0
1738670400000|2025-02-04 12:00:00|7097.61|7097.61|7093.54|7093.54|7097.61|7097.61|7093.54|7093.54|0
1738670700000|2025-02-04 12:05:00|7094.19|7094.19|7091.43|7091.43|7094.19|7094.19|7089.33|7089.33|0
1738671000000|2025-02-04 12:10:00|7092.09|7092.09|7091.35|7091.35|7093.45|7093.45|7091.35|7091.35|0
1738671300000|2025-02-04 12:15:00|7092.66|7092.66|7098.97|7098.97|7098.97|7098.97|7091.61|7091.61|0
1738671600000|2025-02-04 12:20:00|7097.92|7097.92|7097.92|7097.92|7097.92|7097.92|7096.87|7096.87|0
1738671900000|2025-02-04 12:25:00|7097.26|7097.26|7096.61|7096.61|7097.26|7097.26|7095.95|7095.95|0
1738672200000|2025-02-04 12:30:00|7093.45|7093.45|7095.82|7095.82|7095.82|7095.82|7092.4|7092.4|0
1738672500000|2025-02-04 12:35:00|7096.87|7096.87|7098.64|7098.64|7100.75|7100.75|7096.87|7096.87|0
1738672800000|2025-02-04 12:40:00|7099.95|7099.95|7093.64|7093.64|7099.95|7099.95|7093.64|7093.64|0
1738673400000|2025-02-04 12:50:00|7091.53|7091.53|7087.41|7087.41|7093.64|7093.64|7087.41|7087.41|0
1738673700000|2025-02-04 12:55:00|7086.76|7086.76|7086.76|7086.76|7087.81|7087.81|7085.71|7085.71|0
1738674000000|2025-02-04 13:00:00|7084.65|7084.65|7083.34|7083.34|7084.65|7084.65|7082.29|7082.29|0
1738674300000|2025-02-04 13:05:00|7085.45|7085.45|7084.73|7084.73|7086.67|7086.67|7080.35|7080.35|0
1738674600000|2025-02-04 13:10:00|7086.04|7086.04|7083.28|7083.28|7086.04|7086.04|7081.97|7081.97|0
1738674900000|2025-02-04 13:15:00|7081.17|7081.17|7078.81|7078.81|7083.93|7083.93|7078.81|7078.81|0
1738675200000|2025-02-04 13:20:00|7080.12|7080.12|7076.87|7076.87|7080.12|7080.12|7074.76|7074.76|0
1738675500000|2025-02-04 13:25:00|7075.82|7075.82|7075.11|7075.11|7077.22|7077.22|7069.5|7069.5|0
1738675800000|2025-02-04 13:30:00|7077.22|7077.22|7078.27|7078.27|7082.48|7082.48|7072.75|7072.75|0
1738676100000|2025-02-04 13:35:00|7080.37|7080.37|7075.19|7075.19|7080.37|7080.37|7075.19|7075.19|0
1738676400000|2025-02-04 13:40:00|7073.08|7073.08|7072.39|7072.39|7074.49|7074.49|7071.34|7071.34|0
1738676700000|2025-02-04 13:45:00|7073.7|7073.7|7073.7|7073.7|7073.7|7073.7|7073.7|7073.7|0
1738677000000|2025-02-04 13:50:00|7073.05|7073.05|7073.13|7073.13|7074.36|7074.36|7070.94|7070.94|0
1738677300000|2025-02-04 13:55:00|7074.18|7074.18|7075.75|7075.75|7076.8|7076.8|7074.18|7074.18|0
1738677600000|2025-02-04 14:00:00|7075.09|7075.09|7081.17|7081.17|7084.32|7084.32|7075.09|7075.09|0
1738677900000|2025-02-04 14:05:00|7082.48|7082.48|7082.48|7082.48|7082.48|7082.48|7082.48|7082.48|0
1738678200000|2025-02-04 14:10:00|7081.17|7081.17|7078.01|7078.01|7083.27|7083.27|7072.75|7072.75|0
1738678500000|2025-02-04 14:15:00|7076.96|7076.96|7083.39|7083.39|7085.5|7085.5|7076.96|7076.96|0
1738678800000|2025-02-04 14:20:00|7085.5|7085.5|7080.12|7080.12|7086.55|7086.55|7079.06|7079.06|0
1738679100000|2025-02-04 14:25:00|7081.17|7081.17|7078.62|7078.62|7082.48|7082.48|7078.62|7078.62|0
1738679400000|2025-02-04 14:30:00|7077.56|7077.56|7075.02|7075.02|7083.53|7083.53|7073.45|7073.45|0
1738679700000|2025-02-04 14:35:00|7076.07|7076.07|7075.19|7075.19|7079.49|7079.49|7074.13|7074.13|0
1738680000000|2025-02-04 14:40:00|7076.24|7076.24|7070.32|7070.32|7076.24|7076.24|7070.32|7070.32|0
1738680300000|2025-02-04 14:45:00|7071.38|7071.38|7079.78|7079.78|7080.83|7080.83|7071.38|7071.38|0
1738680600000|2025-02-04 14:50:00|7080.83|7080.83|7080.66|7080.66|7086.18|7086.18|7079.78|7079.78|0
1738680900000|2025-02-04 14:55:00|7081.72|7081.72|7083.22|7083.22|7086.37|7086.37|7074.72|7074.72|0
1738681200000|2025-02-04 15:00:00|7084.53|7084.53|7079.28|7079.28|7085.32|7085.32|7076.39|7076.39|0
1738681500000|2025-02-04 15:05:00|7078.23|7078.23|7072.71|7072.71|7078.23|7078.23|7070.09|7070.09|0
1738681800000|2025-02-04 15:10:00|7071.66|7071.66|7074.82|7074.82|7078.89|7078.89|7067.73|7067.73|0
1738682100000|2025-02-04 15:15:00|7075.87|7075.87|7094.89|7094.89|7095.94|7095.94|7075.87|7075.87|0
1738682400000|2025-02-04 15:20:00|7095.94|7095.94|7081.23|7081.23|7103.3|7103.3|7081.23|7081.23|0
1738682700000|2025-02-04 15:25:00|7082.28|7082.28|7079.54|7079.54|7086.49|7086.49|7076.13|7076.13|0
1738683000000|2025-02-04 15:30:00|7080.6|7080.6|7080.86|7080.86|7081.91|7081.91|7078.75|7078.75|0
1738683300000|2025-02-04 15:35:00|7077.7|7077.7|7079.15|7079.15|7079.15|7079.15|7076.65|7076.65|0
1738683600000|2025-02-04 15:40:00|7080.2|7080.2|7074.42|7074.42|7081.25|7081.25|7074.42|7074.42|0
1738683900000|2025-02-04 15:45:00|7072.32|7072.32|7073.81|7073.81|7074.6|7074.6|7069.08|7069.08|0
1738684200000|2025-02-04 15:50:00|7072.5|7072.5|7067.24|7067.24|7072.5|7072.5|7067.24|7067.24|0
1738684500000|2025-02-04 15:55:00|7068.29|7068.29|7068.5|7068.5|7070.7|7070.7|7068.29|7068.29|0
1738684800000|2025-02-04 16:00:00|7069.39|7069.39|7062.31|7062.31|7070.05|7070.05|7060.04|7060.04|0
1738685100000|2025-02-04 16:05:00|7061.26|7061.26|7061.43|7061.43|7063.36|7063.36|7057.05|7057.05|0
1738685400000|2025-02-04 16:10:00|7062.74|7062.74|7059.04|7059.04|7066.4|7066.4|7059.04|7059.04|0
1738685700000|2025-02-04 16:15:00|7060.09|7060.09|7069.52|7069.52|7069.52|7069.52|7058.08|7058.08|0
1738686000000|2025-02-04 16:20:00|7068.21|7068.21|7067.76|7067.76|7070.57|7070.57|7065.84|7065.84|0
1738686300000|2025-02-04 16:25:00|7068.81|7068.81|7075.03|7075.03|7080.8|7080.8|7068.81|7068.81|0
1738743300000|2025-02-05 08:15:00|7012.6|7012.6|7003.13|7003.13|7016.02|7016.02|7003.13|7003.13|0
1738743600000|2025-02-05 08:20:00|7007.06|7007.06|7013.15|7013.15|7014.2|7014.2|7007.06|7007.06|0
1738743900000|2025-02-05 08:25:00|7012.09|7012.09|7015.27|7015.27|7015.97|7015.97|7012.09|7012.09|0
1738744200000|2025-02-05 08:30:00|7020.53|7020.53|7012.28|7012.28|7020.53|7020.53|7010.17|7010.17|0
1738744500000|2025-02-05 08:35:00|7011.22|7011.22|7007.52|7007.52|7014.38|7014.38|7004.2|7004.2|0
1738744800000|2025-02-05 08:40:00|7008.22|7008.22|7014.61|7014.61|7019.24|7019.24|7008.22|7008.22|0
1738745100000|2025-02-05 08:45:00|7011.99|7011.99|7001.98|7001.98|7014.61|7014.61|7001.98|7001.98|0
1738745400000|2025-02-05 08:50:00|6999.88|6999.88|7003.03|7003.03|7007.24|7007.24|6999.88|6999.88|0
1738745700000|2025-02-05 08:55:00|7000.93|7000.93|7013.55|7013.55|7014.61|7014.61|7000.93|7000.93|0
1738746000000|2025-02-05 09:00:00|7011.78|7011.78|6999.55|6999.55|7011.78|7011.78|6995.34|6995.34|0
1738746300000|2025-02-05 09:05:00|6998.24|6998.24|6996.6|6996.6|7002.31|7002.31|6996.6|6996.6|0
1738746600000|2025-02-05 09:10:00|6995.29|6995.29|6988.81|6988.81|6995.29|6995.29|6983.29|6983.29|0
1738746900000|2025-02-05 09:15:00|6993.02|6993.02|6987.11|6987.11|6997.23|6997.23|6987.11|6987.11|0
1738747200000|2025-02-05 09:20:00|6989.73|6989.73|6992.46|6992.46|6992.46|6992.46|6987.37|6987.37|0
1738747500000|2025-02-05 09:25:00|6995.08|6995.08|6998.08|6998.08|7001.23|7001.23|6995.08|6995.08|0
1738747800000|2025-02-05 09:30:00|6997.02|6997.02|6998.08|6998.08|7002.28|7002.28|6997.02|6997.02|0
1738748100000|2025-02-05 09:35:00|6999.13|6999.13|6995.97|6995.97|6999.13|6999.13|6994.92|6994.92|0
1738748400000|2025-02-05 09:40:00|6993.87|6993.87|6992.65|6992.65|6993.87|6993.87|6992.65|6992.65|0
1738748700000|2025-02-05 09:45:00|6991.6|6991.6|6987.32|6987.32|6991.6|6991.6|6985.36|6985.36|0
1738749000000|2025-02-05 09:50:00|6981.01|6981.01|6982.85|6982.85|6983.11|6983.11|6981.01|6981.01|0
1738749300000|2025-02-05 09:55:00|6984.96|6984.96|6978.98|6978.98|6984.96|6984.96|6977.92|6977.92|0
1738749900000|2025-02-05 10:05:00|6984.24|6984.24|6981.97|6981.97|6985.12|6985.12|6981.97|6981.97|0
1738750200000|2025-02-05 10:10:00|6978.81|6978.81|6976.71|6976.71|6978.81|6978.81|6976.71|6976.71|0
1738750500000|2025-02-05 10:15:00|6972.78|6972.78|6971.19|6971.19|6975.4|6975.4|6970.67|6970.67|0
1738750800000|2025-02-05 10:20:00|6975.4|6975.4|6978.55|6978.55|6978.55|6978.55|6975.4|6975.4|0
1738751100000|2025-02-05 10:25:00|6977.5|6977.5|6976.28|6976.28|6979.61|6979.61|6976.28|6976.28|0
1738751400000|2025-02-05 10:30:00|6978.39|6978.39|6977.34|6977.34|6982.6|6982.6|6977.34|6977.34|0
1738751700000|2025-02-05 10:35:00|6975.23|6975.23|6973.13|6973.13|6975.23|6975.23|6972.07|6972.07|0
1738752000000|2025-02-05 10:40:00|6971.82|6971.82|6972.61|6972.61|6974.71|6974.71|6970.5|6970.5|0
1738752300000|2025-02-05 10:45:00|6973.66|6973.66|6963.14|6963.14|6974.71|6974.71|6963.14|6963.14|0
1738752600000|2025-02-05 10:50:00|6964.19|6964.19|6959.3|6959.3|6964.19|6964.19|6959.3|6959.3|0
1738752900000|2025-02-05 10:55:00|6960.35|6960.35|6964.56|6964.56|6965.61|6965.61|6960.35|6960.35|0
1738753200000|2025-02-05 11:00:00|6963.51|6963.51|6956.7|6956.7|6964.56|6964.56|6956.7|6956.7|0
1738753500000|2025-02-05 11:05:00|6959.86|6959.86|6955.78|6955.78|6959.86|6959.86|6954.73|6954.73|0
1738753800000|2025-02-05 11:10:00|6954.73|6954.73|6950.01|6950.01|6954.73|6954.73|6950.01|6950.01|0
1738754400000|2025-02-05 11:20:00|6948.95|6948.95|6942.51|6942.51|6948.95|6948.95|6940.15|6940.15|0
1738754700000|2025-02-05 11:25:00|6943.82|6943.82|6948.55|6948.55|6949.88|6949.88|6943.56|6943.56|0
1738755000000|2025-02-05 11:30:00|6949.6|6949.6|6946.58|6946.58|6949.6|6949.6|6946.58|6946.58|0
1738755300000|2025-02-05 11:35:00|6947.63|6947.63|6950.45|6950.45|6950.45|6950.45|6947.63|6947.63|0
1738755600000|2025-02-05 11:40:00|6951.51|6951.51|6951.49|6951.49|6957.81|6957.81|6951.49|6951.49|0
1738755900000|2025-02-05 11:45:00|6949.39|6949.39|6949.39|6949.39|6949.39|6949.39|6949.39|6949.39|0
1738756200000|2025-02-05 11:50:00|6946.23|6946.23|6945.18|6945.18|6947.29|6947.29|6945.18|6945.18|0
1738756500000|2025-02-05 11:55:00|6946.23|6946.23|6945.18|6945.18|6947.29|6947.29|6945.18|6945.18|0
1738756800000|2025-02-05 12:00:00|6946.49|6946.49|6943.69|6943.69|6947.9|6947.9|6943.69|6943.69|0
1738757100000|2025-02-05 12:05:00|6944.4|6944.4|6945.45|6945.45|6945.45|6945.45|6944.4|6944.4|0
1738757400000|2025-02-05 12:10:00|6944.4|6944.4|6943.51|6943.51|6944.4|6944.4|6943.51|6943.51|0
1738757700000|2025-02-05 12:15:00|6942.46|6942.46|6946.54|6946.54|6946.54|6946.54|6941.27|6941.27|0
1738758000000|2025-02-05 12:20:00|6941.55|6941.55|6946.81|6946.81|6947.87|6947.87|6940.5|6940.5|0
1738758300000|2025-02-05 12:25:00|6945.93|6945.93|6949.34|6949.34|6950.39|6950.39|6945.93|6945.93|0
1738758600000|2025-02-05 12:30:00|6950.65|6950.65|6958.02|6958.02|6962.23|6962.23|6949.34|6949.34|0
1738758900000|2025-02-05 12:35:00|6956.97|6956.97|6958.02|6958.02|6959.07|6959.07|6955.92|6955.92|0
1738759200000|2025-02-05 12:40:00|6956.97|6956.97|6951.54|6951.54|6957.85|6957.85|6951.54|6951.54|0
1738759500000|2025-02-05 12:45:00|6949.44|6949.44|6949.44|6949.44|6949.44|6949.44|6948.38|6948.38|0
1738759800000|2025-02-05 12:50:00|6948.38|6948.38|6948.38|6948.38|6948.38|6948.38|6948.38|6948.38|0
1738760100000|2025-02-05 12:55:00|6947.33|6947.33|6945.88|6945.88|6947.33|6947.33|6945.88|6945.88|0
1738760400000|2025-02-05 13:00:00|6944.83|6944.83|6944.83|6944.83|6944.83|6944.83|6941.42|6941.42|0
1738760700000|2025-02-05 13:05:00|6943.78|6943.78|6942.99|6942.99|6946.4|6946.4|6942.99|6942.99|0
1738761000000|2025-02-05 13:10:00|6941.93|6941.93|6940.88|6940.88|6941.93|6941.93|6940.88|6940.88|0
1738761300000|2025-02-05 13:15:00|6941.93|6941.93|6932.46|6932.46|6942.99|6942.99|6932.46|6932.46|0
1738761600000|2025-02-05 13:20:00|6931.58|6931.58|6937.89|6937.89|6937.89|6937.89|6930.53|6930.53|0
1738761900000|2025-02-05 13:25:00|6936.84|6936.84|6935.79|6935.79|6937.54|6937.54|6934.73|6934.73|0
1738762200000|2025-02-05 13:30:00|6937.89|6937.89|6941.05|6941.05|6942.1|6942.1|6937.89|6937.89|0
1738762500000|2025-02-05 13:35:00|6938.94|6938.94|6933.96|6933.96|6938.94|6938.94|6933.96|6933.96|0
1738762800000|2025-02-05 13:40:00|6935.01|6935.01|6935.01|6935.01|6935.01|6935.01|6933.96|6933.96|0
1738763100000|2025-02-05 13:45:00|6932.39|6932.39|6932.39|6932.39|6933.04|6933.04|6932.39|6932.39|0
1738763400000|2025-02-05 13:50:00|6933.44|6933.44|6930.28|6930.28|6933.44|6933.44|6930.28|6930.28|0
1738763700000|2025-02-05 13:55:00|6932.3|6932.3|6933.75|6933.75|6935.85|6935.85|6931.25|6931.25|0
1738764000000|2025-02-05 14:00:00|6934.8|6934.8|6926.85|6926.85|6934.8|6934.8|6926.85|6926.85|0
1738764300000|2025-02-05 14:05:00|6927.91|6927.91|6931.72|6931.72|6931.72|6931.72|6927.91|6927.91|0
1738764600000|2025-02-05 14:10:00|6932.77|6932.77|6932.77|6932.77|6932.77|6932.77|6932.77|6932.77|0
1738764900000|2025-02-05 14:15:00|6929.62|6929.62|6929.45|6929.45|6930.5|6930.5|6928.4|6928.4|0
1738765200000|2025-02-05 14:20:00|6928.14|6928.14|6926.29|6926.29|6929.45|6929.45|6924.19|6924.19|0
1738765500000|2025-02-05 14:25:00|6927.35|6927.35|6932.07|6932.07|6933.12|6933.12|6927.35|6927.35|0
1738765800000|2025-02-05 14:30:00|6931.02|6931.02|6935.23|6935.23|6938.64|6938.64|6931.02|6931.02|0
1738766100000|2025-02-05 14:35:00|6933.92|6933.92|6934.4|6934.4|6934.4|6934.4|6929.05|6929.05|0
1738766400000|2025-02-05 14:40:00|6933.35|6933.35|6946.75|6946.75|6946.75|6946.75|6933.35|6933.35|0
1738766700000|2025-02-05 14:45:00|6947.41|6947.41|6959.87|6959.87|6961.63|6961.63|6947.41|6947.41|0
1738767000000|2025-02-05 14:50:00|6960.93|6960.93|6959.08|6959.08|6960.93|6960.93|6957.77|6957.77|0
1738767300000|2025-02-05 14:55:00|6958.19|6958.19|6961.61|6961.61|6961.61|6961.61|6957.14|6957.14|0
1738767600000|2025-02-05 15:00:00|6963.71|6963.71|6968.6|6968.6|6973.53|6973.53|6963.71|6963.71|0
1738767900000|2025-02-05 15:05:00|6966.5|6966.5|6964.23|6964.23|6966.5|6966.5|6962.29|6962.29|0
1738768200000|2025-02-05 15:10:00|6963.18|6963.18|6948.72|6948.72|6963.18|6963.18|6948.72|6948.72|0
1738768500000|2025-02-05 15:15:00|6947.67|6947.67|6949.96|6949.96|6953.19|6953.19|6947.67|6947.67|0
1738768800000|2025-02-05 15:20:00|6951.01|6951.01|6951.01|6951.01|6951.01|6951.01|6946.8|6946.8|0
1738769100000|2025-02-05 15:25:00|6949.96|6949.96|6948.54|6948.54|6950.25|6950.25|6946.12|6946.12|0
1738769400000|2025-02-05 15:30:00|6947.49|6947.49|6951.43|6951.43|6954.58|6954.58|6947.49|6947.49|0
1738769700000|2025-02-05 15:35:00|6950.37|6950.37|6949.32|6949.32|6950.37|6950.37|6949.32|6949.32|0
1738770000000|2025-02-05 15:40:00|6950.37|6950.37|6953.36|6953.36|6953.36|6953.36|6950.37|6950.37|0
1738770300000|2025-02-05 15:45:00|6952.31|6952.31|6957.24|6957.24|6957.24|6957.24|6952.31|6952.31|0
1738770600000|2025-02-05 15:50:00|6959.34|6959.34|6963.29|6963.29|6964.34|6964.34|6957.93|6957.93|0
1738770900000|2025-02-05 15:55:00|6964.34|6964.34|6964.98|6964.98|6969.02|6969.02|6963.29|6963.29|0
1738771200000|2025-02-05 16:00:00|6966.29|6966.29|6975.5|6975.5|6976.56|6976.56|6966.29|6966.29|0
1738771500000|2025-02-05 16:05:00|6976.16|6976.16|6983|6983|6983|6983|6976.16|6976.16|0
1738771800000|2025-02-05 16:10:00|6980.64|6980.64|6977.44|6977.44|6980.64|6980.64|6976.43|6976.43|0
1738772100000|2025-02-05 16:15:00|6976.39|6976.39|6975.3|6975.3|6976.88|6976.88|6972.15|6972.15|0
1738772400000|2025-02-05 16:20:00|6973.99|6973.99|6983.79|6983.79|6983.79|6983.79|6971.11|6971.11|0
1738772700000|2025-02-05 16:25:00|6981.68|6981.68|6988.34|6988.34|6990.97|6990.97|6981.68|6981.68|0
1738829700000|2025-02-06 08:15:00|7001.57|7001.57|7003.49|7003.49|7003.49|7003.49|6994.57|6994.57|0
1738830000000|2025-02-06 08:20:00|7000.33|7000.33|7006.87|7006.87|7006.87|7006.87|7000.33|7000.33|0
1738830300000|2025-02-06 08:25:00|7007.92|7007.92|7002.66|7002.66|7007.92|7007.92|7002.66|7002.66|0
1738830600000|2025-02-06 08:30:00|7005.81|7005.81|7014.12|7014.12|7014.12|7014.12|7005.81|7005.81|0
1738830900000|2025-02-06 08:35:00|7017.27|7017.27|7021.35|7021.35|7022.4|7022.4|7016.22|7016.22|0
1738831200000|2025-02-06 08:40:00|7023.97|7023.97|7029.03|7029.03|7033.5|7033.5|7023.97|7023.97|0
1738831500000|2025-02-06 08:45:00|7030.34|7030.34|7036.91|7036.91|7036.91|7036.91|7030.34|7030.34|0
1738831800000|2025-02-06 08:50:00|7037.8|7037.8|7034.9|7034.9|7040.16|7040.16|7034.9|7034.9|0
1738832100000|2025-02-06 08:55:00|7035.95|7035.95|7035.95|7035.95|7035.95|7035.95|7035.95|7035.95|0
1738832400000|2025-02-06 09:00:00|7038.06|7038.06|7035.95|7035.95|7039.11|7039.11|7034.9|7034.9|0
1738832700000|2025-02-06 09:05:00|7031.74|7031.74|7029.94|7029.94|7032.8|7032.8|7023.6|7023.6|0
1738833000000|2025-02-06 09:10:00|7032.04|7032.04|7028.89|7028.89|7033.1|7033.1|7028.89|7028.89|0
1738833300000|2025-02-06 09:15:00|7029.94|7029.94|7026.78|7026.78|7029.94|7029.94|7025.47|7025.47|0
1738833600000|2025-02-06 09:20:00|7024.68|7024.68|7025.37|7025.37|7026.78|7026.78|7024.68|7024.68|0
1738833900000|2025-02-06 09:25:00|7027.47|7027.47|7027.47|7027.47|7027.47|7027.47|7027.47|7027.47|0
1738834200000|2025-02-06 09:30:00|7030.63|7030.63|7033.51|7033.51|7035.61|7035.61|7030.63|7030.63|0
1738834500000|2025-02-06 09:35:00|7035.63|7035.63|7037.99|7037.99|7037.99|7037.99|7035.63|7035.63|0
1738834800000|2025-02-06 09:40:00|7036.94|7036.94|7034.83|7034.83|7037.99|7037.99|7034.83|7034.83|0
1738835100000|2025-02-06 09:45:00|7032.73|7032.73|7029.57|7029.57|7032.73|7032.73|7026.42|7026.42|0
1738835400000|2025-02-06 09:50:00|7031.68|7031.68|7034.83|7034.83|7034.83|7034.83|7031.68|7031.68|0
1738835700000|2025-02-06 09:55:00|7033.78|7033.78|7029.57|7029.57|7033.78|7033.78|7029.57|7029.57|0
1738836000000|2025-02-06 10:00:00|7028.52|7028.52|7029.57|7029.57|7029.57|7029.57|7027.47|7027.47|0
1738836300000|2025-02-06 10:05:00|7028.16|7028.16|7032.37|7032.37|7034.48|7034.48|7028.16|7028.16|0
1738836600000|2025-02-06 10:10:00|7030.27|7030.27|7038.67|7038.67|7039.72|7039.72|7030.27|7030.27|0
1738836900000|2025-02-06 10:15:00|7039.98|7039.98|7038.41|7038.41|7041.82|7041.82|7038.41|7038.41|0
1738837200000|2025-02-06 10:20:00|7040.51|7040.51|7055.69|7055.69|7058.31|7058.31|7040.51|7040.51|0
1738837500000|2025-02-06 10:25:00|7056.39|7056.39|7054.38|7054.38|7056.39|7056.39|7052.27|7052.27|0
1738837800000|2025-02-06 10:30:00|7055.69|7055.69|7059.66|7059.66|7059.66|7059.66|7053.58|7053.58|0
1738838100000|2025-02-06 10:35:00|7060.71|7060.71|7062.47|7062.47|7062.47|7062.47|7057.55|7057.55|0
1738838400000|2025-02-06 10:40:00|7063.52|7063.52|7061.67|7061.67|7063.52|7063.52|7060.36|7060.36|0
1738838700000|2025-02-06 10:45:00|7060.97|7060.97|7059.31|7059.31|7067.45|7067.45|7059.31|7059.31|0
1738839000000|2025-02-06 10:50:00|7060.02|7060.02|7057.13|7057.13|7063.19|7063.19|7057.13|7057.13|0
1738839300000|2025-02-06 10:55:00|7055.82|7055.82|7054.84|7054.84|7055.82|7055.82|7050.63|7050.63|0
1738839600000|2025-02-06 11:00:00|7056.61|7056.61|7046|7046|7056.61|7056.61|7046|7046|0
1738839900000|2025-02-06 11:05:00|7045.11|7045.11|7046.16|7046.16|7046.16|7046.16|7045.11|7045.11|0
1738840200000|2025-02-06 11:10:00|7043.01|7043.01|7046|7046|7046|7046|7043.01|7043.01|0
1738840500000|2025-02-06 11:15:00|7049.15|7049.15|7047.22|7047.22|7051.77|7051.77|7046.33|7046.33|0
1738840800000|2025-02-06 11:20:00|7046.17|7046.17|7047.22|7047.22|7047.22|7047.22|7046.17|7046.17|0
1738841400000|2025-02-06 11:30:00|7045.11|7045.11|7047.58|7047.58|7047.58|7047.58|7043.01|7043.01|0
1738841700000|2025-02-06 11:35:00|7050.99|7050.99|7049.68|7049.68|7050.99|7050.99|7049.68|7049.68|0
1738842300000|2025-02-06 11:45:00|7050.73|7050.73|7055.46|7055.46|7055.46|7055.46|7048.37|7048.37|0
1738842600000|2025-02-06 11:50:00|7056.77|7056.77|7055.71|7055.71|7056.77|7056.77|7055.71|7055.71|0
1738842900000|2025-02-06 11:55:00|7054.66|7054.66|7047.74|7047.74|7054.66|7054.66|7047.74|7047.74|0
1738843200000|2025-02-06 12:00:00|7051.16|7051.16|7069.31|7069.31|7070.2|7070.2|7051.16|7051.16|0
1738843500000|2025-02-06 12:05:00|7071.42|7071.42|7080.9|7080.9|7080.9|7080.9|7071.42|7071.42|0
1738843800000|2025-02-06 12:10:00|7079.85|7079.85|7074.5|7074.5|7079.85|7079.85|7073.19|7073.19|0
1738844100000|2025-02-06 12:15:00|7072.39|7072.39|7069.57|7069.57|7074.5|7074.5|7069.57|7069.57|0
1738844400000|2025-02-06 12:20:00|7068.26|7068.26|7071.41|7071.41|7071.41|7071.41|7065.89|7065.89|0
1738844700000|2025-02-06 12:25:00|7073.19|7073.19|7076.34|7076.34|7076.34|7076.34|7073.19|7073.19|0
1738845000000|2025-02-06 12:30:00|7075.46|7075.46|7075.46|7075.46|7075.46|7075.46|7075.46|7075.46|0
1738845300000|2025-02-06 12:35:00|7073.35|7073.35|7076.93|7076.93|7076.93|7076.93|7073.35|7073.35|0
1738845600000|2025-02-06 12:40:00|7079.04|7079.04|7082.28|7082.28|7082.28|7082.28|7079.04|7079.04|0
1738845900000|2025-02-06 12:45:00|7081.23|7081.23|7076.51|7076.51|7081.23|7081.23|7076.51|7076.51|0
1738846200000|2025-02-06 12:50:00|7075.46|7075.46|7072.3|7072.3|7075.46|7075.46|7072.3|7072.3|0
1738846500000|2025-02-06 12:55:00|7073.61|7073.61|7069.4|7069.4|7073.61|7073.61|7069.4|7069.4|0
1738846800000|2025-02-06 13:00:00|7070.71|7070.71|7062.83|7062.83|7070.71|7070.71|7062.83|7062.83|0
1738847100000|2025-02-06 13:05:00|7061.94|7061.94|7061.94|7061.94|7061.94|7061.94|7061.94|7061.94|0
1738847400000|2025-02-06 13:10:00|7060.89|7060.89|7064.56|7064.56|7064.56|7064.56|7060.89|7060.89|0
1738847700000|2025-02-06 13:15:00|7065.62|7065.62|7066.14|7066.14|7067.19|7067.19|7064.56|7064.56|0
1738848000000|2025-02-06 13:20:00|7067.19|7067.19|7067.19|7067.19|7067.19|7067.19|7067.19|7067.19|0
1738848300000|2025-02-06 13:25:00|7066.14|7066.14|7067.19|7067.19|7067.19|7067.19|7065.08|7065.08|0
1738848600000|2025-02-06 13:30:00|7065.87|7065.87|7057.64|7057.64|7065.87|7065.87|7056.59|7056.59|0
1738848900000|2025-02-06 13:35:00|7056.59|7056.59|7058.69|7058.69|7058.69|7058.69|7055.54|7055.54|0
1738849200000|2025-02-06 13:40:00|7057.81|7057.81|7055|7055|7057.81|7057.81|7055|7055|0
1738849500000|2025-02-06 13:45:00|7056.05|7056.05|7058.15|7058.15|7059.46|7059.46|7056.05|7056.05|0
1738849800000|2025-02-06 13:50:00|7057.1|7057.1|7055.79|7055.79|7058.15|7058.15|7055.79|7055.79|0
1738850100000|2025-02-06 13:55:00|7054.73|7054.73|7054.99|7054.99|7054.99|7054.99|7053.68|7053.68|0
1738850400000|2025-02-06 14:00:00|7057.1|7057.1|7060.77|7060.77|7060.77|7060.77|7057.1|7057.1|0
1738850700000|2025-02-06 14:05:00|7059.46|7059.46|7057.54|7057.54|7059.46|7059.46|7054.13|7054.13|0
1738851000000|2025-02-06 14:10:00|7056.23|7056.23|7055.18|7055.18|7056.23|7056.23|7055.18|7055.18|0
1738851300000|2025-02-06 14:15:00|7056.23|7056.23|7056.56|7056.56|7056.56|7056.56|7054.45|7054.45|0
1738851600000|2025-02-06 14:20:00|7054.45|7054.45|7046.88|7046.88|7055.51|7055.51|7046.88|7046.88|0
1738851900000|2025-02-06 14:25:00|7048.19|7048.19|7043.62|7043.62|7049.24|7049.24|7043.62|7043.62|0
1738852200000|2025-02-06 14:30:00|7044.68|7044.68|7037.45|7037.45|7050.32|7050.32|7036.56|7036.56|0
1738852500000|2025-02-06 14:35:00|7038.5|7038.5|7046.5|7046.5|7048.61|7048.61|7038.5|7038.5|0
1738852800000|2025-02-06 14:40:00|7045.45|7045.45|7043.85|7043.85|7045.45|7045.45|7037.19|7037.19|0
1738853100000|2025-02-06 14:45:00|7044.91|7044.91|7045.26|7045.26|7045.26|7045.26|7041.75|7041.75|0
1738853400000|2025-02-06 14:50:00|7043.95|7043.95|7047.76|7047.76|7047.76|7047.76|7043.95|7043.95|0
1738853700000|2025-02-06 14:55:00|7046.45|7046.45|7051.71|7051.71|7052.76|7052.76|7046.45|7046.45|0
1738854000000|2025-02-06 15:00:00|7050.82|7050.82|7046.8|7046.8|7051.62|7051.62|7045.75|7045.75|0
1738854300000|2025-02-06 15:05:00|7048.9|7048.9|7039.31|7039.31|7049.79|7049.79|7039.31|7039.31|0
1738854600000|2025-02-06 15:10:00|7038.43|7038.43|7039.57|7039.57|7039.83|7039.83|7036.32|7036.32|0
1738854900000|2025-02-06 15:15:00|7040.88|7040.88|7034.96|7034.96|7042.59|7042.59|7033.65|7033.65|0
1738855200000|2025-02-06 15:20:00|7034.31|7034.31|7034.56|7034.56|7035.87|7035.87|7033.25|7033.25|0
1738855500000|2025-02-06 15:25:00|7033.51|7033.51|7039.95|7039.95|7039.95|7039.95|7033.51|7033.51|0
1738855800000|2025-02-06 15:30:00|7041|7041|7041.26|7041.26|7042.31|7042.31|7035.48|7035.48|0
1738856100000|2025-02-06 15:35:00|7039.15|7039.15|7031.01|7031.01|7041.51|7041.51|7031.01|7031.01|0
1738856400000|2025-02-06 15:40:00|7032.06|7032.06|7033.63|7033.63|7034.69|7034.69|7032.06|7032.06|0
1738856700000|2025-02-06 15:45:00|7031.53|7031.53|7027.32|7027.32|7031.53|7031.53|7026.27|7026.27|0
1738857000000|2025-02-06 15:50:00|7028.37|7028.37|7021.54|7021.54|7028.37|7028.37|7020.49|7020.49|0
1738857300000|2025-02-06 15:55:00|7022.59|7022.59|7022.03|7022.03|7023.9|7023.9|7019.86|7019.86|0
1738857600000|2025-02-06 16:00:00|7023.08|7023.08|7028.27|7028.27|7029.58|7029.58|7022.03|7022.03|0
1738857900000|2025-02-06 16:05:00|7029.15|7029.15|7027.14|7027.14|7030.3|7030.3|7027.05|7027.05|0
1738858200000|2025-02-06 16:10:00|7026.09|7026.09|7028.03|7028.03|7029.08|7029.08|7025.67|7025.67|0
1738858500000|2025-02-06 16:15:00|7029.08|7029.08|7026.36|7026.36|7030.39|7030.39|7026.1|7026.1|0
1738858800000|2025-02-06 16:20:00|7027.67|7027.67|7030.03|7030.03|7034.87|7034.87|7027.67|7027.67|0
1738859100000|2025-02-06 16:25:00|7031.34|7031.34|7035.74|7035.74|7036.79|7036.79|7030.46|7030.46|0
1738916100000|2025-02-07 08:15:00|7062.39|7062.39|7052.81|7052.81|7076.85|7076.85|7052.81|7052.81|0
1738916400000|2025-02-07 08:20:00|7057.01|7057.01|7045.97|7045.97|7057.01|7057.01|7045.97|7045.97|0
1738916700000|2025-02-07 08:25:00|7044.92|7044.92|7037.88|7037.88|7044.92|7044.92|7034.72|7034.72|0
1738917000000|2025-02-07 08:30:00|7036.83|7036.83|7037.23|7037.23|7041.69|7041.69|7035.78|7035.78|0
1738917300000|2025-02-07 08:35:00|7036.18|7036.18|7053.36|7053.36|7054.41|7054.41|7035.12|7035.12|0
1738917600000|2025-02-07 08:40:00|7051.95|7051.95|7045.63|7045.63|7051.95|7051.95|7045.63|7045.63|0
1738917900000|2025-02-07 08:45:00|7043.52|7043.52|7027.5|7027.5|7043.52|7043.52|7026.85|7026.85|0
1738918200000|2025-02-07 08:50:00|7025.4|7025.4|7022.24|7022.24|7025.4|7025.4|7022.24|7022.24|0
1738918500000|2025-02-07 08:55:00|7017|7017|7015.95|7015.95|7017|7017|7015.95|7015.95|0
1738918800000|2025-02-07 09:00:00|7014.9|7014.9|6994.41|6994.41|7014.9|7014.9|6991.25|6991.25|0
1738919100000|2025-02-07 09:05:00|6995.46|6995.46|6997.81|6997.81|7004.39|7004.39|6995.46|6995.46|0
1738919400000|2025-02-07 09:10:00|6998.47|6998.47|6998.98|6998.98|6999.78|6999.78|6993.75|6993.75|0
1738919700000|2025-02-07 09:15:00|7001.09|7001.09|6997.83|6997.83|7001.35|7001.35|6997.83|6997.83|0
1738920000000|2025-02-07 09:20:00|6996.78|6996.78|6991.69|6991.69|6996.78|6996.78|6991.69|6991.69|0
1738920300000|2025-02-07 09:25:00|6993.79|6993.79|6990.72|6990.72|6993.79|6993.79|6988.61|6988.61|0
1738920600000|2025-02-07 09:30:00|6988.62|6988.62|6975.22|6975.22|6989.67|6989.67|6975.22|6975.22|0
1738920900000|2025-02-07 09:35:00|6977.33|6977.33|6980.74|6980.74|6981.79|6981.79|6977.33|6977.33|0
1738921200000|2025-02-07 09:40:00|6984.95|6984.95|6989.64|6989.64|6993.09|6993.09|6984.95|6984.95|0
1738921500000|2025-02-07 09:45:00|6990.95|6990.95|6992.54|6992.54|6992.54|6992.54|6988.33|6988.33|0
1738921800000|2025-02-07 09:50:00|6993.43|6993.43|6990.81|6990.81|6994.74|6994.74|6990.81|6990.81|0
1738922100000|2025-02-07 09:55:00|6987.65|6987.65|6986.76|6986.76|6987.65|6987.65|6986.6|6986.6|0
1738922400000|2025-02-07 10:00:00|6987.82|6987.82|6987.82|6987.82|6987.82|6987.82|6987.82|6987.82|0
1738922700000|2025-02-07 10:05:00|6986.76|6986.76|6975.21|6975.21|6986.76|6986.76|6975.21|6975.21|0
1738923000000|2025-02-07 10:10:00|6974.32|6974.32|6978.79|6978.79|6978.79|6978.79|6971.17|6971.17|0
1738923300000|2025-02-07 10:15:00|6977.74|6977.74|6980.27|6980.27|6980.27|6980.27|6976.85|6976.85|0
1738923600000|2025-02-07 10:20:00|6982.89|6982.89|6986.96|6986.96|6986.96|6986.96|6981.58|6981.58|0
1738923900000|2025-02-07 10:25:00|6984.86|6984.86|6979.87|6979.87|6986.96|6986.96|6979.87|6979.87|0
1738924200000|2025-02-07 10:30:00|6978.56|6978.56|6979.22|6979.22|6981.41|6981.41|6977.51|6977.51|0
1738924500000|2025-02-07 10:35:00|6978.56|6978.56|6971.1|6971.1|6978.56|6978.56|6971.1|6971.1|0
1738924800000|2025-02-07 10:40:00|6969.79|6969.79|6969.79|6969.79|6969.79|6969.79|6969.79|6969.79|0
1738925100000|2025-02-07 10:45:00|6970.84|6970.84|6959.61|6959.61|6970.84|6970.84|6959.61|6959.61|0
1738925400000|2025-02-07 10:50:00|6958.56|6958.56|6956.62|6956.62|6959.61|6959.61|6956.62|6956.62|0
1738925700000|2025-02-07 10:55:00|6954.52|6954.52|6955.41|6955.41|6955.41|6955.41|6952.41|6952.41|0
1738926000000|2025-02-07 11:00:00|6957.51|6957.51|6959.28|6959.28|6962.27|6962.27|6957.51|6957.51|0
1738926300000|2025-02-07 11:05:00|6958.23|6958.23|6958.23|6958.23|6958.23|6958.23|6956.13|6956.13|0
1738926600000|2025-02-07 11:10:00|6957.18|6957.18|6957.18|6957.18|6958.23|6958.23|6957.18|6957.18|0
1738926900000|2025-02-07 11:15:00|6958.23|6958.23|6951.92|6951.92|6958.23|6958.23|6951.92|6951.92|0
1738927200000|2025-02-07 11:20:00|6950.87|6950.87|6941.95|6941.95|6950.87|6950.87|6941.95|6941.95|0
1738927500000|2025-02-07 11:25:00|6943|6943|6945.11|6945.11|6946.67|6946.67|6943|6943|0
1738927800000|2025-02-07 11:30:00|6946.16|6946.16|6948.26|6948.26|6948.26|6948.26|6946.16|6946.16|0
1738928100000|2025-02-07 11:35:00|6949.31|6949.31|6945.11|6945.11|6949.31|6949.31|6944.05|6944.05|0
1738928400000|2025-02-07 11:40:00|6941.95|6941.95|6943.26|6943.26|6943.26|6943.26|6941.95|6941.95|0
1738928700000|2025-02-07 11:45:00|6944.31|6944.31|6946.02|6946.02|6946.02|6946.02|6944.31|6944.31|0
1738929000000|2025-02-07 11:50:00|6944.97|6944.97|6943.92|6943.92|6946.28|6946.28|6943.92|6943.92|0
1738929300000|2025-02-07 11:55:00|6943.21|6943.21|6943.57|6943.57|6945.93|6945.93|6943.21|6943.21|0
1738929600000|2025-02-07 12:00:00|6941.8|6941.8|6940.91|6940.91|6941.8|6941.8|6937.75|6937.75|0
1738930200000|2025-02-07 12:10:00|6937.75|6937.75|6939.86|6939.86|6939.86|6939.86|6937.75|6937.75|0
1738930500000|2025-02-07 12:15:00|6940.91|6940.91|6941.56|6941.56|6942.22|6942.22|6940.91|6940.91|0
1738930800000|2025-02-07 12:20:00|6940.51|6940.51|6934.98|6934.98|6940.51|6940.51|6934.98|6934.98|0
1738931100000|2025-02-07 12:25:00|6937.1|6937.1|6936.7|6936.7|6937.1|6937.1|6936.04|6936.04|0
1738931700000|2025-02-07 12:35:00|6934.58|6934.58|6935.65|6935.65|6936.7|6936.7|6934.58|6934.58|0
1738932000000|2025-02-07 12:40:00|6937.06|6937.06|6937.76|6937.76|6938.82|6938.82|6937.06|6937.06|0
1738932300000|2025-02-07 12:45:00|6938.65|6938.65|6953.18|6953.18|6954.95|6954.95|6938.65|6938.65|0
1738932600000|2025-02-07 12:50:00|6950.36|6950.36|6953.89|6953.89|6953.89|6953.89|6950.36|6950.36|0
1738932900000|2025-02-07 12:55:00|6954.94|6954.94|6954.94|6954.94|6955.59|6955.59|6954.94|6954.94|0
1738933200000|2025-02-07 13:00:00|6955.82|6955.82|6955.82|6955.82|6955.82|6955.82|6955.82|6955.82|0
1738933500000|2025-02-07 13:05:00|6954.51|6954.51|6952.32|6952.32|6954.51|6954.51|6950.21|6950.21|0
1738933800000|2025-02-07 13:10:00|6953.37|6953.37|6953.37|6953.37|6953.37|6953.37|6953.37|6953.37|0
1738934100000|2025-02-07 13:15:00|6954.42|6954.42|6953.37|6953.37|6954.42|6954.42|6953.37|6953.37|0
1738934400000|2025-02-07 13:20:00|6952.32|6952.32|6952.32|6952.32|6952.32|6952.32|6951.27|6951.27|0
1738934700000|2025-02-07 13:25:00|6953.2|6953.2|6953.55|6953.55|6953.55|6953.55|6950.39|6950.39|0
1738935000000|2025-02-07 13:30:00|6958.02|6958.02|6943.33|6943.33|6967.07|6967.07|6942.02|6942.02|0
1738935300000|2025-02-07 13:35:00|6942.28|6942.28|6949.25|6949.25|6949.25|6949.25|6942.28|6942.28|0
1738935600000|2025-02-07 13:40:00|6949.9|6949.9|6952.01|6952.01|6952.01|6952.01|6949.9|6949.9|0
1738935900000|2025-02-07 13:45:00|6950.04|6950.04|6947.54|6947.54|6950.69|6950.69|6947.54|6947.54|0
1738936200000|2025-02-07 13:50:00|6949.64|6949.64|6948.59|6948.59|6951.75|6951.75|6948.59|6948.59|0
1738936500000|2025-02-07 13:55:00|6949.64|6949.64|6950.69|6950.69|6950.69|6950.69|6949.64|6949.64|0
1738936800000|2025-02-07 14:00:00|6950.04|6950.04|6949.64|6949.64|6952|6952|6949.38|6949.38|0
1738937100000|2025-02-07 14:05:00|6950.69|6950.69|6952.8|6952.8|6952.8|6952.8|6948.59|6948.59|0
1738937400000|2025-02-07 14:10:00|6950.69|6950.69|6950.95|6950.95|6950.95|6950.95|6948.59|6948.59|0
1738937700000|2025-02-07 14:15:00|6949.9|6949.9|6951.67|6951.67|6952.72|6952.72|6949.9|6949.9|0
1738938000000|2025-02-07 14:20:00|6950.36|6950.36|6950.36|6950.36|6950.36|6950.36|6950.36|6950.36|0
1738938300000|2025-02-07 14:25:00|6949.3|6949.3|6950.36|6950.36|6950.36|6950.36|6949.3|6949.3|0
1738938600000|2025-02-07 14:30:00|6951.01|6951.01|6937|6937|6951.01|6951.01|6931.62|6931.62|0
1738938900000|2025-02-07 14:35:00|6938.05|6938.05|6931.48|6931.48|6938.05|6938.05|6931.22|6931.22|0
1738939200000|2025-02-07 14:40:00|6929.38|6929.38|6928.72|6928.72|6929.38|6929.38|6927.67|6927.67|0
1738939500000|2025-02-07 14:45:00|6928.06|6928.06|6934.5|6934.5|6934.5|6934.5|6928.06|6928.06|0
1738939800000|2025-02-07 14:50:00|6935.82|6935.82|6948.23|6948.23|6948.23|6948.23|6935.16|6935.16|0
1738940100000|2025-02-07 14:55:00|6949.28|6949.28|6957.03|6957.03|6957.03|6957.03|6949.28|6949.28|0
1738940400000|2025-02-07 15:00:00|6950.71|6950.71|6951.36|6951.36|6958.08|6958.08|6943.27|6943.27|0
1738940700000|2025-02-07 15:05:00|6950.31|6950.31|6946.37|6946.37|6957.95|6957.95|6944.27|6944.27|0
1738941000000|2025-02-07 15:10:00|6948.48|6948.48|6946.37|6946.37|6949.53|6949.53|6946.37|6946.37|0
1738941300000|2025-02-07 15:15:00|6945.32|6945.32|6946.8|6946.8|6946.8|6946.8|6943.38|6943.38|0
1738941600000|2025-02-07 15:20:00|6945.49|6945.49|6943.82|6943.82|6947.59|6947.59|6943.82|6943.82|0
1738941900000|2025-02-07 15:25:00|6944.87|6944.87|6945.73|6945.73|6948.54|6948.54|6944.87|6944.87|0
1738942200000|2025-02-07 15:30:00|6946.78|6946.78|6961.33|6961.33|6961.33|6961.33|6946.78|6946.78|0
1738942500000|2025-02-07 15:35:00|6962.38|6962.38|6957.59|6957.59|6963.11|6963.11|6957.59|6957.59|0
1738942800000|2025-02-07 15:40:00|6954.43|6954.43|6945.82|6945.82|6954.43|6954.43|6945.82|6945.82|0
1738943100000|2025-02-07 15:45:00|6948.98|6948.98|6958.17|6958.17|6958.17|6958.17|6948.98|6948.98|0
1738943400000|2025-02-07 15:50:00|6957.12|6957.12|6936.45|6936.45|6957.12|6957.12|6935|6935|0
1738943700000|2025-02-07 15:55:00|6937.76|6937.76|6942.58|6942.58|6943.64|6943.64|6937.76|6937.76|0
1738944000000|2025-02-07 16:00:00|6941.53|6941.53|6940.98|6940.98|6941.7|6941.7|6933.36|6933.36|0
1738944300000|2025-02-07 16:05:00|6940.32|6940.32|6945.91|6945.91|6948.01|6948.01|6939.01|6939.01|0
1738944600000|2025-02-07 16:10:00|6945.25|6945.25|6943.57|6943.57|6948.67|6948.67|6943.57|6943.57|0
1738944900000|2025-02-07 16:15:00|6942.26|6942.26|6948.97|6948.97|6952.25|6952.25|6940.95|6940.95|0
1738945200000|2025-02-07 16:20:00|6950.28|6950.28|6941.56|6941.56|6950.28|6950.28|6941.56|6941.56|0
1738945500000|2025-02-07 16:25:00|6942.45|6942.45|6936.44|6936.44|6943.1|6943.1|6936.44|6936.44|0
1739175300000|2025-02-10 08:15:00|6976.46|6976.46|6990.1|6990.1|6991.41|6991.41|6975.41|6975.41|0
1739175600000|2025-02-10 08:20:00|6987.99|6987.99|6980.63|6980.63|6987.99|6987.99|6979.06|6979.06|0
1739175900000|2025-02-10 08:25:00|6981.94|6981.94|6981.89|6981.89|6988.81|6988.81|6981.89|6981.89|0
1739176200000|2025-02-10 08:30:00|6980.83|6980.83|6970.49|6970.49|6980.83|6980.83|6970.49|6970.49|0
1739176500000|2025-02-10 08:35:00|6973.65|6973.65|6977.13|6977.13|6977.86|6977.86|6971.88|6971.88|0
1739176800000|2025-02-10 08:40:00|6976.07|6976.07|6974.3|6974.3|6976.07|6976.07|6974.3|6974.3|0
1739177100000|2025-02-10 08:45:00|6972.99|6972.99|6971.02|6971.02|6972.99|6972.99|6969.97|6969.97|0
1739177400000|2025-02-10 08:50:00|6970.13|6970.13|6970.13|6970.13|6970.13|6970.13|6970.13|6970.13|0
1739177700000|2025-02-10 08:55:00|6969.25|6969.25|6969.9|6969.9|6972.4|6972.4|6965.7|6965.7|0
1739178000000|2025-02-10 09:00:00|6968.85|6968.85|6981.55|6981.55|6981.55|6981.55|6968.2|6968.2|0
1739178300000|2025-02-10 09:05:00|6979.45|6979.45|6979.8|6979.8|6979.8|6979.8|6978.39|6978.39|0
1739178600000|2025-02-10 09:10:00|6980.86|6980.86|6974.82|6974.82|6980.86|6980.86|6974.82|6974.82|0
1739178900000|2025-02-10 09:15:00|6975.87|6975.87|6976.22|6976.22|6977.99|6977.99|6975.87|6975.87|0
1739179200000|2025-02-10 09:20:00|6978.32|6978.32|6974.79|6974.79|6979.37|6979.37|6970.33|6970.33|0
1739179500000|2025-02-10 09:25:00|6975.85|6975.85|6985.59|6985.59|6985.59|6985.59|6975.85|6975.85|0
1739179800000|2025-02-10 09:30:00|6986.64|6986.64|6989|6989|6989|6989|6986.64|6986.64|0
1739180100000|2025-02-10 09:35:00|6986.9|6986.9|6985.59|6985.59|6986.9|6986.9|6983.48|6983.48|0
1739180400000|2025-02-10 09:40:00|6979.27|6979.27|6979.27|6979.27|6979.27|6979.27|6979.27|6979.27|0
1739180700000|2025-02-10 09:45:00|6976.65|6976.65|6980.06|6980.06|6981.12|6981.12|6976.65|6976.65|0
1739181000000|2025-02-10 09:50:00|6977.24|6977.24|6977.24|6977.24|6977.24|6977.24|6977.24|6977.24|0
1739181300000|2025-02-10 09:55:00|6975.93|6975.93|6976.73|6976.73|6976.73|6976.73|6972.26|6972.26|0
1739181600000|2025-02-10 10:00:00|6975.41|6975.41|6975.48|6975.48|6978.73|6978.73|6974.76|6974.76|0
1739181900000|2025-02-10 10:05:00|6976.79|6976.79|6977.84|6977.84|6977.84|6977.84|6976.79|6976.79|0
1739182200000|2025-02-10 10:10:00|6979.96|6979.96|6983.53|6983.53|6983.53|6983.53|6979.3|6979.3|0
1739182500000|2025-02-10 10:15:00|6985.63|6985.63|6988.88|6988.88|6988.88|6988.88|6985.63|6985.63|0
1739182800000|2025-02-10 10:20:00|6987.57|6987.57|6987.57|6987.57|6987.57|6987.57|6987.57|6987.57|0
1739183100000|2025-02-10 10:25:00|6989.68|6989.68|6991.78|6991.78|6991.78|6991.78|6989.68|6989.68|0
1739183400000|2025-02-10 10:30:00|6992.83|6992.83|6987.57|6987.57|6992.83|6992.83|6987.57|6987.57|0
1739183700000|2025-02-10 10:35:00|6986.52|6986.52|6992.66|6992.66|6992.66|6992.66|6986.52|6986.52|0
1739184000000|2025-02-10 10:40:00|6991.35|6991.35|6991.35|6991.35|6992.66|6992.66|6991.35|6991.35|0
1739184300000|2025-02-10 10:45:00|6989.24|6989.24|6990.29|6990.29|6990.29|6990.29|6988.19|6988.19|0
1739184600000|2025-02-10 10:50:00|6991.35|6991.35|6993.28|6993.28|6993.28|6993.28|6990.29|6990.29|0
1739184900000|2025-02-10 10:55:00|6994.34|6994.34|6994.6|6994.6|6996.7|6996.7|6994.34|6994.34|0
1739185200000|2025-02-10 11:00:00|6993.54|6993.54|6990.55|6990.55|7003.01|7003.01|6990.55|6990.55|0
1739185800000|2025-02-10 11:10:00|6988.45|6988.45|6984.15|6984.15|6988.45|6988.45|6984.15|6984.15|0
1739186100000|2025-02-10 11:15:00|6985.21|6985.21|6986.92|6986.92|6986.92|6986.92|6985.21|6985.21|0
1739186400000|2025-02-10 11:20:00|6989.02|6989.02|7000.08|7000.08|7000.08|7000.08|6989.02|6989.02|0
1739186700000|2025-02-10 11:25:00|6997.97|6997.97|6999.63|6999.63|7002.44|7002.44|6997.97|6997.97|0
1739187000000|2025-02-10 11:30:00|7000.29|7000.29|6999.23|6999.23|7000.29|7000.29|6999.23|6999.23|0
1739187300000|2025-02-10 11:35:00|6998.18|6998.18|6996.87|6996.87|6998.18|6998.18|6996.87|6996.87|0
1739187600000|2025-02-10 11:40:00|6998.18|6998.18|6993.03|6993.03|6998.18|6998.18|6991.49|6991.49|0
1739188200000|2025-02-10 11:50:00|6995.14|6995.14|7003.24|7003.24|7003.24|7003.24|6995.14|6995.14|0
1739188500000|2025-02-10 11:55:00|7004.29|7004.29|7002.72|7002.72|7005.34|7005.34|7002.72|7002.72|0
1739188800000|2025-02-10 12:00:00|7001.41|7001.41|7002.47|7002.47|7002.47|7002.47|7000.36|7000.36|0
1739189100000|2025-02-10 12:05:00|7001.41|7001.41|7001.41|7001.41|7001.41|7001.41|6999.31|6999.31|0
1739189400000|2025-02-10 12:10:00|7002.47|7002.47|7001.67|7001.67|7002.47|7002.47|7000.36|7000.36|0
1739189700000|2025-02-10 12:15:00|7002.72|7002.72|7002.72|7002.72|7004.83|7004.83|7001.67|7001.67|0
1739190000000|2025-02-10 12:20:00|7001.41|7001.41|7011.66|7011.66|7011.66|7011.66|7001.41|7001.41|0
1739190300000|2025-02-10 12:25:00|7013.77|7013.77|7011.66|7011.66|7014.48|7014.48|7011.66|7011.66|0
1739190600000|2025-02-10 12:30:00|7010.95|7010.95|7009.64|7009.64|7010.95|7010.95|7009.64|7009.64|0
1739190900000|2025-02-10 12:35:00|7010.53|7010.53|7017.9|7017.9|7017.9|7017.9|7010.53|7010.53|0
1739191200000|2025-02-10 12:40:00|7018.95|7018.95|7018.95|7018.95|7018.95|7018.95|7018.95|7018.95|0
1739191500000|2025-02-10 12:45:00|7016.85|7016.85|7017.9|7017.9|7017.9|7017.9|7016.85|7016.85|0
1739191800000|2025-02-10 12:50:00|7014.65|7014.65|7016.76|7016.76|7016.76|7016.76|7014.65|7014.65|0
1739192100000|2025-02-10 12:55:00|7017.81|7017.81|7017.81|7017.81|7017.81|7017.81|7017.81|7017.81|0
1739192700000|2025-02-10 13:05:00|7016.76|7016.76|7013.6|7013.6|7016.76|7016.76|7013.6|7013.6|0
1739193000000|2025-02-10 13:10:00|7014.65|7014.65|7017.81|7017.81|7017.81|7017.81|7014.65|7014.65|0
1739193300000|2025-02-10 13:15:00|7018.86|7018.86|7017.18|7017.18|7018.86|7018.86|7015.87|7015.87|0
1739193600000|2025-02-10 13:20:00|7018.23|7018.23|7019.28|7019.28|7019.28|7019.28|7018.23|7018.23|0
1739193900000|2025-02-10 13:25:00|7018.23|7018.23|7018.23|7018.23|7018.23|7018.23|7018.23|7018.23|0
1739194200000|2025-02-10 13:30:00|7017.18|7017.18|7012.71|7012.71|7018.23|7018.23|7012.71|7012.71|0
1739194500000|2025-02-10 13:35:00|7009.56|7009.56|7010.87|7010.87|7010.87|7010.87|7009.56|7009.56|0
1739194800000|2025-02-10 13:40:00|7009.81|7009.81|7006.4|7006.4|7009.81|7009.81|7006.4|7006.4|0
1739195100000|2025-02-10 13:45:00|7005.74|7005.74|7005.74|7005.74|7007.85|7007.85|7005.74|7005.74|0
1739195400000|2025-02-10 13:50:00|7004.69|7004.69|7003.64|7003.64|7004.69|7004.69|7003.64|7003.64|0
1739195700000|2025-02-10 13:55:00|7000.48|7000.48|6998.21|6998.21|7000.48|7000.48|6997.16|6997.16|0
1739196000000|2025-02-10 14:00:00|6997.16|6997.16|6998.21|6998.21|6998.21|6998.21|6997.16|6997.16|0
1739196300000|2025-02-10 14:05:00|6995.59|6995.59|6994.54|6994.54|6995.59|6995.59|6993.48|6993.48|0
1739196600000|2025-02-10 14:10:00|6996.64|6996.64|6997.69|6997.69|6997.69|6997.69|6996.64|6996.64|0
1739196900000|2025-02-10 14:15:00|7000.31|7000.31|6998.21|6998.21|7000.31|7000.31|6998.21|6998.21|0
1739197200000|2025-02-10 14:20:00|6994.79|6994.79|6996.5|6996.5|6996.5|6996.5|6992.69|6992.69|0
1739197500000|2025-02-10 14:25:00|6994.14|6994.14|6994.14|6994.14|6994.14|6994.14|6994.14|6994.14|0
1739197800000|2025-02-10 14:30:00|6995.19|6995.19|6993.55|6993.55|6996.96|6996.96|6990.65|6990.65|0
1739198100000|2025-02-10 14:35:00|6992.5|6992.5|6991.7|6991.7|6993.81|6993.81|6991.7|6991.7|0
1739198400000|2025-02-10 14:40:00|6989.6|6989.6|6975.17|6975.17|6989.6|6989.6|6975.17|6975.17|0
1739198700000|2025-02-10 14:45:00|6976.22|6976.22|6986.21|6986.21|6986.21|6986.21|6976.22|6976.22|0
1739199000000|2025-02-10 14:50:00|6987.26|6987.26|6995.17|6995.17|6995.17|6995.17|6987.26|6987.26|0
1739199300000|2025-02-10 14:55:00|6996.48|6996.48|6992.73|6992.73|6999.64|6999.64|6986.66|6986.66|0
1739199600000|2025-02-10 15:00:00|6993.78|6993.78|6994.84|6994.84|6995.89|6995.89|6993.78|6993.78|0
1739199900000|2025-02-10 15:05:00|6995.89|6995.89|6987.84|6987.84|6995.89|6995.89|6986.95|6986.95|0
1739200200000|2025-02-10 15:10:00|6988.89|6988.89|6994.62|6994.62|6995.67|6995.67|6988.89|6988.89|0
1739200500000|2025-02-10 15:15:00|6992.51|6992.51|6991|6991|6992.77|6992.77|6991|6991|0
1739200800000|2025-02-10 15:20:00|6989.69|6989.69|6989.69|6989.69|6990.74|6990.74|6988.64|6988.64|0
1739201100000|2025-02-10 15:25:00|6990.58|6990.58|6992.15|6992.15|6993.2|6993.2|6990.58|6990.58|0
1739201400000|2025-02-10 15:30:00|6994.25|6994.25|6993.6|6993.6|6995.14|6995.14|6992.94|6992.94|0
1739201700000|2025-02-10 15:35:00|6994.65|6994.65|6995.96|6995.96|6998.06|6998.06|6994.65|6994.65|0
1739202000000|2025-02-10 15:40:00|6996.66|6996.66|6993.5|6993.5|6997.72|6997.72|6993.5|6993.5|0
1739202300000|2025-02-10 15:45:00|6992.44|6992.44|6993.37|6993.37|6996.61|6996.61|6989.82|6989.82|0
1739202600000|2025-02-10 15:50:00|6992.31|6992.31|6992.31|6992.31|6993.62|6993.62|6991.43|6991.43|0
1739202900000|2025-02-10 15:55:00|6993.37|6993.37|6991.52|6991.52|6994.68|6994.68|6991.52|6991.52|0
1739203200000|2025-02-10 16:00:00|6992.57|6992.57|6995.73|6995.73|6995.73|6995.73|6992.57|6992.57|0
1739203500000|2025-02-10 16:05:00|6997.83|6997.83|7003.69|7003.69|7008.61|7008.61|6997.83|6997.83|0
1739203800000|2025-02-10 16:10:00|7005.1|7005.1|7006.04|7006.04|7007.35|7007.35|7004.05|7004.05|0
1739204100000|2025-02-10 16:15:00|7007.35|7007.35|7003.65|7003.65|7007.35|7007.35|7002.34|7002.34|0
1739204400000|2025-02-10 16:20:00|7002.99|7002.99|7002.51|7002.51|7007|7007|7001.45|7001.45|0
1739204700000|2025-02-10 16:25:00|7001.45|7001.45|7002.74|7002.74|7005.73|7005.73|6995.31|6995.31|0
1739261700000|2025-02-11 08:15:00|6960.12|6960.12|6970.46|6970.46|6973.61|6973.61|6960.12|6960.12|0
1739262000000|2025-02-11 08:20:00|6967.3|6967.3|6957.65|6957.65|6967.3|6967.3|6957.65|6957.65|0
1739262300000|2025-02-11 08:25:00|6959.75|6959.75|6956.59|6956.59|6959.75|6959.75|6956.59|6956.59|0
1739262600000|2025-02-11 08:30:00|6955.28|6955.28|6955.28|6955.28|6955.28|6955.28|6955.28|6955.28|0
1739262900000|2025-02-11 08:35:00|6956.34|6956.34|6954.23|6954.23|6957.39|6957.39|6952.13|6952.13|0
1739263200000|2025-02-11 08:40:00|6957.39|6957.39|6964.48|6964.48|6964.48|6964.48|6957.39|6957.39|0
1739263500000|2025-02-11 08:45:00|6963.42|6963.42|6960.25|6960.25|6968.69|6968.69|6959.49|6959.49|0
1739263800000|2025-02-11 08:50:00|6956.04|6956.04|6950.49|6950.49|6956.04|6956.04|6950.49|6950.49|0
1739264100000|2025-02-11 08:55:00|6949.84|6949.84|6949.24|6949.24|6956.89|6956.89|6948.45|6948.45|0
1739264400000|2025-02-11 09:00:00|6951.35|6951.35|6948.65|6948.65|6952.4|6952.4|6948.65|6948.65|0
1739264700000|2025-02-11 09:05:00|6945.49|6945.49|6952.52|6952.52|6953.57|6953.57|6945.49|6945.49|0
1739265000000|2025-02-11 09:10:00|6953.41|6953.41|6953.41|6953.41|6954.46|6954.46|6953.41|6953.41|0
1739265300000|2025-02-11 09:15:00|6952.1|6952.1|6948.58|6948.58|6952.1|6952.1|6948.58|6948.58|0
1739265600000|2025-02-11 09:20:00|6947.69|6947.69|6946.65|6946.65|6949.81|6949.81|6945.6|6945.6|0
1739265900000|2025-02-11 09:25:00|6947.96|6947.96|6944.55|6944.55|6947.96|6947.96|6944.55|6944.55|0
1739266200000|2025-02-11 09:30:00|6942.78|6942.78|6942.77|6942.77|6944.09|6944.09|6942.77|6942.77|0
1739266500000|2025-02-11 09:35:00|6943.83|6943.83|6947.45|6947.45|6947.45|6947.45|6942.37|6942.37|0
1739266800000|2025-02-11 09:40:00|6946.74|6946.74|6947.52|6947.52|6947.52|6947.52|6943.59|6943.59|0
1739267100000|2025-02-11 09:45:00|6946.47|6946.47|6936.48|6936.48|6946.47|6946.47|6934.91|6934.91|0
1739267400000|2025-02-11 09:50:00|6935.43|6935.43|6943.71|6943.71|6944.76|6944.76|6932.27|6932.27|0
1739267700000|2025-02-11 09:55:00|6942.66|6942.66|6940.55|6940.55|6942.66|6942.66|6937.93|6937.93|0
1739268000000|2025-02-11 10:00:00|6939.89|6939.89|6936.82|6936.82|6939.89|6939.89|6935.42|6935.42|0
1739268300000|2025-02-11 10:05:00|6938.24|6938.24|6938.38|6938.38|6940.35|6940.35|6938.24|6938.24|0
1739268600000|2025-02-11 10:10:00|6939.69|6939.69|6937.59|6937.59|6939.69|6939.69|6937.59|6937.59|0
1739268900000|2025-02-11 10:15:00|6938.24|6938.24|6949.26|6949.26|6950.57|6950.57|6938.24|6938.24|0
1739269200000|2025-02-11 10:20:00|6950.15|6950.15|6952.27|6952.27|6952.97|6952.97|6949.1|6949.1|0
1739269500000|2025-02-11 10:25:00|6950.96|6950.96|6947.8|6947.8|6950.96|6950.96|6947.8|6947.8|0
1739269800000|2025-02-11 10:30:00|6944.64|6944.64|6939.38|6939.38|6944.64|6944.64|6938.07|6938.07|0
1739270100000|2025-02-11 10:35:00|6938.33|6938.33|6938.33|6938.33|6938.33|6938.33|6938.33|6938.33|0
1739270400000|2025-02-11 10:40:00|6941.49|6941.49|6944.9|6944.9|6944.9|6944.9|6940.44|6940.44|0
1739270700000|2025-02-11 10:45:00|6944.25|6944.25|6942.51|6942.51|6944.25|6944.25|6940.74|6940.74|0
1739271000000|2025-02-11 10:50:00|6941.85|6941.85|6940.15|6940.15|6941.85|6941.85|6940.15|6940.15|0
1739271300000|2025-02-11 10:55:00|6938.84|6938.84|6939.89|6939.89|6939.89|6939.89|6938.84|6938.84|0
1739271600000|2025-02-11 11:00:00|6941.2|6941.2|6934.63|6934.63|6941.2|6941.2|6934.63|6934.63|0
1739271900000|2025-02-11 11:05:00|6933.57|6933.57|6930.49|6930.49|6934.63|6934.63|6930.49|6930.49|0
1739272200000|2025-02-11 11:10:00|6926.28|6926.28|6926.28|6926.28|6926.28|6926.28|6926.28|6926.28|0
1739272500000|2025-02-11 11:15:00|6924.87|6924.87|6924.87|6924.87|6925.92|6925.92|6923.99|6923.99|0
1739272800000|2025-02-11 11:20:00|6923.82|6923.82|6923.82|6923.82|6923.82|6923.82|6923.82|6923.82|0
1739273100000|2025-02-11 11:25:00|6922.77|6922.77|6913.83|6913.83|6922.77|6922.77|6913.83|6913.83|0
1739273400000|2025-02-11 11:30:00|6909.9|6909.9|6911.21|6911.21|6912.52|6912.52|6909.9|6909.9|0
1739273700000|2025-02-11 11:35:00|6910.16|6910.16|6908.39|6908.39|6910.16|6910.16|6908.39|6908.39|0
1739274000000|2025-02-11 11:40:00|6907.34|6907.34|6914.7|6914.7|6914.7|6914.7|6907.34|6907.34|0
1739274300000|2025-02-11 11:45:00|6915.75|6915.75|6916.81|6916.81|6918.91|6918.91|6915.75|6915.75|0
1739274600000|2025-02-11 11:50:00|6918.12|6918.12|6925.46|6925.46|6926.51|6926.51|6918.12|6918.12|0
1739275200000|2025-02-11 12:00:00|6926.12|6926.12|6921.39|6921.39|6926.12|6926.12|6921.39|6921.39|0
1739275800000|2025-02-11 12:10:00|6922.7|6922.7|6923.76|6923.76|6923.76|6923.76|6922.7|6922.7|0
1739276100000|2025-02-11 12:15:00|6922.7|6922.7|6919.55|6919.55|6922.7|6922.7|6919.55|6919.55|0
1739276400000|2025-02-11 12:20:00|6918.84|6918.84|6920.58|6920.58|6923.2|6923.2|6912.69|6912.69|0
1739276700000|2025-02-11 12:25:00|6918.47|6918.47|6917.42|6917.42|6918.47|6918.47|6917.42|6917.42|0
1739277000000|2025-02-11 12:30:00|6919.52|6919.52|6923.45|6923.45|6923.45|6923.45|6918.21|6918.21|0
1739277300000|2025-02-11 12:35:00|6922.14|6922.14|6925.84|6925.84|6929.25|6929.25|6920.83|6920.83|0
1739277600000|2025-02-11 12:40:00|6926.89|6926.89|6928.99|6928.99|6930.05|6930.05|6926.89|6926.89|0
1739277900000|2025-02-11 12:45:00|6927.94|6927.94|6925.67|6925.67|6927.94|6927.94|6925.67|6925.67|0
1739278200000|2025-02-11 12:50:00|6924.36|6924.36|6919.43|6919.43|6924.36|6924.36|6919.43|6919.43|0
1739278500000|2025-02-11 12:55:00|6916.27|6916.27|6919.59|6919.59|6919.59|6919.59|6916.27|6916.27|0
1739278800000|2025-02-11 13:00:00|6920.65|6920.65|6920.39|6920.39|6922.49|6922.49|6919.34|6919.34|0
1739279100000|2025-02-11 13:05:00|6918.42|6918.42|6919.47|6919.47|6920.52|6920.52|6918.42|6918.42|0
1739279400000|2025-02-11 13:10:00|6918.16|6918.16|6920.78|6920.78|6920.78|6920.78|6918.16|6918.16|0
1739279700000|2025-02-11 13:15:00|6923.4|6923.4|6927.98|6927.98|6930.08|6930.08|6921.99|6921.99|0
1739280000000|2025-02-11 13:20:00|6925.87|6925.87|6924.82|6924.82|6925.87|6925.87|6924.82|6924.82|0
1739280300000|2025-02-11 13:25:00|6925.87|6925.87|6923.77|6923.77|6925.87|6925.87|6923.77|6923.77|0
1739280900000|2025-02-11 13:35:00|6920.61|6920.61|6920.11|6920.11|6923.53|6923.53|6915.35|6915.35|0
1739281200000|2025-02-11 13:40:00|6919.06|6919.06|6915.65|6915.65|6919.06|6919.06|6915.65|6915.65|0
1739281500000|2025-02-11 13:45:00|6916.7|6916.7|6919.85|6919.85|6921.96|6921.96|6916.7|6916.7|0
1739281800000|2025-02-11 13:50:00|6918.8|6918.8|6917.92|6917.92|6918.8|6918.8|6917.92|6917.92|0
1739282100000|2025-02-11 13:55:00|6914.76|6914.76|6915.82|6915.82|6916.88|6916.88|6913.71|6913.71|0
1739282400000|2025-02-11 14:00:00|6914.77|6914.77|6913.85|6913.85|6920.03|6920.03|6913.85|6913.85|0
1739282700000|2025-02-11 14:05:00|6914.91|6914.91|6914.91|6914.91|6917.01|6917.01|6913.85|6913.85|0
1739283000000|2025-02-11 14:10:00|6913.6|6913.6|6916.49|6916.49|6916.49|6916.49|6912.29|6912.29|0
1739283300000|2025-02-11 14:15:00|6917.55|6917.55|6923.16|6923.16|6923.16|6923.16|6916.49|6916.49|0
1739283600000|2025-02-11 14:20:00|6922.27|6922.27|6928.58|6928.58|6930.69|6930.69|6922.27|6922.27|0
1739283900000|2025-02-11 14:25:00|6931.2|6931.2|6927.76|6927.76|6931.2|6931.2|6925.69|6925.69|0
1739284200000|2025-02-11 14:30:00|6926.71|6926.71|6920.37|6920.37|6926.71|6926.71|6920.37|6920.37|0
1739284500000|2025-02-11 14:35:00|6921.42|6921.42|6916.06|6916.06|6922.7|6922.7|6913.96|6913.96|0
1739284800000|2025-02-11 14:40:00|6913.96|6913.96|6916.72|6916.72|6917.77|6917.77|6911.85|6911.85|0
1739285100000|2025-02-11 14:45:00|6917.38|6917.38|6927.29|6927.29|6927.29|6927.29|6917.38|6917.38|0
1739285400000|2025-02-11 14:50:00|6932.55|6932.55|6926.44|6926.44|6932.55|6932.55|6924.34|6924.34|0
1739285700000|2025-02-11 14:55:00|6925.39|6925.39|6921.58|6921.58|6925.39|6925.39|6919.47|6919.47|0
1739286000000|2025-02-11 15:00:00|6924.73|6924.73|6925.91|6925.91|6928.67|6928.67|6924.73|6924.73|0
1739286300000|2025-02-11 15:05:00|6925.02|6925.02|6921.3|6921.3|6927.13|6927.13|6921.3|6921.3|0
1739286600000|2025-02-11 15:10:00|6922.35|6922.35|6918.67|6918.67|6922.35|6922.35|6917.36|6917.36|0
1739286900000|2025-02-11 15:15:00|6917.62|6917.62|6921.04|6921.04|6921.04|6921.04|6916.57|6916.57|0
1739287200000|2025-02-11 15:20:00|6922.09|6922.09|6920.52|6920.52|6926.3|6926.3|6920.52|6920.52|0
1739287500000|2025-02-11 15:25:00|6919.21|6919.21|6925.09|6925.09|6926.41|6926.41|6917.89|6917.89|0
1739287800000|2025-02-11 15:30:00|6926.41|6926.41|6931.63|6931.63|6933.73|6933.73|6925.35|6925.35|0
1739288100000|2025-02-11 15:35:00|6933.73|6933.73|6931.27|6931.27|6933.73|6933.73|6927.75|6927.75|0
1739288400000|2025-02-11 15:40:00|6929.16|6929.16|6914.96|6914.96|6931.27|6931.27|6914.71|6914.71|0
1739288700000|2025-02-11 15:45:00|6917.07|6917.07|6917.07|6917.07|6918.12|6918.12|6916.02|6916.02|0
1739289000000|2025-02-11 15:50:00|6918.12|6918.12|6919.17|6919.17|6920.23|6920.23|6917.07|6917.07|0
1739289300000|2025-02-11 15:55:00|6918.12|6918.12|6916.63|6916.63|6918.12|6918.12|6915.7|6915.7|0
1739289600000|2025-02-11 16:00:00|6915.32|6915.32|6917.03|6917.03|6917.03|6917.03|6914.66|6914.66|0
1739289900000|2025-02-11 16:05:00|6915.97|6915.97|6924.39|6924.39|6925.44|6925.44|6915.97|6915.97|0
1739290200000|2025-02-11 16:10:00|6923.5|6923.5|6926.99|6926.99|6931|6931|6921.53|6921.53|0
1739290500000|2025-02-11 16:15:00|6928.05|6928.05|6934.84|6934.84|6935.37|6935.37|6928.05|6928.05|0
1739290800000|2025-02-11 16:20:00|6933.96|6933.96|6941.33|6941.33|6945.71|6945.71|6933.96|6933.96|0
1739291100000|2025-02-11 16:25:00|6941.98|6941.98|6946.31|6946.31|6958.62|6958.62|6941.98|6941.98|0
1739348100000|2025-02-12 08:15:00|7034.7|7034.7|7045.76|7045.76|7045.76|7045.76|7034.7|7034.7|0
1739348400000|2025-02-12 08:20:00|7051.02|7051.02|7042.34|7042.34|7051.02|7051.02|7036.03|7036.03|0
1739348700000|2025-02-12 08:25:00|7044.45|7044.45|7061.14|7061.14|7065.61|7065.61|7044.45|7044.45|0
1739349000000|2025-02-12 08:30:00|7060.09|7060.09|7061.75|7061.75|7087.69|7087.69|7054.83|7054.83|0
1739349300000|2025-02-12 08:35:00|7059.65|7059.65|7105.26|7105.26|7106.32|7106.32|7059.65|7059.65|0
1739349600000|2025-02-12 08:40:00|7108.42|7108.42|7101.14|7101.14|7113.66|7113.66|7101.14|7101.14|0
1739349900000|2025-02-12 08:45:00|7103.24|7103.24|7111.4|7111.4|7111.4|7111.4|7099.83|7099.83|0
1739350200000|2025-02-12 08:50:00|7112.45|7112.45|7125.47|7125.47|7127.57|7127.57|7112.45|7112.45|0
1739350500000|2025-02-12 08:55:00|7123.36|7123.36|7118.64|7118.64|7123.36|7123.36|7118.64|7118.64|0
1739350800000|2025-02-12 09:00:00|7122.85|7122.85|7120.74|7120.74|7122.85|7122.85|7116.53|7116.53|0
1739351100000|2025-02-12 09:05:00|7119.69|7119.69|7121.63|7121.63|7132.32|7132.32|7119.69|7119.69|0
1739351400000|2025-02-12 09:10:00|7120.74|7120.74|7110.22|7110.22|7120.74|7120.74|7110.22|7110.22|0
1739351700000|2025-02-12 09:15:00|7109.56|7109.56|7091.96|7091.96|7109.56|7109.56|7088.81|7088.81|0
1739352000000|2025-02-12 09:20:00|7088.55|7088.55|7071.71|7071.71|7088.55|7088.55|7071.71|7071.71|0
1739352300000|2025-02-12 09:25:00|7072.6|7072.6|7064.18|7064.18|7072.6|7072.6|7061.03|7061.03|0
1739352600000|2025-02-12 09:30:00|7063.13|7063.13|7059.42|7059.42|7063.13|7063.13|7059.42|7059.42|0
1739352900000|2025-02-12 09:35:00|7058.37|7058.37|7068.89|7068.89|7068.89|7068.89|7057.31|7057.31|0
1739353200000|2025-02-12 09:40:00|7070.99|7070.99|7068.04|7068.04|7072.04|7072.04|7066.26|7066.26|0
1739353500000|2025-02-12 09:45:00|7069.09|7069.09|7083.67|7083.67|7085.77|7085.77|7069.09|7069.09|0
1739353800000|2025-02-12 09:50:00|7082.96|7082.96|7084.36|7084.36|7084.36|7084.36|7080.15|7080.15|0
1739354100000|2025-02-12 09:55:00|7081.2|7081.2|7089.62|7089.62|7089.62|7089.62|7081.2|7081.2|0
1739354400000|2025-02-12 10:00:00|7088.31|7088.31|7080.09|7080.09|7091.13|7091.13|7077.99|7077.99|0
1739354700000|2025-02-12 10:05:00|7076.93|7076.93|7070.69|7070.69|7082.19|7082.19|7070.69|7070.69|0
1739355000000|2025-02-12 10:10:00|7071.58|7071.58|7071.75|7071.75|7071.75|7071.75|7068.33|7068.33|0
1739355300000|2025-02-12 10:15:00|7073.85|7073.85|7072.8|7072.8|7073.85|7073.85|7072.8|7072.8|0
1739355600000|2025-02-12 10:20:00|7074.9|7074.9|7077.05|7077.05|7077.05|7077.05|7068.91|7068.91|0
1739355900000|2025-02-12 10:25:00|7075.74|7075.74|7078.18|7078.18|7079.06|7079.06|7074.86|7074.86|0
1739356200000|2025-02-12 10:30:00|7077.13|7077.13|7076.87|7076.87|7079.23|7079.23|7074.76|7074.76|0
1739356500000|2025-02-12 10:35:00|7077.92|7077.92|7080.02|7080.02|7080.02|7080.02|7073.71|7073.71|0
1739356800000|2025-02-12 10:40:00|7077.92|7077.92|7069.67|7069.67|7077.92|7077.92|7068.36|7068.36|0
1739357100000|2025-02-12 10:45:00|7068.62|7068.62|7060.45|7060.45|7068.62|7068.62|7060.45|7060.45|0
1739357400000|2025-02-12 10:50:00|7058.34|7058.34|7056.24|7056.24|7058.34|7058.34|7056.24|7056.24|0
1739357700000|2025-02-12 10:55:00|7054.14|7054.14|7058.27|7058.27|7058.27|7058.27|7050.81|7050.81|0
1739358000000|2025-02-12 11:00:00|7057.22|7057.22|7053.8|7053.8|7057.22|7057.22|7051.7|7051.7|0
1739358300000|2025-02-12 11:05:00|7055.91|7055.91|7053.8|7053.8|7055.91|7055.91|7053.8|7053.8|0
1739358600000|2025-02-12 11:10:00|7054.86|7054.86|7054.86|7054.86|7062.48|7062.48|7054.86|7054.86|0
1739358900000|2025-02-12 11:15:00|7055.56|7055.56|7053.88|7053.88|7057.92|7057.92|7053.88|7053.88|0
1739359200000|2025-02-12 11:20:00|7054.93|7054.93|7051.48|7051.48|7057.43|7057.43|7051.12|7051.12|0
1739359500000|2025-02-12 11:25:00|7050.17|7050.17|7051.48|7051.48|7052.53|7052.53|7050.17|7050.17|0
1739359800000|2025-02-12 11:30:00|7052.79|7052.79|7048.49|7048.49|7052.79|7052.79|7048.49|7048.49|0
1739360100000|2025-02-12 11:35:00|7049.54|7049.54|7050.59|7050.59|7050.59|7050.59|7049.54|7049.54|0
1739360400000|2025-02-12 11:40:00|7051.64|7051.64|7049.02|7049.02|7051.64|7051.64|7049.02|7049.02|0
1739360700000|2025-02-12 11:45:00|7047.97|7047.97|7047.08|7047.08|7049.02|7049.02|7044.72|7044.72|0
1739361000000|2025-02-12 11:50:00|7044.98|7044.98|7037.26|7037.26|7044.98|7044.98|7037.26|7037.26|0
1739361300000|2025-02-12 11:55:00|7036.21|7036.21|7041.47|7041.47|7041.47|7041.47|7035.15|7035.15|0
1739361600000|2025-02-12 12:00:00|7043.44|7043.44|7040.65|7040.65|7043.44|7043.44|7038.71|7038.71|0
1739361900000|2025-02-12 12:05:00|7041.71|7041.71|7045.64|7045.64|7045.64|7045.64|7041.71|7041.71|0
1739362200000|2025-02-12 12:10:00|7048.79|7048.79|7043.53|7043.53|7049.84|7049.84|7043.53|7043.53|0
1739362500000|2025-02-12 12:15:00|7042.65|7042.65|7042.39|7042.39|7042.65|7042.65|7041.33|7041.33|0
1739362800000|2025-02-12 12:20:00|7040.28|7040.28|7040.54|7040.54|7040.54|7040.54|7039.23|7039.23|0
1739363100000|2025-02-12 12:25:00|7041.59|7041.59|7044.75|7044.75|7044.75|7044.75|7038.44|7038.44|0
1739363400000|2025-02-12 12:30:00|7045.8|7045.8|7051.94|7051.94|7051.94|7051.94|7045.8|7045.8|0
1739363700000|2025-02-12 12:35:00|7052.99|7052.99|7056.4|7056.4|7056.4|7056.4|7052.99|7052.99|0
1739364000000|2025-02-12 12:40:00|7055.35|7055.35|7056.66|7056.66|7058.77|7058.77|7055.35|7055.35|0
1739364300000|2025-02-12 12:45:00|7058.77|7058.77|7058.77|7058.77|7058.77|7058.77|7058.77|7058.77|0
1739364600000|2025-02-12 12:50:00|7059.82|7059.82|7064.03|7064.03|7065.08|7065.08|7059.82|7059.82|0
1739364900000|2025-02-12 12:55:00|7065.34|7065.34|7064.12|7064.12|7065.34|7065.34|7062.18|7062.18|0
1739365200000|2025-02-12 13:00:00|7062.81|7062.81|7059.14|7059.14|7062.81|7062.81|7059.14|7059.14|0
1739365500000|2025-02-12 13:05:00|7060.45|7060.45|7061.76|7061.76|7065.97|7065.97|7060.45|7060.45|0
1739365800000|2025-02-12 13:10:00|7060.7|7060.7|7057.29|7057.29|7060.7|7060.7|7057.29|7057.29|0
1739366100000|2025-02-12 13:15:00|7056.24|7056.24|7056.24|7056.24|7056.24|7056.24|7056.24|7056.24|0
1739366400000|2025-02-12 13:20:00|7055.19|7055.19|7054.13|7054.13|7055.19|7055.19|7054.13|7054.13|0
1739366700000|2025-02-12 13:25:00|7055.44|7055.44|7055|7055|7055.7|7055.7|7054.39|7054.39|0
1739367000000|2025-02-12 13:30:00|7056.05|7056.05|6998.32|6998.32|7056.05|7056.05|6982.12|6982.12|0
1739367300000|2025-02-12 13:35:00|6999.37|6999.37|7006.69|7006.69|7010.9|7010.9|6998.06|6998.06|0
1739367600000|2025-02-12 13:40:00|7005.64|7005.64|6995.23|6995.23|7005.64|7005.64|6995.23|6995.23|0
1739367900000|2025-02-12 13:45:00|6998.9|6998.9|7008.56|7008.56|7011.97|7011.97|6998.9|6998.9|0
1739368200000|2025-02-12 13:50:00|7007.5|7007.5|7008.56|7008.56|7008.56|7008.56|7001.98|7001.98|0
1739368500000|2025-02-12 13:55:00|7009.26|7009.26|7008.21|7008.21|7009.26|7009.26|7002.95|7002.95|0
1739368800000|2025-02-12 14:00:00|7007.16|7007.16|7001.22|7001.22|7007.16|7007.16|6997.54|6997.54|0
1739369100000|2025-02-12 14:05:00|7004.37|7004.37|7018.38|7018.38|7018.38|7018.38|7004.37|7004.37|0
1739369400000|2025-02-12 14:10:00|7015.22|7015.22|7021.79|7021.79|7021.79|7021.79|7012.86|7012.86|0
1739369700000|2025-02-12 14:15:00|7023.9|7023.9|7024.88|7024.88|7025.94|7025.94|7022.59|7022.59|0
1739370000000|2025-02-12 14:20:00|7025.94|7025.94|7025.15|7025.15|7033.03|7033.03|7025.15|7025.15|0
1739370300000|2025-02-12 14:25:00|7024.09|7024.09|7025.15|7025.15|7026.2|7026.2|7024.09|7024.09|0
1739370600000|2025-02-12 14:30:00|7024.09|7024.09|7022.16|7022.16|7024.26|7024.26|7013.48|7013.48|0
1739370900000|2025-02-12 14:35:00|7023.21|7023.21|7022.53|7022.53|7027.88|7027.88|7022.53|7022.53|0
1739371200000|2025-02-12 14:40:00|7021.47|7021.47|7028.7|7028.7|7028.7|7028.7|7021.47|7021.47|0
1739371500000|2025-02-12 14:45:00|7025.54|7025.54|7030.37|7030.37|7030.37|7030.37|7024.49|7024.49|0
1739371800000|2025-02-12 14:50:00|7028.27|7028.27|7033.78|7033.78|7033.78|7033.78|7028.27|7028.27|0
1739372100000|2025-02-12 14:55:00|7032.73|7032.73|7033.71|7033.71|7034.5|7034.5|7032.4|7032.4|0
1739372400000|2025-02-12 15:00:00|7035.02|7035.02|7034.77|7034.77|7038.44|7038.44|7032.66|7032.66|0
1739372700000|2025-02-12 15:05:00|7035.42|7035.42|7034.63|7034.63|7038.84|7038.84|7031.21|7031.21|0
1739373000000|2025-02-12 15:10:00|7035.68|7035.68|7037.39|7037.39|7038.44|7038.44|7034.63|7034.63|0
1739373300000|2025-02-12 15:15:00|7035.29|7035.29|7035.62|7035.62|7036.93|7036.93|7033.51|7033.51|0
1739373600000|2025-02-12 15:20:00|7034.91|7034.91|7039.47|7039.47|7039.47|7039.47|7034.91|7034.91|0
1739373900000|2025-02-12 15:25:00|7038.42|7038.42|7042.23|7042.23|7042.23|7042.23|7037.11|7037.11|0
1739374200000|2025-02-12 15:30:00|7042.89|7042.89|7042.89|7042.89|7042.89|7042.89|7042.89|7042.89|0
1739374500000|2025-02-12 15:35:00|7041.84|7041.84|7049.84|7049.84|7050.24|7050.24|7041.84|7041.84|0
1739374800000|2025-02-12 15:40:00|7048.79|7048.79|7047.9|7047.9|7049.18|7049.18|7047.25|7047.25|0
1739375100000|2025-02-12 15:45:00|7046.85|7046.85|7042.64|7042.64|7047.51|7047.51|7042.64|7042.64|0
1739375400000|2025-02-12 15:50:00|7041.33|7041.33|7043.3|7043.3|7043.56|7043.56|7039.23|7039.23|0
1739375700000|2025-02-12 15:55:00|7041.99|7041.99|7043.04|7043.04|7043.04|7043.04|7040.94|7040.94|0
1739376000000|2025-02-12 16:00:00|7041.99|7041.99|7043.18|7043.18|7048.3|7048.3|7041.99|7041.99|0
1739376300000|2025-02-12 16:05:00|7043.83|7043.83|7045.57|7045.57|7046.62|7046.62|7043.83|7043.83|0
1739376600000|2025-02-12 16:10:00|7044.68|7044.68|7043.46|7043.46|7044.68|7044.68|7041.92|7041.92|0
1739376900000|2025-02-12 16:15:00|7044.52|7044.52|7043.36|7043.36|7044.67|7044.67|7041.4|7041.4|0
1739377200000|2025-02-12 16:20:00|7044.42|7044.42|7048.45|7048.45|7048.45|7048.45|7041.08|7041.08|0
1739377500000|2025-02-12 16:25:00|7047.4|7047.4|7051.29|7051.29|7056.59|7056.59|7046.34|7046.34|0
1739434500000|2025-02-13 08:15:00|7135.29|7135.29|7134.67|7134.67|7141.53|7141.53|7134.16|7134.16|0
1739434800000|2025-02-13 08:20:00|7139.93|7139.93|7156.5|7156.5|7159.49|7159.49|7137.3|7137.3|0
1739435100000|2025-02-13 08:25:00|7158.61|7158.61|7161.5|7161.5|7171.22|7171.22|7158.61|7158.61|0
1739435400000|2025-02-13 08:30:00|7156.77|7156.77|7141.17|7141.17|7156.77|7156.77|7133.68|7133.68|0
1739435700000|2025-02-13 08:35:00|7142.48|7142.48|7128.46|7128.46|7144.42|7144.42|7127.14|7127.14|0
1739436000000|2025-02-13 08:40:00|7124.25|7124.25|7125.96|7125.96|7125.96|7125.96|7120.83|7120.83|0
1739436300000|2025-02-13 08:45:00|7129.89|7129.89|7119.86|7119.86|7131.2|7131.2|7118.97|7118.97|0
1739436600000|2025-02-13 08:50:00|7106.18|7106.18|7116.28|7116.28|7120.91|7120.91|7106.18|7106.18|0
1739436900000|2025-02-13 08:55:00|7113.12|7113.12|7104.45|7104.45|7114.01|7114.01|7104.45|7104.45|0
1739437200000|2025-02-13 09:00:00|7103.14|7103.14|7094.79|7094.79|7105.41|7105.41|7094.79|7094.79|0
1739437500000|2025-02-13 09:05:00|7093.48|7093.48|7079.96|7079.96|7093.48|7093.48|7079.16|7079.16|0
1739437800000|2025-02-13 09:10:00|7077.34|7077.34|7082.55|7082.55|7084.98|7084.98|7077.34|7077.34|0
1739438100000|2025-02-13 09:15:00|7083.44|7083.44|7080.57|7080.57|7085.21|7085.21|7077.42|7077.42|0
1739438400000|2025-02-13 09:20:00|7082.68|7082.68|7088.88|7088.88|7090.82|7090.82|7082.68|7082.68|0
1739438700000|2025-02-13 09:25:00|7084.67|7084.67|7084.34|7084.34|7084.67|7084.67|7081.51|7081.51|0
1739439000000|2025-02-13 09:30:00|7083.45|7083.45|7082.94|7082.94|7085.04|7085.04|7077.67|7077.67|0
1739439300000|2025-02-13 09:35:00|7088.2|7088.2|7092.66|7092.66|7095.82|7095.82|7088.2|7088.2|0
1739439600000|2025-02-13 09:40:00|7095.82|7095.82|7098.44|7098.44|7098.44|7098.44|7095.82|7095.82|0
1739439900000|2025-02-13 09:45:00|7094.4|7094.4|7100.67|7100.67|7100.67|7100.67|7094.14|7094.14|0
1739440200000|2025-02-13 09:50:00|7101.98|7101.98|7107.69|7107.69|7114.17|7114.17|7101.98|7101.98|0
1739440500000|2025-02-13 09:55:00|7104.53|7104.53|7102.68|7102.68|7111.62|7111.62|7102.68|7102.68|0
1739440800000|2025-02-13 10:00:00|7101.63|7101.63|7108.66|7108.66|7108.66|7108.66|7101.63|7101.63|0
1739441100000|2025-02-13 10:05:00|7106.56|7106.56|7106.56|7106.56|7106.56|7106.56|7103.4|7103.4|0
1739441400000|2025-02-13 10:10:00|7105.25|7105.25|7102|7102|7105.93|7105.93|7102|7102|0
1739441700000|2025-02-13 10:15:00|7105.15|7105.15|7104.62|7104.62|7105.15|7105.15|7102|7102|0
1739442000000|2025-02-13 10:20:00|7103.31|7103.31|7107.42|7107.42|7107.42|7107.42|7100.85|7100.85|0
1739442300000|2025-02-13 10:25:00|7106.36|7106.36|7114.71|7114.71|7114.71|7114.71|7106.36|7106.36|0
1739442600000|2025-02-13 10:30:00|7116.81|7116.81|7121.41|7121.41|7121.41|7121.41|7116.81|7116.81|0
1739442900000|2025-02-13 10:35:00|7120.75|7120.75|7125.92|7125.92|7125.92|7125.92|7120.75|7120.75|0
1739443200000|2025-02-13 10:40:00|7128.03|7128.03|7145.69|7145.69|7145.69|7145.69|7128.03|7128.03|0
1739443500000|2025-02-13 10:45:00|7148.85|7148.85|7151.21|7151.21|7151.21|7151.21|7147.8|7147.8|0
1739443800000|2025-02-13 10:50:00|7153.32|7153.32|7163.04|7163.04|7163.04|7163.04|7153.32|7153.32|0
1739444100000|2025-02-13 10:55:00|7161.99|7161.99|7163.04|7163.04|7163.04|7163.04|7157.78|7157.78|0
1739444400000|2025-02-13 11:00:00|7164.1|7164.1|7166.72|7166.72|7166.72|7166.72|7161.99|7161.99|0
1739444700000|2025-02-13 11:05:00|7168.82|7168.82|7161.29|7161.29|7168.82|7168.82|7161.29|7161.29|0
1739445000000|2025-02-13 11:10:00|7162.34|7162.34|7161.29|7161.29|7162.34|7162.34|7156.03|7156.03|0
1739445300000|2025-02-13 11:15:00|7160.23|7160.23|7167.6|7167.6|7168.91|7168.91|7160.23|7160.23|0
1739445600000|2025-02-13 11:20:00|7166.54|7166.54|7168.53|7168.53|7168.53|7168.53|7162.21|7162.21|0
1739445900000|2025-02-13 11:25:00|7169.41|7169.41|7171.45|7171.45|7172.57|7172.57|7166.98|7166.98|0
1739446200000|2025-02-13 11:30:00|7172.5|7172.5|7176.37|7176.37|7176.37|7176.37|7172.5|7172.5|0
1739446500000|2025-02-13 11:35:00|7175.31|7175.31|7176.37|7176.37|7176.37|7176.37|7172.16|7172.16|0
1739446800000|2025-02-13 11:40:00|7177.25|7177.25|7179.52|7179.52|7180.57|7180.57|7176.37|7176.37|0
1739447100000|2025-02-13 11:45:00|7176.9|7176.9|7171.23|7171.23|7176.9|7176.9|7167.02|7167.02|0
1739447400000|2025-02-13 11:50:00|7168.61|7168.61|7167.55|7167.55|7171.76|7171.76|7166.5|7166.5|0
1739447700000|2025-02-13 11:55:00|7164.4|7164.4|7167.3|7167.3|7167.3|7167.3|7163.35|7163.35|0
1739448000000|2025-02-13 12:00:00|7166.24|7166.24|7162.04|7162.04|7169.4|7169.4|7162.04|7162.04|0
1739448300000|2025-02-13 12:05:00|7160.98|7160.98|7168.43|7168.43|7168.43|7168.43|7158.88|7158.88|0
1739448600000|2025-02-13 12:10:00|7166.32|7166.32|7165.27|7165.27|7166.32|7166.32|7163.33|7163.33|0
1739448900000|2025-02-13 12:15:00|7164.22|7164.22|7165.01|7165.01|7165.27|7165.27|7161.6|7161.6|0
1739449200000|2025-02-13 12:20:00|7163.96|7163.96|7165.01|7165.01|7165.01|7165.01|7163.96|7163.96|0
1739449500000|2025-02-13 12:25:00|7166.06|7166.06|7157.25|7157.25|7166.72|7166.72|7157.25|7157.25|0
1739449800000|2025-02-13 12:30:00|7158.56|7158.56|7162.37|7162.37|7163.43|7163.43|7158.56|7158.56|0
1739450100000|2025-02-13 12:35:00|7161.32|7161.32|7161.32|7161.32|7161.32|7161.32|7158.17|7158.17|0
1739450400000|2025-02-13 12:40:00|7163.43|7163.43|7162.63|7162.63|7164.74|7164.74|7162.63|7162.63|0
1739450700000|2025-02-13 12:45:00|7161.58|7161.58|7160.92|7160.92|7161.98|7161.98|7160.92|7160.92|0
1739451000000|2025-02-13 12:50:00|7159.87|7159.87|7164.34|7164.34|7165.39|7165.39|7159.87|7159.87|0
1739451300000|2025-02-13 12:55:00|7165.22|7165.22|7156.81|7156.81|7165.48|7165.48|7156.81|7156.81|0
1739451600000|2025-02-13 13:00:00|7157.86|7157.86|7156.81|7156.81|7159.17|7159.17|7156.81|7156.81|0
1739451900000|2025-02-13 13:05:00|7155.5|7155.5|7157.6|7157.6|7158.65|7158.65|7155.5|7155.5|0
1739452200000|2025-02-13 13:10:00|7156.55|7156.55|7152.34|7152.34|7156.55|7156.55|7152.34|7152.34|0
1739452500000|2025-02-13 13:15:00|7153.39|7153.39|7150.63|7150.63|7154.44|7154.44|7150.63|7150.63|0
1739452800000|2025-02-13 13:20:00|7148.53|7148.53|7147.37|7147.37|7148.53|7148.53|7144.85|7144.85|0
1739453100000|2025-02-13 13:25:00|7146.48|7146.48|7138.2|7138.2|7146.48|7146.48|7138.2|7138.2|0
1739453400000|2025-02-13 13:30:00|7139.51|7139.51|7157.05|7157.05|7162.31|7162.31|7139.51|7139.51|0
1739453700000|2025-02-13 13:35:00|7156|7156|7157.83|7157.83|7162.04|7162.04|7151.78|7151.78|0
1739454000000|2025-02-13 13:40:00|7159.24|7159.24|7159.08|7159.08|7160.13|7160.13|7159.08|7159.08|0
1739454300000|2025-02-13 13:45:00|7158.19|7158.19|7153.46|7153.46|7158.19|7158.19|7151.36|7151.36|0
1739454600000|2025-02-13 13:50:00|7154.52|7154.52|7157.93|7157.93|7158.98|7158.98|7153.46|7153.46|0
1739454900000|2025-02-13 13:55:00|7158.98|7158.98|7161.6|7161.6|7162.66|7162.66|7158.98|7158.98|0
1739455200000|2025-02-13 14:00:00|7160.72|7160.72|7160.72|7160.72|7162.82|7162.82|7160.72|7160.72|0
1739455500000|2025-02-13 14:05:00|7159.67|7159.67|7154.54|7154.54|7159.67|7159.67|7154.54|7154.54|0
1739455800000|2025-02-13 14:10:00|7155.85|7155.85|7159.5|7159.5|7160.55|7160.55|7155.85|7155.85|0
1739456100000|2025-02-13 14:15:00|7160.55|7160.55|7163.94|7163.94|7163.94|7163.94|7160.38|7160.38|0
1739456400000|2025-02-13 14:20:00|7165|7165|7168.3|7168.3|7169.74|7169.74|7165|7165|0
1739456700000|2025-02-13 14:25:00|7170.4|7170.4|7175.25|7175.25|7175.25|7175.25|7167.24|7167.24|0
1739457000000|2025-02-13 14:30:00|7173.94|7173.94|7176.93|7176.93|7179.2|7179.2|7172.63|7172.63|0
1739457300000|2025-02-13 14:35:00|7174.31|7174.31|7173.92|7173.92|7176.54|7176.54|7170.76|7170.76|0
1739457600000|2025-02-13 14:40:00|7172.87|7172.87|7168.66|7168.66|7172.87|7172.87|7166.04|7166.04|0
1739457900000|2025-02-13 14:45:00|7167.35|7167.35|7169.52|7169.52|7169.52|7169.52|7161.79|7161.79|0
1739458200000|2025-02-13 14:50:00|7170.57|7170.57|7169.26|7169.26|7171.62|7171.62|7168.21|7168.21|0
1739458500000|2025-02-13 14:55:00|7168.21|7168.21|7160.35|7160.35|7168.21|7168.21|7159.3|7159.3|0
1739458800000|2025-02-13 15:00:00|7161.4|7161.4|7162.69|7162.69|7166.85|7166.85|7157.99|7157.99|0
1739459100000|2025-02-13 15:05:00|7164.79|7164.79|7157.3|7157.3|7164.79|7164.79|7155.99|7155.99|0
1739459400000|2025-02-13 15:10:00|7158.35|7158.35|7155.73|7155.73|7159.41|7159.41|7155.73|7155.73|0
1739459700000|2025-02-13 15:15:00|7156.79|7156.79|7159.15|7159.15|7159.15|7159.15|7154.68|7154.68|0
1739460000000|2025-02-13 15:20:00|7161.25|7161.25|7159.29|7159.29|7162.96|7162.96|7159.29|7159.29|0
1739460300000|2025-02-13 15:25:00|7158.24|7158.24|7160.34|7160.34|7160.34|7160.34|7158.24|7158.24|0
1739460600000|2025-02-13 15:30:00|7159.03|7159.03|7158.38|7158.38|7160.48|7160.48|7156.41|7156.41|0
1739460900000|2025-02-13 15:35:00|7157.07|7157.07|7161.53|7161.53|7162.42|7162.42|7157.07|7157.07|0
1739461200000|2025-02-13 15:40:00|7162.19|7162.19|7163.38|7163.38|7163.38|7163.38|7160.22|7160.22|0
1739461500000|2025-02-13 15:45:00|7162.32|7162.32|7158.03|7158.03|7162.32|7162.32|7156.81|7156.81|0
1739461800000|2025-02-13 15:50:00|7157.37|7157.37|7160.79|7160.79|7160.79|7160.79|7156.66|7156.66|0
1739462100000|2025-02-13 15:55:00|7161.84|7161.84|7169.56|7169.56|7169.56|7169.56|7161.84|7161.84|0
1739462400000|2025-02-13 16:00:00|7168.24|7168.24|7166.93|7166.93|7168.24|7168.24|7162.86|7162.86|0
1739462700000|2025-02-13 16:05:00|7167.98|7167.98|7171|7171|7172.06|7172.06|7167.98|7167.98|0
1739463000000|2025-02-13 16:10:00|7169.69|7169.69|7169.15|7169.15|7170.4|7170.4|7166.79|7166.79|0
1739463300000|2025-02-13 16:15:00|7170.46|7170.46|7168.54|7168.54|7170.46|7170.46|7167.84|7167.84|0
1739463600000|2025-02-13 16:20:00|7167.49|7167.49|7170.35|7170.35|7170.51|7170.51|7165.55|7165.55|0
1739463900000|2025-02-13 16:25:00|7169.29|7169.29|7172.51|7172.51|7172.51|7172.51|7166.93|7166.93|0
1739520900000|2025-02-14 08:15:00|7187.37|7187.37|7183.69|7183.69|7187.37|7187.37|7177.12|7177.12|0
1739521200000|2025-02-14 08:20:00|7180.54|7180.54|7175.02|7175.02|7181.85|7181.85|7175.02|7175.02|0
1739521500000|2025-02-14 08:25:00|7173.71|7173.71|7168.19|7168.19|7173.71|7173.71|7168.19|7168.19|0
1739521800000|2025-02-14 08:30:00|7166.88|7166.88|7161.81|7161.81|7166.88|7166.88|7155.57|7155.57|0
1739522100000|2025-02-14 08:35:00|7162.87|7162.87|7172.22|7172.22|7172.22|7172.22|7162.87|7162.87|0
1739522400000|2025-02-14 08:40:00|7173.54|7173.54|7171.41|7171.41|7180.77|7180.77|7170.1|7170.1|0
1739522700000|2025-02-14 08:45:00|7173.51|7173.51|7177.42|7177.42|7178.3|7178.3|7173.51|7173.51|0
1739523000000|2025-02-14 08:50:00|7184.78|7184.78|7184.22|7184.22|7189.48|7189.48|7184.22|7184.22|0
1739523300000|2025-02-14 08:55:00|7183.33|7183.33|7188.59|7188.59|7188.59|7188.59|7183.33|7183.33|0
1739523600000|2025-02-14 09:00:00|7189.9|7189.9|7206.95|7206.95|7209.15|7209.15|7189.9|7189.9|0
1739523900000|2025-02-14 09:05:00|7208|7208|7214.85|7214.85|7214.85|7214.85|7207.12|7207.12|0
1739524200000|2025-02-14 09:10:00|7216.17|7216.17|7223.62|7223.62|7228.89|7228.89|7216.17|7216.17|0
1739524500000|2025-02-14 09:15:00|7224.93|7224.93|7220.15|7220.15|7226.24|7226.24|7217.05|7217.05|0
1739524800000|2025-02-14 09:20:00|7218.84|7218.84|7207.17|7207.17|7219.5|7219.5|7207.17|7207.17|0
1739525100000|2025-02-14 09:25:00|7210.33|7210.33|7214.11|7214.11|7216.22|7216.22|7210.33|7210.33|0
1739525400000|2025-02-14 09:30:00|7212.01|7212.01|7199.47|7199.47|7213.06|7213.06|7199.47|7199.47|0
1739525700000|2025-02-14 09:35:00|7196.32|7196.32|7199.47|7199.47|7199.47|7199.47|7196.32|7196.32|0
1739526000000|2025-02-14 09:40:00|7197.37|7197.37|7198.05|7198.05|7198.05|7198.05|7194.12|7194.12|0
1739526300000|2025-02-14 09:45:00|7197|7197|7191.26|7191.26|7197|7197|7191.26|7191.26|0
1739526600000|2025-02-14 09:50:00|7190.6|7190.6|7197.08|7197.08|7197.96|7197.96|7189.55|7189.55|0
1739526900000|2025-02-14 09:55:00|7196.03|7196.03|7197.41|7197.41|7197.41|7197.41|7193.37|7193.37|0
1739527200000|2025-02-14 10:00:00|7196.36|7196.36|7207.89|7207.89|7207.89|7207.89|7196.36|7196.36|0
1739527500000|2025-02-14 10:05:00|7208.78|7208.78|7210.23|7210.23|7210.23|7210.23|7208.12|7208.12|0
1739527800000|2025-02-14 10:10:00|7209.34|7209.34|7212.1|7212.1|7212.1|7212.1|7208.29|7208.29|0
1739528100000|2025-02-14 10:15:00|7214.21|7214.21|7223.23|7223.23|7223.23|7223.23|7214.04|7214.04|0
1739528400000|2025-02-14 10:20:00|7222.18|7222.18|7214.84|7214.84|7222.18|7222.18|7212.73|7212.73|0
1739528700000|2025-02-14 10:25:00|7213.78|7213.78|7215.9|7215.9|7217.21|7217.21|7213.78|7213.78|0
1739529000000|2025-02-14 10:30:00|7216.95|7216.95|7219.15|7219.15|7224.67|7224.67|7216.95|7216.95|0
1739529300000|2025-02-14 10:35:00|7217.84|7217.84|7216.27|7216.27|7221.79|7221.79|7216.27|7216.27|0
1739529600000|2025-02-14 10:40:00|7214.96|7214.96|7217.84|7217.84|7222.56|7222.56|7214.96|7214.96|0
1739529900000|2025-02-14 10:45:00|7216.53|7216.53|7213.48|7213.48|7217.16|7217.16|7213.48|7213.48|0
1739530200000|2025-02-14 10:50:00|7217.41|7217.41|7211.4|7211.4|7220.5|7220.5|7211.4|7211.4|0
1739530500000|2025-02-14 10:55:00|7210.35|7210.35|7209.04|7209.04|7211.14|7211.14|7206.93|7206.93|0
1739530800000|2025-02-14 11:00:00|7211.14|7211.14|7220.33|7220.33|7220.33|7220.33|7211.14|7211.14|0
1739531100000|2025-02-14 11:05:00|7221.38|7221.38|7219.82|7219.82|7222.44|7222.44|7219.82|7219.82|0
1739531400000|2025-02-14 11:10:00|7220.87|7220.87|7221.75|7221.75|7222.18|7222.18|7220.87|7220.87|0
1739531700000|2025-02-14 11:15:00|7222.81|7222.81|7219.37|7219.37|7226.74|7226.74|7219.37|7219.37|0
1739532000000|2025-02-14 11:20:00|7216.22|7216.22|7214.39|7214.39|7216.22|7216.22|7211.23|7211.23|0
1739532300000|2025-02-14 11:25:00|7215.44|7215.44|7217.43|7217.43|7222.95|7222.95|7215.44|7215.44|0
1739532600000|2025-02-14 11:30:00|7216.38|7216.38|7213.92|7213.92|7216.38|7216.38|7210.76|7210.76|0
1739532900000|2025-02-14 11:35:00|7217.08|7217.08|7221.3|7221.3|7225.77|7225.77|7217.08|7217.08|0
1739533200000|2025-02-14 11:40:00|7223.41|7223.41|7229.45|7229.45|7230.5|7230.5|7223.41|7223.41|0
1739533500000|2025-02-14 11:45:00|7230.5|7230.5|7229.71|7229.71|7230.5|7230.5|7228.4|7228.4|0
1739533800000|2025-02-14 11:50:00|7233.64|7233.64|7225.5|7225.5|7236.26|7236.26|7225.5|7225.5|0
1739534100000|2025-02-14 11:55:00|7224.19|7224.19|7224.8|7224.8|7228.31|7228.31|7224.19|7224.19|0
1739534400000|2025-02-14 12:00:00|7225.85|7225.85|7224.54|7224.54|7227.16|7227.16|7224.54|7224.54|0
1739534700000|2025-02-14 12:05:00|7223.23|7223.23|7222.18|7222.18|7225.59|7225.59|7222.18|7222.18|0
1739535000000|2025-02-14 12:10:00|7223.23|7223.23|7218.44|7218.44|7223.23|7223.23|7213.72|7213.72|0
1739535300000|2025-02-14 12:15:00|7217.39|7217.39|7217.78|7217.78|7217.78|7217.78|7216.73|7216.73|0
1739535600000|2025-02-14 12:20:00|7219.89|7219.89|7217.13|7217.13|7219.89|7219.89|7216.47|7216.47|0
1739535900000|2025-02-14 12:25:00|7218.44|7218.44|7218.19|7218.19|7219.5|7219.5|7218.19|7218.19|0
1739536200000|2025-02-14 12:30:00|7219.5|7219.5|7221.47|7221.47|7221.47|7221.47|7219.5|7219.5|0
1739536500000|2025-02-14 12:35:00|7222.35|7222.35|7221.04|7221.04|7223.4|7223.4|7219.73|7219.73|0
1739536800000|2025-02-14 12:40:00|7218.94|7218.94|7221.56|7221.56|7221.56|7221.56|7218.94|7218.94|0
1739537100000|2025-02-14 12:45:00|7219.45|7219.45|7225.35|7225.35|7231.39|7231.39|7217.49|7217.49|0
1739537400000|2025-02-14 12:50:00|7223.38|7223.38|7223.12|7223.12|7223.38|7223.38|7221.02|7221.02|0
1739537700000|2025-02-14 12:55:00|7221.81|7221.81|7225.23|7225.23|7225.23|7225.23|7220.76|7220.76|0
1739538000000|2025-02-14 13:00:00|7224.18|7224.18|7224.18|7224.18|7224.18|7224.18|7224.18|7224.18|0
1739538300000|2025-02-14 13:05:00|7225.23|7225.23|7224.18|7224.18|7225.23|7225.23|7224.18|7224.18|0
1739538600000|2025-02-14 13:10:00|7225.49|7225.49|7226.8|7226.8|7226.8|7226.8|7225.49|7225.49|0
1739538900000|2025-02-14 13:15:00|7225.74|7225.74|7225.74|7225.74|7225.74|7225.74|7225.74|7225.74|0
1739539200000|2025-02-14 13:20:00|7226.8|7226.8|7226.54|7226.54|7232.06|7232.06|7223.64|7223.64|0
1739539500000|2025-02-14 13:25:00|7225.23|7225.23|7226.94|7226.94|7228.38|7228.38|7225.23|7225.23|0
1739539800000|2025-02-14 13:30:00|7227.99|7227.99|7238.49|7238.49|7238.75|7238.75|7227.99|7227.99|0
1739540100000|2025-02-14 13:35:00|7240.59|7240.59|7242.96|7242.96|7242.96|7242.96|7240.59|7240.59|0
1739540400000|2025-02-14 13:40:00|7244.73|7244.73|7247|7247|7248.31|7248.31|7243.84|7243.84|0
1739540700000|2025-02-14 13:45:00|7245.95|7245.95|7241.74|7241.74|7245.95|7245.95|7241.74|7241.74|0
1739541000000|2025-02-14 13:50:00|7240.69|7240.69|7240.03|7240.03|7242.4|7242.4|7240.03|7240.03|0
1739541300000|2025-02-14 13:55:00|7238.98|7238.98|7232.81|7232.81|7238.98|7238.98|7232.81|7232.81|0
1739541600000|2025-02-14 14:00:00|7231.75|7231.75|7232.42|7232.42|7235.96|7235.96|7231.75|7231.75|0
1739541900000|2025-02-14 14:05:00|7231.36|7231.36|7226.9|7226.9|7231.36|7231.36|7226.9|7226.9|0
1739542200000|2025-02-14 14:10:00|7227.95|7227.95|7231.11|7231.11|7231.11|7231.11|7227.95|7227.95|0
1739542500000|2025-02-14 14:15:00|7231.99|7231.99|7227.95|7227.95|7231.99|7231.99|7226.9|7226.9|0
1739542800000|2025-02-14 14:20:00|7229|7229|7227.55|7227.55|7230.71|7230.71|7227.55|7227.55|0
1739543100000|2025-02-14 14:25:00|7228.61|7228.61|7228.68|7228.68|7230.62|7230.62|7227.55|7227.55|0
1739543400000|2025-02-14 14:30:00|7227.37|7227.37|7229.87|7229.87|7231.18|7231.18|7225.01|7225.01|0
1739543700000|2025-02-14 14:35:00|7231.98|7231.98|7234.43|7234.43|7236.7|7236.7|7231.98|7231.98|0
1739544000000|2025-02-14 14:40:00|7235.48|7235.48|7237.85|7237.85|7237.85|7237.85|7234.43|7234.43|0
1739544300000|2025-02-14 14:45:00|7238.9|7238.9|7235.48|7235.48|7239.95|7239.95|7235.48|7235.48|0
1739544600000|2025-02-14 14:50:00|7234.43|7234.43|7242.97|7242.97|7242.97|7242.97|7234.43|7234.43|0
1739544900000|2025-02-14 14:55:00|7244.28|7244.28|7248.21|7248.21|7252.16|7252.16|7244.28|7244.28|0
1739545200000|2025-02-14 15:00:00|7250.32|7250.32|7258.37|7258.37|7258.37|7258.37|7250.32|7250.32|0
1739545500000|2025-02-14 15:05:00|7264.26|7264.26|7271.58|7271.58|7271.58|7271.58|7264.26|7264.26|0
1739545800000|2025-02-14 15:10:00|7268.96|7268.96|7255.3|7255.3|7268.96|7268.96|7255.3|7255.3|0
1739546100000|2025-02-14 15:15:00|7254.25|7254.25|7255.84|7255.84|7258.04|7258.04|7252.43|7252.43|0
1739546400000|2025-02-14 15:20:00|7254.53|7254.53|7246|7246|7254.53|7254.53|7245.74|7245.74|0
1739546700000|2025-02-14 15:25:00|7247.05|7247.05|7239.86|7239.86|7248.1|7248.1|7237.76|7237.76|0
1739547000000|2025-02-14 15:30:00|7238.81|7238.81|7240.64|7240.64|7246.02|7246.02|7237.62|7237.62|0
1739547300000|2025-02-14 15:35:00|7241.69|7241.69|7238.02|7238.02|7241.69|7241.69|7236.96|7236.96|0
1739547600000|2025-02-14 15:40:00|7236.71|7236.71|7238.15|7238.15|7240.26|7240.26|7235.4|7235.4|0
1739547900000|2025-02-14 15:45:00|7235|7235|7231.48|7231.48|7235|7235|7230.43|7230.43|0
1739548200000|2025-02-14 15:50:00|7230.17|7230.17|7235.08|7235.08|7235.08|7235.08|7230.17|7230.17|0
1739548500000|2025-02-14 15:55:00|7236.14|7236.14|7238.78|7238.78|7239.29|7239.29|7234.57|7234.57|0
1739548800000|2025-02-14 16:00:00|7240.09|7240.09|7240.6|7240.6|7245.86|7245.86|7240.09|7240.09|0
1739549100000|2025-02-14 16:05:00|7241.65|7241.65|7240.74|7240.74|7243.36|7243.36|7236.01|7236.01|0
1739549400000|2025-02-14 16:10:00|7239.43|7239.43|7239.03|7239.03|7243.36|7243.36|7239.03|7239.03|0
1739549700000|2025-02-14 16:15:00|7240.08|7240.08|7237.98|7237.98|7240.08|7240.08|7235.62|7235.62|0
1739550000000|2025-02-14 16:20:00|7235.36|7235.36|7243.73|7243.73|7243.73|7243.73|7235.36|7235.36|0
1739550300000|2025-02-14 16:25:00|7242.68|7242.68|7236.19|7236.19|7242.68|7242.68|7235.31|7235.31|0
1739780100000|2025-02-17 08:15:00|7205.63|7205.63|7208.81|7208.81|7209.86|7209.86|7202.11|7202.11|0
1739780400000|2025-02-17 08:20:00|7207.76|7207.76|7198.82|7198.82|7207.76|7207.76|7198.82|7198.82|0
1739780700000|2025-02-17 08:25:00|7199.87|7199.87|7207.29|7207.29|7207.29|7207.29|7198.82|7198.82|0
1739781000000|2025-02-17 08:30:00|7205.98|7205.98|7207.09|7207.09|7207.09|7207.09|7203.15|7203.15|0
1739781300000|2025-02-17 08:35:00|7208.4|7208.4|7207.09|7207.09|7208.4|7208.4|7207.09|7207.09|0
1739781600000|2025-02-17 08:40:00|7208.4|7208.4|7204.17|7204.17|7208.4|7208.4|7204.17|7204.17|0
1739781900000|2025-02-17 08:45:00|7205.48|7205.48|7218.62|7218.62|7218.62|7218.62|7204.59|7204.59|0
1739782200000|2025-02-17 08:50:00|7217.96|7217.96|7209.8|7209.8|7219.27|7219.27|7209.8|7209.8|0
1739782500000|2025-02-17 08:55:00|7211.11|7211.11|7203.95|7203.95|7213.93|7213.93|7203.95|7203.95|0
1739782800000|2025-02-17 09:00:00|7205|7205|7205.11|7205.11|7210.28|7210.28|7205|7205|0
1739783100000|2025-02-17 09:05:00|7204.4|7204.4|7197.63|7197.63|7205.11|7205.11|7197.63|7197.63|0
1739783400000|2025-02-17 09:10:00|7199.04|7199.04|7197.03|7197.03|7199.04|7199.04|7195.72|7195.72|0
1739783700000|2025-02-17 09:15:00|7194.21|7194.21|7189.72|7189.72|7194.21|7194.21|7188.31|7188.31|0
1739784000000|2025-02-17 09:20:00|7191.82|7191.82|7192.47|7192.47|7192.47|7192.47|7189.85|7189.85|0
1739784300000|2025-02-17 09:25:00|7195.63|7195.63|7196.94|7196.94|7196.94|7196.94|7195.63|7195.63|0
1739784600000|2025-02-17 09:30:00|7193.78|7193.78|7190.37|7190.37|7193.78|7193.78|7190.37|7190.37|0
1739784900000|2025-02-17 09:35:00|7187.21|7187.21|7188.17|7188.17|7188.17|7188.17|7185.01|7185.01|0
1739785200000|2025-02-17 09:40:00|7188.88|7188.88|7191.34|7191.34|7192.75|7192.75|7188.88|7188.88|0
1739785500000|2025-02-17 09:45:00|7189.23|7189.23|7185.38|7185.38|7189.59|7189.59|7185.38|7185.38|0
1739785800000|2025-02-17 09:50:00|7180.12|7180.12|7175.91|7175.91|7180.12|7180.12|7175.91|7175.91|0
1739786100000|2025-02-17 09:55:00|7173.29|7173.29|7176.71|7176.71|7176.71|7176.71|7173.29|7173.29|0
1739786400000|2025-02-17 10:00:00|7175.4|7175.4|7171.31|7171.31|7175.4|7175.4|7170.13|7170.13|0
1739786700000|2025-02-17 10:05:00|7173.42|7173.42|7176.04|7176.04|7180.25|7180.25|7173.42|7173.42|0
1739787000000|2025-02-17 10:10:00|7174.98|7174.98|7172.04|7172.04|7174.98|7174.98|7165.73|7165.73|0
1739787300000|2025-02-17 10:15:00|7173.09|7173.09|7180.98|7180.98|7180.98|7180.98|7173.09|7173.09|0
1739787600000|2025-02-17 10:20:00|7182.03|7182.03|7185.18|7185.18|7185.18|7185.18|7180.98|7180.98|0
1739787900000|2025-02-17 10:25:00|7186.24|7186.24|7186.49|7186.49|7187.55|7187.55|7186.24|7186.24|0
1739788200000|2025-02-17 10:30:00|7185.18|7185.18|7185.71|7185.71|7187.65|7187.65|7184.82|7184.82|0
1739788500000|2025-02-17 10:35:00|7186.37|7186.37|7183.21|7183.21|7186.37|7186.37|7181.9|7181.9|0
1739789100000|2025-02-17 10:45:00|7183.87|7183.87|7180|7180|7183.87|7183.87|7180|7180|0
1739789400000|2025-02-17 10:50:00|7178.95|7178.95|7180|7180|7180|7180|7178.95|7178.95|0
1739789700000|2025-02-17 10:55:00|7178.95|7178.95|7180.7|7180.7|7180.7|7180.7|7177.54|7177.54|0
1739790000000|2025-02-17 11:00:00|7178.59|7178.59|7178.92|7178.92|7180.7|7180.7|7178.59|7178.59|0
1739790300000|2025-02-17 11:05:00|7179.98|7179.98|7180.18|7180.18|7181.49|7181.49|7177.56|7177.56|0
1739790900000|2025-02-17 11:15:00|7182.29|7182.29|7173.87|7173.87|7182.29|7182.29|7173.87|7173.87|0
1739791200000|2025-02-17 11:20:00|7172.56|7172.56|7170.2|7170.2|7172.56|7172.56|7170.2|7170.2|0
1739791500000|2025-02-17 11:25:00|7172.82|7172.82|7173.87|7173.87|7179.13|7179.13|7172.82|7172.82|0
1739791800000|2025-02-17 11:30:00|7170.71|7170.71|7169.5|7169.5|7170.71|7170.71|7168.44|7168.44|0
1739792100000|2025-02-17 11:35:00|7168.19|7168.19|7167.13|7167.13|7168.19|7168.19|7167.13|7167.13|0
1739792400000|2025-02-17 11:40:00|7169.24|7169.24|7170.55|7170.55|7170.55|7170.55|7169.24|7169.24|0
1739792700000|2025-02-17 11:45:00|7169.24|7169.24|7173.61|7173.61|7173.61|7173.61|7168.35|7168.35|0
1739793000000|2025-02-17 11:50:00|7172.56|7172.56|7174.66|7174.66|7177.82|7177.82|7171.51|7171.51|0
1739793300000|2025-02-17 11:55:00|7173.35|7173.35|7170.2|7170.2|7173.35|7173.35|7170.2|7170.2|0
1739793900000|2025-02-17 12:05:00|7168.09|7168.09|7170.06|7170.06|7170.06|7170.06|7168.09|7168.09|0
1739794500000|2025-02-17 12:15:00|7168.09|7168.09|7170.03|7170.03|7170.03|7170.03|7168.09|7168.09|0
1739794800000|2025-02-17 12:20:00|7171.34|7171.34|7173.05|7173.05|7174.1|7174.1|7171.34|7171.34|0
1739795100000|2025-02-17 12:25:00|7177.26|7177.26|7180.42|7180.42|7180.42|7180.42|7177.26|7177.26|0
1739795400000|2025-02-17 12:30:00|7184.62|7184.62|7185.94|7185.94|7186.59|7186.59|7183.31|7183.31|0
1739795700000|2025-02-17 12:35:00|7182.78|7182.78|7182.78|7182.78|7182.78|7182.78|7182.78|7182.78|0
1739796000000|2025-02-17 12:40:00|7181.47|7181.47|7179.11|7179.11|7181.47|7181.47|7179.11|7179.11|0
1739796300000|2025-02-17 12:45:00|7180.16|7180.16|7180.39|7180.39|7183.15|7183.15|7180.16|7180.16|0
1739796600000|2025-02-17 12:50:00|7179.73|7179.73|7180.39|7180.39|7180.39|7180.39|7179.73|7179.73|0
1739796900000|2025-02-17 12:55:00|7181.8|7181.8|7176.63|7176.63|7181.8|7181.8|7176.63|7176.63|0
1739797200000|2025-02-17 13:00:00|7177.94|7177.94|7179.29|7179.29|7182.15|7182.15|7177.94|7177.94|0
1739797500000|2025-02-17 13:05:00|7180.34|7180.34|7178.93|7178.93|7180.34|7180.34|7178.93|7178.93|0
1739797800000|2025-02-17 13:10:00|7176.82|7176.82|7174.49|7174.49|7176.82|7176.82|7173.83|7173.83|0
1739798100000|2025-02-17 13:15:00|7177.15|7177.15|7174.06|7174.06|7177.15|7177.15|7173.18|7173.18|0
1739798400000|2025-02-17 13:20:00|7170.91|7170.91|7171.07|7171.07|7171.96|7171.96|7170.91|7170.91|0
1739798700000|2025-02-17 13:25:00|7172.12|7172.12|7175.37|7175.37|7175.37|7175.37|7172.12|7172.12|0
1739799000000|2025-02-17 13:30:00|7176.42|7176.42|7170.91|7170.91|7176.42|7176.42|7170.91|7170.91|0
1739799300000|2025-02-17 13:35:00|7171.96|7171.96|7171.96|7171.96|7171.96|7171.96|7171.96|7171.96|0
1739799600000|2025-02-17 13:40:00|7170.91|7170.91|7174.06|7174.06|7176.17|7176.17|7170.65|7170.65|0
1739799900000|2025-02-17 13:45:00|7171.95|7171.95|7165.61|7165.61|7175.52|7175.52|7165.61|7165.61|0
1739800200000|2025-02-17 13:50:00|7166.66|7166.66|7165.77|7165.77|7166.66|7166.66|7165.77|7165.77|0
1739800500000|2025-02-17 13:55:00|7166.82|7166.82|7167.27|7167.27|7167.88|7167.88|7166.56|7166.56|0
1739800800000|2025-02-17 14:00:00|7166.56|7166.56|7166.22|7166.22|7166.56|7166.56|7165.51|7165.51|0
1739801100000|2025-02-17 14:05:00|7165.16|7165.16|7164.46|7164.46|7165.16|7165.16|7163.41|7163.41|0
1739801400000|2025-02-17 14:10:00|7165.51|7165.51|7167.08|7167.08|7169.44|7169.44|7165.51|7165.51|0
1739801700000|2025-02-17 14:15:00|7170.23|7170.23|7168.13|7168.13|7171.29|7171.29|7168.13|7168.13|0
1739802000000|2025-02-17 14:20:00|7165.51|7165.51|7165.51|7165.51|7165.51|7165.51|7165.51|7165.51|0
1739802300000|2025-02-17 14:25:00|7164.2|7164.2|7163.83|7163.83|7164.72|7164.72|7162.1|7162.1|0
1739802600000|2025-02-17 14:30:00|7163.17|7163.17|7158.81|7158.81|7164.06|7164.06|7157.36|7157.36|0
1739802900000|2025-02-17 14:35:00|7160.12|7160.12|7165.51|7165.51|7166.82|7166.82|7160.12|7160.12|0
1739803200000|2025-02-17 14:40:00|7166.92|7166.92|7166.89|7166.89|7167.97|7167.97|7166|7166|0
1739803500000|2025-02-17 14:45:00|7165.58|7165.58|7164.2|7164.2|7165.58|7165.58|7159.57|7159.57|0
1739803800000|2025-02-17 14:50:00|7165.51|7165.51|7162.1|7162.1|7165.51|7165.51|7162.1|7162.1|0
1739804100000|2025-02-17 14:55:00|7163.15|7163.15|7167.15|7167.15|7168.2|7168.2|7161.84|7161.84|0
1739804400000|2025-02-17 15:00:00|7167.81|7167.81|7167.78|7167.78|7169.52|7169.52|7167.15|7167.15|0
1739804700000|2025-02-17 15:05:00|7168.49|7168.49|7167.88|7167.88|7169.38|7169.38|7164.2|7164.2|0
1739805000000|2025-02-17 15:10:00|7166.83|7166.83|7165.38|7165.38|7166.83|7166.83|7162.76|7162.76|0
1739805300000|2025-02-17 15:15:00|7166.69|7166.69|7166.69|7166.69|7166.69|7166.69|7164.32|7164.32|0
1739805600000|2025-02-17 15:20:00|7167.34|7167.34|7166.81|7166.81|7170.06|7170.06|7166.81|7166.81|0
1739805900000|2025-02-17 15:25:00|7164.71|7164.71|7165.34|7165.34|7165.76|7165.76|7164.45|7164.45|0
1739806200000|2025-02-17 15:30:00|7164.29|7164.29|7167.38|7167.38|7168.04|7168.04|7162.51|7162.51|0
1739806500000|2025-02-17 15:35:00|7166.07|7166.07|7171.68|7171.68|7172.99|7172.99|7166.07|7166.07|0
1739806800000|2025-02-17 15:40:00|7170.63|7170.63|7168.27|7168.27|7170.63|7170.63|7167.21|7167.21|0
1739807100000|2025-02-17 15:45:00|7168.92|7168.92|7161.44|7161.44|7169.58|7169.58|7158.82|7158.82|0
1739807400000|2025-02-17 15:50:00|7162.49|7162.49|7166.16|7166.16|7166.16|7166.16|7161.44|7161.44|0
1739807700000|2025-02-17 15:55:00|7167.21|7167.21|7168.01|7168.01|7168.01|7168.01|7165.9|7165.9|0
1739808000000|2025-02-17 16:00:00|7169.06|7169.06|7170.82|7170.82|7170.82|7170.82|7167.14|7167.14|0
1739808300000|2025-02-17 16:05:00|7171.87|7171.87|7172.52|7172.52|7172.52|7172.52|7169.5|7169.5|0
1739808600000|2025-02-17 16:10:00|7169.37|7169.37|7163.59|7163.59|7169.37|7169.37|7163.59|7163.59|0
1739808900000|2025-02-17 16:15:00|7164.64|7164.64|7165.86|7165.86|7166.12|7166.12|7163.1|7163.1|0
1739809200000|2025-02-17 16:20:00|7167.27|7167.27|7170.68|7170.68|7170.68|7170.68|7167.27|7167.27|0
1739809500000|2025-02-17 16:25:00|7169.63|7169.63|7168.65|7168.65|7172.07|7172.07|7166.45|7166.45|0
1739866500000|2025-02-18 08:15:00|7135.87|7135.87|7130.87|7130.87|7135.87|7135.87|7128.77|7128.77|0
1739866800000|2025-02-18 08:20:00|7127.33|7127.33|7116.94|7116.94|7127.33|7127.33|7113.78|7113.78|0
1739867100000|2025-02-18 08:25:00|7115.63|7115.63|7120.89|7120.89|7120.89|7120.89|7115.63|7115.63|0
1739867400000|2025-02-18 08:30:00|7122.21|7122.21|7126.17|7126.17|7126.17|7126.17|7122.21|7122.21|0
1739867700000|2025-02-18 08:35:00|7123.02|7123.02|7123.02|7123.02|7123.02|7123.02|7123.02|7123.02|0
1739868000000|2025-02-18 08:40:00|7124.07|7124.07|7124.07|7124.07|7124.07|7124.07|7122.1|7122.1|0
1739868300000|2025-02-18 08:45:00|7125.38|7125.38|7126.63|7126.63|7128.2|7128.2|7123.48|7123.48|0
1739868600000|2025-02-18 08:50:00|7127.69|7127.69|7124.17|7124.17|7127.69|7127.69|7124.17|7124.17|0
1739868900000|2025-02-18 08:55:00|7122.07|7122.07|7126.14|7126.14|7126.14|7126.14|7122.07|7122.07|0
1739869200000|2025-02-18 09:00:00|7127.45|7127.45|7118.05|7118.05|7127.45|7127.45|7118.05|7118.05|0
1739869500000|2025-02-18 09:05:00|7119.1|7119.1|7124.76|7124.76|7124.76|7124.76|7119.1|7119.1|0
1739869800000|2025-02-18 09:10:00|7123.71|7123.71|7119.89|7119.89|7125.02|7125.02|7119.89|7119.89|0
1739870100000|2025-02-18 09:15:00|7119.64|7119.64|7129.36|7129.36|7131.47|7131.47|7119.64|7119.64|0
1739870400000|2025-02-18 09:20:00|7127.26|7127.26|7128.15|7128.15|7130.25|7130.25|7127.26|7127.26|0
1739870700000|2025-02-18 09:25:00|7127.09|7127.09|7124.59|7124.59|7127.75|7127.75|7124.59|7124.59|0
1739871000000|2025-02-18 09:30:00|7125.48|7125.48|7121.07|7121.07|7125.48|7125.48|7120.02|7120.02|0
1739871300000|2025-02-18 09:35:00|7120.02|7120.02|7125.84|7125.84|7125.84|7125.84|7120.02|7120.02|0
1739871600000|2025-02-18 09:40:00|7126.9|7126.9|7134.78|7134.78|7134.78|7134.78|7126.9|7126.9|0
1739872200000|2025-02-18 09:50:00|7136.09|7136.09|7142.49|7142.49|7142.49|7142.49|7134.78|7134.78|0
1739872500000|2025-02-18 09:55:00|7143.15|7143.15|7142.73|7142.73|7144.04|7144.04|7142.73|7142.73|0
1739872800000|2025-02-18 10:00:00|7147.99|7147.99|7139.57|7139.57|7147.99|7147.99|7139.57|7139.57|0
1739873100000|2025-02-18 10:05:00|7138.26|7138.26|7139.31|7139.31|7139.31|7139.31|7138.26|7138.26|0
1739873400000|2025-02-18 10:10:00|7140.62|7140.62|7146.93|7146.93|7146.93|7146.93|7140.62|7140.62|0
1739873700000|2025-02-18 10:15:00|7153.25|7153.25|7152.2|7152.2|7153.25|7153.25|7152.2|7152.2|0
1739874000000|2025-02-18 10:20:00|7153.25|7153.25|7156.4|7156.4|7156.4|7156.4|7153.25|7153.25|0
1739874300000|2025-02-18 10:25:00|7157.46|7157.46|7157.46|7157.46|7157.46|7157.46|7154.3|7154.3|0
1739874600000|2025-02-18 10:30:00|7159.56|7159.56|7158.51|7158.51|7159.56|7159.56|7157.46|7157.46|0
1739874900000|2025-02-18 10:35:00|7157.46|7157.46|7157.46|7157.46|7157.46|7157.46|7157.46|7157.46|0
1739875200000|2025-02-18 10:40:00|7158.51|7158.51|7160.45|7160.45|7160.45|7160.45|7156.15|7156.15|0
1739875500000|2025-02-18 10:45:00|7159.56|7159.56|7159.56|7159.56|7159.56|7159.56|7159.56|7159.56|0
1739875800000|2025-02-18 10:50:00|7158.25|7158.25|7158.09|7158.09|7163.35|7163.35|7158.09|7158.09|0
1739876100000|2025-02-18 10:55:00|7159.14|7159.14|7161.24|7161.24|7161.24|7161.24|7159.14|7159.14|0
1739876400000|2025-02-18 11:00:00|7160.19|7160.19|7157.2|7157.2|7160.19|7160.19|7157.2|7157.2|0
1739876700000|2025-02-18 11:05:00|7159.31|7159.31|7155.89|7155.89|7159.31|7159.31|7155.89|7155.89|0
1739877000000|2025-02-18 11:10:00|7153.79|7153.79|7155|7155|7155|7155|7151.85|7151.85|0
1739877300000|2025-02-18 11:15:00|7153.95|7153.95|7156.57|7156.57|7156.57|7156.57|7153.95|7153.95|0
1739877600000|2025-02-18 11:20:00|7157.46|7157.46|7171.91|7171.91|7171.91|7171.91|7157.46|7157.46|0
1739877900000|2025-02-18 11:25:00|7176.12|7176.12|7176.12|7176.12|7176.12|7176.12|7172.96|7172.96|0
1739878200000|2025-02-18 11:30:00|7178.22|7178.22|7185.42|7185.42|7187.53|7187.53|7178.22|7178.22|0
1739878500000|2025-02-18 11:35:00|7184.37|7184.37|7181.75|7181.75|7187.53|7187.53|7179.39|7179.39|0
1739878800000|2025-02-18 11:40:00|7182.8|7182.8|7182.8|7182.8|7185.96|7185.96|7179.65|7179.65|0
1739879100000|2025-02-18 11:45:00|7185.42|7185.42|7182.67|7182.67|7186.88|7186.88|7181.61|7181.61|0
1739879400000|2025-02-18 11:50:00|7183.72|7183.72|7185.56|7185.56|7188.98|7188.98|7182.01|7182.01|0
1739879700000|2025-02-18 11:55:00|7186.61|7186.61|7186.61|7186.61|7190.82|7190.82|7185.56|7185.56|0
1739880000000|2025-02-18 12:00:00|7185.56|7185.56|7188.06|7188.06|7188.46|7188.46|7182.71|7182.71|0
1739880300000|2025-02-18 12:05:00|7189.11|7189.11|7195.69|7195.69|7195.69|7195.69|7185.96|7185.96|0
1739880600000|2025-02-18 12:10:00|7194.64|7194.64|7192.53|7192.53|7195.69|7195.69|7191.48|7191.48|0
1739880900000|2025-02-18 12:15:00|7193.58|7193.58|7195.69|7195.69|7195.69|7195.69|7189.37|7189.37|0
1739881200000|2025-02-18 12:20:00|7194.64|7194.64|7197.26|7197.26|7200.41|7200.41|7193.58|7193.58|0
1739881500000|2025-02-18 12:25:00|7199.36|7199.36|7201.21|7201.21|7201.46|7201.46|7195.95|7195.95|0
1739881800000|2025-02-18 12:30:00|7199.1|7199.1|7201.07|7201.07|7201.07|7201.07|7198.05|7198.05|0
1739882100000|2025-02-18 12:35:00|7202.12|7202.12|7208.95|7208.95|7208.95|7208.95|7202.12|7202.12|0
1739882400000|2025-02-18 12:40:00|7207.64|7207.64|7208.95|7208.95|7208.95|7208.95|7206.85|7206.85|0
1739882700000|2025-02-18 12:45:00|7211.05|7211.05|7211.31|7211.31|7215.52|7215.52|7211.05|7211.05|0
1739883000000|2025-02-18 12:50:00|7210|7210|7210|7210|7210|7210|7210|7210|0
1739883300000|2025-02-18 12:55:00|7207.9|7207.9|7207.9|7207.9|7207.9|7207.9|7204.74|7204.74|0
1739883600000|2025-02-18 13:00:00|7206.85|7206.85|7208.95|7208.95|7211.05|7211.05|7204.74|7204.74|0
1739883900000|2025-02-18 13:05:00|7211.05|7211.05|7211.31|7211.31|7213.42|7213.42|7211.05|7211.05|0
1739884200000|2025-02-18 13:10:00|7210.26|7210.26|7206.59|7206.59|7211.31|7211.31|7206.59|7206.59|0
1739884500000|2025-02-18 13:15:00|7205.7|7205.7|7205.7|7205.7|7210.96|7210.96|7205.7|7205.7|0
1739884800000|2025-02-18 13:20:00|7209.23|7209.23|7212.04|7212.04|7215.73|7215.73|7209.23|7209.23|0
1739885100000|2025-02-18 13:25:00|7211.15|7211.15|7217.47|7217.47|7217.47|7217.47|7211.15|7211.15|0
1739885400000|2025-02-18 13:30:00|7218.17|7218.17|7221.31|7221.31|7221.85|7221.85|7216.59|7216.59|0
1739885700000|2025-02-18 13:35:00|7222.37|7222.37|7214.64|7214.64|7223.42|7223.42|7214.64|7214.64|0
1739886000000|2025-02-18 13:40:00|7216.75|7216.75|7217.54|7217.54|7219.64|7219.64|7214.38|7214.38|0
1739886300000|2025-02-18 13:45:00|7216.49|7216.49|7215.83|7215.83|7220.95|7220.95|7215.44|7215.44|0
1739886600000|2025-02-18 13:50:00|7212.67|7212.67|7213.84|7213.84|7215.78|7215.78|7208.41|7208.41|0
1739886900000|2025-02-18 13:55:00|7212.79|7212.79|7213.84|7213.84|7217|7217|7211.74|7211.74|0
1739887200000|2025-02-18 14:00:00|7211.74|7211.74|7210.03|7210.03|7213.18|7213.18|7206.87|7206.87|0
1739887500000|2025-02-18 14:05:00|7208.98|7208.98|7206.15|7206.15|7208.98|7208.98|7202.99|7202.99|0
1739887800000|2025-02-18 14:10:00|7205.1|7205.1|7206.15|7206.15|7207.2|7207.2|7201.94|7201.94|0
1739888100000|2025-02-18 14:15:00|7202.99|7202.99|7202.34|7202.34|7204.44|7204.44|7200.23|7200.23|0
1739888400000|2025-02-18 14:20:00|7203.39|7203.39|7197.15|7197.15|7207.06|7207.06|7197.15|7197.15|0
1739888700000|2025-02-18 14:25:00|7198.2|7198.2|7203.3|7203.3|7205.66|7205.66|7198.2|7198.2|0
1739889000000|2025-02-18 14:30:00|7201.19|7201.19|7189.29|7189.29|7201.19|7201.19|7182.98|7182.98|0
1739889300000|2025-02-18 14:35:00|7191.91|7191.91|7191.74|7191.74|7193.85|7193.85|7187.44|7187.44|0
1739889600000|2025-02-18 14:40:00|7189.64|7189.64|7175.28|7175.28|7189.64|7189.64|7175.28|7175.28|0
1739889900000|2025-02-18 14:45:00|7175.93|7175.93|7184.07|7184.07|7184.07|7184.07|7175.93|7175.93|0
1739890200000|2025-02-18 14:50:00|7185.13|7185.13|7187.49|7187.49|7188.54|7188.54|7185.13|7185.13|0
1739890500000|2025-02-18 14:55:00|7186.08|7186.08|7182.66|7182.66|7186.08|7186.08|7181.35|7181.35|0
1739890800000|2025-02-18 15:00:00|7183.32|7183.32|7179.63|7179.63|7190.41|7190.41|7178.57|7178.57|0
1739891100000|2025-02-18 15:05:00|7182.78|7182.78|7181.99|7181.99|7182.78|7182.78|7179.63|7179.63|0
1739891400000|2025-02-18 15:10:00|7179.37|7179.37|7174.53|7174.53|7180.42|7180.42|7170.86|7170.86|0
1739891700000|2025-02-18 15:15:00|7175.58|7175.58|7182.95|7182.95|7182.95|7182.95|7175.58|7175.58|0
1739892000000|2025-02-18 15:20:00|7185.05|7185.05|7179.7|7179.7|7185.05|7185.05|7179.7|7179.7|0
1739892300000|2025-02-18 15:25:00|7178.39|7178.39|7179.68|7179.68|7180.38|7180.38|7175.4|7175.4|0
1739892600000|2025-02-18 15:30:00|7176.86|7176.86|7178.02|7178.02|7180.38|7180.38|7176.71|7176.71|0
1739892900000|2025-02-18 15:35:00|7180.12|7180.12|7190.5|7190.5|7190.5|7190.5|7180.12|7180.12|0
1739893200000|2025-02-18 15:40:00|7191.55|7191.55|7187.34|7187.34|7191.55|7191.55|7187.34|7187.34|0
1739893500000|2025-02-18 15:45:00|7188|7188|7191.15|7191.15|7191.81|7191.81|7186.29|7186.29|0
1739893800000|2025-02-18 15:50:00|7190.1|7190.1|7180.9|7180.9|7190.1|7190.1|7179.85|7179.85|0
1739894100000|2025-02-18 15:55:00|7181.96|7181.96|7185.03|7185.03|7185.03|7185.03|7181.96|7181.96|0
1739894400000|2025-02-18 16:00:00|7183.97|7183.97|7183.32|7183.32|7185.43|7185.43|7181.78|7181.78|0
1739894700000|2025-02-18 16:05:00|7184.21|7184.21|7182.31|7182.31|7185.43|7185.43|7182.31|7182.31|0
1739895000000|2025-02-18 16:10:00|7181.25|7181.25|7180.11|7180.11|7185.99|7185.99|7178.45|7178.45|0
1739895300000|2025-02-18 16:15:00|7178.8|7178.8|7179.41|7179.41|7180.11|7180.11|7176.69|7176.69|0
1739895600000|2025-02-18 16:20:00|7181.52|7181.52|7175.45|7175.45|7181.52|7181.52|7174.14|7174.14|0
1739895900000|2025-02-18 16:25:00|7176.34|7176.34|7174.05|7174.05|7177.91|7177.91|7172.64|7172.64|0
1739952900000|2025-02-19 08:15:00|7168.94|7168.94|7167.68|7167.68|7173.67|7173.67|7167.68|7167.68|0
1739953200000|2025-02-19 08:20:00|7169.79|7169.79|7172.95|7172.95|7172.95|7172.95|7169.79|7169.79|0
1739953500000|2025-02-19 08:25:00|7169.79|7169.79|7172.95|7172.95|7174|7174|7169.79|7169.79|0
1739953800000|2025-02-19 08:30:00|7165.58|7165.58|7161.91|7161.91|7165.58|7165.58|7161.37|7161.37|0
1739954100000|2025-02-19 08:35:00|7161.02|7161.02|7139.09|7139.09|7166.8|7166.8|7139.09|7139.09|0
1739954400000|2025-02-19 08:40:00|7143.3|7143.3|7146.5|7146.5|7156.34|7156.34|7140.14|7140.14|0
1739954700000|2025-02-19 08:45:00|7148.61|7148.61|7143.09|7143.09|7149.66|7149.66|7143.09|7143.09|0
1739955000000|2025-02-19 08:50:00|7139.93|7139.93|7129.25|7129.25|7139.93|7139.93|7128.36|7128.36|0
1739955300000|2025-02-19 08:55:00|7126.09|7126.09|7122.91|7122.91|7126.09|7126.09|7120.81|7120.81|0
1739955600000|2025-02-19 09:00:00|7121.86|7121.86|7115.42|7115.42|7121.86|7121.86|7114.11|7114.11|0
1739955900000|2025-02-19 09:05:00|7114.72|7114.72|7124.54|7124.54|7124.54|7124.54|7114.72|7114.72|0
1739956200000|2025-02-19 09:10:00|7123.49|7123.49|7119.02|7119.02|7123.49|7123.49|7117.97|7117.97|0
1739956500000|2025-02-19 09:15:00|7121.12|7121.12|7126.4|7126.4|7126.4|7126.4|7120.07|7120.07|0
1739956800000|2025-02-19 09:20:00|7127.28|7127.28|7127.63|7127.63|7130.7|7130.7|7125.87|7125.87|0
1739957100000|2025-02-19 09:25:00|7129.99|7129.99|7130|7130|7132.1|7132.1|7127.37|7127.37|0
1739957400000|2025-02-19 09:30:00|7132.1|7132.1|7133.41|7133.41|7133.41|7133.41|7132.1|7132.1|0
1739957700000|2025-02-19 09:35:00|7134.46|7134.46|7136.82|7136.82|7136.82|7136.82|7134.46|7134.46|0
1739958000000|2025-02-19 09:40:00|7135.77|7135.77|7136.03|7136.03|7136.03|7136.03|7134.72|7134.72|0
1739958300000|2025-02-19 09:45:00|7138.13|7138.13|7141.29|7141.29|7141.29|7141.29|7137.08|7137.08|0
1739958600000|2025-02-19 09:50:00|7142.34|7142.34|7138.04|7138.04|7142.34|7142.34|7138.04|7138.04|0
1739958900000|2025-02-19 09:55:00|7136.73|7136.73|7137.85|7137.85|7138.5|7138.5|7136.73|7136.73|0
1739959200000|2025-02-19 10:00:00|7139.95|7139.95|7137.72|7137.72|7143.11|7143.11|7137.72|7137.72|0
1739959500000|2025-02-19 10:05:00|7138.78|7138.78|7133.82|7133.82|7140.88|7140.88|7132.77|7132.77|0
1739959800000|2025-02-19 10:10:00|7132.77|7132.77|7128.16|7128.16|7133.42|7133.42|7127.11|7127.11|0
1739960100000|2025-02-19 10:15:00|7127.11|7127.11|7128.16|7128.16|7129.21|7129.21|7127.11|7127.11|0
1739960400000|2025-02-19 10:20:00|7130.52|7130.52|7127.11|7127.11|7130.52|7130.52|7126.06|7126.06|0
1739960700000|2025-02-19 10:25:00|7125.01|7125.01|7124.61|7124.61|7125.92|7125.92|7123.95|7123.95|0
1739961000000|2025-02-19 10:30:00|7123.56|7123.56|7111.85|7111.85|7123.56|7123.56|7111.85|7111.85|0
1739961300000|2025-02-19 10:35:00|7107.91|7107.91|7106.33|7106.33|7111.33|7111.33|7105.02|7105.02|0
1739961600000|2025-02-19 10:40:00|7107.38|7107.38|7104.06|7104.06|7107.73|7107.73|7104.06|7104.06|0
1739961900000|2025-02-19 10:45:00|7102.75|7102.75|7095.38|7095.38|7102.75|7102.75|7095.38|7095.38|0
1739962200000|2025-02-19 10:50:00|7094.07|7094.07|7098.28|7098.28|7098.28|7098.28|7091.71|7091.71|0
1739962500000|2025-02-19 10:55:00|7099.33|7099.33|7098.28|7098.28|7101.95|7101.95|7098.28|7098.28|0
1739962800000|2025-02-19 11:00:00|7097.57|7097.57|7093.48|7093.48|7100.99|7100.99|7090.32|7090.32|0
1739963100000|2025-02-19 11:05:00|7092.59|7092.59|7089.66|7089.66|7092.59|7092.59|7088.38|7088.38|0
1739963400000|2025-02-19 11:10:00|7088.35|7088.35|7083.75|7083.75|7088.35|7088.35|7080.1|7080.1|0
1739963700000|2025-02-19 11:15:00|7084.8|7084.8|7079.5|7079.5|7084.8|7084.8|7079.5|7079.5|0
1739964000000|2025-02-19 11:20:00|7078.45|7078.45|7075.38|7075.38|7082.4|7082.4|7075.03|7075.03|0
1739964300000|2025-02-19 11:25:00|7074.07|7074.07|7069.34|7069.34|7076.17|7076.17|7069.34|7069.34|0
1739964600000|2025-02-19 11:30:00|7068.03|7068.03|7063.62|7063.62|7070.65|7070.65|7062.57|7062.57|0
1739964900000|2025-02-19 11:35:00|7064.93|7064.93|7061.51|7061.51|7064.93|7064.93|7060.46|7060.46|0
1739965200000|2025-02-19 11:40:00|7060.2|7060.2|7049.04|7049.04|7060.2|7060.2|7049.04|7049.04|0
1739965500000|2025-02-19 11:45:00|7052.19|7052.19|7057.94|7057.94|7057.94|7057.94|7051.14|7051.14|0
1739965800000|2025-02-19 11:50:00|7055.84|7055.84|7056.89|7056.89|7056.89|7056.89|7053.73|7053.73|0
1739966100000|2025-02-19 11:55:00|7057.94|7057.94|7056.63|7056.63|7057.94|7057.94|7055.58|7055.58|0
1739966400000|2025-02-19 12:00:00|7057.68|7057.68|7059.13|7059.13|7059.13|7059.13|7057.03|7057.03|0
1739966700000|2025-02-19 12:05:00|7057.03|7057.03|7060.84|7060.84|7060.84|7060.84|7052.7|7052.7|0
1739967000000|2025-02-19 12:10:00|7061.72|7061.72|7057|7057|7061.72|7061.72|7057|7057|0
1739967300000|2025-02-19 12:15:00|7054.89|7054.89|7057|7057|7057|7057|7054.89|7054.89|0
1739967600000|2025-02-19 12:20:00|7059.2|7059.2|7060.25|7060.25|7060.25|7060.25|7059.2|7059.2|0
1739967900000|2025-02-19 12:25:00|7059.2|7059.2|7059.2|7059.2|7059.2|7059.2|7059.2|7059.2|0
1739968200000|2025-02-19 12:30:00|7060.25|7060.25|7055.52|7055.52|7060.25|7060.25|7054.47|7054.47|0
1739968500000|2025-02-19 12:35:00|7056.57|7056.57|7061.96|7061.96|7061.96|7061.96|7056.57|7056.57|0
1739968800000|2025-02-19 12:40:00|7063.93|7063.93|7063.79|7063.79|7065.9|7065.9|7063.79|7063.79|0
1739969100000|2025-02-19 12:45:00|7062.74|7062.74|7064.45|7064.45|7066.55|7066.55|7062.74|7062.74|0
1739969400000|2025-02-19 12:50:00|7065.11|7065.11|7068.98|7068.98|7068.98|7068.98|7064.05|7064.05|0
1739969700000|2025-02-19 12:55:00|7070.03|7070.03|7062.83|7062.83|7070.03|7070.03|7062.83|7062.83|0
1739970000000|2025-02-19 13:00:00|7060.72|7060.72|7062.48|7062.48|7062.48|7062.48|7057.3|7057.3|0
1739970300000|2025-02-19 13:05:00|7063.13|7063.13|7063.47|7063.47|7063.98|7063.98|7061.36|7061.36|0
1739970600000|2025-02-19 13:10:00|7062.76|7062.76|7063.02|7063.02|7064.07|7064.07|7062.76|7062.76|0
1739970900000|2025-02-19 13:15:00|7064.07|7064.07|7065.83|7065.83|7065.83|7065.83|7064.07|7064.07|0
1739971200000|2025-02-19 13:20:00|7064.78|7064.78|7067.59|7067.59|7068.29|7068.29|7064.78|7064.78|0
1739971500000|2025-02-19 13:25:00|7068.9|7068.9|7064.74|7064.74|7068.9|7068.9|7064.74|7064.74|0
1739971800000|2025-02-19 13:30:00|7065.79|7065.79|7063.69|7063.69|7065.79|7065.79|7063.69|7063.69|0
1739972100000|2025-02-19 13:35:00|7064.74|7064.74|7057.39|7057.39|7064.74|7064.74|7055.29|7055.29|0
1739972400000|2025-02-19 13:40:00|7056.08|7056.08|7056.08|7056.08|7056.74|7056.74|7054.37|7054.37|0
1739972700000|2025-02-19 13:45:00|7058.18|7058.18|7065.1|7065.1|7065.27|7065.27|7058.18|7058.18|0
1739973000000|2025-02-19 13:50:00|7064.22|7064.22|7061.69|7061.69|7065.1|7065.1|7060.64|7060.64|0
1739973300000|2025-02-19 13:55:00|7062.74|7062.74|7066.12|7066.12|7066.12|7066.12|7062.74|7062.74|0
1739973600000|2025-02-19 14:00:00|7068.23|7068.23|7061.49|7061.49|7068.23|7068.23|7061.49|7061.49|0
1739973900000|2025-02-19 14:05:00|7060.44|7060.44|7062.55|7062.55|7062.55|7062.55|7059.13|7059.13|0
1739974200000|2025-02-19 14:10:00|7063.6|7063.6|7064.65|7064.65|7064.65|7064.65|7061.49|7061.49|0
1739974500000|2025-02-19 14:15:00|7063.95|7063.95|7061.14|7061.14|7064.29|7064.29|7061.14|7061.14|0
1739974800000|2025-02-19 14:20:00|7060.08|7060.08|7059.2|7059.2|7060.74|7060.74|7058.54|7058.54|0
1739975100000|2025-02-19 14:25:00|7060.25|7060.25|7059.9|7059.9|7060.25|7060.25|7056.39|7056.39|0
1739975400000|2025-02-19 14:30:00|7058.85|7058.85|7061.31|7061.31|7061.31|7061.31|7058.85|7058.85|0
1739975700000|2025-02-19 14:35:00|7060.26|7060.26|7061.14|7061.14|7061.85|7061.85|7056.58|7056.58|0
1739976000000|2025-02-19 14:40:00|7062.03|7062.03|7067.41|7067.41|7069.77|7069.77|7062.03|7062.03|0
1739976300000|2025-02-19 14:45:00|7069.51|7069.51|7062.83|7062.83|7072.93|7072.93|7062.83|7062.83|0
1739976600000|2025-02-19 14:50:00|7061.77|7061.77|7057.05|7057.05|7061.77|7061.77|7057.05|7057.05|0
1739976900000|2025-02-19 14:55:00|7058.1|7058.1|7065.56|7065.56|7068.18|7068.18|7058.1|7058.1|0
1739977200000|2025-02-19 15:00:00|7064.5|7064.5|7076.78|7076.78|7076.78|7076.78|7064.5|7064.5|0
1739977500000|2025-02-19 15:05:00|7079.94|7079.94|7088.48|7088.48|7091.63|7091.63|7079.94|7079.94|0
1739977800000|2025-02-19 15:10:00|7089.79|7089.79|7098.08|7098.08|7100.01|7100.01|7089.79|7089.79|0
1739978100000|2025-02-19 15:15:00|7097.02|7097.02|7089.4|7089.4|7097.02|7097.02|7089.4|7089.4|0
1739978400000|2025-02-19 15:20:00|7090.45|7090.45|7088.09|7088.09|7091.6|7091.6|7088.09|7088.09|0
1739978700000|2025-02-19 15:25:00|7089.4|7089.4|7087.11|7087.11|7091.15|7091.15|7087.11|7087.11|0
1739979000000|2025-02-19 15:30:00|7087.77|7087.77|7085.14|7085.14|7089.87|7089.87|7085.14|7085.14|0
1739979300000|2025-02-19 15:35:00|7086.2|7086.2|7089.52|7089.52|7094.65|7094.65|7086.2|7086.2|0
1739979600000|2025-02-19 15:40:00|7091.63|7091.63|7093.64|7093.64|7095.84|7095.84|7088.37|7088.37|0
1739979900000|2025-02-19 15:45:00|7092.33|7092.33|7087.5|7087.5|7093.12|7093.12|7087.5|7087.5|0
1739980200000|2025-02-19 15:50:00|7088.55|7088.55|7088.29|7088.29|7090.91|7090.91|7087.24|7087.24|0
1739980500000|2025-02-19 15:55:00|7087.24|7087.24|7083.49|7083.49|7088.13|7088.13|7083.33|7083.33|0
1739980800000|2025-02-19 16:00:00|7084.54|7084.54|7083.75|7083.75|7086.74|7086.74|7083.75|7083.75|0
1739981100000|2025-02-19 16:05:00|7084.8|7084.8|7083.1|7083.1|7084.8|7084.8|7082.44|7082.44|0
1739981400000|2025-02-19 16:10:00|7084.15|7084.15|7084.8|7084.8|7086.09|7086.09|7084.15|7084.15|0
1739981700000|2025-02-19 16:15:00|7085.86|7085.86|7085.15|7085.15|7087.57|7087.57|7082.39|7082.39|0
1739982000000|2025-02-19 16:20:00|7084.1|7084.1|7084.72|7084.72|7084.99|7084.99|7081.57|7081.57|0
1739982300000|2025-02-19 16:25:00|7083.67|7083.67|7081.31|7081.31|7084.03|7084.03|7080.68|7080.68|0
1740039300000|2025-02-20 08:15:00|7074.66|7074.66|7082.32|7082.32|7085.48|7085.48|7072.3|7072.3|0
1740039600000|2025-02-20 08:20:00|7084.94|7084.94|7095.98|7095.98|7095.98|7095.98|7084.94|7084.94|0
1740039900000|2025-02-20 08:25:00|7102.29|7102.29|7116.91|7116.91|7116.91|7116.91|7101.24|7101.24|0
1740040200000|2025-02-20 08:30:00|7118.22|7118.22|7098.11|7098.11|7119.27|7119.27|7098.11|7098.11|0
1740040500000|2025-02-20 08:35:00|7094.95|7094.95|7088.91|7088.91|7094.95|7094.95|7088.91|7088.91|0
1740040800000|2025-02-20 08:40:00|7087.86|7087.86|7077.61|7077.61|7087.86|7087.86|7076.56|7076.56|0
1740041100000|2025-02-20 08:45:00|7079.72|7079.72|7079.72|7079.72|7079.72|7079.72|7079.72|7079.72|0
1740041400000|2025-02-20 08:50:00|7077.62|7077.62|7071.99|7071.99|7077.62|7077.62|7071.99|7071.99|0
1740041700000|2025-02-20 08:55:00|7069.89|7069.89|7079.34|7079.34|7079.34|7079.34|7069.18|7069.18|0
1740042000000|2025-02-20 09:00:00|7078.29|7078.29|7083.58|7083.58|7084.47|7084.47|7075.93|7075.93|0
1740042300000|2025-02-20 09:05:00|7084.99|7084.99|7087.87|7087.87|7087.87|7087.87|7083.58|7083.58|0
1740042600000|2025-02-20 09:10:00|7088.92|7088.92|7086.82|7086.82|7092.33|7092.33|7086.82|7086.82|0
1740042900000|2025-02-20 09:15:00|7088.92|7088.92|7090.14|7090.14|7091.19|7091.19|7086.82|7086.82|0
1740043200000|2025-02-20 09:20:00|7092.24|7092.24|7095.67|7095.67|7096.97|7096.97|7091.98|7091.98|0
1740043500000|2025-02-20 09:25:00|7094.36|7094.36|7099.88|7099.88|7100.93|7100.93|7094.36|7094.36|0
1740043800000|2025-02-20 09:30:00|7100.93|7100.93|7106.01|7106.01|7107.86|7107.86|7100.93|7100.93|0
1740044100000|2025-02-20 09:35:00|7104.96|7104.96|7093.01|7093.01|7104.96|7104.96|7092.12|7092.12|0
1740044400000|2025-02-20 09:40:00|7093.72|7093.72|7093.85|7093.85|7094.11|7094.11|7092.8|7092.8|0
1740044700000|2025-02-20 09:45:00|7094.9|7094.9|7085.53|7085.53|7095.61|7095.61|7083.42|7083.42|0
1740045000000|2025-02-20 09:50:00|7086.58|7086.58|7087.89|7087.89|7087.89|7087.89|7086.58|7086.58|0
1740045300000|2025-02-20 09:55:00|7088.94|7088.94|7092|7092|7095.77|7095.77|7088.94|7088.94|0
1740045600000|2025-02-20 10:00:00|7090.69|7090.69|7090.36|7090.36|7092.46|7092.46|7088.92|7088.92|0
1740045900000|2025-02-20 10:05:00|7089.31|7089.31|7090.36|7090.36|7090.36|7090.36|7089.31|7089.31|0
1740046200000|2025-02-20 10:10:00|7091.24|7091.24|7093.35|7093.35|7093.35|7093.35|7090.36|7090.36|0
1740046500000|2025-02-20 10:15:00|7095.71|7095.71|7092.3|7092.3|7095.71|7095.71|7092.3|7092.3|0
1740046800000|2025-02-20 10:20:00|7091.24|7091.24|7088.09|7088.09|7091.24|7091.24|7087.83|7087.83|0
1740047100000|2025-02-20 10:25:00|7088.97|7088.97|7086.61|7086.61|7088.97|7088.97|7086.61|7086.61|0
1740047400000|2025-02-20 10:30:00|7087.5|7087.5|7088.38|7088.38|7088.38|7088.38|7086.19|7086.19|0
1740047700000|2025-02-20 10:35:00|7087.73|7087.73|7077.08|7077.08|7087.73|7087.73|7077.08|7077.08|0
1740048000000|2025-02-20 10:40:00|7077.74|7077.74|7078.79|7078.79|7078.79|7078.79|7077.74|7077.74|0
1740048300000|2025-02-20 10:45:00|7079.84|7079.84|7080.89|7080.89|7080.89|7080.89|7079.84|7079.84|0
1740048600000|2025-02-20 10:50:00|7079.84|7079.84|7076.33|7076.33|7079.84|7079.84|7076.33|7076.33|0
1740048900000|2025-02-20 10:55:00|7077.21|7077.21|7079.32|7079.32|7079.32|7079.32|7077.21|7077.21|0
1740049200000|2025-02-20 11:00:00|7078.26|7078.26|7085.1|7085.1|7085.1|7085.1|7078.26|7078.26|0
1740049500000|2025-02-20 11:05:00|7086.51|7086.51|7084.75|7084.75|7086.51|7086.51|7084.75|7084.75|0
1740049800000|2025-02-20 11:10:00|7081.59|7081.59|7082.9|7082.9|7082.9|7082.9|7081.59|7081.59|0
1740050100000|2025-02-20 11:15:00|7084.21|7084.21|7083|7083|7086.32|7086.32|7083|7083|0
1740050400000|2025-02-20 11:20:00|7085.1|7085.1|7081.94|7081.94|7085.1|7085.1|7081.94|7081.94|0
1740050700000|2025-02-20 11:25:00|7083.25|7083.25|7090.44|7090.44|7090.44|7090.44|7083.25|7083.25|0
1740051000000|2025-02-20 11:30:00|7089.39|7089.39|7082.97|7082.97|7089.39|7089.39|7082.97|7082.97|0
1740051300000|2025-02-20 11:35:00|7084.28|7084.28|7073.15|7073.15|7085.59|7085.59|7073.15|7073.15|0
1740051600000|2025-02-20 11:40:00|7071.38|7071.38|7071.38|7071.38|7072.69|7072.69|7071.38|7071.38|0
1740051900000|2025-02-20 11:45:00|7068.22|7068.22|7071.38|7071.38|7071.38|7071.38|7068.22|7068.22|0
1740052200000|2025-02-20 11:50:00|7069.28|7069.28|7069.44|7069.44|7069.44|7069.44|7067.5|7067.5|0
1740052500000|2025-02-20 11:55:00|7068.39|7068.39|7068.39|7068.39|7068.39|7068.39|7068.39|7068.39|0
1740052800000|2025-02-20 12:00:00|7070.49|7070.49|7069.18|7069.18|7070.49|7070.49|7069.18|7069.18|0
1740053100000|2025-02-20 12:05:00|7070.23|7070.23|7070.07|7070.07|7070.49|7070.49|7068.29|7068.29|0
1740053400000|2025-02-20 12:10:00|7069.01|7069.01|7067.96|7067.96|7070.07|7070.07|7066.91|7066.91|0
1740053700000|2025-02-20 12:15:00|7069.01|7069.01|7069.01|7069.01|7069.01|7069.01|7069.01|7069.01|0
1740054000000|2025-02-20 12:20:00|7067.96|7067.96|7069.01|7069.01|7069.01|7069.01|7067.96|7067.96|0
1740054300000|2025-02-20 12:25:00|7065.86|7065.86|7067.96|7067.96|7069.01|7069.01|7065.86|7065.86|0
1740054600000|2025-02-20 12:30:00|7069.01|7069.01|7069.18|7069.18|7069.18|7069.18|7068.13|7068.13|0
1740054900000|2025-02-20 12:35:00|7070.23|7070.23|7070.23|7070.23|7070.23|7070.23|7070.23|7070.23|0
1740055200000|2025-02-20 12:40:00|7071.12|7071.12|7067.7|7067.7|7071.12|7071.12|7067.7|7067.7|0
1740055500000|2025-02-20 12:45:00|7068.76|7068.76|7065.82|7065.82|7068.76|7068.76|7064.77|7064.77|0
1740055800000|2025-02-20 12:50:00|7063.72|7063.72|7060.07|7060.07|7063.72|7063.72|7060.07|7060.07|0
1740056100000|2025-02-20 12:55:00|7059.02|7059.02|7059.27|7059.27|7060.33|7060.33|7059.02|7059.02|0
1740056400000|2025-02-20 13:00:00|7061.38|7061.38|7061.38|7061.38|7063.48|7063.48|7061.38|7061.38|0
1740056700000|2025-02-20 13:05:00|7059.27|7059.27|7057.96|7057.96|7060.33|7060.33|7056.91|7056.91|0
1740057000000|2025-02-20 13:10:00|7061.12|7061.12|7059.01|7059.01|7063.48|7063.48|7059.01|7059.01|0
1740057300000|2025-02-20 13:15:00|7057.96|7057.96|7055.86|7055.86|7057.96|7057.96|7055.86|7055.86|0
1740057600000|2025-02-20 13:20:00|7054.8|7054.8|7053.75|7053.75|7055.86|7055.86|7053.75|7053.75|0
1740057900000|2025-02-20 13:25:00|7055.86|7055.86|7046.03|7046.03|7055.86|7055.86|7046.03|7046.03|0
1740058200000|2025-02-20 13:30:00|7049.19|7049.19|7044.47|7044.47|7049.19|7049.19|7044.47|7044.47|0
1740058500000|2025-02-20 13:35:00|7043.41|7043.41|7038.15|7038.15|7043.41|7043.41|7038.15|7038.15|0
1740058800000|2025-02-20 13:40:00|7037.1|7037.1|7039.2|7039.2|7039.2|7039.2|7033.69|7033.69|0
1740059100000|2025-02-20 13:45:00|7040.26|7040.26|7039.83|7039.83|7043.41|7043.41|7038.95|7038.95|0
1740059400000|2025-02-20 13:50:00|7038.78|7038.78|7040.55|7040.55|7040.55|7040.55|7037.73|7037.73|0
1740059700000|2025-02-20 13:55:00|7039.5|7039.5|7040.62|7040.62|7041.93|7041.93|7038.78|7038.78|0
1740060000000|2025-02-20 14:00:00|7039.31|7039.31|7043.78|7043.78|7045.09|7045.09|7039.31|7039.31|0
1740060300000|2025-02-20 14:05:00|7045.09|7045.09|7041.68|7041.68|7046.14|7046.14|7041.68|7041.68|0
1740060600000|2025-02-20 14:10:00|7040.62|7040.62|7032.61|7032.61|7040.62|7040.62|7031.56|7031.56|0
1740060900000|2025-02-20 14:15:00|7031.96|7031.96|7032.46|7032.46|7035.63|7035.63|7030.64|7030.64|0
1740061200000|2025-02-20 14:20:00|7033.35|7033.35|7032.43|7032.43|7033.48|7033.48|7031.38|7031.38|0
1740061500000|2025-02-20 14:25:00|7033.48|7033.48|7031.38|7031.38|7033.48|7033.48|7031.38|7031.38|0
1740061800000|2025-02-20 14:30:00|7032.43|7032.43|7038.81|7038.81|7040.78|7040.78|7032.17|7032.17|0
1740062100000|2025-02-20 14:35:00|7039.86|7039.86|7039.33|7039.33|7045.51|7045.51|7039.33|7039.33|0
1740062400000|2025-02-20 14:40:00|7038.44|7038.44|7044.62|7044.62|7046.99|7046.99|7037.39|7037.39|0
1740062700000|2025-02-20 14:45:00|7043.31|7043.31|7048.83|7048.83|7050.93|7050.93|7043.31|7043.31|0
1740063000000|2025-02-20 14:50:00|7046.72|7046.72|7052.87|7052.87|7057.6|7057.6|7046.72|7046.72|0
1740063300000|2025-02-20 14:55:00|7051.82|7051.82|7046.04|7046.04|7051.82|7051.82|7044.73|7044.73|0
1740063600000|2025-02-20 15:00:00|7045.38|7045.38|7043.95|7043.95|7047.3|7047.3|7043.95|7043.95|0
1740063900000|2025-02-20 15:05:00|7042.64|7042.64|7041.17|7041.17|7053.52|7053.52|7040.54|7040.54|0
1740064200000|2025-02-20 15:10:00|7040.51|7040.51|7036.74|7036.74|7040.51|7040.51|7033.84|7033.84|0
1740064500000|2025-02-20 15:15:00|7035.69|7035.69|7036.74|7036.74|7037.79|7037.79|7035.69|7035.69|0
1740064800000|2025-02-20 15:20:00|7038.05|7038.05|7034.64|7034.64|7039.1|7039.1|7034.64|7034.64|0
1740065100000|2025-02-20 15:25:00|7033.98|7033.98|7032.36|7032.36|7034.47|7034.47|7029.74|7029.74|0
1740065400000|2025-02-20 15:30:00|7031.71|7031.71|7039.05|7039.05|7039.05|7039.05|7031.71|7031.71|0
1740065700000|2025-02-20 15:35:00|7037.74|7037.74|7034.77|7034.77|7041.16|7041.16|7031.36|7031.36|0
1740066000000|2025-02-20 15:40:00|7033.72|7033.72|7025.42|7025.42|7033.72|7033.72|7025.16|7025.16|0
1740066300000|2025-02-20 15:45:00|7022.26|7022.26|7025.65|7025.65|7025.65|7025.65|7021.21|7021.21|0
1740066600000|2025-02-20 15:50:00|7026.53|7026.53|7027.58|7027.58|7028.89|7028.89|7026.53|7026.53|0
1740066900000|2025-02-20 15:55:00|7029.69|7029.69|7033.1|7033.1|7035.21|7035.21|7029.69|7029.69|0
1740067200000|2025-02-20 16:00:00|7032.45|7032.45|7030.79|7030.79|7032.45|7032.45|7027.63|7027.63|0
1740067500000|2025-02-20 16:05:00|7031.45|7031.45|7046.7|7046.7|7046.7|7046.7|7031.45|7031.45|0
1740067800000|2025-02-20 16:10:00|7043.55|7043.55|7052.68|7052.68|7052.68|7052.68|7043.55|7043.55|0
1740068100000|2025-02-20 16:15:00|7051.63|7051.63|7053.9|7053.9|7054.79|7054.79|7051.63|7051.63|0
1740068400000|2025-02-20 16:20:00|7052.85|7052.85|7048.61|7048.61|7053.9|7053.9|7048.61|7048.61|0
1740068700000|2025-02-20 16:25:00|7047.56|7047.56|7045.45|7045.45|7053.83|7053.83|7045.45|7045.45|0
1740125700000|2025-02-21 08:15:00|7085.6|7085.6|7073.49|7073.49|7085.6|7085.6|7073.49|7073.49|0
1740126000000|2025-02-21 08:20:00|7071.39|7071.39|7080.06|7080.06|7081.11|7081.11|7071.39|7071.39|0
1740126300000|2025-02-21 08:25:00|7078.75|7078.75|7078.75|7078.75|7080.86|7080.86|7076.65|7076.65|0
1740126600000|2025-02-21 08:30:00|7073.49|7073.49|7072.44|7072.44|7073.49|7073.49|7072.44|7072.44|0
1740126900000|2025-02-21 08:35:00|7068.51|7068.51|7056.12|7056.12|7070.28|7070.28|7056.12|7056.12|0
1740127200000|2025-02-21 08:40:00|7058.74|7058.74|7079.51|7079.51|7079.51|7079.51|7058.74|7058.74|0
1740127500000|2025-02-21 08:45:00|7080.83|7080.83|7076.55|7076.55|7080.83|7080.83|7076.55|7076.55|0
1740127800000|2025-02-21 08:50:00|7074.45|7074.45|7070.77|7070.77|7074.45|7074.45|7065.25|7065.25|0
1740128100000|2025-02-21 08:55:00|7073.39|7073.39|7072.6|7072.6|7075.76|7075.76|7072.6|7072.6|0
1740128400000|2025-02-21 09:00:00|7069.98|7069.98|7063.15|7063.15|7076.55|7076.55|7063.15|7063.15|0
1740128700000|2025-02-21 09:05:00|7066.7|7066.7|7068.89|7068.89|7070.67|7070.67|7066.7|7066.7|0
1740129000000|2025-02-21 09:10:00|7070.67|7070.67|7072.31|7072.31|7075.13|7075.13|7070.67|7070.67|0
1740129300000|2025-02-21 09:15:00|7071.26|7071.26|7071.26|7071.26|7071.26|7071.26|7071.26|7071.26|0
1740129600000|2025-02-21 09:20:00|7069.15|7069.15|7061.27|7061.27|7069.15|7069.15|7061.27|7061.27|0
1740129900000|2025-02-21 09:25:00|7059.16|7059.16|7069.15|7069.15|7069.15|7069.15|7059.16|7059.16|0
1740130200000|2025-02-21 09:30:00|7067.84|7067.84|7066.3|7066.3|7070.27|7070.27|7066.3|7066.3|0
1740130500000|2025-02-21 09:35:00|7074.72|7074.72|7078.13|7078.13|7082.34|7082.34|7074.72|7074.72|0
1740130800000|2025-02-21 09:40:00|7077.08|7077.08|7073.4|7073.4|7077.08|7077.08|7073.4|7073.4|0
1740131100000|2025-02-21 09:45:00|7077.61|7077.61|7084.91|7084.91|7084.91|7084.91|7077.61|7077.61|0
1740131400000|2025-02-21 09:50:00|7085.56|7085.56|7094.24|7094.24|7094.24|7094.24|7085.56|7085.56|0
1740131700000|2025-02-21 09:55:00|7095.55|7095.55|7103.52|7103.52|7103.52|7103.52|7095.55|7095.55|0
1740132000000|2025-02-21 10:00:00|7107.73|7107.73|7108.95|7108.95|7108.95|7108.95|7098.28|7098.28|0
1740132300000|2025-02-21 10:05:00|7111.61|7111.61|7119.66|7119.66|7119.66|7119.66|7109.84|7109.84|0
1740132600000|2025-02-21 10:10:00|7122.28|7122.28|7122.28|7122.28|7122.28|7122.28|7122.28|7122.28|0
1740132900000|2025-02-21 10:15:00|7119.13|7119.13|7123.44|7123.44|7131.75|7131.75|7119.13|7119.13|0
1740133200000|2025-02-21 10:20:00|7117.13|7117.13|7121.34|7121.34|7121.34|7121.34|7117.13|7117.13|0
1740133500000|2025-02-21 10:25:00|7124.5|7124.5|7127.61|7127.61|7129.58|7129.58|7124.11|7124.11|0
1740133800000|2025-02-21 10:30:00|7126.3|7126.3|7127.36|7127.36|7128.41|7128.41|7126.3|7126.3|0
1740134100000|2025-02-21 10:35:00|7128.41|7128.41|7133.67|7133.67|7133.93|7133.93|7128.41|7128.41|0
1740134400000|2025-02-21 10:40:00|7134.56|7134.56|7133.67|7133.67|7134.56|7134.56|7132.78|7132.78|0
1740134700000|2025-02-21 10:45:00|7134.72|7134.72|7139.19|7139.19|7141.55|7141.55|7134.72|7134.72|0
1740135000000|2025-02-21 10:50:00|7140.24|7140.24|7151.14|7151.14|7153.51|7153.51|7140.24|7140.24|0
1740135300000|2025-02-21 10:55:00|7152.2|7152.2|7156.41|7156.41|7160.08|7160.08|7151.14|7151.14|0
1740135600000|2025-02-21 11:00:00|7154.3|7154.3|7147.24|7147.24|7154.3|7154.3|7147.24|7147.24|0
1740135900000|2025-02-21 11:05:00|7149.86|7149.86|7145.65|7145.65|7149.86|7149.86|7144.6|7144.6|0
1740136200000|2025-02-21 11:10:00|7144.6|7144.6|7144.6|7144.6|7144.6|7144.6|7144.6|7144.6|0
1740136500000|2025-02-21 11:15:00|7142.49|7142.49|7142.76|7142.76|7143.81|7143.81|7142.49|7142.49|0
1740136800000|2025-02-21 11:20:00|7143.81|7143.81|7139.87|7139.87|7143.81|7143.81|7138.56|7138.56|0
1740137100000|2025-02-21 11:25:00|7137.77|7137.77|7136.46|7136.46|7137.77|7137.77|7135.41|7135.41|0
1740137400000|2025-02-21 11:30:00|7137.77|7137.77|7136.88|7136.88|7137.77|7137.77|7136.88|7136.88|0
1740137700000|2025-02-21 11:35:00|7135.57|7135.57|7137.94|7137.94|7139.25|7139.25|7135.57|7135.57|0
1740138000000|2025-02-21 11:40:00|7138.59|7138.59|7136.23|7136.23|7138.59|7138.59|7132.81|7132.81|0
1740138300000|2025-02-21 11:45:00|7135.34|7135.34|7130.41|7130.41|7137.12|7137.12|7130.25|7130.25|0
1740138600000|2025-02-21 11:50:00|7131.07|7131.07|7129.36|7129.36|7131.07|7131.07|7129.36|7129.36|0
1740138900000|2025-02-21 11:55:00|7130.41|7130.41|7134.09|7134.09|7134.09|7134.09|7130.41|7130.41|0
1740139200000|2025-02-21 12:00:00|7133.03|7133.03|7133.63|7133.63|7135.51|7135.51|7131.86|7131.86|0
1740139500000|2025-02-21 12:05:00|7132.58|7132.58|7130.38|7130.38|7132.58|7132.58|7130.38|7130.38|0
1740139800000|2025-02-21 12:10:00|7129.5|7129.5|7126.62|7126.62|7131.6|7131.6|7126.62|7126.62|0
1740140100000|2025-02-21 12:15:00|7125.73|7125.73|7123.79|7123.79|7125.73|7125.73|7123.79|7123.79|0
1740140400000|2025-02-21 12:20:00|7122.91|7122.91|7126.84|7126.84|7126.84|7126.84|7122.91|7122.91|0
1740140700000|2025-02-21 12:25:00|7123.68|7123.68|7125.78|7125.78|7125.78|7125.78|7123.68|7123.68|0
1740141000000|2025-02-21 12:30:00|7123.67|7123.67|7126.24|7126.24|7126.24|7126.24|7121|7121|0
1740141300000|2025-02-21 12:35:00|7125.19|7125.19|7122.57|7122.57|7125.19|7125.19|7122.57|7122.57|0
1740141600000|2025-02-21 12:40:00|7120.6|7120.6|7117.19|7117.19|7120.6|7120.6|7117.19|7117.19|0
1740142200000|2025-02-21 12:50:00|7114.03|7114.03|7112.72|7112.72|7114.03|7114.03|7112.72|7112.72|0
1740142500000|2025-02-21 12:55:00|7111.41|7111.41|7108.39|7108.39|7111.41|7111.41|7108.39|7108.39|0
1740142800000|2025-02-21 13:00:00|7109.7|7109.7|7107.93|7107.93|7109.7|7109.7|7107.93|7107.93|0
1740143100000|2025-02-21 13:05:00|7108.98|7108.98|7110.12|7110.12|7111.18|7111.18|7108.98|7108.98|0
1740143400000|2025-02-21 13:10:00|7108.02|7108.02|7108.02|7108.02|7108.02|7108.02|7108.02|7108.02|0
1740143700000|2025-02-21 13:15:00|7109.07|7109.07|7110.12|7110.12|7110.12|7110.12|7109.07|7109.07|0
1740144000000|2025-02-21 13:20:00|7109.24|7109.24|7109.24|7109.24|7109.24|7109.24|7109.24|7109.24|0
1740144300000|2025-02-21 13:25:00|7107.93|7107.93|7109.24|7109.24|7109.24|7109.24|7105.31|7105.31|0
1740144600000|2025-02-21 13:30:00|7110.29|7110.29|7110.29|7110.29|7110.29|7110.29|7110.29|7110.29|0
1740144900000|2025-02-21 13:35:00|7111.34|7111.34|7107.15|7107.15|7111.34|7111.34|7107.15|7107.15|0
1740145200000|2025-02-21 13:40:00|7108.46|7108.46|7111.36|7111.36|7111.36|7111.36|7107.15|7107.15|0
1740145500000|2025-02-21 13:45:00|7109.59|7109.59|7107.88|7107.88|7109.59|7109.59|7105.77|7105.77|0
1740145800000|2025-02-21 13:50:00|7107.22|7107.22|7107.22|7107.22|7107.22|7107.22|7107.22|7107.22|0
1740146100000|2025-02-21 13:55:00|7106.17|7106.17|7102.52|7102.52|7106.17|7106.17|7100.55|7100.55|0
1740146400000|2025-02-21 14:00:00|7103.18|7103.18|7108.96|7108.96|7108.96|7108.96|7102.13|7102.13|0
1740146700000|2025-02-21 14:05:00|7107.65|7107.65|7110.9|7110.9|7110.9|7110.9|7107.65|7107.65|0
1740147000000|2025-02-21 14:10:00|7112.21|7112.21|7112.92|7112.92|7112.92|7112.92|7112.21|7112.21|0
1740147300000|2025-02-21 14:15:00|7115.02|7115.02|7113.71|7113.71|7115.02|7115.02|7112.66|7112.66|0
1740147600000|2025-02-21 14:20:00|7115.02|7115.02|7115.91|7115.91|7116.33|7116.33|7115.02|7115.02|0
1740147900000|2025-02-21 14:25:00|7118.01|7118.01|7118.01|7118.01|7118.01|7118.01|7118.01|7118.01|0
1740148200000|2025-02-21 14:30:00|7116.7|7116.7|7115.02|7115.02|7120.11|7120.11|7115.02|7115.02|0
1740148500000|2025-02-21 14:35:00|7113.71|7113.71|7113|7113|7113.71|7113.71|7111.6|7111.6|0
1740148800000|2025-02-21 14:40:00|7111.95|7111.95|7117.78|7117.78|7117.78|7117.78|7111.95|7111.95|0
1740149100000|2025-02-21 14:45:00|7120.94|7120.94|7118.83|7118.83|7122.71|7122.71|7118.83|7118.83|0
1740149400000|2025-02-21 14:50:00|7116.73|7116.73|7114.17|7114.17|7116.73|7116.73|7111.35|7111.35|0
1740149700000|2025-02-21 14:55:00|7113.12|7113.12|7112.46|7112.46|7113.12|7113.12|7109.38|7109.38|0
1740150000000|2025-02-21 15:00:00|7111.15|7111.15|7118.7|7118.7|7121.4|7121.4|7111.15|7111.15|0
1740150300000|2025-02-21 15:05:00|7117.39|7117.39|7116.34|7116.34|7117.39|7117.39|7116.34|7116.34|0
1740150600000|2025-02-21 15:10:00|7115.29|7115.29|7106.54|7106.54|7115.29|7115.29|7106.54|7106.54|0
1740150900000|2025-02-21 15:15:00|7105.23|7105.23|7103.39|7103.39|7111.01|7111.01|7103.39|7103.39|0
1740151200000|2025-02-21 15:20:00|7104.7|7104.7|7100.46|7100.46|7109.17|7109.17|7099.15|7099.15|0
1740151500000|2025-02-21 15:25:00|7098.36|7098.36|7099.6|7099.6|7100|7100|7097.47|7097.47|0
1740151800000|2025-02-21 15:30:00|7100.91|7100.91|7094.62|7094.62|7100.91|7100.91|7094.62|7094.62|0
1740152100000|2025-02-21 15:35:00|7092.51|7092.51|7095.53|7095.53|7096.58|7096.58|7092.51|7092.51|0
1740152400000|2025-02-21 15:40:00|7097.64|7097.64|7098.95|7098.95|7098.95|7098.95|7093.17|7093.17|0
1740152700000|2025-02-21 15:45:00|7101.05|7101.05|7104.89|7104.89|7108.47|7108.47|7101.05|7101.05|0
1740153000000|2025-02-21 15:50:00|7106.2|7106.2|7110.01|7110.01|7111.06|7111.06|7106.2|7106.2|0
1740153300000|2025-02-21 15:55:00|7111.32|7111.32|7111.49|7111.49|7113.26|7113.26|7111.32|7111.32|0
1740153600000|2025-02-21 16:00:00|7112.54|7112.54|7115.95|7115.95|7115.95|7115.95|7112.54|7112.54|0
1740153900000|2025-02-21 16:05:00|7117.01|7117.01|7118.29|7118.29|7120|7120|7115.53|7115.53|0
1740154200000|2025-02-21 16:10:00|7116.18|7116.18|7117.89|7117.89|7119.99|7119.99|7116.18|7116.18|0
1740154500000|2025-02-21 16:15:00|7118.55|7118.55|7120.26|7120.26|7121.57|7121.57|7118.55|7118.55|0
1740154800000|2025-02-21 16:20:00|7121.31|7121.31|7119.94|7119.94|7121.31|7121.31|7118.53|7118.53|0
1740155100000|2025-02-21 16:25:00|7118.89|7118.89|7121.72|7121.72|7125.13|7125.13|7118.89|7118.89|0
1740384900000|2025-02-24 08:15:00|7109.75|7109.75|7102.92|7102.92|7111.06|7111.06|7102.92|7102.92|0
1740385200000|2025-02-24 08:20:00|7099.76|7099.76|7089.78|7089.78|7099.76|7099.76|7089.78|7089.78|0
1740385500000|2025-02-24 08:25:00|7092.94|7092.94|7094.76|7094.76|7103.97|7103.97|7092.94|7092.94|0
1740385800000|2025-02-24 08:30:00|7093.71|7093.71|7093.19|7093.19|7096.61|7096.61|7091.09|7091.09|0
1740386100000|2025-02-24 08:35:00|7092.14|7092.14|7096.35|7096.35|7096.35|7096.35|7092.14|7092.14|0
1740386400000|2025-02-24 08:40:00|7098.97|7098.97|7103.7|7103.7|7105.54|7105.54|7098.97|7098.97|0
1740386700000|2025-02-24 08:45:00|7102.39|7102.39|7103.95|7103.95|7105.01|7105.01|7095.02|7095.02|0
1740387000000|2025-02-24 08:50:00|7110.16|7110.16|7097.09|7097.09|7110.16|7110.16|7097.09|7097.09|0
1740387300000|2025-02-24 08:55:00|7094.98|7094.98|7100.3|7100.3|7100.3|7100.3|7094.98|7094.98|0
1740387600000|2025-02-24 09:00:00|7103.46|7103.46|7105.82|7105.82|7105.82|7105.82|7103.46|7103.46|0
1740387900000|2025-02-24 09:05:00|7101.61|7101.61|7108.18|7108.18|7110.29|7110.29|7100.3|7100.3|0
1740388200000|2025-02-24 09:10:00|7107.13|7107.13|7113.44|7113.44|7113.44|7113.44|7107.13|7107.13|0
1740388500000|2025-02-24 09:15:00|7116.6|7116.6|7123.26|7123.26|7123.26|7123.26|7116.6|7116.6|0
1740388800000|2025-02-24 09:20:00|7125.37|7125.37|7139.03|7139.03|7140.08|7140.08|7125.37|7125.37|0
1740389100000|2025-02-24 09:25:00|7137.62|7137.62|7145.7|7145.7|7146.75|7146.75|7136.56|7136.56|0
1740389400000|2025-02-24 09:30:00|7143.59|7143.59|7141.75|7141.75|7143.59|7143.59|7136.23|7136.23|0
1740389700000|2025-02-24 09:35:00|7138.59|7138.59|7135.8|7135.8|7138.59|7138.59|7134.02|7134.02|0
1740390000000|2025-02-24 09:40:00|7134.49|7134.49|7130.52|7130.52|7134.49|7134.49|7128.55|7128.55|0
1740390300000|2025-02-24 09:45:00|7131.18|7131.18|7130.78|7130.78|7132.49|7132.49|7130.78|7130.78|0
1740390600000|2025-02-24 09:50:00|7129.47|7129.47|7122.24|7122.24|7129.47|7129.47|7122.24|7122.24|0
1740390900000|2025-02-24 09:55:00|7121.19|7121.19|7121.19|7121.19|7121.19|7121.19|7121.19|7121.19|0
1740391200000|2025-02-24 10:00:00|7120.14|7120.14|7116.98|7116.98|7120.14|7120.14|7116.98|7116.98|0
1740391500000|2025-02-24 10:05:00|7115.93|7115.93|7104.63|7104.63|7115.93|7115.93|7104.63|7104.63|0
1740391800000|2025-02-24 10:10:00|7103.32|7103.32|7103.55|7103.55|7103.55|7103.55|7100.47|7100.47|0
1740392100000|2025-02-24 10:15:00|7101.45|7101.45|7105.31|7105.31|7105.31|7105.31|7101.1|7101.1|0
1740392400000|2025-02-24 10:20:00|7107.42|7107.42|7108.73|7108.73|7110.04|7110.04|7107.42|7107.42|0
1740392700000|2025-02-24 10:25:00|7107.84|7107.84|7107.84|7107.84|7107.84|7107.84|7107.84|7107.84|0
1740393000000|2025-02-24 10:30:00|7108.89|7108.89|7108.89|7108.89|7108.89|7108.89|7108.89|7108.89|0
1740393300000|2025-02-24 10:35:00|7108.01|7108.01|7106.69|7106.69|7108.01|7108.01|7104.07|7104.07|0
1740393600000|2025-02-24 10:40:00|7107.58|7107.58|7106.13|7106.13|7108.24|7108.24|7106.13|7106.13|0
1740393900000|2025-02-24 10:45:00|7105.08|7105.08|7103.37|7103.37|7105.48|7105.48|7103.37|7103.37|0
1740394200000|2025-02-24 10:50:00|7102.49|7102.49|7103.54|7103.54|7103.54|7103.54|7101.43|7101.43|0
1740394500000|2025-02-24 10:55:00|7104.59|7104.59|7100.12|7100.12|7104.59|7104.59|7100.12|7100.12|0
1740394800000|2025-02-24 11:00:00|7099.07|7099.07|7103.53|7103.53|7103.53|7103.53|7094.95|7094.95|0
1740395100000|2025-02-24 11:05:00|7104.19|7104.19|7103.14|7103.14|7104.19|7104.19|7103.14|7103.14|0
1740395400000|2025-02-24 11:10:00|7105.24|7105.24|7108.26|7108.26|7108.66|7108.66|7105.24|7105.24|0
1740395700000|2025-02-24 11:15:00|7108.92|7108.92|7101.95|7101.95|7108.92|7108.92|7101.95|7101.95|0
1740396000000|2025-02-24 11:20:00|7098.02|7098.02|7099.33|7099.33|7099.33|7099.33|7098.02|7098.02|0
1740396300000|2025-02-24 11:25:00|7100.38|7100.38|7102.12|7102.12|7102.12|7102.12|7099.5|7099.5|0
1740396600000|2025-02-24 11:30:00|7100.81|7100.81|7100.81|7100.81|7100.81|7100.81|7100.81|7100.81|0
1740396900000|2025-02-24 11:35:00|7102.91|7102.91|7107.64|7107.64|7108.17|7108.17|7102.91|7102.91|0
1740397200000|2025-02-24 11:40:00|7108.69|7108.69|7107.38|7107.38|7108.69|7108.69|7106.07|7106.07|0
1740397500000|2025-02-24 11:45:00|7106.07|7106.07|7106.07|7106.07|7106.07|7106.07|7106.07|7106.07|0
1740397800000|2025-02-24 11:50:00|7104.3|7104.3|7105.18|7105.18|7105.18|7105.18|7104.3|7104.3|0
1740398100000|2025-02-24 11:55:00|7104.13|7104.13|7104.13|7104.13|7104.13|7104.13|7104.13|7104.13|0
1740398400000|2025-02-24 12:00:00|7103.08|7103.08|7108.89|7108.89|7108.89|7108.89|7102.03|7102.03|0
1740398700000|2025-02-24 12:05:00|7106.23|7106.23|7107.29|7107.29|7107.29|7107.29|7106.23|7106.23|0
1740399000000|2025-02-24 12:10:00|7105.97|7105.97|7094.73|7094.73|7105.97|7105.97|7092.01|7092.01|0
1740399300000|2025-02-24 12:15:00|7093.42|7093.42|7094.47|7094.47|7094.47|7094.47|7088.95|7088.95|0
1740399600000|2025-02-24 12:20:00|7093.42|7093.42|7096.18|7096.18|7096.18|7096.18|7093.42|7093.42|0
1740399900000|2025-02-24 12:25:00|7097.23|7097.23|7099.5|7099.5|7099.5|7099.5|7097.23|7097.23|0
1740400200000|2025-02-24 12:30:00|7096.35|7096.35|7099.76|7099.76|7099.76|7099.76|7096.35|7096.35|0
1740400500000|2025-02-24 12:35:00|7098.45|7098.45|7098.87|7098.87|7098.87|7098.87|7097.56|7097.56|0
1740400800000|2025-02-24 12:40:00|7094.67|7094.67|7091.65|7091.65|7094.67|7094.67|7091.65|7091.65|0
1740401100000|2025-02-24 12:45:00|7092.7|7092.7|7092.7|7092.7|7092.7|7092.7|7092.7|7092.7|0
1740401400000|2025-02-24 12:50:00|7093.75|7093.75|7085.33|7085.33|7093.75|7093.75|7083.23|7083.23|0
1740401700000|2025-02-24 12:55:00|7084.02|7084.02|7086.22|7086.22|7086.22|7086.22|7084.02|7084.02|0
1740402000000|2025-02-24 13:00:00|7089.38|7089.38|7088.33|7088.33|7089.38|7089.38|7088.33|7088.33|0
1740402300000|2025-02-24 13:05:00|7085.17|7085.17|7089.9|7089.9|7089.9|7089.9|7085.17|7085.17|0
1740402600000|2025-02-24 13:10:00|7087.79|7087.79|7087.14|7087.14|7087.79|7087.79|7086.08|7086.08|0
1740402900000|2025-02-24 13:15:00|7086.25|7086.25|7086.25|7086.25|7086.25|7086.25|7086.25|7086.25|0
1740403200000|2025-02-24 13:20:00|7085.2|7085.2|7092.17|7092.17|7092.17|7092.17|7085.2|7085.2|0
1740403500000|2025-02-24 13:25:00|7093.22|7093.22|7096.12|7096.12|7096.12|7096.12|7093.22|7093.22|0
1740403800000|2025-02-24 13:30:00|7094.81|7094.81|7095.86|7095.86|7096.91|7096.91|7093.76|7093.76|0
1740404100000|2025-02-24 13:35:00|7097.17|7097.17|7098.22|7098.22|7098.22|7098.22|7097.17|7097.17|0
1740404400000|2025-02-24 13:40:00|7096.12|7096.12|7085.51|7085.51|7096.12|7096.12|7085.51|7085.51|0
1740404700000|2025-02-24 13:45:00|7086.56|7086.56|7086.16|7086.16|7087.22|7087.22|7084.45|7084.45|0
1740405000000|2025-02-24 13:50:00|7085.11|7085.11|7091.52|7091.52|7091.52|7091.52|7085.11|7085.11|0
1740405300000|2025-02-24 13:55:00|7090.63|7090.63|7085.48|7085.48|7094.67|7094.67|7085.48|7085.48|0
1740405600000|2025-02-24 14:00:00|7084.43|7084.43|7085.08|7085.08|7086.14|7086.14|7084.43|7084.43|0
1740405900000|2025-02-24 14:05:00|7085.97|7085.97|7088.07|7088.07|7089.13|7089.13|7085.97|7085.97|0
1740406200000|2025-02-24 14:10:00|7089.13|7089.13|7088.07|7088.07|7091.23|7091.23|7087.02|7087.02|0
1740406500000|2025-02-24 14:15:00|7089.13|7089.13|7090.9|7090.9|7091.95|7091.95|7089.13|7089.13|0
1740406800000|2025-02-24 14:20:00|7089.85|7089.85|7085.55|7085.55|7091.95|7091.95|7085.55|7085.55|0
1740407100000|2025-02-24 14:25:00|7084.66|7084.66|7086.34|7086.34|7086.34|7086.34|7084.23|7084.23|0
1740407400000|2025-02-24 14:30:00|7085.28|7085.28|7069.39|7069.39|7086.34|7086.34|7068.08|7068.08|0
1740407700000|2025-02-24 14:35:00|7068.34|7068.34|7064.92|7064.92|7068.34|7068.34|7064.67|7064.67|0
1740408000000|2025-02-24 14:40:00|7062.82|7062.82|7068.74|7068.74|7068.74|7068.74|7062.82|7062.82|0
1740408300000|2025-02-24 14:45:00|7071.1|7071.1|7069.56|7069.56|7073.2|7073.2|7067.69|7067.69|0
1740408600000|2025-02-24 14:50:00|7068.25|7068.25|7070.17|7070.17|7077.18|7077.18|7068.25|7068.25|0
1740408900000|2025-02-24 14:55:00|7070.87|7070.87|7072.82|7072.82|7074.03|7074.03|7069.1|7069.1|0
1740409200000|2025-02-24 15:00:00|7071.76|7071.76|7075.04|7075.04|7078.19|7078.19|7069.52|7069.52|0
1740409500000|2025-02-24 15:05:00|7075.92|7075.92|7076.27|7076.27|7078.63|7078.63|7071.8|7071.8|0
1740409800000|2025-02-24 15:10:00|7075.22|7075.22|7078.07|7078.07|7079.12|7079.12|7074.16|7074.16|0
1740410100000|2025-02-24 15:15:00|7078.96|7078.96|7081.06|7081.06|7081.06|7081.06|7074.75|7074.75|0
1740410400000|2025-02-24 15:20:00|7083.82|7083.82|7087.77|7087.77|7088.03|7088.03|7083.82|7083.82|0
1740410700000|2025-02-24 15:25:00|7089.87|7089.87|7092.77|7092.77|7095.13|7095.13|7089.87|7089.87|0
1740411000000|2025-02-24 15:30:00|7095.93|7095.93|7100.03|7100.03|7103.58|7103.58|7095.93|7095.93|0
1740411300000|2025-02-24 15:35:00|7100.69|7100.69|7093.29|7093.29|7104.1|7104.1|7090.3|7090.3|0
1740411600000|2025-02-24 15:40:00|7091.98|7091.98|7089.17|7089.17|7091.98|7091.98|7089.17|7089.17|0
1740411900000|2025-02-24 15:45:00|7088.12|7088.12|7089.04|7089.04|7089.04|7089.04|7086.02|7086.02|0
1740412200000|2025-02-24 15:50:00|7090.09|7090.09|7083.66|7083.66|7090.09|7090.09|7083.66|7083.66|0
1740412500000|2025-02-24 15:55:00|7082.61|7082.61|7078.21|7078.21|7083.66|7083.66|7075.05|7075.05|0
1740412800000|2025-02-24 16:00:00|7076.11|7076.11|7083.58|7083.58|7086.2|7086.2|7075.05|7075.05|0
1740413100000|2025-02-24 16:05:00|7085.69|7085.69|7088.73|7088.73|7090.02|7090.02|7085.69|7085.69|0
1740413400000|2025-02-24 16:10:00|7087.42|7087.42|7085.52|7085.52|7088.31|7088.31|7084.64|7084.64|0
1740413700000|2025-02-24 16:15:00|7086.58|7086.58|7087.64|7087.64|7087.89|7087.89|7085.52|7085.52|0
1740414000000|2025-02-24 16:20:00|7088.3|7088.3|7089.37|7089.37|7089.37|7089.37|7084.62|7084.62|0
1740414300000|2025-02-24 16:25:00|7088.32|7088.32|7086.28|7086.28|7091.34|7091.34|7086.28|7086.28|0
1740471300000|2025-02-25 08:15:00|7169.74|7169.74|7154.49|7154.49|7183.95|7183.95|7153.44|7153.44|0
1740471600000|2025-02-25 08:20:00|7150.56|7150.56|7125.87|7125.87|7150.56|7150.56|7123.77|7123.77|0
1740471900000|2025-02-25 08:25:00|7124.82|7124.82|7135.71|7135.71|7138.61|7138.61|7108.26|7108.26|0
1740472200000|2025-02-25 08:30:00|7145.18|7145.18|7126.57|7126.57|7145.18|7145.18|7113.95|7113.95|0
1740472500000|2025-02-25 08:35:00|7125.52|7125.52|7118.04|7118.04|7125.75|7125.75|7115.67|7115.67|0
1740472800000|2025-02-25 08:40:00|7116.98|7116.98|7110.44|7110.44|7116.98|7116.98|7107.28|7107.28|0
1740473100000|2025-02-25 08:45:00|7112.54|7112.54|7111.89|7111.89|7115.7|7115.7|7108.33|7108.33|0
1740473400000|2025-02-25 08:50:00|7108.73|7108.73|7059.09|7059.09|7108.73|7108.73|7059.09|7059.09|0
1740473700000|2025-02-25 08:55:00|7061.19|7061.19|7032.88|7032.88|7062.25|7062.25|7025.51|7025.51|0
1740474000000|2025-02-25 09:00:00|7031.83|7031.83|7031.83|7031.83|7034.98|7034.98|7021.31|7021.31|0
1740474300000|2025-02-25 09:05:00|7030.77|7030.77|7032.88|7032.88|7054.44|7054.44|7027.62|7027.62|0
1740474600000|2025-02-25 09:10:00|7029.73|7029.73|7044.18|7044.18|7047.73|7047.73|7020.26|7020.26|0
1740474900000|2025-02-25 09:15:00|7045.59|7045.59|7021.13|7021.13|7045.59|7045.59|7013.77|7013.77|0
1740475200000|2025-02-25 09:20:00|7014.82|7014.82|7002.19|7002.19|7014.82|7014.82|6994.83|6994.83|0
1740475500000|2025-02-25 09:25:00|7002.85|7002.85|7017.15|7017.15|7017.15|7017.15|6992.16|6992.16|0
1740475800000|2025-02-25 09:30:00|7014|7014|7064.88|7064.88|7066.99|7066.99|7014|7014|0
1740476100000|2025-02-25 09:35:00|7065.59|7065.59|7045.13|7045.13|7068.47|7068.47|7038.56|7038.56|0
1740476400000|2025-02-25 09:40:00|7053.54|7053.54|7017.6|7017.6|7057.75|7057.75|7017.6|7017.6|0
1740476700000|2025-02-25 09:45:00|7016.72|7016.72|7027.6|7027.6|7031.98|7031.98|7003.57|7003.57|0
1740477000000|2025-02-25 09:50:00|7024.45|7024.45|7023.14|7023.14|7025.5|7025.5|7018.13|7018.13|0
1740477300000|2025-02-25 09:55:00|7024.19|7024.19|7030.67|7030.67|7030.67|7030.67|7021.99|7021.99|0
1740477600000|2025-02-25 10:00:00|7031.98|7031.98|7030.67|7030.67|7035.13|7035.13|7023.3|7023.3|0
1740477900000|2025-02-25 10:05:00|7026.46|7026.46|7033.99|7033.99|7033.99|7033.99|7026.46|7026.46|0
1740478200000|2025-02-25 10:10:00|7035.04|7035.04|7068.42|7068.42|7069.47|7069.47|7033.99|7033.99|0
1740478500000|2025-02-25 10:15:00|7071.58|7071.58|7116.22|7116.22|7116.22|7116.22|7069.47|7069.47|0
1740478800000|2025-02-25 10:20:00|7117.27|7117.27|7165.92|7165.92|7170.13|7170.13|7117.27|7117.27|0
1740479100000|2025-02-25 10:25:00|7164.87|7164.87|7146.36|7146.36|7175.39|7175.39|7144|7144|0
1740479400000|2025-02-25 10:30:00|7145.31|7145.31|7086.4|7086.4|7145.31|7145.31|7086.4|7086.4|0
1740479700000|2025-02-25 10:35:00|7084.3|7084.3|7085.89|7085.89|7102.19|7102.19|7083.27|7083.27|0
1740480000000|2025-02-25 10:40:00|7083.78|7083.78|7092.34|7092.34|7099.7|7099.7|7079.58|7079.58|0
1740480300000|2025-02-25 10:45:00|7090.23|7090.23|7059.2|7059.2|7098.65|7098.65|7059.2|7059.2|0
1740480600000|2025-02-25 10:50:00|7054.99|7054.99|7070.16|7070.16|7070.16|7070.16|7052.93|7052.93|0
1740480900000|2025-02-25 10:55:00|7069.11|7069.11|7059.64|7059.64|7073.32|7073.32|7051.23|7051.23|0
1740481200000|2025-02-25 11:00:00|7058.59|7058.59|7055.16|7055.16|7063.57|7063.57|7047.79|7047.79|0
1740481500000|2025-02-25 11:05:00|7053.85|7053.85|7064.23|7064.23|7066.47|7066.47|7052.79|7052.79|0
1740481800000|2025-02-25 11:10:00|7066.33|7066.33|7060.28|7060.28|7067.39|7067.39|7052.66|7052.66|0
1740482100000|2025-02-25 11:15:00|7062.38|7062.38|7066.59|7066.59|7067.64|7067.64|7059.23|7059.23|0
1740482400000|2025-02-25 11:20:00|7067.64|7067.64|7063.44|7063.44|7069.75|7069.75|7063.44|7063.44|0
1740482700000|2025-02-25 11:25:00|7065.54|7065.54|7063.44|7063.44|7065.54|7065.54|7063.44|7063.44|0
1740483000000|2025-02-25 11:30:00|7065.54|7065.54|7049.76|7049.76|7066.59|7066.59|7047.65|7047.65|0
1740483300000|2025-02-25 11:35:00|7050.81|7050.81|7056.07|7056.07|7057.12|7057.12|7042.39|7042.39|0
1740483600000|2025-02-25 11:40:00|7053.97|7053.97|7050.83|7050.83|7058.19|7058.19|7047.65|7047.65|0
1740483900000|2025-02-25 11:45:00|7049.52|7049.52|7056.58|7056.58|7061.35|7061.35|7046.36|7046.36|0
1740484200000|2025-02-25 11:50:00|7060.79|7060.79|7052.11|7052.11|7063.69|7063.69|7052.11|7052.11|0
1740484500000|2025-02-25 11:55:00|7050.01|7050.01|7053.17|7053.17|7053.17|7053.17|7046.85|7046.85|0
1740484800000|2025-02-25 12:00:00|7051.06|7051.06|7048.44|7048.44|7052.11|7052.11|7046.85|7046.85|0
1740485100000|2025-02-25 12:05:00|7047.13|7047.13|7052.65|7052.65|7052.65|7052.65|7045.28|7045.28|0
1740485400000|2025-02-25 12:10:00|7055.81|7055.81|7052.65|7052.65|7056.86|7056.86|7052.65|7052.65|0
1740485700000|2025-02-25 12:15:00|7051.6|7051.6|7045.52|7045.52|7051.6|7051.6|7036.44|7036.44|0
1740486000000|2025-02-25 12:20:00|7044.47|7044.47|7047.88|7047.88|7048.67|7048.67|7044.47|7044.47|0
1740486300000|2025-02-25 12:25:00|7048.93|7048.93|7056.3|7056.3|7057.35|7057.35|7048.93|7048.93|0
1740486600000|2025-02-25 12:30:00|7055.25|7055.25|7069.7|7069.7|7069.7|7069.7|7055.25|7055.25|0
1740486900000|2025-02-25 12:35:00|7071.8|7071.8|7066.17|7066.17|7073.91|7073.91|7066.17|7066.17|0
1740487200000|2025-02-25 12:40:00|7067.22|7067.22|7069.33|7069.33|7071.43|7071.43|7067.22|7067.22|0
1740487500000|2025-02-25 12:45:00|7070.64|7070.64|7064.86|7064.86|7070.64|7070.64|7064.86|7064.86|0
1740487800000|2025-02-25 12:50:00|7063.81|7063.81|7068.74|7068.74|7069.79|7069.79|7056.44|7056.44|0
1740488100000|2025-02-25 12:55:00|7065.58|7065.58|7060.32|7060.32|7065.58|7065.58|7054.01|7054.01|0
1740488400000|2025-02-25 13:00:00|7059.27|7059.27|7076.92|7076.92|7077.97|7077.97|7058.22|7058.22|0
1740488700000|2025-02-25 13:05:00|7073.76|7073.76|7075.86|7075.86|7077.97|7077.97|7070.6|7070.6|0
1740489000000|2025-02-25 13:10:00|7074.81|7074.81|7073.5|7073.5|7075.86|7075.86|7073.5|7073.5|0
1740489300000|2025-02-25 13:15:00|7072.45|7072.45|7072.62|7072.62|7074.72|7074.72|7072.45|7072.45|0
1740489600000|2025-02-25 13:20:00|7071.56|7071.56|7068.41|7068.41|7071.56|7071.56|7066.3|7066.3|0
1740489900000|2025-02-25 13:25:00|7064.2|7064.2|7064.2|7064.2|7064.2|7064.2|7062.09|7062.09|0
1740490200000|2025-02-25 13:30:00|7065.25|7065.25|7062.09|7062.09|7068.41|7068.41|7057.88|7057.88|0
1740490500000|2025-02-25 13:35:00|7063.15|7063.15|7076.15|7076.15|7076.15|7076.15|7058.94|7058.94|0
1740490800000|2025-02-25 13:40:00|7075.1|7075.1|7074.05|7074.05|7075.1|7075.1|7070.89|7070.89|0
1740491100000|2025-02-25 13:45:00|7072.99|7072.99|7080.36|7080.36|7081.41|7081.41|7072.99|7072.99|0
1740491400000|2025-02-25 13:50:00|7083.52|7083.52|7089.55|7089.55|7090.21|7090.21|7081.41|7081.41|0
1740491700000|2025-02-25 13:55:00|7088.5|7088.5|7078.96|7078.96|7089.21|7089.21|7078.17|7078.17|0
1740492000000|2025-02-25 14:00:00|7082.12|7082.12|7088.43|7088.43|7092.64|7092.64|7082.12|7082.12|0
1740492300000|2025-02-25 14:05:00|7087.38|7087.38|7080.41|7080.41|7087.38|7087.38|7080.41|7080.41|0
1740492600000|2025-02-25 14:10:00|7082.51|7082.51|7085.12|7085.12|7086.66|7086.66|7081.46|7081.46|0
1740492900000|2025-02-25 14:15:00|7086.17|7086.17|7076.7|7076.7|7087.22|7087.22|7076.7|7076.7|0
1740493200000|2025-02-25 14:20:00|7073.55|7073.55|7075.74|7075.74|7075.74|7075.74|7065.13|7065.13|0
1740493500000|2025-02-25 14:25:00|7074.69|7074.69|7076.79|7076.79|7078.9|7078.9|7074.69|7074.69|0
1740493800000|2025-02-25 14:30:00|7075.48|7075.48|7084.43|7084.43|7084.43|7084.43|7071.97|7071.97|0
1740494100000|2025-02-25 14:35:00|7085.74|7085.74|7103.75|7103.75|7103.75|7103.75|7080.22|7080.22|0
1740494400000|2025-02-25 14:40:00|7102.69|7102.69|7100.56|7100.56|7102.69|7102.69|7090.46|7090.46|0
1740494700000|2025-02-25 14:45:00|7098.46|7098.46|7100.73|7100.73|7101.78|7101.78|7095.04|7095.04|0
1740495000000|2025-02-25 14:50:00|7099.67|7099.67|7095.07|7095.07|7105.19|7105.19|7091.91|7091.91|0
1740495300000|2025-02-25 14:55:00|7093.76|7093.76|7093.31|7093.31|7096.12|7096.12|7089.55|7089.55|0
1740495600000|2025-02-25 15:00:00|7097.52|7097.52|7097.97|7097.97|7102.78|7102.78|7096.21|7096.21|0
1740495900000|2025-02-25 15:05:00|7096.66|7096.66|7081.88|7081.88|7097.97|7097.97|7080.82|7080.82|0
1740496200000|2025-02-25 15:10:00|7083.98|7083.98|7078.88|7078.88|7083.98|7083.98|7078.88|7078.88|0
1740496500000|2025-02-25 15:15:00|7079.93|7079.93|7085.99|7085.99|7087.3|7087.3|7073.9|7073.9|0
1740496800000|2025-02-25 15:20:00|7082.83|7082.83|7087.04|7087.04|7088.09|7088.09|7076.26|7076.26|0
1740497100000|2025-02-25 15:25:00|7085.99|7085.99|7077.71|7077.71|7088.09|7088.09|7076.39|7076.39|0
1740497400000|2025-02-25 15:30:00|7076.65|7076.65|7074.54|7074.54|7076.65|7076.65|7073.48|7073.48|0
1740497700000|2025-02-25 15:35:00|7075.59|7075.59|7080.76|7080.76|7081.81|7081.81|7075.59|7075.59|0
1740498000000|2025-02-25 15:40:00|7079.71|7079.71|7070.17|7070.17|7079.71|7079.71|7068.41|7068.41|0
1740498300000|2025-02-25 15:45:00|7071.22|7071.22|7076.32|7076.32|7077.37|7077.37|7068.86|7068.86|0
1740498600000|2025-02-25 15:50:00|7075.27|7075.27|7075.27|7075.27|7075.27|7075.27|7074.21|7074.21|0
1740498900000|2025-02-25 15:55:00|7076.32|7076.32|7076.88|7076.88|7080.39|7080.39|7076.32|7076.32|0
1740499200000|2025-02-25 16:00:00|7073.72|7073.72|7074.77|7074.77|7074.77|7074.77|7073.72|7073.72|0
1740499500000|2025-02-25 16:05:00|7075.82|7075.82|7074.77|7074.77|7078.19|7078.19|7074.77|7074.77|0
1740499800000|2025-02-25 16:10:00|7072.67|7072.67|7063.66|7063.66|7073.72|7073.72|7059.46|7059.46|0
1740500100000|2025-02-25 16:15:00|7062.61|7062.61|7054.99|7054.99|7062.61|7062.61|7052.88|7052.88|0
1740500400000|2025-02-25 16:20:00|7053.94|7053.94|7041.97|7041.97|7054.99|7054.99|7040.66|7040.66|0
1740500700000|2025-02-25 16:25:00|7040.92|7040.92|7048.5|7048.5|7050.75|7050.75|7038.82|7038.82|0
1740557700000|2025-02-26 08:15:00|7191.33|7191.33|7195.53|7195.53|7199.07|7199.07|7188.55|7188.55|0
1740558000000|2025-02-26 08:20:00|7196.58|7196.58|7175.37|7175.37|7198.69|7198.69|7175.37|7175.37|0
1740558300000|2025-02-26 08:25:00|7172.22|7172.22|7169.06|7169.06|7172.22|7172.22|7162.75|7162.75|0
1740558600000|2025-02-26 08:30:00|7169.95|7169.95|7165.74|7165.74|7177.31|7177.31|7165.74|7165.74|0
1740558900000|2025-02-26 08:35:00|7166.79|7166.79|7165.15|7165.15|7171.33|7171.33|7164.49|7164.49|0
1740559200000|2025-02-26 08:40:00|7171.46|7171.46|7142.58|7142.58|7171.46|7171.46|7136.27|7136.27|0
1740559500000|2025-02-26 08:45:00|7137.32|7137.32|7141.91|7141.91|7144.01|7144.01|7137.32|7137.32|0
1740559800000|2025-02-26 08:50:00|7133.49|7133.49|7129.28|7129.28|7133.49|7133.49|7129.28|7129.28|0
1740560100000|2025-02-26 08:55:00|7128.23|7128.23|7124.81|7124.81|7133.23|7133.23|7124.81|7124.81|0
1740560400000|2025-02-26 09:00:00|7125.86|7125.86|7136.57|7136.57|7136.57|7136.57|7125.86|7125.86|0
1740560700000|2025-02-26 09:05:00|7135.26|7135.26|7132.62|7132.62|7135.26|7135.26|7130|7130|0
1740561000000|2025-02-26 09:10:00|7131.31|7131.31|7136.57|7136.57|7136.57|7136.57|7131.31|7131.31|0
1740561300000|2025-02-26 09:15:00|7138.68|7138.68|7139.99|7139.99|7139.99|7139.99|7138.68|7138.68|0
1740561600000|2025-02-26 09:20:00|7143.14|7143.14|7159.84|7159.84|7159.84|7159.84|7143.14|7143.14|0
1740561900000|2025-02-26 09:25:00|7155.63|7155.63|7142.75|7142.75|7155.63|7155.63|7142.75|7142.75|0
1740562200000|2025-02-26 09:30:00|7138.54|7138.54|7129.87|7129.87|7138.54|7138.54|7126.71|7126.71|0
1740562500000|2025-02-26 09:35:00|7126.71|7126.71|7114.74|7114.74|7129.99|7129.99|7114.74|7114.74|0
1740562800000|2025-02-26 09:40:00|7116.84|7116.84|7123.16|7123.16|7126.57|7126.57|7116.84|7116.84|0
1740563100000|2025-02-26 09:45:00|7121.85|7121.85|7119.74|7119.74|7121.85|7121.85|7119.74|7119.74|0
1740563400000|2025-02-26 09:50:00|7120.79|7120.79|7126.24|7126.24|7130.44|7130.44|7119.74|7119.74|0
1740563700000|2025-02-26 09:55:00|7124.93|7124.93|7129.13|7129.13|7129.13|7129.13|7124.93|7124.93|0
1740564000000|2025-02-26 10:00:00|7131.24|7131.24|7125.65|7125.65|7131.24|7131.24|7123.03|7123.03|0
1740564300000|2025-02-26 10:05:00|7128.8|7128.8|7115.95|7115.95|7128.8|7128.8|7110.34|7110.34|0
1740564600000|2025-02-26 10:10:00|7113.85|7113.85|7109.29|7109.29|7118.06|7118.06|7109.29|7109.29|0
1740564900000|2025-02-26 10:15:00|7111.39|7111.39|7108.23|7108.23|7111.39|7111.39|7108.23|7108.23|0
1740565200000|2025-02-26 10:20:00|7107.57|7107.57|7112.57|7112.57|7115.99|7115.99|7107.57|7107.57|0
1740565500000|2025-02-26 10:25:00|7113.62|7113.62|7115.73|7115.73|7117.83|7117.83|7113.62|7113.62|0
1740565800000|2025-02-26 10:30:00|7117.83|7117.83|7119.16|7119.16|7122.3|7122.3|7117.83|7117.83|0
1740566100000|2025-02-26 10:35:00|7121.26|7121.26|7127.24|7127.24|7127.24|7127.24|7120.21|7120.21|0
1740566400000|2025-02-26 10:40:00|7128.55|7128.55|7134.33|7134.33|7135.64|7135.64|7128.55|7128.55|0
1740566700000|2025-02-26 10:45:00|7135.38|7135.38|7133.77|7133.77|7136.6|7136.6|7131.34|7131.34|0
1740567000000|2025-02-26 10:50:00|7134.83|7134.83|7135.22|7135.22|7135.88|7135.88|7133.77|7133.77|0
1740567300000|2025-02-26 10:55:00|7134.17|7134.17|7148.9|7148.9|7152.32|7152.32|7134.17|7134.17|0
1740567600000|2025-02-26 11:00:00|7148.02|7148.02|7143.81|7143.81|7156.43|7156.43|7140.65|7140.65|0
1740567900000|2025-02-26 11:05:00|7144.86|7144.86|7134.08|7134.08|7144.86|7144.86|7134.08|7134.08|0
1740568200000|2025-02-26 11:10:00|7136.18|7136.18|7136.18|7136.18|7136.18|7136.18|7136.18|7136.18|0
1740568500000|2025-02-26 11:15:00|7131.98|7131.98|7123.56|7123.56|7131.98|7131.98|7122.51|7122.51|0
1740568800000|2025-02-26 11:20:00|7125.66|7125.66|7133.38|7133.38|7133.38|7133.38|7125.66|7125.66|0
1740569100000|2025-02-26 11:25:00|7135.48|7135.48|7138.64|7138.64|7140.74|7140.74|7135.48|7135.48|0
1740569400000|2025-02-26 11:30:00|7139.69|7139.69|7137.59|7137.59|7140.74|7140.74|7136.53|7136.53|0
1740569700000|2025-02-26 11:35:00|7138.64|7138.64|7142.05|7142.05|7142.05|7142.05|7138.64|7138.64|0
1740570000000|2025-02-26 11:40:00|7140.74|7140.74|7139.43|7139.43|7140.74|7140.74|7138.77|7138.77|0
1740570300000|2025-02-26 11:45:00|7137.07|7137.07|7141.01|7141.01|7141.01|7141.01|7137.07|7137.07|0
1740570600000|2025-02-26 11:50:00|7143.11|7143.11|7142.85|7142.85|7147.32|7147.32|7142.85|7142.85|0
1740570900000|2025-02-26 11:55:00|7148.11|7148.11|7141.14|7141.14|7148.11|7148.11|7139.83|7139.83|0
1740571200000|2025-02-26 12:00:00|7140.09|7140.09|7136.67|7136.67|7140.09|7140.09|7134.57|7134.57|0
1740571500000|2025-02-26 12:05:00|7137.73|7137.73|7136.67|7136.67|7137.73|7137.73|7136.67|7136.67|0
1740571800000|2025-02-26 12:10:00|7138.78|7138.78|7141.14|7141.14|7141.14|7141.14|7136.67|7136.67|0
1740572100000|2025-02-26 12:15:00|7139.83|7139.83|7141.94|7141.94|7141.94|7141.94|7139.83|7139.83|0
1740572400000|2025-02-26 12:20:00|7142.99|7142.99|7151.66|7151.66|7154.82|7154.82|7142.99|7142.99|0
1740572700000|2025-02-26 12:25:00|7154.82|7154.82|7149.17|7149.17|7154.82|7154.82|7149.17|7149.17|0
1740573000000|2025-02-26 12:30:00|7152.33|7152.33|7154.95|7154.95|7154.95|7154.95|7152.33|7152.33|0
1740573300000|2025-02-26 12:35:00|7156.26|7156.26|7157.56|7157.56|7164.67|7164.67|7156.26|7156.26|0
1740573600000|2025-02-26 12:40:00|7158.61|7158.61|7165.97|7165.97|7167.02|7167.02|7158.61|7158.61|0
1740573900000|2025-02-26 12:45:00|7163.35|7163.35|7165.32|7165.32|7170.41|7170.41|7160.2|7160.2|0
1740574200000|2025-02-26 12:50:00|7167.09|7167.09|7169.85|7169.85|7170.51|7170.51|7167.09|7167.09|0
1740574500000|2025-02-26 12:55:00|7170.74|7170.74|7169.43|7169.43|7171.53|7171.53|7168.37|7168.37|0
1740574800000|2025-02-26 13:00:00|7168.77|7168.77|7168.05|7168.05|7168.77|7168.77|7165.61|7165.61|0
1740575100000|2025-02-26 13:05:00|7167.34|7167.34|7179.27|7179.27|7179.53|7179.53|7167.34|7167.34|0
1740575400000|2025-02-26 13:10:00|7181.38|7181.38|7182.43|7182.43|7182.43|7182.43|7181.38|7181.38|0
1740575700000|2025-02-26 13:15:00|7181.12|7181.12|7185.7|7185.7|7185.7|7185.7|7181.12|7181.12|0
1740576000000|2025-02-26 13:20:00|7184.39|7184.39|7193.96|7193.96|7193.96|7193.96|7184.39|7184.39|0
1740576300000|2025-02-26 13:25:00|7196.06|7196.06|7199.74|7199.74|7199.74|7199.74|7191.85|7191.85|0
1740576600000|2025-02-26 13:30:00|7200.79|7200.79|7205.66|7205.66|7206.97|7206.97|7200.79|7200.79|0
1740576900000|2025-02-26 13:35:00|7206.71|7206.71|7211.18|7211.18|7211.18|7211.18|7205.66|7205.66|0
1740577200000|2025-02-26 13:40:00|7212.23|7212.23|7230.3|7230.3|7233.46|7233.46|7212.23|7212.23|0
1740577500000|2025-02-26 13:45:00|7228.19|7228.19|7225.04|7225.04|7231.35|7231.35|7222.93|7222.93|0
1740577800000|2025-02-26 13:50:00|7218.72|7218.72|7219.12|7219.12|7220.01|7220.01|7215.8|7215.8|0
1740578100000|2025-02-26 13:55:00|7215.96|7215.96|7212.85|7212.85|7218.07|7218.07|7210.09|7210.09|0
1740578400000|2025-02-26 14:00:00|7210.75|7210.75|7200.37|7200.37|7211.8|7211.8|7199.71|7199.71|0
1740578700000|2025-02-26 14:05:00|7201.42|7201.42|7185.23|7185.23|7201.42|7201.42|7180.46|7180.46|0
1740579000000|2025-02-26 14:10:00|7183.13|7183.13|7191.54|7191.54|7191.54|7191.54|7182.07|7182.07|0
1740579300000|2025-02-26 14:15:00|7192.6|7192.6|7194.44|7194.44|7196.8|7196.8|7192.34|7192.34|0
1740579600000|2025-02-26 14:20:00|7191.29|7191.29|7191.68|7191.68|7196.55|7196.55|7191.29|7191.29|0
1740579900000|2025-02-26 14:25:00|7190.27|7190.27|7189.61|7189.61|7191.72|7191.72|7189.61|7189.61|0
1740580200000|2025-02-26 14:30:00|7190.67|7190.67|7195.83|7195.83|7200.16|7200.16|7188.73|7188.73|0
1740580500000|2025-02-26 14:35:00|7194.78|7194.78|7188.47|7188.47|7194.78|7194.78|7185.31|7185.31|0
1740580800000|2025-02-26 14:40:00|7186.36|7186.36|7188.47|7188.47|7188.47|7188.47|7178.74|7178.74|0
1740581100000|2025-02-26 14:45:00|7189.52|7189.52|7189.52|7189.52|7189.52|7189.52|7189.52|7189.52|0
1740581400000|2025-02-26 14:50:00|7191.62|7191.62|7192.84|7192.84|7199.25|7199.25|7191.62|7191.62|0
1740581700000|2025-02-26 14:55:00|7191.79|7191.79|7189.85|7189.85|7195.99|7195.99|7189.85|7189.85|0
1740582000000|2025-02-26 15:00:00|7190.9|7190.9|7188.8|7188.8|7197.21|7197.21|7188.8|7188.8|0
1740582300000|2025-02-26 15:05:00|7193|7193|7196.16|7196.16|7201.42|7201.42|7189.85|7189.85|0
1740582600000|2025-02-26 15:10:00|7197.21|7197.21|7199.32|7199.32|7199.32|7199.32|7194.06|7194.06|0
1740582900000|2025-02-26 15:15:00|7198.26|7198.26|7188.88|7188.88|7200.37|7200.37|7188|7188|0
1740583200000|2025-02-26 15:20:00|7187.83|7187.83|7188.63|7188.63|7192.04|7192.04|7184.68|7184.68|0
1740583500000|2025-02-26 15:25:00|7187.92|7187.92|7187.22|7187.22|7188.27|7188.27|7186.16|7186.16|0
1740583800000|2025-02-26 15:30:00|7186.51|7186.51|7185.46|7185.46|7188.61|7188.61|7185.46|7185.46|0
1740584100000|2025-02-26 15:35:00|7186.51|7186.51|7184.31|7184.31|7186.51|7186.51|7182.86|7182.86|0
1740584400000|2025-02-26 15:40:00|7183.26|7183.26|7189.89|7189.89|7189.89|7189.89|7182.21|7182.21|0
1740584700000|2025-02-26 15:45:00|7190.94|7190.94|7195.41|7195.41|7195.41|7195.41|7190.94|7190.94|0
1740585000000|2025-02-26 15:50:00|7196.72|7196.72|7199.05|7199.05|7200.6|7200.6|7196.72|7196.72|0
1740585300000|2025-02-26 15:55:00|7198|7198|7200.45|7200.45|7201.16|7201.16|7198|7198|0
1740585600000|2025-02-26 16:00:00|7201.5|7201.5|7201.5|7201.5|7202.56|7202.56|7200.45|7200.45|0
1740585900000|2025-02-26 16:05:00|7202.56|7202.56|7199.56|7199.56|7204.66|7204.66|7198.51|7198.51|0
1740586200000|2025-02-26 16:10:00|7198.51|7198.51|7199.22|7199.22|7200.62|7200.62|7198.51|7198.51|0
1740586500000|2025-02-26 16:15:00|7201.32|7201.32|7201.71|7201.71|7202.23|7202.23|7199.61|7199.61|0
1740586800000|2025-02-26 16:20:00|7202.76|7202.76|7201.36|7201.36|7205.13|7205.13|7201.36|7201.36|0
1740587100000|2025-02-26 16:25:00|7200.31|7200.31|7210.2|7210.2|7210.2|7210.2|7200.31|7200.31|0
1740644100000|2025-02-27 08:15:00|7097.8|7097.8|7086.07|7086.07|7099.91|7099.91|7074.21|7074.21|0
1740644400000|2025-02-27 08:20:00|7085.42|7085.42|7081.53|7081.53|7087.85|7087.85|7079.43|7079.43|0
1740644700000|2025-02-27 08:25:00|7082.42|7082.42|7074.69|7074.69|7082.42|7082.42|7074.43|7074.43|0
1740645000000|2025-02-27 08:30:00|7076.66|7076.66|7078.6|7078.6|7078.6|7078.6|7076.66|7076.66|0
1740645300000|2025-02-27 08:35:00|7076.82|7076.82|7076.61|7076.61|7077.87|7077.87|7071.05|7071.05|0
1740645600000|2025-02-27 08:40:00|7073.45|7073.45|7082.62|7082.62|7082.62|7082.62|7064.78|7064.78|0
1740645900000|2025-02-27 08:45:00|7083.93|7083.93|7074.79|7074.79|7083.93|7083.93|7074.79|7074.79|0
1740646200000|2025-02-27 08:50:00|7076.9|7076.9|7074.79|7074.79|7076.9|7076.9|7070.59|7070.59|0
1740646500000|2025-02-27 08:55:00|7077.95|7077.95|7090.5|7090.5|7090.5|7090.5|7077.95|7077.95|0
1740646800000|2025-02-27 09:00:00|7091.56|7091.56|7091.56|7091.56|7094.97|7094.97|7090.76|7090.76|0
1740647100000|2025-02-27 09:05:00|7092.61|7092.61|7099.18|7099.18|7104.7|7104.7|7092.61|7092.61|0
1740647400000|2025-02-27 09:10:00|7098.13|7098.13|7098.13|7098.13|7106.38|7106.38|7098.13|7098.13|0
1740647700000|2025-02-27 09:15:00|7099.18|7099.18|7109.87|7109.87|7111.64|7111.64|7099.18|7099.18|0
1740648000000|2025-02-27 09:20:00|7111.97|7111.97|7114.7|7114.7|7116.56|7116.56|7107.87|7107.87|0
1740648300000|2025-02-27 09:25:00|7115.75|7115.75|7118.51|7118.51|7124.82|7124.82|7115.75|7115.75|0
1740648600000|2025-02-27 09:30:00|7116.4|7116.4|7103.84|7103.84|7116.4|7116.4|7101.74|7101.74|0
1740648900000|2025-02-27 09:35:00|7104.89|7104.89|7105.38|7105.38|7105.38|7105.38|7100.69|7100.69|0
1740649200000|2025-02-27 09:40:00|7104.33|7104.33|7100.46|7100.46|7106.08|7106.08|7100.46|7100.46|0
1740649500000|2025-02-27 09:45:00|7099.15|7099.15|7096.29|7096.29|7103.36|7103.36|7096.29|7096.29|0
1740649800000|2025-02-27 09:50:00|7097.18|7097.18|7100.17|7100.17|7100.17|7100.17|7097.18|7097.18|0
1740650100000|2025-02-27 09:55:00|7101.22|7101.22|7099.38|7099.38|7102.53|7102.53|7097.27|7097.27|0
1740650400000|2025-02-27 10:00:00|7098.49|7098.49|7093.39|7093.39|7098.49|7098.49|7090.77|7090.77|0
1740650700000|2025-02-27 10:05:00|7094.7|7094.7|7092.6|7092.6|7097.07|7097.07|7089.44|7089.44|0
1740651000000|2025-02-27 10:10:00|7091.29|7091.29|7097.18|7097.18|7097.18|7097.18|7091.29|7091.29|0
1740651300000|2025-02-27 10:15:00|7096.13|7096.13|7093.29|7093.29|7097.18|7097.18|7093.29|7093.29|0
1740651600000|2025-02-27 10:20:00|7094.18|7094.18|7094.18|7094.18|7096.29|7096.29|7094.18|7094.18|0
1740651900000|2025-02-27 10:25:00|7093.13|7093.13|7093.79|7093.79|7098.39|7098.39|7091.32|7091.32|0
1740652200000|2025-02-27 10:30:00|7095.2|7095.2|7091.69|7091.69|7095.2|7095.2|7091.69|7091.69|0
1740652500000|2025-02-27 10:35:00|7089.58|7089.58|7092.63|7092.63|7093.09|7093.09|7089.58|7089.58|0
1740652800000|2025-02-27 10:40:00|7091.93|7091.93|7091.58|7091.58|7092.63|7092.63|7088.42|7088.42|0
1740653100000|2025-02-27 10:45:00|7090.87|7090.87|7084.23|7084.23|7091.58|7091.58|7084.23|7084.23|0
1740653400000|2025-02-27 10:50:00|7085.28|7085.28|7087.38|7087.38|7087.38|7087.38|7085.28|7085.28|0
1740653700000|2025-02-27 10:55:00|7088.44|7088.44|7087.38|7087.38|7088.44|7088.44|7087.38|7087.38|0
1740654000000|2025-02-27 11:00:00|7086.33|7086.33|7087.38|7087.38|7087.38|7087.38|7086.33|7086.33|0
1740654300000|2025-02-27 11:05:00|7088.44|7088.44|7088.44|7088.44|7088.44|7088.44|7088.44|7088.44|0
1740654600000|2025-02-27 11:10:00|7089.49|7089.49|7090.37|7090.37|7092.48|7092.48|7087.38|7087.38|0
1740654900000|2025-02-27 11:15:00|7092.48|7092.48|7096.85|7096.85|7098.79|7098.79|7092.48|7092.48|0
1740655200000|2025-02-27 11:20:00|7100.01|7100.01|7103|7103|7103|7103|7100.01|7100.01|0
1740655500000|2025-02-27 11:25:00|7097.74|7097.74|7094.25|7094.25|7098.63|7098.63|7093.37|7093.37|0
1740655800000|2025-02-27 11:30:00|7095.3|7095.3|7096.36|7096.36|7097.41|7097.41|7095.3|7095.3|0
1740656100000|2025-02-27 11:35:00|7097.41|7097.41|7098.46|7098.46|7098.46|7098.46|7096.36|7096.36|0
1740656400000|2025-02-27 11:40:00|7096.34|7096.34|7097.22|7097.22|7102.67|7102.67|7094.39|7094.39|0
1740656700000|2025-02-27 11:45:00|7095.11|7095.11|7092.64|7092.64|7095.45|7095.45|7089.11|7089.11|0
1740657000000|2025-02-27 11:50:00|7090.53|7090.53|7092.64|7092.64|7093.69|7093.69|7090.53|7090.53|0
1740657300000|2025-02-27 11:55:00|7091.93|7091.93|7093.85|7093.85|7095.96|7095.96|7089.83|7089.83|0
1740657600000|2025-02-27 12:00:00|7092.54|7092.54|7090.41|7090.41|7095.7|7095.7|7090.41|7090.41|0
1740657900000|2025-02-27 12:05:00|7091.46|7091.46|7093.57|7093.57|7094.62|7094.62|7091.46|7091.46|0
1740658200000|2025-02-27 12:10:00|7095.67|7095.67|7096.08|7096.08|7098.02|7098.02|7093.55|7093.55|0
1740658500000|2025-02-27 12:15:00|7095.03|7095.03|7100.29|7100.29|7100.29|7100.29|7093.98|7093.98|0
1740658800000|2025-02-27 12:20:00|7098.19|7098.19|7095.69|7095.69|7098.19|7098.19|7094.63|7094.63|0
1740659100000|2025-02-27 12:25:00|7097.79|7097.79|7093.15|7093.15|7099.89|7099.89|7090.16|7090.16|0
1740659400000|2025-02-27 12:30:00|7091.84|7091.84|7089.25|7089.25|7091.84|7091.84|7087.15|7087.15|0
1740659700000|2025-02-27 12:35:00|7092.41|7092.41|7091.19|7091.19|7092.41|7092.41|7089.25|7089.25|0
1740660000000|2025-02-27 12:40:00|7092.24|7092.24|7091.98|7091.98|7095.65|7095.65|7090.93|7090.93|0
1740660300000|2025-02-27 12:45:00|7094.09|7094.09|7090.77|7090.77|7094.09|7094.09|7087.36|7087.36|0
1740660600000|2025-02-27 12:50:00|7089.46|7089.46|7087.26|7087.26|7091.57|7091.57|7087.26|7087.26|0
1740660900000|2025-02-27 12:55:00|7085.95|7085.95|7085.36|7085.36|7087.98|7087.98|7083.85|7083.85|0
1740661200000|2025-02-27 13:00:00|7086.02|7086.02|7088.38|7088.38|7088.38|7088.38|7086.02|7086.02|0
1740661500000|2025-02-27 13:05:00|7087.07|7087.07|7085.76|7085.76|7087.07|7087.07|7085.76|7085.76|0
1740661800000|2025-02-27 13:10:00|7085.05|7085.05|7085.96|7085.96|7087.37|7087.37|7083.29|7083.29|0
1740662100000|2025-02-27 13:15:00|7084.9|7084.9|7087.27|7087.27|7087.27|7087.27|7083.85|7083.85|0
1740662400000|2025-02-27 13:20:00|7088.32|7088.32|7084.11|7084.11|7088.32|7088.32|7084.11|7084.11|0
1740662700000|2025-02-27 13:25:00|7084.82|7084.82|7085.16|7085.16|7085.87|7085.87|7084.11|7084.11|0
1740663000000|2025-02-27 13:30:00|7083.85|7083.85|7077.36|7077.36|7084.72|7084.72|7077.36|7077.36|0
1740663300000|2025-02-27 13:35:00|7076.05|7076.05|7073.94|7073.94|7076.05|7076.05|7071.84|7071.84|0
1740663600000|2025-02-27 13:40:00|7071.84|7071.84|7073.94|7073.94|7075|7075|7071.84|7071.84|0
1740663900000|2025-02-27 13:45:00|7075.25|7075.25|7061.14|7061.14|7076.05|7076.05|7057.73|7057.73|0
1740664200000|2025-02-27 13:50:00|7058.32|7058.32|7053.59|7053.59|7059.37|7059.37|7052.28|7052.28|0
1740664500000|2025-02-27 13:55:00|7054.64|7054.64|7058.94|7058.94|7060|7060|7052.54|7052.54|0
1740664800000|2025-02-27 14:00:00|7057.63|7057.63|7055.78|7055.78|7057.88|7057.88|7049.48|7049.48|0
1740665100000|2025-02-27 14:05:00|7057.19|7057.19|7055.25|7055.25|7057.19|7057.19|7053.32|7053.32|0
1740665400000|2025-02-27 14:10:00|7054.2|7054.2|7061.14|7061.14|7063.76|7063.76|7053.49|7053.49|0
1740665700000|2025-02-27 14:15:00|7060.09|7060.09|7064.04|7064.04|7065.97|7065.97|7059.66|7059.66|0
1740666000000|2025-02-27 14:20:00|7063.33|7063.33|7062.98|7062.98|7064.04|7064.04|7062.28|7062.28|0
1740666300000|2025-02-27 14:25:00|7061.93|7061.93|7053.52|7053.52|7061.93|7061.93|7049.55|7049.55|0
1740666600000|2025-02-27 14:30:00|7054.83|7054.83|7052.6|7052.6|7056.28|7056.28|7046.69|7046.69|0
1740666900000|2025-02-27 14:35:00|7051.95|7051.95|7048.42|7048.42|7052.41|7052.41|7047.72|7047.72|0
1740667200000|2025-02-27 14:40:00|7047.77|7047.77|7055.25|7055.25|7058.18|7058.18|7047.77|7047.77|0
1740667500000|2025-02-27 14:45:00|7056.56|7056.56|7058.67|7058.67|7058.67|7058.67|7051.04|7051.04|0
1740667800000|2025-02-27 14:50:00|7059.55|7059.55|7056.98|7056.98|7061.91|7061.91|7056.98|7056.98|0
1740668100000|2025-02-27 14:55:00|7055.93|7055.93|7053.08|7053.08|7056.98|7056.98|7052|7052|0
1740668400000|2025-02-27 15:00:00|7051.77|7051.77|7048.76|7048.76|7053.09|7053.09|7047.47|7047.47|0
1740668700000|2025-02-27 15:05:00|7049.81|7049.81|7051.49|7051.49|7055.43|7055.43|7049.81|7049.81|0
1740669000000|2025-02-27 15:10:00|7052.81|7052.81|7053.46|7053.46|7053.46|7053.46|7051.36|7051.36|0
1740669300000|2025-02-27 15:15:00|7054.51|7054.51|7047.31|7047.31|7054.51|7054.51|7047.31|7047.31|0
1740669600000|2025-02-27 15:20:00|7048.37|7048.37|7050.14|7050.14|7050.14|7050.14|7048.37|7048.37|0
1740669900000|2025-02-27 15:25:00|7049.25|7049.25|7049.25|7049.25|7049.25|7049.25|7047.94|7047.94|0
1740670200000|2025-02-27 15:30:00|7047.94|7047.94|7050.39|7050.39|7053.2|7053.2|7046.89|7046.89|0
1740670500000|2025-02-27 15:35:00|7051.45|7051.45|7046.19|7046.19|7055.91|7055.91|7046.19|7046.19|0
1740670800000|2025-02-27 15:40:00|7045.48|7045.48|7049.53|7049.53|7049.53|7049.53|7044.77|7044.77|0
1740671100000|2025-02-27 15:45:00|7048.22|7048.22|7046.29|7046.29|7049.1|7049.1|7045.23|7045.23|0
1740671400000|2025-02-27 15:50:00|7047.6|7047.6|7050.14|7050.14|7050.31|7050.31|7047.6|7047.6|0
1740671700000|2025-02-27 15:55:00|7051.19|7051.19|7051.54|7051.54|7052.24|7052.24|7047.94|7047.94|0
1740672000000|2025-02-27 16:00:00|7050.83|7050.83|7055.66|7055.66|7056.97|7056.97|7048.47|7048.47|0
1740672300000|2025-02-27 16:05:00|7056.54|7056.54|7052.4|7052.4|7056.89|7056.89|7051.09|7051.09|0
1740672600000|2025-02-27 16:10:00|7053.11|7053.11|7053.81|7053.81|7055.52|7055.52|7051.09|7051.09|0
1740672900000|2025-02-27 16:15:00|7052.49|7052.49|7047.21|7047.21|7054.6|7054.6|7047.21|7047.21|0
1740673200000|2025-02-27 16:20:00|7045.11|7045.11|7036.44|7036.44|7045.11|7045.11|7031.34|7031.34|0
1740673500000|2025-02-27 16:25:00|7034.33|7034.33|7033.67|7033.67|7035.7|7035.7|7028.18|7028.18|0
1740730500000|2025-02-28 08:15:00|6985.81|6985.81|6997.19|6997.19|7001.92|7001.92|6984.75|6984.75|0
1740730800000|2025-02-28 08:20:00|6999.29|6999.29|7004.55|7004.55|7012.97|7012.97|6999.29|6999.29|0
1740731100000|2025-02-28 08:25:00|7005.6|7005.6|6997.3|6997.3|7005.6|7005.6|6997.3|6997.3|0
1740731400000|2025-02-28 08:30:00|6995.2|6995.2|7001.4|7001.4|7001.4|7001.4|6985.21|6985.21|0
1740731700000|2025-02-28 08:35:00|6999.28|6999.28|7002.78|7002.78|7006.99|7006.99|6999.28|6999.28|0
1740732000000|2025-02-28 08:40:00|7001.47|7001.47|7002.82|7002.82|7007.39|7007.39|6999.51|6999.51|0
1740732300000|2025-02-28 08:45:00|7004.93|7004.93|7012.06|7012.06|7013.37|7013.37|7004.93|7004.93|0
1740732600000|2025-02-28 08:50:00|7008.9|7008.9|7014|7014|7019.13|7019.13|7004.41|7004.41|0
1740732900000|2025-02-28 08:55:00|7011.9|7011.9|7015.31|7015.31|7016.36|7016.36|7011.9|7011.9|0
1740733200000|2025-02-28 09:00:00|7017.42|7017.42|7024.9|7024.9|7028.45|7028.45|7017.42|7017.42|0
1740733500000|2025-02-28 09:05:00|7020.69|7020.69|7033.58|7033.58|7033.58|7033.58|7020.69|7020.69|0
1740733800000|2025-02-28 09:10:00|7036.73|7036.73|7040.66|7040.66|7043.02|7043.02|7036.73|7036.73|0
1740734100000|2025-02-28 09:15:00|7039.35|7039.35|7043.62|7043.62|7047.57|7047.57|7033.17|7033.17|0
1740734400000|2025-02-28 09:20:00|7045.03|7045.03|7053.17|7053.17|7053.17|7053.17|7041.87|7041.87|0
1740734700000|2025-02-28 09:25:00|7052.46|7052.46|7055.29|7055.29|7055.68|7055.68|7049.3|7049.3|0
1740735000000|2025-02-28 09:30:00|7054.24|7054.24|7065.14|7065.14|7065.14|7065.14|7054.24|7054.24|0
1740735300000|2025-02-28 09:35:00|7066.45|7066.45|7086.3|7086.3|7088.4|7088.4|7066.45|7066.45|0
1740735600000|2025-02-28 09:40:00|7088.4|7088.4|7084.84|7084.84|7093.39|7093.39|7084.84|7084.84|0
1740735900000|2025-02-28 09:45:00|7083.79|7083.79|7088.71|7088.71|7090.81|7090.81|7081.69|7081.69|0
1740736200000|2025-02-28 09:50:00|7089.36|7089.36|7097.11|7097.11|7097.11|7097.11|7087.92|7087.92|0
1740736500000|2025-02-28 09:55:00|7096.05|7096.05|7104.28|7104.28|7104.28|7104.28|7096.05|7096.05|0
1740736800000|2025-02-28 10:00:00|7104.94|7104.94|7103.94|7103.94|7105.65|7105.65|7099.73|7099.73|0
1740737100000|2025-02-28 10:05:00|7107.09|7107.09|7103.05|7103.05|7109.2|7109.2|7102.35|7102.35|0
1740737400000|2025-02-28 10:10:00|7100.95|7100.95|7099.38|7099.38|7100.95|7100.95|7097.02|7097.02|0
1740737700000|2025-02-28 10:15:00|7100.43|7100.43|7109.11|7109.11|7110.42|7110.42|7100.43|7100.43|0
1740738000000|2025-02-28 10:20:00|7108.06|7108.06|7115.68|7115.68|7115.68|7115.68|7108.06|7108.06|0
1740738300000|2025-02-28 10:25:00|7114.37|7114.37|7095.34|7095.34|7114.37|7114.37|7095.34|7095.34|0
1740738600000|2025-02-28 10:30:00|7096.65|7096.65|7091.19|7091.19|7096.65|7096.65|7091.03|7091.03|0
1740738900000|2025-02-28 10:35:00|7092.25|7092.25|7086.12|7086.12|7093.3|7093.3|7086.12|7086.12|0
1740739200000|2025-02-28 10:40:00|7085.23|7085.23|7092.6|7092.6|7097.6|7097.6|7085.23|7085.23|0
1740739500000|2025-02-28 10:45:00|7093.91|7093.91|7103.1|7103.1|7103.1|7103.1|7093.91|7093.91|0
1740739800000|2025-02-28 10:50:00|7105.21|7105.21|7104.44|7104.44|7105.21|7105.21|7099.69|7099.69|0
1740740100000|2025-02-28 10:55:00|7105.75|7105.75|7108.02|7108.02|7108.11|7108.11|7104.95|7104.95|0
1740740400000|2025-02-28 11:00:00|7106.71|7106.71|7099.88|7099.88|7106.71|7106.71|7099.88|7099.88|0
1740740700000|2025-02-28 11:05:00|7098.83|7098.83|7096.47|7096.47|7099.88|7099.88|7095.42|7095.42|0
1740741000000|2025-02-28 11:10:00|7095.42|7095.42|7090.69|7090.69|7097.52|7097.52|7090.69|7090.69|0
1740741300000|2025-02-28 11:15:00|7088.59|7088.59|7090.95|7090.95|7090.95|7090.95|7087.54|7087.54|0
1740741600000|2025-02-28 11:20:00|7092|7092|7097.26|7097.26|7097.26|7097.26|7090.24|7090.24|0
1740741900000|2025-02-28 11:25:00|7098.31|7098.31|7102.43|7102.43|7102.43|7102.43|7098.31|7098.31|0
1740742200000|2025-02-28 11:30:00|7101.38|7101.38|7106.61|7106.61|7106.61|7106.61|7096.16|7096.16|0
1740742800000|2025-02-28 11:40:00|7105.95|7105.95|7108.06|7108.06|7108.06|7108.06|7105.95|7105.95|0
1740743100000|2025-02-28 11:45:00|7109.11|7109.11|7109.11|7109.11|7113.32|7113.32|7105.7|7105.7|0
1740743400000|2025-02-28 11:50:00|7110.16|7110.16|7110.16|7110.16|7111.21|7111.21|7108.06|7108.06|0
1740743700000|2025-02-28 11:55:00|7110.87|7110.87|7111.57|7111.57|7112.62|7112.62|7110.87|7110.87|0
1740744000000|2025-02-28 12:00:00|7112.62|7112.62|7110.78|7110.78|7114.73|7114.73|7110.78|7110.78|0
1740744300000|2025-02-28 12:05:00|7112.88|7112.88|7106.75|7106.75|7112.88|7112.88|7106.75|7106.75|0
1740744600000|2025-02-28 12:10:00|7108.85|7108.85|7108.59|7108.59|7108.85|7108.85|7107.54|7107.54|0
1740744900000|2025-02-28 12:15:00|7107.28|7107.28|7109.22|7109.22|7109.22|7109.22|7107.28|7107.28|0
1740745200000|2025-02-28 12:20:00|7110.27|7110.27|7115.26|7115.26|7117.36|7117.36|7110.27|7110.27|0
1740745500000|2025-02-28 12:25:00|7114.2|7114.2|7111.05|7111.05|7114.2|7114.2|7110|7110|0
1740745800000|2025-02-28 12:30:00|7112.1|7112.1|7121.75|7121.75|7122.64|7122.64|7112.1|7112.1|0
1740746100000|2025-02-28 12:35:00|7118.6|7118.6|7114.56|7114.56|7118.6|7118.6|7114.56|7114.56|0
1740746400000|2025-02-28 12:40:00|7115.61|7115.61|7110.09|7110.09|7116.92|7116.92|7107.98|7107.98|0
1740746700000|2025-02-28 12:45:00|7109.04|7109.04|7109.83|7109.83|7110.09|7110.09|7107.98|7107.98|0
1740747000000|2025-02-28 12:50:00|7110.88|7110.88|7109.83|7109.83|7110.88|7110.88|7107.47|7107.47|0
1740747300000|2025-02-28 12:55:00|7111.94|7111.94|7118.86|7118.86|7119.56|7119.56|7111.94|7111.94|0
1740747600000|2025-02-28 13:00:00|7116.75|7116.75|7119.3|7119.3|7119.3|7119.3|7110.18|7110.18|0
1740747900000|2025-02-28 13:05:00|7121.41|7121.41|7127.98|7127.98|7127.98|7127.98|7121.41|7121.41|0
1740748200000|2025-02-28 13:10:00|7123.77|7123.77|7127.21|7127.21|7129.31|7129.31|7123.77|7123.77|0
1740748500000|2025-02-28 13:15:00|7125.9|7125.9|7125.25|7125.25|7125.9|7125.9|7123.28|7123.28|0
1740748800000|2025-02-28 13:20:00|7126.3|7126.3|7127.78|7127.78|7130.51|7130.51|7125.58|7125.58|0
1740749100000|2025-02-28 13:25:00|7126.73|7126.73|7128.11|7128.11|7128.2|7128.2|7125.84|7125.84|0
1740749400000|2025-02-28 13:30:00|7129.17|7129.17|7133.37|7133.37|7133.37|7133.37|7127.06|7127.06|0
1740749700000|2025-02-28 13:35:00|7135.48|7135.48|7124|7124|7137.94|7137.94|7121.9|7121.9|0
1740750000000|2025-02-28 13:40:00|7126.11|7126.11|7122.95|7122.95|7128.47|7128.47|7121.9|7121.9|0
1740750300000|2025-02-28 13:45:00|7124.27|7124.27|7127.82|7127.82|7127.82|7127.82|7120.19|7120.19|0
1740750600000|2025-02-28 13:50:00|7125.71|7125.71|7124.4|7124.4|7125.71|7125.71|7121.94|7121.94|0
1740750900000|2025-02-28 13:55:00|7123.35|7123.35|7126.37|7126.37|7126.37|7126.37|7123.35|7123.35|0
1740751200000|2025-02-28 14:00:00|7124.27|7124.27|7117.74|7117.74|7124.27|7124.27|7117.74|7117.74|0
1740751500000|2025-02-28 14:05:00|7118.8|7118.8|7114.85|7114.85|7120.11|7120.11|7112.74|7112.74|0
1740751800000|2025-02-28 14:10:00|7115.5|7115.5|7116.95|7116.95|7116.95|7116.95|7114.85|7114.85|0
1740752100000|2025-02-28 14:15:00|7115.64|7115.64|7113.54|7113.54|7116.69|7116.69|7113.54|7113.54|0
1740752400000|2025-02-28 14:20:00|7114.59|7114.59|7114.85|7114.85|7116.95|7116.95|7114.59|7114.59|0
1740752700000|2025-02-28 14:25:00|7115.9|7115.9|7118.52|7118.52|7119.57|7119.57|7114.85|7114.85|0
1740753000000|2025-02-28 14:30:00|7119.4|7119.4|7106.26|7106.26|7119.4|7119.4|7105.37|7105.37|0
1740753300000|2025-02-28 14:35:00|7104.15|7104.15|7104.15|7104.15|7106.26|7106.26|7096.79|7096.79|0
1740753600000|2025-02-28 14:40:00|7102.38|7102.38|7104.61|7104.61|7108.28|7108.28|7097.12|7097.12|0
1740753900000|2025-02-28 14:45:00|7103.95|7103.95|7105.45|7105.45|7105.45|7105.45|7100.19|7100.19|0
1740754200000|2025-02-28 14:50:00|7107.55|7107.55|7121.87|7121.87|7121.87|7121.87|7107.55|7107.55|0
1740754500000|2025-02-28 14:55:00|7122.92|7122.92|7123.48|7123.48|7126.08|7126.08|7118.72|7118.72|0
1740754800000|2025-02-28 15:00:00|7125.45|7125.45|7126.33|7126.33|7127.38|7127.38|7122.29|7122.29|0
1740755100000|2025-02-28 15:05:00|7125.28|7125.28|7119.85|7119.85|7125.28|7125.28|7119.85|7119.85|0
1740755400000|2025-02-28 15:10:00|7116.7|7116.7|7106.79|7106.79|7120.65|7120.65|7106.79|7106.79|0
1740755700000|2025-02-28 15:15:00|7105.01|7105.01|7099.47|7099.47|7106.07|7106.07|7098.41|7098.41|0
1740756000000|2025-02-28 15:20:00|7098.41|7098.41|7100.52|7100.52|7102.62|7102.62|7098.41|7098.41|0
1740756300000|2025-02-28 15:25:00|7099.21|7099.21|7099.21|7099.21|7102.37|7102.37|7098.16|7098.16|0
1740756600000|2025-02-28 15:30:00|7100.52|7100.52|7106.04|7106.04|7106.04|7106.04|7099.63|7099.63|0
1740756900000|2025-02-28 15:35:00|7104.99|7104.99|7116.12|7116.12|7116.12|7116.12|7104.99|7104.99|0
1740757200000|2025-02-28 15:40:00|7117.43|7117.43|7114.98|7114.98|7117.43|7117.43|7111.82|7111.82|0
1740757500000|2025-02-28 15:45:00|7112.88|7112.88|7117.25|7117.25|7117.25|7117.25|7111.82|7111.82|0
1740757800000|2025-02-28 15:50:00|7118.56|7118.56|7111.1|7111.1|7120.04|7120.04|7110.05|7110.05|0
1740758100000|2025-02-28 15:55:00|7113.21|7113.21|7115.83|7115.83|7115.83|7115.83|7112.16|7112.16|0
1740758400000|2025-02-28 16:00:00|7114.78|7114.78|7124.11|7124.11|7125.56|7125.56|7114.78|7114.78|0
1740758700000|2025-02-28 16:05:00|7125.52|7125.52|7119.08|7119.08|7126.23|7126.23|7119.08|7119.08|0
1740759000000|2025-02-28 16:10:00|7120.13|7120.13|7119.33|7119.33|7120.38|7120.38|7118.11|7118.11|0
1740759300000|2025-02-28 16:15:00|7118.02|7118.02|7115.76|7115.76|7118.39|7118.39|7111.19|7111.19|0
1740759600000|2025-02-28 16:20:00|7116.82|7116.82|7123.16|7123.16|7124.21|7124.21|7116.82|7116.82|0
1740759900000|2025-02-28 16:25:00|7124.21|7124.21|7120.29|7120.29|7124.21|7124.21|7118.19|7118.19|0
1740989700000|2025-03-03 08:15:00|7118.95|7118.95|7100.55|7100.55|7120|7120|7098.45|7098.45|0
1740990000000|2025-03-03 08:20:00|7085.48|7085.48|7088.9|7088.9|7088.9|7088.9|7079.96|7079.96|0
1740990300000|2025-03-03 08:25:00|7086.79|7086.79|7083.12|7083.12|7092.45|7092.45|7076.67|7076.67|0
1740990600000|2025-03-03 08:30:00|7082.07|7082.07|7065.3|7065.3|7082.07|7082.07|7058.98|7058.98|0
1740990900000|2025-03-03 08:35:00|7064.25|7064.25|7071.44|7071.44|7071.44|7071.44|7064.25|7064.25|0
1740991200000|2025-03-03 08:40:00|7072.5|7072.5|7075.51|7075.51|7077.48|7077.48|7066.7|7066.7|0
1740991500000|2025-03-03 08:45:00|7076.56|7076.56|7081.51|7081.51|7081.51|7081.51|7076.56|7076.56|0
1740991800000|2025-03-03 08:50:00|7082.56|7082.56|7085.02|7085.02|7085.02|7085.02|7082.56|7082.56|0
1740992100000|2025-03-03 08:55:00|7087.13|7087.13|7090.49|7090.49|7091.54|7091.54|7087.13|7087.13|0
1740992400000|2025-03-03 09:00:00|7088.13|7088.13|7084.06|7084.06|7088.13|7088.13|7083.66|7083.66|0
1740992700000|2025-03-03 09:05:00|7081.95|7081.95|7078.54|7078.54|7082.75|7082.75|7072.23|7072.23|0
1740993000000|2025-03-03 09:10:00|7080.64|7080.64|7056.45|7056.45|7080.64|7080.64|7056.45|7056.45|0
1740993300000|2025-03-03 09:15:00|7058.55|7058.55|7059.83|7059.83|7060.89|7060.89|7053.69|7053.69|0
1740993600000|2025-03-03 09:20:00|7057.73|7057.73|7048.69|7048.69|7062.16|7062.16|7048.69|7048.69|0
1740993900000|2025-03-03 09:25:00|7050.79|7050.79|7054.64|7054.64|7056.05|7056.05|7049.74|7049.74|0
1740994200000|2025-03-03 09:30:00|7055.69|7055.69|7052.54|7052.54|7057.8|7057.8|7052.54|7052.54|0
1740994500000|2025-03-03 09:35:00|7053.59|7053.59|7048.57|7048.57|7056.49|7056.49|7048.57|7048.57|0
1740994800000|2025-03-03 09:40:00|7044.36|7044.36|7048.57|7048.57|7048.57|7048.57|7044.36|7044.36|0
1740995100000|2025-03-03 09:45:00|7050.67|7050.67|7055.14|7055.14|7055.14|7055.14|7050.67|7050.67|0
1740995400000|2025-03-03 09:50:00|7057.24|7057.24|7055.93|7055.93|7059.35|7059.35|7055.93|7055.93|0
1740995700000|2025-03-03 09:55:00|7057.7|7057.7|7056.02|7056.02|7058.13|7058.13|7056.02|7056.02|0
1740996000000|2025-03-03 10:00:00|7057.08|7057.08|7049.46|7049.46|7057.08|7057.08|7044.99|7044.99|0
1740996300000|2025-03-03 10:05:00|7047.35|7047.35|7047.61|7047.61|7047.61|7047.61|7045.25|7045.25|0
1740996600000|2025-03-03 10:10:00|7049.71|7049.71|7058.75|7058.75|7058.75|7058.75|7048.66|7048.66|0
1740996900000|2025-03-03 10:15:00|7059.8|7059.8|7062.42|7062.42|7062.42|7062.42|7059.8|7059.8|0
1740997200000|2025-03-03 10:20:00|7063.47|7063.47|7064.3|7064.3|7066.23|7066.23|7063.47|7063.47|0
1740997500000|2025-03-03 10:25:00|7063.24|7063.24|7053.07|7053.07|7063.24|7063.24|7052.02|7052.02|0
1740997800000|2025-03-03 10:30:00|7054.48|7054.48|7050.27|7050.27|7054.48|7054.48|7050.27|7050.27|0
1740998100000|2025-03-03 10:35:00|7052.37|7052.37|7042.29|7042.29|7052.37|7052.37|7042.29|7042.29|0
1740998400000|2025-03-03 10:40:00|7041.24|7041.24|7045.7|7045.7|7045.7|7045.7|7041.24|7041.24|0
1740998700000|2025-03-03 10:45:00|7048.32|7048.32|7046.76|7046.76|7049.38|7049.38|7046.22|7046.22|0
1740999000000|2025-03-03 10:50:00|7045.7|7045.7|7039.72|7039.72|7045.7|7045.7|7039.72|7039.72|0
1740999300000|2025-03-03 10:55:00|7038.67|7038.67|7038.74|7038.74|7038.74|7038.74|7035.59|7035.59|0
1740999600000|2025-03-03 11:00:00|7035.59|7035.59|7047.16|7047.16|7047.16|7047.16|7030.07|7030.07|0
1740999900000|2025-03-03 11:05:00|7048.47|7048.47|7049.78|7049.78|7051.88|7051.88|7048.47|7048.47|0
1741000200000|2025-03-03 11:10:00|7048.73|7048.73|7051.63|7051.63|7051.63|7051.63|7047.42|7047.42|0
1741000500000|2025-03-03 11:15:00|7052.94|7052.94|7057.24|7057.24|7057.24|7057.24|7052.94|7052.94|0
1741001100000|2025-03-03 11:25:00|7058.55|7058.55|7057.5|7057.5|7058.55|7058.55|7057.5|7057.5|0
1741001400000|2025-03-03 11:30:00|7056.45|7056.45|7056.71|7056.71|7056.71|7056.71|7055.39|7055.39|0
1741002000000|2025-03-03 11:40:00|7054.08|7054.08|7055.14|7055.14|7055.14|7055.14|7052.77|7052.77|0
1741002300000|2025-03-03 11:45:00|7054.08|7054.08|7049.97|7049.97|7054.08|7054.08|7046.72|7046.72|0
1741002600000|2025-03-03 11:50:00|7051.02|7051.02|7056.15|7056.15|7056.15|7056.15|7051.02|7051.02|0
1741002900000|2025-03-03 11:55:00|7054.84|7054.84|7051.94|7051.94|7056.15|7056.15|7051.94|7051.94|0
1741003200000|2025-03-03 12:00:00|7054.04|7054.04|7059.3|7059.3|7060.45|7060.45|7054.04|7054.04|0
1741003500000|2025-03-03 12:05:00|7059.96|7059.96|7064.38|7064.38|7066.88|7066.88|7059.96|7059.96|0
1741003800000|2025-03-03 12:10:00|7063.07|7063.07|7074.97|7074.97|7074.97|7074.97|7062.02|7062.02|0
1741004100000|2025-03-03 12:15:00|7077.59|7077.59|7092.75|7092.75|7095.91|7095.91|7076.53|7076.53|0
1741004400000|2025-03-03 12:20:00|7093.8|7093.8|7108.05|7108.05|7108.05|7108.05|7093.8|7093.8|0
1741004700000|2025-03-03 12:25:00|7101.74|7101.74|7098.58|7098.58|7101.74|7101.74|7095.42|7095.42|0
1741005000000|2025-03-03 12:30:00|7099.89|7099.89|7097.79|7097.79|7099.89|7099.89|7096.73|7096.73|0
1741005300000|2025-03-03 12:35:00|7098.84|7098.84|7099.89|7099.89|7099.89|7099.89|7096.73|7096.73|0
1741005600000|2025-03-03 12:40:00|7101.2|7101.2|7103.3|7103.3|7104.61|7104.61|7100.15|7100.15|0
1741005900000|2025-03-03 12:45:00|7104.36|7104.36|7116.45|7116.45|7117.5|7117.5|7104.36|7104.36|0
1741006200000|2025-03-03 12:50:00|7115.14|7115.14|7123.02|7123.02|7123.02|7123.02|7115.14|7115.14|0
1741006500000|2025-03-03 12:55:00|7124.07|7124.07|7130.9|7130.9|7130.9|7130.9|7124.07|7124.07|0
1741006800000|2025-03-03 13:00:00|7133|7133|7130.63|7130.63|7139.31|7139.31|7128.52|7128.52|0
1741007100000|2025-03-03 13:05:00|7129.32|7129.32|7119.47|7119.47|7129.32|7129.32|7119.47|7119.47|0
1741007400000|2025-03-03 13:10:00|7117.36|7117.36|7113.43|7113.43|7117.36|7117.36|7113.43|7113.43|0
1741007700000|2025-03-03 13:15:00|7111.32|7111.32|7118.15|7118.15|7118.15|7118.15|7111.32|7111.32|0
1741008000000|2025-03-03 13:20:00|7121.31|7121.31|7118.15|7118.15|7121.31|7121.31|7117.1|7117.1|0
1741008300000|2025-03-03 13:25:00|7117.1|7117.1|7120.26|7120.26|7120.26|7120.26|7117.1|7117.1|0
1741008600000|2025-03-03 13:30:00|7121.57|7121.57|7121.99|7121.99|7126.15|7126.15|7120.91|7120.91|0
1741008900000|2025-03-03 13:35:00|7121.33|7121.33|7129.18|7129.18|7129.18|7129.18|7118.71|7118.71|0
1741009200000|2025-03-03 13:40:00|7127.87|7127.87|7129.18|7129.18|7129.18|7129.18|7127.87|7127.87|0
1741009500000|2025-03-03 13:45:00|7130.23|7130.23|7132.17|7132.17|7132.17|7132.17|7128.12|7128.12|0
1741009800000|2025-03-03 13:50:00|7133.22|7133.22|7138.48|7138.48|7138.48|7138.48|7133.22|7133.22|0
1741010100000|2025-03-03 13:55:00|7139.53|7139.53|7142.32|7142.32|7142.32|7142.32|7139.53|7139.53|0
1741010400000|2025-03-03 14:00:00|7143.37|7143.37|7157.26|7157.26|7157.26|7157.26|7142.32|7142.32|0
1741010700000|2025-03-03 14:05:00|7155.16|7155.16|7157.06|7157.06|7160.77|7160.77|7155.16|7155.16|0
1741011000000|2025-03-03 14:10:00|7156.01|7156.01|7160.22|7160.22|7162.32|7162.32|7154.96|7154.96|0
1741011300000|2025-03-03 14:15:00|7161.53|7161.53|7158.03|7158.03|7161.53|7161.53|7158.03|7158.03|0
1741011600000|2025-03-03 14:20:00|7155.92|7155.92|7150.05|7150.05|7155.92|7155.92|7150.05|7150.05|0
1741011900000|2025-03-03 14:25:00|7148.08|7148.08|7146.93|7146.93|7148.87|7148.87|7145.72|7145.72|0
1741012200000|2025-03-03 14:30:00|7148.24|7148.24|7146.93|7146.93|7148.24|7148.24|7139.84|7139.84|0
1741012500000|2025-03-03 14:35:00|7145.88|7145.88|7144.56|7144.56|7146.16|7146.16|7137.74|7137.74|0
1741012800000|2025-03-03 14:40:00|7147.72|7147.72|7148.54|7148.54|7151.53|7151.53|7147.72|7147.72|0
1741013100000|2025-03-03 14:45:00|7149.6|7149.6|7156.62|7156.62|7157.93|7157.93|7149.6|7149.6|0
1741013400000|2025-03-03 14:50:00|7155.57|7155.57|7155.22|7155.22|7156.53|7156.53|7152.15|7152.15|0
1741013700000|2025-03-03 14:55:00|7157.32|7157.32|7141.95|7141.95|7157.32|7157.32|7141.95|7141.95|0
1741014000000|2025-03-03 15:00:00|7142.61|7142.61|7132.8|7132.8|7144.71|7144.71|7132.8|7132.8|0
1741014300000|2025-03-03 15:05:00|7133.85|7133.85|7131.58|7131.58|7133.85|7133.85|7129.13|7129.13|0
1741014600000|2025-03-03 15:10:00|7130.26|7130.26|7127.9|7127.9|7130.26|7130.26|7126.85|7126.85|0
1741014900000|2025-03-03 15:15:00|7126.85|7126.85|7123.78|7123.78|7127.74|7127.74|7123.78|7123.78|0
1741015200000|2025-03-03 15:20:00|7122.73|7122.73|7105.77|7105.77|7122.73|7122.73|7105.77|7105.77|0
1741015500000|2025-03-03 15:25:00|7106.83|7106.83|7114.97|7114.97|7114.97|7114.97|7106.83|7106.83|0
1741015800000|2025-03-03 15:30:00|7116.02|7116.02|7110.46|7110.46|7123.21|7123.21|7107.31|7107.31|0
1741016100000|2025-03-03 15:35:00|7109.58|7109.58|7107.21|7107.21|7109.58|7109.58|7105.11|7105.11|0
1741016400000|2025-03-03 15:40:00|7105.11|7105.11|7107.21|7107.21|7107.21|7107.21|7105.11|7105.11|0
1741016700000|2025-03-03 15:45:00|7106.16|7106.16|7102.39|7102.39|7107.21|7107.21|7101.34|7101.34|0
1741017000000|2025-03-03 15:50:00|7103.44|7103.44|7107.11|7107.11|7107.11|7107.11|7100.28|7100.28|0
1741017300000|2025-03-03 15:55:00|7108.42|7108.42|7119.81|7119.81|7122.01|7122.01|7105.99|7105.99|0
1741017600000|2025-03-03 16:00:00|7118.5|7118.5|7113.25|7113.25|7120.35|7120.35|7113.25|7113.25|0
1741017900000|2025-03-03 16:05:00|7110.1|7110.1|7103.92|7103.92|7111.41|7111.41|7103.53|7103.53|0
1741018200000|2025-03-03 16:10:00|7102.87|7102.87|7092.78|7092.78|7104.13|7104.13|7092.08|7092.08|0
1741018500000|2025-03-03 16:15:00|7091.73|7091.73|7093.84|7093.84|7093.84|7093.84|7085.42|7085.42|0
1741018800000|2025-03-03 16:20:00|7094.89|7094.89|7095.32|7095.32|7098.65|7098.65|7092.6|7092.6|0
1741019100000|2025-03-03 16:25:00|7096.37|7096.37|7085.3|7085.3|7097.03|7097.03|7083.96|7083.96|0
1741076100000|2025-03-04 08:15:00|7066.83|7066.83|7066.14|7066.14|7071.03|7071.03|7064.72|7064.72|0
1741076400000|2025-03-04 08:20:00|7064.02|7064.02|7070.61|7070.61|7070.61|7070.61|7061.49|7061.49|0
1741076700000|2025-03-04 08:25:00|7068.51|7068.51|7072.35|7072.35|7076.96|7076.96|7067.33|7067.33|0
1741077000000|2025-03-04 08:30:00|7074.46|7074.46|7097.6|7097.6|7097.6|7097.6|7072.36|7072.36|0
1741077300000|2025-03-04 08:35:00|7096.94|7096.94|7118.9|7118.9|7126.27|7126.27|7096.94|7096.94|0
1741077600000|2025-03-04 08:40:00|7115.75|7115.75|7107.59|7107.59|7115.75|7115.75|7103.97|7103.97|0
1741077900000|2025-03-04 08:45:00|7104.83|7104.83|7095.49|7095.49|7104.83|7104.83|7095.24|7095.24|0
1741078200000|2025-03-04 08:50:00|7094.18|7094.18|7089.8|7089.8|7101.38|7101.38|7086.65|7086.65|0
1741078500000|2025-03-04 08:55:00|7091.91|7091.91|7101.34|7101.34|7108.2|7108.2|7091.91|7091.91|0
1741078800000|2025-03-04 09:00:00|7098.18|7098.18|7098.85|7098.85|7100.16|7100.16|7093.85|7093.85|0
1741079100000|2025-03-04 09:05:00|7097.8|7097.8|7097.66|7097.66|7097.8|7097.8|7090.69|7090.69|0
1741079400000|2025-03-04 09:10:00|7100.03|7100.03|7088.82|7088.82|7108.44|7108.44|7088.82|7088.82|0
1741079700000|2025-03-04 09:15:00|7087.77|7087.77|7083.44|7083.44|7089.22|7089.22|7081.34|7081.34|0
1741080000000|2025-03-04 09:20:00|7084.33|7084.33|7096.21|7096.21|7097.4|7097.4|7084.33|7084.33|0
1741080300000|2025-03-04 09:25:00|7090.95|7090.95|7093.06|7093.06|7093.06|7093.06|7090.95|7090.95|0
1741080600000|2025-03-04 09:30:00|7099.37|7099.37|7097.26|7097.26|7100.42|7100.42|7097.26|7097.26|0
1741080900000|2025-03-04 09:35:00|7097.92|7097.92|7091.61|7091.61|7097.92|7097.92|7091.61|7091.61|0
1741081200000|2025-03-04 09:40:00|7090.72|7090.72|7083.06|7083.06|7090.72|7090.72|7083.06|7083.06|0
1741081500000|2025-03-04 09:45:00|7080.95|7080.95|7077.54|7077.54|7084.11|7084.11|7077.54|7077.54|0
1741081800000|2025-03-04 09:50:00|7076.23|7076.23|7063.48|7063.48|7076.23|7076.23|7062.43|7062.43|0
1741082100000|2025-03-04 09:55:00|7061.51|7061.51|7058.36|7058.36|7061.51|7061.51|7058.36|7058.36|0
1741082400000|2025-03-04 10:00:00|7057.65|7057.65|7061.6|7061.6|7061.6|7061.6|7057.39|7057.39|0
1741082700000|2025-03-04 10:05:00|7059.5|7059.5|7058.19|7058.19|7059.5|7059.5|7058.19|7058.19|0
1741083000000|2025-03-04 10:10:00|7059.24|7059.24|7058.19|7058.19|7061.34|7061.34|7057.13|7057.13|0
1741083300000|2025-03-04 10:15:00|7059.24|7059.24|7051.5|7051.5|7059.24|7059.24|7051.5|7051.5|0
1741083600000|2025-03-04 10:20:00|7053.61|7053.61|7058.09|7058.09|7058.09|7058.09|7053.61|7053.61|0
1741083900000|2025-03-04 10:25:00|7057.03|7057.03|7054.49|7054.49|7059.14|7059.14|7054.49|7054.49|0
1741084200000|2025-03-04 10:30:00|7053.83|7053.83|7055.85|7055.85|7055.85|7055.85|7050.42|7050.42|0
1741084500000|2025-03-04 10:35:00|7057.16|7057.16|7060.13|7060.13|7061.02|7061.02|7055.76|7055.76|0
1741084800000|2025-03-04 10:40:00|7056.98|7056.98|7044.11|7044.11|7056.98|7056.98|7044.11|7044.11|0
1741085100000|2025-03-04 10:45:00|7045.16|7045.16|7039.39|7039.39|7046.22|7046.22|7038.33|7038.33|0
1741085400000|2025-03-04 10:50:00|7038.68|7038.68|7041.04|7041.04|7041.04|7041.04|7035.52|7035.52|0
1741085700000|2025-03-04 10:55:00|7042.82|7042.82|7042.82|7042.82|7042.82|7042.82|7041.76|7041.76|0
1741086000000|2025-03-04 11:00:00|7041.76|7041.76|7037.06|7037.06|7045.97|7045.97|7037.06|7037.06|0
1741086300000|2025-03-04 11:05:00|7038.12|7038.12|7041.53|7041.53|7041.53|7041.53|7038.12|7038.12|0
1741086600000|2025-03-04 11:10:00|7042.84|7042.84|7045.2|7045.2|7047.31|7047.31|7042.84|7042.84|0
1741086900000|2025-03-04 11:15:00|7047.31|7047.31|7050.46|7050.46|7050.46|7050.46|7047.31|7047.31|0
1741087200000|2025-03-04 11:20:00|7049.41|7049.41|7050.12|7050.12|7051.52|7051.52|7049.41|7049.41|0
1741087500000|2025-03-04 11:25:00|7048.81|7048.81|7050.58|7050.58|7050.58|7050.58|7048.81|7048.81|0
1741087800000|2025-03-04 11:30:00|7049.53|7049.53|7043.29|7043.29|7049.53|7049.53|7043.29|7043.29|0
1741088100000|2025-03-04 11:35:00|7042.24|7042.24|7037.23|7037.23|7042.24|7042.24|7037.23|7037.23|0
1741088400000|2025-03-04 11:40:00|7036.18|7036.18|7039.85|7039.85|7039.85|7039.85|7035.13|7035.13|0
1741088700000|2025-03-04 11:45:00|7038.97|7038.97|7036.7|7036.7|7040.91|7040.91|7036.7|7036.7|0
1741089000000|2025-03-04 11:50:00|7034.59|7034.59|7026.78|7026.78|7035.65|7035.65|7025.72|7025.72|0
1741089300000|2025-03-04 11:55:00|7027.83|7027.83|7026.94|7026.94|7029.93|7029.93|7025.72|7025.72|0
1741089600000|2025-03-04 12:00:00|7025.89|7025.89|7011.67|7011.67|7026.94|7026.94|7011.67|7011.67|0
1741089900000|2025-03-04 12:05:00|7012.72|7012.72|7019.29|7019.29|7020.34|7020.34|7012.72|7012.72|0
1741090200000|2025-03-04 12:10:00|7022.45|7022.45|7019.5|7019.5|7022.66|7022.66|7019.29|7019.29|0
1741090500000|2025-03-04 12:15:00|7018.45|7018.45|7016.34|7016.34|7018.45|7018.45|7016.34|7016.34|0
1741090800000|2025-03-04 12:20:00|7015.46|7015.46|7007.04|7007.04|7015.46|7015.46|7004.76|7004.76|0
1741091100000|2025-03-04 12:25:00|7009.14|7009.14|7015.97|7015.97|7017.02|7017.02|7006.33|7006.33|0
1741091400000|2025-03-04 12:30:00|7013.87|7013.87|7010.35|7010.35|7016.23|7016.23|7010.35|7010.35|0
1741091700000|2025-03-04 12:35:00|7009.04|7009.04|7009.91|7009.91|7012.9|7012.9|7005.35|7005.35|0
1741092000000|2025-03-04 12:40:00|7008.86|7008.86|7008.86|7008.86|7008.86|7008.86|7008.86|7008.86|0
1741092300000|2025-03-04 12:45:00|7006.75|7006.75|7010.89|7010.89|7014.05|7014.05|7005.7|7005.7|0
1741092600000|2025-03-04 12:50:00|7011.78|7011.78|7018.61|7018.61|7019.66|7019.66|7011.78|7011.78|0
1741092900000|2025-03-04 12:55:00|7017.56|7017.56|7018.61|7018.61|7020.71|7020.71|7017.56|7017.56|0
1741093500000|2025-03-04 13:05:00|7019.66|7019.66|7021.25|7021.25|7022.3|7022.3|7018.09|7018.09|0
1741093800000|2025-03-04 13:10:00|7020.2|7020.2|7019.31|7019.31|7020.2|7020.2|7018.26|7018.26|0
1741094100000|2025-03-04 13:15:00|7020.2|7020.2|7019.28|7019.28|7020.85|7020.85|7017.18|7017.18|0
1741094400000|2025-03-04 13:20:00|7018.4|7018.4|7018.86|7018.86|7023.07|7023.07|7017.97|7017.97|0
1741094700000|2025-03-04 13:25:00|7019.91|7019.91|7017.15|7017.15|7019.91|7019.91|7017.15|7017.15|0
1741095000000|2025-03-04 13:30:00|7018.2|7018.2|7020.05|7020.05|7021.36|7021.36|7017.95|7017.95|0
1741095300000|2025-03-04 13:35:00|7017.95|7017.95|7014.44|7014.44|7017.95|7017.95|7014.44|7014.44|0
1741095600000|2025-03-04 13:40:00|7013.13|7013.13|7015.89|7015.89|7017.59|7017.59|7013.13|7013.13|0
1741095900000|2025-03-04 13:45:00|7017.2|7017.2|7016.54|7016.54|7018.25|7018.25|7016.14|7016.14|0
1741096200000|2025-03-04 13:50:00|7015.49|7015.49|7009.13|7009.13|7015.49|7015.49|7009.13|7009.13|0
1741096500000|2025-03-04 13:55:00|7004.92|7004.92|6990.02|6990.02|7005.97|7005.97|6990.02|6990.02|0
1741096800000|2025-03-04 14:00:00|6991.07|6991.07|6976.21|6976.21|6991.07|6991.07|6974.89|6974.89|0
1741097100000|2025-03-04 14:05:00|6977.52|6977.52|6974.62|6974.62|6979.88|6979.88|6971.46|6971.46|0
1741097400000|2025-03-04 14:10:00|6973.56|6973.56|6975.67|6975.67|6975.67|6975.67|6973.56|6973.56|0
1741097700000|2025-03-04 14:15:00|6974.62|6974.62|6974.19|6974.19|6976.72|6976.72|6967.95|6967.95|0
1741098000000|2025-03-04 14:20:00|6975.25|6975.25|6976.04|6976.04|6979.45|6979.45|6975.25|6975.25|0
1741098300000|2025-03-04 14:25:00|6972.88|6972.88|6972.81|6972.81|6980.86|6980.86|6971.34|6971.34|0
1741098600000|2025-03-04 14:30:00|6971.5|6971.5|6973.56|6973.56|6973.56|6973.56|6966.19|6966.19|0
1741098900000|2025-03-04 14:35:00|6972.5|6972.5|6967.76|6967.76|6976.27|6976.27|6966.7|6966.7|0
1741099200000|2025-03-04 14:40:00|6967.15|6967.15|6965.18|6965.18|6978.72|6978.72|6958.87|6958.87|0
1741099500000|2025-03-04 14:45:00|6964.13|6964.13|6978.25|6978.25|6978.25|6978.25|6957.82|6957.82|0
1741099800000|2025-03-04 14:50:00|6979.56|6979.56|6975.4|6975.4|6980.78|6980.78|6972.78|6972.78|0
1741100100000|2025-03-04 14:55:00|6976.45|6976.45|6979.74|6979.74|6979.74|6979.74|6971.33|6971.33|0
1741100400000|2025-03-04 15:00:00|6978.69|6978.69|6962.95|6962.95|6980.8|6980.8|6962.95|6962.95|0
1741100700000|2025-03-04 15:05:00|6964|6964|6970.13|6970.13|6971.18|6971.18|6964|6964|0
1741101000000|2025-03-04 15:10:00|6968.82|6968.82|6949.7|6949.7|6968.82|6968.82|6946.54|6946.54|0
1741101300000|2025-03-04 15:15:00|6948.65|6948.65|6941.33|6941.33|6948.65|6948.65|6938.71|6938.71|0
1741101600000|2025-03-04 15:20:00|6940.02|6940.02|6945.04|6945.04|6946.35|6946.35|6938.97|6938.97|0
1741101900000|2025-03-04 15:25:00|6943.99|6943.99|6953.55|6953.55|6955.57|6955.57|6943.99|6943.99|0
1741102200000|2025-03-04 15:30:00|6952.5|6952.5|6948.55|6948.55|6952.5|6952.5|6942.76|6942.76|0
1741102500000|2025-03-04 15:35:00|6949.6|6949.6|6951.69|6951.69|6953.9|6953.9|6948.55|6948.55|0
1741102800000|2025-03-04 15:40:00|6950.64|6950.64|6957.02|6957.02|6957.02|6957.02|6948.53|6948.53|0
1741103100000|2025-03-04 15:45:00|6959.64|6959.64|6959.99|6959.99|6963.15|6963.15|6955.27|6955.27|0
1741103400000|2025-03-04 15:50:00|6958.94|6958.94|6958.68|6958.68|6960.25|6960.25|6956.83|6956.83|0
1741103700000|2025-03-04 15:55:00|6957.37|6957.37|6955.27|6955.27|6958.68|6958.68|6950.54|6950.54|0
1741104000000|2025-03-04 16:00:00|6954.38|6954.38|6953.02|6953.02|6957.8|6957.8|6950.92|6950.92|0
1741104300000|2025-03-04 16:05:00|6953.73|6953.73|6947.83|6947.83|6953.73|6953.73|6945.07|6945.07|0
1741104600000|2025-03-04 16:10:00|6947.12|6947.12|6955.19|6955.19|6955.19|6955.19|6947.12|6947.12|0
1741104900000|2025-03-04 16:15:00|6955.89|6955.89|6949.56|6949.56|6958.01|6958.01|6949.56|6949.56|0
1741105200000|2025-03-04 16:20:00|6950.87|6950.87|6957.52|6957.52|6957.52|6957.52|6949.33|6949.33|0
1741105500000|2025-03-04 16:25:00|6956.47|6956.47|6956.99|6956.99|6956.99|6956.99|6948.79|6948.79|0
1741162500000|2025-03-05 08:15:00|7105.21|7105.21|7116.36|7116.36|7117.54|7117.54|7105.21|7105.21|0
1741162800000|2025-03-05 08:20:00|7118.47|7118.47|7112.28|7112.28|7123.59|7123.59|7112.28|7112.28|0
1741163100000|2025-03-05 08:25:00|7114.39|7114.39|7126.46|7126.46|7126.46|7126.46|7114.39|7114.39|0
1741163400000|2025-03-05 08:30:00|7133.55|7133.55|7134.73|7134.73|7134.73|7134.73|7125.96|7125.96|0
1741163700000|2025-03-05 08:35:00|7133.68|7133.68|7155.7|7155.7|7155.7|7155.7|7133.68|7133.68|0
1741164000000|2025-03-05 08:40:00|7156.36|7156.36|7161.22|7161.22|7170.91|7170.91|7156.36|7156.36|0
1741164300000|2025-03-05 08:45:00|7162.27|7162.27|7158.86|7158.86|7166.09|7166.09|7158.86|7158.86|0
1741164600000|2025-03-05 08:50:00|7154.92|7154.92|7136.33|7136.33|7154.92|7154.92|7136.33|7136.33|0
1741164900000|2025-03-05 08:55:00|7135.02|7135.02|7122.53|7122.53|7135.02|7135.02|7122.53|7122.53|0
1741165200000|2025-03-05 09:00:00|7121.22|7121.22|7122.99|7122.99|7125.1|7125.1|7120.17|7120.17|0
1741165500000|2025-03-05 09:05:00|7122.34|7122.34|7120|7120|7127.71|7127.71|7120|7120|0
1741165800000|2025-03-05 09:10:00|7122.82|7122.82|7129.74|7129.74|7129.74|7129.74|7122.11|7122.11|0
1741166100000|2025-03-05 09:15:00|7133.26|7133.26|7134.83|7134.83|7139.04|7139.04|7133.26|7133.26|0
1741166400000|2025-03-05 09:20:00|7135.88|7135.88|7153.06|7153.06|7154.11|7154.11|7135.88|7135.88|0
1741166700000|2025-03-05 09:25:00|7153.94|7153.94|7155.97|7155.97|7171.42|7171.42|7153.94|7153.94|0
1741167000000|2025-03-05 09:30:00|7157.28|7157.28|7174.08|7174.08|7174.78|7174.78|7157.28|7157.28|0
1741167300000|2025-03-05 09:35:00|7176.18|7176.18|7176.8|7176.8|7176.8|7176.8|7170.31|7170.31|0
1741167600000|2025-03-05 09:40:00|7178.11|7178.11|7192.95|7192.95|7192.95|7192.95|7178.11|7178.11|0
1741167900000|2025-03-05 09:45:00|7194|7194|7204.08|7204.08|7204.08|7204.08|7194|7194|0
1741168200000|2025-03-05 09:50:00|7207.24|7207.24|7210.82|7210.82|7217.22|7217.22|7207.24|7207.24|0
1741168500000|2025-03-05 09:55:00|7205.3|7205.3|7209.77|7209.77|7209.77|7209.77|7204.25|7204.25|0
1741168800000|2025-03-05 10:00:00|7213.71|7213.71|7217.47|7217.47|7219.83|7219.83|7211.59|7211.59|0
1741169100000|2025-03-05 10:05:00|7216.42|7216.42|7216.63|7216.63|7221.85|7221.85|7214.76|7214.76|0
1741169400000|2025-03-05 10:10:00|7217.68|7217.68|7204.18|7204.18|7217.68|7217.68|7197.88|7197.88|0
1741169700000|2025-03-05 10:15:00|7202.87|7202.87|7205.88|7205.88|7208.13|7208.13|7201.95|7201.95|0
1741170000000|2025-03-05 10:20:00|7207.19|7207.19|7199.65|7199.65|7207.19|7207.19|7197.68|7197.68|0
1741170300000|2025-03-05 10:25:00|7198.59|7198.59|7192.5|7192.5|7198.59|7198.59|7192.09|7192.09|0
1741170600000|2025-03-05 10:30:00|7190.39|7190.39|7200.03|7200.03|7200.03|7200.03|7190.39|7190.39|0
1741170900000|2025-03-05 10:35:00|7201.09|7201.09|7206.33|7206.33|7206.87|7206.87|7200.03|7200.03|0
1741171200000|2025-03-05 10:40:00|7205.28|7205.28|7210.29|7210.29|7210.64|7210.64|7204.6|7204.6|0
1741171500000|2025-03-05 10:45:00|7211.34|7211.34|7210.89|7210.89|7213.96|7213.96|7210.55|7210.55|0
1741171800000|2025-03-05 10:50:00|7207.74|7207.74|7196.35|7196.35|7208.44|7208.44|7196.1|7196.1|0
1741172100000|2025-03-05 10:55:00|7195.65|7195.65|7199.6|7199.6|7200.65|7200.65|7195.65|7195.65|0
1741172400000|2025-03-05 11:00:00|7202.22|7202.22|7215.27|7215.27|7216.32|7216.32|7202.22|7202.22|0
1741172700000|2025-03-05 11:05:00|7216.32|7216.32|7223.51|7223.51|7223.51|7223.51|7216.32|7216.32|0
1741173000000|2025-03-05 11:10:00|7221.4|7221.4|7221.4|7221.4|7221.4|7221.4|7221.4|7221.4|0
1741173300000|2025-03-05 11:15:00|7222.71|7222.71|7224.42|7224.42|7224.42|7224.42|7222.05|7222.05|0
1741173600000|2025-03-05 11:20:00|7223.36|7223.36|7215.48|7215.48|7223.36|7223.36|7214.43|7214.43|0
1741173900000|2025-03-05 11:25:00|7214.17|7214.17|7214.71|7214.71|7214.71|7214.71|7211.55|7211.55|0
1741174200000|2025-03-05 11:30:00|7212.6|7212.6|7204.83|7204.83|7212.6|7212.6|7201.32|7201.32|0
1741174500000|2025-03-05 11:35:00|7206.6|7206.6|7204.22|7204.22|7207.4|7207.4|7203.72|7203.72|0
1741174800000|2025-03-05 11:40:00|7201.6|7201.6|7197.94|7197.94|7201.6|7201.6|7191.89|7191.89|0
1741175100000|2025-03-05 11:45:00|7199.26|7199.26|7201.91|7201.91|7202.97|7202.97|7196.1|7196.1|0
1741175400000|2025-03-05 11:50:00|7202.97|7202.97|7192.86|7192.86|7202.97|7202.97|7192.86|7192.86|0
1741175700000|2025-03-05 11:55:00|7191.08|7191.08|7191.25|7191.25|7192.14|7192.14|7184.59|7184.59|0
1741176000000|2025-03-05 12:00:00|7189.84|7189.84|7192.65|7192.65|7194.05|7194.05|7189.84|7189.84|0
1741176300000|2025-03-05 12:05:00|7195.27|7195.27|7201.14|7201.14|7201.84|7201.84|7195.27|7195.27|0
1741176600000|2025-03-05 12:10:00|7202.45|7202.45|7204.55|7204.55|7204.55|7204.55|7202.45|7202.45|0
1741176900000|2025-03-05 12:15:00|7205.6|7205.6|7204.85|7204.85|7208.76|7208.76|7204.85|7204.85|0
1741177200000|2025-03-05 12:20:00|7202.75|7202.75|7203.66|7203.66|7203.66|7203.66|7196.32|7196.32|0
1741177500000|2025-03-05 12:25:00|7204.71|7204.71|7203.66|7203.66|7204.71|7204.71|7202.61|7202.61|0
1741177800000|2025-03-05 12:30:00|7202.35|7202.35|7199.74|7199.74|7204.55|7204.55|7199.74|7199.74|0
1741178100000|2025-03-05 12:35:00|7200.79|7200.79|7198.24|7198.24|7203.41|7203.41|7198.24|7198.24|0
1741178400000|2025-03-05 12:40:00|7195.08|7195.08|7201.26|7201.26|7201.26|7201.26|7194.42|7194.42|0
1741178700000|2025-03-05 12:45:00|7202.68|7202.68|7211.97|7211.97|7211.97|7211.97|7201.26|7201.26|0
1741179000000|2025-03-05 12:50:00|7208.81|7208.81|7208.21|7208.21|7212.09|7212.09|7206.44|7206.44|0
1741179300000|2025-03-05 12:55:00|7202.97|7202.97|7205.53|7205.53|7205.53|7205.53|7198.05|7198.05|0
1741179600000|2025-03-05 13:00:00|7206.59|7206.59|7208.55|7208.55|7215.78|7215.78|7206.59|7206.59|0
1741179900000|2025-03-05 13:05:00|7210.66|7210.66|7211.43|7211.43|7212.76|7212.76|7208.81|7208.81|0
1741180200000|2025-03-05 13:10:00|7213.54|7213.54|7220.61|7220.61|7221.28|7221.28|7213.54|7213.54|0
1741180500000|2025-03-05 13:15:00|7219.9|7219.9|7210.49|7210.49|7219.9|7219.9|7209.18|7209.18|0
1741180800000|2025-03-05 13:20:00|7211.54|7211.54|7213.4|7213.4|7214.16|7214.16|7209.19|7209.19|0
1741181100000|2025-03-05 13:25:00|7214.45|7214.45|7202.36|7202.36|7215.86|7215.86|7201.15|7201.15|0
1741181400000|2025-03-05 13:30:00|7201.05|7201.05|7209.01|7209.01|7210.77|7210.77|7196.85|7196.85|0
1741181700000|2025-03-05 13:35:00|7211.12|7211.12|7211.23|7211.23|7218.85|7218.85|7211.12|7211.12|0
1741182000000|2025-03-05 13:40:00|7211.94|7211.94|7205.5|7205.5|7215.87|7215.87|7205.5|7205.5|0
1741182300000|2025-03-05 13:45:00|7204.45|7204.45|7210.22|7210.22|7212.59|7212.59|7204.45|7204.45|0
1741182600000|2025-03-05 13:50:00|7211.53|7211.53|7200.59|7200.59|7212.42|7212.42|7199.88|7199.88|0
1741182900000|2025-03-05 13:55:00|7197.43|7197.43|7193.57|7193.57|7200.59|7200.59|7192.52|7192.52|0
1741183200000|2025-03-05 14:00:00|7192.87|7192.87|7192.61|7192.61|7194.97|7194.97|7192.61|7192.61|0
1741183500000|2025-03-05 14:05:00|7189.45|7189.45|7188.01|7188.01|7191.56|7191.56|7184.55|7184.55|0
1741183800000|2025-03-05 14:10:00|7187.12|7187.12|7199.88|7199.88|7199.88|7199.88|7186.69|7186.69|0
1741184100000|2025-03-05 14:15:00|7198.57|7198.57|7196.84|7196.84|7199.46|7199.46|7195.53|7195.53|0
1741184400000|2025-03-05 14:20:00|7195.79|7195.79|7193.78|7193.78|7197.24|7197.24|7190.23|7190.23|0
1741184700000|2025-03-05 14:25:00|7192.89|7192.89|7183.87|7183.87|7192.89|7192.89|7183.87|7183.87|0
1741185000000|2025-03-05 14:30:00|7182.56|7182.56|7183.56|7183.56|7186.18|7186.18|7175.19|7175.19|0
1741185300000|2025-03-05 14:35:00|7181.46|7181.46|7188.55|7188.55|7194.42|7194.42|7179.09|7179.09|0
1741185600000|2025-03-05 14:40:00|7190.66|7190.66|7200.17|7200.17|7203.58|7203.58|7189.61|7189.61|0
1741185900000|2025-03-05 14:45:00|7201.22|7201.22|7199.89|7199.89|7202.67|7202.67|7194.53|7194.53|0
1741186200000|2025-03-05 14:50:00|7197.78|7197.78|7185.16|7185.16|7198.84|7198.84|7183.05|7183.05|0
1741186500000|2025-03-05 14:55:00|7186.21|7186.21|7184.6|7184.6|7187.26|7187.26|7180.14|7180.14|0
1741186800000|2025-03-05 15:00:00|7185.92|7185.92|7194.83|7194.83|7201.14|7201.14|7185.92|7185.92|0
1741187100000|2025-03-05 15:05:00|7195.88|7195.88|7198.95|7198.95|7203.16|7203.16|7195.88|7195.88|0
1741187400000|2025-03-05 15:10:00|7201.05|7201.05|7192.29|7192.29|7201.05|7201.05|7187.56|7187.56|0
1741187700000|2025-03-05 15:15:00|7191.24|7191.24|7180.59|7180.59|7191.24|7191.24|7180.59|7180.59|0
1741188000000|2025-03-05 15:20:00|7181.65|7181.65|7183.89|7183.89|7185.46|7185.46|7180.73|7180.73|0
1741188300000|2025-03-05 15:25:00|7182.84|7182.84|7182.4|7182.4|7196.65|7196.65|7180.99|7180.99|0
1741188600000|2025-03-05 15:30:00|7183.45|7183.45|7194.53|7194.53|7195.84|7195.84|7182.14|7182.14|0
1741188900000|2025-03-05 15:35:00|7195.84|7195.84|7184.75|7184.75|7197.15|7197.15|7184.75|7184.75|0
1741189200000|2025-03-05 15:40:00|7179.49|7179.49|7182.04|7182.04|7182.04|7182.04|7176.87|7176.87|0
1741189500000|2025-03-05 15:45:00|7178.88|7178.88|7173.05|7173.05|7179.23|7179.23|7173.05|7173.05|0
1741189800000|2025-03-05 15:50:00|7173.76|7173.76|7171.21|7171.21|7175.07|7175.07|7166.74|7166.74|0
1741190100000|2025-03-05 15:55:00|7172.52|7172.52|7172.52|7172.52|7174.62|7174.62|7171.47|7171.47|0
1741190400000|2025-03-05 16:00:00|7173.17|7173.17|7175.53|7175.53|7175.53|7175.53|7169.85|7169.85|0
1741190700000|2025-03-05 16:05:00|7174.48|7174.48|7166.64|7166.64|7174.48|7174.48|7163.76|7163.76|0
1741191000000|2025-03-05 16:10:00|7167.95|7167.95|7157.57|7157.57|7167.95|7167.95|7157.57|7157.57|0
1741191300000|2025-03-05 16:15:00|7158.88|7158.88|7159.51|7159.51|7161.08|7161.08|7153.29|7153.29|0
1741191600000|2025-03-05 16:20:00|7158.85|7158.85|7162.55|7162.55|7162.55|7162.55|7156.44|7156.44|0
1741191900000|2025-03-05 16:25:00|7163.96|7163.96|7167.22|7167.22|7169.32|7169.32|7161.5|7161.5|0
1741248900000|2025-03-06 08:15:00|7276.63|7276.63|7292.86|7292.86|7293.97|7293.97|7276.63|7276.63|0
1741249200000|2025-03-06 08:20:00|7297.29|7297.29|7302.14|7302.14|7316.66|7316.66|7297.29|7297.29|0
1741249500000|2025-03-06 08:25:00|7297.7|7297.7|7306.52|7306.52|7323.25|7323.25|7296.49|7296.49|0
1741249800000|2025-03-06 08:30:00|7308.88|7308.88|7328.2|7328.2|7332.96|7332.96|7303.64|7303.64|0
1741250100000|2025-03-06 08:35:00|7329.08|7329.08|7303.96|7303.96|7342.09|7342.09|7299.77|7299.77|0
1741250400000|2025-03-06 08:40:00|7305.01|7305.01|7316.86|7316.86|7316.86|7316.86|7298.7|7298.7|0
1741250700000|2025-03-06 08:45:00|7318.27|7318.27|7328.09|7328.09|7336.44|7336.44|7311.96|7311.96|0
1741251000000|2025-03-06 08:50:00|7326.32|7326.32|7325.49|7325.49|7328.48|7328.48|7308.83|7308.83|0
1741251300000|2025-03-06 08:55:00|7324.18|7324.18|7306.8|7306.8|7325.49|7325.49|7304.18|7304.18|0
1741251600000|2025-03-06 09:00:00|7305.02|7305.02|7310.64|7310.64|7311.95|7311.95|7298.8|7298.8|0
1741251900000|2025-03-06 09:05:00|7311.95|7311.95|7324.25|7324.25|7326.36|7326.36|7311.95|7311.95|0
1741252200000|2025-03-06 09:10:00|7321.1|7321.1|7317.53|7317.53|7321.1|7321.1|7300.37|7300.37|0
1741252500000|2025-03-06 09:15:00|7319.31|7319.31|7306.93|7306.93|7319.31|7319.31|7306.93|7306.93|0
1741252800000|2025-03-06 09:20:00|7306.27|7306.27|7292.87|7292.87|7306.27|7306.27|7292.87|7292.87|0
1741253100000|2025-03-06 09:25:00|7294.58|7294.58|7301.28|7301.28|7302.59|7302.59|7294.18|7294.18|0
1741253400000|2025-03-06 09:30:00|7300.57|7300.57|7303.84|7303.84|7307.97|7307.97|7294.54|7294.54|0
1741253700000|2025-03-06 09:35:00|7304.72|7304.72|7309.16|7309.16|7313.2|7313.2|7301.11|7301.11|0
1741254000000|2025-03-06 09:40:00|7310.05|7310.05|7298.22|7298.22|7310.05|7310.05|7296.91|7296.91|0
1741254300000|2025-03-06 09:45:00|7297.33|7297.33|7296.88|7296.88|7304.01|7304.01|7294.91|7294.91|0
1741254600000|2025-03-06 09:50:00|7296.18|7296.18|7297.61|7297.61|7299.97|7299.97|7293.2|7293.2|0
1741254900000|2025-03-06 09:55:00|7295.51|7295.51|7286.2|7286.2|7296.16|7296.16|7284.92|7284.92|0
1741255200000|2025-03-06 10:00:00|7288.31|7288.31|7280.76|7280.76|7288.31|7288.31|7275.82|7275.82|0
1741255500000|2025-03-06 10:05:00|7275.82|7275.82|7288.21|7288.21|7292.66|7292.66|7273.72|7273.72|0
1741255800000|2025-03-06 10:10:00|7290.31|7290.31|7280.98|7280.98|7297.8|7297.8|7280.73|7280.73|0
1741256100000|2025-03-06 10:15:00|7282.76|7282.76|7283.53|7283.53|7290.05|7290.05|7280.32|7280.32|0
1741256400000|2025-03-06 10:20:00|7284.58|7284.58|7287.56|7287.56|7297.39|7297.39|7284.58|7284.58|0
1741256700000|2025-03-06 10:25:00|7288.27|7288.27|7295.21|7295.21|7295.21|7295.21|7286.96|7286.96|0
1741257000000|2025-03-06 10:30:00|7292.59|7292.59|7295.48|7295.48|7295.48|7295.48|7290.49|7290.49|0
1741257300000|2025-03-06 10:35:00|7297.45|7297.45|7294.23|7294.23|7297.45|7297.45|7293.18|7293.18|0
1741257600000|2025-03-06 10:40:00|7295.55|7295.55|7293.7|7293.7|7295.55|7295.55|7293.7|7293.7|0
1741257900000|2025-03-06 10:45:00|7292.65|7292.65|7301.72|7301.72|7301.72|7301.72|7291.08|7291.08|0
1741258200000|2025-03-06 10:50:00|7299.62|7299.62|7307.55|7307.55|7308.6|7308.6|7299.62|7299.62|0
1741258500000|2025-03-06 10:55:00|7309.65|7309.65|7292.29|7292.29|7309.65|7309.65|7292.29|7292.29|0
1741258800000|2025-03-06 11:00:00|7290.19|7290.19|7289.23|7289.23|7290.19|7290.19|7287.11|7287.11|0
1741259100000|2025-03-06 11:05:00|7287.92|7287.92|7293.43|7293.43|7296.06|7296.06|7286.86|7286.86|0
1741259400000|2025-03-06 11:10:00|7294.74|7294.74|7290.65|7290.65|7296.06|7296.06|7287.37|7287.37|0
1741259700000|2025-03-06 11:15:00|7288.54|7288.54|7273.42|7273.42|7288.54|7288.54|7273.42|7273.42|0
1741260000000|2025-03-06 11:20:00|7272.11|7272.11|7268.08|7268.08|7272.11|7272.11|7263.36|7263.36|0
1741260300000|2025-03-06 11:25:00|7269.13|7269.13|7282.37|7282.37|7282.37|7282.37|7264.92|7264.92|0
1741260600000|2025-03-06 11:30:00|7283.42|7283.42|7286.28|7286.28|7286.28|7286.28|7282.37|7282.37|0
1741260900000|2025-03-06 11:35:00|7283.46|7283.46|7284.69|7284.69|7285.58|7285.58|7281.7|7281.7|0
1741261200000|2025-03-06 11:40:00|7285.74|7285.74|7294.93|7294.93|7294.93|7294.93|7285.74|7285.74|0
1741261500000|2025-03-06 11:45:00|7295.99|7295.99|7289.22|7289.22|7295.99|7295.99|7288.69|7288.69|0
1741261800000|2025-03-06 11:50:00|7290.27|7290.27|7289.22|7289.22|7290.27|7290.27|7289.22|7289.22|0
1741262100000|2025-03-06 11:55:00|7287.91|7287.91|7289.73|7289.73|7290.78|7290.78|7284.49|7284.49|0
1741262400000|2025-03-06 12:00:00|7292.35|7292.35|7294.08|7294.08|7295.4|7295.4|7290.93|7290.93|0
1741262700000|2025-03-06 12:05:00|7295.14|7295.14|7299.74|7299.74|7299.86|7299.86|7295.14|7295.14|0
1741263000000|2025-03-06 12:10:00|7297.77|7297.77|7297.71|7297.71|7301.33|7301.33|7292.73|7292.73|0
1741263300000|2025-03-06 12:15:00|7296.66|7296.66|7294.55|7294.55|7296.66|7296.66|7292.19|7292.19|0
1741263600000|2025-03-06 12:20:00|7296.65|7296.65|7300.07|7300.07|7300.07|7300.07|7296.65|7296.65|0
1741263900000|2025-03-06 12:25:00|7301.12|7301.12|7302.05|7302.05|7302.05|7302.05|7299.81|7299.81|0
1741264200000|2025-03-06 12:30:00|7301|7301|7292.74|7292.74|7301|7301|7292.74|7292.74|0
1741264500000|2025-03-06 12:35:00|7291.43|7291.43|7289.24|7289.24|7291.43|7291.43|7289.24|7289.24|0
1741264800000|2025-03-06 12:40:00|7291.34|7291.34|7293.7|7293.7|7293.7|7293.7|7291.34|7291.34|0
1741265100000|2025-03-06 12:45:00|7294.36|7294.36|7293.05|7293.05|7295.41|7295.41|7291.74|7291.74|0
1741265400000|2025-03-06 12:50:00|7294.1|7294.1|7282.38|7282.38|7294.5|7294.5|7282.38|7282.38|0
1741265700000|2025-03-06 12:55:00|7283.43|7283.43|7272.29|7272.29|7283.43|7283.43|7266.6|7266.6|0
1741266000000|2025-03-06 13:00:00|7273.34|7273.34|7273.71|7273.71|7275.82|7275.82|7268.07|7268.07|0
1741266300000|2025-03-06 13:05:00|7272.66|7272.66|7279.63|7279.63|7279.63|7279.63|7272.01|7272.01|0
1741266600000|2025-03-06 13:10:00|7281.75|7281.75|7280|7280|7283.06|7283.06|7277.8|7277.8|0
1741266900000|2025-03-06 13:15:00|7279.34|7279.34|7273.07|7273.07|7285.49|7285.49|7273.07|7273.07|0
1741267200000|2025-03-06 13:20:00|7272.02|7272.02|7271.64|7271.64|7272.02|7272.02|7264.18|7264.18|0
1741267500000|2025-03-06 13:25:00|7270.93|7270.93|7266.86|7266.86|7270.93|7270.93|7266.86|7266.86|0
1741267800000|2025-03-06 13:30:00|7270.02|7270.02|7261.91|7261.91|7273.22|7273.22|7261.91|7261.91|0
1741268100000|2025-03-06 13:35:00|7262.96|7262.96|7289.06|7289.06|7289.06|7289.06|7262.96|7262.96|0
1741268400000|2025-03-06 13:40:00|7287.75|7287.75|7296.68|7296.68|7297.74|7297.74|7287.75|7287.75|0
1741268700000|2025-03-06 13:45:00|7295.37|7295.37|7289.06|7289.06|7295.37|7295.37|7287.75|7287.75|0
1741269000000|2025-03-06 13:50:00|7288.18|7288.18|7277.3|7277.3|7288.18|7288.18|7276.25|7276.25|0
1741269300000|2025-03-06 13:55:00|7278.36|7278.36|7285.72|7285.72|7287.82|7287.82|7278.36|7278.36|0
1741269600000|2025-03-06 14:00:00|7284.41|7284.41|7281.09|7281.09|7284.41|7284.41|7277.84|7277.84|0
1741269900000|2025-03-06 14:05:00|7282.14|7282.14|7282.73|7282.73|7288.97|7288.97|7280.04|7280.04|0
1741270200000|2025-03-06 14:10:00|7281.42|7281.42|7269.58|7269.58|7281.42|7281.42|7269.58|7269.58|0
1741270500000|2025-03-06 14:15:00|7270.64|7270.64|7275.07|7275.07|7277.01|7277.01|7269.46|7269.46|0
1741270800000|2025-03-06 14:20:00|7273.76|7273.76|7273.33|7273.33|7274.38|7274.38|7268.5|7268.5|0
1741271100000|2025-03-06 14:25:00|7274.38|7274.38|7264.91|7264.91|7275.69|7275.69|7264.91|7264.91|0
1741271400000|2025-03-06 14:30:00|7265.96|7265.96|7281.98|7281.98|7288.3|7288.3|7265.96|7265.96|0
1741271700000|2025-03-06 14:35:00|7280.67|7280.67|7285.21|7285.21|7286.52|7286.52|7274.97|7274.97|0
1741272000000|2025-03-06 14:40:00|7284.16|7284.16|7284.94|7284.94|7291.35|7291.35|7284.16|7284.16|0
1741272300000|2025-03-06 14:45:00|7286.25|7286.25|7288.69|7288.69|7297.52|7297.52|7285.53|7285.53|0
1741272600000|2025-03-06 14:50:00|7290.79|7290.79|7285.69|7285.69|7301.56|7301.56|7285.69|7285.69|0
1741272900000|2025-03-06 14:55:00|7288.51|7288.51|7291.83|7291.83|7293.53|7293.53|7282.31|7282.31|0
1741273200000|2025-03-06 15:00:00|7292.88|7292.88|7303.91|7303.91|7303.91|7303.91|7287.19|7287.19|0
1741273500000|2025-03-06 15:05:00|7301.81|7301.81|7310.66|7310.66|7310.66|7310.66|7301.81|7301.81|0
1741273800000|2025-03-06 15:10:00|7309.6|7309.6|7303.79|7303.79|7315.12|7315.12|7303.79|7303.79|0
1741274100000|2025-03-06 15:15:00|7302.74|7302.74|7302.48|7302.48|7305.9|7305.9|7294.86|7294.86|0
1741274400000|2025-03-06 15:20:00|7303.53|7303.53|7291.93|7291.93|7308|7308|7291.93|7291.93|0
1741274700000|2025-03-06 15:25:00|7290.88|7290.88|7291.36|7291.36|7291.42|7291.42|7287.34|7287.34|0
1741275000000|2025-03-06 15:30:00|7292.67|7292.67|7299.22|7299.22|7299.87|7299.87|7292.67|7292.67|0
1741275300000|2025-03-06 15:35:00|7300.53|7300.53|7313.49|7313.49|7313.49|7313.49|7300.53|7300.53|0
1741275600000|2025-03-06 15:40:00|7314.54|7314.54|7309.53|7309.53|7316.65|7316.65|7303.64|7303.64|0
1741275900000|2025-03-06 15:45:00|7312.19|7312.19|7314.26|7314.26|7321.1|7321.1|7311.79|7311.79|0
1741276200000|2025-03-06 15:50:00|7315.14|7315.14|7309.18|7309.18|7315.14|7315.14|7308.47|7308.47|0
1741276500000|2025-03-06 15:55:00|7309.88|7309.88|7317.7|7317.7|7319.11|7319.11|7308.83|7308.83|0
1741276800000|2025-03-06 16:00:00|7319.01|7319.01|7326.4|7326.4|7328.59|7328.59|7319.01|7319.01|0
1741277100000|2025-03-06 16:05:00|7328.51|7328.51|7321.67|7321.67|7328.51|7328.51|7319.57|7319.57|0
1741277400000|2025-03-06 16:10:00|7319.57|7319.57|7319.64|7319.64|7319.74|7319.74|7315.96|7315.96|0
1741277700000|2025-03-06 16:15:00|7320.69|7320.69|7325.88|7325.88|7325.88|7325.88|7319.38|7319.38|0
1741278000000|2025-03-06 16:20:00|7325.18|7325.18|7324.57|7324.57|7326.68|7326.68|7321.76|7321.76|0
1741278300000|2025-03-06 16:25:00|7325.46|7325.46|7337.23|7337.23|7337.23|7337.23|7325.46|7325.46|0
1741335300000|2025-03-07 08:15:00|7282.89|7282.89|7290.37|7290.37|7301.94|7301.94|7282.89|7282.89|0
1741335600000|2025-03-07 08:20:00|7289.32|7289.32|7276.54|7276.54|7297.99|7297.99|7273.71|7273.71|0
1741335900000|2025-03-07 08:25:00|7274.43|7274.43|7278.17|7278.17|7278.17|7278.17|7266.62|7266.62|0
1741336200000|2025-03-07 08:30:00|7280.28|7280.28|7287.01|7287.01|7293.68|7293.68|7280.28|7280.28|0
1741336500000|2025-03-07 08:35:00|7283.86|7283.86|7277.49|7277.49|7287.01|7287.01|7274.33|7274.33|0
1741336800000|2025-03-07 08:40:00|7273.96|7273.96|7282.67|7282.67|7282.67|7282.67|7270.8|7270.8|0
1741337100000|2025-03-07 08:45:00|7283.72|7283.72|7285.13|7285.13|7287.96|7287.96|7280.23|7280.23|0
1741337400000|2025-03-07 08:50:00|7287.1|7287.1|7298.73|7298.73|7298.73|7298.73|7286.71|7286.71|0
1741337700000|2025-03-07 08:55:00|7296.62|7296.62|7286.45|7286.45|7296.62|7296.62|7285.39|7285.39|0
1741338000000|2025-03-07 09:00:00|7284.34|7284.34|7292.17|7292.17|7296.38|7296.38|7283.03|7283.03|0
1741338300000|2025-03-07 09:05:00|7291.11|7291.11|7296.73|7296.73|7296.73|7296.73|7290.06|7290.06|0
1741338600000|2025-03-07 09:10:00|7295.67|7295.67|7295.93|7295.93|7298.04|7298.04|7290.95|7290.95|0
1741338900000|2025-03-07 09:15:00|7293.31|7293.31|7299.09|7299.09|7299.09|7299.09|7290.55|7290.55|0
1741339200000|2025-03-07 09:20:00|7297.78|7297.78|7301.72|7301.72|7301.72|7301.72|7296.73|7296.73|0
1741339500000|2025-03-07 09:25:00|7304.87|7304.87|7307.33|7307.33|7311.7|7311.7|7304.87|7304.87|0
1741339800000|2025-03-07 09:30:00|7309.95|7309.95|7304.17|7304.17|7313.11|7313.11|7304.17|7304.17|0
1741340100000|2025-03-07 09:35:00|7305.22|7305.22|7292.91|7292.91|7306.44|7306.44|7292.91|7292.91|0
1741340400000|2025-03-07 09:40:00|7296.06|7296.06|7292.92|7292.92|7296.06|7296.06|7290.8|7290.8|0
1741340700000|2025-03-07 09:45:00|7293.63|7293.63|7293.79|7293.79|7298.35|7298.35|7293.63|7293.63|0
1741341000000|2025-03-07 09:50:00|7292.73|7292.73|7291.27|7291.27|7294.14|7294.14|7291.27|7291.27|0
1741341300000|2025-03-07 09:55:00|7290.21|7290.21|7283.66|7283.66|7290.21|7290.21|7283.66|7283.66|0
1741341600000|2025-03-07 10:00:00|7284.71|7284.71|7282.72|7282.72|7284.71|7284.71|7278.86|7278.86|0
1741341900000|2025-03-07 10:05:00|7280.62|7280.62|7274.84|7274.84|7282.72|7282.72|7272.2|7272.2|0
1741342200000|2025-03-07 10:10:00|7275.89|7275.89|7270.25|7270.25|7276.95|7276.95|7270.25|7270.25|0
1741342500000|2025-03-07 10:15:00|7269.54|7269.54|7268.84|7268.84|7269.9|7269.9|7263.93|7263.93|0
1741342800000|2025-03-07 10:20:00|7267.43|7267.43|7266.75|7266.75|7268.32|7268.32|7266.75|7266.75|0
1741343100000|2025-03-07 10:25:00|7267.45|7267.45|7251.34|7251.34|7268.16|7268.16|7250.29|7250.29|0
1741343400000|2025-03-07 10:30:00|7253.45|7253.45|7248.98|7248.98|7253.45|7253.45|7245.3|7245.3|0
1741343700000|2025-03-07 10:35:00|7250.03|7250.03|7247.67|7247.67|7252.14|7252.14|7247.67|7247.67|0
1741344000000|2025-03-07 10:40:00|7248.72|7248.72|7239.16|7239.16|7249.77|7249.77|7238.1|7238.1|0
1741344300000|2025-03-07 10:45:00|7238.1|7238.1|7240.58|7240.58|7243.2|7243.2|7238.1|7238.1|0
1741344600000|2025-03-07 10:50:00|7239.53|7239.53|7238.47|7238.47|7240.58|7240.58|7237.42|7237.42|0
1741344900000|2025-03-07 10:55:00|7239.53|7239.53|7237.16|7237.16|7240.58|7240.58|7236.36|7236.36|0
1741345200000|2025-03-07 11:00:00|7238.22|7238.22|7237.3|7237.3|7239.66|7239.66|7234.94|7234.94|0
1741345500000|2025-03-07 11:05:00|7236.25|7236.25|7239.8|7239.8|7239.8|7239.8|7233.09|7233.09|0
1741345800000|2025-03-07 11:10:00|7240.69|7240.69|7243.85|7243.85|7243.85|7243.85|7239.64|7239.64|0
1741346100000|2025-03-07 11:15:00|7242.8|7242.8|7240.69|7240.69|7242.8|7242.8|7240.69|7240.69|0
1741346400000|2025-03-07 11:20:00|7241.74|7241.74|7243.85|7243.85|7243.85|7243.85|7241.74|7241.74|0
1741346700000|2025-03-07 11:25:00|7242.8|7242.8|7238.33|7238.33|7242.8|7242.8|7238.33|7238.33|0
1741347000000|2025-03-07 11:30:00|7239.38|7239.38|7225.96|7225.96|7246.21|7246.21|7224.91|7224.91|0
1741347300000|2025-03-07 11:35:00|7223.86|7223.86|7236.21|7236.21|7236.21|7236.21|7221.76|7221.76|0
1741347600000|2025-03-07 11:40:00|7234.11|7234.11|7228.59|7228.59|7234.11|7234.11|7228.59|7228.59|0
1741347900000|2025-03-07 11:45:00|7230.69|7230.69|7223.07|7223.07|7230.69|7230.69|7222.02|7222.02|0
1741348200000|2025-03-07 11:50:00|7220.96|7220.96|7222.54|7222.54|7226.75|7226.75|7215.18|7215.18|0
1741348500000|2025-03-07 11:55:00|7221.84|7221.84|7221.84|7221.84|7221.84|7221.84|7220.78|7220.78|0
1741348800000|2025-03-07 12:00:00|7220.78|7220.78|7230.09|7230.09|7232.19|7232.19|7220.78|7220.78|0
1741349100000|2025-03-07 12:05:00|7231.14|7231.14|7230.97|7230.97|7231.14|7231.14|7229.03|7229.03|0
1741349400000|2025-03-07 12:10:00|7232.03|7232.03|7240.01|7240.01|7241.06|7241.06|7232.03|7232.03|0
1741349700000|2025-03-07 12:15:00|7241.06|7241.06|7236.07|7236.07|7242.11|7242.11|7236.07|7236.07|0
1741350000000|2025-03-07 12:20:00|7237.13|7237.13|7241.34|7241.34|7241.34|7241.34|7237.13|7237.13|0
1741350300000|2025-03-07 12:25:00|7237.13|7237.13|7233.09|7233.09|7238.01|7238.01|7230.72|7230.72|0
1741350600000|2025-03-07 12:30:00|7232.03|7232.03|7233.1|7233.1|7235.72|7235.72|7231.33|7231.33|0
1741350900000|2025-03-07 12:35:00|7233.99|7233.99|7228.99|7228.99|7236.61|7236.61|7228.99|7228.99|0
1741351200000|2025-03-07 12:40:00|7222.68|7222.68|7225.13|7225.13|7227.94|7227.94|7219.52|7219.52|0
1741351500000|2025-03-07 12:45:00|7226.44|7226.44|7226.78|7226.78|7230.99|7230.99|7224.68|7224.68|0
1741351800000|2025-03-07 12:50:00|7226.08|7226.08|7230.29|7230.29|7230.29|7230.29|7226.08|7226.08|0
1741352100000|2025-03-07 12:55:00|7231.6|7231.6|7227.39|7227.39|7231.6|7231.6|7227.39|7227.39|0
1741352400000|2025-03-07 13:00:00|7231.6|7231.6|7235.36|7235.36|7236.41|7236.41|7230.64|7230.64|0
1741352700000|2025-03-07 13:05:00|7234.31|7234.31|7235.62|7235.62|7235.62|7235.62|7234.31|7234.31|0
1741353000000|2025-03-07 13:10:00|7236.67|7236.67|7234.05|7234.05|7236.67|7236.67|7234.05|7234.05|0
1741353300000|2025-03-07 13:15:00|7231.94|7231.94|7221.5|7221.5|7231.94|7231.94|7221.5|7221.5|0
1741353600000|2025-03-07 13:20:00|7220.19|7220.19|7231.78|7231.78|7231.78|7231.78|7220.19|7220.19|0
1741353900000|2025-03-07 13:25:00|7232.67|7232.67|7238.71|7238.71|7239.76|7239.76|7232.67|7232.67|0
1741354200000|2025-03-07 13:30:00|7240.81|7240.81|7255.56|7255.56|7259.24|7259.24|7240.81|7240.81|0
1741354500000|2025-03-07 13:35:00|7253.45|7253.45|7242.14|7242.14|7256.6|7256.6|7242.14|7242.14|0
1741354800000|2025-03-07 13:40:00|7243.2|7243.2|7240.36|7240.36|7243.2|7243.2|7237.21|7237.21|0
1741355100000|2025-03-07 13:45:00|7237.74|7237.74|7225.56|7225.56|7237.74|7237.74|7223.97|7223.97|0
1741355400000|2025-03-07 13:50:00|7222.4|7222.4|7223.29|7223.29|7225.39|7225.39|7220.13|7220.13|0
1741355700000|2025-03-07 13:55:00|7225.39|7225.39|7205.32|7205.32|7227.51|7227.51|7198.15|7198.15|0
1741356000000|2025-03-07 14:00:00|7204.43|7204.43|7201.61|7201.61|7205.49|7205.49|7195.84|7195.84|0
1741356300000|2025-03-07 14:05:00|7203.72|7203.72|7193.99|7193.99|7203.72|7203.72|7193.99|7193.99|0
1741356600000|2025-03-07 14:10:00|7196.09|7196.09|7194.71|7194.71|7202.08|7202.08|7192.61|7192.61|0
1741356900000|2025-03-07 14:15:00|7193.4|7193.4|7192.09|7192.09|7195.5|7195.5|7190.24|7190.24|0
1741357200000|2025-03-07 14:20:00|7194.19|7194.19|7198.66|7198.66|7198.92|7198.92|7194.19|7194.19|0
1741357500000|2025-03-07 14:25:00|7199.71|7199.71|7203.13|7203.13|7203.13|7203.13|7199.71|7199.71|0
1741357800000|2025-03-07 14:30:00|7204.18|7204.18|7210.92|7210.92|7212.23|7212.23|7200.63|7200.63|0
1741358100000|2025-03-07 14:35:00|7209.87|7209.87|7211.97|7211.97|7211.97|7211.97|7203.04|7203.04|0
1741358400000|2025-03-07 14:40:00|7210.92|7210.92|7212.23|7212.23|7214.33|7214.33|7207.76|7207.76|0
1741358700000|2025-03-07 14:45:00|7213.28|7213.28|7218.17|7218.17|7220.37|7220.37|7211.97|7211.97|0
1741359000000|2025-03-07 14:50:00|7219.06|7219.06|7211.18|7211.18|7221.69|7221.69|7211.18|7211.18|0
1741359300000|2025-03-07 14:55:00|7214.33|7214.33|7223.2|7223.2|7224.25|7224.25|7208.47|7208.47|0
1741359600000|2025-03-07 15:00:00|7224.51|7224.51|7234.23|7234.23|7238.7|7238.7|7223.97|7223.97|0
1741359900000|2025-03-07 15:05:00|7233.53|7233.53|7229.92|7229.92|7233.53|7233.53|7229.92|7229.92|0
1741360200000|2025-03-07 15:10:00|7230.97|7230.97|7226.5|7226.5|7236.23|7236.23|7226.5|7226.5|0
1741360500000|2025-03-07 15:15:00|7225.62|7225.62|7226.08|7226.08|7226.08|7226.08|7222.2|7222.2|0
1741360800000|2025-03-07 15:20:00|7229.24|7229.24|7236.33|7236.33|7237.38|7237.38|7228.18|7228.18|0
1741361100000|2025-03-07 15:25:00|7235.28|7235.28|7235.28|7235.28|7238.43|7238.43|7235.28|7235.28|0
1741361400000|2025-03-07 15:30:00|7236.59|7236.59|7225.19|7225.19|7236.59|7236.59|7224.94|7224.94|0
1741361700000|2025-03-07 15:35:00|7224.14|7224.14|7216.7|7216.7|7224.14|7224.14|7216.7|7216.7|0
1741362000000|2025-03-07 15:40:00|7214.58|7214.58|7219.83|7219.83|7219.83|7219.83|7210.38|7210.38|0
1741362300000|2025-03-07 15:45:00|7220.71|7220.71|7255.47|7255.47|7255.47|7255.47|7220.71|7220.71|0
1741362600000|2025-03-07 15:50:00|7256.52|7256.52|7245.61|7245.61|7262.5|7262.5|7245.09|7245.09|0
1741362900000|2025-03-07 15:55:00|7244.3|7244.3|7232.37|7232.37|7250.34|7250.34|7230.26|7230.26|0
1741363200000|2025-03-07 16:00:00|7233.42|7233.42|7238.52|7238.52|7240.79|7240.79|7230.8|7230.8|0
1741363500000|2025-03-07 16:05:00|7240.62|7240.62|7245.61|7245.61|7246.66|7246.66|7240.62|7240.62|0
1741363800000|2025-03-07 16:10:00|7246.66|7246.66|7181.8|7181.8|7249.29|7249.29|7164.97|7164.97|0
1741364100000|2025-03-07 16:15:00|7183.11|7183.11|7221.87|7221.87|7221.87|7221.87|7183.11|7183.11|0
1741364400000|2025-03-07 16:20:00|7222.92|7222.92|7202.22|7202.22|7222.92|7222.92|7194.59|7194.59|0
1741364700000|2025-03-07 16:25:00|7205.38|7205.38|7227.29|7227.29|7227.29|7227.29|7202.2|7202.2|0
1741594500000|2025-03-10 08:15:00|7240.31|7240.31|7227.55|7227.55|7246.37|7246.37|7222.23|7222.23|0
1741594800000|2025-03-10 08:20:00|7223.12|7223.12|7227.72|7227.72|7227.72|7227.72|7219.08|7219.08|0
1741595100000|2025-03-10 08:25:00|7228.77|7228.77|7240.84|7240.84|7240.84|7240.84|7228.77|7228.77|0
1741595400000|2025-03-10 08:30:00|7236.63|7236.63|7213.24|7213.24|7237.69|7237.69|7210.08|7210.08|0
1741595700000|2025-03-10 08:35:00|7210.08|7210.08|7209.26|7209.26|7215.67|7215.67|7204.88|7204.88|0
1741596000000|2025-03-10 08:40:00|7210.31|7210.31|7209.51|7209.51|7229.3|7229.3|7209.51|7209.51|0
1741596300000|2025-03-10 08:45:00|7213.45|7213.45|7208.44|7208.44|7218.71|7218.71|7204.51|7204.51|0
1741596600000|2025-03-10 08:50:00|7204.9|7204.9|7181.6|7181.6|7204.9|7204.9|7179.24|7179.24|0
1741596900000|2025-03-10 08:55:00|7182.91|7182.91|7169.71|7169.71|7182.91|7182.91|7169.71|7169.71|0
1741597200000|2025-03-10 09:00:00|7164.47|7164.47|7159.74|7159.74|7164.47|7164.47|7157.12|7157.12|0
1741597500000|2025-03-10 09:05:00|7154.48|7154.48|7137.72|7137.72|7161.51|7161.51|7137.72|7137.72|0
1741597800000|2025-03-10 09:10:00|7136.41|7136.41|7137.46|7137.46|7142.98|7142.98|7135.36|7135.36|0
1741598100000|2025-03-10 09:15:00|7139.82|7139.82|7164.91|7164.91|7168.59|7168.59|7139.82|7139.82|0
1741598400000|2025-03-10 09:20:00|7166.22|7166.22|7195.05|7195.05|7199.52|7199.52|7166.22|7166.22|0
1741598700000|2025-03-10 09:25:00|7193.74|7193.74|7195.16|7195.16|7198.83|7198.83|7193.74|7193.74|0
1741599000000|2025-03-10 09:30:00|7194.27|7194.27|7187.73|7187.73|7195.16|7195.16|7185.96|7185.96|0
1741599300000|2025-03-10 09:35:00|7185.63|7185.63|7185.13|7185.13|7189.34|7189.34|7184.58|7184.58|0
1741599600000|2025-03-10 09:40:00|7186.19|7186.19|7188.65|7188.65|7190.41|7190.41|7186.19|7186.19|0
1741599900000|2025-03-10 09:45:00|7187.6|7187.6|7184.26|7184.26|7192.18|7192.18|7184.26|7184.26|0
1741600200000|2025-03-10 09:50:00|7183.21|7183.21|7178.88|7178.88|7184.26|7184.26|7178.88|7178.88|0
1741600500000|2025-03-10 09:55:00|7179.93|7179.93|7174.47|7174.47|7181.5|7181.5|7170.8|7170.8|0
1741600800000|2025-03-10 10:00:00|7177.63|7177.63|7185.57|7185.57|7188.19|7188.19|7177.63|7177.63|0
1741601100000|2025-03-10 10:05:00|7186.63|7186.63|7189.78|7189.78|7189.78|7189.78|7181.9|7181.9|0
1741601400000|2025-03-10 10:10:00|7188.47|7188.47|7181.59|7181.59|7188.47|7188.47|7181.59|7181.59|0
1741601700000|2025-03-10 10:15:00|7180.54|7180.54|7172.53|7172.53|7181.59|7181.59|7171.48|7171.48|0
1741602000000|2025-03-10 10:20:00|7173.58|7173.58|7171.61|7171.61|7173.58|7173.58|7167.54|7167.54|0
1741602300000|2025-03-10 10:25:00|7170.56|7170.56|7163.07|7163.07|7170.56|7170.56|7163.07|7163.07|0
1741602600000|2025-03-10 10:30:00|7165.04|7165.04|7154.69|7154.69|7165.04|7165.04|7154.69|7154.69|0
1741602900000|2025-03-10 10:35:00|7156.79|7156.79|7154.95|7154.95|7159.16|7159.16|7154.95|7154.95|0
1741603200000|2025-03-10 10:40:00|7152.84|7152.84|7141.93|7141.93|7153.5|7153.5|7134.56|7134.56|0
1741603500000|2025-03-10 10:45:00|7142.98|7142.98|7137.88|7137.88|7142.98|7142.98|7134.56|7134.56|0
1741603800000|2025-03-10 10:50:00|7141.04|7141.04|7149.38|7149.38|7151.49|7151.49|7139.99|7139.99|0
1741604100000|2025-03-10 10:55:00|7147.28|7147.28|7150.7|7150.7|7151.75|7151.75|7147.28|7147.28|0
1741604400000|2025-03-10 11:00:00|7152.01|7152.01|7155.44|7155.44|7160.03|7160.03|7150.95|7150.95|0
1741604700000|2025-03-10 11:05:00|7153.33|7153.33|7136.81|7136.81|7153.33|7153.33|7136.02|7136.02|0
1741605000000|2025-03-10 11:10:00|7136.15|7136.15|7133.65|7133.65|7138.78|7138.78|7132.6|7132.6|0
1741605300000|2025-03-10 11:15:00|7130.5|7130.5|7140.66|7140.66|7140.66|7140.66|7128.48|7128.48|0
1741605600000|2025-03-10 11:20:00|7142.77|7142.77|7141.72|7141.72|7142.77|7142.77|7140.66|7140.66|0
1741605900000|2025-03-10 11:25:00|7140.66|7140.66|7139.61|7139.61|7141.72|7141.72|7138.56|7138.56|0
1741606200000|2025-03-10 11:30:00|7137.51|7137.51|7135.15|7135.15|7138.56|7138.56|7133.04|7133.04|0
1741606500000|2025-03-10 11:35:00|7136.2|7136.2|7121.02|7121.02|7136.2|7136.2|7119.71|7119.71|0
1741606800000|2025-03-10 11:40:00|7122.33|7122.33|7120.23|7120.23|7123.39|7123.39|7120.23|7120.23|0
1741607100000|2025-03-10 11:45:00|7117.07|7117.07|7117.33|7117.33|7118.38|7118.38|7116.02|7116.02|0
1741607400000|2025-03-10 11:50:00|7118.22|7118.22|7117.56|7117.56|7118.22|7118.22|7113.35|7113.35|0
1741607700000|2025-03-10 11:55:00|7118.45|7118.45|7123.18|7123.18|7123.18|7123.18|7117.4|7117.4|0
1741608000000|2025-03-10 12:00:00|7122.12|7122.12|7117.13|7117.13|7123.18|7123.18|7117|7117|0
1741608300000|2025-03-10 12:05:00|7115.03|7115.03|7107.87|7107.87|7115.03|7115.03|7107.87|7107.87|0
1741608600000|2025-03-10 12:10:00|7105.77|7105.77|7094.51|7094.51|7105.77|7105.77|7094.51|7094.51|0
1741608900000|2025-03-10 12:15:00|7096.87|7096.87|7097.76|7097.76|7098.98|7098.98|7096.87|7096.87|0
1741609200000|2025-03-10 12:20:00|7095.65|7095.65|7094.6|7094.6|7101.97|7101.97|7093.55|7093.55|0
1741609500000|2025-03-10 12:25:00|7095.65|7095.65|7078.66|7078.66|7095.65|7095.65|7077.77|7077.77|0
1741609800000|2025-03-10 12:30:00|7077.34|7077.34|7078.13|7078.13|7078.79|7078.79|7075.37|7075.37|0
1741610100000|2025-03-10 12:35:00|7079.02|7079.02|7076.4|7076.4|7079.02|7079.02|7074.29|7074.29|0
1741610400000|2025-03-10 12:40:00|7079.02|7079.02|7086.77|7086.77|7086.77|7086.77|7079.02|7079.02|0
1741610700000|2025-03-10 12:45:00|7084.67|7084.67|7090.81|7090.81|7093.86|7093.86|7084.67|7084.67|0
1741611000000|2025-03-10 12:50:00|7092.92|7092.92|7091.53|7091.53|7094.69|7094.69|7091.53|7091.53|0
1741611300000|2025-03-10 12:55:00|7093.64|7093.64|7086.76|7086.76|7097.12|7097.12|7086.76|7086.76|0
1741611600000|2025-03-10 13:00:00|7089.38|7089.38|7086.04|7086.04|7091.75|7091.75|7086.04|7086.04|0
1741611900000|2025-03-10 13:05:00|7084.73|7084.73|7071.3|7071.3|7084.73|7084.73|7070.08|7070.08|0
1741612200000|2025-03-10 13:10:00|7073.92|7073.92|7069.71|7069.71|7075.23|7075.23|7067.35|7067.35|0
1741612500000|2025-03-10 13:15:00|7068.66|7068.66|7069.46|7069.46|7070.77|7070.77|7068.66|7068.66|0
1741612800000|2025-03-10 13:20:00|7067.68|7067.68|7059.5|7059.5|7067.68|7067.68|7058.45|7058.45|0
1741613100000|2025-03-10 13:25:00|7060.82|7060.82|7059.37|7059.37|7061.47|7061.47|7059.37|7059.37|0
1741613400000|2025-03-10 13:30:00|7060.68|7060.68|7080.88|7080.88|7084.04|7084.04|7060.68|7060.68|0
1741613700000|2025-03-10 13:35:00|7078.78|7078.78|7090.89|7090.89|7090.89|7090.89|7076.67|7076.67|0
1741614000000|2025-03-10 13:40:00|7091.94|7091.94|7085.46|7085.46|7092.99|7092.99|7085.46|7085.46|0
1741614300000|2025-03-10 13:45:00|7086.52|7086.52|7082.09|7082.09|7086.52|7086.52|7076.57|7076.57|0
1741614600000|2025-03-10 13:50:00|7079.73|7079.73|7079.66|7079.66|7081.5|7081.5|7078.09|7078.09|0
1741614900000|2025-03-10 13:55:00|7080.71|7080.71|7089.09|7089.09|7090.4|7090.4|7080.71|7080.71|0
1741615200000|2025-03-10 14:00:00|7088.04|7088.04|7086.85|7086.85|7088.04|7088.04|7083.12|7083.12|0
1741615500000|2025-03-10 14:05:00|7087.91|7087.91|7104.4|7104.4|7104.4|7104.4|7086.85|7086.85|0
1741615800000|2025-03-10 14:10:00|7105.45|7105.45|7097.97|7097.97|7105.45|7105.45|7097.97|7097.97|0
1741616100000|2025-03-10 14:15:00|7099.28|7099.28|7096.22|7096.22|7103.49|7103.49|7095.87|7095.87|0
1741616400000|2025-03-10 14:20:00|7094.12|7094.12|7086.17|7086.17|7096.22|7096.22|7086.17|7086.17|0
1741616700000|2025-03-10 14:25:00|7087.23|7087.23|7080|7080|7087.23|7087.23|7080|7080|0
1741617000000|2025-03-10 14:30:00|7078.95|7078.95|7080.92|7080.92|7088.25|7088.25|7078.95|7078.95|0
1741617300000|2025-03-10 14:35:00|7083.03|7083.03|7089.44|7089.44|7091.8|7091.8|7083.03|7083.03|0
1741617600000|2025-03-10 14:40:00|7091.21|7091.21|7097.52|7097.52|7102.25|7102.25|7091.21|7091.21|0
1741617900000|2025-03-10 14:45:00|7095.55|7095.55|7095.54|7095.54|7097.64|7097.64|7094.23|7094.23|0
1741618200000|2025-03-10 14:50:00|7096.24|7096.24|7111.06|7111.06|7116.84|7116.84|7094.83|7094.83|0
1741618500000|2025-03-10 14:55:00|7112.11|7112.11|7117.92|7117.92|7120.03|7120.03|7110.04|7110.04|0
1741618800000|2025-03-10 15:00:00|7118.32|7118.32|7126.96|7126.96|7126.96|7126.96|7118.32|7118.32|0
1741619100000|2025-03-10 15:05:00|7125.9|7125.9|7118.66|7118.66|7126.75|7126.75|7118.66|7118.66|0
1741619400000|2025-03-10 15:10:00|7119.55|7119.55|7143.34|7143.34|7143.34|7143.34|7119.55|7119.55|0
1741619700000|2025-03-10 15:15:00|7142.29|7142.29|7147.01|7147.01|7157.79|7157.79|7142.29|7142.29|0
1741620000000|2025-03-10 15:20:00|7143.86|7143.86|7142.01|7142.01|7146.22|7146.22|7140.96|7140.96|0
1741620300000|2025-03-10 15:25:00|7140.7|7140.7|7137.54|7137.54|7140.7|7140.7|7137.54|7137.54|0
1741620600000|2025-03-10 15:30:00|7136.49|7136.49|7125.22|7125.22|7137.01|7137.01|7125.22|7125.22|0
1741620900000|2025-03-10 15:35:00|7127.33|7127.33|7116.72|7116.72|7127.85|7127.85|7115.66|7115.66|0
1741621200000|2025-03-10 15:40:00|7114.61|7114.61|7106.4|7106.4|7114.61|7114.61|7104.3|7104.3|0
1741621500000|2025-03-10 15:45:00|7107.71|7107.71|7116.79|7116.79|7116.79|7116.79|7107.71|7107.71|0
1741621800000|2025-03-10 15:50:00|7114.69|7114.69|7120.8|7120.8|7120.8|7120.8|7114.69|7114.69|0
1741622100000|2025-03-10 15:55:00|7119.74|7119.74|7119.78|7119.78|7121.19|7121.19|7119.09|7119.09|0
1741622400000|2025-03-10 16:00:00|7119.12|7119.12|7110.51|7110.51|7119.91|7119.91|7109.1|7109.1|0
1741622700000|2025-03-10 16:05:00|7108.4|7108.4|7107.7|7107.7|7109.46|7109.46|7105.99|7105.99|0
1741623000000|2025-03-10 16:10:00|7107.05|7107.05|7100.77|7100.77|7111.25|7111.25|7100.77|7100.77|0
1741623300000|2025-03-10 16:15:00|7101.43|7101.43|7098.49|7098.49|7101.43|7101.43|7096.3|7096.3|0
1741623600000|2025-03-10 16:20:00|7097.79|7097.79|7081.01|7081.01|7097.79|7097.79|7081.01|7081.01|0
1741623900000|2025-03-10 16:25:00|7082.33|7082.33|7081.65|7081.65|7086.09|7086.09|7077.01|7077.01|0
1741680900000|2025-03-11 08:15:00|7076.17|7076.17|7091.82|7091.82|7091.82|7091.82|7069.6|7069.6|0
1741681200000|2025-03-11 08:20:00|7085.5|7085.5|7101.62|7101.62|7101.62|7101.62|7084.99|7084.99|0
1741681500000|2025-03-11 08:25:00|7113.19|7113.19|7125.02|7125.02|7125.02|7125.02|7106.64|7106.64|0
1741681800000|2025-03-11 08:30:00|7121.87|7121.87|7096.39|7096.39|7121.87|7121.87|7096.39|7096.39|0
1741682100000|2025-03-11 08:35:00|7098.16|7098.16|7129.96|7129.96|7129.96|7129.96|7097.28|7097.28|0
1741682400000|2025-03-11 08:40:00|7131.27|7131.27|7133.64|7133.64|7139.15|7139.15|7131.27|7131.27|0
1741682700000|2025-03-11 08:45:00|7130.48|7130.48|7123|7123|7130.48|7130.48|7121.69|7121.69|0
1741683000000|2025-03-11 08:50:00|7122.11|7122.11|7116.8|7116.8|7122.11|7122.11|7110.81|7110.81|0
1741683300000|2025-03-11 08:55:00|7115.48|7115.48|7100.47|7100.47|7115.48|7115.48|7100.47|7100.47|0
1741683600000|2025-03-11 09:00:00|7101.79|7101.79|7121.61|7121.61|7123.71|7123.71|7099.96|7099.96|0
1741683900000|2025-03-11 09:05:00|7122.66|7122.66|7122.57|7122.57|7130.54|7130.54|7121.51|7121.51|0
1741684200000|2025-03-11 09:10:00|7121.25|7121.25|7114.94|7114.94|7121.25|7121.25|7114.94|7114.94|0
1741684500000|2025-03-11 09:15:00|7112.84|7112.84|7103.22|7103.22|7112.84|7112.84|7103.22|7103.22|0
1741684800000|2025-03-11 09:20:00|7101.11|7101.11|7092.5|7092.5|7101.11|7101.11|7092.5|7092.5|0
1741685100000|2025-03-11 09:25:00|7093.91|7093.91|7095.22|7095.22|7095.22|7095.22|7093.91|7093.91|0
1741685400000|2025-03-11 09:30:00|7096.28|7096.28|7089.33|7089.33|7097.33|7097.33|7088.28|7088.28|0
1741685700000|2025-03-11 09:35:00|7088.02|7088.02|7086.44|7086.44|7089.6|7089.6|7083.81|7083.81|0
1741686000000|2025-03-11 09:40:00|7082.5|7082.5|7070.41|7070.41|7082.5|7082.5|7070.41|7070.41|0
1741686300000|2025-03-11 09:45:00|7068.3|7068.3|7069.03|7069.03|7069.03|7069.03|7066.2|7066.2|0
1741686600000|2025-03-11 09:50:00|7066.41|7066.41|7068.23|7068.23|7068.23|7068.23|7064.82|7064.82|0
1741686900000|2025-03-11 09:55:00|7062.97|7062.97|7061.66|7061.66|7062.97|7062.97|7061.66|7061.66|0
1741687200000|2025-03-11 10:00:00|7059.56|7059.56|7044.56|7044.56|7059.56|7059.56|7043.86|7043.86|0
1741687500000|2025-03-11 10:05:00|7045.27|7045.27|7030.87|7030.87|7045.27|7045.27|7030.87|7030.87|0
1741687800000|2025-03-11 10:10:00|7028.76|7028.76|7028.18|7028.18|7032.18|7032.18|7024.55|7024.55|0
1741688100000|2025-03-11 10:15:00|7030.8|7030.8|7038.55|7038.55|7040.49|7040.49|7030.8|7030.8|0
1741688400000|2025-03-11 10:20:00|7039.6|7039.6|7034.9|7034.9|7045.12|7045.12|7034.9|7034.9|0
1741688700000|2025-03-11 10:25:00|7033.85|7033.85|7029.29|7029.29|7034.55|7034.55|7029.29|7029.29|0
1741689000000|2025-03-11 10:30:00|7027.98|7027.98|7015.87|7015.87|7027.98|7027.98|7015.87|7015.87|0
1741689300000|2025-03-11 10:35:00|7017.18|7017.18|7018.98|7018.98|7018.98|7018.98|7016.78|7016.78|0
1741689600000|2025-03-11 10:40:00|7017.67|7017.67|7018.38|7018.38|7018.38|7018.38|7017.67|7017.67|0
1741689900000|2025-03-11 10:45:00|7017.32|7017.32|7012.06|7012.06|7017.58|7017.58|7012.06|7012.06|0
1741690200000|2025-03-11 10:50:00|7013.11|7013.11|7013.37|7013.37|7013.37|7013.37|7012.06|7012.06|0
1741690500000|2025-03-11 10:55:00|7019.69|7019.69|7031.52|7031.52|7038.35|7038.35|7018.63|7018.63|0
1741690800000|2025-03-11 11:00:00|7030.47|7030.47|7015.73|7015.73|7030.47|7030.47|7015.73|7015.73|0
1741691100000|2025-03-11 11:05:00|7017.84|7017.84|7010.62|7010.62|7017.84|7017.84|7010.62|7010.62|0
1741691400000|2025-03-11 11:10:00|7011.67|7011.67|7010.36|7010.36|7011.67|7011.67|7008.26|7008.26|0
1741691700000|2025-03-11 11:15:00|7011.41|7011.41|7011.08|7011.08|7011.41|7011.41|7004.84|7004.84|0
1741692000000|2025-03-11 11:20:00|7012.14|7012.14|7008.26|7008.26|7012.14|7012.14|7007.21|7007.21|0
1741692300000|2025-03-11 11:25:00|7009.31|7009.31|7009.31|7009.31|7011.67|7011.67|7007.21|7007.21|0
1741692600000|2025-03-11 11:30:00|7008.26|7008.26|6998.27|6998.27|7008.26|7008.26|6994.06|6994.06|0
1741692900000|2025-03-11 11:35:00|6996.17|6996.17|6992.92|6992.92|6996.17|6996.17|6992.92|6992.92|0
1741693200000|2025-03-11 11:40:00|6995.02|6995.02|6991.86|6991.86|6995.02|6995.02|6991.86|6991.86|0
1741693500000|2025-03-11 11:45:00|6989.04|6989.04|6981.75|6981.75|6990.1|6990.1|6981.75|6981.75|0
1741693800000|2025-03-11 11:50:00|6983.86|6983.86|6987.27|6987.27|6987.27|6987.27|6983.86|6983.86|0
1741694100000|2025-03-11 11:55:00|6989.04|6989.04|6999.57|6999.57|6999.57|6999.57|6986.76|6986.76|0
1741694400000|2025-03-11 12:00:00|7000.45|7000.45|6999.57|6999.57|7000.45|7000.45|6999.57|6999.57|0
1741694700000|2025-03-11 12:05:00|6995.36|6995.36|6994.11|6994.11|6998.51|6998.51|6994.11|6994.11|0
1741695000000|2025-03-11 12:10:00|6993.23|6993.23|6984.2|6984.2|6994.11|6994.11|6984.04|6984.04|0
1741695300000|2025-03-11 12:15:00|6982.1|6982.1|6989.39|6989.39|6989.39|6989.39|6979.48|6979.48|0
1741695600000|2025-03-11 12:20:00|6990.44|6990.44|6989.22|6989.22|6991.33|6991.33|6989.22|6989.22|0
1741695900000|2025-03-11 12:25:00|6989.93|6989.93|6987.57|6987.57|6994.15|6994.15|6987.57|6987.57|0
1741696200000|2025-03-11 12:30:00|6984.95|6984.95|6978.64|6978.64|6984.95|6984.95|6976.54|6976.54|0
1741696500000|2025-03-11 12:35:00|6980.74|6980.74|6980.48|6980.48|6980.74|6980.74|6977.33|6977.33|0
1741696800000|2025-03-11 12:40:00|6985.74|6985.74|6986.8|6986.8|6987.05|6987.05|6981.54|6981.54|0
1741697100000|2025-03-11 12:45:00|6987.85|6987.85|6983.03|6983.03|6988.9|6988.9|6981.98|6981.98|0
1741697400000|2025-03-11 12:50:00|6986.19|6986.19|6986.19|6986.19|6987.24|6987.24|6986.19|6986.19|0
1741697700000|2025-03-11 12:55:00|6988.3|6988.3|6978.83|6978.83|6989.35|6989.35|6978.83|6978.83|0
1741698000000|2025-03-11 13:00:00|6976.72|6976.72|6985.76|6985.76|6985.76|6985.76|6976.72|6976.72|0
1741698300000|2025-03-11 13:05:00|6986.82|6986.82|6989.62|6989.62|6994.53|6994.53|6986.82|6986.82|0
1741698600000|2025-03-11 13:10:00|6988.57|6988.57|6987|6987|6988.57|6988.57|6982.27|6982.27|0
1741698900000|2025-03-11 13:15:00|6990.16|6990.16|6974.74|6974.74|6990.16|6990.16|6974.74|6974.74|0
1741699200000|2025-03-11 13:20:00|6973.69|6973.69|6978.28|6978.28|6978.28|6978.28|6973.69|6973.69|0
1741699500000|2025-03-11 13:25:00|6976.97|6976.97|6984.51|6984.51|6987.66|6987.66|6976.27|6976.27|0
1741699800000|2025-03-11 13:30:00|6983.46|6983.46|6972.95|6972.95|6986.61|6986.61|6972.95|6972.95|0
1741700100000|2025-03-11 13:35:00|6969.79|6969.79|6959.68|6959.68|6969.79|6969.79|6958.63|6958.63|0
1741700400000|2025-03-11 13:40:00|6961.79|6961.79|6958.6|6958.6|6962.32|6962.32|6952.43|6952.43|0
1741700700000|2025-03-11 13:45:00|6955.44|6955.44|6968.24|6968.24|6970.21|6970.21|6950.18|6950.18|0
1741701000000|2025-03-11 13:50:00|6969.29|6969.29|6956.59|6956.59|6969.29|6969.29|6956.59|6956.59|0
1741701300000|2025-03-11 13:55:00|6955.54|6955.54|6958.16|6958.16|6960.01|6960.01|6952.64|6952.64|0
1741701600000|2025-03-11 14:00:00|6957.11|6957.11|6936.2|6936.2|6967.75|6967.75|6934.09|6934.09|0
1741701900000|2025-03-11 14:05:00|6938.16|6938.16|6950.4|6950.4|6951.05|6951.05|6938.16|6938.16|0
1741702200000|2025-03-11 14:10:00|6949.09|6949.09|6939.24|6939.24|6949.09|6949.09|6938.58|6938.58|0
1741702500000|2025-03-11 14:15:00|6938.18|6938.18|6948.14|6948.14|6948.14|6948.14|6938.18|6938.18|0
1741702800000|2025-03-11 14:20:00|6947.09|6947.09|6950.68|6950.68|6953.13|6953.13|6947.09|6947.09|0
1741703100000|2025-03-11 14:25:00|6947.52|6947.52|6937.24|6937.24|6947.52|6947.52|6935.14|6935.14|0
1741703400000|2025-03-11 14:30:00|6940.52|6940.52|6935.47|6935.47|6944.99|6944.99|6934.42|6934.42|0
1741703700000|2025-03-11 14:35:00|6936.52|6936.52|6914.19|6914.19|6937.18|6937.18|6914.19|6914.19|0
1741704000000|2025-03-11 14:40:00|6917.34|6917.34|6915.08|6915.08|6918.5|6918.5|6908.67|6908.67|0
1741704300000|2025-03-11 14:45:00|6916.13|6916.13|6907.06|6907.06|6916.13|6916.13|6904.7|6904.7|0
1741704600000|2025-03-11 14:50:00|6908.11|6908.11|6913.89|6913.89|6913.89|6913.89|6905.04|6905.04|0
1741704900000|2025-03-11 14:55:00|6912.84|6912.84|6907.49|6907.49|6913.89|6913.89|6906.27|6906.27|0
1741705200000|2025-03-11 15:00:00|6906.43|6906.43|6901.76|6901.76|6911.08|6911.08|6901.76|6901.76|0
1741705500000|2025-03-11 15:05:00|6899.14|6899.14|6904.06|6904.06|6906.72|6906.72|6896.12|6896.12|0
1741705800000|2025-03-11 15:10:00|6905.83|6905.83|6923.07|6923.07|6930.43|6930.43|6905.83|6905.83|0
1741706100000|2025-03-11 15:15:00|6924.12|6924.12|6927.28|6927.28|6929.99|6929.99|6918.86|6918.86|0
1741706400000|2025-03-11 15:20:00|6928.16|6928.16|6929.03|6929.03|6929.03|6929.03|6923.4|6923.4|0
1741706700000|2025-03-11 15:25:00|6930.09|6930.09|6920.36|6920.36|6936.92|6936.92|6918.25|6918.25|0
1741707000000|2025-03-11 15:30:00|6924.29|6924.29|6934.27|6934.27|6939|6939|6924.29|6924.29|0
1741707300000|2025-03-11 15:35:00|6935.32|6935.32|6935.77|6935.77|6938.13|6938.13|6932.62|6932.62|0
1741707600000|2025-03-11 15:40:00|6936.82|6936.82|6939.98|6939.98|6941.29|6941.29|6933.67|6933.67|0
1741707900000|2025-03-11 15:45:00|6938.93|6938.93|6925.34|6925.34|6938.93|6938.93|6924.03|6924.03|0
1741708200000|2025-03-11 15:50:00|6926.39|6926.39|6924.03|6924.03|6927.44|6927.44|6922.06|6922.06|0
1741708500000|2025-03-11 15:55:00|6925.08|6925.08|6924.75|6924.75|6926.85|6926.85|6924.75|6924.75|0
1741708800000|2025-03-11 16:00:00|6923.44|6923.44|6929.98|6929.98|6929.98|6929.98|6918.18|6918.18|0
1741709100000|2025-03-11 16:05:00|6928.93|6928.93|6926.26|6926.26|6931.03|6931.03|6921.93|6921.93|0
1741709400000|2025-03-11 16:10:00|6927.14|6927.14|6923.97|6923.97|6927.14|6927.14|6920.76|6920.76|0
1741709700000|2025-03-11 16:15:00|6925.02|6925.02|6930.89|6930.89|6931.55|6931.55|6925.02|6925.02|0
1741710000000|2025-03-11 16:20:00|6930.18|6930.18|6935.14|6935.14|6936.45|6936.45|6928.43|6928.43|0
1741710300000|2025-03-11 16:25:00|6936.45|6936.45|6930.95|6930.95|6937.67|6937.67|6927.43|6927.43|0
1741767300000|2025-03-12 08:15:00|6933.17|6933.17|6934.22|6934.22|6934.22|6934.22|6933.17|6933.17|0
1741767600000|2025-03-12 08:20:00|6935.27|6935.27|6948.15|6948.15|6948.15|6948.15|6935.27|6935.27|0
1741767900000|2025-03-12 08:25:00|6949.21|6949.21|6945|6945|6949.21|6949.21|6945|6945|0
1741768200000|2025-03-12 08:30:00|6948.15|6948.15|6952.42|6952.42|6952.42|6952.42|6941.84|6941.84|0
1741768500000|2025-03-12 08:35:00|6946.11|6946.11|6952.68|6952.68|6952.68|6952.68|6946.11|6946.11|0
1741768800000|2025-03-12 08:40:00|6950.91|6950.91|6953.27|6953.27|6953.27|6953.27|6950.91|6950.91|0
1741769100000|2025-03-12 08:45:00|6949.06|6949.06|6957.48|6957.48|6957.48|6957.48|6949.06|6949.06|0
1741769400000|2025-03-12 08:50:00|6958.53|6958.53|6957.99|6957.99|6962.2|6962.2|6957.99|6957.99|0
1741769700000|2025-03-12 08:55:00|6954.84|6954.84|6954.58|6954.58|6956.94|6956.94|6954.58|6954.58|0
1741770000000|2025-03-12 09:00:00|6955.63|6955.63|6953.66|6953.66|6955.63|6955.63|6953.66|6953.66|0
1741770300000|2025-03-12 09:05:00|6954.97|6954.97|6946.82|6946.82|6954.97|6954.97|6946.82|6946.82|0
1741770600000|2025-03-12 09:10:00|6948.92|6948.92|6947.66|6947.66|6948.92|6948.92|6943.27|6943.27|0
1741770900000|2025-03-12 09:15:00|6948.72|6948.72|6948.1|6948.1|6957.56|6957.56|6945.22|6945.22|0
1741771200000|2025-03-12 09:20:00|6949.42|6949.42|6944.55|6944.55|6949.42|6949.42|6944.55|6944.55|0
1741771500000|2025-03-12 09:25:00|6943.9|6943.9|6947.29|6947.29|6947.48|6947.48|6936.01|6936.01|0
1741771800000|2025-03-12 09:30:00|6946.24|6946.24|6942.74|6942.74|6946.24|6946.24|6939.93|6939.93|0
1741772100000|2025-03-12 09:35:00|6943.79|6943.79|6948.25|6948.25|6948.25|6948.25|6943.79|6943.79|0
1741772400000|2025-03-12 09:40:00|6946.94|6946.94|6946.94|6946.94|6949.05|6949.05|6946.94|6946.94|0
1741772700000|2025-03-12 09:45:00|6945.89|6945.89|6949.44|6949.44|6949.44|6949.44|6941.03|6941.03|0
1741773000000|2025-03-12 09:50:00|6947.67|6947.67|6954.5|6954.5|6954.5|6954.5|6947.67|6947.67|0
1741773300000|2025-03-12 09:55:00|6953.19|6953.19|6957.15|6957.15|6957.15|6957.15|6951.88|6951.88|0
1741773600000|2025-03-12 10:00:00|6955.38|6955.38|6965.33|6965.33|6965.33|6965.33|6955.38|6955.38|0
1741773900000|2025-03-12 10:05:00|6964.67|6964.67|6965.65|6965.65|6967.29|6967.29|6964.67|6964.67|0
1741774200000|2025-03-12 10:10:00|6966.7|6966.7|6963.12|6963.12|6966.7|6966.7|6962.23|6962.23|0
1741774500000|2025-03-12 10:15:00|6965.22|6965.22|6963.91|6963.91|6965.22|6965.22|6960.24|6960.24|0
1741774800000|2025-03-12 10:20:00|6962.86|6962.86|6964.17|6964.17|6964.17|6964.17|6962.86|6962.86|0
1741775100000|2025-03-12 10:25:00|6968.38|6968.38|6967.92|6967.92|6970.75|6970.75|6967.92|6967.92|0
1741775400000|2025-03-12 10:30:00|6970.02|6970.02|6976.76|6976.76|6978.07|6978.07|6969.92|6969.92|0
1741775700000|2025-03-12 10:35:00|6975.87|6975.87|6975.87|6975.87|6976.92|6976.92|6974.82|6974.82|0
1741776000000|2025-03-12 10:40:00|6976.92|6976.92|6977.41|6977.41|6977.81|6977.81|6976.76|6976.76|0
1741776300000|2025-03-12 10:45:00|6976.53|6976.53|6977.32|6977.32|6978.37|6978.37|6974.16|6974.16|0
1741776600000|2025-03-12 10:50:00|6978.37|6978.37|6979.38|6979.38|6982.04|6982.04|6978.37|6978.37|0
1741776900000|2025-03-12 10:55:00|6980.43|6980.43|6980.43|6980.43|6983.58|6983.58|6980.43|6980.43|0
1741777200000|2025-03-12 11:00:00|6981.13|6981.13|6980.79|6980.79|6984.3|6984.3|6980.79|6980.79|0
1741777500000|2025-03-12 11:05:00|6979.48|6979.48|6978.17|6978.17|6979.48|6979.48|6978.17|6978.17|0
1741777800000|2025-03-12 11:10:00|6977.51|6977.51|6982.59|6982.59|6984.69|6984.69|6977.51|6977.51|0
1741778100000|2025-03-12 11:15:00|6983.64|6983.64|6986.8|6986.8|6986.8|6986.8|6983.64|6983.64|0
1741778400000|2025-03-12 11:20:00|6988.11|6988.11|6988.11|6988.11|6988.11|6988.11|6988.11|6988.11|0
1741778700000|2025-03-12 11:25:00|6987.06|6987.06|6987.06|6987.06|6988.11|6988.11|6986|6986|0
1741779000000|2025-03-12 11:30:00|6990.21|6990.21|6996.78|6996.78|6996.78|6996.78|6989.95|6989.95|0
1741779300000|2025-03-12 11:35:00|6996.13|6996.13|6999.54|6999.54|7000.59|7000.59|6996.13|6996.13|0
1741779600000|2025-03-12 11:40:00|6998.49|6998.49|6991.66|6991.66|6998.49|6998.49|6991.66|6991.66|0
1741779900000|2025-03-12 11:45:00|6989.56|6989.56|6980.79|6980.79|6989.56|6989.56|6980.79|6980.79|0
1741780200000|2025-03-12 11:50:00|6982.89|6982.89|6981.84|6981.84|6982.89|6982.89|6980.79|6980.79|0
1741780500000|2025-03-12 11:55:00|6985|6985|6991.82|6991.82|6993.14|6993.14|6985|6985|0
1741780800000|2025-03-12 12:00:00|6990.51|6990.51|6994.98|6994.98|6997.08|6997.08|6990.51|6990.51|0
1741781100000|2025-03-12 12:05:00|6994.27|6994.27|6993.22|6993.22|6995.33|6995.33|6990.07|6990.07|0
1741781400000|2025-03-12 12:10:00|6994.27|6994.27|6994.27|6994.27|6996.38|6996.38|6993.22|6993.22|0
1741781700000|2025-03-12 12:15:00|6991.65|6991.65|6991.49|6991.49|6991.65|6991.65|6988.5|6988.5|0
1741782000000|2025-03-12 12:20:00|6989.38|6989.38|6989.92|6989.92|6989.92|6989.92|6986.76|6986.76|0
1741782300000|2025-03-12 12:25:00|6986.76|6986.76|6988.47|6988.47|6989.13|6989.13|6986.76|6986.76|0
1741782600000|2025-03-12 12:30:00|6994.78|6994.78|6999.09|6999.09|7020.59|7020.59|6994.78|6994.78|0
1741782900000|2025-03-12 12:35:00|6998.04|6998.04|6998.37|6998.37|7001.19|7001.19|6993.57|6993.57|0
1741783200000|2025-03-12 12:40:00|6997.32|6997.32|6992.59|6992.59|6997.32|6997.32|6989.43|6989.43|0
1741783500000|2025-03-12 12:45:00|6991.54|6991.54|7002.72|7002.72|7002.72|7002.72|6989.43|6989.43|0
1741783800000|2025-03-12 12:50:00|7005.34|7005.34|7004.29|7004.29|7005.34|7005.34|7002.18|7002.18|0
1741784100000|2025-03-12 12:55:00|7005.34|7005.34|7001.92|7001.92|7006.39|7006.39|7001.92|7001.92|0
1741784400000|2025-03-12 13:00:00|7005.08|7005.08|6998.77|6998.77|7005.08|7005.08|6998.77|6998.77|0
1741784700000|2025-03-12 13:05:00|7000.87|7000.87|6995.3|6995.3|7000.87|7000.87|6995.3|6995.3|0
1741785000000|2025-03-12 13:10:00|6994.41|6994.41|6993.2|6993.2|6994.41|6994.41|6990.21|6990.21|0
1741785300000|2025-03-12 13:15:00|6991.89|6991.89|6989.78|6989.78|6991.89|6991.89|6986.37|6986.37|0
1741785600000|2025-03-12 13:20:00|6989.13|6989.13|6980.45|6980.45|6993.33|6993.33|6980.45|6980.45|0
1741785900000|2025-03-12 13:25:00|6981.5|6981.5|6979.12|6979.12|6982.81|6982.81|6977.55|6977.55|0
1741786200000|2025-03-12 13:30:00|6977.81|6977.81|6975.5|6975.5|6980.64|6980.64|6970.78|6970.78|0
1741786500000|2025-03-12 13:35:00|6976.55|6976.55|6970|6970|6976.55|6976.55|6970|6970|0
1741786800000|2025-03-12 13:40:00|6967.38|6967.38|6969.32|6969.32|6969.49|6969.49|6967.38|6967.38|0
1741787100000|2025-03-12 13:45:00|6970.37|6970.37|6969|6969|6973.79|6973.79|6963.02|6963.02|0
1741787400000|2025-03-12 13:50:00|6967.94|6967.94|6978.42|6978.42|6988.13|6988.13|6966.5|6966.5|0
1741787700000|2025-03-12 13:55:00|6979.13|6979.13|6983.99|6983.99|6983.99|6983.99|6974.17|6974.17|0
1741788000000|2025-03-12 14:00:00|6982.94|6982.94|6983.2|6983.2|6984.25|6984.25|6980.18|6980.18|0
1741788300000|2025-03-12 14:05:00|6981.1|6981.1|6984.49|6984.49|6984.49|6984.49|6977|6977|0
1741788600000|2025-03-12 14:10:00|6983.43|6983.43|6976.4|6976.4|6983.43|6983.43|6976.4|6976.4|0
1741788900000|2025-03-12 14:15:00|6973.25|6973.25|6982.01|6982.01|6986.22|6986.22|6970.58|6970.58|0
1741789200000|2025-03-12 14:20:00|6981.13|6981.13|6988.52|6988.52|6989.57|6989.57|6979.59|6979.59|0
1741789500000|2025-03-12 14:25:00|6990.62|6990.62|6995|6995|6996.06|6996.06|6990.62|6990.62|0
1741789800000|2025-03-12 14:30:00|6992.9|6992.9|6980.88|6980.88|6992.9|6992.9|6980.88|6980.88|0
1741790100000|2025-03-12 14:35:00|6978.77|6978.77|6964.37|6964.37|6978.77|6978.77|6964.37|6964.37|0
1741790400000|2025-03-12 14:40:00|6966.48|6966.48|6959.39|6959.39|6968.58|6968.58|6959.39|6959.39|0
1741790700000|2025-03-12 14:45:00|6958.33|6958.33|6966.92|6966.92|6968.86|6968.86|6958.33|6958.33|0
1741791000000|2025-03-12 14:50:00|6969.02|6969.02|6968.23|6968.23|6969.02|6969.02|6963.76|6963.76|0
1741791300000|2025-03-12 14:55:00|6966.13|6966.13|6968.63|6968.63|6968.63|6968.63|6964.42|6964.42|0
1741791600000|2025-03-12 15:00:00|6966.52|6966.52|6969.46|6969.46|6971.23|6971.23|6964.92|6964.92|0
1741791900000|2025-03-12 15:05:00|6968.75|6968.75|6970.6|6970.6|6971.91|6971.91|6967.44|6967.44|0
1741792200000|2025-03-12 15:10:00|6971.26|6971.26|6990.01|6990.01|6992.11|6992.11|6971.26|6971.26|0
1741792500000|2025-03-12 15:15:00|6993.17|6993.17|6987.25|6987.25|6993.17|6993.17|6984.63|6984.63|0
1741792800000|2025-03-12 15:20:00|6986.2|6986.2|6987.25|6987.25|6987.25|6987.25|6981.33|6981.33|0
1741793100000|2025-03-12 15:25:00|6989.36|6989.36|6989.19|6989.19|6996.56|6996.56|6989.19|6989.19|0
1741793400000|2025-03-12 15:30:00|6990.5|6990.5|6994.74|6994.74|6996.68|6996.68|6990.5|6990.5|0
1741793700000|2025-03-12 15:35:00|6995.44|6995.44|6999.82|6999.82|7001.36|7001.36|6995.44|6995.44|0
1741794000000|2025-03-12 15:40:00|7000.87|7000.87|7003.02|7003.02|7005.13|7005.13|7000.21|7000.21|0
1741794300000|2025-03-12 15:45:00|7004.07|7004.07|7008.28|7008.28|7008.28|7008.28|7000.92|7000.92|0
1741794600000|2025-03-12 15:50:00|7006.18|7006.18|7019.86|7019.86|7019.86|7019.86|7006.18|7006.18|0
1741794900000|2025-03-12 15:55:00|7018.8|7018.8|7025.27|7025.27|7025.27|7025.27|7018.8|7018.8|0
1741795200000|2025-03-12 16:00:00|7026.33|7026.33|7019.89|7019.89|7027.38|7027.38|7018.84|7018.84|0
1741795500000|2025-03-12 16:05:00|7018.84|7018.84|7029.62|7029.62|7030.67|7030.67|7018.84|7018.84|0
1741795800000|2025-03-12 16:10:00|7030.67|7030.67|7036.85|7036.85|7040.55|7040.55|7029.62|7029.62|0
1741796100000|2025-03-12 16:15:00|7037.9|7037.9|7029.43|7029.43|7037.9|7037.9|7029.43|7029.43|0
1741796400000|2025-03-12 16:20:00|7028.73|7028.73|7038.09|7038.09|7039.4|7039.4|7028.73|7028.73|0
1741796700000|2025-03-12 16:25:00|7039.14|7039.14|7033.77|7033.77|7044.68|7044.68|7033.77|7033.77|0
1741853700000|2025-03-13 08:15:00|6964.56|6964.56|6958.94|6958.94|6966.66|6966.66|6958.94|6958.94|0
1741854000000|2025-03-13 08:20:00|6959.99|6959.99|6960.21|6960.21|6972.54|6972.54|6958.11|6958.11|0
1741854300000|2025-03-13 08:25:00|6956.69|6956.69|6968.3|6968.3|6968.3|6968.3|6956.69|6956.69|0
1741854600000|2025-03-13 08:30:00|6971.45|6971.45|6967.25|6967.25|6971.45|6971.45|6960.23|6960.23|0
1741854900000|2025-03-13 08:35:00|6969.36|6969.36|6959.89|6959.89|6970.41|6970.41|6959.89|6959.89|0
1741855200000|2025-03-13 08:40:00|6961.2|6961.2|6966.04|6966.04|6967.35|6967.35|6959.79|6959.79|0
1741855500000|2025-03-13 08:45:00|6969.2|6969.2|6980.33|6980.33|6980.33|6980.33|6969.2|6969.2|0
1741855800000|2025-03-13 08:50:00|6981.21|6981.21|6978.56|6978.56|6985.42|6985.42|6978.56|6978.56|0
1741856100000|2025-03-13 08:55:00|6976.45|6976.45|6982.27|6982.27|6982.27|6982.27|6976.45|6976.45|0
1741856400000|2025-03-13 09:00:00|6984.37|6984.37|6973.61|6973.61|6986.99|6986.99|6972.73|6972.73|0
1741856700000|2025-03-13 09:05:00|6974.67|6974.67|6977.82|6977.82|6977.82|6977.82|6974.67|6974.67|0
1741857000000|2025-03-13 09:10:00|6981.5|6981.5|6991.65|6991.65|6992.53|6992.53|6981.5|6981.5|0
1741857300000|2025-03-13 09:15:00|6992.53|6992.53|6992.79|6992.79|6992.79|6992.79|6986.22|6986.22|0
1741857600000|2025-03-13 09:20:00|6989.64|6989.64|6990.78|6990.78|6991.83|6991.83|6984.74|6984.74|0
1741857900000|2025-03-13 09:25:00|6996.1|6996.1|6995.38|6995.38|6998.2|6998.2|6993.27|6993.27|0
1741858200000|2025-03-13 09:30:00|6996.43|6996.43|6995.38|6995.38|6996.43|6996.43|6994.33|6994.33|0
1741858500000|2025-03-13 09:35:00|6992.22|6992.22|6998.53|6998.53|6998.53|6998.53|6992.22|6992.22|0
1741858800000|2025-03-13 09:40:00|6999.59|6999.59|7000.64|7000.64|7000.64|7000.64|6999.59|6999.59|0
1741859100000|2025-03-13 09:45:00|6999.33|6999.33|6997.22|6997.22|6999.33|6999.33|6997.22|6997.22|0
1741859400000|2025-03-13 09:50:00|6999.33|6999.33|6994.6|6994.6|6999.33|6999.33|6994.6|6994.6|0
1741859700000|2025-03-13 09:55:00|6991.45|6991.45|6996.43|6996.43|6996.43|6996.43|6989.34|6989.34|0
1741860000000|2025-03-13 10:00:00|6995.38|6995.38|6992.22|6992.22|6995.38|6995.38|6992.22|6992.22|0
1741860300000|2025-03-13 10:05:00|6991.33|6991.33|6992.39|6992.39|6992.39|6992.39|6990.28|6990.28|0
1741860600000|2025-03-13 10:10:00|6993.44|6993.44|6992.39|6992.39|6993.44|6993.44|6992.39|6992.39|0
1741860900000|2025-03-13 10:15:00|6991.33|6991.33|6988.51|6988.51|6991.33|6991.33|6988.51|6988.51|0
1741861200000|2025-03-13 10:20:00|6989.57|6989.57|6989.57|6989.57|6989.57|6989.57|6989.57|6989.57|0
1741861500000|2025-03-13 10:25:00|6988.51|6988.51|6988.51|6988.51|6988.51|6988.51|6988.51|6988.51|0
1741861800000|2025-03-13 10:30:00|6989.4|6989.4|6992.3|6992.3|6994.4|6994.4|6989.4|6989.4|0
1741862100000|2025-03-13 10:35:00|6993.35|6993.35|6991.25|6991.25|6993.35|6993.35|6991.25|6991.25|0
1741862400000|2025-03-13 10:40:00|6989.14|6989.14|6987.83|6987.83|6989.14|6989.14|6987.83|6987.83|0
1741862700000|2025-03-13 10:45:00|6984.68|6984.68|6985.99|6985.99|6985.99|6985.99|6983.62|6983.62|0
1741863000000|2025-03-13 10:50:00|6987.3|6987.3|6990.34|6990.34|6991.23|6991.23|6986.67|6986.67|0
1741863300000|2025-03-13 10:55:00|6989.03|6989.03|6988.77|6988.77|6989.03|6989.03|6986.41|6986.41|0
1741863600000|2025-03-13 11:00:00|6991.93|6991.93|6991.93|6991.93|6991.93|6991.93|6991.93|6991.93|0
1741863900000|2025-03-13 11:05:00|6991.22|6991.22|6989.12|6989.12|6993.33|6993.33|6988.07|6988.07|0
1741864200000|2025-03-13 11:10:00|6990.17|6990.17|6989.12|6989.12|6993.33|6993.33|6989.12|6989.12|0
1741864500000|2025-03-13 11:15:00|6987.01|6987.01|6984.49|6984.49|6988.69|6988.69|6982.38|6982.38|0
1741864800000|2025-03-13 11:20:00|6980.94|6980.94|6970.4|6970.4|6980.94|6980.94|6970.4|6970.4|0
1741865100000|2025-03-13 11:25:00|6968.99|6968.99|6965.83|6965.83|6968.99|6968.99|6965.83|6965.83|0
1741865400000|2025-03-13 11:30:00|6966.89|6966.89|6970.3|6970.3|6973.46|6973.46|6966.89|6966.89|0
1741865700000|2025-03-13 11:35:00|6971.19|6971.19|6966.98|6966.98|6971.19|6971.19|6966.98|6966.98|0
1741866000000|2025-03-13 11:40:00|6968.03|6968.03|6956.44|6956.44|6968.03|6968.03|6954.33|6954.33|0
1741866300000|2025-03-13 11:45:00|6957.49|6957.49|6961.7|6961.7|6961.7|6961.7|6957.49|6957.49|0
1741866600000|2025-03-13 11:50:00|6960.65|6960.65|6959.59|6959.59|6961.7|6961.7|6959.59|6959.59|0
1741866900000|2025-03-13 11:55:00|6957.82|6957.82|6946.63|6946.63|6957.82|6957.82|6946.63|6946.63|0
1741867200000|2025-03-13 12:00:00|6943.47|6943.47|6946.09|6946.09|6947.4|6947.4|6939.54|6939.54|0
1741867500000|2025-03-13 12:05:00|6947.14|6947.14|6935.73|6935.73|6948.19|6948.19|6935.73|6935.73|0
1741867800000|2025-03-13 12:10:00|6933.63|6933.63|6934.81|6934.81|6938.76|6938.76|6933.63|6933.63|0
1741868100000|2025-03-13 12:15:00|6933.49|6933.49|6914.71|6914.71|6935.6|6935.6|6914.71|6914.71|0
1741868400000|2025-03-13 12:20:00|6912.08|6912.08|6911.03|6911.03|6912.08|6912.08|6911.03|6911.03|0
1741868700000|2025-03-13 12:25:00|6912.08|6912.08|6907.75|6907.75|6912.08|6912.08|6905.91|6905.91|0
1741869000000|2025-03-13 12:30:00|6916.17|6916.17|6905.48|6905.48|6923.79|6923.79|6905.48|6905.48|0
1741869300000|2025-03-13 12:35:00|6906.18|6906.18|6901.57|6901.57|6911.3|6911.3|6901.57|6901.57|0
1741869600000|2025-03-13 12:40:00|6903.68|6903.68|6909.01|6909.01|6909.2|6909.2|6903.68|6903.68|0
1741869900000|2025-03-13 12:45:00|6906.39|6906.39|6903.49|6903.49|6907.7|6907.7|6897.97|6897.97|0
1741870200000|2025-03-13 12:50:00|6902.18|6902.18|6895.86|6895.86|6902.18|6902.18|6895.86|6895.86|0
1741870500000|2025-03-13 12:55:00|6899.02|6899.02|6900.07|6900.07|6901.12|6901.12|6899.02|6899.02|0
1741870800000|2025-03-13 13:00:00|6899.02|6899.02|6903.27|6903.27|6907.7|6907.7|6899.02|6899.02|0
1741871100000|2025-03-13 13:05:00|6899.98|6899.98|6898.07|6898.07|6899.98|6899.98|6890.04|6890.04|0
1741871400000|2025-03-13 13:10:00|6896.76|6896.76|6893.65|6893.65|6896.76|6896.76|6890.49|6890.49|0
1741871700000|2025-03-13 13:15:00|6896.27|6896.27|6904.03|6904.03|6904.03|6904.03|6894.96|6894.96|0
1741872000000|2025-03-13 13:20:00|6901.93|6901.93|6898.94|6898.94|6901.93|6901.93|6897.89|6897.89|0
1741872300000|2025-03-13 13:25:00|6901.04|6901.04|6899.6|6899.6|6901.04|6901.04|6899.6|6899.6|0
1741872600000|2025-03-13 13:30:00|6896.44|6896.44|6904.18|6904.18|6904.18|6904.18|6896.44|6896.44|0
1741872900000|2025-03-13 13:35:00|6908.39|6908.39|6907.34|6907.34|6910.5|6910.5|6907.34|6907.34|0
1741873200000|2025-03-13 13:40:00|6908.39|6908.39|6902.06|6902.06|6910.5|6910.5|6902.06|6902.06|0
1741873500000|2025-03-13 13:45:00|6904.68|6904.68|6895.75|6895.75|6907.84|6907.84|6895.75|6895.75|0
1741873800000|2025-03-13 13:50:00|6893.64|6893.64|6903.24|6903.24|6903.24|6903.24|6893.64|6893.64|0
1741874100000|2025-03-13 13:55:00|6901.92|6901.92|6900.63|6900.63|6901.92|6901.92|6898.53|6898.53|0
1741874400000|2025-03-13 14:00:00|6898.53|6898.53|6899.25|6899.25|6902.4|6902.4|6898.53|6898.53|0
1741874700000|2025-03-13 14:05:00|6904.51|6904.51|6913.13|6913.13|6913.13|6913.13|6902.94|6902.94|0
1741875000000|2025-03-13 14:10:00|6916.29|6916.29|6925.76|6925.76|6925.76|6925.76|6916.29|6916.29|0
1741875300000|2025-03-13 14:15:00|6923.66|6923.66|6926.02|6926.02|6927.86|6927.86|6923.66|6923.66|0
1741875600000|2025-03-13 14:20:00|6924.97|6924.97|6918.65|6918.65|6924.97|6924.97|6916.55|6916.55|0
1741875900000|2025-03-13 14:25:00|6919.7|6919.7|6895.94|6895.94|6919.7|6919.7|6895.94|6895.94|0
1741876200000|2025-03-13 14:30:00|6894.63|6894.63|6872.15|6872.15|6898.44|6898.44|6870.05|6870.05|0
1741876500000|2025-03-13 14:35:00|6870.84|6870.84|6865.07|6865.07|6870.84|6870.84|6859.94|6859.94|0
1741876800000|2025-03-13 14:40:00|6862.45|6862.45|6877.06|6877.06|6881.27|6881.27|6862.45|6862.45|0
1741877100000|2025-03-13 14:45:00|6875.75|6875.75|6874.25|6874.25|6875.75|6875.75|6872.15|6872.15|0
1741877400000|2025-03-13 14:50:00|6874.91|6874.91|6868.85|6868.85|6874.91|6874.91|6868.06|6868.06|0
1741877700000|2025-03-13 14:55:00|6869.9|6869.9|6868.59|6868.59|6870.96|6870.96|6866.49|6866.49|0
1741878000000|2025-03-13 15:00:00|6869.9|6869.9|6858.85|6858.85|6874.49|6874.49|6858.85|6858.85|0
1741878300000|2025-03-13 15:05:00|6854.64|6854.64|6870.12|6870.12|6874.75|6874.75|6854.64|6854.64|0
1741878600000|2025-03-13 15:10:00|6869.07|6869.07|6854.69|6854.69|6871.17|6871.17|6854.69|6854.69|0
1741878900000|2025-03-13 15:15:00|6856.79|6856.79|6856.96|6856.96|6856.96|6856.96|6855.91|6855.91|0
1741879200000|2025-03-13 15:20:00|6854.85|6854.85|6847.23|6847.23|6854.85|6854.85|6846.18|6846.18|0
1741879500000|2025-03-13 15:25:00|6845.92|6845.92|6844.87|6844.87|6849.34|6849.34|6840.4|6840.4|0
1741879800000|2025-03-13 15:30:00|6843.82|6843.82|6848.48|6848.48|6848.48|6848.48|6842.51|6842.51|0
1741880100000|2025-03-13 15:35:00|6846.38|6846.38|6840.74|6840.74|6848.48|6848.48|6840.74|6840.74|0
1741880400000|2025-03-13 15:40:00|6841.4|6841.4|6851.41|6851.41|6856.93|6856.93|6835.48|6835.48|0
1741880700000|2025-03-13 15:45:00|6849.3|6849.3|6857.79|6857.79|6857.79|6857.79|6846.84|6846.84|0
1741881000000|2025-03-13 15:50:00|6855.17|6855.17|6847.29|6847.29|6859.9|6859.9|6847.29|6847.29|0
1741881300000|2025-03-13 15:55:00|6846.64|6846.64|6847.21|6847.21|6848.98|6848.98|6839.01|6839.01|0
1741881600000|2025-03-13 16:00:00|6850.36|6850.36|6860.33|6860.33|6860.33|6860.33|6849.94|6849.94|0
1741881900000|2025-03-13 16:05:00|6858.22|6858.22|6865.75|6865.75|6866.17|6866.17|6858.22|6858.22|0
1741882200000|2025-03-13 16:10:00|6864.7|6864.7|6863.48|6863.48|6866.01|6866.01|6858.92|6858.92|0
1741882500000|2025-03-13 16:15:00|6862.17|6862.17|6855.67|6855.67|6862.17|6862.17|6853.57|6853.57|0
1741882800000|2025-03-13 16:20:00|6854.96|6854.96|6848.4|6848.4|6857.33|6857.33|6848.4|6848.4|0
1741883100000|2025-03-13 16:25:00|6849.71|6849.71|6864.22|6864.22|6864.22|6864.22|6848.66|6848.66|0
1741940100000|2025-03-14 08:15:00|6816.65|6816.65|6825.58|6825.58|6831.62|6831.62|6816.65|6816.65|0
1741940400000|2025-03-14 08:20:00|6826.64|6826.64|6862.33|6862.33|6862.33|6862.33|6825.33|6825.33|0
1741940700000|2025-03-14 08:25:00|6866.26|6866.26|6872.69|6872.69|6877.61|6877.61|6865.38|6865.38|0
1741941000000|2025-03-14 08:30:00|6873.74|6873.74|6893.45|6893.45|6893.45|6893.45|6873.74|6873.74|0
1741941300000|2025-03-14 08:35:00|6889.52|6889.52|6886.3|6886.3|6889.52|6889.52|6878.91|6878.91|0
1741941600000|2025-03-14 08:40:00|6882.09|6882.09|6876.83|6876.83|6882.09|6882.09|6876.83|6876.83|0
1741941900000|2025-03-14 08:45:00|6879.98|6879.98|6889.45|6889.45|6890.51|6890.51|6879.98|6879.98|0
1741942200000|2025-03-14 08:50:00|6893.66|6893.66|6896.82|6896.82|6896.82|6896.82|6893.66|6893.66|0
1741942500000|2025-03-14 08:55:00|6895.51|6895.51|6893.01|6893.01|6895.51|6895.51|6891.04|6891.04|0
1741942800000|2025-03-14 09:00:00|6891.7|6891.7|6890.39|6890.39|6893.01|6893.01|6890.39|6890.39|0
1741943100000|2025-03-14 09:05:00|6893.01|6893.01|6893.01|6893.01|6893.01|6893.01|6893.01|6893.01|0
1741943400000|2025-03-14 09:10:00|6890.9|6890.9|6885.66|6885.66|6891.96|6891.96|6885.66|6885.66|0
1741943700000|2025-03-14 09:15:00|6884.61|6884.61|6886.88|6886.88|6886.88|6886.88|6883.72|6883.72|0
1741944000000|2025-03-14 09:20:00|6887.93|6887.93|6885.83|6885.83|6887.93|6887.93|6885.83|6885.83|0
1741944300000|2025-03-14 09:25:00|6884.78|6884.78|6880.44|6880.44|6884.78|6884.78|6880.44|6880.44|0
1741944600000|2025-03-14 09:30:00|6878.67|6878.67|6872.34|6872.34|6878.67|6878.67|6872.34|6872.34|0
1741944900000|2025-03-14 09:35:00|6868.13|6868.13|6866.28|6866.28|6868.13|6868.13|6866.03|6866.03|0
1741945200000|2025-03-14 09:40:00|6867.34|6867.34|6848.7|6848.7|6867.34|6867.34|6848.7|6848.7|0
1741945500000|2025-03-14 09:45:00|6846.59|6846.59|6845.67|6845.67|6847.64|6847.64|6845.02|6845.02|0
1741945800000|2025-03-14 09:50:00|6846.98|6846.98|6851.32|6851.32|6851.32|6851.32|6846.98|6846.98|0
1741946100000|2025-03-14 09:55:00|6847.11|6847.11|6852.37|6852.37|6852.37|6852.37|6847.11|6847.11|0
1741946400000|2025-03-14 10:00:00|6851.32|6851.32|6861.3|6861.3|6862.36|6862.36|6851.32|6851.32|0
1741946700000|2025-03-14 10:05:00|6863.42|6863.42|6878|6878|6878|6878|6863.42|6863.42|0
1741947000000|2025-03-14 10:10:00|6878.65|6878.65|6876.69|6876.69|6879.31|6879.31|6875.63|6875.63|0
1741947300000|2025-03-14 10:15:00|6875.63|6875.63|6875.89|6875.89|6878.25|6878.25|6875.63|6875.63|0
1741947600000|2025-03-14 10:20:00|6874.58|6874.58|6874.58|6874.58|6874.58|6874.58|6874.58|6874.58|0
1741947900000|2025-03-14 10:25:00|6872.48|6872.48|6873.93|6873.93|6873.93|6873.93|6872.22|6872.22|0
1741948200000|2025-03-14 10:30:00|6874.98|6874.98|6867.23|6867.23|6876.03|6876.03|6867.23|6867.23|0
1741948500000|2025-03-14 10:35:00|6865.92|6865.92|6870.65|6870.65|6870.65|6870.65|6865.92|6865.92|0
1741948800000|2025-03-14 10:40:00|6869.34|6869.34|6881.69|6881.69|6881.69|6881.69|6869.34|6869.34|0
1741949100000|2025-03-14 10:45:00|6884.84|6884.84|6885.36|6885.36|6893.24|6893.24|6879.84|6879.84|0
1741949400000|2025-03-14 10:50:00|6886.07|6886.07|6892.14|6892.14|6896.87|6896.87|6886.07|6886.07|0
1741949700000|2025-03-14 10:55:00|6893.45|6893.45|6901.07|6901.07|6903.69|6903.69|6893.45|6893.45|0
1741950000000|2025-03-14 11:00:00|6903.69|6903.69|6912.69|6912.69|6913.74|6913.74|6902.98|6902.98|0
1741950300000|2025-03-14 11:05:00|6913.74|6913.74|6918.88|6918.88|6925.32|6925.32|6913.74|6913.74|0
1741950600000|2025-03-14 11:10:00|6920.19|6920.19|6916.81|6916.81|6921.24|6921.24|6915.76|6915.76|0
1741950900000|2025-03-14 11:15:00|6914.71|6914.71|6920.23|6920.23|6922.33|6922.33|6912.35|6912.35|0
1741951200000|2025-03-14 11:20:00|6919.34|6919.34|6927.76|6927.76|6928.81|6928.81|6919.34|6919.34|0
1741951500000|2025-03-14 11:25:00|6924.6|6924.6|6918.99|6918.99|6925.66|6925.66|6918.99|6918.99|0
1741951800000|2025-03-14 11:30:00|6920.3|6920.3|6922.06|6922.06|6924.16|6924.16|6919.25|6919.25|0
1741952100000|2025-03-14 11:35:00|6924.16|6924.16|6929.7|6929.7|6930.75|6930.75|6924.16|6924.16|0
1741952700000|2025-03-14 11:45:00|6926.54|6926.54|6926.54|6926.54|6927.59|6927.59|6925.49|6925.49|0
1741953000000|2025-03-14 11:50:00|6927.85|6927.85|6929.96|6929.96|6929.96|6929.96|6927.85|6927.85|0
1741953300000|2025-03-14 11:55:00|6932.06|6932.06|6929.44|6929.44|6932.06|6932.06|6928.39|6928.39|0
1741953600000|2025-03-14 12:00:00|6930.49|6930.49|6939.55|6939.55|6940.86|6940.86|6928.13|6928.13|0
1741953900000|2025-03-14 12:05:00|6942.7|6942.7|6944.11|6944.11|6946.22|6946.22|6942.7|6942.7|0
1741954200000|2025-03-14 12:10:00|6942.8|6942.8|6935.66|6935.66|6942.8|6942.8|6935.66|6935.66|0
1741954500000|2025-03-14 12:15:00|6931.45|6931.45|6928.04|6928.04|6931.45|6931.45|6928.04|6928.04|0
1741954800000|2025-03-14 12:20:00|6929.35|6929.35|6931.29|6931.29|6932.6|6932.6|6929.35|6929.35|0
1741955100000|2025-03-14 12:25:00|6932.6|6932.6|6936.01|6936.01|6936.01|6936.01|6932.6|6932.6|0
1741955400000|2025-03-14 12:30:00|6934.96|6934.96|6934.96|6934.96|6934.96|6934.96|6934.96|6934.96|0
1741955700000|2025-03-14 12:35:00|6932.86|6932.86|6930.5|6930.5|6932.86|6932.86|6929.44|6929.44|0
1741956000000|2025-03-14 12:40:00|6928.39|6928.39|6923.83|6923.83|6928.39|6928.39|6923.57|6923.57|0
1741956300000|2025-03-14 12:45:00|6922.52|6922.52|6923.96|6923.96|6925.27|6925.27|6922.52|6922.52|0
1741956600000|2025-03-14 12:50:00|6925.02|6925.02|6925.02|6925.02|6926.98|6926.98|6925.02|6925.02|0
1741956900000|2025-03-14 12:55:00|6926.33|6926.33|6923.7|6923.7|6926.33|6926.33|6923.7|6923.7|0
1741957200000|2025-03-14 13:00:00|6922.65|6922.65|6925.41|6925.41|6925.41|6925.41|6922.25|6922.25|0
1741957500000|2025-03-14 13:05:00|6924.36|6924.36|6923.05|6923.05|6924.36|6924.36|6923.05|6923.05|0
1741957800000|2025-03-14 13:10:00|6922|6922|6917.53|6917.53|6922|6922|6917.53|6917.53|0
1741958100000|2025-03-14 13:15:00|6915.43|6915.43|6913.74|6913.74|6916.74|6916.74|6913.74|6913.74|0
1741958400000|2025-03-14 13:20:00|6914.63|6914.63|6913.32|6913.32|6914.63|6914.63|6913.32|6913.32|0
1741958700000|2025-03-14 13:25:00|6911.22|6911.22|6911.84|6911.84|6911.84|6911.84|6908.6|6908.6|0
1741959000000|2025-03-14 13:30:00|6910.53|6910.53|6901.85|6901.85|6910.53|6910.53|6899.02|6899.02|0
1741959300000|2025-03-14 13:35:00|6902.51|6902.51|6902.2|6902.2|6904.05|6904.05|6899.58|6899.58|0
1741959600000|2025-03-14 13:40:00|6904.31|6904.31|6900.89|6900.89|6904.31|6904.31|6898.79|6898.79|0
1741959900000|2025-03-14 13:45:00|6899.84|6899.84|6900.63|6900.63|6900.63|6900.63|6898.53|6898.53|0
1741960200000|2025-03-14 13:50:00|6904.31|6904.31|6902.25|6902.25|6904.31|6904.31|6898.13|6898.13|0
1741960500000|2025-03-14 13:55:00|6899.1|6899.1|6899.77|6899.77|6900.87|6900.87|6898.05|6898.05|0
1741960800000|2025-03-14 14:00:00|6894.16|6894.16|6891.43|6891.43|6896.95|6896.95|6877.6|6877.6|0
1741961100000|2025-03-14 14:05:00|6892.48|6892.48|6892.48|6892.48|6896.29|6896.29|6892.48|6892.48|0
1741961400000|2025-03-14 14:10:00|6891.17|6891.17|6894.59|6894.59|6895.9|6895.9|6891.17|6891.17|0
1741961700000|2025-03-14 14:15:00|6893.28|6893.28|6886.04|6886.04|6893.28|6893.28|6884.08|6884.08|0
1741962000000|2025-03-14 14:20:00|6884.99|6884.99|6886.84|6886.84|6887.1|6887.1|6884.48|6884.48|0
1741962300000|2025-03-14 14:25:00|6887.89|6887.89|6891.37|6891.37|6891.37|6891.37|6885.79|6885.79|0
1741962600000|2025-03-14 14:30:00|6892.42|6892.42|6890.06|6890.06|6892.42|6892.42|6889.01|6889.01|0
1741962900000|2025-03-14 14:35:00|6887.96|6887.96|6890.74|6890.74|6891.8|6891.8|6884.94|6884.94|0
1741963200000|2025-03-14 14:40:00|6888.64|6888.64|6888.54|6888.54|6888.64|6888.64|6887.23|6887.23|0
1741963500000|2025-03-14 14:45:00|6889.59|6889.59|6887.35|6887.35|6889.59|6889.59|6886.44|6886.44|0
1741963800000|2025-03-14 14:50:00|6886.04|6886.04|6885.26|6885.26|6887.37|6887.37|6881.05|6881.05|0
1741964100000|2025-03-14 14:55:00|6886.31|6886.31|6890.01|6890.01|6895.78|6895.78|6886.31|6886.31|0
1741964400000|2025-03-14 15:00:00|6893.16|6893.16|6895.88|6895.88|6900.97|6900.97|6892.89|6892.89|0
1741964700000|2025-03-14 15:05:00|6897.98|6897.98|6897.54|6897.54|6900.44|6900.44|6896.49|6896.49|0
1741965000000|2025-03-14 15:10:00|6896.88|6896.88|6894.12|6894.12|6896.88|6896.88|6890.19|6890.19|0
1741965300000|2025-03-14 15:15:00|6895.18|6895.18|6899.13|6899.13|6900.44|6900.44|6894.92|6894.92|0
1741965600000|2025-03-14 15:20:00|6898.07|6898.07|6901.82|6901.82|6901.82|6901.82|6893.16|6893.16|0
1741965900000|2025-03-14 15:25:00|6900.51|6900.51|6897.09|6897.09|6900.51|6900.51|6897.09|6897.09|0
1741966200000|2025-03-14 15:30:00|6898.14|6898.14|6890.52|6890.52|6898.14|6898.14|6889.47|6889.47|0
1741966500000|2025-03-14 15:35:00|6887.36|6887.36|6888.42|6888.42|6889.47|6889.47|6887.36|6887.36|0
1741966800000|2025-03-14 15:40:00|6887.11|6887.11|6888.54|6888.54|6890.64|6890.64|6887.11|6887.11|0
1741967100000|2025-03-14 15:45:00|6887.23|6887.23|6885.49|6885.49|6889.17|6889.17|6885.49|6885.49|0
1741967400000|2025-03-14 15:50:00|6883.38|6883.38|6882.27|6882.27|6883.38|6883.38|6880.56|6880.56|0
1741967700000|2025-03-14 15:55:00|6881.22|6881.22|6882.9|6882.9|6882.9|6882.9|6879.65|6879.65|0
1741968000000|2025-03-14 16:00:00|6883.95|6883.95|6873.44|6873.44|6886.05|6886.05|6873.44|6873.44|0
1741968300000|2025-03-14 16:05:00|6874.5|6874.5|6883.95|6883.95|6883.95|6883.95|6874.5|6874.5|0
1741968600000|2025-03-14 16:10:00|6886.06|6886.06|6889.64|6889.64|6892.46|6892.46|6883.95|6883.95|0
1741968900000|2025-03-14 16:15:00|6890.7|6890.7|6890.35|6890.35|6891|6891|6888.94|6888.94|0
1741969200000|2025-03-14 16:20:00|6891.4|6891.4|6882.18|6882.18|6891.4|6891.4|6882.18|6882.18|0
1741969500000|2025-03-14 16:25:00|6883.23|6883.23|6878.02|6878.02|6884.04|6884.04|6878.02|6878.02|0
1742199300000|2025-03-17 08:15:00|6890.65|6890.65|6885.76|6885.76|6894.17|6894.17|6885.76|6885.76|0
1742199600000|2025-03-17 08:20:00|6884.45|6884.45|6895.61|6895.61|6895.61|6895.61|6884.45|6884.45|0
1742199900000|2025-03-17 08:25:00|6894.3|6894.3|6888.91|6888.91|6894.3|6894.3|6888.91|6888.91|0
1742200500000|2025-03-17 08:35:00|6886.29|6886.29|6917.28|6917.28|6920.4|6920.4|6886.29|6886.29|0
1742200800000|2025-03-17 08:40:00|6920.43|6920.43|6927.52|6927.52|6927.52|6927.52|6919.35|6919.35|0
1742201100000|2025-03-17 08:45:00|6930.68|6930.68|6928.04|6928.04|6933.3|6933.3|6928.04|6928.04|0
1742201400000|2025-03-17 08:50:00|6930.14|6930.14|6919.9|6919.9|6930.14|6930.14|6918.59|6918.59|0
1742201700000|2025-03-17 08:55:00|6918.59|6918.59|6919.9|6919.9|6919.9|6919.9|6918.59|6918.59|0
1742202000000|2025-03-17 09:00:00|6915.69|6915.69|6893.85|6893.85|6915.69|6915.69|6887.28|6887.28|0
1742202300000|2025-03-17 09:05:00|6891.75|6891.75|6885.97|6885.97|6891.75|6891.75|6885.97|6885.97|0
1742202600000|2025-03-17 09:10:00|6884.92|6884.92|6880.98|6880.98|6884.92|6884.92|6880.98|6880.98|0
1742202900000|2025-03-17 09:15:00|6879.93|6879.93|6874.28|6874.28|6883.09|6883.09|6874.28|6874.28|0
1742203200000|2025-03-17 09:20:00|6875.17|6875.17|6862.3|6862.3|6875.17|6875.17|6862.3|6862.3|0
1742203500000|2025-03-17 09:25:00|6863.19|6863.19|6868.72|6868.72|6868.72|6868.72|6861.25|6861.25|0
1742203800000|2025-03-17 09:30:00|6870.03|6870.03|6884.32|6884.32|6884.32|6884.32|6868.72|6868.72|0
1742204100000|2025-03-17 09:35:00|6885.37|6885.37|6886.68|6886.68|6886.68|6886.68|6884.74|6884.74|0
1742204400000|2025-03-17 09:40:00|6887.99|6887.99|6894.83|6894.83|6895.87|6895.87|6887.99|6887.99|0
1742204700000|2025-03-17 09:45:00|6896.14|6896.14|6905.37|6905.37|6907.48|6907.48|6896.14|6896.14|0
1742205000000|2025-03-17 09:50:00|6904.32|6904.32|6906.43|6906.43|6906.43|6906.43|6904.32|6904.32|0
1742205300000|2025-03-17 09:55:00|6905.37|6905.37|6905.37|6905.37|6905.37|6905.37|6905.37|6905.37|0
1742205600000|2025-03-17 10:00:00|6907.48|6907.48|6904.66|6904.66|6907.48|6907.48|6904.66|6904.66|0
1742205900000|2025-03-17 10:05:00|6913.85|6913.85|6913.59|6913.59|6918.83|6918.83|6913.59|6913.59|0
1742206500000|2025-03-17 10:15:00|6912.28|6912.28|6907.45|6907.45|6915.1|6915.1|6906.56|6906.56|0
1742206800000|2025-03-17 10:20:00|6908.76|6908.76|6908.76|6908.76|6908.76|6908.76|6908.76|6908.76|0
1742207100000|2025-03-17 10:25:00|6908.05|6908.05|6913.57|6913.57|6914.62|6914.62|6908.05|6908.05|0
1742207400000|2025-03-17 10:30:00|6915.54|6915.54|6914.8|6914.8|6915.54|6915.54|6913.44|6913.44|0
1742207700000|2025-03-17 10:35:00|6915.69|6915.69|6914.37|6914.37|6915.69|6915.69|6914.37|6914.37|0
1742208000000|2025-03-17 10:40:00|6916.99|6916.99|6913.64|6913.64|6918.84|6918.84|6910.98|6910.98|0
1742208300000|2025-03-17 10:45:00|6912.76|6912.76|6910.14|6910.14|6912.76|6912.76|6910.14|6910.14|0
1742208600000|2025-03-17 10:50:00|6911.45|6911.45|6907.77|6907.77|6912.5|6912.5|6907.77|6907.77|0
1742208900000|2025-03-17 10:55:00|6906.46|6906.46|6902.71|6902.71|6906.46|6906.46|6899.89|6899.89|0
1742209200000|2025-03-17 11:00:00|6902.01|6902.01|6896.39|6896.39|6902.01|6902.01|6896.39|6896.39|0
1742209500000|2025-03-17 11:05:00|6897.44|6897.44|6895.34|6895.34|6898.49|6898.49|6895.34|6895.34|0
1742209800000|2025-03-17 11:10:00|6896.39|6896.39|6894.42|6894.42|6896.39|6896.39|6894.42|6894.42|0
1742210100000|2025-03-17 11:15:00|6895.47|6895.47|6899.68|6899.68|6899.68|6899.68|6894.42|6894.42|0
1742210400000|2025-03-17 11:20:00|6898.63|6898.63|6893.1|6893.1|6898.63|6898.63|6890.75|6890.75|0
1742210700000|2025-03-17 11:25:00|6896.26|6896.26|6892.75|6892.75|6896.26|6896.26|6892.75|6892.75|0
1742211000000|2025-03-17 11:30:00|6891.7|6891.7|6889.34|6889.34|6891.7|6891.7|6887.23|6887.23|0
1742211300000|2025-03-17 11:35:00|6887.22|6887.22|6888.54|6888.54|6888.54|6888.54|6886.57|6886.57|0
1742211600000|2025-03-17 11:40:00|6889.59|6889.59|6891.69|6891.69|6891.69|6891.69|6888.54|6888.54|0
1742211900000|2025-03-17 11:45:00|6893|6893|6898.78|6898.78|6898.78|6898.78|6893|6893|0
1742212200000|2025-03-17 11:50:00|6900.89|6900.89|6903.65|6903.65|6903.65|6903.65|6900.89|6900.89|0
1742212500000|2025-03-17 11:55:00|6904.7|6904.7|6911.38|6911.38|6911.38|6911.38|6904.7|6904.7|0
1742212800000|2025-03-17 12:00:00|6908.56|6908.56|6907.51|6907.51|6908.56|6908.56|6906.46|6906.46|0
1742213100000|2025-03-17 12:05:00|6906.2|6906.2|6907.25|6907.25|6907.25|6907.25|6906.2|6906.2|0
1742213700000|2025-03-17 12:15:00|6909.37|6909.37|6911.99|6911.99|6911.99|6911.99|6909.37|6909.37|0
1742214000000|2025-03-17 12:20:00|6909.88|6909.88|6904.35|6904.35|6909.88|6909.88|6903.3|6903.3|0
1742214300000|2025-03-17 12:25:00|6903.04|6903.04|6901.33|6901.33|6903.04|6903.04|6900.28|6900.28|0
1742214600000|2025-03-17 12:30:00|6895.16|6895.16|6897.26|6897.26|6898.31|6898.31|6893.05|6893.05|0
1742214900000|2025-03-17 12:35:00|6894.11|6894.11|6888.33|6888.33|6894.11|6894.11|6888.33|6888.33|0
1742215200000|2025-03-17 12:40:00|6889.38|6889.38|6890.69|6890.69|6890.69|6890.69|6889.38|6889.38|0
1742215500000|2025-03-17 12:45:00|6889.38|6889.38|6891.74|6891.74|6891.74|6891.74|6886.76|6886.76|0
1742215800000|2025-03-17 12:50:00|6890.43|6890.43|6891.74|6891.74|6891.74|6891.74|6889.38|6889.38|0
1742216100000|2025-03-17 12:55:00|6892.8|6892.8|6891.74|6891.74|6892.8|6892.8|6891.74|6891.74|0
1742216400000|2025-03-17 13:00:00|6892.45|6892.45|6888.31|6888.31|6892.45|6892.45|6888.31|6888.31|0
1742216700000|2025-03-17 13:05:00|6886.9|6886.9|6890.32|6890.32|6891.37|6891.37|6884.84|6884.84|0
1742217000000|2025-03-17 13:10:00|6891.37|6891.37|6891.37|6891.37|6891.37|6891.37|6891.37|6891.37|0
1742217300000|2025-03-17 13:15:00|6892.69|6892.69|6892.03|6892.03|6892.69|6892.69|6892.03|6892.03|0
1742217600000|2025-03-17 13:20:00|6893.08|6893.08|6890.97|6890.97|6893.08|6893.08|6890.97|6890.97|0
1742217900000|2025-03-17 13:25:00|6887.81|6887.81|6887.46|6887.46|6887.81|6887.81|6885.45|6885.45|0
1742218200000|2025-03-17 13:30:00|6889.57|6889.57|6901.12|6901.12|6901.12|6901.12|6889.57|6889.57|0
1742218500000|2025-03-17 13:35:00|6908.15|6908.15|6906.47|6906.47|6908.15|6908.15|6906.22|6906.22|0
1742218800000|2025-03-17 13:40:00|6902.97|6902.97|6905.07|6905.07|6905.07|6905.07|6899.81|6899.81|0
1742219100000|2025-03-17 13:45:00|6908.23|6908.23|6923.78|6923.78|6925.88|6925.88|6908.23|6908.23|0
1742219400000|2025-03-17 13:50:00|6925.88|6925.88|6921.13|6921.13|6925.88|6925.88|6920.08|6920.08|0
1742219700000|2025-03-17 13:55:00|6919.82|6919.82|6916.4|6916.4|6919.82|6919.82|6916.4|6916.4|0
1742220000000|2025-03-17 14:00:00|6914.99|6914.99|6909.06|6909.06|6917.46|6917.46|6906.95|6906.95|0
1742220300000|2025-03-17 14:05:00|6910.11|6910.11|6910.11|6910.11|6911.16|6911.16|6908.01|6908.01|0
1742220600000|2025-03-17 14:10:00|6911.16|6911.16|6910.11|6910.11|6911.16|6911.16|6908.01|6908.01|0
1742220900000|2025-03-17 14:15:00|6911.16|6911.16|6908.01|6908.01|6911.16|6911.16|6908.01|6908.01|0
1742221200000|2025-03-17 14:20:00|6909.06|6909.06|6909.32|6909.32|6910.37|6910.37|6908.01|6908.01|0
1742221500000|2025-03-17 14:25:00|6908.01|6908.01|6915.1|6915.1|6916.15|6916.15|6908.01|6908.01|0
1742221800000|2025-03-17 14:30:00|6916.15|6916.15|6918.25|6918.25|6918.25|6918.25|6912.99|6912.99|0
1742222100000|2025-03-17 14:35:00|6918.91|6918.91|6933.86|6933.86|6934.91|6934.91|6918.91|6918.91|0
1742222400000|2025-03-17 14:40:00|6931.75|6931.75|6937.29|6937.29|6938.6|6938.6|6930.75|6930.75|0
1742222700000|2025-03-17 14:45:00|6938.6|6938.6|6943.06|6943.06|6946.22|6946.22|6938.6|6938.6|0
1742223000000|2025-03-17 14:50:00|6942.4|6942.4|6932.84|6932.84|6942.4|6942.4|6928.77|6928.77|0
1742223300000|2025-03-17 14:55:00|6930.48|6930.48|6934.24|6934.24|6934.24|6934.24|6929.17|6929.17|0
1742223600000|2025-03-17 15:00:00|6935.3|6935.3|6938.48|6938.48|6941.78|6941.78|6935.3|6935.3|0
1742223900000|2025-03-17 15:05:00|6939.54|6939.54|6936.35|6936.35|6939.54|6939.54|6936.35|6936.35|0
1742224200000|2025-03-17 15:10:00|6934.25|6934.25|6935.79|6935.79|6935.79|6935.79|6932.54|6932.54|0
1742224500000|2025-03-17 15:15:00|6934.9|6934.9|6943.7|6943.7|6943.7|6943.7|6934.9|6934.9|0
1742224800000|2025-03-17 15:20:00|6945.8|6945.8|6955.79|6955.79|6955.79|6955.79|6945.8|6945.8|0
1742225100000|2025-03-17 15:25:00|6956.85|6956.85|6961.02|6961.02|6961.02|6961.02|6956.85|6956.85|0
1742225400000|2025-03-17 15:30:00|6960.36|6960.36|6954.58|6954.58|6960.36|6960.36|6954.58|6954.58|0
1742225700000|2025-03-17 15:35:00|6953.53|6953.53|6956.68|6956.68|6956.68|6956.68|6951.42|6951.42|0
1742226000000|2025-03-17 15:40:00|6958.79|6958.79|6950.11|6950.11|6960.89|6960.89|6948.55|6948.55|0
1742226300000|2025-03-17 15:45:00|6948.8|6948.8|6941.13|6941.13|6949.86|6949.86|6941.13|6941.13|0
1742226600000|2025-03-17 15:50:00|6939.82|6939.82|6933.69|6933.69|6939.82|6939.82|6933.69|6933.69|0
1742226900000|2025-03-17 15:55:00|6934.75|6934.75|6935|6935|6935|6935|6932.64|6932.64|0
1742227200000|2025-03-17 16:00:00|6934.3|6934.3|6933.64|6933.64|6934.7|6934.7|6932.59|6932.59|0
1742227500000|2025-03-17 16:05:00|6935.75|6935.75|6938.11|6938.11|6940.22|6940.22|6935.75|6935.75|0
1742227800000|2025-03-17 16:10:00|6936.8|6936.8|6938.77|6938.77|6939.96|6939.96|6936.8|6936.8|0
1742228100000|2025-03-17 16:15:00|6937.72|6937.72|6934.38|6934.38|6941.7|6941.7|6933.72|6933.72|0
1742228400000|2025-03-17 16:20:00|6935.04|6935.04|6935.22|6935.22|6936.98|6936.98|6934.38|6934.38|0
1742228700000|2025-03-17 16:25:00|6932.6|6932.6|6938.27|6938.27|6941.12|6941.12|6932.6|6932.6|0
1742285700000|2025-03-18 08:15:00|6951.7|6951.7|6953.81|6953.81|6954.86|6954.86|6951.7|6951.7|0
1742286000000|2025-03-18 08:20:00|6954.51|6954.51|6963.04|6963.04|6963.04|6963.04|6954.51|6954.51|0
1742286300000|2025-03-18 08:25:00|6960.94|6960.94|6959.09|6959.09|6962.25|6962.25|6959.09|6959.09|0
1742286600000|2025-03-18 08:30:00|6965.64|6965.64|6970.87|6970.87|6970.87|6970.87|6964.33|6964.33|0
1742286900000|2025-03-18 08:35:00|6974.81|6974.81|7000.02|7000.02|7000.02|7000.02|6974.81|6974.81|0
1742287200000|2025-03-18 08:40:00|6996.09|6996.09|6984.79|6984.79|6998.71|6998.71|6984.79|6984.79|0
1742287500000|2025-03-18 08:45:00|6983.48|6983.48|6982.17|6982.17|6986.64|6986.64|6982.17|6982.17|0
1742287800000|2025-03-18 08:50:00|6979.81|6979.81|6987.97|6987.97|6989.28|6989.28|6979.81|6979.81|0
1742288100000|2025-03-18 08:55:00|6994.28|6994.28|6999.52|6999.52|7000.57|7000.57|6994.28|6994.28|0
1742288400000|2025-03-18 09:00:00|7000.83|7000.83|6999.78|6999.78|7000.83|7000.83|6999.78|6999.78|0
1742288700000|2025-03-18 09:05:00|6996.62|6996.62|7001.88|7001.88|7005.04|7005.04|6996.62|6996.62|0
1742289000000|2025-03-18 09:10:00|6999.26|6999.26|6986.81|6986.81|6999.26|6999.26|6986.81|6986.81|0
1742289300000|2025-03-18 09:15:00|6988.13|6988.13|6991.8|6991.8|6991.8|6991.8|6988.13|6988.13|0
1742289600000|2025-03-18 09:20:00|6993.11|6993.11|6992.31|6992.31|6993.37|6993.37|6991|6991|0
1742289900000|2025-03-18 09:25:00|6990.21|6990.21|6993.37|6993.37|6993.37|6993.37|6990.21|6990.21|0
1742290200000|2025-03-18 09:30:00|6993.62|6993.62|6992.31|6992.31|6993.62|6993.62|6991.26|6991.26|0
1742290500000|2025-03-18 09:35:00|6990.21|6990.21|7003.61|7003.61|7003.61|7003.61|6990.21|6990.21|0
1742290800000|2025-03-18 09:40:00|7005.72|7005.72|7004.5|7004.5|7007.12|7007.12|7004.5|7004.5|0
1742291100000|2025-03-18 09:45:00|7005.39|7005.39|6996.88|6996.88|7005.39|7005.39|6996.88|6996.88|0
1742291400000|2025-03-18 09:50:00|6998.19|6998.19|6990.31|6990.31|6998.19|6998.19|6988.2|6988.2|0
1742291700000|2025-03-18 09:55:00|6984.78|6984.78|6978.88|6978.88|6984.78|6984.78|6978.88|6978.88|0
1742292000000|2025-03-18 10:00:00|6976.76|6976.76|6971.24|6971.24|6977.02|6977.02|6971.24|6971.24|0
1742292300000|2025-03-18 10:05:00|6973.86|6973.86|6970.45|6970.45|6973.86|6973.86|6969.65|6969.65|0
1742292600000|2025-03-18 10:10:00|6971.5|6971.5|6958.68|6958.68|6972.81|6972.81|6958.68|6958.68|0
1742292900000|2025-03-18 10:15:00|6959.73|6959.73|6952.76|6952.76|6959.73|6959.73|6950.66|6950.66|0
1742293200000|2025-03-18 10:20:00|6949.61|6949.61|6953.56|6953.56|6953.56|6953.56|6949.61|6949.61|0
1742293500000|2025-03-18 10:25:00|6951.45|6951.45|6952.11|6952.11|6952.11|6952.11|6951.45|6951.45|0
1742293800000|2025-03-18 10:30:00|6953.16|6953.16|6956.58|6956.58|6956.58|6956.58|6952.11|6952.11|0
1742294100000|2025-03-18 10:35:00|6955.52|6955.52|6956.58|6956.58|6956.58|6956.58|6955.52|6955.52|0
1742294400000|2025-03-18 10:40:00|6957.63|6957.63|6956.83|6956.83|6958.94|6958.94|6956.83|6956.83|0
1742294700000|2025-03-18 10:45:00|6958.94|6958.94|6961.04|6961.04|6961.04|6961.04|6958.94|6958.94|0
1742295000000|2025-03-18 10:50:00|6962.09|6962.09|6962.09|6962.09|6962.09|6962.09|6962.09|6962.09|0
1742295300000|2025-03-18 10:55:00|6959.27|6959.27|6959.67|6959.67|6962.03|6962.03|6959.27|6959.27|0
1742295600000|2025-03-18 11:00:00|6962.29|6962.29|6957.31|6957.31|6962.29|6962.29|6957.31|6957.31|0
1742295900000|2025-03-18 11:05:00|6958.62|6958.62|6959.93|6959.93|6959.93|6959.93|6958.62|6958.62|0
1742296200000|2025-03-18 11:10:00|6957.83|6957.83|6957.83|6957.83|6957.83|6957.83|6955.72|6955.72|0
1742296500000|2025-03-18 11:15:00|6955.72|6955.72|6952.31|6952.31|6955.72|6955.72|6951|6951|0
1742296800000|2025-03-18 11:20:00|6953.36|6953.36|6957.29|6957.29|6957.29|6957.29|6953.36|6953.36|0
1742297100000|2025-03-18 11:25:00|6958.35|6958.35|6955.72|6955.72|6959.4|6959.4|6955.72|6955.72|0
1742297400000|2025-03-18 11:30:00|6957.14|6957.14|6959.76|6959.76|6959.76|6959.76|6957.14|6957.14|0
1742297700000|2025-03-18 11:35:00|6952.13|6952.13|6952.13|6952.13|6952.13|6952.13|6952.13|6952.13|0
1742298000000|2025-03-18 11:40:00|6953.18|6953.18|6952.39|6952.39|6957.65|6957.65|6951.08|6951.08|0
1742298300000|2025-03-18 11:45:00|6950.62|6950.62|6950.27|6950.27|6952.98|6952.98|6949.31|6949.31|0
1742298600000|2025-03-18 11:50:00|6947.65|6947.65|6944.94|6944.94|6948.25|6948.25|6944.94|6944.94|0
1742298900000|2025-03-18 11:55:00|6943.63|6943.63|6945.99|6945.99|6945.99|6945.99|6943.63|6943.63|0
1742299200000|2025-03-18 12:00:00|6945.1|6945.1|6937.74|6937.74|6945.1|6945.1|6937.74|6937.74|0
1742299500000|2025-03-18 12:05:00|6934.58|6934.58|6934.58|6934.58|6936.68|6936.68|6934.58|6934.58|0
1742299800000|2025-03-18 12:10:00|6933.53|6933.53|6942.72|6942.72|6942.72|6942.72|6933.53|6933.53|0
1742300100000|2025-03-18 12:15:00|6943.77|6943.77|6941.41|6941.41|6943.77|6943.77|6941.41|6941.41|0
1742300400000|2025-03-18 12:20:00|6943.51|6943.51|6948.5|6948.5|6948.5|6948.5|6943.51|6943.51|0
1742300700000|2025-03-18 12:25:00|6950.27|6950.27|6951.02|6951.02|6951.02|6951.02|6947.11|6947.11|0
1742301000000|2025-03-18 12:30:00|6952.33|6952.33|6955.36|6955.36|6955.36|6955.36|6949.05|6949.05|0
1742301300000|2025-03-18 12:35:00|6956.67|6956.67|6955.03|6955.03|6956.67|6956.67|6954.57|6954.57|0
1742301600000|2025-03-18 12:40:00|6958.45|6958.45|6962.91|6962.91|6962.91|6962.91|6958.45|6958.45|0
1742302200000|2025-03-18 12:50:00|6964.22|6964.22|6967.38|6967.38|6968.43|6968.43|6964.22|6964.22|0
1742302500000|2025-03-18 12:55:00|6966.33|6966.33|6969.49|6969.49|6969.49|6969.49|6966.33|6966.33|0
1742302800000|2025-03-18 13:00:00|6971.59|6971.59|6973.69|6973.69|6973.69|6973.69|6971.59|6971.59|0
1742303100000|2025-03-18 13:05:00|6974.75|6974.75|6972.63|6972.63|6974.75|6974.75|6972.63|6972.63|0
1742303400000|2025-03-18 13:10:00|6971.93|6971.93|6972.84|6972.84|6972.84|6972.84|6970.87|6970.87|0
1742303700000|2025-03-18 13:15:00|6974.15|6974.15|6966.41|6966.41|6974.15|6974.15|6966.41|6966.41|0
1742304000000|2025-03-18 13:20:00|6967.46|6967.46|6969.43|6969.43|6969.43|6969.43|6967.46|6967.46|0
1742304300000|2025-03-18 13:25:00|6972.58|6972.58|6975.64|6975.64|6976|6976|6972.58|6972.58|0
1742304600000|2025-03-18 13:30:00|6976.69|6976.69|6977.21|6977.21|6981.42|6981.42|6974.84|6974.84|0
1742304900000|2025-03-18 13:35:00|6979.31|6979.31|6974.58|6974.58|6981.42|6981.42|6974.58|6974.58|0
1742305200000|2025-03-18 13:40:00|6971.43|6971.43|6958.98|6958.98|6971.82|6971.82|6957.67|6957.67|0
1742305500000|2025-03-18 13:45:00|6957.93|6957.93|6958.98|6958.98|6958.98|6958.98|6957.93|6957.93|0
1742305800000|2025-03-18 13:50:00|6956.36|6956.36|6954.25|6954.25|6956.36|6956.36|6954.25|6954.25|0
1742306100000|2025-03-18 13:55:00|6956.35|6956.35|6959.77|6959.77|6959.77|6959.77|6956.35|6956.35|0
1742306400000|2025-03-18 14:00:00|6957.66|6957.66|6960.88|6960.88|6961.54|6961.54|6957.66|6957.66|0
1742306700000|2025-03-18 14:05:00|6961.93|6961.93|6964.56|6964.56|6965.61|6965.61|6961.93|6961.93|0
1742307000000|2025-03-18 14:10:00|6963.51|6963.51|6959.99|6959.99|6963.51|6963.51|6958.77|6958.77|0
1742307300000|2025-03-18 14:15:00|6961.3|6961.3|6955.24|6955.24|6961.3|6961.3|6955.24|6955.24|0
1742307600000|2025-03-18 14:20:00|6957.35|6957.35|6958.4|6958.4|6958.4|6958.4|6956.29|6956.29|0
1742307900000|2025-03-18 14:25:00|6957.35|6957.35|6957.54|6957.54|6959.32|6959.32|6957.35|6957.35|0
1742308200000|2025-03-18 14:30:00|6956.49|6956.49|6956.75|6956.75|6956.75|6956.75|6955.44|6955.44|0
1742308500000|2025-03-18 14:35:00|6958.85|6958.85|6959.11|6959.11|6960.96|6960.96|6957.54|6957.54|0
1742308800000|2025-03-18 14:40:00|6960.16|6960.16|6960.16|6960.16|6960.16|6960.16|6960.16|6960.16|0
1742309100000|2025-03-18 14:45:00|6959.11|6959.11|6952.02|6952.02|6959.11|6959.11|6949.79|6949.79|0
1742309400000|2025-03-18 14:50:00|6953.33|6953.33|6955.27|6955.27|6955.95|6955.95|6953.33|6953.33|0
1742309700000|2025-03-18 14:55:00|6956.32|6956.32|6955.27|6955.27|6956.32|6956.32|6955.27|6955.27|0
1742310000000|2025-03-18 15:00:00|6954.22|6954.22|6944.27|6944.27|6954.22|6954.22|6942.96|6942.96|0
1742310300000|2025-03-18 15:05:00|6948.48|6948.48|6946.37|6946.37|6948.48|6948.48|6945.06|6945.06|0
1742310600000|2025-03-18 15:10:00|6947.68|6947.68|6951.35|6951.35|6955.56|6955.56|6947.68|6947.68|0
1742310900000|2025-03-18 15:15:00|6948.2|6948.2|6946.78|6946.78|6951.87|6951.87|6946.52|6946.52|0
1742311200000|2025-03-18 15:20:00|6944.15|6944.15|6936.2|6936.2|6944.15|6944.15|6934.89|6934.89|0
1742311500000|2025-03-18 15:25:00|6937.25|6937.25|6936.25|6936.25|6939.75|6939.75|6936.25|6936.25|0
1742311800000|2025-03-18 15:30:00|6935.19|6935.19|6935.36|6935.36|6936.25|6936.25|6935.19|6935.19|0
1742312100000|2025-03-18 15:35:00|6934.31|6934.31|6934.14|6934.14|6935.19|6935.19|6933.09|6933.09|0
1742312400000|2025-03-18 15:40:00|6935.19|6935.19|6934.14|6934.14|6935.19|6935.19|6932.43|6932.43|0
1742312700000|2025-03-18 15:45:00|6935.19|6935.19|6931.55|6931.55|6935.19|6935.19|6931.55|6931.55|0
1742313000000|2025-03-18 15:50:00|6932.86|6932.86|6934.87|6934.87|6935.76|6935.76|6930.5|6930.5|0
1742313300000|2025-03-18 15:55:00|6933.82|6933.82|6932.77|6932.77|6933.82|6933.82|6932.77|6932.77|0
1742313600000|2025-03-18 16:00:00|6931.45|6931.45|6934.47|6934.47|6935.39|6935.39|6931.45|6931.45|0
1742313900000|2025-03-18 16:05:00|6936.24|6936.24|6937.3|6937.3|6937.3|6937.3|6936.24|6936.24|0
1742314200000|2025-03-18 16:10:00|6936.41|6936.41|6945.64|6945.64|6948.36|6948.36|6936.41|6936.41|0
1742314500000|2025-03-18 16:15:00|6946.52|6946.52|6944.02|6944.02|6946.52|6946.52|6943.76|6943.76|0
1742314800000|2025-03-18 16:20:00|6942.71|6942.71|6935.53|6935.53|6944.82|6944.82|6934.82|6934.82|0
1742315100000|2025-03-18 16:25:00|6936.84|6936.84|6945.21|6945.21|6945.21|6945.21|6931.89|6931.89|0
1742372100000|2025-03-19 08:15:00|6883.59|6883.59|6890.95|6890.95|6890.95|6890.95|6883.59|6883.59|0
1742372400000|2025-03-19 08:20:00|6894.11|6894.11|6895.16|6895.16|6895.16|6895.16|6894.11|6894.11|0
1742372700000|2025-03-19 08:25:00|6894.11|6894.11|6886.25|6886.25|6894.11|6894.11|6886.25|6886.25|0
1742373000000|2025-03-19 08:30:00|6892.8|6892.8|6884.92|6884.92|6892.8|6892.8|6883.87|6883.87|0
1742373300000|2025-03-19 08:35:00|6889.13|6889.13|6889.41|6889.41|6897.27|6897.27|6889.13|6889.13|0
1742373600000|2025-03-19 08:40:00|6890.72|6890.72|6881.25|6881.25|6890.72|6890.72|6881.25|6881.25|0
1742373900000|2025-03-19 08:45:00|6877.32|6877.32|6884.91|6884.91|6884.91|6884.91|6869.17|6869.17|0
1742374200000|2025-03-19 08:50:00|6873.62|6873.62|6875.04|6875.04|6875.04|6875.04|6873.62|6873.62|0
1742374500000|2025-03-19 08:55:00|6876.09|6876.09|6878.21|6878.21|6880.32|6880.32|6876.09|6876.09|0
1742374800000|2025-03-19 09:00:00|6876.11|6876.11|6876.11|6876.11|6876.11|6876.11|6876.11|6876.11|0
1742375100000|2025-03-19 09:05:00|6874.01|6874.01|6867.69|6867.69|6874.01|6874.01|6867.69|6867.69|0
1742375400000|2025-03-19 09:10:00|6866.64|6866.64|6867.55|6867.55|6874.38|6874.38|6856.66|6856.66|0
1742375700000|2025-03-19 09:15:00|6870.21|6870.21|6869|6869|6871.1|6871.1|6867.94|6867.94|0
1742376000000|2025-03-19 09:20:00|6864.79|6864.79|6869.25|6869.25|6869.25|6869.25|6864.79|6864.79|0
1742376300000|2025-03-19 09:25:00|6867.15|6867.15|6861.66|6861.66|6867.15|6867.15|6859.55|6859.55|0
1742376600000|2025-03-19 09:30:00|6860.61|6860.61|6860.61|6860.61|6860.61|6860.61|6860.61|6860.61|0
1742377200000|2025-03-19 09:40:00|6857.06|6857.06|6858.83|6858.83|6858.83|6858.83|6857.06|6857.06|0
1742377500000|2025-03-19 09:45:00|6861.45|6861.45|6875.13|6875.13|6875.13|6875.13|6861.45|6861.45|0
1742377800000|2025-03-19 09:50:00|6874.08|6874.08|6876.44|6876.44|6876.44|6876.44|6874.08|6874.08|0
1742378100000|2025-03-19 09:55:00|6877.49|6877.49|6872.24|6872.24|6877.49|6877.49|6872.24|6872.24|0
1742378700000|2025-03-19 10:05:00|6874.34|6874.34|6874.74|6874.74|6876.45|6876.45|6873.69|6873.69|0
1742379000000|2025-03-19 10:10:00|6875.79|6875.79|6874.74|6874.74|6875.79|6875.79|6874.74|6874.74|0
1742379300000|2025-03-19 10:15:00|6882.6|6882.6|6884.19|6884.19|6884.19|6884.19|6877.88|6877.88|0
1742379600000|2025-03-19 10:20:00|6885.24|6885.24|6885.24|6885.24|6885.24|6885.24|6885.24|6885.24|0
1742379900000|2025-03-19 10:25:00|6890.5|6890.5|6896.24|6896.24|6898.35|6898.35|6890.5|6890.5|0
1742380200000|2025-03-19 10:30:00|6894.14|6894.14|6888.1|6888.1|6895.19|6895.19|6888.1|6888.1|0
1742380500000|2025-03-19 10:35:00|6890.07|6890.07|6890.32|6890.32|6891.38|6891.38|6890.07|6890.07|0
1742380800000|2025-03-19 10:40:00|6892.43|6892.43|6891.77|6891.77|6892.43|6892.43|6891.77|6891.77|0
1742381100000|2025-03-19 10:45:00|6888.61|6888.61|6889.93|6889.93|6889.93|6889.93|6888.61|6888.61|0
1742381400000|2025-03-19 10:50:00|6887.31|6887.31|6879.85|6879.85|6887.31|6887.31|6878.8|6878.8|0
1742381700000|2025-03-19 10:55:00|6879.19|6879.19|6877.06|6877.06|6879.19|6879.19|6875.52|6875.52|0
1742382000000|2025-03-19 11:00:00|6874.96|6874.96|6871.55|6871.55|6874.96|6874.96|6871.55|6871.55|0
1742382300000|2025-03-19 11:05:00|6872.6|6872.6|6870.23|6870.23|6873.65|6873.65|6870.23|6870.23|0
1742382600000|2025-03-19 11:10:00|6871.55|6871.55|6873.91|6873.91|6873.91|6873.91|6870.23|6870.23|0
1742382900000|2025-03-19 11:15:00|6872.86|6872.86|6873.91|6873.91|6873.91|6873.91|6872.86|6872.86|0
1742383200000|2025-03-19 11:20:00|6868.65|6868.65|6867.59|6867.59|6868.65|6868.65|6866.54|6866.54|0
1742383500000|2025-03-19 11:25:00|6868.65|6868.65|6867.34|6867.34|6871.8|6871.8|6866.03|6866.03|0
1742383800000|2025-03-19 11:30:00|6866.28|6866.28|6861.26|6861.26|6866.54|6866.54|6861.26|6861.26|0
1742384100000|2025-03-19 11:35:00|6860.2|6860.2|6864.67|6864.67|6864.67|6864.67|6859.15|6859.15|0
1742384400000|2025-03-19 11:40:00|6865.72|6865.72|6865.72|6865.72|6865.72|6865.72|6865.72|6865.72|0
1742384700000|2025-03-19 11:45:00|6864.67|6864.67|6864.93|6864.93|6864.93|6864.93|6863.62|6863.62|0
1742385000000|2025-03-19 11:50:00|6860.72|6860.72|6860.72|6860.72|6860.72|6860.72|6860.72|6860.72|0
1742385300000|2025-03-19 11:55:00|6858.62|6858.62|6851.16|6851.16|6858.62|6858.62|6851.16|6851.16|0
1742385600000|2025-03-19 12:00:00|6852.21|6852.21|6855.47|6855.47|6856.78|6856.78|6852.21|6852.21|0
1742385900000|2025-03-19 12:05:00|6852.31|6852.31|6848.89|6848.89|6853.36|6853.36|6847.58|6847.58|0
1742386200000|2025-03-19 12:10:00|6847.58|6847.58|6851.33|6851.33|6853.1|6853.1|6847.58|6847.58|0
1742386500000|2025-03-19 12:15:00|6852.38|6852.38|6855.14|6855.14|6857.24|6857.24|6852.38|6852.38|0
1742386800000|2025-03-19 12:20:00|6854.08|6854.08|6853.03|6853.03|6854.08|6854.08|6853.03|6853.03|0
1742387100000|2025-03-19 12:25:00|6854.08|6854.08|6851.72|6851.72|6854.08|6854.08|6851.72|6851.72|0
1742387400000|2025-03-19 12:30:00|6853.03|6853.03|6853.03|6853.03|6853.03|6853.03|6851.98|6851.98|0
1742387700000|2025-03-19 12:35:00|6850.93|6850.93|6853.03|6853.03|6853.03|6853.03|6850.93|6850.93|0
1742388000000|2025-03-19 12:40:00|6851.98|6851.98|6844.61|6844.61|6851.98|6851.98|6844.61|6844.61|0
1742388300000|2025-03-19 12:45:00|6846.72|6846.72|6847.77|6847.77|6848.82|6848.82|6844.61|6844.61|0
1742388600000|2025-03-19 12:50:00|6849.88|6849.88|6849.88|6849.88|6849.88|6849.88|6849.88|6849.88|0
1742388900000|2025-03-19 12:55:00|6848.82|6848.82|6848.82|6848.82|6848.82|6848.82|6847.77|6847.77|0
1742389200000|2025-03-19 13:00:00|6849.88|6849.88|6853.03|6853.03|6853.03|6853.03|6849.88|6849.88|0
1742389500000|2025-03-19 13:05:00|6850.93|6850.93|6848.82|6848.82|6850.93|6850.93|6848.82|6848.82|0
1742389800000|2025-03-19 13:10:00|6847.77|6847.77|6847.77|6847.77|6847.77|6847.77|6847.77|6847.77|0
1742390100000|2025-03-19 13:15:00|6844.61|6844.61|6843.7|6843.7|6844.61|6844.61|6842.64|6842.64|0
1742390400000|2025-03-19 13:20:00|6844.75|6844.75|6844.35|6844.35|6845.8|6845.8|6843.7|6843.7|0
1742390700000|2025-03-19 13:25:00|6845.67|6845.67|6844.22|6844.22|6845.67|6845.67|6841.86|6841.86|0
1742391000000|2025-03-19 13:30:00|6845.27|6845.27|6839.1|6839.1|6846.32|6846.32|6838.04|6838.04|0
1742391300000|2025-03-19 13:35:00|6836.99|6836.99|6836.99|6836.99|6838.04|6838.04|6834.89|6834.89|0
1742391600000|2025-03-19 13:40:00|6838.3|6838.3|6841.85|6841.85|6845.67|6845.67|6838.3|6838.3|0
1742391900000|2025-03-19 13:45:00|6839.75|6839.75|6836.59|6836.59|6839.75|6839.75|6835.54|6835.54|0
1742392200000|2025-03-19 13:50:00|6835.54|6835.54|6838.27|6838.27|6840.37|6840.37|6833.17|6833.17|0
1742392500000|2025-03-19 13:55:00|6840.89|6840.89|6844.05|6844.05|6844.05|6844.05|6840.89|6840.89|0
1742392800000|2025-03-19 14:00:00|6845.1|6845.1|6847.3|6847.3|6848.35|6848.35|6845.1|6845.1|0
1742393100000|2025-03-19 14:05:00|6848.35|6848.35|6845.49|6845.49|6849.04|6849.04|6844.84|6844.84|0
1742393400000|2025-03-19 14:10:00|6844.44|6844.44|6840.93|6840.93|6845.49|6845.49|6840.93|6840.93|0
1742393700000|2025-03-19 14:15:00|6841.82|6841.82|6846.58|6846.58|6846.58|6846.58|6841.11|6841.11|0
1742394000000|2025-03-19 14:20:00|6845.53|6845.53|6850.96|6850.96|6854.21|6854.21|6845.53|6845.53|0
1742394300000|2025-03-19 14:25:00|6848.85|6848.85|6850.7|6850.7|6850.7|6850.7|6846.49|6846.49|0
1742394600000|2025-03-19 14:30:00|6849.39|6849.39|6852.67|6852.67|6855.66|6855.66|6849.39|6849.39|0
1742394900000|2025-03-19 14:35:00|6853.72|6853.72|6855.82|6855.82|6856.88|6856.88|6853.72|6853.72|0
1742395200000|2025-03-19 14:40:00|6854.77|6854.77|6849.51|6849.51|6855.66|6855.66|6849.51|6849.51|0
1742395500000|2025-03-19 14:45:00|6850.56|6850.56|6849.51|6849.51|6854.77|6854.77|6849.51|6849.51|0
1742395800000|2025-03-19 14:50:00|6850.82|6850.82|6856.34|6856.34|6856.34|6856.34|6850.82|6850.82|0
1742396100000|2025-03-19 14:55:00|6855.03|6855.03|6853.98|6853.98|6855.03|6855.03|6853.98|6853.98|0
1742396400000|2025-03-19 15:00:00|6854.63|6854.63|6850.91|6850.91|6855.69|6855.69|6850.91|6850.91|0
1742396700000|2025-03-19 15:05:00|6850.25|6850.25|6853.01|6853.01|6853.01|6853.01|6845.53|6845.53|0
1742397000000|2025-03-19 15:10:00|6852.31|6852.31|6848.89|6848.89|6852.31|6852.31|6846.79|6846.79|0
1742397300000|2025-03-19 15:15:00|6850.2|6850.2|6849.15|6849.15|6850.2|6850.2|6849.15|6849.15|0
1742397600000|2025-03-19 15:20:00|6850.04|6850.04|6847.93|6847.93|6850.04|6850.04|6847.93|6847.93|0
1742397900000|2025-03-19 15:25:00|6846.88|6846.88|6844.78|6844.78|6848.29|6848.29|6844.78|6844.78|0
1742398200000|2025-03-19 15:30:00|6846.88|6846.88|6843.21|6843.21|6847.93|6847.93|6843.21|6843.21|0
1742398500000|2025-03-19 15:35:00|6842.15|6842.15|6840.31|6840.31|6842.41|6842.41|6840.31|6840.31|0
1742398800000|2025-03-19 15:40:00|6841.36|6841.36|6844.11|6844.11|6844.91|6844.91|6841.36|6841.36|0
1742399100000|2025-03-19 15:45:00|6842.8|6842.8|6847.95|6847.95|6849|6849|6842.8|6842.8|0
1742399400000|2025-03-19 15:50:00|6848.65|6848.65|6850.11|6850.11|6850.77|6850.77|6848.65|6848.65|0
1742399700000|2025-03-19 15:55:00|6851.17|6851.17|6848.8|6848.8|6851.17|6851.17|6847.49|6847.49|0
1742400000000|2025-03-19 16:00:00|6849.46|6849.46|6848.57|6848.57|6849.46|6849.46|6847.52|6847.52|0
1742400300000|2025-03-19 16:05:00|6847.16|6847.16|6834.21|6834.21|6847.16|6847.16|6834.21|6834.21|0
1742400600000|2025-03-19 16:10:00|6833.16|6833.16|6829.84|6829.84|6837.23|6837.23|6829.84|6829.84|0
1742400900000|2025-03-19 16:15:00|6828.53|6828.53|6827.78|6827.78|6830.4|6830.4|6826.89|6826.89|0
1742401200000|2025-03-19 16:20:00|6826.73|6826.73|6833.5|6833.5|6834.02|6834.02|6826.73|6826.73|0
1742401500000|2025-03-19 16:25:00|6832.45|6832.45|6829.52|6829.52|6832.45|6832.45|6826.47|6826.47|0
1742458500000|2025-03-20 08:15:00|6843.07|6843.07|6839.41|6839.41|6843.07|6843.07|6837.82|6837.82|0
1742458800000|2025-03-20 08:20:00|6836.25|6836.25|6835.2|6835.2|6840.72|6840.72|6835.2|6835.2|0
1742459100000|2025-03-20 08:25:00|6832.58|6832.58|6837.04|6837.04|6838.35|6838.35|6830.47|6830.47|0
1742459400000|2025-03-20 08:30:00|6839.14|6839.14|6830.47|6830.47|6839.14|6839.14|6826.26|6826.26|0
1742459700000|2025-03-20 08:35:00|6833.62|6833.62|6843.46|6843.46|6843.46|6843.46|6832.57|6832.57|0
1742460000000|2025-03-20 08:40:00|6839.26|6839.26|6849.6|6849.6|6853.02|6853.02|6839.26|6839.26|0
1742460300000|2025-03-20 08:45:00|6848.72|6848.72|6837.86|6837.86|6848.72|6848.72|6837.86|6837.86|0
1742460600000|2025-03-20 08:50:00|6840.68|6840.68|6834.29|6834.29|6840.68|6840.68|6832.18|6832.18|0
1742460900000|2025-03-20 08:55:00|6835.6|6835.6|6827.6|6827.6|6839.81|6839.81|6827.6|6827.6|0
1742461200000|2025-03-20 09:00:00|6824.78|6824.78|6800.8|6800.8|6824.78|6824.78|6800.8|6800.8|0
1742461500000|2025-03-20 09:05:00|6796.59|6796.59|6811.67|6811.67|6813.77|6813.77|6796.59|6796.59|0
1742461800000|2025-03-20 09:10:00|6812.72|6812.72|6818.78|6818.78|6821.14|6821.14|6812.72|6812.72|0
1742462100000|2025-03-20 09:15:00|6819.44|6819.44|6820.86|6820.86|6827.46|6827.46|6817.87|6817.87|0
1742462400000|2025-03-20 09:20:00|6822.17|6822.17|6820.96|6820.96|6823.22|6823.22|6818.5|6818.5|0
1742462700000|2025-03-20 09:25:00|6820.3|6820.3|6815.41|6815.41|6820.3|6820.3|6810.32|6810.32|0
1742463000000|2025-03-20 09:30:00|6814.1|6814.1|6818.57|6818.57|6818.57|6818.57|6811.74|6811.74|0
1742463300000|2025-03-20 09:35:00|6820.67|6820.67|6817.52|6817.52|6823.03|6823.03|6817.52|6817.52|0
1742463600000|2025-03-20 09:40:00|6816.81|6816.81|6815.09|6815.09|6820.87|6820.87|6814.18|6814.18|0
1742463900000|2025-03-20 09:45:00|6813.78|6813.78|6815.49|6815.49|6818.25|6818.25|6813.78|6813.78|0
1742464200000|2025-03-20 09:50:00|6814.18|6814.18|6810.11|6810.11|6814.18|6814.18|6808.01|6808.01|0
1742464500000|2025-03-20 09:55:00|6813.27|6813.27|6805.89|6805.89|6813.27|6813.27|6803.01|6803.01|0
1742464800000|2025-03-20 10:00:00|6805.23|6805.23|6808.15|6808.15|6823.57|6823.57|6805.23|6805.23|0
1742465100000|2025-03-20 10:05:00|6809.46|6809.46|6808.92|6808.92|6810.73|6810.73|6805.79|6805.79|0
1742465400000|2025-03-20 10:10:00|6809.98|6809.98|6819.36|6819.36|6819.54|6819.54|6809.98|6809.98|0
1742465700000|2025-03-20 10:15:00|6818.05|6818.05|6810.92|6810.92|6821.16|6821.16|6810.92|6810.92|0
1742466000000|2025-03-20 10:20:00|6809.61|6809.61|6803.3|6803.3|6809.61|6809.61|6803.3|6803.3|0
1742466300000|2025-03-20 10:25:00|6802.24|6802.24|6801.98|6801.98|6803.3|6803.3|6801.98|6801.98|0
1742466600000|2025-03-20 10:30:00|6804.61|6804.61|6809.47|6809.47|6809.47|6809.47|6804.61|6804.61|0
1742466900000|2025-03-20 10:35:00|6808.42|6808.42|6797.64|6797.64|6808.42|6808.42|6797.64|6797.64|0
1742467200000|2025-03-20 10:40:00|6798.69|6798.69|6812.49|6812.49|6813.54|6813.54|6798.69|6798.69|0
1742467500000|2025-03-20 10:45:00|6813.8|6813.8|6828.15|6828.15|6830.26|6830.26|6813.8|6813.8|0
1742467800000|2025-03-20 10:50:00|6826.05|6826.05|6826.71|6826.71|6826.71|6826.71|6826.05|6826.05|0
1742468100000|2025-03-20 10:55:00|6827.59|6827.59|6835.24|6835.24|6836.29|6836.29|6827.59|6827.59|0
1742468400000|2025-03-20 11:00:00|6833.93|6833.93|6824.53|6824.53|6833.93|6833.93|6824.53|6824.53|0
1742468700000|2025-03-20 11:05:00|6826.64|6826.64|6825.58|6825.58|6826.64|6826.64|6825.58|6825.58|0
1742469000000|2025-03-20 11:10:00|6826.64|6826.64|6817.32|6817.32|6826.64|6826.64|6817.32|6817.32|0
1742469300000|2025-03-20 11:15:00|6816.43|6816.43|6811.17|6811.17|6816.43|6816.43|6810.12|6810.12|0
1742469600000|2025-03-20 11:20:00|6810.12|6810.12|6813.28|6813.28|6813.28|6813.28|6810.12|6810.12|0
1742469900000|2025-03-20 11:25:00|6812.23|6812.23|6815.64|6815.64|6815.64|6815.64|6812.23|6812.23|0
1742470200000|2025-03-20 11:30:00|6813.54|6813.54|6811.81|6811.81|6813.54|6813.54|6807.76|6807.76|0
1742470500000|2025-03-20 11:35:00|6813.12|6813.12|6809.96|6809.96|6813.12|6813.12|6809.96|6809.96|0
1742470800000|2025-03-20 11:40:00|6813.12|6813.12|6813.12|6813.12|6813.12|6813.12|6810.5|6810.5|0
1742471100000|2025-03-20 11:45:00|6814.43|6814.43|6808.59|6808.59|6814.43|6814.43|6808.59|6808.59|0
1742471400000|2025-03-20 11:50:00|6803.33|6803.33|6804.38|6804.38|6804.38|6804.38|6803.33|6803.33|0
1742471700000|2025-03-20 11:55:00|6805.43|6805.43|6806.48|6806.48|6807.53|6807.53|6805.43|6805.43|0
1742472000000|2025-03-20 12:00:00|6805.17|6805.17|6793.5|6793.5|6805.17|6805.17|6793.5|6793.5|0
1742472300000|2025-03-20 12:05:00|6794.3|6794.3|6792.99|6792.99|6795.35|6795.35|6791.93|6791.93|0
1742472600000|2025-03-20 12:10:00|6791.93|6791.93|6789.83|6789.83|6794.04|6794.04|6789.83|6789.83|0
1742472900000|2025-03-20 12:15:00|6792.99|6792.99|6792.99|6792.99|6795.09|6795.09|6792.99|6792.99|0
1742473200000|2025-03-20 12:20:00|6789.06|6789.06|6775.99|6775.99|6789.06|6789.06|6775.99|6775.99|0
1742473500000|2025-03-20 12:25:00|6778.09|6778.09|6778.09|6778.09|6778.09|6778.09|6778.09|6778.09|0
1742473800000|2025-03-20 12:30:00|6777.04|6777.04|6778.35|6778.35|6778.35|6778.35|6777.04|6777.04|0
1742474100000|2025-03-20 12:35:00|6776.24|6776.24|6779.66|6779.66|6779.66|6779.66|6776.24|6776.24|0
1742474400000|2025-03-20 12:40:00|6778.61|6778.61|6771.08|6771.08|6778.61|6778.61|6771.08|6771.08|0
1742474700000|2025-03-20 12:45:00|6773.18|6773.18|6772.82|6772.82|6773.18|6773.18|6771.77|6771.77|0
1742475000000|2025-03-20 12:50:00|6771.77|6771.77|6779.11|6779.11|6779.11|6779.11|6771.77|6771.77|0
1742475300000|2025-03-20 12:55:00|6778.46|6778.46|6778.59|6778.59|6780.56|6780.56|6778.46|6778.46|0
1742475600000|2025-03-20 13:00:00|6779.64|6779.64|6773.07|6773.07|6779.64|6779.64|6771.76|6771.76|0
1742475900000|2025-03-20 13:05:00|6772.02|6772.02|6769.88|6769.88|6772.02|6772.02|6765.02|6765.02|0
1742476200000|2025-03-20 13:10:00|6768.83|6768.83|6773.81|6773.81|6773.81|6773.81|6768.83|6768.83|0
1742476500000|2025-03-20 13:15:00|6772.5|6772.5|6769.5|6769.5|6772.5|6772.5|6767.4|6767.4|0
1742476800000|2025-03-20 13:20:00|6772.66|6772.66|6774.76|6774.76|6774.76|6774.76|6772.66|6772.66|0
1742477100000|2025-03-20 13:25:00|6775.81|6775.81|6773.55|6773.55|6775.91|6775.91|6772.5|6772.5|0
1742477400000|2025-03-20 13:30:00|6774.86|6774.86|6776.43|6776.43|6779.59|6779.59|6774.86|6774.86|0
1742477700000|2025-03-20 13:35:00|6775.12|6775.12|6788.52|6788.52|6788.97|6788.97|6775.12|6775.12|0
1742478000000|2025-03-20 13:40:00|6787.21|6787.21|6782.04|6782.04|6787.21|6787.21|6782.04|6782.04|0
1742478300000|2025-03-20 13:45:00|6778.88|6778.88|6779.4|6779.4|6780.19|6780.19|6778.09|6778.09|0
1742478600000|2025-03-20 13:50:00|6780.71|6780.71|6786.35|6786.35|6787.76|6787.76|6780.71|6780.71|0
1742478900000|2025-03-20 13:55:00|6785.3|6785.3|6801.77|6801.77|6801.77|6801.77|6785.3|6785.3|0
1742479200000|2025-03-20 14:00:00|6818.7|6818.7|6804.64|6804.64|6818.7|6818.7|6802.52|6802.52|0
1742479500000|2025-03-20 14:05:00|6806.74|6806.74|6816.23|6816.23|6816.23|6816.23|6806.74|6806.74|0
1742479800000|2025-03-20 14:10:00|6814.92|6814.92|6821.33|6821.33|6822.38|6822.38|6814.92|6814.92|0
1742480100000|2025-03-20 14:15:00|6822.38|6822.38|6830.13|6830.13|6830.13|6830.13|6822.38|6822.38|0
1742480400000|2025-03-20 14:20:00|6824.86|6824.86|6831.79|6831.79|6831.79|6831.79|6821.19|6821.19|0
1742480700000|2025-03-20 14:25:00|6828.64|6828.64|6825.36|6825.36|6828.64|6828.64|6825.36|6825.36|0
1742481000000|2025-03-20 14:30:00|6826.02|6826.02|6813.38|6813.38|6826.02|6826.02|6813.38|6813.38|0
1742481300000|2025-03-20 14:35:00|6812.33|6812.33|6813.38|6813.38|6819.16|6819.16|6812.33|6812.33|0
1742481600000|2025-03-20 14:40:00|6814.43|6814.43|6814.43|6814.43|6814.43|6814.43|6814.43|6814.43|0
1742481900000|2025-03-20 14:45:00|6815.75|6815.75|6821.1|6821.1|6822.15|6822.15|6814.69|6814.69|0
1742482200000|2025-03-20 14:50:00|6819.79|6819.79|6821.73|6821.73|6821.73|6821.73|6818.57|6818.57|0
1742482500000|2025-03-20 14:55:00|6822.61|6822.61|6823.67|6823.67|6823.67|6823.67|6820.51|6820.51|0
1742482800000|2025-03-20 15:00:00|6825.77|6825.77|6827.34|6827.34|6829.96|6829.96|6821.82|6821.82|0
1742483100000|2025-03-20 15:05:00|6826.29|6826.29|6824.09|6824.09|6826.29|6826.29|6820.77|6820.77|0
1742483400000|2025-03-20 15:10:00|6822.78|6822.78|6816.47|6816.47|6822.78|6822.78|6816.47|6816.47|0
1742483700000|2025-03-20 15:15:00|6817.52|6817.52|6811.74|6811.74|6823.04|6823.04|6811.74|6811.74|0
1742484000000|2025-03-20 15:20:00|6810.69|6810.69|6811.74|6811.74|6812.79|6812.79|6810.69|6810.69|0
1742484300000|2025-03-20 15:25:00|6812.79|6812.79|6808.33|6808.33|6812.79|6812.79|6808.33|6808.33|0
1742484600000|2025-03-20 15:30:00|6807.28|6807.28|6799.11|6799.11|6808.33|6808.33|6797.8|6797.8|0
1742484900000|2025-03-20 15:35:00|6801.73|6801.73|6802.95|6802.95|6804|6804|6801.73|6801.73|0
1742485200000|2025-03-20 15:40:00|6801.53|6801.53|6805.39|6805.39|6806.44|6806.44|6801.53|6801.53|0
1742485500000|2025-03-20 15:45:00|6807.49|6807.49|6802.58|6802.58|6809.6|6809.6|6800.47|6800.47|0
1742485800000|2025-03-20 15:50:00|6801.53|6801.53|6803.63|6803.63|6803.63|6803.63|6801.53|6801.53|0
1742486100000|2025-03-20 15:55:00|6802.58|6802.58|6798.37|6798.37|6802.58|6802.58|6798.37|6798.37|0
1742486400000|2025-03-20 16:00:00|6799.42|6799.42|6811.3|6811.3|6813.57|6813.57|6799.42|6799.42|0
1742486700000|2025-03-20 16:05:00|6810.6|6810.6|6814.55|6814.55|6815.6|6815.6|6807.18|6807.18|0
1742487000000|2025-03-20 16:10:00|6813.49|6813.49|6817.63|6817.63|6817.63|6817.63|6811.95|6811.95|0
1742487300000|2025-03-20 16:15:00|6819.73|6819.73|6819.7|6819.7|6821.44|6821.44|6817.04|6817.04|0
1742487600000|2025-03-20 16:20:00|6821.55|6821.55|6819.77|6819.77|6823.65|6823.65|6818.06|6818.06|0
1742487900000|2025-03-20 16:25:00|6818.72|6818.72|6810.88|6810.88|6820.03|6820.03|6809.57|6809.57|0
1742544900000|2025-03-21 08:15:00|6694.57|6694.57|6672.38|6672.38|6696.67|6696.67|6672.38|6672.38|0
1742545200000|2025-03-21 08:20:00|6670.28|6670.28|6653.94|6653.94|6676.59|6676.59|6653.94|6653.94|0
1742545500000|2025-03-21 08:25:00|6655.78|6655.78|6657.09|6657.09|6658.4|6658.4|6655.78|6655.78|0
1742545800000|2025-03-21 08:30:00|6656.43|6656.43|6654.47|6654.47|6661.96|6661.96|6653.82|6653.82|0
1742546100000|2025-03-21 08:35:00|6653.42|6653.42|6650.92|6650.92|6653.42|6653.42|6649.61|6649.61|0
1742546400000|2025-03-21 08:40:00|6649.87|6649.87|6649.61|6649.61|6653.28|6653.28|6649.61|6649.61|0
1742546700000|2025-03-21 08:45:00|6650.92|6650.92|6662.22|6662.22|6662.22|6662.22|6650.39|6650.39|0
1742547000000|2025-03-21 08:50:00|6659.06|6659.06|6661.7|6661.7|6661.7|6661.7|6654.34|6654.34|0
1742547300000|2025-03-21 08:55:00|6664.86|6664.86|6664.2|6664.2|6665.52|6665.52|6664.2|6664.2|0
1742547600000|2025-03-21 09:00:00|6667.36|6667.36|6656.84|6656.84|6667.36|6667.36|6656.84|6656.84|0
1742547900000|2025-03-21 09:05:00|6663.15|6663.15|6654.21|6654.21|6663.15|6663.15|6654.21|6654.21|0
1742548200000|2025-03-21 09:10:00|6658.14|6658.14|6651.45|6651.45|6658.14|6658.14|6649.34|6649.34|0
1742548500000|2025-03-21 09:15:00|6654.07|6654.07|6653.1|6653.1|6655.21|6655.21|6649.95|6649.95|0
1742548800000|2025-03-21 09:20:00|6656.26|6656.26|6655.21|6655.21|6656.26|6656.26|6654.16|6654.16|0
1742549100000|2025-03-21 09:25:00|6654.16|6654.16|6652.05|6652.05|6654.16|6654.16|6652.05|6652.05|0
1742549400000|2025-03-21 09:30:00|6651|6651|6658.27|6658.27|6658.27|6658.27|6651|6651|0
1742549700000|2025-03-21 09:35:00|6657.62|6657.62|6659.02|6659.02|6661.83|6661.83|6657.62|6657.62|0
1742550000000|2025-03-21 09:40:00|6661.12|6661.12|6661.83|6661.83|6661.83|6661.83|6660.07|6660.07|0
1742550300000|2025-03-21 09:45:00|6659.72|6659.72|6661.83|6661.83|6661.83|6661.83|6658.67|6658.67|0
1742550600000|2025-03-21 09:50:00|6660.77|6660.77|6659.07|6659.07|6662.34|6662.34|6659.07|6659.07|0
1742550900000|2025-03-21 09:55:00|6661.17|6661.17|6659.44|6659.44|6664.66|6664.66|6658.35|6658.35|0
1742551200000|2025-03-21 10:00:00|6660.49|6660.49|6647.05|6647.05|6661.87|6661.87|6647.05|6647.05|0
1742551500000|2025-03-21 10:05:00|6641.78|6641.78|6635.21|6635.21|6641.78|6641.78|6635.21|6635.21|0
1742552100000|2025-03-21 10:15:00|6637.87|6637.87|6643.09|6643.09|6643.09|6643.09|6634.33|6634.33|0
1742552400000|2025-03-21 10:20:00|6642.03|6642.03|6646.78|6646.78|6646.78|6646.78|6642.03|6642.03|0
1742552700000|2025-03-21 10:25:00|6647.83|6647.83|6646.78|6646.78|6647.83|6647.83|6645.47|6645.47|0
1742553000000|2025-03-21 10:30:00|6643.63|6643.63|6634.04|6634.04|6645.73|6645.73|6631.93|6631.93|0
1742553300000|2025-03-21 10:35:00|6635.35|6635.35|6640.61|6640.61|6640.61|6640.61|6635.35|6635.35|0
1742553600000|2025-03-21 10:40:00|6641.66|6641.66|6644.28|6644.28|6649.8|6649.8|6641.66|6641.66|0
1742553900000|2025-03-21 10:45:00|6645.17|6645.17|6640.79|6640.79|6646.48|6646.48|6639.48|6639.48|0
1742554200000|2025-03-21 10:50:00|6639.74|6639.74|6635.35|6635.35|6647.62|6647.62|6633.24|6633.24|0
1742554500000|2025-03-21 10:55:00|6634.55|6634.55|6637.43|6637.43|6639.79|6639.79|6629.03|6629.03|0
1742554800000|2025-03-21 11:00:00|6635.86|6635.86|6630.77|6630.77|6635.86|6635.86|6630.77|6630.77|0
1742555100000|2025-03-21 11:05:00|6629.46|6629.46|6626.3|6626.3|6630.51|6630.51|6626.3|6626.3|0
1742555400000|2025-03-21 11:10:00|6624.99|6624.99|6616.31|6616.31|6624.99|6624.99|6616.31|6616.31|0
1742555700000|2025-03-21 11:15:00|6617.37|6617.37|6619.99|6619.99|6621.3|6621.3|6617.37|6617.37|0
1742556000000|2025-03-21 11:20:00|6621.3|6621.3|6617.09|6617.09|6621.3|6621.3|6614.99|6614.99|0
1742556300000|2025-03-21 11:25:00|6618.15|6618.15|6623.41|6623.41|6623.41|6623.41|6618.15|6618.15|0
1742556600000|2025-03-21 11:30:00|6624.46|6624.46|6620.09|6620.09|6626.66|6626.66|6619.03|6619.03|0
1742556900000|2025-03-21 11:35:00|6619.03|6619.03|6619.03|6619.03|6619.03|6619.03|6619.03|6619.03|0
1742557200000|2025-03-21 11:40:00|6616.93|6616.93|6612.2|6612.2|6616.93|6616.93|6611.15|6611.15|0
1742557500000|2025-03-21 11:45:00|6613.25|6613.25|6628.62|6628.62|6628.62|6628.62|6613.25|6613.25|0
1742557800000|2025-03-21 11:50:00|6627.57|6627.57|6621.79|6621.79|6627.57|6627.57|6621.79|6621.79|0
1742558100000|2025-03-21 11:55:00|6622.84|6622.84|6613.71|6613.71|6622.84|6622.84|6610.55|6610.55|0
1742558400000|2025-03-21 12:00:00|6617.91|6617.91|6621.07|6621.07|6621.07|6621.07|6617.91|6617.91|0
1742558700000|2025-03-21 12:05:00|6623.17|6623.17|6624.49|6624.49|6626.85|6626.85|6623.17|6623.17|0
1742559000000|2025-03-21 12:10:00|6625.54|6625.54|6620.02|6620.02|6625.54|6625.54|6620.02|6620.02|0
1742559300000|2025-03-21 12:15:00|6617.91|6617.91|6618.17|6618.17|6619.22|6619.22|6617.03|6617.03|0
1742559600000|2025-03-21 12:20:00|6616.86|6616.86|6614.76|6614.76|6616.86|6616.86|6612.65|6612.65|0
1742559900000|2025-03-21 12:25:00|6611.6|6611.6|6612.65|6612.65|6612.65|6612.65|6611.6|6611.6|0
1742560200000|2025-03-21 12:30:00|6611.6|6611.6|6613.19|6613.19|6613.19|6613.19|6608.98|6608.98|0
1742560500000|2025-03-21 12:35:00|6612.53|6612.53|6605.7|6605.7|6612.53|6612.53|6605.7|6605.7|0
1742560800000|2025-03-21 12:40:00|6604.39|6604.39|6599.83|6599.83|6604.39|6604.39|6599.83|6599.83|0
1742561100000|2025-03-21 12:45:00|6600.88|6600.88|6600.88|6600.88|6601.93|6601.93|6600.88|6600.88|0
1742561400000|2025-03-21 12:50:00|6597.72|6597.72|6597.46|6597.46|6597.72|6597.72|6595.1|6595.1|0
1742561700000|2025-03-21 12:55:00|6596.8|6596.8|6601.13|6601.13|6602.19|6602.19|6595.36|6595.36|0
1742562000000|2025-03-21 13:00:00|6599.03|6599.03|6597.72|6597.72|6599.03|6599.03|6596.67|6596.67|0
1742562300000|2025-03-21 13:05:00|6599.03|6599.03|6603.1|6603.1|6603.1|6603.1|6599.03|6599.03|0
1742562600000|2025-03-21 13:10:00|6602.05|6602.05|6602.05|6602.05|6602.05|6602.05|6601.39|6601.39|0
1742562900000|2025-03-21 13:15:00|6599.43|6599.43|6595.96|6595.96|6599.43|6599.43|6595.96|6595.96|0
1742563200000|2025-03-21 13:20:00|6594.65|6594.65|6586.96|6586.96|6594.65|6594.65|6585.91|6585.91|0
1742563500000|2025-03-21 13:25:00|6584.34|6584.34|6587.03|6587.03|6588.09|6588.09|6581.52|6581.52|0
1742563800000|2025-03-21 13:30:00|6587.69|6587.69|6583.22|6583.22|6587.69|6587.69|6583.22|6583.22|0
1742564100000|2025-03-21 13:35:00|6582.56|6582.56|6585.72|6585.72|6585.72|6585.72|6580.6|6580.6|0
1742564400000|2025-03-21 13:40:00|6586.38|6586.38|6596.2|6596.2|6597.25|6597.25|6585.72|6585.72|0
1742564700000|2025-03-21 13:45:00|6595.15|6595.15|6587.09|6587.09|6595.15|6595.15|6587.09|6587.09|0
1742565000000|2025-03-21 13:50:00|6585.12|6585.12|6575.19|6575.19|6585.12|6585.12|6568.36|6568.36|0
1742565300000|2025-03-21 13:55:00|6576.08|6576.08|6585.81|6585.81|6585.81|6585.81|6576.08|6576.08|0
1742565600000|2025-03-21 14:00:00|6587.91|6587.91|6576.87|6576.87|6588.96|6588.96|6576.87|6576.87|0
1742565900000|2025-03-21 14:05:00|6573.72|6573.72|6569.84|6569.84|6575.82|6575.82|6569.84|6569.84|0
1742566200000|2025-03-21 14:10:00|6566.68|6566.68|6567.93|6567.93|6568.59|6568.59|6564.52|6564.52|0
1742566500000|2025-03-21 14:15:00|6568.99|6568.99|6575.68|6575.68|6576.48|6576.48|6568.99|6568.99|0
1742566800000|2025-03-21 14:20:00|6576.74|6576.74|6580.15|6580.15|6580.15|6580.15|6574.63|6574.63|0
1742567100000|2025-03-21 14:25:00|6581.2|6581.2|6580.15|6580.15|6582.25|6582.25|6580.15|6580.15|0
1742567400000|2025-03-21 14:30:00|6578.05|6578.05|6579.48|6579.48|6585|6585|6576.74|6576.74|0
1742567700000|2025-03-21 14:35:00|6580.53|6580.53|6580.93|6580.93|6583.03|6583.03|6579.22|6579.22|0
1742568000000|2025-03-21 14:40:00|6581.98|6581.98|6585.79|6585.79|6587.9|6587.9|6581.98|6581.98|0
1742568300000|2025-03-21 14:45:00|6583.69|6583.69|6586.7|6586.7|6586.7|6586.7|6581.58|6581.58|0
1742568600000|2025-03-21 14:50:00|6587.76|6587.76|6578.56|6578.56|6587.76|6587.76|6578.56|6578.56|0
1742568900000|2025-03-21 14:55:00|6579.87|6579.87|6579.31|6579.31|6585.85|6585.85|6579.31|6579.31|0
1742569200000|2025-03-21 15:00:00|6577.9|6577.9|6588.78|6588.78|6588.78|6588.78|6577.9|6577.9|0
1742569500000|2025-03-21 15:05:00|6591.93|6591.93|6586.01|6586.01|6595.35|6595.35|6584.96|6584.96|0
1742569800000|2025-03-21 15:10:00|6583.91|6583.91|6575.57|6575.57|6583.91|6583.91|6575.57|6575.57|0
1742570100000|2025-03-21 15:15:00|6574.51|6574.51|6577.13|6577.13|6578.19|6578.19|6574.51|6574.51|0
1742570400000|2025-03-21 15:20:00|6576.08|6576.08|6568.2|6568.2|6582.4|6582.4|6567.54|6567.54|0
1742570700000|2025-03-21 15:25:00|6568.91|6568.91|6569.79|6569.79|6570.84|6570.84|6562.42|6562.42|0
1742571000000|2025-03-21 15:30:00|6568.73|6568.73|6562.16|6562.16|6569.79|6569.79|6562.16|6562.16|0
1742571300000|2025-03-21 15:35:00|6563.21|6563.21|6564.27|6564.27|6565.32|6565.32|6561.9|6561.9|0
1742571600000|2025-03-21 15:40:00|6563.21|6563.21|6566.8|6566.8|6567.94|6567.94|6563.21|6563.21|0
1742571900000|2025-03-21 15:45:00|6567.45|6567.45|6566.4|6566.4|6568.5|6568.5|6565.35|6565.35|0
1742572200000|2025-03-21 15:50:00|6567.45|6567.45|6559.97|6559.97|6569.56|6569.56|6559.97|6559.97|0
1742572500000|2025-03-21 15:55:00|6561.02|6561.02|6555.19|6555.19|6562.07|6562.07|6554.14|6554.14|0
1742572800000|2025-03-21 16:00:00|6553.88|6553.88|6568.49|6568.49|6570.19|6570.19|6553.88|6553.88|0
1742573100000|2025-03-21 16:05:00|6567.43|6567.43|6571.74|6571.74|6571.74|6571.74|6567.43|6567.43|0
1742573400000|2025-03-21 16:10:00|6572.62|6572.62|6571.57|6571.57|6574.73|6574.73|6571.57|6571.57|0
1742573700000|2025-03-21 16:15:00|6570.92|6570.92|6578.11|6578.11|6581.26|6581.26|6570.92|6570.92|0
1742574000000|2025-03-21 16:20:00|6577.05|6577.05|6570.52|6570.52|6577.05|6577.05|6567.52|6567.52|0
1742574300000|2025-03-21 16:25:00|6571.4|6571.4|6570.16|6570.16|6573.31|6573.31|6567.69|6567.69|0
1742804100000|2025-03-24 08:15:00|6601.58|6601.58|6609.02|6609.02|6610.08|6610.08|6600.69|6600.69|0
1742804400000|2025-03-24 08:20:00|6607.96|6607.96|6612.86|6612.86|6617.56|6617.56|6607.96|6607.96|0
1742804700000|2025-03-24 08:25:00|6614.99|6614.99|6607.55|6607.55|6614.99|6614.99|6607.55|6607.55|0
1742805000000|2025-03-24 08:30:00|6601.18|6601.18|6606.06|6606.06|6609.25|6609.25|6601.18|6601.18|0
1742805300000|2025-03-24 08:35:00|6605|6605|6612.24|6612.24|6612.24|6612.24|6605|6605|0
1742805600000|2025-03-24 08:40:00|6614.02|6614.02|6609.56|6609.56|6618.27|6618.27|6609.56|6609.56|0
1742805900000|2025-03-24 08:45:00|6608.5|6608.5|6605.94|6605.94|6608.5|6608.5|6604.88|6604.88|0
1742806200000|2025-03-24 08:50:00|6603.82|6603.82|6613.38|6613.38|6617.84|6617.84|6602.76|6602.76|0
1742806500000|2025-03-24 08:55:00|6612.48|6612.48|6614.77|6614.77|6617.79|6617.79|6612.48|6612.48|0
1742806800000|2025-03-24 09:00:00|6613.49|6613.49|6605.67|6605.67|6615.62|6615.62|6605|6605|0
1742807100000|2025-03-24 09:05:00|6604.77|6604.77|6609.72|6609.72|6613.12|6613.12|6604.77|6604.77|0
1742807400000|2025-03-24 09:10:00|6607.59|6607.59|6612.06|6612.06|6612.06|6612.06|6605.25|6605.25|0
1742807700000|2025-03-24 09:15:00|6613.48|6613.48|6606.76|6606.76|6614.19|6614.19|6606.76|6606.76|0
1742808000000|2025-03-24 09:20:00|6605.48|6605.48|6588.98|6588.98|6605.48|6605.48|6587.94|6587.94|0
1742808300000|2025-03-24 09:25:00|6587.7|6587.7|6583.86|6583.86|6587.7|6587.7|6582.58|6582.58|0
1742808600000|2025-03-24 09:30:00|6582.79|6582.79|6574.66|6574.66|6584.92|6584.92|6574.66|6574.66|0
1742808900000|2025-03-24 09:35:00|6573.6|6573.6|6582.53|6582.53|6582.53|6582.53|6573.6|6573.6|0
1742809200000|2025-03-24 09:40:00|6580.41|6580.41|6581.47|6581.47|6581.47|6581.47|6580.41|6580.41|0
1742809500000|2025-03-24 09:45:00|6580.41|6580.41|6582.53|6582.53|6582.53|6582.53|6580.41|6580.41|0
1742809800000|2025-03-24 09:50:00|6583.59|6583.59|6590.18|6590.18|6590.18|6590.18|6583.59|6583.59|0
1742810100000|2025-03-24 09:55:00|6588.9|6588.9|6576.41|6576.41|6588.9|6588.9|6576.41|6576.41|0
1742810400000|2025-03-24 10:00:00|6574.03|6574.03|6576.87|6576.87|6576.87|6576.87|6571.34|6571.34|0
1742810700000|2025-03-24 10:05:00|6575.81|6575.81|6579.43|6579.43|6580.49|6580.49|6575.81|6575.81|0
1742811000000|2025-03-24 10:10:00|6578.15|6578.15|6577.08|6577.08|6578.15|6578.15|6576.02|6576.02|0
1742811300000|2025-03-24 10:15:00|6576.02|6576.02|6579.64|6579.64|6580.7|6580.7|6574.96|6574.96|0
1742811600000|2025-03-24 10:20:00|6580.97|6580.97|6583.09|6583.09|6583.09|6583.09|6580.97|6580.97|0
1742811900000|2025-03-24 10:25:00|6582.03|6582.03|6584.15|6584.15|6584.15|6584.15|6578.63|6578.63|0
1742812200000|2025-03-24 10:30:00|6585.05|6585.05|6595.93|6595.93|6595.93|6595.93|6585.05|6585.05|0
1742812500000|2025-03-24 10:35:00|6598.07|6598.07|6604.26|6604.26|6604.26|6604.26|6598.07|6598.07|0
1742812800000|2025-03-24 10:40:00|6601.92|6601.92|6602.53|6602.53|6604.26|6604.26|6601.92|6601.92|0
1742813100000|2025-03-24 10:45:00|6603.59|6603.59|6604.52|6604.52|6605.58|6605.58|6603.59|6603.59|0
1742813400000|2025-03-24 10:50:00|6602.4|6602.4|6598.86|6598.86|6602.4|6602.4|6596.03|6596.03|0
1742813700000|2025-03-24 10:55:00|6597.8|6597.8|6601.45|6601.45|6601.45|6601.45|6596.31|6596.31|0
1742814000000|2025-03-24 11:00:00|6603.57|6603.57|6601.62|6601.62|6604.8|6604.8|6601.62|6601.62|0
1742814300000|2025-03-24 11:05:00|6600.55|6600.55|6592.34|6592.34|6600.55|6600.55|6591.07|6591.07|0
1742814600000|2025-03-24 11:10:00|6593.24|6593.24|6590.27|6590.27|6593.46|6593.46|6590.27|6590.27|0
1742814900000|2025-03-24 11:15:00|6589.21|6589.21|6584.08|6584.08|6589.21|6589.21|6584.08|6584.08|0
1742815200000|2025-03-24 11:20:00|6585.36|6585.36|6585.36|6585.36|6585.36|6585.36|6584.3|6584.3|0
1742815500000|2025-03-24 11:25:00|6584.3|6584.3|6578.32|6578.32|6584.3|6584.3|6577.26|6577.26|0
1742815800000|2025-03-24 11:30:00|6577.26|6577.26|6573.5|6573.5|6579.95|6579.95|6573.5|6573.5|0
1742816100000|2025-03-24 11:35:00|6572.44|6572.44|6574.22|6574.22|6574.22|6574.22|6571.37|6571.37|0
1742816400000|2025-03-24 11:40:00|6573.16|6573.16|6566.15|6566.15|6573.16|6573.16|6565.09|6565.09|0
1742816700000|2025-03-24 11:45:00|6562.96|6562.96|6562.96|6562.96|6562.96|6562.96|6562.96|6562.96|0
1742817000000|2025-03-24 11:50:00|6562.3|6562.3|6562.3|6562.3|6562.3|6562.3|6562.3|6562.3|0
1742817300000|2025-03-24 11:55:00|6560.16|6560.16|6560.16|6560.16|6560.16|6560.16|6560.16|6560.16|0
1742817600000|2025-03-24 12:00:00|6559.1|6559.1|6553.69|6553.69|6559.1|6559.1|6552.42|6552.42|0
1742817900000|2025-03-24 12:05:00|6552.8|6552.8|6554.62|6554.62|6556.91|6556.91|6552.8|6552.8|0
1742818200000|2025-03-24 12:10:00|6553.56|6553.56|6548.88|6548.88|6553.56|6553.56|6548.88|6548.88|0
1742818500000|2025-03-24 12:15:00|6552.06|6552.06|6551|6551|6552.06|6552.06|6548.88|6548.88|0
1742818800000|2025-03-24 12:20:00|6551.71|6551.71|6561.7|6561.7|6561.7|6561.7|6551.71|6551.71|0
1742819400000|2025-03-24 12:30:00|6564.89|6564.89|6563.83|6563.83|6564.89|6564.89|6561.49|6561.49|0
1742819700000|2025-03-24 12:35:00|6561.7|6561.7|6564.18|6564.18|6568.29|6568.29|6561.7|6561.7|0
1742820300000|2025-03-24 12:45:00|6565.24|6565.24|6568.64|6568.64|6568.64|6568.64|6565.24|6565.24|0
1742820600000|2025-03-24 12:50:00|6566.52|6566.52|6569.57|6569.57|6569.57|6569.57|6566.52|6566.52|0
1742820900000|2025-03-24 12:55:00|6568.91|6568.91|6567.84|6567.84|6569.97|6569.97|6567.84|6567.84|0
1742821200000|2025-03-24 13:00:00|6566.78|6566.78|6568.21|6568.21|6570.33|6570.33|6566.78|6566.78|0
1742821500000|2025-03-24 13:05:00|6566.88|6566.88|6566.88|6566.88|6566.88|6566.88|6566.88|6566.88|0
1742821800000|2025-03-24 13:10:00|6565.99|6565.99|6562.44|6562.44|6565.99|6565.99|6562.09|6562.09|0
1742822100000|2025-03-24 13:15:00|6564.56|6564.56|6562.57|6562.57|6566.02|6566.02|6562.57|6562.57|0
1742822400000|2025-03-24 13:20:00|6563.64|6563.64|6560.23|6560.23|6563.64|6563.64|6559.17|6559.17|0
1742822700000|2025-03-24 13:25:00|6561.51|6561.51|6563.01|6563.01|6565.13|6565.13|6561.51|6561.51|0
1742823000000|2025-03-24 13:30:00|6564.07|6564.07|6569.69|6569.69|6569.69|6569.69|6563.01|6563.01|0
1742823300000|2025-03-24 13:35:00|6568.63|6568.63|6572.94|6572.94|6573.6|6573.6|6568.63|6568.63|0
1742823600000|2025-03-24 13:40:00|6570.82|6570.82|6573.68|6573.68|6576.02|6576.02|6569.49|6569.49|0
1742823900000|2025-03-24 13:45:00|6579.2|6579.2|6565.1|6565.1|6579.2|6579.2|6565.1|6565.1|0
1742824200000|2025-03-24 13:50:00|6564.04|6564.04|6562.91|6562.91|6566.59|6566.59|6562.91|6562.91|0
1742824500000|2025-03-24 13:55:00|6561.85|6561.85|6563.96|6563.96|6563.97|6563.97|6558.65|6558.65|0
1742824800000|2025-03-24 14:00:00|6561.84|6561.84|6564.89|6564.89|6564.89|6564.89|6560.43|6560.43|0
1742825100000|2025-03-24 14:05:00|6565.95|6565.95|6571.74|6571.74|6572.45|6572.45|6565.29|6565.29|0
1742825400000|2025-03-24 14:10:00|6571.08|6571.08|6562.58|6562.58|6571.08|6571.08|6562.58|6562.58|0
1742825700000|2025-03-24 14:15:00|6563.65|6563.65|6565.77|6565.77|6565.77|6565.77|6561.26|6561.26|0
1742826000000|2025-03-24 14:20:00|6567.56|6567.56|6566.69|6566.69|6569.54|6569.54|6565.41|6565.41|0
1742826300000|2025-03-24 14:25:00|6565.62|6565.62|6566.33|6566.33|6566.69|6566.69|6564.21|6564.21|0
1742826600000|2025-03-24 14:30:00|6565.44|6565.44|6561.19|6561.19|6565.44|6565.44|6558.01|6558.01|0
1742826900000|2025-03-24 14:35:00|6560.53|6560.53|6559.55|6559.55|6560.53|6560.53|6558.49|6558.49|0
1742827200000|2025-03-24 14:40:00|6560.22|6560.22|6560.22|6560.22|6560.22|6560.22|6559.15|6559.15|0
1742827500000|2025-03-24 14:45:00|6562.34|6562.34|6564.9|6564.9|6564.9|6564.9|6558.72|6558.72|0
1742827800000|2025-03-24 14:50:00|6563.84|6563.84|6562.37|6562.37|6564.9|6564.9|6561.1|6561.1|0
1742828100000|2025-03-24 14:55:00|6560.25|6560.25|6564.16|6564.16|6565.22|6565.22|6560.25|6560.25|0
1742828400000|2025-03-24 15:00:00|6565.22|6565.22|6563.05|6563.05|6566.28|6566.28|6563.05|6563.05|0
1742828700000|2025-03-24 15:05:00|6561.99|6561.99|6563.94|6563.94|6564.16|6564.16|6560.76|6560.76|0
1742829000000|2025-03-24 15:10:00|6563.05|6563.05|6561.94|6561.94|6563.26|6563.26|6561.94|6561.94|0
1742829300000|2025-03-24 15:15:00|6560.88|6560.88|6566.85|6566.85|6566.85|6566.85|6559.6|6559.6|0
1742829600000|2025-03-24 15:20:00|6567.51|6567.51|6570|6570|6570|6570|6567.51|6567.51|0
1742829900000|2025-03-24 15:25:00|6568.94|6568.94|6568.94|6568.94|6568.94|6568.94|6567.87|6567.87|0
1742830200000|2025-03-24 15:30:00|6566.81|6566.81|6569.38|6569.38|6569.38|6569.38|6565.75|6565.75|0
1742830500000|2025-03-24 15:35:00|6570.45|6570.45|6574.91|6574.91|6574.91|6574.91|6570.45|6570.45|0
1742830800000|2025-03-24 15:40:00|6573.85|6573.85|6577.08|6577.08|6579.94|6579.94|6573.85|6573.85|0
1742831100000|2025-03-24 15:45:00|6578.15|6578.15|6575.34|6575.34|6579.42|6579.42|6575.34|6575.34|0
1742831400000|2025-03-24 15:50:00|6574.68|6574.68|6568.43|6568.43|6574.68|6574.68|6568.43|6568.43|0
1742831700000|2025-03-24 15:55:00|6569.49|6569.49|6571.14|6571.14|6573.26|6573.26|6566.84|6566.84|0
1742832000000|2025-03-24 16:00:00|6570.07|6570.07|6570.4|6570.4|6570.79|6570.79|6569.51|6569.51|0
1742832300000|2025-03-24 16:05:00|6571.73|6571.73|6565.26|6565.26|6571.73|6571.73|6564.99|6564.99|0
1742832600000|2025-03-24 16:10:00|6564.2|6564.2|6568.88|6568.88|6568.88|6568.88|6564.2|6564.2|0
1742832900000|2025-03-24 16:15:00|6567.81|6567.81|6565.66|6565.66|6568.88|6568.88|6565.66|6565.66|0
1742833200000|2025-03-24 16:20:00|6566.93|6566.93|6568.61|6568.61|6569.5|6569.5|6565.66|6565.66|0
1742833500000|2025-03-24 16:25:00|6569.89|6569.89|6565.91|6565.91|6571.17|6571.17|6564.87|6564.87|0
1742890500000|2025-03-25 08:15:00|6499.27|6499.27|6488.19|6488.19|6499.27|6499.27|6486.91|6486.91|0
1742890800000|2025-03-25 08:20:00|6485.64|6485.64|6485.2|6485.2|6485.64|6485.64|6479.68|6479.68|0
1742891100000|2025-03-25 08:25:00|6490.32|6490.32|6494.93|6494.93|6495|6495|6486.48|6486.48|0
1742891400000|2025-03-25 08:30:00|6491.74|6491.74|6498.47|6498.47|6498.47|6498.47|6479.82|6479.82|0
1742891700000|2025-03-25 08:35:00|6499.53|6499.53|6495.28|6495.28|6499.53|6499.53|6495.28|6495.28|0
1742892000000|2025-03-25 08:40:00|6492.09|6492.09|6506.61|6506.61|6506.61|6506.61|6487.41|6487.41|0
1742892300000|2025-03-25 08:45:00|6510.85|6510.85|6520.89|6520.89|6523.45|6523.45|6510.85|6510.85|0
1742892600000|2025-03-25 08:50:00|6523.45|6523.45|6512.83|6512.83|6524.73|6524.73|6512.83|6512.83|0
1742892900000|2025-03-25 08:55:00|6514.11|6514.11|6513.05|6513.05|6515.39|6515.39|6513.05|6513.05|0
1742893200000|2025-03-25 09:00:00|6510.49|6510.49|6502.45|6502.45|6510.49|6510.49|6497.99|6497.99|0
1742893500000|2025-03-25 09:05:00|6503.73|6503.73|6495.21|6495.21|6503.73|6503.73|6490.1|6490.1|0
1742893800000|2025-03-25 09:10:00|6496.49|6496.49|6497.34|6497.34|6501.17|6501.17|6495.21|6495.21|0
1742894100000|2025-03-25 09:15:00|6494.78|6494.78|6499.21|6499.21|6499.25|6499.25|6493.5|6493.5|0
1742894400000|2025-03-25 09:20:00|6497.08|6497.08|6492.81|6492.81|6500.7|6500.7|6492.81|6492.81|0
1742894700000|2025-03-25 09:25:00|6491.54|6491.54|6499|6499|6499|6499|6488.98|6488.98|0
1742895000000|2025-03-25 09:30:00|6502.19|6502.19|6506.46|6506.46|6507.74|6507.74|6500.06|6500.06|0
1742895300000|2025-03-25 09:35:00|6507.52|6507.52|6498.26|6498.26|6507.52|6507.52|6498.26|6498.26|0
1742895600000|2025-03-25 09:40:00|6500.39|6500.39|6502.56|6502.56|6502.56|6502.56|6500.39|6500.39|0
1742895900000|2025-03-25 09:45:00|6504.55|6504.55|6520.16|6520.16|6520.16|6520.16|6504.55|6504.55|0
1742896200000|2025-03-25 09:50:00|6519.1|6519.1|6521.26|6521.26|6524|6524|6519.1|6519.1|0
1742896500000|2025-03-25 09:55:00|6522.54|6522.54|6528.33|6528.33|6528.33|6528.33|6522.54|6522.54|0
1742896800000|2025-03-25 10:00:00|6526.21|6526.21|6523.2|6523.2|6528.73|6528.73|6521.93|6521.93|0
1742897100000|2025-03-25 10:05:00|6524.48|6524.48|6524.48|6524.48|6524.48|6524.48|6524.48|6524.48|0
1742897400000|2025-03-25 10:10:00|6523.2|6523.2|6516.53|6516.53|6523.2|6523.2|6515.64|6515.64|0
1742897700000|2025-03-25 10:15:00|6517.81|6517.81|6522.09|6522.09|6522.09|6522.09|6517.81|6517.81|0
1742898000000|2025-03-25 10:20:00|6522.99|6522.99|6532.57|6532.57|6532.57|6532.57|6522.99|6522.99|0
1742898300000|2025-03-25 10:25:00|6533.23|6533.23|6532.84|6532.84|6537.96|6537.96|6532.84|6532.84|0
1742898600000|2025-03-25 10:30:00|6534.17|6534.17|6538.47|6538.47|6538.47|6538.47|6534.17|6534.17|0
1742898900000|2025-03-25 10:35:00|6539.13|6539.13|6540.14|6540.14|6541.21|6541.21|6535.68|6535.68|0
1742899200000|2025-03-25 10:40:00|6539.08|6539.08|6543.55|6543.55|6543.55|6543.55|6537.8|6537.8|0
1742899500000|2025-03-25 10:45:00|6544.61|6544.61|6545.89|6545.89|6547.17|6547.17|6544.61|6544.61|0
1742899800000|2025-03-25 10:50:00|6547.31|6547.31|6546.66|6546.66|6551.77|6551.77|6546.66|6546.66|0
1742900100000|2025-03-25 10:55:00|6547.56|6547.56|6550.07|6550.07|6550.07|6550.07|6546.23|6546.23|0
1742900400000|2025-03-25 11:00:00|6548.79|6548.79|6555.02|6555.02|6555.02|6555.02|6548.79|6548.79|0
1742900700000|2025-03-25 11:05:00|6556.09|6556.09|6555.02|6555.02|6556.09|6556.09|6555.02|6555.02|0
1742901000000|2025-03-25 11:10:00|6556.09|6556.09|6556.09|6556.09|6556.09|6556.09|6556.09|6556.09|0
1742901300000|2025-03-25 11:15:00|6555.02|6555.02|6555.02|6555.02|6556.3|6556.3|6555.02|6555.02|0
1742901900000|2025-03-25 11:25:00|6556.3|6556.3|6560.56|6560.56|6560.56|6560.56|6556.3|6556.3|0
1742902200000|2025-03-25 11:30:00|6559.28|6559.28|6556.1|6556.1|6559.28|6559.28|6556.1|6556.1|0
1742902500000|2025-03-25 11:35:00|6555.43|6555.43|6557.16|6557.16|6557.16|6557.16|6555.43|6555.43|0
1742902800000|2025-03-25 11:40:00|6560.34|6560.34|6562.69|6562.69|6564.81|6564.81|6560.34|6560.34|0
1742903100000|2025-03-25 11:45:00|6561.41|6561.41|6564.26|6564.26|6564.26|6564.26|6561.41|6561.41|0
1742903400000|2025-03-25 11:50:00|6562.47|6562.47|6562.85|6562.85|6562.85|6562.85|6560.51|6560.51|0
1742903700000|2025-03-25 11:55:00|6560.3|6560.3|6557.11|6557.11|6560.3|6560.3|6557.11|6557.11|0
1742904000000|2025-03-25 12:00:00|6558.39|6558.39|6563|6563|6563|6563|6558.39|6558.39|0
1742904300000|2025-03-25 12:05:00|6566.4|6566.4|6566.23|6566.23|6571.97|6571.97|6565.34|6565.34|0
1742904600000|2025-03-25 12:10:00|6567.51|6567.51|6567.51|6567.51|6567.51|6567.51|6567.51|6567.51|0
1742904900000|2025-03-25 12:15:00|6569.63|6569.63|6569.63|6569.63|6570.91|6570.91|6566.23|6566.23|0
1742905200000|2025-03-25 12:20:00|6567.51|6567.51|6566.23|6566.23|6567.51|6567.51|6564.95|6564.95|0
1742905500000|2025-03-25 12:25:00|6565.34|6565.34|6557.9|6557.9|6565.34|6565.34|6557.9|6557.9|0
1742905800000|2025-03-25 12:30:00|6560.03|6560.03|6555.31|6555.31|6560.03|6560.03|6555.31|6555.31|0
1742906100000|2025-03-25 12:35:00|6556.59|6556.59|6556.59|6556.59|6556.59|6556.59|6556.59|6556.59|0
1742906400000|2025-03-25 12:40:00|6557.92|6557.92|6559.6|6559.6|6559.6|6559.6|6555.13|6555.13|0
1742906700000|2025-03-25 12:45:00|6560.66|6560.66|6572.16|6572.16|6572.16|6572.16|6560.66|6560.66|0
1742907000000|2025-03-25 12:50:00|6570.04|6570.04|6568.98|6568.98|6570.04|6570.04|6568.98|6568.98|0
1742907300000|2025-03-25 12:55:00|6570.3|6570.3|6572.03|6572.03|6572.03|6572.03|6570.3|6570.3|0
1742907600000|2025-03-25 13:00:00|6570.97|6570.97|6568.48|6568.48|6570.97|6570.97|6568.48|6568.48|0
1742907900000|2025-03-25 13:05:00|6566.36|6566.36|6564.37|6564.37|6566.36|6566.36|6563.09|6563.09|0
1742908200000|2025-03-25 13:10:00|6563.7|6563.7|6558.76|6558.76|6564.77|6564.77|6558.76|6558.76|0
1742908500000|2025-03-25 13:15:00|6557.87|6557.87|6562.45|6562.45|6564.97|6564.97|6557.87|6557.87|0
1742908800000|2025-03-25 13:20:00|6561.38|6561.38|6562.66|6562.66|6562.66|6562.66|6561.38|6561.38|0
1742909100000|2025-03-25 13:25:00|6565|6565|6570.75|6570.75|6570.75|6570.75|6565|6565|0
1742909400000|2025-03-25 13:30:00|6569.68|6569.68|6570.11|6570.11|6570.11|6570.11|6564.57|6564.57|0
1742909700000|2025-03-25 13:35:00|6572.66|6572.66|6577.5|6577.5|6577.67|6577.67|6572.66|6572.66|0
1742910000000|2025-03-25 13:40:00|6579.63|6579.63|6570.44|6570.44|6579.63|6579.63|6569.16|6569.16|0
1742910300000|2025-03-25 13:45:00|6571.71|6571.71|6567.65|6567.65|6572.78|6572.78|6567.65|6567.65|0
1742910600000|2025-03-25 13:50:00|6570.84|6570.84|6569.37|6569.37|6573.22|6573.22|6569.37|6569.37|0
1742910900000|2025-03-25 13:55:00|6568.1|6568.1|6571.5|6571.5|6571.5|6571.5|6568.1|6568.1|0
1742911200000|2025-03-25 14:00:00|6569.37|6569.37|6559.05|6559.05|6569.37|6569.37|6559.05|6559.05|0
1742911500000|2025-03-25 14:05:00|6557.98|6557.98|6560.95|6560.95|6562.23|6562.23|6557.98|6557.98|0
1742911800000|2025-03-25 14:10:00|6562.02|6562.02|6565.2|6565.2|6565.2|6565.2|6562.02|6562.02|0
1742912100000|2025-03-25 14:15:00|6563.07|6563.07|6560.33|6560.33|6563.07|6563.07|6559.66|6559.66|0
1742912400000|2025-03-25 14:20:00|6559.66|6559.66|6563.05|6563.05|6563.94|6563.94|6559.66|6559.66|0
1742912700000|2025-03-25 14:25:00|6561.99|6561.99|6565.39|6565.39|6565.39|6565.39|6561.99|6561.99|0
1742913000000|2025-03-25 14:30:00|6566.1|6566.1|6566.93|6566.93|6568.04|6568.04|6565.87|6565.87|0
1742913300000|2025-03-25 14:35:00|6565.87|6565.87|6555.93|6555.93|6565.87|6565.87|6555.93|6555.93|0
1742913600000|2025-03-25 14:40:00|6554.87|6554.87|6551.73|6551.73|6554.87|6554.87|6547.83|6547.83|0
1742913900000|2025-03-25 14:45:00|6553.01|6553.01|6545.36|6545.36|6553.01|6553.01|6545.36|6545.36|0
1742914200000|2025-03-25 14:50:00|6544.46|6544.46|6529|6529|6544.46|6544.46|6529|6529|0
1742914500000|2025-03-25 14:55:00|6530.28|6530.28|6531.85|6531.85|6533.3|6533.3|6530.28|6530.28|0
1742914800000|2025-03-25 15:00:00|6533.98|6533.98|6539.5|6539.5|6541.63|6541.63|6533.98|6533.98|0
1742915100000|2025-03-25 15:05:00|6542.69|6542.69|6545.71|6545.71|6545.71|6545.71|6541.63|6541.63|0
1742915400000|2025-03-25 15:10:00|6544.64|6544.64|6539.3|6539.3|6544.64|6544.64|6536.96|6536.96|0
1742915700000|2025-03-25 15:15:00|6538.64|6538.64|6537.36|6537.36|6540.76|6540.76|6537.36|6537.36|0
1742916000000|2025-03-25 15:20:00|6536.3|6536.3|6539.92|6539.92|6539.92|6539.92|6535.24|6535.24|0
1742916300000|2025-03-25 15:25:00|6538.64|6538.64|6537.58|6537.58|6540.76|6540.76|6537.58|6537.58|0
1742916600000|2025-03-25 15:30:00|6540.76|6540.76|6540.76|6540.76|6540.76|6540.76|6540.76|6540.76|0
1742916900000|2025-03-25 15:35:00|6542.89|6542.89|6541.99|6541.99|6542.89|6542.89|6539.87|6539.87|0
1742917200000|2025-03-25 15:40:00|6543.27|6543.27|6544.38|6544.38|6545.7|6545.7|6541.99|6541.99|0
1742917500000|2025-03-25 15:45:00|6543.72|6543.72|6543.72|6543.72|6543.72|6543.72|6542.65|6542.65|0
1742917800000|2025-03-25 15:50:00|6544.43|6544.43|6540.1|6540.1|6544.43|6544.43|6540.1|6540.1|0
1742918100000|2025-03-25 15:55:00|6541.16|6541.16|6539.37|6539.37|6541.16|6541.16|6538.31|6538.31|0
1742918400000|2025-03-25 16:00:00|6538.31|6538.31|6542.41|6542.41|6542.41|6542.41|6535.12|6535.12|0
1742918700000|2025-03-25 16:05:00|6543.69|6543.69|6549.44|6549.44|6549.44|6549.44|6543.69|6543.69|0
1742919000000|2025-03-25 16:10:00|6550.87|6550.87|6551.55|6551.55|6552.19|6552.19|6549.59|6549.59|0
1742919300000|2025-03-25 16:15:00|6549.42|6549.42|6555.03|6555.03|6555.03|6555.03|6549.42|6549.42|0
1742919600000|2025-03-25 16:20:00|6556.09|6556.09|6551.76|6551.76|6556.09|6556.09|6549.77|6549.77|0
1742919900000|2025-03-25 16:25:00|6550.7|6550.7|6560.51|6560.51|6560.51|6560.51|6550.7|6550.7|0
1742976900000|2025-03-26 08:15:00|6516.83|6516.83|6504.14|6504.14|6519.39|6519.39|6504.14|6504.14|0
1742977200000|2025-03-26 08:20:00|6501.58|6501.58|6497.34|6497.34|6501.58|6501.58|6496.27|6496.27|0
1742977500000|2025-03-26 08:25:00|6501.17|6501.17|6498.68|6498.68|6507.93|6507.93|6494.85|6494.85|0
1742977800000|2025-03-26 08:30:00|6500.01|6500.01|6504.43|6504.43|6504.87|6504.87|6500.01|6500.01|0
1742978100000|2025-03-26 08:35:00|6506.55|6506.55|6499.52|6499.52|6511.66|6511.66|6499.52|6499.52|0
1742978400000|2025-03-26 08:40:00|6493.14|6493.14|6491.87|6491.87|6493.14|6493.14|6491.87|6491.87|0
1742978700000|2025-03-26 08:45:00|6487.62|6487.62|6490.31|6490.31|6491.59|6491.59|6485.66|6485.66|0
1742979000000|2025-03-26 08:50:00|6491.59|6491.59|6496.07|6496.07|6496.73|6496.73|6491.59|6491.59|0
1742979300000|2025-03-26 08:55:00|6497.35|6497.35|6498.41|6498.41|6498.41|6498.41|6497.35|6497.35|0
1742979600000|2025-03-26 09:00:00|6496.28|6496.28|6493.1|6493.1|6497.35|6497.35|6490.97|6490.97|0
1742979900000|2025-03-26 09:05:00|6492.2|6492.2|6488.94|6488.94|6492.2|6492.2|6488.94|6488.94|0
1742980200000|2025-03-26 09:10:00|6495.31|6495.31|6494.25|6494.25|6499.56|6499.56|6494.25|6494.25|0
1742980500000|2025-03-26 09:15:00|6493.18|6493.18|6491.91|6491.91|6493.18|6493.18|6491.91|6491.91|0
1742980800000|2025-03-26 09:20:00|6490.63|6490.63|6484.04|6484.04|6490.63|6490.63|6484.04|6484.04|0
1742981100000|2025-03-26 09:25:00|6485.36|6485.36|6485.36|6485.36|6485.36|6485.36|6485.36|6485.36|0
1742981400000|2025-03-26 09:30:00|6488.55|6488.55|6494.51|6494.51|6494.51|6494.51|6488.55|6488.55|0
1742981700000|2025-03-26 09:35:00|6492.39|6492.39|6486|6486|6493.28|6493.28|6484.93|6484.93|0
1742982000000|2025-03-26 09:40:00|6488.12|6488.12|6479.54|6479.54|6488.12|6488.12|6479.54|6479.54|0
1742982300000|2025-03-26 09:45:00|6480.6|6480.6|6482.73|6482.73|6482.73|6482.73|6480.6|6480.6|0
1742982600000|2025-03-26 09:50:00|6489.1|6489.1|6493.4|6493.4|6493.4|6493.4|6488.04|6488.04|0
1742982900000|2025-03-26 09:55:00|6494.46|6494.46|6514.63|6514.63|6514.63|6514.63|6494.46|6494.46|0
1742983200000|2025-03-26 10:00:00|6515.91|6515.91|6531.21|6531.21|6531.21|6531.21|6515.91|6515.91|0
1742983500000|2025-03-26 10:05:00|6532.27|6532.27|6528.82|6528.82|6541.83|6541.83|6528.82|6528.82|0
1742983800000|2025-03-26 10:10:00|6532.01|6532.01|6533.73|6533.73|6535.01|6535.01|6526.48|6526.48|0
1742984100000|2025-03-26 10:15:00|6534.8|6534.8|6546.69|6546.69|6549.88|6549.88|6533.95|6533.95|0
1742984400000|2025-03-26 10:20:00|6545.42|6545.42|6546.48|6546.48|6546.48|6546.48|6540.11|6540.11|0
1742984700000|2025-03-26 10:25:00|6549.66|6549.66|6584.08|6584.08|6610.41|6610.41|6548.6|6548.6|0
1742985000000|2025-03-26 10:30:00|6582.8|6582.8|6556.25|6556.25|6582.8|6582.8|6553.07|6553.07|0
1742985300000|2025-03-26 10:35:00|6557.31|6557.31|6557.61|6557.61|6559.74|6559.74|6550.94|6550.94|0
1742985600000|2025-03-26 10:40:00|6555.49|6555.49|6556.39|6556.39|6560.63|6560.63|6549.8|6549.8|0
1742985900000|2025-03-26 10:45:00|6557.45|6557.45|6569.96|6569.96|6569.96|6569.96|6557.45|6557.45|0
1742986200000|2025-03-26 10:50:00|6568.9|6568.9|6571.38|6571.38|6577.39|6577.39|6566.77|6566.77|0
1742986500000|2025-03-26 10:55:00|6572.66|6572.66|6577.57|6577.57|6577.97|6577.97|6571.6|6571.6|0
1742986800000|2025-03-26 11:00:00|6578.84|6578.84|6585.49|6585.49|6588.68|6588.68|6578.84|6578.84|0
1742987100000|2025-03-26 11:05:00|6589.74|6589.74|6587.62|6587.62|6589.74|6589.74|6583.37|6583.37|0
1742987400000|2025-03-26 11:10:00|6583.37|6583.37|6572.74|6572.74|6583.37|6583.37|6571.46|6571.46|0
1742987700000|2025-03-26 11:15:00|6571.46|6571.46|6577.03|6577.03|6577.83|6577.83|6571.46|6571.46|0
1742988000000|2025-03-26 11:20:00|6572.78|6572.78|6570.66|6570.66|6572.78|6572.78|6570.66|6570.66|0
1742988300000|2025-03-26 11:25:00|6569.38|6569.38|6556.55|6556.55|6569.38|6569.38|6556.55|6556.55|0
1742988600000|2025-03-26 11:30:00|6555.49|6555.49|6553.37|6553.37|6556.55|6556.55|6553.37|6553.37|0
1742988900000|2025-03-26 11:35:00|6552.31|6552.31|6553.37|6553.37|6553.37|6553.37|6548.06|6548.06|0
1742989200000|2025-03-26 11:40:00|6554.43|6554.43|6555.23|6555.23|6557.57|6557.57|6554.43|6554.43|0
1742989500000|2025-03-26 11:45:00|6553.95|6553.95|6556.07|6556.07|6556.07|6556.07|6552.89|6552.89|0
1742989800000|2025-03-26 11:50:00|6552.89|6552.89|6560.32|6560.32|6560.32|6560.32|6549.7|6549.7|0
1742990100000|2025-03-26 11:55:00|6560.99|6560.99|6562.05|6562.05|6562.05|6562.05|6560.99|6560.99|0
1742990400000|2025-03-26 12:00:00|6560.99|6560.99|6567.71|6567.71|6567.71|6567.71|6559.56|6559.56|0
1742990700000|2025-03-26 12:05:00|6566.81|6566.81|6564.36|6564.36|6566.81|6566.81|6563.63|6563.63|0
1742991000000|2025-03-26 12:10:00|6562.24|6562.24|6564.36|6564.36|6564.36|6564.36|6559.9|6559.9|0
1742991300000|2025-03-26 12:15:00|6565.42|6565.42|6559.85|6559.85|6566.7|6566.7|6559.85|6559.85|0
1742991600000|2025-03-26 12:20:00|6561.13|6561.13|6553.51|6553.51|6561.13|6561.13|6553.51|6553.51|0
1742991900000|2025-03-26 12:25:00|6552.23|6552.23|6550.96|6550.96|6552.23|6552.23|6550.96|6550.96|0
1742992200000|2025-03-26 12:30:00|6552.23|6552.23|6541.12|6541.12|6552.23|6552.23|6541.12|6541.12|0
1742992500000|2025-03-26 12:35:00|6539.84|6539.84|6546.21|6546.21|6547.27|6547.27|6538.78|6538.78|0
1742992800000|2025-03-26 12:40:00|6548.34|6548.34|6551.52|6551.52|6551.52|6551.52|6548.34|6548.34|0
1742993100000|2025-03-26 12:45:00|6552.8|6552.8|6547.46|6547.46|6552.8|6552.8|6546.18|6546.18|0
1742993400000|2025-03-26 12:50:00|6550.01|6550.01|6529.73|6529.73|6550.01|6550.01|6528.67|6528.67|0
1742993700000|2025-03-26 12:55:00|6541.41|6541.41|6544.59|6544.59|6554.37|6554.37|6537.79|6537.79|0
1742994000000|2025-03-26 13:00:00|6543.53|6543.53|6542.55|6542.55|6543.53|6543.53|6538.22|6538.22|0
1742994300000|2025-03-26 13:05:00|6541.48|6541.48|6550.06|6550.06|6551.12|6551.12|6538.3|6538.3|0
1742994600000|2025-03-26 13:10:00|6546.88|6546.88|6547.54|6547.54|6547.54|6547.54|6546.88|6546.88|0
1742994900000|2025-03-26 13:15:00|6548.6|6548.6|6545.2|6545.2|6549.88|6549.88|6543.07|6543.07|0
1742995200000|2025-03-26 13:20:00|6547.32|6547.32|6544.14|6544.14|6547.32|6547.32|6544.14|6544.14|0
1742995500000|2025-03-26 13:25:00|6542.86|6542.86|6542.26|6542.26|6544.81|6544.81|6539.67|6539.67|0
1742995800000|2025-03-26 13:30:00|6543.54|6543.54|6535.16|6535.16|6544.6|6544.6|6535.16|6535.16|0
1742996100000|2025-03-26 13:35:00|6534.5|6534.5|6538.96|6538.96|6540.02|6540.02|6531.09|6531.09|0
1742996400000|2025-03-26 13:40:00|6538.07|6538.07|6536.64|6536.64|6538.07|6538.07|6534.87|6534.87|0
1742996700000|2025-03-26 13:45:00|6534.52|6534.52|6528.09|6528.09|6534.52|6534.52|6526.11|6526.11|0
1742997000000|2025-03-26 13:50:00|6530.22|6530.22|6531.5|6531.5|6533.84|6533.84|6529.37|6529.37|0
1742997300000|2025-03-26 13:55:00|6528.31|6528.31|6531.5|6531.5|6531.5|6531.5|6528.31|6528.31|0
1742997600000|2025-03-26 14:00:00|6530.43|6530.43|6531.83|6531.83|6531.83|6531.83|6526.19|6526.19|0
1742997900000|2025-03-26 14:05:00|6535.01|6535.01|6544.16|6544.16|6544.16|6544.16|6535.01|6535.01|0
1742998200000|2025-03-26 14:10:00|6542.03|6542.03|6546.28|6546.28|6546.28|6546.28|6542.03|6542.03|0
1742998500000|2025-03-26 14:15:00|6545.22|6545.22|6545.48|6545.48|6547.61|6547.61|6544.16|6544.16|0
1742998800000|2025-03-26 14:20:00|6543.36|6543.36|6546.33|6546.33|6547.65|6547.65|6542.08|6542.08|0
1742999100000|2025-03-26 14:25:00|6544.2|6544.2|6544.42|6544.42|6545.48|6545.48|6543.14|6543.14|0
1742999400000|2025-03-26 14:30:00|6543.36|6543.36|6546.14|6546.14|6548.27|6548.27|6542.69|6542.69|0
1742999700000|2025-03-26 14:35:00|6550.39|6550.39|6549.11|6549.11|6550.39|6550.39|6546.99|6546.99|0
1743000000000|2025-03-26 14:40:00|6548.05|6548.05|6552.52|6552.52|6552.52|6552.52|6548.05|6548.05|0
1743000300000|2025-03-26 14:45:00|6550.39|6550.39|6549.73|6549.73|6550.39|6550.39|6547.61|6547.61|0
1743000600000|2025-03-26 14:50:00|6550.39|6550.39|6548.67|6548.67|6551.85|6551.85|6548.67|6548.67|0
1743000900000|2025-03-26 14:55:00|6547.61|6547.61|6549.73|6549.73|6549.73|6549.73|6546.54|6546.54|0
1743001200000|2025-03-26 15:00:00|6550.79|6550.79|6553.58|6553.58|6553.58|6553.58|6550.79|6550.79|0
1743001500000|2025-03-26 15:05:00|6554.86|6554.86|6547.44|6547.44|6556.65|6556.65|6546.16|6546.16|0
1743001800000|2025-03-26 15:10:00|6546.38|6546.38|6545.31|6545.31|6546.38|6546.38|6545.31|6545.31|0
1743002100000|2025-03-26 15:15:00|6544.25|6544.25|6543.82|6543.82|6545.31|6545.31|6542.76|6542.76|0
1743002400000|2025-03-26 15:20:00|6542.03|6542.03|6539.06|6539.06|6542.03|6542.03|6537.78|6537.78|0
1743002700000|2025-03-26 15:25:00|6535.87|6535.87|6531.15|6531.15|6535.87|6535.87|6531.15|6531.15|0
1743003000000|2025-03-26 15:30:00|6532.43|6532.43|6539.46|6539.46|6539.46|6539.46|6532.43|6532.43|0
1743003300000|2025-03-26 15:35:00|6540.52|6540.52|6548.25|6548.25|6549.08|6549.08|6540.52|6540.52|0
1743003600000|2025-03-26 15:40:00|6550.81|6550.81|6546.88|6546.88|6550.81|6550.81|6542.55|6542.55|0
1743003900000|2025-03-26 15:45:00|6547.94|6547.94|6554.68|6554.68|6554.68|6554.68|6547.94|6547.94|0
1743004200000|2025-03-26 15:50:00|6553.4|6553.4|6547.87|6547.87|6553.4|6553.4|6547.87|6547.87|0
1743004500000|2025-03-26 15:55:00|6546.59|6546.59|6545.58|6545.58|6546.59|6546.59|6541.82|6541.82|0
1743004800000|2025-03-26 16:00:00|6543.46|6543.46|6538.26|6538.26|6543.46|6543.46|6535.78|6535.78|0
1743005100000|2025-03-26 16:05:00|6537.2|6537.2|6538.26|6538.26|6539.32|6539.32|6537.2|6537.2|0
1743005400000|2025-03-26 16:10:00|6538.92|6538.92|6533.15|6533.15|6538.92|6538.92|6533.15|6533.15|0
1743005700000|2025-03-26 16:15:00|6531.03|6531.03|6532.49|6532.49|6533.55|6533.55|6529.3|6529.3|0
1743006000000|2025-03-26 16:20:00|6531.43|6531.43|6534.65|6534.65|6536.11|6536.11|6531.43|6531.43|0
1743006300000|2025-03-26 16:25:00|6535.71|6535.71|6535.7|6535.7|6538.89|6538.89|6532.64|6532.64|0
1743063300000|2025-03-27 08:15:00|6489.17|6489.17|6489.87|6489.87|6504.48|6504.48|6484.96|6484.96|0
1743063600000|2025-03-27 08:20:00|6488.81|6488.81|6481.02|6481.02|6488.81|6488.81|6481.02|6481.02|0
1743063900000|2025-03-27 08:25:00|6482.08|6482.08|6481.02|6481.02|6482.08|6482.08|6474.65|6474.65|0
1743064200000|2025-03-27 08:30:00|6483.58|6483.58|6496.22|6496.22|6498.63|6498.63|6483.58|6483.58|0
1743064500000|2025-03-27 08:35:00|6495.56|6495.56|6502.13|6502.13|6502.98|6502.98|6494.97|6494.97|0
1743064800000|2025-03-27 08:40:00|6503.41|6503.41|6506.72|6506.72|6506.72|6506.72|6502.75|6502.75|0
1743065100000|2025-03-27 08:45:00|6507.62|6507.62|6517.38|6517.38|6517.38|6517.38|6505.49|6505.49|0
1743065400000|2025-03-27 08:50:00|6514.73|6514.73|6518.97|6518.97|6523|6523|6514.73|6514.73|0
1743065700000|2025-03-27 08:55:00|6520.25|6520.25|6518.57|6518.57|6522.37|6522.37|6516.84|6516.84|0
1743066000000|2025-03-27 09:00:00|6515.38|6515.38|6520.06|6520.06|6522.4|6522.4|6515.38|6515.38|0
1743066300000|2025-03-27 09:05:00|6520.73|6520.73|6521.7|6521.7|6524.04|6524.04|6520.73|6520.73|0
1743066600000|2025-03-27 09:10:00|6519.58|6519.58|6515.49|6515.49|6520.8|6520.8|6515.49|6515.49|0
1743066900000|2025-03-27 09:15:00|6512.84|6512.84|6516.42|6516.42|6516.42|6516.42|6512.18|6512.18|0
1743067200000|2025-03-27 09:20:00|6515.1|6515.1|6510|6510|6516.37|6516.37|6507.83|6507.83|0
1743067500000|2025-03-27 09:25:00|6507.88|6507.88|6521.17|6521.17|6521.17|6521.17|6507.88|6507.88|0
1743067800000|2025-03-27 09:30:00|6530.73|6530.73|6529.88|6529.88|6530.73|6530.73|6528.6|6528.6|0
1743068100000|2025-03-27 09:35:00|6531.21|6531.21|6519.53|6519.53|6531.21|6531.21|6519.53|6519.53|0
1743068400000|2025-03-27 09:40:00|6518.2|6518.2|6518.93|6518.93|6521.05|6521.05|6517.86|6517.86|0
1743068700000|2025-03-27 09:45:00|6519.99|6519.99|6520.69|6520.69|6520.69|6520.69|6515.48|6515.48|0
1743069000000|2025-03-27 09:50:00|6522.81|6522.81|6521.02|6521.02|6524.93|6524.93|6521.02|6521.02|0
1743069300000|2025-03-27 09:55:00|6518.37|6518.37|6521.05|6521.05|6521.05|6521.05|6518.37|6518.37|0
1743069600000|2025-03-27 10:00:00|6524.24|6524.24|6521.85|6521.85|6524.24|6524.24|6521.85|6521.85|0
1743069900000|2025-03-27 10:05:00|6523.97|6523.97|6526.61|6526.61|6526.61|6526.61|6520.79|6520.79|0
1743070200000|2025-03-27 10:10:00|6527.28|6527.28|6528.95|6528.95|6531.08|6531.08|6527.28|6527.28|0
1743070500000|2025-03-27 10:15:00|6527.67|6527.67|6516.44|6516.44|6527.67|6527.67|6515.78|6515.78|0
1743070800000|2025-03-27 10:20:00|6518.56|6518.56|6512.19|6512.19|6518.56|6518.56|6512.19|6512.19|0
1743071100000|2025-03-27 10:25:00|6511.53|6511.53|6502.72|6502.72|6511.53|6511.53|6502.72|6502.72|0
1743071400000|2025-03-27 10:30:00|6501.66|6501.66|6509.86|6509.86|6509.86|6509.86|6501.66|6501.66|0
1743071700000|2025-03-27 10:35:00|6511.14|6511.14|6505.39|6505.39|6511.8|6511.8|6505.39|6505.39|0
1743072000000|2025-03-27 10:40:00|6504.33|6504.33|6504.96|6504.96|6504.96|6504.96|6498.46|6498.46|0
1743072300000|2025-03-27 10:45:00|6507.52|6507.52|6510.04|6510.04|6514.11|6514.11|6507.52|6507.52|0
1743072600000|2025-03-27 10:50:00|6507.92|6507.92|6498.28|6498.28|6507.92|6507.92|6498.28|6498.28|0
1743072900000|2025-03-27 10:55:00|6496.14|6496.14|6488.9|6488.9|6496.14|6496.14|6488.9|6488.9|0
1743073200000|2025-03-27 11:00:00|6487.83|6487.83|6493.62|6493.62|6494.69|6494.69|6486.77|6486.77|0
1743073500000|2025-03-27 11:05:00|6494.69|6494.69|6495.75|6495.75|6495.75|6495.75|6494.69|6494.69|0
1743073800000|2025-03-27 11:10:00|6494.69|6494.69|6486.56|6486.56|6494.69|6494.69|6486.56|6486.56|0
1743074100000|2025-03-27 11:15:00|6488.68|6488.68|6488.68|6488.68|6488.68|6488.68|6488.68|6488.68|0
1743074400000|2025-03-27 11:20:00|6487.62|6487.62|6491.99|6491.99|6491.99|6491.99|6487.62|6487.62|0
1743074700000|2025-03-27 11:25:00|6491.33|6491.33|6489.74|6489.74|6492.39|6492.39|6489.74|6489.74|0
1743075000000|2025-03-27 11:30:00|6490.8|6490.8|6493.99|6493.99|6493.99|6493.99|6490.8|6490.8|0
1743075300000|2025-03-27 11:35:00|6495.05|6495.05|6496.38|6496.38|6496.78|6496.78|6493.99|6493.99|0
1743075600000|2025-03-27 11:40:00|6495.32|6495.32|6494.65|6494.65|6495.32|6495.32|6494.65|6494.65|0
1743075900000|2025-03-27 11:45:00|6492.53|6492.53|6490.67|6490.67|6493.59|6493.59|6488.68|6488.68|0
1743076200000|2025-03-27 11:50:00|6487.48|6487.48|6487.48|6487.48|6487.48|6487.48|6487.48|6487.48|0
1743076500000|2025-03-27 11:55:00|6488.54|6488.54|6483.23|6483.23|6488.54|6488.54|6482.17|6482.17|0
1743076800000|2025-03-27 12:00:00|6481.96|6481.96|6477.49|6477.49|6481.96|6481.96|6477.49|6477.49|0
1743077100000|2025-03-27 12:05:00|6476.43|6476.43|6475.37|6475.37|6476.43|6476.43|6475.37|6475.37|0
1743077400000|2025-03-27 12:10:00|6476.65|6476.65|6476.65|6476.65|6476.65|6476.65|6476.65|6476.65|0
1743077700000|2025-03-27 12:15:00|6475.58|6475.58|6476.65|6476.65|6479.83|6479.83|6475.58|6475.58|0
1743078000000|2025-03-27 12:20:00|6475.58|6475.58|6479.2|6479.2|6479.2|6479.2|6475.58|6475.58|0
1743078300000|2025-03-27 12:25:00|6480.48|6480.48|6475.85|6475.85|6483.88|6483.88|6475.85|6475.85|0
1743078600000|2025-03-27 12:30:00|6475.19|6475.19|6466.48|6466.48|6475.19|6475.19|6466.48|6466.48|0
1743078900000|2025-03-27 12:35:00|6467.54|6467.54|6476.41|6476.41|6476.41|6476.41|6467.54|6467.54|0
1743079200000|2025-03-27 12:40:00|6475.75|6475.75|6479.42|6479.42|6484.73|6484.73|6475.75|6475.75|0
1743079500000|2025-03-27 12:45:00|6477.29|6477.29|6477.29|6477.29|6477.29|6477.29|6476.01|6476.01|0
1743079800000|2025-03-27 12:50:00|6479.42|6479.42|6476.29|6476.29|6479.42|6479.42|6473.07|6473.07|0
1743080100000|2025-03-27 12:55:00|6474.16|6474.16|6470.98|6470.98|6474.16|6474.16|6470.31|6470.31|0
1743080400000|2025-03-27 13:00:00|6471.64|6471.64|6475.72|6475.72|6479.57|6479.57|6471.64|6471.64|0
1743080700000|2025-03-27 13:05:00|6474.82|6474.82|6466.28|6466.28|6474.82|6474.82|6466.28|6466.28|0
1743081000000|2025-03-27 13:10:00|6466.94|6466.94|6464.82|6464.82|6466.94|6466.94|6464.82|6464.82|0
1743081300000|2025-03-27 13:15:00|6463.76|6463.76|6461.63|6461.63|6464.82|6464.82|6460.57|6460.57|0
1743081900000|2025-03-27 13:25:00|6460.57|6460.57|6460.14|6460.14|6460.8|6460.8|6457.75|6457.75|0
1743082200000|2025-03-27 13:30:00|6459.08|6459.08|6456.81|6456.81|6459.92|6459.92|6453.62|6453.62|0
1743082500000|2025-03-27 13:35:00|6457.87|6457.87|6455.09|6455.09|6457.87|6457.87|6450.4|6450.4|0
1743082800000|2025-03-27 13:40:00|6456.41|6456.41|6448.22|6448.22|6458.53|6458.53|6448|6448|0
1743083100000|2025-03-27 13:45:00|6447.15|6447.15|6462.15|6462.15|6462.15|6462.15|6447.15|6447.15|0
1743083400000|2025-03-27 13:50:00|6463.22|6463.22|6479.72|6479.72|6479.72|6479.72|6461.09|6461.09|0
1743083700000|2025-03-27 13:55:00|6477.59|6477.59|6483.83|6483.83|6483.83|6483.83|6477.59|6477.59|0
1743084000000|2025-03-27 14:00:00|6483.17|6483.17|6477.42|6477.42|6486.35|6486.35|6471.05|6471.05|0
1743084300000|2025-03-27 14:05:00|6476.36|6476.36|6470.57|6470.57|6476.36|6476.36|6470.57|6470.57|0
1743084600000|2025-03-27 14:10:00|6469.29|6469.29|6464|6464|6469.29|6469.29|6461.64|6461.64|0
1743084900000|2025-03-27 14:15:00|6462.94|6462.94|6462.98|6462.98|6462.98|6462.98|6458.47|6458.47|0
1743085200000|2025-03-27 14:20:00|6462.32|6462.32|6458.15|6458.15|6462.32|6462.32|6451.17|6451.17|0
1743085500000|2025-03-27 14:25:00|6457.09|6457.09|6462.18|6462.18|6462.18|6462.18|6454.53|6454.53|0
1743085800000|2025-03-27 14:30:00|6463.24|6463.24|6467.2|6467.2|6471.85|6471.85|6463.24|6463.24|0
1743086100000|2025-03-27 14:35:00|6465.22|6465.22|6467.98|6467.98|6468.2|6468.2|6458.18|6458.18|0
1743086400000|2025-03-27 14:40:00|6469.26|6469.26|6466.01|6466.01|6470.54|6470.54|6463.67|6463.67|0
1743086700000|2025-03-27 14:45:00|6466.67|6466.67|6457.9|6457.9|6466.67|6466.67|6456.57|6456.57|0
1743087000000|2025-03-27 14:50:00|6456.83|6456.83|6460.08|6460.08|6464.53|6464.53|6456.83|6456.83|0
1743087300000|2025-03-27 14:55:00|6459.02|6459.02|6461.36|6461.36|6462.43|6462.43|6456.9|6456.9|0
1743087600000|2025-03-27 15:00:00|6462.43|6462.43|6465.69|6465.69|6466.75|6466.75|6462.43|6462.43|0
1743087900000|2025-03-27 15:05:00|6466.75|6466.75|6464.63|6464.63|6468.88|6468.88|6463.57|6463.57|0
1743088200000|2025-03-27 15:10:00|6465.29|6465.29|6470.6|6470.6|6470.6|6470.6|6465.03|6465.03|0
1743088500000|2025-03-27 15:15:00|6471.27|6471.27|6470.12|6470.12|6472.73|6472.73|6469.23|6469.23|0
1743088800000|2025-03-27 15:20:00|6471.4|6471.4|6462.69|6462.69|6471.4|6471.4|6460.13|6460.13|0
1743089100000|2025-03-27 15:25:00|6461.63|6461.63|6464.27|6464.27|6464.98|6464.98|6461.36|6461.36|0
1743089400000|2025-03-27 15:30:00|6460.65|6460.65|6450.5|6450.5|6461.93|6461.93|6448.38|6448.38|0
1743089700000|2025-03-27 15:35:00|6451.83|6451.83|6457.78|6457.78|6457.78|6457.78|6449.7|6449.7|0
1743090000000|2025-03-27 15:40:00|6456.72|6456.72|6461.85|6461.85|6461.85|6461.85|6456.06|6456.06|0
1743090300000|2025-03-27 15:45:00|6460.57|6460.57|6462.54|6462.54|6464.66|6464.66|6460.57|6460.57|0
1743090600000|2025-03-27 15:50:00|6461.21|6461.21|6463.34|6463.34|6463.34|6463.34|6461.21|6461.21|0
1743090900000|2025-03-27 15:55:00|6464.4|6464.4|6461.96|6461.96|6464.4|6464.4|6457.72|6457.72|0
1743091200000|2025-03-27 16:00:00|6463.24|6463.24|6464.51|6464.51|6466.31|6466.31|6460.53|6460.53|0
1743091500000|2025-03-27 16:05:00|6465.18|6465.18|6460.94|6460.94|6465.18|6465.18|6458.24|6458.24|0
1743091800000|2025-03-27 16:10:00|6459.61|6459.61|6447.26|6447.26|6460.54|6460.54|6446.19|6446.19|0
1743092100000|2025-03-27 16:15:00|6448.53|6448.53|6452.6|6452.6|6453.26|6453.26|6448.37|6448.37|0
1743092400000|2025-03-27 16:20:00|6453.66|6453.66|6459.25|6459.25|6459.3|6459.3|6453.66|6453.66|0
1743092700000|2025-03-27 16:25:00|6461.16|6461.16|6466.41|6466.41|6468.47|6468.47|6460.79|6460.79|0
1743149700000|2025-03-28 08:15:00|6476.83|6476.83|6509.74|6509.74|6510.8|6510.8|6471.43|6471.43|0
1743150000000|2025-03-28 08:20:00|6502.58|6502.58|6501.34|6501.34|6502.58|6502.58|6499.4|6499.4|0
1743150300000|2025-03-28 08:25:00|6507.74|6507.74|6511.25|6511.25|6511.25|6511.25|6504.18|6504.18|0
1743150600000|2025-03-28 08:30:00|6510.36|6510.36|6493.5|6493.5|6510.36|6510.36|6493.5|6493.5|0
1743150900000|2025-03-28 08:35:00|6495.63|6495.63|6503.93|6503.93|6503.93|6503.93|6495.63|6495.63|0
1743151200000|2025-03-28 08:40:00|6501.8|6501.8|6510.41|6510.41|6510.41|6510.41|6501.8|6501.8|0
1743151500000|2025-03-28 08:45:00|6512.53|6512.53|6499.29|6499.29|6514.65|6514.65|6499.29|6499.29|0
1743151800000|2025-03-28 08:50:00|6498.23|6498.23|6499.3|6499.3|6499.3|6499.3|6497.17|6497.17|0
1743152100000|2025-03-28 08:55:00|6501.99|6501.99|6501.14|6501.14|6501.99|6501.99|6499.86|6499.86|0
1743152400000|2025-03-28 09:00:00|6496.89|6496.89|6500.71|6500.71|6504.33|6504.33|6496.87|6496.87|0
1743152700000|2025-03-28 09:05:00|6495.4|6495.4|6488.54|6488.54|6495.75|6495.75|6485.35|6485.35|0
1743153000000|2025-03-28 09:10:00|6487.48|6487.48|6501.41|6501.41|6501.41|6501.41|6487.48|6487.48|0
1743153300000|2025-03-28 09:15:00|6504.59|6504.59|6504.93|6504.93|6504.93|6504.93|6502.81|6502.81|0
1743153600000|2025-03-28 09:20:00|6509.18|6509.18|6506.38|6506.38|6509.18|6509.18|6500.85|6500.85|0
1743153900000|2025-03-28 09:25:00|6503.19|6503.19|6501.07|6501.07|6503.19|6503.19|6500.81|6500.81|0
1743154200000|2025-03-28 09:30:00|6500.01|6500.01|6500.8|6500.8|6500.8|6500.8|6495.11|6495.11|0
1743154500000|2025-03-28 09:35:00|6499.74|6499.74|6491.07|6491.07|6500.8|6500.8|6491.07|6491.07|0
1743154800000|2025-03-28 09:40:00|6492.86|6492.86|6495.6|6495.6|6496.31|6496.31|6492.86|6492.86|0
1743155100000|2025-03-28 09:45:00|6494.88|6494.88|6490.41|6490.41|6494.88|6494.88|6490.24|6490.24|0
1743155400000|2025-03-28 09:50:00|6491.69|6491.69|6486.13|6486.13|6493.81|6493.81|6486.13|6486.13|0
1743155700000|2025-03-28 09:55:00|6485.06|6485.06|6485.06|6485.06|6485.06|6485.06|6485.06|6485.06|0
1743156000000|2025-03-28 10:00:00|6486.39|6486.39|6491.24|6491.24|6492.13|6492.13|6486.39|6486.39|0
1743156300000|2025-03-28 10:05:00|6493.36|6493.36|6483.99|6483.99|6493.36|6493.36|6482.53|6482.53|0
1743156600000|2025-03-28 10:10:00|6484.65|6484.65|6491.05|6491.05|6491.05|6491.05|6484.65|6484.65|0
1743156900000|2025-03-28 10:15:00|6493.18|6493.18|6494.02|6494.02|6494.02|6494.02|6491.9|6491.9|0
1743157200000|2025-03-28 10:20:00|6495.3|6495.3|6489.34|6489.34|6495.3|6495.3|6489.34|6489.34|0
1743157500000|2025-03-28 10:25:00|6490.24|6490.24|6489.34|6489.34|6490.24|6490.24|6489.34|6489.34|0
1743157800000|2025-03-28 10:30:00|6491.47|6491.47|6491.47|6491.47|6491.47|6491.47|6491.47|6491.47|0
1743158100000|2025-03-28 10:35:00|6495.35|6495.35|6505.34|6505.34|6509.16|6509.16|6495.35|6495.35|0
1743158400000|2025-03-28 10:40:00|6513.84|6513.84|6514.05|6514.05|6514.05|6514.05|6512.77|6512.77|0
1743158700000|2025-03-28 10:45:00|6512.99|6512.99|6510.65|6510.65|6512.99|6512.99|6510.65|6510.65|0
1743159300000|2025-03-28 10:55:00|6507.46|6507.46|6508.53|6508.53|6508.53|6508.53|6507.46|6507.46|0
1743159600000|2025-03-28 11:00:00|6509.8|6509.8|6512.01|6512.01|6513.07|6513.07|6509.8|6509.8|0
1743159900000|2025-03-28 11:05:00|6509.89|6509.89|6509.89|6509.89|6509.89|6509.89|6509.89|6509.89|0
1743160200000|2025-03-28 11:10:00|6510.95|6510.95|6510.95|6510.95|6510.95|6510.95|6510.95|6510.95|0
1743160500000|2025-03-28 11:15:00|6513.07|6513.07|6513.07|6513.07|6513.07|6513.07|6513.07|6513.07|0
1743160800000|2025-03-28 11:20:00|6510.95|6510.95|6510.95|6510.95|6510.95|6510.95|6510.95|6510.95|0
1743161100000|2025-03-28 11:25:00|6509.67|6509.67|6509.67|6509.67|6509.67|6509.67|6509.67|6509.67|0
1743161400000|2025-03-28 11:30:00|6510.33|6510.33|6511.39|6511.39|6513.52|6513.52|6510.33|6510.33|0
1743161700000|2025-03-28 11:35:00|6512.46|6512.46|6509.5|6509.5|6512.46|6512.46|6508.84|6508.84|0
1743162000000|2025-03-28 11:40:00|6510.56|6510.56|6510.13|6510.13|6511.41|6511.41|6509.28|6509.28|0
1743162300000|2025-03-28 11:45:00|6512.07|6512.07|6512.12|6512.12|6514.24|6514.24|6512.07|6512.07|0
1743162600000|2025-03-28 11:50:00|6513.4|6513.4|6513.4|6513.4|6513.4|6513.4|6513.4|6513.4|0
1743162900000|2025-03-28 11:55:00|6514.68|6514.68|6514.68|6514.68|6515.74|6515.74|6514.68|6514.68|0
1743163200000|2025-03-28 12:00:00|6516.8|6516.8|6521.99|6521.99|6521.99|6521.99|6516.8|6516.8|0
1743163500000|2025-03-28 12:05:00|6523.05|6523.05|6523.9|6523.9|6524.12|6524.12|6523.05|6523.05|0
1743164100000|2025-03-28 12:15:00|6529.21|6529.21|6533.46|6533.46|6533.46|6533.46|6529.21|6529.21|0
1743164400000|2025-03-28 12:20:00|6531.33|6531.33|6530.05|6530.05|6531.33|6531.33|6529.21|6529.21|0
1743164700000|2025-03-28 12:25:00|6532.18|6532.18|6535.8|6535.8|6538.98|6538.98|6532.18|6532.18|0
1743165000000|2025-03-28 12:30:00|6538.98|6538.98|6533.67|6533.67|6538.98|6538.98|6533.67|6533.67|0
1743165300000|2025-03-28 12:35:00|6532.39|6532.39|6529.2|6529.2|6532.39|6532.39|6527.07|6527.07|0
1743165600000|2025-03-28 12:40:00|6527.92|6527.92|6528.98|6528.98|6528.98|6528.98|6527.92|6527.92|0
1743165900000|2025-03-28 12:45:00|6532.17|6532.17|6532.5|6532.5|6534.29|6534.29|6532.17|6532.17|0
1743166200000|2025-03-28 12:50:00|6533.78|6533.78|6539.09|6539.09|6540.15|6540.15|6533.78|6533.78|0
1743166500000|2025-03-28 12:55:00|6542.27|6542.27|6542.27|6542.27|6544.4|6544.4|6539.09|6539.09|0
1743166800000|2025-03-28 13:00:00|6540.15|6540.15|6540.15|6540.15|6540.15|6540.15|6540.15|6540.15|0
1743167100000|2025-03-28 13:05:00|6541.43|6541.43|6570.6|6570.6|6570.6|6570.6|6538.87|6538.87|0
1743167400000|2025-03-28 13:10:00|6569.53|6569.53|6562.68|6562.68|6570.6|6570.6|6562.68|6562.68|0
1743167700000|2025-03-28 13:15:00|6561.62|6561.62|6570.11|6570.11|6571.18|6571.18|6561.62|6561.62|0
1743168000000|2025-03-28 13:20:00|6569.05|6569.05|6564.15|6564.15|6569.05|6569.05|6564.15|6564.15|0
1743168300000|2025-03-28 13:25:00|6562.03|6562.03|6565.22|6565.22|6565.22|6565.22|6562.03|6562.03|0
1743168600000|2025-03-28 13:30:00|6567.34|6567.34|6575.92|6575.92|6581.66|6581.66|6566.28|6566.28|0
1743168900000|2025-03-28 13:35:00|6579.1|6579.1|6580.38|6580.38|6580.38|6580.38|6575.92|6575.92|0
1743169200000|2025-03-28 13:40:00|6583.57|6583.57|6566|6566|6583.57|6583.57|6566|6566|0
1743169500000|2025-03-28 13:45:00|6564.94|6564.94|6570.25|6570.25|6570.25|6570.25|6563.66|6563.66|0
1743169800000|2025-03-28 13:50:00|6569.19|6569.19|6574.58|6574.58|6576.09|6576.09|6569.19|6569.19|0
1743170100000|2025-03-28 13:55:00|6570.33|6570.33|6565.65|6565.65|6570.33|6570.33|6565.65|6565.65|0
1743170400000|2025-03-28 14:00:00|6564.32|6564.32|6558.12|6558.12|6564.32|6564.32|6555.52|6555.52|0
1743170700000|2025-03-28 14:05:00|6557.06|6557.06|6559.52|6559.52|6567.68|6567.68|6557.06|6557.06|0
1743171000000|2025-03-28 14:10:00|6558.45|6558.45|6555.68|6555.68|6558.45|6558.45|6555.68|6555.68|0
1743171300000|2025-03-28 14:15:00|6557.81|6557.81|6550.51|6550.51|6558.87|6558.87|6550.51|6550.51|0
1743171600000|2025-03-28 14:20:00|6551.79|6551.79|6548.38|6548.38|6553.91|6553.91|6547.49|6547.49|0
1743171900000|2025-03-28 14:25:00|6547.1|6547.1|6547.1|6547.1|6547.1|6547.1|6544.98|6544.98|0
1743172200000|2025-03-28 14:30:00|6543.92|6543.92|6526.57|6526.57|6543.92|6543.92|6526.57|6526.57|0
1743172500000|2025-03-28 14:35:00|6527.23|6527.23|6532.23|6532.23|6532.23|6532.23|6523.38|6523.38|0
1743172800000|2025-03-28 14:40:00|6531.16|6531.16|6535.89|6535.89|6539.08|6539.08|6527.98|6527.98|0
1743173100000|2025-03-28 14:45:00|6534.61|6534.61|6529.44|6529.44|6534.61|6534.61|6529.44|6529.44|0
1743173400000|2025-03-28 14:50:00|6530.5|6530.5|6527.94|6527.94|6530.5|6530.5|6527.94|6527.94|0
1743173700000|2025-03-28 14:55:00|6526.88|6526.88|6524.93|6524.93|6527.94|6527.94|6523.86|6523.86|0
1743174000000|2025-03-28 15:00:00|6523.86|6523.86|6516.36|6516.36|6523.86|6523.86|6516.36|6516.36|0
1743174300000|2025-03-28 15:05:00|6519.58|6519.58|6524.52|6524.52|6526.65|6526.65|6519.58|6519.58|0
1743174600000|2025-03-28 15:10:00|6523.46|6523.46|6526.42|6526.42|6529.21|6529.21|6522.4|6522.4|0
1743174900000|2025-03-28 15:15:00|6525.36|6525.36|6524.29|6524.29|6525.36|6525.36|6524.29|6524.29|0
1743175200000|2025-03-28 15:20:00|6522.17|6522.17|6521.11|6521.11|6525.36|6525.36|6521.11|6521.11|0
1743175500000|2025-03-28 15:25:00|6522.17|6522.17|6525.93|6525.93|6525.93|6525.93|6520.05|6520.05|0
1743175800000|2025-03-28 15:30:00|6524.87|6524.87|6522.75|6522.75|6524.87|6524.87|6521.69|6521.69|0
1743176100000|2025-03-28 15:35:00|6520.62|6520.62|6522.31|6522.31|6523.37|6523.37|6520.62|6520.62|0
1743176400000|2025-03-28 15:40:00|6521.25|6521.25|6517.54|6517.54|6521.25|6521.25|6516.26|6516.26|0
1743176700000|2025-03-28 15:45:00|6516.47|6516.47|6518.81|6518.81|6518.81|6518.81|6516.47|6516.47|0
1743177000000|2025-03-28 15:50:00|6519.88|6519.88|6523.06|6523.06|6523.06|6523.06|6518.81|6518.81|0
1743177300000|2025-03-28 15:55:00|6528.37|6528.37|6531.82|6531.82|6531.82|6531.82|6528.37|6528.37|0
1743177600000|2025-03-28 16:00:00|6532.88|6532.88|6535.22|6535.22|6536.29|6536.29|6532.88|6532.88|0
1743177900000|2025-03-28 16:05:00|6534.16|6534.16|6535.01|6535.01|6535.22|6535.22|6532.88|6532.88|0
1743178200000|2025-03-28 16:10:00|6535.9|6535.9|6534.67|6534.67|6537.06|6537.06|6533.78|6533.78|0
1743178500000|2025-03-28 16:15:00|6532.33|6532.33|6529.71|6529.71|6534.67|6534.67|6529.71|6529.71|0
1743178800000|2025-03-28 16:20:00|6528.65|6528.65|6530.73|6530.73|6532.36|6532.36|6528.65|6528.65|0
1743179100000|2025-03-28 16:25:00|6532.05|6532.05|6525.65|6525.65|6532.05|6532.05|6524.14|6524.14|0
1743405300000|2025-03-31 07:15:00|6406.21|6406.21|6413.95|6413.95|6415.23|6415.23|6404.93|6404.93|0
1743405600000|2025-03-31 07:20:00|6408.58|6408.58|6400.9|6400.9|6408.98|6408.98|6400.9|6400.9|0
1743405900000|2025-03-31 07:25:00|6399.84|6399.84|6401.3|6401.3|6404.49|6404.49|6395.29|6395.29|0
1743406200000|2025-03-31 07:30:00|6400.24|6400.24|6385.76|6385.76|6400.24|6400.24|6385.76|6385.76|0
1743406500000|2025-03-31 07:35:00|6387.04|6387.04|6384.21|6384.21|6387.04|6387.04|6381.42|6381.42|0
1743406800000|2025-03-31 07:40:00|6379.3|6379.3|6372.93|6372.93|6379.3|6379.3|6372.93|6372.93|0
1743407100000|2025-03-31 07:45:00|6370.8|6370.8|6369.39|6369.39|6370.8|6370.8|6365.64|6365.64|0
1743407400000|2025-03-31 07:50:00|6370.72|6370.72|6374.55|6374.55|6377.74|6377.74|6370.72|6370.72|0
1743407700000|2025-03-31 07:55:00|6373.66|6373.66|6375.34|6375.34|6375.34|6375.34|6373|6373|0
1743408000000|2025-03-31 08:00:00|6376.62|6376.62|6378.74|6378.74|6382.14|6382.14|6376.62|6376.62|0
1743408300000|2025-03-31 08:05:00|6376.18|6376.18|6369.5|6369.5|6376.18|6376.18|6368.09|6368.09|0
1743408600000|2025-03-31 08:10:00|6371.63|6371.63|6374.02|6374.02|6374.82|6374.82|6371.63|6371.63|0
1743408900000|2025-03-31 08:15:00|6372.7|6372.7|6379.33|6379.33|6379.33|6379.33|6372.7|6372.7|0
1743409200000|2025-03-31 08:20:00|6378.27|6378.27|6369.27|6369.27|6380.39|6380.39|6367.14|6367.14|0
1743409500000|2025-03-31 08:25:00|6368.37|6368.37|6376.72|6376.72|6379.57|6379.57|6368.37|6368.37|0
1743409800000|2025-03-31 08:30:00|6377.79|6377.79|6366.24|6366.24|6377.79|6377.79|6365.89|6365.89|0
1743410100000|2025-03-31 08:35:00|6367.66|6367.66|6370.3|6370.3|6371.01|6371.01|6365.7|6365.7|0
1743410400000|2025-03-31 08:40:00|6368.31|6368.31|6370.09|6370.09|6374.69|6374.69|6368.31|6368.31|0
1743410700000|2025-03-31 08:45:00|6372.21|6372.21|6372.56|6372.56|6372.56|6372.56|6370.44|6370.44|0
1743411000000|2025-03-31 08:50:00|6373.84|6373.84|6380.21|6380.21|6380.21|6380.21|6373.84|6373.84|0
1743411300000|2025-03-31 08:55:00|6378.93|6378.93|6378.85|6378.85|6378.93|6378.93|6373.54|6373.54|0
1743411600000|2025-03-31 09:00:00|6379.56|6379.56|6372.91|6372.91|6380.23|6380.23|6370.92|6370.92|0
1743411900000|2025-03-31 09:05:00|6373.62|6373.62|6362.57|6362.57|6373.62|6373.62|6362.57|6362.57|0
1743412200000|2025-03-31 09:10:00|6361.51|6361.51|6365.76|6365.76|6365.76|6365.76|6361.51|6361.51|0
1743412500000|2025-03-31 09:15:00|6367.08|6367.08|6369.42|6369.42|6373.89|6373.89|6367.08|6367.08|0
1743412800000|2025-03-31 09:20:00|6367.63|6367.63|6368.43|6368.43|6368.43|6368.43|6366.31|6366.31|0
1743413100000|2025-03-31 09:25:00|6359.91|6359.91|6364.6|6364.6|6365.66|6365.66|6359.91|6359.91|0
1743413400000|2025-03-31 09:30:00|6363.88|6363.88|6362.56|6362.56|6363.88|6363.88|6362.56|6362.56|0
1743413700000|2025-03-31 09:35:00|6361.13|6361.13|6346.84|6346.84|6361.13|6361.13|6346.84|6346.84|0
1743414000000|2025-03-31 09:40:00|6348.97|6348.97|6350.24|6350.24|6352.58|6352.58|6348.97|6348.97|0
1743414300000|2025-03-31 09:45:00|6352.37|6352.37|6345.6|6345.6|6352.37|6352.37|6345.6|6345.6|0
1743414600000|2025-03-31 09:50:00|6349.22|6349.22|6348.29|6348.29|6351.78|6351.78|6345.69|6345.69|0
1743414900000|2025-03-31 09:55:00|6349.36|6349.36|6349.36|6349.36|6349.36|6349.36|6349.36|6349.36|0
1743415200000|2025-03-31 10:00:00|6352.54|6352.54|6351.65|6351.65|6355.94|6355.94|6351.65|6351.65|0
1743415500000|2025-03-31 10:05:00|6347.4|6347.4|6345.41|6345.41|6347.4|6347.4|6345.41|6345.41|0
1743415800000|2025-03-31 10:10:00|6344.35|6344.35|6338.11|6338.11|6344.35|6344.35|6338.11|6338.11|0
1743416100000|2025-03-31 10:15:00|6339.53|6339.53|6338.47|6338.47|6340.59|6340.59|6338.47|6338.47|0
1743416400000|2025-03-31 10:20:00|6339.75|6339.75|6339.88|6339.88|6345.28|6345.28|6339.75|6339.75|0
1743416700000|2025-03-31 10:25:00|6340.59|6340.59|6342.72|6342.72|6344|6344|6340.59|6340.59|0
1743417000000|2025-03-31 10:30:00|6341.66|6341.66|6335.07|6335.07|6341.66|6341.66|6335.07|6335.07|0
1743417300000|2025-03-31 10:35:00|6334.01|6334.01|6334.06|6334.06|6336.71|6336.71|6334.01|6334.01|0
1743417600000|2025-03-31 10:40:00|6332.99|6332.99|6329.9|6329.9|6332.99|6332.99|6326.36|6326.36|0
1743417900000|2025-03-31 10:45:00|6332.03|6332.03|6323.67|6323.67|6335.21|6335.21|6323.67|6323.67|0
1743418200000|2025-03-31 10:50:00|6324.73|6324.73|6324.73|6324.73|6324.73|6324.73|6324.73|6324.73|0
1743418500000|2025-03-31 10:55:00|6325.79|6325.79|6324.29|6324.29|6325.79|6325.79|6319.17|6319.17|0
1743419100000|2025-03-31 11:05:00|6321.73|6321.73|6324.07|6324.07|6324.07|6324.07|6320.23|6320.23|0
1743419400000|2025-03-31 11:10:00|6325.35|6325.35|6327.73|6327.73|6327.73|6327.73|6325.35|6325.35|0
1743419700000|2025-03-31 11:15:00|6329.01|6329.01|6335.03|6335.03|6335.03|6335.03|6329.01|6329.01|0
1743420000000|2025-03-31 11:20:00|6331.85|6331.85|6333.97|6333.97|6333.97|6333.97|6330.57|6330.57|0
1743420300000|2025-03-31 11:25:00|6336.1|6336.1|6333.04|6333.04|6337.38|6337.38|6333.04|6333.04|0
1743420600000|2025-03-31 11:30:00|6331.32|6331.32|6331.32|6331.32|6331.32|6331.32|6331.32|6331.32|0
1743420900000|2025-03-31 11:35:00|6332.65|6332.65|6335.22|6335.22|6335.43|6335.43|6332.65|6332.65|0
1743421200000|2025-03-31 11:40:00|6337.77|6337.77|6340.96|6340.96|6340.96|6340.96|6337.77|6337.77|0
1743421500000|2025-03-31 11:45:00|6342.24|6342.24|6346.11|6346.11|6346.11|6346.11|6342.24|6342.24|0
1743421800000|2025-03-31 11:50:00|6349.3|6349.3|6351.75|6351.75|6351.75|6351.75|6348.91|6348.91|0
1743422400000|2025-03-31 12:00:00|6350.69|6350.69|6354.05|6354.05|6354.05|6354.05|6350.69|6350.69|0
1743422700000|2025-03-31 12:05:00|6352.99|6352.99|6356.39|6356.39|6357.46|6357.46|6352.99|6352.99|0
1743423000000|2025-03-31 12:10:00|6357.46|6357.46|6356.74|6356.74|6357.46|6357.46|6356.74|6356.74|0
1743423300000|2025-03-31 12:15:00|6355.02|6355.02|6357.31|6357.31|6358.37|6358.37|6353.96|6353.96|0
1743423600000|2025-03-31 12:20:00|6356.25|6356.25|6358.25|6358.25|6358.25|6358.25|6355.19|6355.19|0
1743423900000|2025-03-31 12:25:00|6359.32|6359.32|6361.44|6361.44|6362.5|6362.5|6359.32|6359.32|0
1743424200000|2025-03-31 12:30:00|6360.73|6360.73|6353.6|6353.6|6361.34|6361.34|6351.47|6351.47|0
1743424500000|2025-03-31 12:35:00|6352.88|6352.88|6360.05|6360.05|6360.05|6360.05|6352.88|6352.88|0
1743424800000|2025-03-31 12:40:00|6361.11|6361.11|6366.03|6366.03|6366.03|6366.03|6360.45|6360.45|0
1743425100000|2025-03-31 12:45:00|6364.97|6364.97|6370.67|6370.67|6371.39|6371.39|6364.97|6364.97|0
1743425400000|2025-03-31 12:50:00|6372.79|6372.79|6369.6|6369.6|6373.85|6373.85|6369.6|6369.6|0
1743425700000|2025-03-31 12:55:00|6370.67|6370.67|6369.81|6369.81|6371.73|6371.73|6368.53|6368.53|0
1743426000000|2025-03-31 13:00:00|6371.09|6371.09|6374.27|6374.27|6375.33|6375.33|6371.09|6371.09|0
1743426300000|2025-03-31 13:05:00|6372.99|6372.99|6371.32|6371.32|6372.99|6372.99|6371.32|6371.32|0
1743426600000|2025-03-31 13:10:00|6370.25|6370.25|6377.59|6377.59|6377.59|6377.59|6370.25|6370.25|0
1743426900000|2025-03-31 13:15:00|6376.93|6376.93|6380.69|6380.69|6380.69|6380.69|6376.93|6376.93|0
1743427200000|2025-03-31 13:20:00|6377.5|6377.5|6371.83|6371.83|6377.5|6377.5|6371.83|6371.83|0
1743427500000|2025-03-31 13:25:00|6372.89|6372.89|6363.55|6363.55|6372.89|6372.89|6358.24|6358.24|0
1743427800000|2025-03-31 13:30:00|6360.37|6360.37|6370.16|6370.16|6370.16|6370.16|6360.37|6360.37|0
1743428100000|2025-03-31 13:35:00|6371.22|6371.22|6367.42|6367.42|6371.22|6371.22|6366.75|6366.75|0
1743428400000|2025-03-31 13:40:00|6366.52|6366.52|6365.5|6365.5|6366.87|6366.87|6362.31|6362.31|0
1743428700000|2025-03-31 13:45:00|6364.79|6364.79|6365.19|6365.19|6367.97|6367.97|6364.47|6364.47|0
1743429000000|2025-03-31 13:50:00|6369.7|6369.7|6379.78|6379.78|6379.78|6379.78|6369.7|6369.7|0
1743429300000|2025-03-31 13:55:00|6380.45|6380.45|6386.63|6386.63|6388.8|6388.8|6380.45|6380.45|0
1743429600000|2025-03-31 14:00:00|6387.69|6387.69|6389.19|6389.19|6389.19|6389.19|6384.5|6384.5|0
1743429900000|2025-03-31 14:05:00|6387.91|6387.91|6395.24|6395.24|6395.24|6395.24|6387.91|6387.91|0
1743430200000|2025-03-31 14:10:00|6394.18|6394.18|6392.76|6392.76|6395.24|6395.24|6391.69|6391.69|0
1743430500000|2025-03-31 14:15:00|6391.69|6391.69|6383.02|6383.02|6392.76|6392.76|6382.29|6382.29|0
1743430800000|2025-03-31 14:20:00|6383.91|6383.91|6381.42|6381.42|6386.76|6386.76|6381.42|6381.42|0
1743431100000|2025-03-31 14:25:00|6380.36|6380.36|6376.58|6376.58|6380.36|6380.36|6376.58|6376.58|0
1743431400000|2025-03-31 14:30:00|6374.02|6374.02|6392.01|6392.01|6392.89|6392.89|6372.66|6372.66|0
1743431700000|2025-03-31 14:35:00|6389.88|6389.88|6386.31|6386.31|6389.88|6389.88|6382.55|6382.55|0
1743432000000|2025-03-31 14:40:00|6387.38|6387.38|6383.59|6383.59|6387.38|6387.38|6383.59|6383.59|0
1743432300000|2025-03-31 14:45:00|6381.46|6381.46|6386.55|6386.55|6386.55|6386.55|6381.46|6381.46|0
1743432600000|2025-03-31 14:50:00|6385.13|6385.13|6382.89|6382.89|6385.13|6385.13|6381.62|6381.62|0
1743432900000|2025-03-31 14:55:00|6380.77|6380.77|6383.87|6383.87|6383.87|6383.87|6379.71|6379.71|0
1743433200000|2025-03-31 15:00:00|6385.99|6385.99|6386.56|6386.56|6386.56|6386.56|6383.16|6383.16|0
1743433500000|2025-03-31 15:05:00|6385.28|6385.28|6387.59|6387.59|6390.03|6390.03|6385.28|6385.28|0
1743433800000|2025-03-31 15:10:00|6388.3|6388.3|6385.56|6385.56|6388.96|6388.96|6385.56|6385.56|0
1743434100000|2025-03-31 15:15:00|6386.62|6386.62|6388.28|6388.28|6389.18|6389.18|6385.56|6385.56|0
1743434400000|2025-03-31 15:20:00|6387.22|6387.22|6386.42|6386.42|6387.22|6387.22|6384.2|6384.2|0
1743434700000|2025-03-31 15:25:00|6387.49|6387.49|6381.27|6381.27|6388.55|6388.55|6381.27|6381.27|0
1743491700000|2025-04-01 07:15:00|6417.4|6417.4|6413.15|6413.15|6417.4|6417.4|6411.03|6411.03|0
1743492000000|2025-04-01 07:20:00|6414.43|6414.43|6405.37|6405.37|6418.09|6418.09|6394.54|6394.54|0
1743492300000|2025-04-01 07:25:00|6407.16|6407.16|6392.15|6392.15|6407.16|6407.16|6390.02|6390.02|0
1743492600000|2025-04-01 07:30:00|6394.7|6394.7|6407.45|6407.45|6408.11|6408.11|6394.7|6394.7|0
1743492900000|2025-04-01 07:35:00|6406.12|6406.12|6416.67|6416.67|6416.67|6416.67|6406.12|6406.12|0
1743493200000|2025-04-01 07:40:00|6418|6418|6422.51|6422.51|6424.58|6424.58|6418|6418|0
1743493500000|2025-04-01 07:45:00|6421.85|6421.85|6420.52|6420.52|6421.85|6421.85|6420.52|6420.52|0
1743493800000|2025-04-01 07:50:00|6421.41|6421.41|6413.81|6413.81|6422.31|6422.31|6413.81|6413.81|0
1743494100000|2025-04-01 07:55:00|6415.14|6415.14|6421.11|6421.11|6421.11|6421.11|6415.14|6415.14|0
1743494400000|2025-04-01 08:00:00|6422.17|6422.17|6424.34|6424.34|6425.4|6425.4|6421.82|6421.82|0
1743494700000|2025-04-01 08:05:00|6425.62|6425.62|6432.25|6432.25|6432.25|6432.25|6425.62|6425.62|0
1743495000000|2025-04-01 08:10:00|6436.5|6436.5|6436.5|6436.5|6436.5|6436.5|6436.5|6436.5|0
1743495300000|2025-04-01 08:15:00|6439.69|6439.69|6449.1|6449.1|6449.1|6449.1|6439.69|6439.69|0
1743495600000|2025-04-01 08:20:00|6449.81|6449.81|6448.21|6448.21|6449.81|6449.81|6445.73|6445.73|0
1743495900000|2025-04-01 08:25:00|6445.03|6445.03|6446.82|6446.82|6446.82|6446.82|6445.03|6445.03|0
1743496200000|2025-04-01 08:30:00|6451.06|6451.06|6454.33|6454.33|6454.33|6454.33|6451.06|6451.06|0
1743496500000|2025-04-01 08:35:00|6455.61|6455.61|6448.3|6448.3|6456.89|6456.89|6447.24|6447.24|0
1743496800000|2025-04-01 08:40:00|6446.97|6446.97|6448.04|6448.04|6448.04|6448.04|6446.97|6446.97|0
1743497100000|2025-04-01 08:45:00|6449.31|6449.31|6460.51|6460.51|6460.51|6460.51|6449.31|6449.31|0
1743497400000|2025-04-01 08:50:00|6461.57|6461.57|6462.85|6462.85|6464.98|6464.98|6461.57|6461.57|0
1743497700000|2025-04-01 08:55:00|6462.14|6462.14|6461.43|6461.43|6462.14|6462.14|6461.43|6461.43|0
1743498000000|2025-04-01 09:00:00|6462.14|6462.14|6468.38|6468.38|6468.38|6468.38|6462.14|6462.14|0
1743498300000|2025-04-01 09:05:00|6469.09|6469.09|6468.38|6468.38|6469.8|6469.8|6466.53|6466.53|0
1743498600000|2025-04-01 09:10:00|6470.94|6470.94|6482.51|6482.51|6482.51|6482.51|6470.94|6470.94|0
1743498900000|2025-04-01 09:15:00|6481.23|6481.23|6468.13|6468.13|6481.23|6481.23|6463.53|6463.53|0
1743499200000|2025-04-01 09:20:00|6472.38|6472.38|6470.25|6470.25|6472.38|6472.38|6470.25|6470.25|0
1743499500000|2025-04-01 09:25:00|6469.36|6469.36|6474.33|6474.33|6474.33|6474.33|6469.36|6469.36|0
1743499800000|2025-04-01 09:30:00|6473.44|6473.44|6475.56|6475.56|6475.56|6475.56|6473.44|6473.44|0
1743500100000|2025-04-01 09:35:00|6474.5|6474.5|6473.44|6473.44|6474.5|6474.5|6473.44|6473.44|0
1743500400000|2025-04-01 09:40:00|6474.5|6474.5|6480.67|6480.67|6480.67|6480.67|6474.5|6474.5|0
1743500700000|2025-04-01 09:45:00|6483.99|6483.99|6485.05|6485.05|6485.05|6485.05|6483.99|6483.99|0
1743501000000|2025-04-01 09:50:00|6484.39|6484.39|6485.23|6485.23|6485.23|6485.23|6483.11|6483.11|0
1743501300000|2025-04-01 09:55:00|6487.36|6487.36|6484.17|6484.17|6487.36|6487.36|6484.17|6484.17|0
1743501600000|2025-04-01 10:00:00|6481.83|6481.83|6477.93|6477.93|6482.89|6482.89|6477.93|6477.93|0
1743501900000|2025-04-01 10:05:00|6475.81|6475.81|6475.81|6475.81|6475.81|6475.81|6475.81|6475.81|0
1743502200000|2025-04-01 10:10:00|6475.1|6475.1|6476.17|6476.17|6477.45|6477.45|6473.37|6473.37|0
1743502500000|2025-04-01 10:15:00|6479.58|6479.58|6477.45|6477.45|6479.58|6479.58|6477.45|6477.45|0
1743502800000|2025-04-01 10:20:00|6474.27|6474.27|6473.21|6473.21|6474.27|6474.27|6473.21|6473.21|0
1743503100000|2025-04-01 10:25:00|6470.65|6470.65|6470.65|6470.65|6471.93|6471.93|6470.65|6470.65|0
1743503400000|2025-04-01 10:30:00|6469.94|6469.94|6454.35|6454.35|6469.94|6469.94|6454.35|6454.35|0
1743503700000|2025-04-01 10:35:00|6455.63|6455.63|6454.35|6454.35|6455.63|6455.63|6454.35|6454.35|0
1743504000000|2025-04-01 10:40:00|6456.47|6456.47|6454.35|6454.35|6457.57|6457.57|6454.35|6454.35|0
1743504300000|2025-04-01 10:45:00|6455.63|6455.63|6456.9|6456.9|6456.9|6456.9|6455.63|6455.63|0
1743504600000|2025-04-01 10:50:00|6459.03|6459.03|6457.97|6457.97|6460.09|6460.09|6457.97|6457.97|0
1743504900000|2025-04-01 10:55:00|6452.66|6452.66|6452.66|6452.66|6452.66|6452.66|6452.66|6452.66|0
1743505200000|2025-04-01 11:00:00|6450.53|6450.53|6447.7|6447.7|6450.53|6450.53|6447.7|6447.7|0
1743505500000|2025-04-01 11:05:00|6446.42|6446.42|6438.7|6438.7|6446.42|6446.42|6437.27|6437.27|0
1743506100000|2025-04-01 11:15:00|6437.64|6437.64|6431.8|6431.8|6437.64|6437.64|6431.8|6431.8|0
1743506400000|2025-04-01 11:20:00|6430.52|6430.52|6432.14|6432.14|6433.2|6433.2|6430.52|6430.52|0
1743506700000|2025-04-01 11:25:00|6433.2|6433.2|6432.31|6432.31|6433.2|6433.2|6430.52|6430.52|0
1743507000000|2025-04-01 11:30:00|6434.43|6434.43|6439.44|6439.44|6439.44|6439.44|6434.43|6434.43|0
1743507300000|2025-04-01 11:35:00|6438.38|6438.38|6438.38|6438.38|6438.38|6438.38|6438.38|6438.38|0
1743507600000|2025-04-01 11:40:00|6439.44|6439.44|6440.72|6440.72|6442.84|6442.84|6439.44|6439.44|0
1743507900000|2025-04-01 11:45:00|6442.84|6442.84|6443.91|6443.91|6443.91|6443.91|6442.84|6442.84|0
1743508200000|2025-04-01 11:50:00|6444.97|6444.97|6444.97|6444.97|6444.97|6444.97|6444.97|6444.97|0
1743508500000|2025-04-01 11:55:00|6446.03|6446.03|6453.27|6453.27|6453.27|6453.27|6444.97|6444.97|0
1743508800000|2025-04-01 12:00:00|6454.55|6454.55|6454.55|6454.55|6455.61|6455.61|6454.55|6454.55|0
1743509100000|2025-04-01 12:05:00|6451.99|6451.99|6450.08|6450.08|6451.99|6451.99|6448.8|6448.8|0
1743509400000|2025-04-01 12:10:00|6452.21|6452.21|6452.21|6452.21|6452.21|6452.21|6452.21|6452.21|0
1743509700000|2025-04-01 12:15:00|6453.27|6453.27|6454.55|6454.55|6454.55|6454.55|6451.99|6451.99|0
1743510000000|2025-04-01 12:20:00|6456.67|6456.67|6457.73|6457.73|6457.73|6457.73|6455.61|6455.61|0
1743510600000|2025-04-01 12:30:00|6456.45|6456.45|6458.24|6458.24|6458.24|6458.24|6456.45|6456.45|0
1743510900000|2025-04-01 12:35:00|6456.96|6456.96|6456.96|6456.96|6458.24|6458.24|6456.96|6456.96|0
1743511200000|2025-04-01 12:40:00|6458.24|6458.24|6458.24|6458.24|6458.24|6458.24|6457.18|6457.18|0
1743511500000|2025-04-01 12:45:00|6452.93|6452.93|6450.94|6450.94|6452.93|6452.93|6450.94|6450.94|0
1743511800000|2025-04-01 12:50:00|6449.88|6449.88|6452.01|6452.01|6452.01|6452.01|6449.88|6449.88|0
1743512100000|2025-04-01 12:55:00|6450.73|6450.73|6450.73|6450.73|6450.73|6450.73|6450.73|6450.73|0
1743512400000|2025-04-01 13:00:00|6452.85|6452.85|6452.85|6452.85|6452.85|6452.85|6452.85|6452.85|0
1743513000000|2025-04-01 13:10:00|6449.67|6449.67|6451.43|6451.43|6452.85|6452.85|6449.67|6449.67|0
1743513300000|2025-04-01 13:15:00|6450.37|6450.37|6451.65|6451.65|6451.65|6451.65|6450.37|6450.37|0
1743513600000|2025-04-01 13:20:00|6450.93|6450.93|6452.49|6452.49|6452.49|6452.49|6450.93|6450.93|0
1743513900000|2025-04-01 13:25:00|6450.37|6450.37|6455|6455|6455.89|6455.89|6450.37|6450.37|0
1743514200000|2025-04-01 13:30:00|6452.87|6452.87|6433.75|6433.75|6452.87|6452.87|6429.5|6429.5|0
1743514500000|2025-04-01 13:35:00|6434.46|6434.46|6427.42|6427.42|6436.58|6436.58|6427.42|6427.42|0
1743514800000|2025-04-01 13:40:00|6428.49|6428.49|6421.72|6421.72|6428.49|6428.49|6421.72|6421.72|0
1743515100000|2025-04-01 13:45:00|6421.06|6421.06|6419.47|6419.47|6421.9|6421.9|6416.78|6416.78|0
1743515400000|2025-04-01 13:50:00|6420.53|6420.53|6431.18|6431.18|6431.18|6431.18|6420.53|6420.53|0
1743515700000|2025-04-01 13:55:00|6433.3|6433.3|6432.91|6432.91|6433.3|6433.3|6430.96|6430.96|0
1743516000000|2025-04-01 14:00:00|6426.72|6426.72|6435.44|6435.44|6436.72|6436.72|6425.44|6425.44|0
1743516300000|2025-04-01 14:05:00|6437.23|6437.23|6434.45|6434.45|6437.23|6437.23|6434.45|6434.45|0
1743516600000|2025-04-01 14:10:00|6435.51|6435.51|6434.45|6434.45|6435.51|6435.51|6433.02|6433.02|0
1743516900000|2025-04-01 14:15:00|6432.32|6432.32|6427.59|6427.59|6433.38|6433.38|6426.1|6426.1|0
1743517200000|2025-04-01 14:20:00|6426.88|6426.88|6422.04|6422.04|6426.88|6426.88|6419.92|6419.92|0
1743517500000|2025-04-01 14:25:00|6422.75|6422.75|6426.78|6426.78|6431.29|6431.29|6422.75|6422.75|0
1743517800000|2025-04-01 14:30:00|6425.72|6425.72|6426.07|6426.07|6428.91|6428.91|6425.72|6425.72|0
1743518100000|2025-04-01 14:35:00|6423.95|6423.95|6434.91|6434.91|6434.91|6434.91|6421.74|6421.74|0
1743518400000|2025-04-01 14:40:00|6433.63|6433.63|6439.97|6439.97|6443.16|6443.16|6433.63|6433.63|0
1743518700000|2025-04-01 14:45:00|6441.03|6441.03|6445.19|6445.19|6445.19|6445.19|6441.03|6441.03|0
1743519000000|2025-04-01 14:50:00|6444.13|6444.13|6449.5|6449.5|6449.5|6449.5|6444.13|6444.13|0
1743519300000|2025-04-01 14:55:00|6452.05|6452.05|6442.96|6442.96|6453.33|6453.33|6442.96|6442.96|0
1743519600000|2025-04-01 15:00:00|6444.24|6444.24|6444.24|6444.24|6444.24|6444.24|6441.68|6441.68|0
1743519900000|2025-04-01 15:05:00|6443.34|6443.34|6446.13|6446.13|6447.19|6447.19|6443.34|6443.34|0
1743520200000|2025-04-01 15:10:00|6446.79|6446.79|6444.27|6444.27|6448.52|6448.52|6444.27|6444.27|0
1743520500000|2025-04-01 15:15:00|6443.21|6443.21|6436.3|6436.3|6443.21|6443.21|6436.3|6436.3|0
1743520800000|2025-04-01 15:20:00|6435.59|6435.59|6433.02|6433.02|6435.99|6435.99|6433.02|6433.02|0
1743521100000|2025-04-01 15:25:00|6435.15|6435.15|6432.13|6432.13|6438.15|6438.15|6428.48|6428.48|0
1743578100000|2025-04-02 07:15:00|6427.2|6427.2|6425.99|6425.99|6429.76|6429.76|6425.99|6425.99|0
1743578400000|2025-04-02 07:20:00|6424.93|6424.93|6417.13|6417.13|6427.06|6427.06|6411.6|6411.6|0
1743578700000|2025-04-02 07:25:00|6419.25|6419.25|6414.79|6414.79|6419.25|6419.25|6413.29|6413.29|0
1743579000000|2025-04-02 07:30:00|6411.6|6411.6|6406.58|6406.58|6411.95|6411.95|6402.11|6402.11|0
1743579300000|2025-04-02 07:35:00|6411.95|6411.95|6403.01|6403.01|6411.95|6411.95|6400.33|6400.33|0
1743579600000|2025-04-02 07:40:00|6400.45|6400.45|6400.84|6400.84|6400.84|6400.84|6398.66|6398.66|0
1743579900000|2025-04-02 07:45:00|6402.63|6402.63|6391.9|6391.9|6402.63|6402.63|6391.9|6391.9|0
1743580200000|2025-04-02 07:50:00|6391|6391|6386.32|6386.32|6393.13|6393.13|6386.32|6386.32|0
1743580500000|2025-04-02 07:55:00|6387.6|6387.6|6387.6|6387.6|6387.6|6387.6|6387.6|6387.6|0
1743580800000|2025-04-02 08:00:00|6386.32|6386.32|6381.35|6381.35|6386.32|6386.32|6375.65|6375.65|0
1743581100000|2025-04-02 08:05:00|6378.16|6378.16|6371.1|6371.1|6378.16|6378.16|6362.04|6362.04|0
1743581400000|2025-04-02 08:10:00|6372.43|6372.43|6370.52|6370.52|6373.71|6373.71|6367.12|6367.12|0
1743581700000|2025-04-02 08:15:00|6371.8|6371.8|6377.92|6377.92|6380.7|6380.7|6370.74|6370.74|0
1743582000000|2025-04-02 08:20:00|6376.85|6376.85|6374.51|6374.51|6377.92|6377.92|6374.51|6374.51|0
1743582300000|2025-04-02 08:25:00|6373.45|6373.45|6381.1|6381.1|6381.1|6381.1|6373.45|6373.45|0
1743582600000|2025-04-02 08:30:00|6377.92|6377.92|6378.98|6378.98|6380.26|6380.26|6374.73|6374.73|0
1743582900000|2025-04-02 08:35:00|6376.85|6376.85|6380.7|6380.7|6380.7|6380.7|6376.85|6376.85|0
1743583200000|2025-04-02 08:40:00|6376.46|6376.46|6378.18|6378.18|6378.18|6378.18|6376.46|6376.46|0
1743583500000|2025-04-02 08:45:00|6376.06|6376.06|6373.93|6373.93|6376.06|6376.06|6373.93|6373.93|0
1743583800000|2025-04-02 08:50:00|6372.87|6372.87|6364.48|6364.48|6372.87|6372.87|6364.48|6364.48|0
1743584100000|2025-04-02 08:55:00|6359.17|6359.17|6352.76|6352.76|6359.17|6359.17|6352.76|6352.76|0
1743584400000|2025-04-02 09:00:00|6351.69|6351.69|6348.84|6348.84|6352.76|6352.76|6348.84|6348.84|0
1743584700000|2025-04-02 09:05:00|6350.12|6350.12|6354.03|6354.03|6354.03|6354.03|6349.06|6349.06|0
1743585000000|2025-04-02 09:10:00|6352.97|6352.97|6348.51|6348.51|6352.97|6352.97|6348.51|6348.51|0
1743585300000|2025-04-02 09:15:00|6347.85|6347.85|6339.75|6339.75|6347.85|6347.85|6338.25|6338.25|0
1743585600000|2025-04-02 09:20:00|6344|6344|6339.49|6339.49|6344|6344|6339.49|6339.49|0
1743585900000|2025-04-02 09:25:00|6341.61|6341.61|6346.07|6346.07|6346.07|6346.07|6341.61|6341.61|0
1743586200000|2025-04-02 09:30:00|6347.35|6347.35|6351.6|6351.6|6351.6|6351.6|6347.35|6347.35|0
1743586500000|2025-04-02 09:35:00|6352.66|6352.66|6353.94|6353.94|6355|6355|6352.66|6352.66|0
1743586800000|2025-04-02 09:40:00|6351.82|6351.82|6360.72|6360.72|6360.72|6360.72|6351.82|6351.82|0
1743587100000|2025-04-02 09:45:00|6363.57|6363.57|6363.57|6363.57|6363.57|6363.57|6363.57|6363.57|0
1743587400000|2025-04-02 09:50:00|6362.51|6362.51|6361.44|6361.44|6362.51|6362.51|6361.44|6361.44|0
1743587700000|2025-04-02 09:55:00|6359.32|6359.32|6356.17|6356.17|6359.32|6359.32|6356.17|6356.17|0
1743588000000|2025-04-02 10:00:00|6354.05|6354.05|6346.44|6346.44|6355.11|6355.11|6342.87|6342.87|0
1743588300000|2025-04-02 10:05:00|6347.5|6347.5|6345.02|6345.02|6349.49|6349.49|6345.02|6345.02|0
1743588600000|2025-04-02 10:10:00|6343.96|6343.96|6343.7|6343.7|6343.96|6343.96|6341.36|6341.36|0
1743588900000|2025-04-02 10:15:00|6342.64|6342.64|6348.86|6348.86|6348.86|6348.86|6342.64|6342.64|0
1743589200000|2025-04-02 10:20:00|6350.85|6350.85|6347.5|6347.5|6350.85|6350.85|6346.6|6346.6|0
1743589500000|2025-04-02 10:25:00|6348.56|6348.56|6344.1|6344.1|6348.56|6348.56|6344.1|6344.1|0
1743589800000|2025-04-02 10:30:00|6347.28|6347.28|6343.6|6343.6|6347.28|6347.28|6343.6|6343.6|0
1743590100000|2025-04-02 10:35:00|6342.32|6342.32|6335.9|6335.9|6342.32|6342.32|6331.65|6331.65|0
1743590400000|2025-04-02 10:40:00|6336.56|6336.56|6335.33|6335.33|6337.46|6337.46|6335.33|6335.33|0
1743590700000|2025-04-02 10:45:00|6333.35|6333.35|6337.15|6337.15|6337.15|6337.15|6332.68|6332.68|0
1743591000000|2025-04-02 10:50:00|6338.43|6338.43|6341.97|6341.97|6341.97|6341.97|6338.43|6338.43|0
1743591300000|2025-04-02 10:55:00|6343.04|6343.04|6345.16|6345.16|6345.16|6345.16|6343.04|6343.04|0
1743591600000|2025-04-02 11:00:00|6345.82|6345.82|6347.76|6347.76|6348.83|6348.83|6345.82|6345.82|0
1743591900000|2025-04-02 11:05:00|6345.64|6345.64|6346.42|6346.42|6347.98|6347.98|6344.63|6344.63|0
1743592200000|2025-04-02 11:10:00|6345.53|6345.53|6348.15|6348.15|6348.15|6348.15|6345.53|6345.53|0
1743592500000|2025-04-02 11:15:00|6349.21|6349.21|6349.21|6349.21|6349.21|6349.21|6349.21|6349.21|0
1743592800000|2025-04-02 11:20:00|6348.15|6348.15|6339.11|6339.11|6348.15|6348.15|6339.11|6339.11|0
1743593100000|2025-04-02 11:25:00|6340.39|6340.39|6336.47|6336.47|6340.39|6340.39|6335.58|6335.58|0
1743593400000|2025-04-02 11:30:00|6335.05|6335.05|6333.99|6333.99|6335.05|6335.05|6333.99|6333.99|0
1743593700000|2025-04-02 11:35:00|6332.71|6332.71|6324.81|6324.81|6332.71|6332.71|6324.81|6324.81|0
1743594000000|2025-04-02 11:40:00|6323.75|6323.75|6321.41|6321.41|6323.75|6323.75|6321.41|6321.41|0
1743594300000|2025-04-02 11:45:00|6322.69|6322.69|6320.6|6320.6|6322.69|6322.69|6320.6|6320.6|0
1743594600000|2025-04-02 11:50:00|6318.48|6318.48|6319.9|6319.9|6319.9|6319.9|6317.81|6317.81|0
1743594900000|2025-04-02 11:55:00|6316.71|6316.71|6317.74|6317.74|6318.84|6318.84|6316.71|6316.71|0
1743595200000|2025-04-02 12:00:00|6316.68|6316.68|6314.95|6314.95|6316.68|6316.68|6310.49|6310.49|0
1743595500000|2025-04-02 12:05:00|6313.68|6313.68|6307.74|6307.74|6313.68|6313.68|6307.74|6307.74|0
1743595800000|2025-04-02 12:10:00|6306.68|6306.68|6303.13|6303.13|6306.68|6306.68|6303.13|6303.13|0
1743596100000|2025-04-02 12:15:00|6304.19|6304.19|6299.73|6299.73|6304.19|6304.19|6298.67|6298.67|0
1743596400000|2025-04-02 12:20:00|6298.45|6298.45|6298.45|6298.45|6298.45|6298.45|6298.45|6298.45|0
1743596700000|2025-04-02 12:25:00|6296.33|6296.33|6293.76|6293.76|6296.33|6296.33|6291.42|6291.42|0
1743597000000|2025-04-02 12:30:00|6290.57|6290.57|6291.8|6291.8|6292.69|6292.69|6290.57|6290.57|0
1743597300000|2025-04-02 12:35:00|6293.92|6293.92|6292.51|6292.51|6293.92|6293.92|6288.18|6288.18|0
1743597600000|2025-04-02 12:40:00|6291.85|6291.85|6291.85|6291.85|6291.85|6291.85|6290.52|6290.52|0
1743597900000|2025-04-02 12:45:00|6292.74|6292.74|6297.47|6297.47|6297.47|6297.47|6292.74|6292.74|0
1743598200000|2025-04-02 12:50:00|6296.41|6296.41|6297.47|6297.47|6297.47|6297.47|6296.41|6296.41|0
1743598500000|2025-04-02 12:55:00|6298.37|6298.37|6298.37|6298.37|6298.37|6298.37|6298.37|6298.37|0
1743598800000|2025-04-02 13:00:00|6296.24|6296.24|6292.79|6292.79|6296.24|6296.24|6287.05|6287.05|0
1743599100000|2025-04-02 13:05:00|6293.86|6293.86|6294.17|6294.17|6295.93|6295.93|6292.74|6292.74|0
1743599400000|2025-04-02 13:10:00|6293.5|6293.5|6290.67|6290.67|6293.5|6293.5|6290.67|6290.67|0
1743599700000|2025-04-02 13:15:00|6289.25|6289.25|6288.09|6288.09|6289.25|6289.25|6287.69|6287.69|0
1743600000000|2025-04-02 13:20:00|6289.41|6289.41|6288.18|6288.18|6289.41|6289.41|6286.06|6286.06|0
1743600300000|2025-04-02 13:25:00|6289.46|6289.46|6291.8|6291.8|6291.8|6291.8|6289.46|6289.46|0
1743600600000|2025-04-02 13:30:00|6290.74|6290.74|6301.72|6301.72|6301.72|6301.72|6289.46|6289.46|0
1743600900000|2025-04-02 13:35:00|6300.66|6300.66|6300.63|6300.63|6303.41|6303.41|6300.28|6300.28|0
1743601200000|2025-04-02 13:40:00|6301.69|6301.69|6304.71|6304.71|6306.83|6306.83|6301.69|6301.69|0
1743601500000|2025-04-02 13:45:00|6302.92|6302.92|6292.5|6292.5|6302.92|6302.92|6290.72|6290.72|0
1743601800000|2025-04-02 13:50:00|6291.22|6291.22|6299.85|6299.85|6300.92|6300.92|6290.16|6290.16|0
1743602100000|2025-04-02 13:55:00|6298.58|6298.58|6296.85|6296.85|6298.58|6298.58|6292.74|6292.74|0
1743602400000|2025-04-02 14:00:00|6295.79|6295.79|6305.39|6305.39|6306.46|6306.46|6295.79|6295.79|0
1743602700000|2025-04-02 14:05:00|6306.46|6306.46|6310.08|6310.08|6312.2|6312.2|6306.46|6306.46|0
1743603000000|2025-04-02 14:10:00|6308.8|6308.8|6309.76|6309.76|6310.66|6310.66|6306.19|6306.19|0
1743603300000|2025-04-02 14:15:00|6310.82|6310.82|6314.89|6314.89|6314.89|6314.89|6310.82|6310.82|0
1743603600000|2025-04-02 14:20:00|6313.83|6313.83|6316.35|6316.35|6316.61|6316.61|6311.7|6311.7|0
1743603900000|2025-04-02 14:25:00|6315.29|6315.29|6319.59|6319.59|6319.59|6319.59|6315.29|6315.29|0
1743604200000|2025-04-02 14:30:00|6320.25|6320.25|6329.01|6329.01|6331|6331|6320.25|6320.25|0
1743604500000|2025-04-02 14:35:00|6330.07|6330.07|6328.61|6328.61|6330.73|6330.73|6328.61|6328.61|0
1743604800000|2025-04-02 14:40:00|6327.55|6327.55|6340.17|6340.17|6341.23|6341.23|6325.16|6325.16|0
1743605100000|2025-04-02 14:45:00|6337.61|6337.61|6332.14|6332.14|6337.61|6337.61|6329.65|6329.65|0
1743605400000|2025-04-02 14:50:00|6333.2|6333.2|6346.82|6346.82|6346.82|6346.82|6333.2|6333.2|0
1743605700000|2025-04-02 14:55:00|6345.54|6345.54|6350.89|6350.89|6351.95|6351.95|6345.54|6345.54|0
1743606000000|2025-04-02 15:00:00|6349.61|6349.61|6353.85|6353.85|6354.92|6354.92|6348.33|6348.33|0
1743606300000|2025-04-02 15:05:00|6355.13|6355.13|6350.63|6350.63|6355.13|6355.13|6346.42|6346.42|0
1743606600000|2025-04-02 15:10:00|6352.42|6352.42|6362.45|6362.45|6365.42|6365.42|6352.42|6352.42|0
1743606900000|2025-04-02 15:15:00|6361.17|6361.17|6360.74|6360.74|6363.48|6363.48|6359.18|6359.18|0
1743607200000|2025-04-02 15:20:00|6362.06|6362.06|6363.86|6363.86|6368.91|6368.91|6362.06|6362.06|0
1743607500000|2025-04-02 15:25:00|6364.76|6364.76|6367.69|6367.69|6369.87|6369.87|6360.91|6360.91|0
1743664500000|2025-04-03 07:15:00|6239.7|6239.7|6244.26|6244.26|6251.4|6251.4|6239.7|6239.7|0
1743664800000|2025-04-03 07:20:00|6252.76|6252.76|6270.32|6270.32|6270.32|6270.32|6243.43|6243.43|0
1743665100000|2025-04-03 07:25:00|6277.34|6277.34|6301.34|6301.34|6301.34|6301.34|6277.34|6277.34|0
1743665400000|2025-04-03 07:30:00|6299.55|6299.55|6293.97|6293.97|6300.61|6300.61|6292.91|6292.91|0
1743665700000|2025-04-03 07:35:00|6296.53|6296.53|6279.03|6279.03|6296.53|6296.53|6279.03|6279.03|0
1743666000000|2025-04-03 07:40:00|6284.34|6284.34|6282.04|6282.04|6284.34|6284.34|6281.48|6281.48|0
1743666300000|2025-04-03 07:45:00|6283.32|6283.32|6276.52|6276.52|6285.66|6285.66|6276.52|6276.52|0
1743666600000|2025-04-03 07:50:00|6277.58|6277.58|6271.4|6271.4|6278.86|6278.86|6271.4|6271.4|0
1743666900000|2025-04-03 07:55:00|6270.34|6270.34|6280.03|6280.03|6280.03|6280.03|6269.01|6269.01|0
1743667200000|2025-04-03 08:00:00|6278.97|6278.97|6294.05|6294.05|6294.05|6294.05|6278.97|6278.97|0
1743667500000|2025-04-03 08:05:00|6299.8|6299.8|6280.7|6280.7|6301.92|6301.92|6279.63|6279.63|0
1743667800000|2025-04-03 08:10:00|6282.82|6282.82|6296.66|6296.66|6297.72|6297.72|6282.82|6282.82|0
1743668100000|2025-04-03 08:15:00|6294.53|6294.53|6291.24|6291.24|6297.39|6297.39|6291.24|6291.24|0
1743668400000|2025-04-03 08:20:00|6287|6287|6280.41|6280.41|6287|6287|6280.41|6280.41|0
1743668700000|2025-04-03 08:25:00|6281.47|6281.47|6286.78|6286.78|6286.78|6286.78|6281.47|6281.47|0
1743669000000|2025-04-03 08:30:00|6287.84|6287.84|6289.3|6289.3|6293.15|6293.15|6287.84|6287.84|0
1743669300000|2025-04-03 08:35:00|6285.03|6285.03|6299.4|6299.4|6299.4|6299.4|6285.03|6285.03|0
1743669600000|2025-04-03 08:40:00|6298.34|6298.34|6292.33|6292.33|6298.34|6298.34|6290.21|6290.21|0
1743669900000|2025-04-03 08:45:00|6290.21|6290.21|6281.91|6281.91|6290.21|6290.21|6281.91|6281.91|0
1743670200000|2025-04-03 08:50:00|6285.09|6285.09|6277.38|6277.38|6287.88|6287.88|6277.38|6277.38|0
1743670500000|2025-04-03 08:55:00|6274.82|6274.82|6275.04|6275.04|6276.1|6276.1|6271.2|6271.2|0
1743670800000|2025-04-03 09:00:00|6273.76|6273.76|6265.05|6265.05|6273.76|6273.76|6265.05|6265.05|0
1743671100000|2025-04-03 09:05:00|6263.98|6263.98|6260.8|6260.8|6263.98|6263.98|6260.8|6260.8|0
1743671400000|2025-04-03 09:10:00|6261.86|6261.86|6254.73|6254.73|6262.92|6262.92|6252.6|6252.6|0
1743671700000|2025-04-03 09:15:00|6252.6|6252.6|6252.6|6252.6|6252.6|6252.6|6252.6|6252.6|0
1743672000000|2025-04-03 09:20:00|6253.88|6253.88|6252.2|6252.2|6256.88|6256.88|6252.2|6252.2|0
1743672300000|2025-04-03 09:25:00|6251.14|6251.14|6250.81|6250.81|6252.98|6252.98|6249.42|6249.42|0
1743672600000|2025-04-03 09:30:00|6248.68|6248.68|6241.88|6241.88|6248.68|6248.68|6241.88|6241.88|0
1743672900000|2025-04-03 09:35:00|6239.89|6239.89|6240.39|6240.39|6242.01|6242.01|6238|6238|0
1743673200000|2025-04-03 09:40:00|6244.64|6244.64|6241.38|6241.38|6244.64|6244.64|6239.96|6239.96|0
1743673500000|2025-04-03 09:45:00|6237.76|6237.76|6230.5|6230.5|6240.22|6240.22|6227.27|6227.27|0
1743673800000|2025-04-03 09:50:00|6231.56|6231.56|6229.44|6229.44|6231.56|6231.56|6229.44|6229.44|0
1743674100000|2025-04-03 09:55:00|6227.45|6227.45|6215.79|6215.79|6227.45|6227.45|6215.79|6215.79|0
1743674400000|2025-04-03 10:00:00|6216.85|6216.85|6214.63|6214.63|6216.85|6216.85|6214.63|6214.63|0
1743674700000|2025-04-03 10:05:00|6215.91|6215.91|6215.1|6215.1|6219.18|6219.18|6213.82|6213.82|0
1743675000000|2025-04-03 10:10:00|6214.44|6214.44|6209.71|6209.71|6214.44|6214.44|6207.58|6207.58|0
1743675300000|2025-04-03 10:15:00|6208.65|6208.65|6206.47|6206.47|6208.65|6208.65|6206.47|6206.47|0
1743675600000|2025-04-03 10:20:00|6204.35|6204.35|6204.57|6204.57|6206.69|6206.69|6202.01|6202.01|0
1743675900000|2025-04-03 10:25:00|6208.81|6208.81|6203.61|6203.61|6208.81|6208.81|6203.61|6203.61|0
1743676200000|2025-04-03 10:30:00|6202.94|6202.94|6200.42|6200.42|6205.73|6205.73|6200.42|6200.42|0
1743676500000|2025-04-03 10:35:00|6199.36|6199.36|6195.52|6195.52|6201.48|6201.48|6195.52|6195.52|0
1743676800000|2025-04-03 10:40:00|6194.24|6194.24|6194.03|6194.03|6194.24|6194.24|6192.97|6192.97|0
1743677100000|2025-04-03 10:45:00|6195.09|6195.09|6188.68|6188.68|6195.09|6195.09|6188.68|6188.68|0
1743677400000|2025-04-03 10:50:00|6187.62|6187.62|6183.68|6183.68|6189.96|6189.96|6183.68|6183.68|0
1743677700000|2025-04-03 10:55:00|6182.4|6182.4|6182.4|6182.4|6183.46|6183.46|6182.4|6182.4|0
1743678000000|2025-04-03 11:00:00|6184.95|6184.95|6178.1|6178.1|6188.14|6188.14|6176.82|6176.82|0
1743678300000|2025-04-03 11:05:00|6180.23|6180.23|6187.79|6187.79|6187.79|6187.79|6180.23|6180.23|0
1743678600000|2025-04-03 11:10:00|6186.73|6186.73|6188.85|6188.85|6188.85|6188.85|6185.67|6185.67|0
1743678900000|2025-04-03 11:15:00|6189.75|6189.75|6192.72|6192.72|6197.61|6197.61|6189.75|6189.75|0
1743679200000|2025-04-03 11:20:00|6191.65|6191.65|6189.31|6189.31|6191.65|6191.65|6189.31|6189.31|0
1743679500000|2025-04-03 11:25:00|6188.04|6188.04|6186.76|6186.76|6188.04|6188.04|6186.76|6186.76|0
1743679800000|2025-04-03 11:30:00|6185.48|6185.48|6183.35|6183.35|6185.48|6185.48|6183.14|6183.14|0
1743680100000|2025-04-03 11:35:00|6182.69|6182.69|6179.84|6179.84|6182.69|6182.69|6178.78|6178.78|0
1743680400000|2025-04-03 11:40:00|6180.91|6180.91|6180.91|6180.91|6181.97|6181.97|6180.91|6180.91|0
1743680700000|2025-04-03 11:45:00|6178.35|6178.35|6177.07|6177.07|6179.63|6179.63|6177.07|6177.07|0
1743681000000|2025-04-03 11:50:00|6178.13|6178.13|6173.17|6173.17|6179.2|6179.2|6172.28|6172.28|0
1743681300000|2025-04-03 11:55:00|6176.79|6176.79|6178.52|6178.52|6181|6181|6176.79|6176.79|0
1743681600000|2025-04-03 12:00:00|6183.83|6183.83|6182.76|6182.76|6183.83|6183.83|6182.76|6182.76|0
1743681900000|2025-04-03 12:05:00|6181.7|6181.7|6178.52|6178.52|6181.7|6181.7|6178.52|6178.52|0
1743682200000|2025-04-03 12:10:00|6175.96|6175.96|6177.02|6177.02|6177.02|6177.02|6175.96|6175.96|0
1743682500000|2025-04-03 12:15:00|6179.15|6179.15|6182.99|6182.99|6184.06|6184.06|6179.15|6179.15|0
1743682800000|2025-04-03 12:20:00|6181.93|6181.93|6179.15|6179.15|6182.55|6182.55|6179.15|6179.15|0
1743683100000|2025-04-03 12:25:00|6177.87|6177.87|6175.65|6175.65|6179.99|6179.99|6175.65|6175.65|0
1743683400000|2025-04-03 12:30:00|6174.98|6174.98|6158.71|6158.71|6174.98|6174.98|6157.43|6157.43|0
1743683700000|2025-04-03 12:35:00|6159.99|6159.99|6163.87|6163.87|6166.92|6166.92|6158.56|6158.56|0
1743684000000|2025-04-03 12:40:00|6161.31|6161.31|6167.89|6167.89|6167.89|6167.89|6160.65|6160.65|0
1743684300000|2025-04-03 12:45:00|6167.23|6167.23|6158.27|6158.27|6167.23|6167.23|6154.02|6154.02|0
1743684600000|2025-04-03 12:50:00|6158.98|6158.98|6163.83|6163.83|6166.85|6166.85|6158.98|6158.98|0
1743684900000|2025-04-03 12:55:00|6164.49|6164.49|6157.21|6157.21|6164.49|6164.49|6157.21|6157.21|0
1743685200000|2025-04-03 13:00:00|6158.27|6158.27|6145.5|6145.5|6159.33|6159.33|6144.44|6144.44|0
1743685500000|2025-04-03 13:05:00|6147.62|6147.62|6145.5|6145.5|6148.9|6148.9|6141.03|6141.03|0
1743685800000|2025-04-03 13:10:00|6144.44|6144.44|6139.49|6139.49|6144.44|6144.44|6139.49|6139.49|0
1743686100000|2025-04-03 13:15:00|6135.66|6135.66|6132.92|6132.92|6136.31|6136.31|6129.3|6129.3|0
1743686400000|2025-04-03 13:20:00|6131.64|6131.64|6122.47|6122.47|6131.64|6131.64|6120.92|6120.92|0
1743686700000|2025-04-03 13:25:00|6123.53|6123.53|6117.31|6117.31|6130.12|6130.12|6116.03|6116.03|0
1743687000000|2025-04-03 13:30:00|6118.59|6118.59|6128.38|6128.38|6129.27|6129.27|6118.59|6118.59|0
1743687300000|2025-04-03 13:35:00|6129.65|6129.65|6128.64|6128.64|6129.65|6129.65|6112.08|6112.08|0
1743687600000|2025-04-03 13:40:00|6129.35|6129.35|6117.82|6117.82|6129.35|6129.35|6116.75|6116.75|0
1743687900000|2025-04-03 13:45:00|6114.63|6114.63|6105.51|6105.51|6114.63|6114.63|6102.72|6102.72|0
1743688200000|2025-04-03 13:50:00|6107.63|6107.63|6105.6|6105.6|6113.73|6113.73|6105.6|6105.6|0
1743688500000|2025-04-03 13:55:00|6102.41|6102.41|6116.23|6116.23|6116.23|6116.23|6102.41|6102.41|0
1743688800000|2025-04-03 14:00:00|6114.11|6114.11|6110.7|6110.7|6118.35|6118.35|6109.64|6109.64|0
1743689100000|2025-04-03 14:05:00|6108.15|6108.15|6101.23|6101.23|6114.95|6114.95|6098.89|6098.89|0
1743689400000|2025-04-03 14:10:00|6102.29|6102.29|6090|6090|6104.28|6104.28|6090|6090|0
1743689700000|2025-04-03 14:15:00|6092.34|6092.34|6084.75|6084.75|6096.67|6096.67|6084.75|6084.75|0
1743690000000|2025-04-03 14:20:00|6086.03|6086.03|6088.94|6088.94|6093.22|6093.22|6085.05|6085.05|0
1743690300000|2025-04-03 14:25:00|6090|6090|6098.39|6098.39|6100.52|6100.52|6090|6090|0
1743690600000|2025-04-03 14:30:00|6099.45|6099.45|6085.1|6085.1|6099.45|6099.45|6085.1|6085.1|0
1743690900000|2025-04-03 14:35:00|6083.82|6083.82|6068.71|6068.71|6084.25|6084.25|6068.71|6068.71|0
1743691200000|2025-04-03 14:40:00|6071.05|6071.05|6068.75|6068.75|6072.33|6072.33|6066.63|6066.63|0
1743691500000|2025-04-03 14:45:00|6069.81|6069.81|6067.62|6067.62|6069.81|6069.81|6064.01|6064.01|0
1743691800000|2025-04-03 14:50:00|6070.18|6070.18|6067|6067|6075.08|6075.08|6066.33|6066.33|0
1743692100000|2025-04-03 14:55:00|6067.71|6067.71|6071.02|6071.02|6071.02|6071.02|6062.63|6062.63|0
1743692400000|2025-04-03 15:00:00|6072.3|6072.3|6075.7|6075.7|6076.98|6076.98|6069.96|6069.96|0
1743692700000|2025-04-03 15:05:00|6074.64|6074.64|6077.12|6077.12|6077.12|6077.12|6066.66|6066.66|0
1743693000000|2025-04-03 15:10:00|6078.18|6078.18|6090.27|6090.27|6092.83|6092.83|6078.18|6078.18|0
1743693300000|2025-04-03 15:15:00|6091.33|6091.33|6088.16|6088.16|6095.79|6095.79|6088.16|6088.16|0
1743693600000|2025-04-03 15:20:00|6089.22|6089.22|6081.15|6081.15|6089.22|6089.22|6076.28|6076.28|0
1743693900000|2025-04-03 15:25:00|6082.21|6082.21|6074.61|6074.61|6086.11|6086.11|6072.06|6072.06|0
1743750900000|2025-04-04 07:15:00|6058.19|6058.19|6058.71|6058.71|6063.5|6063.5|6055.52|6055.52|0
1743751200000|2025-04-04 07:20:00|6059.99|6059.99|6067.42|6067.42|6070.61|6070.61|6057.86|6057.86|0
1743751500000|2025-04-04 07:25:00|6069.54|6069.54|6074.71|6074.71|6080.73|6080.73|6061.46|6061.46|0
1743751800000|2025-04-04 07:30:00|6071.53|6071.53|6061.49|6061.49|6071.53|6071.53|6061.49|6061.49|0
1743752100000|2025-04-04 07:35:00|6058.3|6058.3|6086.37|6086.37|6087.24|6087.24|6058.3|6058.3|0
1743752400000|2025-04-04 07:40:00|6084.25|6084.25|6067.03|6067.03|6094.02|6094.02|6067.03|6067.03|0
1743752700000|2025-04-04 07:45:00|6069.81|6069.81|6086.3|6086.3|6089.27|6089.27|6069.81|6069.81|0
1743753000000|2025-04-04 07:50:00|6087.36|6087.36|6068.28|6068.28|6087.36|6087.36|6068.28|6068.28|0
1743753300000|2025-04-04 07:55:00|6069.35|6069.35|6071.02|6071.02|6071.02|6071.02|6063.37|6063.37|0
1743753600000|2025-04-04 08:00:00|6072.09|6072.09|6065.29|6065.29|6076.4|6076.4|6065.29|6065.29|0
1743753900000|2025-04-04 08:05:00|6064.02|6064.02|6065.51|6065.51|6065.51|6065.51|6053.51|6053.51|0
1743754200000|2025-04-04 08:10:00|6063.72|6063.72|6063.62|6063.62|6070.26|6070.26|6061.76|6061.76|0
1743754500000|2025-04-04 08:15:00|6060.44|6060.44|6066.13|6066.13|6067.69|6067.69|6057.83|6057.83|0
1743754800000|2025-04-04 08:20:00|6071.44|6071.44|6059.61|6059.61|6076.85|6076.85|6059.61|6059.61|0
1743755100000|2025-04-04 08:25:00|6061.73|6061.73|6055.4|6055.4|6065.22|6065.22|6055.4|6055.4|0
1743755400000|2025-04-04 08:30:00|6051.56|6051.56|6040.18|6040.18|6051.56|6051.56|6040.18|6040.18|0
1743755700000|2025-04-04 08:35:00|6038.19|6038.19|6049.33|6049.33|6050.75|6050.75|6034.39|6034.39|0
1743756000000|2025-04-04 08:40:00|6051.45|6051.45|6058.67|6058.67|6058.67|6058.67|6046.26|6046.26|0
1743756300000|2025-04-04 08:45:00|6061.86|6061.86|6067.48|6067.48|6068.76|6068.76|6061.86|6061.86|0
1743756600000|2025-04-04 08:50:00|6065.14|6065.14|6060.27|6060.27|6065.14|6065.14|6057.57|6057.57|0
1743756900000|2025-04-04 08:55:00|6060.98|6060.98|6069.69|6069.69|6070.75|6070.75|6059.92|6059.92|0
1743757200000|2025-04-04 09:00:00|6070.97|6070.97|6064.62|6064.62|6077.78|6077.78|6060.16|6060.16|0
1743757500000|2025-04-04 09:05:00|6065.68|6065.68|6073.68|6073.68|6073.68|6073.68|6059.27|6059.27|0
1743757800000|2025-04-04 09:10:00|6082.17|6082.17|6083.23|6083.23|6084.3|6084.3|6078.99|6078.99|0
1743758100000|2025-04-04 09:15:00|6082.17|6082.17|6085.19|6085.19|6088.59|6088.59|6079.83|6079.83|0
1743758400000|2025-04-04 09:20:00|6087.31|6087.31|6085.04|6085.04|6087.31|6087.31|6080.94|6080.94|0
1743758700000|2025-04-04 09:25:00|6084.19|6084.19|6067.68|6067.68|6088.49|6088.49|6067.68|6067.68|0
1743759000000|2025-04-04 09:30:00|6068.34|6068.34|6059.89|6059.89|6068.34|6068.34|6057.9|6057.9|0
1743759300000|2025-04-04 09:35:00|6058.61|6058.61|6069.88|6069.88|6073.07|6073.07|6058.61|6058.61|0
1743759600000|2025-04-04 09:40:00|6070.94|6070.94|6064.84|6064.84|6070.94|6070.94|6064.84|6064.84|0
1743759900000|2025-04-04 09:45:00|6063.78|6063.78|6063.24|6063.24|6067.53|6067.53|6060.73|6060.73|0
1743760200000|2025-04-04 09:50:00|6064.3|6064.3|6056.86|6056.86|6065.36|6065.36|6049.8|6049.8|0
1743760500000|2025-04-04 09:55:00|6057.92|6057.92|6059.34|6059.34|6059.34|6059.34|6051.12|6051.12|0
1743760800000|2025-04-04 10:00:00|6060.4|6060.4|6066|6066|6069.01|6069.01|6060.04|6060.04|0
1743761100000|2025-04-04 10:05:00|6064.94|6064.94|6030.51|6030.51|6064.94|6064.94|6028.17|6028.17|0
1743761400000|2025-04-04 10:10:00|6026.94|6026.94|6015.91|6015.91|6028|6028|6015.91|6015.91|0
1743761700000|2025-04-04 10:15:00|6016.8|6016.8|5999|5999|6016.8|6016.8|5999|5999|0
1743762000000|2025-04-04 10:20:00|5998.34|5998.34|5953.95|5953.95|5998.34|5998.34|5944.84|5944.84|0
1743762300000|2025-04-04 10:25:00|5955.23|5955.23|5960.06|5960.06|5964.55|5964.55|5946.67|5946.67|0
1743762600000|2025-04-04 10:30:00|5953.69|5953.69|5937.26|5937.26|5957.95|5957.95|5934.07|5934.07|0
1743762900000|2025-04-04 10:35:00|5939.38|5939.38|5944.25|5944.25|5946.37|5946.37|5929.86|5929.86|0
1743763200000|2025-04-04 10:40:00|5945.31|5945.31|5929.73|5929.73|5953.81|5953.81|5929.73|5929.73|0
1743763500000|2025-04-04 10:45:00|5928.83|5928.83|5908.17|5908.17|5928.83|5928.83|5908.17|5908.17|0
1743763800000|2025-04-04 10:50:00|5913.7|5913.7|5908.8|5908.8|5913.7|5913.7|5902.38|5902.38|0
1743764100000|2025-04-04 10:55:00|5911.99|5911.99|5898.09|5898.09|5914.11|5914.11|5898.09|5898.09|0
1743764400000|2025-04-04 11:00:00|5899.42|5899.42|5917.27|5917.27|5917.93|5917.93|5899.42|5899.42|0
1743764700000|2025-04-04 11:05:00|5916.38|5916.38|5905.51|5905.51|5922.8|5922.8|5902.11|5902.11|0
1743765000000|2025-04-04 11:10:00|5903.39|5903.39|5898.36|5898.36|5903.39|5903.39|5891.49|5891.49|0
1743765300000|2025-04-04 11:15:00|5899.64|5899.64|5915.35|5915.35|5917.64|5917.64|5899.64|5899.64|0
1743765600000|2025-04-04 11:20:00|5914.28|5914.28|5897.3|5897.3|5914.28|5914.28|5897.3|5897.3|0
1743765900000|2025-04-04 11:25:00|5896.63|5896.63|5883.15|5883.15|5896.63|5896.63|5883.15|5883.15|0
1743766200000|2025-04-04 11:30:00|5882.08|5882.08|5876.96|5876.96|5882.08|5882.08|5874.4|5874.4|0
1743766500000|2025-04-04 11:35:00|5878.23|5878.23|5913.84|5913.84|5916.58|5916.58|5878.23|5878.23|0
1743766800000|2025-04-04 11:40:00|5915.12|5915.12|5911.04|5911.04|5917.68|5917.68|5909.77|5909.77|0
1743767100000|2025-04-04 11:45:00|5907.86|5907.86|5916.96|5916.96|5919.3|5919.3|5903.18|5903.18|0
1743767400000|2025-04-04 11:50:00|5915.9|5915.9|5923.2|5923.2|5924.08|5924.08|5915.76|5915.76|0
1743767700000|2025-04-04 11:55:00|5925.75|5925.75|5937.6|5937.6|5948.1|5948.1|5924.69|5924.69|0
1743768000000|2025-04-04 12:00:00|5936.54|5936.54|5934.15|5934.15|5938.88|5938.88|5929.69|5929.69|0
1743768300000|2025-04-04 12:05:00|5930.96|5930.96|5937.69|5937.69|5946.45|5946.45|5930.96|5930.96|0
1743768600000|2025-04-04 12:10:00|5936.62|5936.62|5928.69|5928.69|5936.62|5936.62|5928.69|5928.69|0
1743768900000|2025-04-04 12:15:00|5930.82|5930.82|5933.48|5933.48|5933.88|5933.88|5928.44|5928.44|0
1743769200000|2025-04-04 12:20:00|5930.04|5930.04|5924.29|5924.29|5930.04|5930.04|5920.89|5920.89|0
1743769500000|2025-04-04 12:25:00|5923.23|5923.23|5936.99|5936.99|5936.99|5936.99|5923.05|5923.05|0
1743769800000|2025-04-04 12:30:00|5935.92|5935.92|5933.33|5933.33|5941.45|5941.45|5923.78|5923.78|0
1743770100000|2025-04-04 12:35:00|5934.4|5934.4|5913.82|5913.82|5934.4|5934.4|5910.42|5910.42|0
1743770400000|2025-04-04 12:40:00|5911.7|5911.7|5920.2|5920.2|5923.65|5923.65|5908.3|5908.3|0
1743770700000|2025-04-04 12:45:00|5919.14|5919.14|5937.86|5937.86|5937.86|5937.86|5913.39|5913.39|0
1743771000000|2025-04-04 12:50:00|5940.54|5940.54|5948.53|5948.53|5951.16|5951.16|5939.48|5939.48|0
1743771300000|2025-04-04 12:55:00|5946.41|5946.41|5943.58|5943.58|5950.23|5950.23|5939.33|5939.33|0
1743771600000|2025-04-04 13:00:00|5946.13|5946.13|5976.75|5976.75|5976.75|5976.75|5946.13|5946.13|0
1743771900000|2025-04-04 13:05:00|5978.88|5978.88|5978.62|5978.62|5981.58|5981.58|5973.05|5973.05|0
1743772200000|2025-04-04 13:10:00|5980.75|5980.75|5952.75|5952.75|5980.75|5980.75|5951.35|5951.35|0
1743772500000|2025-04-04 13:15:00|5951.47|5951.47|5946.21|5946.21|5951.87|5951.87|5944.25|5944.25|0
1743772800000|2025-04-04 13:20:00|5945.55|5945.55|5944.35|5944.35|5948.69|5948.69|5938.61|5938.61|0
1743773100000|2025-04-04 13:25:00|5945.63|5945.63|5941.81|5941.81|5946.69|5946.69|5936.91|5936.91|0
1743773400000|2025-04-04 13:30:00|5943.09|5943.09|5928.18|5928.18|5948.42|5948.42|5925.38|5925.38|0
1743773700000|2025-04-04 13:35:00|5929.24|5929.24|5928.34|5928.34|5929.24|5929.24|5920.47|5920.47|0
1743774000000|2025-04-04 13:40:00|5926.21|5926.21|5925.53|5925.53|5926.37|5926.37|5918|5918|0
1743774300000|2025-04-04 13:45:00|5927.65|5927.65|5933.6|5933.6|5945.85|5945.85|5926.59|5926.59|0
1743774600000|2025-04-04 13:50:00|5932.71|5932.71|5917.21|5917.21|5932.71|5932.71|5917.21|5917.21|0
1743774900000|2025-04-04 13:55:00|5916.15|5916.15|5929.5|5929.5|5932.9|5932.9|5915.08|5915.08|0
1743775200000|2025-04-04 14:00:00|5928.17|5928.17|5914.07|5914.07|5930.3|5930.3|5911.6|5911.6|0
1743775500000|2025-04-04 14:05:00|5912.8|5912.8|5918.89|5918.89|5922.29|5922.29|5909.61|5909.61|0
1743775800000|2025-04-04 14:10:00|5917.83|5917.83|5903.74|5903.74|5917.83|5917.83|5902.68|5902.68|0
1743776100000|2025-04-04 14:15:00|5902.68|5902.68|5907.19|5907.19|5907.19|5907.19|5892.26|5892.26|0
1743776400000|2025-04-04 14:20:00|5907.85|5907.85|5904.28|5904.28|5910.31|5910.31|5904.28|5904.28|0
1743776700000|2025-04-04 14:25:00|5905.35|5905.35|5891.74|5891.74|5905.35|5905.35|5889.61|5889.61|0
1743777000000|2025-04-04 14:30:00|5895.99|5895.99|5888.64|5888.64|5906.81|5906.81|5886.51|5886.51|0
1743777300000|2025-04-04 14:35:00|5887.58|5887.58|5885.3|5885.3|5887.64|5887.64|5881.01|5881.01|0
1743777600000|2025-04-04 14:40:00|5886.37|5886.37|5873.04|5873.04|5886.72|5886.72|5873.04|5873.04|0
1743777900000|2025-04-04 14:45:00|5874.11|5874.11|5862.96|5862.96|5874.11|5874.11|5860.7|5860.7|0
1743778200000|2025-04-04 14:50:00|5861.68|5861.68|5891.09|5891.09|5892.37|5892.37|5860.84|5860.84|0
1743778500000|2025-04-04 14:55:00|5890.03|5890.03|5890.25|5890.25|5895.37|5895.37|5880.18|5880.18|0
1743778800000|2025-04-04 15:00:00|5889.19|5889.19|5956.91|5956.91|5959.39|5959.39|5889.19|5889.19|0
1743779100000|2025-04-04 15:05:00|5953.51|5953.51|5948.59|5948.59|5954.11|5954.11|5944.12|5944.12|0
1743779400000|2025-04-04 15:10:00|5949.65|5949.65|5965.73|5965.73|5967.19|5967.19|5945.17|5945.17|0
1743779700000|2025-04-04 15:15:00|5966.44|5966.44|5955.72|5955.72|5974.8|5974.8|5955.72|5955.72|0
1743780000000|2025-04-04 15:20:00|5953.93|5953.93|5968.8|5968.8|5970.56|5970.56|5953.93|5953.93|0
1743780300000|2025-04-04 15:25:00|5966.68|5966.68|5947.57|5947.57|5967.74|5967.74|5938.76|5938.76|0
1744010100000|2025-04-07 07:15:00|5665.93|5665.93|5654.68|5654.68|5665.93|5665.93|5649.35|5649.35|0
1744010400000|2025-04-07 07:20:00|5652.13|5652.13|5633.51|5633.51|5652.13|5652.13|5627.09|5627.09|0
1744010700000|2025-04-07 07:25:00|5631.38|5631.38|5595.72|5595.72|5631.38|5631.38|5595.72|5595.72|0
1744011000000|2025-04-07 07:30:00|5594.4|5594.4|5546.35|5546.35|5594.4|5594.4|5546.35|5546.35|0
1744011300000|2025-04-07 07:35:00|5549.54|5549.54|5563.21|5563.21|5563.21|5563.21|5539.15|5539.15|0
1744011600000|2025-04-07 07:40:00|5566.53|5566.53|5591.49|5591.49|5594.68|5594.68|5565.25|5565.25|0
1744011900000|2025-04-07 07:45:00|5588.93|5588.93|5601.57|5601.57|5607.17|5607.17|5584.28|5584.28|0
1744012200000|2025-04-07 07:50:00|5594.53|5594.53|5580.16|5580.16|5600.74|5600.74|5576.97|5576.97|0
1744012500000|2025-04-07 07:55:00|5579.1|5579.1|5563.01|5563.01|5580.16|5580.16|5560.67|5560.67|0
1744012800000|2025-04-07 08:00:00|5557.7|5557.7|5578.78|5578.78|5578.78|5578.78|5550.8|5550.8|0
1744013100000|2025-04-07 08:05:00|5580.05|5580.05|5590.4|5590.4|5593.58|5593.58|5578.19|5578.19|0
1744013400000|2025-04-07 08:10:00|5584.03|5584.03|5573.09|5573.09|5584.03|5584.03|5556.5|5556.5|0
1744013700000|2025-04-07 08:15:00|5570.96|5570.96|5573.99|5573.99|5576.27|5576.27|5561.2|5561.2|0
1744014000000|2025-04-07 08:20:00|5576.11|5576.11|5573.16|5573.16|5578.69|5578.69|5567.62|5567.62|0
1744014300000|2025-04-07 08:25:00|5571.89|5571.89|5562.98|5562.98|5573.16|5573.16|5550.39|5550.39|0
1744014600000|2025-04-07 08:30:00|5565.53|5565.53|5550.86|5550.86|5565.53|5565.53|5548.74|5548.74|0
1744014900000|2025-04-07 08:35:00|5555.11|5555.11|5529.28|5529.28|5555.11|5555.11|5526.09|5526.09|0
1744015200000|2025-04-07 08:40:00|5528.21|5528.21|5558.79|5558.79|5561.98|5561.98|5526.09|5526.09|0
1744015500000|2025-04-07 08:45:00|5556.67|5556.67|5563.48|5563.48|5563.48|5563.48|5550.46|5550.46|0
1744015800000|2025-04-07 08:50:00|5565.61|5565.61|5562.77|5562.77|5572.74|5572.74|5562.77|5562.77|0
1744016100000|2025-04-07 08:55:00|5564.05|5564.05|5559.58|5559.58|5565.33|5565.33|5558.95|5558.95|0
1744016400000|2025-04-07 09:00:00|5558.52|5558.52|5536.7|5536.7|5560.65|5560.65|5536.7|5536.7|0
1744016700000|2025-04-07 09:05:00|5537.76|5537.76|5537.81|5537.81|5537.81|5537.81|5529.35|5529.35|0
1744017000000|2025-04-07 09:10:00|5543.55|5543.55|5544.63|5544.63|5563.43|5563.43|5541.43|5541.43|0
1744017300000|2025-04-07 09:15:00|5541.44|5541.44|5521.64|5521.64|5542.34|5542.34|5521.64|5521.64|0
1744017600000|2025-04-07 09:20:00|5520.58|5520.58|5514.57|5514.57|5521.64|5521.64|5513.51|5513.51|0
1744017900000|2025-04-07 09:25:00|5517.13|5517.13|5522.72|5522.72|5526.34|5526.34|5517.13|5517.13|0
1744018200000|2025-04-07 09:30:00|5526.96|5526.96|5555.89|5555.89|5557.21|5557.21|5526.96|5526.96|0
1744018500000|2025-04-07 09:35:00|5557.16|5557.16|5546.25|5546.25|5557.16|5557.16|5546.03|5546.03|0
1744018800000|2025-04-07 09:40:00|5545.19|5545.19|5541.12|5541.12|5550.71|5550.71|5541.12|5541.12|0
1744019100000|2025-04-07 09:45:00|5540.46|5540.46|5539.25|5539.25|5544.99|5544.99|5528.56|5528.56|0
1744019400000|2025-04-07 09:50:00|5537.92|5537.92|5528.83|5528.83|5541.76|5541.76|5525.17|5525.17|0
1744019700000|2025-04-07 09:55:00|5527.55|5527.55|5511.42|5511.42|5529.05|5529.05|5511.42|5511.42|0
1744020000000|2025-04-07 10:00:00|5514.6|5514.6|5551.24|5551.24|5555.84|5555.84|5509.29|5509.29|0
1744020300000|2025-04-07 10:05:00|5543.8|5543.8|5548.73|5548.73|5560.89|5560.89|5543.8|5543.8|0
1744020600000|2025-04-07 10:10:00|5549.79|5549.79|5557.35|5557.35|5565.48|5565.48|5549.79|5549.79|0
1744020900000|2025-04-07 10:15:00|5558.42|5558.42|5562.66|5562.66|5564.42|5564.42|5556.29|5556.29|0
1744021200000|2025-04-07 10:20:00|5561.6|5561.6|5569.9|5569.9|5573.35|5573.35|5556.7|5556.7|0
1744021500000|2025-04-07 10:25:00|5568.84|5568.84|5567.11|5567.11|5572.42|5572.42|5560.97|5560.97|0
1744021800000|2025-04-07 10:30:00|5566.05|5566.05|5588.92|5588.92|5591.77|5591.77|5566.05|5566.05|0
1744022100000|2025-04-07 10:35:00|5587.86|5587.86|5605.4|5605.4|5605.4|5605.4|5584.68|5584.68|0
1744022400000|2025-04-07 10:40:00|5606.46|5606.46|5645.93|5645.93|5645.93|5645.93|5605.53|5605.53|0
1744022700000|2025-04-07 10:45:00|5650.18|5650.18|5636.77|5636.77|5650.18|5650.18|5629.33|5629.33|0
1744023000000|2025-04-07 10:50:00|5640.34|5640.34|5636.45|5636.45|5652.91|5652.91|5634.32|5634.32|0
1744023300000|2025-04-07 10:55:00|5633.26|5633.26|5627.55|5627.55|5636.45|5636.45|5627.55|5627.55|0
1744023600000|2025-04-07 11:00:00|5625.42|5625.42|5635.86|5635.86|5640.11|5640.11|5617.55|5617.55|0
1744023900000|2025-04-07 11:05:00|5636.92|5636.92|5666.44|5666.44|5666.44|5666.44|5634.1|5634.1|0
1744024200000|2025-04-07 11:10:00|5667.5|5667.5|5646.35|5646.35|5677.35|5677.35|5644.23|5644.23|0
1744024500000|2025-04-07 11:15:00|5638.92|5638.92|5628.44|5628.44|5639.55|5639.55|5626.32|5626.32|0
1744024800000|2025-04-07 11:20:00|5632.69|5632.69|5643.81|5643.81|5649.12|5649.12|5631.63|5631.63|0
1744025100000|2025-04-07 11:25:00|5642.75|5642.75|5630.6|5630.6|5643.81|5643.81|5630.6|5630.6|0
1744025400000|2025-04-07 11:30:00|5628.04|5628.04|5598.18|5598.18|5628.04|5628.04|5598.18|5598.18|0
1744025700000|2025-04-07 11:35:00|5601.37|5601.37|5610.72|5610.72|5610.72|5610.72|5599.16|5599.16|0
1744026000000|2025-04-07 11:40:00|5609.4|5609.4|5609.83|5609.83|5610.89|5610.89|5604.44|5604.44|0
1744026300000|2025-04-07 11:45:00|5604.93|5604.93|5605.2|5605.2|5611.12|5611.12|5600.96|5600.96|0
1744026600000|2025-04-07 11:50:00|5604.14|5604.14|5587.45|5587.45|5604.14|5604.14|5586.56|5586.56|0
1744026900000|2025-04-07 11:55:00|5585.33|5585.33|5603.11|5603.11|5604.17|5604.17|5585.33|5585.33|0
1744027200000|2025-04-07 12:00:00|5600.56|5600.56|5608.02|5608.02|5612.53|5612.53|5597.82|5597.82|0
1744027500000|2025-04-07 12:05:00|5609.35|5609.35|5598.35|5598.35|5612.9|5612.9|5598.35|5598.35|0
1744027800000|2025-04-07 12:10:00|5597.02|5597.02|5583.07|5583.07|5597.02|5597.02|5583.07|5583.07|0
1744028100000|2025-04-07 12:15:00|5586.26|5586.26|5574.34|5574.34|5588.38|5588.38|5572.21|5572.21|0
1744028400000|2025-04-07 12:20:00|5575.62|5575.62|5585.38|5585.38|5585.38|5585.38|5568.37|5568.37|0
1744028700000|2025-04-07 12:25:00|5586.7|5586.7|5608.81|5608.81|5609.15|5609.15|5584.15|5584.15|0
1744029000000|2025-04-07 12:30:00|5609.87|5609.87|5595.38|5595.38|5618.58|5618.58|5595.38|5595.38|0
1744029300000|2025-04-07 12:35:00|5586.89|5586.89|5582.23|5582.23|5595.43|5595.43|5582.23|5582.23|0
1744029600000|2025-04-07 12:40:00|5584.35|5584.35|5603.29|5603.29|5603.29|5603.29|5581.17|5581.17|0
1744029900000|2025-04-07 12:45:00|5605.41|5605.41|5645.73|5645.73|5648.91|5648.91|5595.19|5595.19|0
1744030200000|2025-04-07 12:50:00|5641.48|5641.48|5650.6|5650.6|5652.72|5652.72|5639.59|5639.59|0
1744030500000|2025-04-07 12:55:00|5652.72|5652.72|5641.5|5641.5|5656.13|5656.13|5638.31|5638.31|0
1744030800000|2025-04-07 13:00:00|5643.48|5643.48|5645.54|5645.54|5651.72|5651.72|5638.31|5638.31|0
1744031100000|2025-04-07 13:05:00|5644.48|5644.48|5648.21|5648.21|5652.29|5652.29|5643.96|5643.96|0
1744031400000|2025-04-07 13:10:00|5647.14|5647.14|5635.17|5635.17|5647.14|5647.14|5635.17|5635.17|0
1744031700000|2025-04-07 13:15:00|5630.92|5630.92|5615.81|5615.81|5635.17|5635.17|5615.26|5615.26|0
1744032000000|2025-04-07 13:20:00|5614.75|5614.75|5615.27|5615.27|5626.32|5626.32|5612.63|5612.63|0
1744032300000|2025-04-07 13:25:00|5613.29|5613.29|5601.41|5601.41|5613.29|5613.29|5601.41|5601.41|0
1744032600000|2025-04-07 13:30:00|5602.47|5602.47|5609.76|5609.76|5616.13|5616.13|5600.35|5600.35|0
1744032900000|2025-04-07 13:35:00|5612.94|5612.94|5586.78|5586.78|5618.25|5618.25|5586.78|5586.78|0
1744033200000|2025-04-07 13:40:00|5588.9|5588.9|5580.14|5580.14|5590.81|5590.81|5573.56|5573.56|0
1744033500000|2025-04-07 13:45:00|5581.21|5581.21|5619.1|5619.1|5622.03|5622.03|5576.96|5576.96|0
1744033800000|2025-04-07 13:50:00|5615.92|5615.92|5631.95|5631.95|5631.95|5631.95|5615.92|5615.92|0
1744034100000|2025-04-07 13:55:00|5634.08|5634.08|5677.75|5677.75|5680.09|5680.09|5634.08|5634.08|0
1744034400000|2025-04-07 14:00:00|5674.57|5674.57|5696.45|5696.45|5699.63|5699.63|5674.57|5674.57|0
1744034700000|2025-04-07 14:05:00|5695.79|5695.79|5692.57|5692.57|5704.19|5704.19|5689.17|5689.17|0
1744035000000|2025-04-07 14:10:00|5694.7|5694.7|5847.97|5847.97|5854.7|5854.7|5694.7|5694.7|0
1744035300000|2025-04-07 14:15:00|5843.72|5843.72|5844.58|5844.58|5895.5|5895.5|5841.4|5841.4|0
1744035600000|2025-04-07 14:20:00|5855.2|5855.2|5758.72|5758.72|5855.2|5855.2|5758.72|5758.72|0
1744035900000|2025-04-07 14:25:00|5764.03|5764.03|5695.6|5695.6|5765.46|5765.46|5694.89|5694.89|0
1744036200000|2025-04-07 14:30:00|5697.72|5697.72|5723.17|5723.17|5747.48|5747.48|5694.89|5694.89|0
1744036500000|2025-04-07 14:35:00|5719.33|5719.33|5662.06|5662.06|5719.33|5719.33|5662.06|5662.06|0
1744036800000|2025-04-07 14:40:00|5666.74|5666.74|5655.26|5655.26|5666.95|5666.95|5651.23|5651.23|0
1744037100000|2025-04-07 14:45:00|5656.69|5656.69|5681.52|5681.52|5681.52|5681.52|5653.5|5653.5|0
1744037400000|2025-04-07 14:50:00|5679.4|5679.4|5707.61|5707.61|5708.94|5708.94|5678.33|5678.33|0
1744037700000|2025-04-07 14:55:00|5709.4|5709.4|5726.21|5726.21|5736.28|5736.28|5703.53|5703.53|0
1744038000000|2025-04-07 15:00:00|5728.33|5728.33|5722.58|5722.58|5737.26|5737.26|5721.52|5721.52|0
1744038300000|2025-04-07 15:05:00|5724.71|5724.71|5700.75|5700.75|5728.54|5728.54|5698.63|5698.63|0
1744038600000|2025-04-07 15:10:00|5700.09|5700.09|5668.76|5668.76|5700.09|5700.09|5653.79|5653.79|0
1744038900000|2025-04-07 15:15:00|5669.82|5669.82|5652.98|5652.98|5669.82|5669.82|5637.86|5637.86|0
1744039200000|2025-04-07 15:20:00|5649.79|5649.79|5655.99|5655.99|5667.06|5667.06|5649.79|5649.79|0
1744039500000|2025-04-07 15:25:00|5657.05|5657.05|5653.19|5653.19|5671.1|5671.1|5649.79|5649.79|0
1744096500000|2025-04-08 07:15:00|5709.21|5709.21|5687.11|5687.11|5716.86|5716.86|5687.11|5687.11|0
1744096800000|2025-04-08 07:20:00|5684.26|5684.26|5714.98|5714.98|5714.98|5714.98|5684.26|5684.26|0
1744097100000|2025-04-08 07:25:00|5715.69|5715.69|5716.39|5716.39|5722.21|5722.21|5714.63|5714.63|0
1744097400000|2025-04-08 07:30:00|5717.45|5717.45|5721.5|5721.5|5725.48|5725.48|5706.83|5706.83|0
1744097700000|2025-04-08 07:35:00|5723.63|5723.63|5719.46|5719.46|5724.58|5724.58|5718.75|5718.75|0
1744098000000|2025-04-08 07:40:00|5729.02|5729.02|5730.76|5730.76|5741.06|5741.06|5729.02|5729.02|0
1744098300000|2025-04-08 07:45:00|5736.07|5736.07|5732.67|5732.67|5739.26|5739.26|5732.67|5732.67|0
1744098600000|2025-04-08 07:50:00|5731.39|5731.39|5742.3|5742.3|5750.21|5750.21|5726.08|5726.08|0
1744098900000|2025-04-08 07:55:00|5743.62|5743.62|5748.32|5748.32|5756.69|5756.69|5743.62|5743.62|0
1744099200000|2025-04-08 08:00:00|5745.1|5745.1|5728.01|5728.01|5745.1|5745.1|5725.67|5725.67|0
1744099500000|2025-04-08 08:05:00|5725.89|5725.89|5735.74|5735.74|5735.74|5735.74|5717|5717|0
1744099800000|2025-04-08 08:10:00|5729.15|5729.15|5715.32|5715.32|5736.58|5736.58|5715.32|5715.32|0
1744100100000|2025-04-08 08:15:00|5714.61|5714.61|5718.66|5718.66|5722.49|5722.49|5711.42|5711.42|0
1744100400000|2025-04-08 08:20:00|5713.35|5713.35|5710.91|5710.91|5714.41|5714.41|5710.16|5710.16|0
1744100700000|2025-04-08 08:25:00|5711.97|5711.97|5715.38|5715.38|5715.38|5715.38|5705.6|5705.6|0
1744101000000|2025-04-08 08:30:00|5719.62|5719.62|5722.34|5722.34|5722.34|5722.34|5716.22|5716.22|0
1744101300000|2025-04-08 08:35:00|5721.06|5721.06|5736.14|5736.14|5736.14|5736.14|5718.93|5718.93|0
1744101600000|2025-04-08 08:40:00|5736.85|5736.85|5749.32|5749.32|5751.44|5751.44|5736.14|5736.14|0
1744101900000|2025-04-08 08:45:00|5748.26|5748.26|5754.06|5754.06|5754.99|5754.99|5748.26|5748.26|0
1744102200000|2025-04-08 08:50:00|5754.77|5754.77|5763.31|5763.31|5766.5|5766.5|5753.28|5753.28|0
1744102500000|2025-04-08 08:55:00|5764.38|5764.38|5777.33|5777.33|5777.33|5777.33|5763.31|5763.31|0
1744102800000|2025-04-08 09:00:00|5775.21|5775.21|5780.01|5780.01|5780.23|5780.23|5774.36|5774.36|0
1744103100000|2025-04-08 09:05:00|5777.89|5777.89|5777.54|5777.54|5780.01|5780.01|5776.83|5776.83|0
1744103400000|2025-04-08 09:10:00|5782.85|5782.85|5780.46|5780.46|5782.85|5782.85|5777.06|5777.06|0
1744103700000|2025-04-08 09:15:00|5779.4|5779.4|5785.33|5785.33|5785.33|5785.33|5779.4|5779.4|0
1744104000000|2025-04-08 09:20:00|5782.14|5782.14|5782.59|5782.59|5782.59|5782.59|5776.57|5776.57|0
1744104300000|2025-04-08 09:25:00|5779.4|5779.4|5776|5776|5779.4|5779.4|5774.72|5774.72|0
1744104600000|2025-04-08 09:30:00|5778.12|5778.12|5778.73|5778.73|5785.1|5785.1|5778.12|5778.12|0
1744104900000|2025-04-08 09:35:00|5780.86|5780.86|5778.64|5778.64|5780.86|5780.86|5768.19|5768.19|0
1744105200000|2025-04-08 09:40:00|5776.52|5776.52|5779.72|5779.72|5781.51|5781.51|5770.58|5770.58|0
1744105500000|2025-04-08 09:45:00|5779.01|5779.01|5772.15|5772.15|5780.07|5780.07|5772.15|5772.15|0
1744105800000|2025-04-08 09:50:00|5773.22|5773.22|5764.33|5764.33|5777.1|5777.1|5763.66|5763.66|0
1744106100000|2025-04-08 09:55:00|5765.39|5765.39|5759.64|5759.64|5766.45|5766.45|5757.09|5757.09|0
1744106400000|2025-04-08 10:00:00|5760.97|5760.97|5753.3|5753.3|5760.97|5760.97|5748.36|5748.36|0
1744106700000|2025-04-08 10:05:00|5756.49|5756.49|5764.33|5764.33|5765.4|5765.4|5756.49|5756.49|0
1744107000000|2025-04-08 10:10:00|5760.09|5760.09|5748.99|5748.99|5762.21|5762.21|5744.93|5744.93|0
1744107300000|2025-04-08 10:15:00|5748.09|5748.09|5753.34|5753.34|5754.62|5754.62|5746.31|5746.31|0
1744107600000|2025-04-08 10:20:00|5752.28|5752.28|5746.59|5746.59|5752.28|5752.28|5746.19|5746.19|0
1744107900000|2025-04-08 10:25:00|5747.49|5747.49|5752.4|5752.4|5754.52|5754.52|5747.49|5747.49|0
1744108200000|2025-04-08 10:30:00|5756.23|5756.23|5754.11|5754.11|5756.23|5756.23|5751.99|5751.99|0
1744108500000|2025-04-08 10:35:00|5756.23|5756.23|5759.47|5759.47|5760.53|5760.53|5756.23|5756.23|0
1744108800000|2025-04-08 10:40:00|5758.41|5758.41|5754.16|5754.16|5758.41|5758.41|5754.16|5754.16|0
1744109100000|2025-04-08 10:45:00|5752.04|5752.04|5751.12|5751.12|5752.19|5752.19|5744.47|5744.47|0
1744109400000|2025-04-08 10:50:00|5750.06|5750.06|5740.16|5740.16|5750.06|5750.06|5732.08|5732.08|0
1744109700000|2025-04-08 10:55:00|5742.28|5742.28|5746.49|5746.49|5748.24|5748.24|5742.06|5742.06|0
1744110000000|2025-04-08 11:00:00|5745.6|5745.6|5739.85|5739.85|5746.66|5746.66|5739.85|5739.85|0
1744110300000|2025-04-08 11:05:00|5740.92|5740.92|5740.87|5740.87|5742.82|5742.82|5739.64|5739.64|0
1744110600000|2025-04-08 11:10:00|5738.74|5738.74|5729.41|5729.41|5738.74|5738.74|5727.23|5727.23|0
1744110900000|2025-04-08 11:15:00|5728.34|5728.34|5740.92|5740.92|5740.92|5740.92|5723.32|5723.32|0
1744111200000|2025-04-08 11:20:00|5743.04|5743.04|5745.18|5745.18|5745.18|5745.18|5738.79|5738.79|0
1744111500000|2025-04-08 11:25:00|5747.31|5747.31|5749.79|5749.79|5749.79|5749.79|5745.18|5745.18|0
1744111800000|2025-04-08 11:30:00|5748.73|5748.73|5756.27|5756.27|5756.27|5756.27|5748.73|5748.73|0
1744112100000|2025-04-08 11:35:00|5756.93|5756.93|5755.7|5755.7|5756.93|5756.93|5744.99|5744.99|0
1744112400000|2025-04-08 11:40:00|5757.83|5757.83|5776.01|5776.01|5776.01|5776.01|5757.83|5757.83|0
1744112700000|2025-04-08 11:45:00|5774.95|5774.95|5793.93|5793.93|5793.93|5793.93|5772.82|5772.82|0
1744113000000|2025-04-08 11:50:00|5794.59|5794.59|5779.03|5779.03|5795.32|5795.32|5770.95|5770.95|0
1744113300000|2025-04-08 11:55:00|5775.41|5775.41|5778.6|5778.6|5778.6|5778.6|5775.41|5775.41|0
1744113600000|2025-04-08 12:00:00|5777.7|5777.7|5772.13|5772.13|5779.83|5779.83|5771.07|5771.07|0
1744113900000|2025-04-08 12:05:00|5770|5770|5770.27|5770.27|5770.27|5770.27|5766.02|5766.02|0
1744114200000|2025-04-08 12:10:00|5773.46|5773.46|5783.71|5783.71|5783.71|5783.71|5772.4|5772.4|0
1744114500000|2025-04-08 12:15:00|5784.77|5784.77|5788.75|5788.75|5788.75|5788.75|5782.65|5782.65|0
1744114800000|2025-04-08 12:20:00|5790.88|5790.88|5778.92|5778.92|5790.88|5790.88|5774.46|5774.46|0
1744115100000|2025-04-08 12:25:00|5777.86|5777.86|5782.55|5782.55|5782.55|5782.55|5773.56|5773.56|0
1744115400000|2025-04-08 12:30:00|5781.27|5781.27|5782.68|5782.68|5787.18|5787.18|5780.56|5780.56|0
1744115700000|2025-04-08 12:35:00|5781.62|5781.62|5787.16|5787.16|5789.5|5789.5|5781.62|5781.62|0
1744116000000|2025-04-08 12:40:00|5785.03|5785.03|5784.57|5784.57|5785.63|5785.63|5780.95|5780.95|0
1744116300000|2025-04-08 12:45:00|5787.76|5787.76|5799.7|5799.7|5801.37|5801.37|5787.76|5787.76|0
1744116600000|2025-04-08 12:50:00|5798.64|5798.64|5795.67|5795.67|5799.92|5799.92|5794.61|5794.61|0
1744116900000|2025-04-08 12:55:00|5797.66|5797.66|5812.4|5812.4|5812.4|5812.4|5797|5797|0
1744117200000|2025-04-08 13:00:00|5811.34|5811.34|5820.62|5820.62|5820.62|5820.62|5809.35|5809.35|0
1744117500000|2025-04-08 13:05:00|5825.93|5825.93|5853.89|5853.89|5859.99|5859.99|5824.16|5824.16|0
1744117800000|2025-04-08 13:10:00|5854.95|5854.95|5882.32|5882.32|5886.4|5886.4|5854.95|5854.95|0
1744118100000|2025-04-08 13:15:00|5881.43|5881.43|5872.47|5872.47|5881.43|5881.43|5868.47|5868.47|0
1744118400000|2025-04-08 13:20:00|5869.28|5869.28|5862.8|5862.8|5873.97|5873.97|5854.3|5854.3|0
1744118700000|2025-04-08 13:25:00|5863.86|5863.86|5876.37|5876.37|5877.6|5877.6|5863.86|5863.86|0
1744119000000|2025-04-08 13:30:00|5875.31|5875.31|5865.4|5865.4|5875.31|5875.31|5853.14|5853.14|0
1744119300000|2025-04-08 13:35:00|5863.27|5863.27|5851.33|5851.33|5869.65|5869.65|5849.21|5849.21|0
1744119600000|2025-04-08 13:40:00|5852.39|5852.39|5851.14|5851.14|5855.22|5855.22|5841.33|5841.33|0
1744119900000|2025-04-08 13:45:00|5853.26|5853.26|5839.87|5839.87|5854.32|5854.32|5833.24|5833.24|0
1744120200000|2025-04-08 13:50:00|5836.69|5836.69|5831.35|5831.35|5837.35|5837.35|5823.62|5823.62|0
1744120500000|2025-04-08 13:55:00|5833.47|5833.47|5837.29|5837.29|5839.08|5839.08|5829.23|5829.23|0
1744120800000|2025-04-08 14:00:00|5839.41|5839.41|5840.79|5840.79|5844.24|5844.24|5828.58|5828.58|0
1744121100000|2025-04-08 14:05:00|5838.67|5838.67|5847.25|5847.25|5848.05|5848.05|5837.21|5837.21|0
1744121400000|2025-04-08 14:10:00|5848.57|5848.57|5852.61|5852.61|5852.61|5852.61|5844.27|5844.27|0
1744121700000|2025-04-08 14:15:00|5856.85|5856.85|5856.18|5856.18|5859.41|5859.41|5851.93|5851.93|0
1744122000000|2025-04-08 14:20:00|5856.84|5856.84|5848.56|5848.56|5856.84|5856.84|5848.56|5848.56|0
1744122300000|2025-04-08 14:25:00|5849.62|5849.62|5843.03|5843.03|5849.62|5849.62|5841.08|5841.08|0
1744122600000|2025-04-08 14:30:00|5845.37|5845.37|5843.77|5843.77|5845.37|5845.37|5833.96|5833.96|0
1744122900000|2025-04-08 14:35:00|5845.89|5845.89|5840.72|5840.72|5846.07|5846.07|5834.13|5834.13|0
1744123200000|2025-04-08 14:40:00|5842.84|5842.84|5831.9|5831.9|5844.16|5844.16|5831.9|5831.9|0
1744123500000|2025-04-08 14:45:00|5830.62|5830.62|5825.56|5825.56|5832.6|5832.6|5823.44|5823.44|0
1744123800000|2025-04-08 14:50:00|5824.28|5824.28|5818.08|5818.08|5824.28|5824.28|5818.08|5818.08|0
1744124100000|2025-04-08 14:55:00|5819.14|5819.14|5799.97|5799.97|5821.26|5821.26|5799.97|5799.97|0
1744124400000|2025-04-08 15:00:00|5801.24|5801.24|5800.45|5800.45|5804.39|5804.39|5798.41|5798.41|0
1744124700000|2025-04-08 15:05:00|5801.51|5801.51|5801.48|5801.48|5809.39|5809.39|5801.48|5801.48|0
1744125000000|2025-04-08 15:10:00|5800.41|5800.41|5786.42|5786.42|5800.41|5800.41|5785.09|5785.09|0
1744125300000|2025-04-08 15:15:00|5785.14|5785.14|5785.42|5785.42|5791.73|5791.73|5780.91|5780.91|0
1744125600000|2025-04-08 15:20:00|5787.76|5787.76|5780.91|5780.91|5790.08|5790.08|5776|5776|0
1744125900000|2025-04-08 15:25:00|5782.19|5782.19|5780.35|5780.35|5789.88|5789.88|5777.84|5777.84|0
1744182900000|2025-04-09 07:15:00|5659.45|5659.45|5676.04|5676.04|5676.04|5676.04|5654.36|5654.36|0
1744183200000|2025-04-09 07:20:00|5669.65|5669.65|5653.74|5653.74|5669.65|5669.65|5653.74|5653.74|0
1744183500000|2025-04-09 07:25:00|5650.55|5650.55|5663.78|5663.78|5665.9|5665.9|5650.55|5650.55|0
1744183800000|2025-04-09 07:30:00|5666.96|5666.96|5686.27|5686.27|5686.27|5686.27|5658.45|5658.45|0
1744184100000|2025-04-09 07:35:00|5683.09|5683.09|5692.84|5692.84|5693.9|5693.9|5683.09|5683.09|0
1744184400000|2025-04-09 07:40:00|5704.52|5704.52|5691.91|5691.91|5704.52|5704.52|5687.01|5687.01|0
1744184700000|2025-04-09 07:45:00|5689.79|5689.79|5696.88|5696.88|5696.88|5696.88|5686.6|5686.6|0
1744185000000|2025-04-09 07:50:00|5692.64|5692.64|5696.04|5696.04|5697.1|5697.1|5690.51|5690.51|0
1744185300000|2025-04-09 07:55:00|5697.32|5697.32|5697.1|5697.1|5700.5|5700.5|5696.04|5696.04|0
1744185600000|2025-04-09 08:00:00|5698.16|5698.16|5679.24|5679.24|5700.29|5700.29|5679.12|5679.12|0
1744185900000|2025-04-09 08:05:00|5676.06|5676.06|5667.93|5667.93|5677.16|5677.16|5667.93|5667.93|0
1744186200000|2025-04-09 08:10:00|5665.94|5665.94|5655.5|5655.5|5667.36|5667.36|5655.5|5655.5|0
1744186500000|2025-04-09 08:15:00|5650.19|5650.19|5651.97|5651.97|5655.47|5655.47|5650.19|5650.19|0
1744186800000|2025-04-09 08:20:00|5655.15|5655.15|5648.35|5648.35|5655.15|5655.15|5648.35|5648.35|0
1744187100000|2025-04-09 08:25:00|5649.63|5649.63|5643.01|5643.01|5650.52|5650.52|5643.01|5643.01|0
1744187400000|2025-04-09 08:30:00|5641.94|5641.94|5640.57|5640.57|5643.01|5643.01|5630.77|5630.77|0
1744187700000|2025-04-09 08:35:00|5641.47|5641.47|5663.95|5663.95|5667.13|5667.13|5641.47|5641.47|0
1744188000000|2025-04-09 08:40:00|5665.23|5665.23|5667.17|5667.17|5670.54|5670.54|5663.95|5663.95|0
1744188300000|2025-04-09 08:45:00|5668.45|5668.45|5676.06|5676.06|5676.06|5676.06|5664.65|5664.65|0
1744188600000|2025-04-09 08:50:00|5671.81|5671.81|5668.5|5668.5|5671.81|5671.81|5665.31|5665.31|0
1744188900000|2025-04-09 08:55:00|5672.75|5672.75|5691.89|5691.89|5692.95|5692.95|5672.75|5672.75|0
1744189200000|2025-04-09 09:00:00|5692.95|5692.95|5698.26|5698.26|5699.32|5699.32|5692.95|5692.95|0
1744189500000|2025-04-09 09:05:00|5696.13|5696.13|5702.09|5702.09|5703.37|5703.37|5696.13|5696.13|0
1744189800000|2025-04-09 09:10:00|5703.37|5703.37|5710.77|5710.77|5713.59|5713.59|5703.37|5703.37|0
1744190100000|2025-04-09 09:15:00|5712.89|5712.89|5706.78|5706.78|5712.89|5712.89|5706.78|5706.78|0
1744190400000|2025-04-09 09:20:00|5708.11|5708.11|5704.04|5704.04|5708.11|5708.11|5703.64|5703.64|0
1744190700000|2025-04-09 09:25:00|5700.86|5700.86|5700.08|5700.08|5700.86|5700.86|5696.89|5696.89|0
1744191000000|2025-04-09 09:30:00|5695.83|5695.83|5692.38|5692.38|5695.83|5695.83|5692.38|5692.38|0
1744191300000|2025-04-09 09:35:00|5691.32|5691.32|5688.44|5688.44|5695.57|5695.57|5688.44|5688.44|0
1744191600000|2025-04-09 09:40:00|5690.56|5690.56|5687.06|5687.06|5691.62|5691.62|5686|5686|0
1744191900000|2025-04-09 09:45:00|5688.34|5688.34|5690.94|5690.94|5693.07|5693.07|5688.09|5688.09|0
1744192200000|2025-04-09 09:50:00|5688.34|5688.34|5686.79|5686.79|5689.05|5689.05|5684.08|5684.08|0
1744192500000|2025-04-09 09:55:00|5687.46|5687.46|5678.7|5678.7|5687.46|5687.46|5678.7|5678.7|0
1744192800000|2025-04-09 10:00:00|5678.03|5678.03|5668.23|5668.23|5678.03|5678.03|5666.1|5666.1|0
1744193100000|2025-04-09 10:05:00|5666.1|5666.1|5672.03|5672.03|5675.21|5675.21|5664.38|5664.38|0
1744193400000|2025-04-09 10:10:00|5669.9|5669.9|5673.09|5673.09|5674.15|5674.15|5669.9|5669.9|0
1744193700000|2025-04-09 10:15:00|5670.97|5670.97|5672.24|5672.24|5677.59|5677.59|5670.97|5670.97|0
1744194000000|2025-04-09 10:20:00|5665.87|5665.87|5663.75|5663.75|5668|5668|5663.75|5663.75|0
1744194300000|2025-04-09 10:25:00|5661.19|5661.19|5659.25|5659.25|5662.25|5662.25|5659.25|5659.25|0
1744194600000|2025-04-09 10:30:00|5661.38|5661.38|5658.19|5658.19|5661.38|5661.38|5657.13|5657.13|0
1744194900000|2025-04-09 10:35:00|5660.31|5660.31|5659.47|5659.47|5660.31|5660.31|5657.13|5657.13|0
1744195200000|2025-04-09 10:40:00|5661.26|5661.26|5666|5666|5672.02|5672.02|5661.26|5661.26|0
1744195500000|2025-04-09 10:45:00|5667.06|5667.06|5672.2|5672.2|5674.55|5674.55|5667.06|5667.06|0
1744195800000|2025-04-09 10:50:00|5675.39|5675.39|5688.57|5688.57|5690.47|5690.47|5675.39|5675.39|0
1744196100000|2025-04-09 10:55:00|5689.85|5689.85|5672.78|5672.78|5693.19|5693.19|5668.88|5668.88|0
1744196400000|2025-04-09 11:00:00|5674.06|5674.06|5618.84|5618.84|5674.06|5674.06|5617.92|5617.92|0
1744196700000|2025-04-09 11:05:00|5620.11|5620.11|5625.22|5625.22|5631.5|5631.5|5620.11|5620.11|0
1744197000000|2025-04-09 11:10:00|5624.16|5624.16|5634.61|5634.61|5636.73|5636.73|5619.65|5619.65|0
1744197300000|2025-04-09 11:15:00|5637.8|5637.8|5632.89|5632.89|5648.22|5648.22|5632.89|5632.89|0
1744197600000|2025-04-09 11:20:00|5633.6|5633.6|5630.18|5630.18|5634.43|5634.43|5628.85|5628.85|0
1744197900000|2025-04-09 11:25:00|5633.37|5633.37|5647.53|5647.53|5650.72|5650.72|5633.37|5633.37|0
1744198200000|2025-04-09 11:30:00|5645.41|5645.41|5628.94|5628.94|5646.47|5646.47|5628.14|5628.14|0
1744198500000|2025-04-09 11:35:00|5628.28|5628.28|5623.99|5623.99|5629.17|5629.17|5622.5|5622.5|0
1744198800000|2025-04-09 11:40:00|5625.06|5625.06|5623.64|5623.64|5632.17|5632.17|5623.64|5623.64|0
1744199100000|2025-04-09 11:45:00|5624.31|5624.31|5651.54|5651.54|5657.77|5657.77|5624.31|5624.31|0
1744199400000|2025-04-09 11:50:00|5652.2|5652.2|5637.96|5637.96|5652.2|5652.2|5637.96|5637.96|0
1744199700000|2025-04-09 11:55:00|5636.17|5636.17|5632.82|5632.82|5637.07|5637.07|5632.82|5632.82|0
1744200000000|2025-04-09 12:00:00|5633.88|5633.88|5627.74|5627.74|5639.55|5639.55|5625.62|5625.62|0
1744200300000|2025-04-09 12:05:00|5623.5|5623.5|5614.65|5614.65|5623.5|5623.5|5612.1|5612.1|0
1744200600000|2025-04-09 12:10:00|5615.32|5615.32|5621.77|5621.77|5621.77|5621.77|5615.32|5615.32|0
1744200900000|2025-04-09 12:15:00|5622.48|5622.48|5624.61|5624.61|5628.85|5628.85|5622.48|5622.48|0
1744201200000|2025-04-09 12:20:00|5621.42|5621.42|5610.9|5610.9|5621.42|5621.42|5608.22|5608.22|0
1744201500000|2025-04-09 12:25:00|5609.62|5609.62|5617.28|5617.28|5617.28|5617.28|5608.9|5608.9|0
1744201800000|2025-04-09 12:30:00|5620.47|5620.47|5632.09|5632.09|5632.09|5632.09|5620.47|5620.47|0
1744202100000|2025-04-09 12:35:00|5629.41|5629.41|5635.49|5635.49|5637.62|5637.62|5629.41|5629.41|0
1744202400000|2025-04-09 12:40:00|5633.37|5633.37|5639.36|5639.36|5639.36|5639.36|5629.41|5629.41|0
1744202700000|2025-04-09 12:45:00|5640.42|5640.42|5648.96|5648.96|5648.96|5648.96|5637.23|5637.23|0
1744203000000|2025-04-09 12:50:00|5646.84|5646.84|5661.58|5661.58|5661.58|5661.58|5645.77|5645.77|0
1744203300000|2025-04-09 12:55:00|5660.92|5660.92|5676.98|5676.98|5676.98|5676.98|5660.92|5660.92|0
1744203600000|2025-04-09 13:00:00|5678.04|5678.04|5682.74|5682.74|5691.48|5691.48|5667.36|5667.36|0
1744203900000|2025-04-09 13:05:00|5683.8|5683.8|5687.93|5687.93|5697.92|5697.92|5683.8|5683.8|0
1744204200000|2025-04-09 13:10:00|5684.75|5684.75|5687.25|5687.25|5687.93|5687.93|5683.56|5683.56|0
1744204500000|2025-04-09 13:15:00|5686.19|5686.19|5695.75|5695.75|5695.75|5695.75|5680.57|5680.57|0
1744204800000|2025-04-09 13:20:00|5694.69|5694.69|5689.56|5689.56|5695.3|5695.3|5689.56|5689.56|0
1744205100000|2025-04-09 13:25:00|5690.84|5690.84|5690.27|5690.27|5701.76|5701.76|5690.27|5690.27|0
1744205400000|2025-04-09 13:30:00|5692.4|5692.4|5687.57|5687.57|5696.64|5696.64|5685.35|5685.35|0
1744205700000|2025-04-09 13:35:00|5691.82|5691.82|5713.72|5713.72|5714.78|5714.78|5689.08|5689.08|0
1744206000000|2025-04-09 13:40:00|5712.39|5712.39|5718.14|5718.14|5727.23|5727.23|5710.27|5710.27|0
1744206300000|2025-04-09 13:45:00|5717.43|5717.43|5718.42|5718.42|5718.42|5718.42|5703.11|5703.11|0
1744206600000|2025-04-09 13:50:00|5719.48|5719.48|5725.1|5725.1|5727.46|5727.46|5719.48|5719.48|0
1744206900000|2025-04-09 13:55:00|5722.55|5722.55|5729.85|5729.85|5736.25|5736.25|5722.55|5722.55|0
1744207200000|2025-04-09 14:00:00|5733.03|5733.03|5745.87|5745.87|5749.49|5749.49|5731.97|5731.97|0
1744207500000|2025-04-09 14:05:00|5748.01|5748.01|5740|5740|5748.01|5748.01|5736.81|5736.81|0
1744207800000|2025-04-09 14:10:00|5742.12|5742.12|5742.24|5742.24|5746.51|5746.51|5742.12|5742.12|0
1744208100000|2025-04-09 14:15:00|5743.3|5743.3|5744.53|5744.53|5744.53|5744.53|5741.13|5741.13|0
1744208400000|2025-04-09 14:20:00|5743.25|5743.25|5746.2|5746.2|5748.32|5748.32|5738.29|5738.29|0
1744208700000|2025-04-09 14:25:00|5744.92|5744.92|5737.88|5737.88|5746.38|5746.38|5735.76|5735.76|0
1744209000000|2025-04-09 14:30:00|5736.82|5736.82|5744.99|5744.99|5746.85|5746.85|5736.82|5736.82|0
1744209300000|2025-04-09 14:35:00|5743.93|5743.93|5728.78|5728.78|5744.99|5744.99|5726.66|5726.66|0
1744209600000|2025-04-09 14:40:00|5727.72|5727.72|5719.04|5719.04|5728.43|5728.43|5717.13|5717.13|0
1744209900000|2025-04-09 14:45:00|5720.1|5720.1|5715.87|5715.87|5723.88|5723.88|5713.75|5713.75|0
1744210200000|2025-04-09 14:50:00|5713.75|5713.75|5696.43|5696.43|5713.75|5713.75|5696.34|5696.34|0
1744210500000|2025-04-09 14:55:00|5698.56|5698.56|5683.66|5683.66|5700.68|5700.68|5683.66|5683.66|0
1744210800000|2025-04-09 15:00:00|5685.78|5685.78|5708.38|5708.38|5709.44|5709.44|5685.78|5685.78|0
1744211100000|2025-04-09 15:05:00|5707.66|5707.66|5703.73|5703.73|5714.17|5714.17|5703.73|5703.73|0
1744211400000|2025-04-09 15:10:00|5704.79|5704.79|5699.27|5699.27|5704.79|5704.79|5699.27|5699.27|0
1744211700000|2025-04-09 15:15:00|5702.45|5702.45|5699.5|5699.5|5703.96|5703.96|5697.37|5697.37|0
1744212000000|2025-04-09 15:20:00|5700.56|5700.56|5698.93|5698.93|5705.92|5705.92|5696.81|5696.81|0
1744212300000|2025-04-09 15:25:00|5697.87|5697.87|5689.19|5689.19|5699.15|5699.15|5688.48|5688.48|0
1744269300000|2025-04-10 07:15:00|6015.64|6015.64|6002.16|6002.16|6019.46|6019.46|5982.85|5982.85|0
1744269600000|2025-04-10 07:20:00|6000.83|6000.83|5978.85|5978.85|6002.1|6002.1|5966.11|5966.11|0
1744269900000|2025-04-10 07:25:00|5976.73|5976.73|5960.64|5960.64|5980.84|5980.84|5947.7|5947.7|0
1744270200000|2025-04-10 07:30:00|5954.68|5954.68|5931.68|5931.68|5954.68|5954.68|5930.21|5930.21|0
1744270500000|2025-04-10 07:35:00|5930.61|5930.61|5914.73|5914.73|5934.71|5934.71|5914.73|5914.73|0
1744270800000|2025-04-10 07:40:00|5915.8|5915.8|5909.12|5909.12|5921.69|5921.69|5909.12|5909.12|0
1744271100000|2025-04-10 07:45:00|5901.68|5901.68|5909.09|5909.09|5914.84|5914.84|5900.62|5900.62|0
1744271400000|2025-04-10 07:50:00|5910.37|5910.37|5918.53|5918.53|5921.09|5921.09|5910.33|5910.33|0
1744271700000|2025-04-10 07:55:00|5915.84|5915.84|5902.11|5902.11|5916.14|5916.14|5900.32|5900.32|0
1744272000000|2025-04-10 08:00:00|5900.32|5900.32|5893.66|5893.66|5900.32|5900.32|5880.67|5880.67|0
1744272300000|2025-04-10 08:05:00|5894.94|5894.94|5894.23|5894.23|5898.53|5898.53|5892.44|5892.44|0
1744272600000|2025-04-10 08:10:00|5895.51|5895.51|5899.16|5899.16|5905.4|5905.4|5894.23|5894.23|0
1744272900000|2025-04-10 08:15:00|5897.04|5897.04|5894.43|5894.43|5900.95|5900.95|5894.43|5894.43|0
1744273200000|2025-04-10 08:20:00|5897.61|5897.61|5881.39|5881.39|5898.68|5898.68|5881.39|5881.39|0
1744273500000|2025-04-10 08:25:00|5882.67|5882.67|5892.69|5892.69|5893.36|5893.36|5878.06|5878.06|0
1744273800000|2025-04-10 08:30:00|5892.03|5892.03|5873.59|5873.59|5892.03|5892.03|5873.59|5873.59|0
1744274100000|2025-04-10 08:35:00|5874.65|5874.65|5868.55|5868.55|5874.65|5874.65|5865.36|5865.36|0
1744274400000|2025-04-10 08:40:00|5874.92|5874.92|5879.63|5879.63|5886|5886|5874.92|5874.92|0
1744274700000|2025-04-10 08:45:00|5881.76|5881.76|5888.16|5888.16|5888.21|5888.21|5880.69|5880.69|0
1744275000000|2025-04-10 08:50:00|5887.27|5887.27|5893.69|5893.69|5893.69|5893.69|5887.27|5887.27|0
1744275300000|2025-04-10 08:55:00|5895.81|5895.81|5889.59|5889.59|5896.87|5896.87|5887.46|5887.46|0
1744275600000|2025-04-10 09:00:00|5886.74|5886.74|5892.2|5892.2|5897.84|5897.84|5886.74|5886.74|0
1744275900000|2025-04-10 09:05:00|5893.26|5893.26|5885.18|5885.18|5893.26|5893.26|5885.18|5885.18|0
1744276200000|2025-04-10 09:10:00|5882.11|5882.11|5873.36|5873.36|5883.39|5883.39|5873.36|5873.36|0
1744276500000|2025-04-10 09:15:00|5874.42|5874.42|5875.48|5875.48|5875.48|5875.48|5872.3|5872.3|0
1744276800000|2025-04-10 09:20:00|5873.36|5873.36|5886.3|5886.3|5889.49|5889.49|5872.3|5872.3|0
1744277100000|2025-04-10 09:25:00|5877.81|5877.81|5880.15|5880.15|5880.15|5880.15|5875.47|5875.47|0
1744277400000|2025-04-10 09:30:00|5882.27|5882.27|5887.8|5887.8|5887.8|5887.8|5881.21|5881.21|0
1744277700000|2025-04-10 09:35:00|5884.61|5884.61|5888.7|5888.7|5891.43|5891.43|5884.61|5884.61|0
1744278000000|2025-04-10 09:40:00|5887.64|5887.64|5882.68|5882.68|5887.64|5887.64|5880.84|5880.84|0
1744278300000|2025-04-10 09:45:00|5881.97|5881.97|5879.48|5879.48|5881.97|5881.97|5878.42|5878.42|0
1744278600000|2025-04-10 09:50:00|5878.06|5878.06|5885.87|5885.87|5885.87|5885.87|5874.87|5874.87|0
1744278900000|2025-04-10 09:55:00|5893.81|5893.81|5893.26|5893.26|5901.13|5901.13|5893.26|5893.26|0
1744279200000|2025-04-10 10:00:00|5887.95|5887.95|5887|5887|5890.18|5890.18|5879.82|5879.82|0
1744279500000|2025-04-10 10:05:00|5885.94|5885.94|5903.49|5903.49|5903.49|5903.49|5885.94|5885.94|0
1744279800000|2025-04-10 10:10:00|5904.91|5904.91|5915.45|5915.45|5917.58|5917.58|5902.95|5902.95|0
1744280100000|2025-04-10 10:15:00|5916.87|5916.87|5919.88|5919.88|5922|5922|5912.1|5912.1|0
1744280400000|2025-04-10 10:20:00|5918.81|5918.81|5916.2|5916.2|5923.71|5923.71|5916.2|5916.2|0
1744280700000|2025-04-10 10:25:00|5914.07|5914.07|5916.2|5916.2|5917.26|5917.26|5913.01|5913.01|0
1744281000000|2025-04-10 10:30:00|5914.07|5914.07|5915.53|5915.53|5917.26|5917.26|5913.01|5913.01|0
1744281300000|2025-04-10 10:35:00|5914.47|5914.47|5917.38|5917.38|5917.38|5917.38|5909.53|5909.53|0
1744281600000|2025-04-10 10:40:00|5915.96|5915.96|5916.97|5916.97|5921.27|5921.27|5915.96|5915.96|0
1744281900000|2025-04-10 10:45:00|5915.91|5915.91|5920.45|5920.45|5926.31|5926.31|5915.25|5915.25|0
1744282200000|2025-04-10 10:50:00|5917.27|5917.27|5910|5910|5917.27|5917.27|5910|5910|0
1744282500000|2025-04-10 10:55:00|5912.13|5912.13|5909.67|5909.67|5914.98|5914.98|5909.67|5909.67|0
1744282800000|2025-04-10 11:00:00|5910.73|5910.73|5913.61|5913.61|5915.34|5915.34|5910.73|5910.73|0
1744283100000|2025-04-10 11:05:00|5912.9|5912.9|5901.49|5901.49|5912.9|5912.9|5900.43|5900.43|0
1744283400000|2025-04-10 11:10:00|5904.67|5904.67|5897.24|5897.24|5904.67|5904.67|5897.24|5897.24|0
1744283700000|2025-04-10 11:15:00|5896.18|5896.18|5898.47|5898.47|5899.36|5899.36|5896.18|5896.18|0
1744284000000|2025-04-10 11:20:00|5897.81|5897.81|5900.99|5900.99|5903.12|5903.12|5897.81|5897.81|0
1744284300000|2025-04-10 11:25:00|5900.33|5900.33|5890.47|5890.47|5900.99|5900.99|5889.14|5889.14|0
1744284600000|2025-04-10 11:30:00|5889.19|5889.19|5886.89|5886.89|5889.19|5889.19|5881.36|5881.36|0
1744284900000|2025-04-10 11:35:00|5884.76|5884.76|5887.11|5887.11|5890.29|5890.29|5883.92|5883.92|0
1744285200000|2025-04-10 11:40:00|5886.04|5886.04|5883.92|5883.92|5886.04|5886.04|5880.7|5880.7|0
1744285500000|2025-04-10 11:45:00|5882.13|5882.13|5876.39|5876.39|5882.13|5882.13|5876.39|5876.39|0
1744285800000|2025-04-10 11:50:00|5874.26|5874.26|5872.63|5872.63|5874.98|5874.98|5872.14|5872.14|0
1744286100000|2025-04-10 11:55:00|5870.08|5870.08|5868.32|5868.32|5873.26|5873.26|5864.07|5864.07|0
1744286400000|2025-04-10 12:00:00|5866.2|5866.2|5859.89|5859.89|5866.2|5866.2|5859.89|5859.89|0
1744286700000|2025-04-10 12:05:00|5859.18|5859.18|5867.05|5867.05|5867.05|5867.05|5858.12|5858.12|0
1744287000000|2025-04-10 12:10:00|5863.86|5863.86|5861.16|5861.16|5863.86|5863.86|5859.37|5859.37|0
1744287300000|2025-04-10 12:15:00|5862.22|5862.22|5856.91|5856.91|5862.22|5862.22|5856.91|5856.91|0
1744287600000|2025-04-10 12:20:00|5855.85|5855.85|5848.43|5848.43|5855.85|5855.85|5848.43|5848.43|0
1744287900000|2025-04-10 12:25:00|5844.18|5844.18|5847.42|5847.42|5848.48|5848.48|5844.18|5844.18|0
1744288200000|2025-04-10 12:30:00|5851.76|5851.76|5850.52|5850.52|5862.17|5862.17|5850.52|5850.52|0
1744288500000|2025-04-10 12:35:00|5852.64|5852.64|5839.04|5839.04|5853.7|5853.7|5837.98|5837.98|0
1744288800000|2025-04-10 12:40:00|5836.92|5836.92|5836.25|5836.25|5837.32|5837.32|5833.07|5833.07|0
1744289100000|2025-04-10 12:45:00|5832.01|5832.01|5831.8|5831.8|5832.01|5832.01|5825.42|5825.42|0
1744289400000|2025-04-10 12:50:00|5830.73|5830.73|5832.46|5832.46|5832.46|5832.46|5822.6|5822.6|0
1744289700000|2025-04-10 12:55:00|5830.34|5830.34|5836.01|5836.01|5836.01|5836.01|5830.34|5830.34|0
1744290000000|2025-04-10 13:00:00|5837.07|5837.07|5842.22|5842.22|5844.56|5844.56|5837.07|5837.07|0
1744290300000|2025-04-10 13:05:00|5843.28|5843.28|5842.62|5842.62|5844.75|5844.75|5842.22|5842.22|0
1744290600000|2025-04-10 13:10:00|5839.44|5839.44|5836.25|5836.25|5839.44|5839.44|5835.19|5835.19|0
1744290900000|2025-04-10 13:15:00|5839.44|5839.44|5854.32|5854.32|5855.38|5855.38|5839.44|5839.44|0
1744291200000|2025-04-10 13:20:00|5855.03|5855.03|5856.28|5856.28|5857.15|5857.15|5853.09|5853.09|0
1744291500000|2025-04-10 13:25:00|5854.16|5854.16|5838.09|5838.09|5854.16|5854.16|5838.09|5838.09|0
1744291800000|2025-04-10 13:30:00|5837.02|5837.02|5829.85|5829.85|5843.61|5843.61|5828.79|5828.79|0
1744292100000|2025-04-10 13:35:00|5832.41|5832.41|5817.79|5817.79|5832.41|5832.41|5809.66|5809.66|0
1744292400000|2025-04-10 13:40:00|5815.67|5815.67|5807.98|5807.98|5815.67|5815.67|5801.18|5801.18|0
1744292700000|2025-04-10 13:45:00|5811.17|5811.17|5819.72|5819.72|5821.45|5821.45|5810.95|5810.95|0
1744293000000|2025-04-10 13:50:00|5817.6|5817.6|5814.13|5814.13|5823.67|5823.67|5811.86|5811.86|0
1744293300000|2025-04-10 13:55:00|5813.07|5813.07|5794.85|5794.85|5813.07|5813.07|5794.85|5794.85|0
1744293600000|2025-04-10 14:00:00|5798.26|5798.26|5797.1|5797.1|5798.26|5798.26|5788.65|5788.65|0
1744293900000|2025-04-10 14:05:00|5798.16|5798.16|5792.72|5792.72|5817.19|5817.19|5791.66|5791.66|0
1744294200000|2025-04-10 14:10:00|5789.54|5789.54|5797.66|5797.66|5797.66|5797.66|5786.13|5786.13|0
1744294500000|2025-04-10 14:15:00|5798.73|5798.73|5808.25|5808.25|5808.25|5808.25|5798.73|5798.73|0
1744294800000|2025-04-10 14:20:00|5804|5804|5806.51|5806.51|5807.57|5807.57|5799.32|5799.32|0
1744295100000|2025-04-10 14:25:00|5807.22|5807.22|5794.74|5794.74|5809.67|5809.67|5794.74|5794.74|0
1744295400000|2025-04-10 14:30:00|5793.67|5793.67|5811.17|5811.17|5811.17|5811.17|5793.67|5793.67|0
1744295700000|2025-04-10 14:35:00|5810.1|5810.1|5802.64|5802.64|5810.1|5810.1|5802.64|5802.64|0
1744296000000|2025-04-10 14:40:00|5803.7|5803.7|5801.89|5801.89|5804.98|5804.98|5794.32|5794.32|0
1744296300000|2025-04-10 14:45:00|5802.95|5802.95|5788.54|5788.54|5802.95|5802.95|5784.29|5784.29|0
1744296600000|2025-04-10 14:50:00|5787.48|5787.48|5788.55|5788.55|5789.47|5789.47|5783.42|5783.42|0
1744296900000|2025-04-10 14:55:00|5790.89|5790.89|5777.92|5777.92|5798.54|5798.54|5777.92|5777.92|0
1744297200000|2025-04-10 15:00:00|5776.86|5776.86|5774.02|5774.02|5779.2|5779.2|5772.96|5772.96|0
1744297500000|2025-04-10 15:05:00|5772.96|5772.96|5782.65|5782.65|5782.65|5782.65|5771.9|5771.9|0
1744297800000|2025-04-10 15:10:00|5783.31|5783.31|5789.12|5789.12|5793.46|5793.46|5783.31|5783.31|0
1744298100000|2025-04-10 15:15:00|5786.99|5786.99|5783.84|5783.84|5789.37|5789.37|5782.83|5782.83|0
1744298400000|2025-04-10 15:20:00|5785.97|5785.97|5789.35|5789.35|5790.42|5790.42|5785.35|5785.35|0
1744298700000|2025-04-10 15:25:00|5790.42|5790.42|5780.51|5780.51|5794.66|5794.66|5776.98|5776.98|0
1744355700000|2025-04-11 07:15:00|5713.08|5713.08|5726.32|5726.32|5732.37|5732.37|5712.02|5712.02|0
1744356000000|2025-04-11 07:20:00|5725.61|5725.61|5736.33|5736.33|5736.33|5736.33|5725.61|5725.61|0
1744356300000|2025-04-11 07:25:00|5734.21|5734.21|5723.84|5723.84|5740.17|5740.17|5723.84|5723.84|0
1744356600000|2025-04-11 07:30:00|5722.78|5722.78|5735.68|5735.68|5735.68|5735.68|5718.09|5718.09|0
1744356900000|2025-04-11 07:35:00|5738.86|5738.86|5743.82|5743.82|5743.82|5743.82|5738.86|5738.86|0
1744357200000|2025-04-11 07:40:00|5741.26|5741.26|5745.59|5745.59|5748.99|5748.99|5740.2|5740.2|0
1744357500000|2025-04-11 07:45:00|5744.31|5744.31|5720.64|5720.64|5744.31|5744.31|5718.51|5718.51|0
1744357800000|2025-04-11 07:50:00|5719.74|5719.74|5710.5|5710.5|5719.74|5719.74|5710.5|5710.5|0
1744358100000|2025-04-11 07:55:00|5711.56|5711.56|5700.41|5700.41|5712.84|5712.84|5699.52|5699.52|0
1744358400000|2025-04-11 08:00:00|5695.1|5695.1|5684.48|5684.48|5696.16|5696.16|5673.92|5673.92|0
1744358700000|2025-04-11 08:05:00|5687.66|5687.66|5694.07|5694.07|5696.19|5696.19|5685.87|5685.87|0
1744359000000|2025-04-11 08:10:00|5690.88|5690.88|5680.23|5680.23|5690.88|5690.88|5674.93|5674.93|0
1744359300000|2025-04-11 08:15:00|5679.17|5679.17|5663.76|5663.76|5679.17|5679.17|5661.41|5661.41|0
1744359600000|2025-04-11 08:20:00|5661.2|5661.2|5662.08|5662.08|5662.08|5662.08|5655.85|5655.85|0
1744359900000|2025-04-11 08:25:00|5663.15|5663.15|5657.6|5657.6|5665.49|5665.49|5653.76|5653.76|0
1744360200000|2025-04-11 08:30:00|5658.88|5658.88|5647.29|5647.29|5660.16|5660.16|5647.29|5647.29|0
1744360500000|2025-04-11 08:35:00|5643.04|5643.04|5639.27|5639.27|5643.04|5643.04|5639.27|5639.27|0
1744360800000|2025-04-11 08:40:00|5636.72|5636.72|5633.22|5633.22|5638|5638|5630.43|5630.43|0
1744361100000|2025-04-11 08:45:00|5634.5|5634.5|5641.93|5641.93|5644.72|5644.72|5634.5|5634.5|0
1744361400000|2025-04-11 08:50:00|5643.36|5643.36|5635.02|5635.02|5643.36|5643.36|5635.02|5635.02|0
1744361700000|2025-04-11 08:55:00|5633.95|5633.95|5640.93|5640.93|5640.93|5640.93|5633.74|5633.74|0
1744362000000|2025-04-11 09:00:00|5640.26|5640.26|5637.26|5637.26|5641.11|5641.11|5636.2|5636.2|0
1744362300000|2025-04-11 09:05:00|5638.32|5638.32|5634.84|5634.84|5638.32|5638.32|5634.84|5634.84|0
1744362600000|2025-04-11 09:10:00|5635.55|5635.55|5624.35|5624.35|5636.26|5636.26|5623.64|5623.64|0
1744362900000|2025-04-11 09:15:00|5622.23|5622.23|5618.77|5618.77|5623.29|5623.29|5616.65|5616.65|0
1744363200000|2025-04-11 09:20:00|5619.84|5619.84|5625.8|5625.8|5625.8|5625.8|5619.84|5619.84|0
1744363500000|2025-04-11 09:25:00|5627.07|5627.07|5626.01|5626.01|5628.14|5628.14|5624.95|5624.95|0
1744363800000|2025-04-11 09:30:00|5627.07|5627.07|5635.24|5635.24|5635.24|5635.24|5626.01|5626.01|0
1744364100000|2025-04-11 09:35:00|5633.11|5633.11|5637.79|5637.79|5637.79|5637.79|5633.11|5633.11|0
1744364400000|2025-04-11 09:40:00|5638.85|5638.85|5640.08|5640.08|5640.08|5640.08|5632.48|5632.48|0
1744364700000|2025-04-11 09:45:00|5643.26|5643.26|5648.7|5648.7|5648.7|5648.7|5642.03|5642.03|0
1744365000000|2025-04-11 09:50:00|5647.64|5647.64|5664.58|5664.58|5664.58|5664.58|5644.24|5644.24|0
1744365300000|2025-04-11 09:55:00|5665.86|5665.86|5674.58|5674.58|5675.64|5675.64|5665.86|5665.86|0
1744365600000|2025-04-11 10:00:00|5677.14|5677.14|5678.42|5678.42|5678.42|5678.42|5677.14|5677.14|0
1744365900000|2025-04-11 10:05:00|5680.97|5680.97|5681.19|5681.19|5684.81|5684.81|5680.97|5680.97|0
1744366200000|2025-04-11 10:10:00|5678|5678|5680.13|5680.13|5680.13|5680.13|5678|5678|0
1744366500000|2025-04-11 10:15:00|5678|5678|5675.88|5675.88|5678|5678|5674.82|5674.82|0
1744366800000|2025-04-11 10:20:00|5676.94|5676.94|5676.1|5676.1|5679.07|5679.07|5674.82|5674.82|0
1744367100000|2025-04-11 10:25:00|5677.16|5677.16|5689.59|5689.59|5689.59|5689.59|5677.16|5677.16|0
1744367400000|2025-04-11 10:30:00|5690.66|5690.66|5703.01|5703.01|5703.01|5703.01|5688.53|5688.53|0
1744367700000|2025-04-11 10:35:00|5705.13|5705.13|5716.03|5716.03|5718.15|5718.15|5705.13|5705.13|0
1744368000000|2025-04-11 10:40:00|5718.15|5718.15|5720.46|5720.46|5721.74|5721.74|5716.43|5716.43|0
1744368300000|2025-04-11 10:45:00|5719.75|5719.75|5725.98|5725.98|5725.98|5725.98|5717.62|5717.62|0
1744368600000|2025-04-11 10:50:00|5722.8|5722.8|5716.81|5716.81|5723.86|5723.86|5716.81|5716.81|0
1744368900000|2025-04-11 10:55:00|5718.94|5718.94|5720|5720|5721.06|5721.06|5715.75|5715.75|0
1744369200000|2025-04-11 11:00:00|5718.94|5718.94|5712.13|5712.13|5718.94|5718.94|5711.07|5711.07|0
1744369500000|2025-04-11 11:05:00|5710.01|5710.01|5715.32|5715.32|5715.32|5715.32|5708.95|5708.95|0
1744369800000|2025-04-11 11:10:00|5714.26|5714.26|5714.26|5714.26|5715.32|5715.32|5713.19|5713.19|0
1744370100000|2025-04-11 11:15:00|5713.19|5713.19|5706.89|5706.89|5713.19|5713.19|5702.06|5702.06|0
1744370400000|2025-04-11 11:20:00|5705.83|5705.83|5707.22|5707.22|5707.22|5707.22|5704.04|5704.04|0
1744370700000|2025-04-11 11:25:00|5705.1|5705.1|5698.57|5698.57|5705.1|5705.1|5698.57|5698.57|0
1744371000000|2025-04-11 11:30:00|5694.73|5694.73|5693.67|5693.67|5696.85|5696.85|5692.61|5692.61|0
1744371300000|2025-04-11 11:35:00|5695.79|5695.79|5695.79|5695.79|5696.85|5696.85|5694.73|5694.73|0
1744371600000|2025-04-11 11:40:00|5697.92|5697.92|5700.93|5700.93|5704.12|5704.12|5697.92|5697.92|0
1744371900000|2025-04-11 11:45:00|5703.06|5703.06|5691.28|5691.28|5703.06|5703.06|5691.28|5691.28|0
1744372200000|2025-04-11 11:50:00|5692.71|5692.71|5689.7|5689.7|5692.71|5692.71|5689.7|5689.7|0
1744372500000|2025-04-11 11:55:00|5692.89|5692.89|5704.52|5704.52|5705.41|5705.41|5692.89|5692.89|0
1744372800000|2025-04-11 12:00:00|5703.46|5703.46|5708.77|5708.77|5708.77|5708.77|5702.39|5702.39|0
1744373100000|2025-04-11 12:05:00|5709.43|5709.43|5715.1|5715.1|5715.1|5715.1|5706.24|5706.24|0
1744373400000|2025-04-11 12:10:00|5716.16|5716.16|5717.23|5717.23|5717.23|5717.23|5716.16|5716.16|0
1744373700000|2025-04-11 12:15:00|5719.35|5719.35|5717.49|5717.49|5723.02|5723.02|5717.49|5717.49|0
1744374000000|2025-04-11 12:20:00|5719.61|5719.61|5713.46|5713.46|5724.51|5724.51|5713.46|5713.46|0
1744374300000|2025-04-11 12:25:00|5712.56|5712.56|5715.53|5715.53|5718.09|5718.09|5712.56|5712.56|0
1744374600000|2025-04-11 12:30:00|5720.04|5720.04|5732.4|5732.4|5732.4|5732.4|5720.04|5720.04|0
1744374900000|2025-04-11 12:35:00|5733.3|5733.3|5745.42|5745.42|5745.42|5745.42|5733.3|5733.3|0
1744375200000|2025-04-11 12:40:00|5743.3|5743.3|5740.96|5740.96|5743.3|5743.3|5738.83|5738.83|0
1744375500000|2025-04-11 12:45:00|5736.71|5736.71|5733.21|5733.21|5736.71|5736.71|5732.15|5732.15|0
1744375800000|2025-04-11 12:50:00|5734.27|5734.27|5732.41|5732.41|5735.34|5735.34|5731.09|5731.09|0
1744376100000|2025-04-11 12:55:00|5731.35|5731.35|5728.67|5728.67|5731.35|5731.35|5727.61|5727.61|0
1744376400000|2025-04-11 13:00:00|5729.73|5729.73|5727.65|5727.65|5729.73|5729.73|5724.62|5724.62|0
1744376700000|2025-04-11 13:05:00|5728.36|5728.36|5720.91|5720.91|5729.77|5729.77|5720.91|5720.91|0
1744377000000|2025-04-11 13:10:00|5719.85|5719.85|5721.31|5721.31|5721.97|5721.97|5717.73|5717.73|0
1744377300000|2025-04-11 13:15:00|5722.37|5722.37|5719.97|5719.97|5722.59|5722.59|5719.57|5719.57|0
1744377600000|2025-04-11 13:20:00|5716.79|5716.79|5724.58|5724.58|5724.58|5724.58|5716.79|5716.79|0
1744377900000|2025-04-11 13:25:00|5723.52|5723.52|5720.45|5720.45|5723.52|5723.52|5720.45|5720.45|0
1744378200000|2025-04-11 13:30:00|5721.73|5721.73|5705.04|5705.04|5721.73|5721.73|5702.02|5702.02|0
1744378500000|2025-04-11 13:35:00|5708.23|5708.23|5742.19|5742.19|5745.38|5745.38|5708.23|5708.23|0
1744378800000|2025-04-11 13:40:00|5739.85|5739.85|5744.12|5744.12|5744.47|5744.47|5732.6|5732.6|0
1744379100000|2025-04-11 13:45:00|5743.4|5743.4|5779.26|5779.26|5779.26|5779.26|5743.4|5743.4|0
1744379400000|2025-04-11 13:50:00|5777.13|5777.13|5777.43|5777.43|5777.43|5777.43|5769.3|5769.3|0
1744379700000|2025-04-11 13:55:00|5774.87|5774.87|5771.32|5771.32|5778.05|5778.05|5771.32|5771.32|0
1744380000000|2025-04-11 14:00:00|5768.76|5768.76|5758.35|5758.35|5768.76|5768.76|5755.17|5755.17|0
1744380300000|2025-04-11 14:05:00|5757.29|5757.29|5777.65|5777.65|5777.65|5777.65|5756.86|5756.86|0
1744380600000|2025-04-11 14:10:00|5780.2|5780.2|5770.78|5770.78|5780.2|5780.2|5765.65|5765.65|0
1744380900000|2025-04-11 14:15:00|5771.84|5771.84|5765.37|5765.37|5777.15|5777.15|5765.37|5765.37|0
1744381200000|2025-04-11 14:20:00|5763.25|5763.25|5743.76|5743.76|5764.31|5764.31|5742.7|5742.7|0
1744381500000|2025-04-11 14:25:00|5742.7|5742.7|5742.05|5742.05|5743.28|5743.28|5739.88|5739.88|0
1744381800000|2025-04-11 14:30:00|5740.99|5740.99|5761.16|5761.16|5762.22|5762.22|5740.99|5740.99|0
1744382100000|2025-04-11 14:35:00|5762.22|5762.22|5771.25|5771.25|5771.61|5771.61|5762.22|5762.22|0
1744382400000|2025-04-11 14:40:00|5771.91|5771.91|5772.84|5772.84|5773.55|5773.55|5760.59|5760.59|0
1744382700000|2025-04-11 14:45:00|5775.4|5775.4|5781.78|5781.78|5783.91|5783.91|5775.4|5775.4|0
1744383000000|2025-04-11 14:50:00|5780.72|5780.72|5768.61|5768.61|5780.72|5780.72|5768.61|5768.61|0
1744383300000|2025-04-11 14:55:00|5769.67|5769.67|5760.06|5760.06|5769.67|5769.67|5760.06|5760.06|0
1744383600000|2025-04-11 15:00:00|5760.77|5760.77|5762.67|5762.67|5786.56|5786.56|5760.19|5760.19|0
1744383900000|2025-04-11 15:05:00|5759.27|5759.27|5759.04|5759.04|5762.45|5762.45|5756.07|5756.07|0
1744384200000|2025-04-11 15:10:00|5757.98|5757.98|5757.42|5757.42|5763.84|5763.84|5754.24|5754.24|0
1744384500000|2025-04-11 15:15:00|5758.48|5758.48|5760.47|5760.47|5764.37|5764.37|5758.13|5758.13|0
1744384800000|2025-04-11 15:20:00|5762.6|5762.6|5755.1|5755.1|5763.31|5763.31|5754.04|5754.04|0
1744385100000|2025-04-11 15:25:00|5756.38|5756.38|5758.16|5758.16|5762.3|5762.3|5756.38|5756.38|0
1744614900000|2025-04-14 07:15:00|5839.52|5839.52|5827.96|5827.96|5839.52|5839.52|5824.56|5824.56|0
1744615200000|2025-04-14 07:20:00|5831.52|5831.52|5829.79|5829.79|5834.7|5834.7|5829.79|5829.79|0
1744615500000|2025-04-14 07:25:00|5827.67|5827.67|5824.06|5824.06|5830.85|5830.85|5821.93|5821.93|0
1744615800000|2025-04-14 07:30:00|5821.5|5821.5|5814.04|5814.04|5830.88|5830.88|5814.04|5814.04|0
1744616100000|2025-04-14 07:35:00|5812.76|5812.76|5819.81|5819.81|5819.81|5819.81|5812.76|5812.76|0
1744616400000|2025-04-14 07:40:00|5822.46|5822.46|5832.87|5832.87|5835.21|5835.21|5822.46|5822.46|0
1744616700000|2025-04-14 07:45:00|5834.15|5834.15|5830.74|5830.74|5834.15|5834.15|5830.74|5830.74|0
1744617000000|2025-04-14 07:50:00|5832.02|5832.02|5828.84|5828.84|5834.58|5834.58|5827.77|5827.77|0
1744617300000|2025-04-14 07:55:00|5827.77|5827.77|5827.25|5827.25|5827.77|5827.77|5822.38|5822.38|0
1744617600000|2025-04-14 08:00:00|5831.5|5831.5|5830.43|5830.43|5833.62|5833.62|5826.81|5826.81|0
1744617900000|2025-04-14 08:05:00|5831.5|5831.5|5835.96|5835.96|5835.96|5835.96|5831.28|5831.28|0
1744618200000|2025-04-14 08:10:00|5833.84|5833.84|5830.43|5830.43|5833.84|5833.84|5830.43|5830.43|0
1744618500000|2025-04-14 08:15:00|5832.99|5832.99|5843.03|5843.03|5843.03|5843.03|5832.99|5832.99|0
1744618800000|2025-04-14 08:20:00|5838.78|5838.78|5847.71|5847.71|5847.71|5847.71|5838.78|5838.78|0
1744619100000|2025-04-14 08:25:00|5848.99|5848.99|5839.62|5839.62|5850.27|5850.27|5839.62|5839.62|0
1744619400000|2025-04-14 08:30:00|5840.25|5840.25|5832.42|5832.42|5840.25|5840.25|5832.42|5832.42|0
1744619700000|2025-04-14 08:35:00|5831.14|5831.14|5836.04|5836.04|5836.04|5836.04|5829.02|5829.02|0
1744620000000|2025-04-14 08:40:00|5833.92|5833.92|5832.42|5832.42|5833.92|5833.92|5831.14|5831.14|0
1744620300000|2025-04-14 08:45:00|5833.7|5833.7|5831.64|5831.64|5834.76|5834.76|5829.47|5829.47|0
1744620600000|2025-04-14 08:50:00|5832.92|5832.92|5840.43|5840.43|5848.27|5848.27|5831.64|5831.64|0
1744620900000|2025-04-14 08:55:00|5842.22|5842.22|5841.38|5841.38|5842.66|5842.66|5839.2|5839.2|0
1744621200000|2025-04-14 09:00:00|5845.63|5845.63|5852.21|5852.21|5852.21|5852.21|5845.63|5845.63|0
1744621500000|2025-04-14 09:05:00|5851.15|5851.15|5850.26|5850.26|5852.43|5852.43|5850.26|5850.26|0
1744621800000|2025-04-14 09:10:00|5851.54|5851.54|5854.31|5854.31|5856.43|5856.43|5851.54|5851.54|0
1744622100000|2025-04-14 09:15:00|5853.03|5853.03|5852.74|5852.74|5856.22|5856.22|5850.61|5850.61|0
1744622400000|2025-04-14 09:20:00|5853.4|5853.4|5846.73|5846.73|5853.4|5853.4|5846.73|5846.73|0
1744622700000|2025-04-14 09:25:00|5846.07|5846.07|5841.82|5841.82|5846.07|5846.07|5839.7|5839.7|0
1744623000000|2025-04-14 09:30:00|5840.76|5840.76|5846.88|5846.88|5849.06|5849.06|5840.76|5840.76|0
1744623300000|2025-04-14 09:35:00|5845.61|5845.61|5839.01|5839.01|5845.61|5845.61|5839.01|5839.01|0
1744623600000|2025-04-14 09:40:00|5837.94|5837.94|5840.07|5840.07|5840.07|5840.07|5837.94|5837.94|0
1744623900000|2025-04-14 09:45:00|5840.96|5840.96|5843.74|5843.74|5843.74|5843.74|5839.01|5839.01|0
1744624200000|2025-04-14 09:50:00|5844.45|5844.45|5845.51|5845.51|5845.51|5845.51|5844.45|5844.45|0
1744624500000|2025-04-14 09:55:00|5844.61|5844.61|5838.03|5838.03|5846.11|5846.11|5838.03|5838.03|0
1744624800000|2025-04-14 10:00:00|5836.75|5836.75|5839.1|5839.1|5840.38|5840.38|5834.62|5834.62|0
1744625100000|2025-04-14 10:05:00|5841.22|5841.22|5839.33|5839.33|5842.5|5842.5|5838.66|5838.66|0
1744625400000|2025-04-14 10:10:00|5836.14|5836.14|5837.2|5837.2|5837.2|5837.2|5836.14|5836.14|0
1744625700000|2025-04-14 10:15:00|5838.48|5838.48|5840.71|5840.71|5843.39|5843.39|5838.48|5838.48|0
1744626000000|2025-04-14 10:20:00|5841.99|5841.99|5835.98|5835.98|5841.99|5841.99|5835.98|5835.98|0
1744626300000|2025-04-14 10:25:00|5836.88|5836.88|5836.88|5836.88|5836.88|5836.88|5836.88|5836.88|0
1744626600000|2025-04-14 10:30:00|5836.21|5836.21|5839.06|5839.06|5839.06|5839.06|5836.21|5836.21|0
1744626900000|2025-04-14 10:35:00|5842.25|5842.25|5842.25|5842.25|5842.25|5842.25|5842.25|5842.25|0
1744627200000|2025-04-14 10:40:00|5843.31|5843.31|5843.31|5843.31|5843.31|5843.31|5843.31|5843.31|0
1744627800000|2025-04-14 10:50:00|5845.87|5845.87|5844.97|5844.97|5845.87|5845.87|5844.97|5844.97|0
1744628100000|2025-04-14 10:55:00|5846.04|5846.04|5843.91|5843.91|5846.04|5846.04|5843.91|5843.91|0
1744628400000|2025-04-14 11:00:00|5838.6|5838.6|5838.68|5838.68|5841.24|5841.24|5837.32|5837.32|0
1744628700000|2025-04-14 11:05:00|5839.96|5839.96|5841.02|5841.02|5842.08|5842.08|5839.96|5839.96|0
1744629300000|2025-04-14 11:15:00|5841.91|5841.91|5833.66|5833.66|5841.91|5841.91|5833.66|5833.66|0
1744629900000|2025-04-14 11:25:00|5832.59|5832.59|5838.06|5838.06|5843.62|5843.62|5832.59|5832.59|0
1744630200000|2025-04-14 11:30:00|5837|5837|5833.6|5833.6|5837|5837|5833.6|5833.6|0
1744630500000|2025-04-14 11:35:00|5830.92|5830.92|5830.92|5830.92|5830.92|5830.92|5830.92|5830.92|0
1744631100000|2025-04-14 11:45:00|5830.28|5830.28|5828.58|5828.58|5830.28|5830.28|5828.36|5828.36|0
1744631400000|2025-04-14 11:50:00|5827.51|5827.51|5825.79|5825.79|5827.51|5827.51|5825.79|5825.79|0
1744631700000|2025-04-14 11:55:00|5827.11|5827.11|5827.11|5827.11|5827.11|5827.11|5827.11|5827.11|0
1744632000000|2025-04-14 12:00:00|5828.54|5828.54|5824.13|5824.13|5828.54|5828.54|5821.58|5821.58|0
1744632300000|2025-04-14 12:05:00|5826.69|5826.69|5823.13|5823.13|5827.75|5827.75|5823.13|5823.13|0
1744632600000|2025-04-14 12:10:00|5821.85|5821.85|5818.02|5818.02|5821.85|5821.85|5816.96|5816.96|0
1744632900000|2025-04-14 12:15:00|5819.3|5819.3|5822.63|5822.63|5822.63|5822.63|5815.53|5815.53|0
1744633200000|2025-04-14 12:20:00|5823.03|5823.03|5823.03|5823.03|5824.3|5824.3|5823.03|5823.03|0
1744633500000|2025-04-14 12:25:00|5821.75|5821.75|5821.53|5821.53|5822.81|5822.81|5821.53|5821.53|0
1744633800000|2025-04-14 12:30:00|5822.81|5822.81|5818.97|5818.97|5822.81|5822.81|5818.97|5818.97|0
1744634100000|2025-04-14 12:35:00|5820.25|5820.25|5829.37|5829.37|5829.37|5829.37|5818.97|5818.97|0
1744634400000|2025-04-14 12:40:00|5830.65|5830.65|5831.71|5831.71|5833.84|5833.84|5829.37|5829.37|0
1744634700000|2025-04-14 12:45:00|5830.44|5830.44|5830.44|5830.44|5830.44|5830.44|5830.44|5830.44|0
1744635000000|2025-04-14 12:50:00|5831.71|5831.71|5837.92|5837.92|5837.92|5837.92|5831.71|5831.71|0
1744635300000|2025-04-14 12:55:00|5837.21|5837.21|5838.62|5838.62|5838.62|5838.62|5837.21|5837.21|0
1744635600000|2025-04-14 13:00:00|5834.37|5834.37|5834.59|5834.59|5835.65|5835.65|5834.37|5834.37|0
1744635900000|2025-04-14 13:05:00|5835.87|5835.87|5842.04|5842.04|5842.26|5842.26|5834.59|5834.59|0
1744636200000|2025-04-14 13:10:00|5839.48|5839.48|5835.87|5835.87|5839.48|5839.48|5835.87|5835.87|0
1744636500000|2025-04-14 13:15:00|5837.99|5837.99|5845.94|5845.94|5847.22|5847.22|5837.99|5837.99|0
1744636800000|2025-04-14 13:20:00|5842.75|5842.75|5832.5|5832.5|5842.75|5842.75|5832.5|5832.5|0
1744637100000|2025-04-14 13:25:00|5834.62|5834.62|5831.58|5831.58|5834.62|5834.62|5831.58|5831.58|0
1744637400000|2025-04-14 13:30:00|5832.86|5832.86|5819.59|5819.59|5832.86|5832.86|5819.59|5819.59|0
1744637700000|2025-04-14 13:35:00|5818.93|5818.93|5813.43|5813.43|5818.93|5818.93|5809.37|5809.37|0
1744638000000|2025-04-14 13:40:00|5812.54|5812.54|5805.3|5805.3|5813.25|5813.25|5799.99|5799.99|0
1744638300000|2025-04-14 13:45:00|5806.36|5806.36|5799.73|5799.73|5809.77|5809.77|5797.96|5797.96|0
1744638600000|2025-04-14 13:50:00|5801.85|5801.85|5805.58|5805.58|5805.96|5805.96|5801.85|5801.85|0
1744638900000|2025-04-14 13:55:00|5807.7|5807.7|5812.17|5812.17|5812.17|5812.17|5807.7|5807.7|0
1744639200000|2025-04-14 14:00:00|5812.83|5812.83|5832.04|5832.04|5832.04|5832.04|5809.99|5809.99|0
1744639500000|2025-04-14 14:05:00|5830.98|5830.98|5834.16|5834.16|5834.16|5834.16|5830.98|5830.98|0
1744639800000|2025-04-14 14:10:00|5833.1|5833.1|5833.31|5833.31|5834.16|5834.16|5825.22|5825.22|0
1744640100000|2025-04-14 14:15:00|5831.19|5831.19|5832|5832|5832.47|5832.47|5828.45|5828.45|0
1744640400000|2025-04-14 14:20:00|5833.79|5833.79|5836.18|5836.18|5840.64|5840.64|5833.79|5833.79|0
1744640700000|2025-04-14 14:25:00|5837.24|5837.24|5840.02|5840.02|5843.64|5843.64|5837.24|5837.24|0
1744641000000|2025-04-14 14:30:00|5838.96|5838.96|5840.24|5840.24|5840.29|5840.29|5838.96|5838.96|0
1744641300000|2025-04-14 14:35:00|5841.3|5841.3|5847.26|5847.26|5847.26|5847.26|5841.3|5841.3|0
1744641600000|2025-04-14 14:40:00|5845.98|5845.98|5849.08|5849.08|5849.08|5849.08|5844.92|5844.92|0
1744641900000|2025-04-14 14:45:00|5847.76|5847.76|5853.73|5853.73|5854.79|5854.79|5845.85|5845.85|0
1744642200000|2025-04-14 14:50:00|5855.01|5855.01|5854.6|5854.6|5856.05|5856.05|5851.77|5851.77|0
1744642500000|2025-04-14 14:55:00|5853.18|5853.18|5840.92|5840.92|5853.89|5853.89|5840.92|5840.92|0
1744642800000|2025-04-14 15:00:00|5841.98|5841.98|5834.9|5834.9|5841.98|5841.98|5831.88|5831.88|0
1744643100000|2025-04-14 15:05:00|5835.61|5835.61|5833.71|5833.71|5836.89|5836.89|5833.04|5833.04|0
1744643400000|2025-04-14 15:10:00|5834.6|5834.6|5840.97|5840.97|5843.36|5843.36|5834.6|5834.6|0
1744643700000|2025-04-14 15:15:00|5839.91|5839.91|5840.27|5840.27|5841.55|5841.55|5838.05|5838.05|0
1744644000000|2025-04-14 15:20:00|5841.55|5841.55|5838.99|5838.99|5848.25|5848.25|5838.99|5838.99|0
1744644300000|2025-04-14 15:25:00|5838.1|5838.1|5839.99|5839.99|5839.99|5839.99|5833.58|5833.58|0
1744701300000|2025-04-15 07:15:00|5893.55|5893.55|5904.82|5904.82|5904.82|5904.82|5891|5891|0
1744701600000|2025-04-15 07:20:00|5905.88|5905.88|5904.61|5904.61|5907.16|5907.16|5903.33|5903.33|0
1744701900000|2025-04-15 07:25:00|5900.36|5900.36|5897.07|5897.07|5903.77|5903.77|5897.07|5897.07|0
1744702200000|2025-04-15 07:30:00|5898.39|5898.39|5903.7|5903.7|5903.7|5903.7|5897.73|5897.73|0
1744702500000|2025-04-15 07:35:00|5904.36|5904.36|5912.05|5912.05|5913.33|5913.33|5903.3|5903.3|0
1744702800000|2025-04-15 07:40:00|5914.9|5914.9|5909.59|5909.59|5914.9|5914.9|5909.59|5909.59|0
1744703100000|2025-04-15 07:45:00|5912.56|5912.56|5906.6|5906.6|5913.83|5913.83|5906.6|5906.6|0
1744703400000|2025-04-15 07:50:00|5905.93|5905.93|5899.78|5899.78|5905.93|5905.93|5897.22|5897.22|0
1744703700000|2025-04-15 07:55:00|5898.72|5898.72|5903|5903|5903|5903|5898.72|5898.72|0
1744704000000|2025-04-15 08:00:00|5904.94|5904.94|5888.52|5888.52|5904.94|5904.94|5888.52|5888.52|0
1744704300000|2025-04-15 08:05:00|5889.8|5889.8|5897.13|5897.13|5897.13|5897.13|5889.8|5889.8|0
1744704600000|2025-04-15 08:10:00|5895.85|5895.85|5916.31|5916.31|5916.31|5916.31|5895.85|5895.85|0
1744704900000|2025-04-15 08:15:00|5915.03|5915.03|5911.68|5911.68|5915.3|5915.3|5910.79|5910.79|0
1744705200000|2025-04-15 08:20:00|5910.4|5910.4|5913.09|5913.09|5914.36|5914.36|5909.12|5909.12|0
1744705500000|2025-04-15 08:25:00|5909.9|5909.9|5909.52|5909.52|5909.9|5909.9|5908.62|5908.62|0
1744705800000|2025-04-15 08:30:00|5910.58|5910.58|5910.01|5910.01|5914.56|5914.56|5910.01|5910.01|0
1744706100000|2025-04-15 08:35:00|5907.89|5907.89|5909.22|5909.22|5909.22|5909.22|5907.89|5907.89|0
1744706400000|2025-04-15 08:40:00|5907.89|5907.89|5909.34|5909.34|5913.8|5913.8|5907|5907|0
1744706700000|2025-04-15 08:45:00|5916.5|5916.5|5914.37|5914.37|5916.5|5916.5|5914.37|5914.37|0
1744707000000|2025-04-15 08:50:00|5915.44|5915.44|5916.71|5916.71|5917.99|5917.99|5915.44|5915.44|0
1744707300000|2025-04-15 08:55:00|5916.05|5916.05|5919.27|5919.27|5919.27|5919.27|5916.05|5916.05|0
1744707600000|2025-04-15 09:00:00|5918.61|5918.61|5904.89|5904.89|5918.61|5918.61|5904.89|5904.89|0
1744707900000|2025-04-15 09:05:00|5904.23|5904.23|5901.04|5901.04|5904.23|5904.23|5898.92|5898.92|0
1744708200000|2025-04-15 09:10:00|5899.98|5899.98|5895.08|5895.08|5899.98|5899.98|5895.08|5895.08|0
1744708500000|2025-04-15 09:15:00|5896.36|5896.36|5897.2|5897.2|5897.2|5897.2|5895.08|5895.08|0
1744708800000|2025-04-15 09:20:00|5896.14|5896.14|5894.86|5894.86|5896.14|5896.14|5894.86|5894.86|0
1744709100000|2025-04-15 09:25:00|5896.65|5896.65|5897.32|5897.32|5897.32|5897.32|5895.59|5895.59|0
1744709400000|2025-04-15 09:30:00|5898.59|5898.59|5902.84|5902.84|5903.9|5903.9|5898.59|5898.59|0
1744709700000|2025-04-15 09:35:00|5904.12|5904.12|5906.26|5906.26|5906.26|5906.26|5904.12|5904.12|0
1744710000000|2025-04-15 09:40:00|5907.53|5907.53|5908.61|5908.61|5908.81|5908.81|5906.47|5906.47|0
1744710300000|2025-04-15 09:45:00|5907.33|5907.33|5907.33|5907.33|5907.33|5907.33|5907.33|5907.33|0
1744710600000|2025-04-15 09:50:00|5907.99|5907.99|5909.05|5909.05|5909.05|5909.05|5907.99|5907.99|0
1744711200000|2025-04-15 10:00:00|5907.73|5907.73|5908.79|5908.79|5908.79|5908.79|5907.07|5907.07|0
1744711500000|2025-04-15 10:05:00|5906.67|5906.67|5907.33|5907.33|5907.33|5907.33|5906.67|5906.67|0
1744711800000|2025-04-15 10:10:00|5909.45|5909.45|5909.45|5909.45|5909.45|5909.45|5909.45|5909.45|0
1744712100000|2025-04-15 10:15:00|5908.39|5908.39|5907.9|5907.9|5910.52|5910.52|5907.9|5907.9|0
1744712400000|2025-04-15 10:20:00|5908.56|5908.56|5906.44|5906.44|5908.56|5908.56|5906.44|5906.44|0
1744712700000|2025-04-15 10:25:00|5907.5|5907.5|5907.76|5907.76|5907.76|5907.76|5906.44|5906.44|0
1744713000000|2025-04-15 10:30:00|5906.7|5906.7|5906.47|5906.47|5911.81|5911.81|5906.47|5906.47|0
1744713300000|2025-04-15 10:35:00|5903.28|5903.28|5899.45|5899.45|5903.28|5903.28|5899.45|5899.45|0
1744713600000|2025-04-15 10:40:00|5898.39|5898.39|5889.98|5889.98|5898.39|5898.39|5888.91|5888.91|0
1744713900000|2025-04-15 10:45:00|5891.3|5891.3|5898.4|5898.4|5898.4|5898.4|5890.41|5890.41|0
1744714200000|2025-04-15 10:50:00|5897.12|5897.12|5896.41|5896.41|5897.12|5897.12|5895.7|5895.7|0
1744714500000|2025-04-15 10:55:00|5895.52|5895.52|5895.52|5895.52|5895.52|5895.52|5895.52|5895.52|0
1744714800000|2025-04-15 11:00:00|5896.41|5896.41|5893.85|5893.85|5896.41|5896.41|5893.85|5893.85|0
1744715400000|2025-04-15 11:10:00|5892.96|5892.96|5894.62|5894.62|5895.52|5895.52|5892.96|5892.96|0
1744715700000|2025-04-15 11:15:00|5891.44|5891.44|5886.97|5886.97|5891.44|5891.44|5886.97|5886.97|0
1744716000000|2025-04-15 11:20:00|5885.69|5885.69|5886.26|5886.26|5886.26|5886.26|5884.14|5884.14|0
1744716300000|2025-04-15 11:25:00|5887.15|5887.15|5886.92|5886.92|5887.15|5887.15|5886.26|5886.26|0
1744716600000|2025-04-15 11:30:00|5885.86|5885.86|5888.71|5888.71|5889.77|5889.77|5885.86|5885.86|0
1744716900000|2025-04-15 11:35:00|5886.58|5886.58|5891.91|5891.91|5893.19|5893.19|5885.52|5885.52|0
1744717200000|2025-04-15 11:40:00|5892.98|5892.98|5885.95|5885.95|5893.87|5893.87|5884.89|5884.89|0
1744717500000|2025-04-15 11:45:00|5886.85|5886.85|5875.79|5875.79|5886.85|5886.85|5875.79|5875.79|0
1744717800000|2025-04-15 11:50:00|5876.45|5876.45|5873.05|5873.05|5876.45|5876.45|5873.05|5873.05|0
1744718100000|2025-04-15 11:55:00|5874.33|5874.33|5875.88|5875.88|5878.01|5878.01|5874.33|5874.33|0
1744718400000|2025-04-15 12:00:00|5878.44|5878.44|5878.56|5878.56|5878.56|5878.56|5876.39|5876.39|0
1744718700000|2025-04-15 12:05:00|5879.89|5879.89|5882.01|5882.01|5882.01|5882.01|5879.89|5879.89|0
1744719000000|2025-04-15 12:10:00|5882.72|5882.72|5884.85|5884.85|5884.85|5884.85|5881.83|5881.83|0
1744719300000|2025-04-15 12:15:00|5882.72|5882.72|5882.64|5882.64|5884.76|5884.76|5881.36|5881.36|0
1744719600000|2025-04-15 12:20:00|5881.74|5881.74|5881.74|5881.74|5881.74|5881.74|5881.74|5881.74|0
1744719900000|2025-04-15 12:25:00|5880.68|5880.68|5876.35|5876.35|5880.68|5880.68|5874.01|5874.01|0
1744720200000|2025-04-15 12:30:00|5875.64|5875.64|5876|5876|5877.06|5877.06|5875.64|5875.64|0
1744720500000|2025-04-15 12:35:00|5877.33|5877.33|5878.6|5878.6|5878.6|5878.6|5876|5876|0
1744720800000|2025-04-15 12:40:00|5877.71|5877.71|5876.65|5876.65|5877.71|5877.71|5876.65|5876.65|0
1744721100000|2025-04-15 12:45:00|5877.54|5877.54|5879.88|5879.88|5879.88|5879.88|5877.54|5877.54|0
1744721400000|2025-04-15 12:50:00|5878.6|5878.6|5878.6|5878.6|5879.88|5879.88|5877.71|5877.71|0
1744721700000|2025-04-15 12:55:00|5879.93|5879.93|5878.87|5878.87|5879.93|5879.93|5878.87|5878.87|0
1744722000000|2025-04-15 13:00:00|5880.29|5880.29|5874.11|5874.11|5881.19|5881.19|5874.11|5874.11|0
1744722300000|2025-04-15 13:05:00|5870.92|5870.92|5871.58|5871.58|5872.64|5872.64|5870.92|5870.92|0
1744722600000|2025-04-15 13:10:00|5873.71|5873.71|5878.39|5878.39|5878.39|5878.39|5873.71|5873.71|0
1744722900000|2025-04-15 13:15:00|5879.28|5879.28|5882.85|5882.85|5882.85|5882.85|5878.39|5878.39|0
1744723200000|2025-04-15 13:20:00|5883.75|5883.75|5883.32|5883.32|5886.77|5886.77|5883.32|5883.32|0
1744723500000|2025-04-15 13:25:00|5882.65|5882.65|5879.97|5879.97|5882.65|5882.65|5879.97|5879.97|0
1744723800000|2025-04-15 13:30:00|5880.86|5880.86|5875.72|5875.72|5880.86|5880.86|5875.46|5875.46|0
1744724100000|2025-04-15 13:35:00|5876.61|5876.61|5878|5878|5879.07|5879.07|5876.23|5876.23|0
1744724400000|2025-04-15 13:40:00|5878.9|5878.9|5883.68|5883.68|5884.07|5884.07|5878.9|5878.9|0
1744724700000|2025-04-15 13:45:00|5883.01|5883.01|5887.86|5887.86|5889.6|5889.6|5883.01|5883.01|0
1744725000000|2025-04-15 13:50:00|5888.75|5888.75|5886.46|5886.46|5888.75|5888.75|5885.57|5885.57|0
1744725300000|2025-04-15 13:55:00|5885.8|5885.8|5884.9|5884.9|5888.59|5888.59|5884.9|5884.9|0
1744725600000|2025-04-15 14:00:00|5885.57|5885.57|5885.23|5885.23|5888.42|5888.42|5884.51|5884.51|0
1744725900000|2025-04-15 14:05:00|5886.51|5886.51|5886.73|5886.73|5888.05|5888.05|5885.67|5885.67|0
1744726200000|2025-04-15 14:10:00|5888.85|5888.85|5886.71|5886.71|5893.68|5893.68|5885.65|5885.65|0
1744726500000|2025-04-15 14:15:00|5887.61|5887.61|5862.38|5862.38|5891.85|5891.85|5862.38|5862.38|0
1744726800000|2025-04-15 14:20:00|5860.96|5860.96|5870.05|5870.05|5874.12|5874.12|5860.24|5860.24|0
1744727100000|2025-04-15 14:25:00|5870.71|5870.71|5870.88|5870.88|5871.78|5871.78|5867.53|5867.53|0
1744727400000|2025-04-15 14:30:00|5872.31|5872.31|5875.73|5875.73|5876.63|5876.63|5871.64|5871.64|0
1744727700000|2025-04-15 14:35:00|5878.92|5878.92|5876.57|5876.57|5879.98|5879.98|5874.44|5874.44|0
1744728000000|2025-04-15 14:40:00|5875.51|5875.51|5887.91|5887.91|5887.91|5887.91|5875.51|5875.51|0
1744728300000|2025-04-15 14:45:00|5885.74|5885.74|5880.6|5880.6|5885.74|5885.74|5875.87|5875.87|0
1744728600000|2025-04-15 14:50:00|5879.93|5879.93|5885.67|5885.67|5885.67|5885.67|5879.93|5879.93|0
1744728900000|2025-04-15 14:55:00|5888.86|5888.86|5888.03|5888.03|5889.75|5889.75|5888.03|5888.03|0
1744729200000|2025-04-15 15:00:00|5889.31|5889.31|5897.85|5897.85|5897.85|5897.85|5889.31|5889.31|0
1744729500000|2025-04-15 15:05:00|5898.56|5898.56|5899.54|5899.54|5900.6|5900.6|5897.37|5897.37|0
1744729800000|2025-04-15 15:10:00|5898.88|5898.88|5894.93|5894.93|5899.28|5899.28|5894.93|5894.93|0
1744730100000|2025-04-15 15:15:00|5897.06|5897.06|5896.89|5896.89|5899.01|5899.01|5894.77|5894.77|0
1744730400000|2025-04-15 15:20:00|5897.6|5897.6|5894.69|5894.69|5897.6|5897.6|5892.26|5892.26|0
1744730700000|2025-04-15 15:25:00|5893.98|5893.98|5895.74|5895.74|5900.67|5900.67|5893.98|5893.98|0
1744787700000|2025-04-16 07:15:00|5834.6|5834.6|5835.32|5835.32|5836.72|5836.72|5832.13|5832.13|0
1744788000000|2025-04-16 07:20:00|5830.01|5830.01|5828.95|5828.95|5830.01|5830.01|5828.95|5828.95|0
1744788300000|2025-04-16 07:25:00|5832.13|5832.13|5832.13|5832.13|5832.13|5832.13|5832.13|5832.13|0
1744788600000|2025-04-16 07:30:00|5833.19|5833.19|5836.38|5836.38|5836.38|5836.38|5833.19|5833.19|0
1744788900000|2025-04-16 07:35:00|5843.81|5843.81|5852.15|5852.15|5854.27|5854.27|5843.81|5843.81|0
1744789200000|2025-04-16 07:40:00|5853.43|5853.43|5852.36|5852.36|5854.49|5854.49|5852.36|5852.36|0
1744789500000|2025-04-16 07:45:00|5854.49|5854.49|5846.95|5846.95|5857.67|5857.67|5846.95|5846.95|0
1744789800000|2025-04-16 07:50:00|5849.63|5849.63|5848.3|5848.3|5850.52|5850.52|5846.98|5846.98|0
1744790100000|2025-04-16 07:55:00|5847.24|5847.24|5845.96|5845.96|5847.24|5847.24|5844.69|5844.69|0
1744790400000|2025-04-16 08:00:00|5847.24|5847.24|5841.28|5841.28|5847.24|5847.24|5841.28|5841.28|0
1744790700000|2025-04-16 08:05:00|5840.62|5840.62|5835.31|5835.31|5840.62|5840.62|5835.31|5835.31|0
1744791000000|2025-04-16 08:10:00|5836.37|5836.37|5835.09|5835.09|5838.71|5838.71|5831.69|5831.69|0
1744791300000|2025-04-16 08:15:00|5837.22|5837.22|5831.21|5831.21|5837.22|5837.22|5831.21|5831.21|0
1744791600000|2025-04-16 08:20:00|5830.15|5830.15|5839.51|5839.51|5839.51|5839.51|5830.15|5830.15|0
1744791900000|2025-04-16 08:25:00|5840.57|5840.57|5874.88|5874.88|5886.2|5886.2|5840.57|5840.57|0
1744792200000|2025-04-16 08:30:00|5878.07|5878.07|5859.32|5859.32|5878.07|5878.07|5859.32|5859.32|0
1744792500000|2025-04-16 08:35:00|5858.25|5858.25|5858.8|5858.8|5859.87|5859.87|5855.19|5855.19|0
1744792800000|2025-04-16 08:40:00|5860.04|5860.04|5875.03|5875.03|5880.56|5880.56|5860.04|5860.04|0
1744793100000|2025-04-16 08:45:00|5873.76|5873.76|5868.01|5868.01|5874.65|5874.65|5867.8|5867.8|0
1744793400000|2025-04-16 08:50:00|5871.2|5871.2|5859.79|5859.79|5871.86|5871.86|5857.24|5857.24|0
1744793700000|2025-04-16 08:55:00|5862.98|5862.98|5853.87|5853.87|5864.26|5864.26|5853.87|5853.87|0
1744794000000|2025-04-16 09:00:00|5855.15|5855.15|5851.97|5851.97|5855.15|5855.15|5851.97|5851.97|0
1744794300000|2025-04-16 09:05:00|5851.3|5851.3|5858.34|5858.34|5859.62|5859.62|5850.64|5850.64|0
1744794600000|2025-04-16 09:10:00|5855.78|5855.78|5849.82|5849.82|5855.78|5855.78|5849.82|5849.82|0
1744794900000|2025-04-16 09:15:00|5848.54|5848.54|5849.82|5849.82|5849.82|5849.82|5844.71|5844.71|0
1744795200000|2025-04-16 09:20:00|5851.1|5851.1|5853.66|5853.66|5853.66|5853.66|5851.1|5851.1|0
1744795500000|2025-04-16 09:25:00|5856.84|5856.84|5862|5862|5865.83|5865.83|5856.84|5856.84|0
1744795800000|2025-04-16 09:30:00|5859.87|5859.87|5854.25|5854.25|5859.87|5859.87|5854.25|5854.25|0
1744796100000|2025-04-16 09:35:00|5855.53|5855.53|5856.19|5856.19|5856.19|5856.19|5855.53|5855.53|0
1744796400000|2025-04-16 09:40:00|5857.47|5857.47|5857.47|5857.47|5857.47|5857.47|5857.47|5857.47|0
1744796700000|2025-04-16 09:45:00|5854.91|5854.91|5853.37|5853.37|5854.91|5854.91|5852.31|5852.31|0
1744797000000|2025-04-16 09:50:00|5854.27|5854.27|5864.14|5864.14|5864.14|5864.14|5854.27|5854.27|0
1744797300000|2025-04-16 09:55:00|5862.86|5862.86|5859.89|5859.89|5865.46|5865.46|5859.89|5859.89|0
1744797600000|2025-04-16 10:00:00|5860.95|5860.95|5864.83|5864.83|5864.83|5864.83|5860.95|5860.95|0
1744797900000|2025-04-16 10:05:00|5862.28|5862.28|5865.25|5865.25|5865.25|5865.25|5861|5861|0
1744798200000|2025-04-16 10:10:00|5864.19|5864.19|5862.06|5862.06|5864.19|5864.19|5862.06|5862.06|0
1744798500000|2025-04-16 10:15:00|5863.34|5863.34|5871.77|5871.77|5875.72|5875.72|5863.34|5863.34|0
1744798800000|2025-04-16 10:20:00|5870.87|5870.87|5866.74|5866.74|5870.87|5870.87|5866.74|5866.74|0
1744799100000|2025-04-16 10:25:00|5867.4|5867.4|5866.97|5866.97|5867.4|5867.4|5865.42|5865.42|0
1744799400000|2025-04-16 10:30:00|5865.55|5865.55|5865.55|5865.55|5865.55|5865.55|5865.55|5865.55|0
1744799700000|2025-04-16 10:35:00|5869.8|5869.8|5865.73|5865.73|5869.8|5869.8|5865.73|5865.73|0
1744800000000|2025-04-16 10:40:00|5864.84|5864.84|5861.92|5861.92|5868.02|5868.02|5861.92|5861.92|0
1744800300000|2025-04-16 10:45:00|5863.2|5863.2|5873.42|5873.42|5873.42|5873.42|5863.2|5863.2|0
1744800600000|2025-04-16 10:50:00|5872.76|5872.76|5873.96|5873.96|5875.41|5875.41|5872.76|5872.76|0
1744800900000|2025-04-16 10:55:00|5875.02|5875.02|5870.96|5870.96|5875.02|5875.02|5867.77|5867.77|0
1744801200000|2025-04-16 11:00:00|5872.24|5872.24|5868.11|5868.11|5872.24|5872.24|5868.11|5868.11|0
1744801500000|2025-04-16 11:05:00|5867.04|5867.04|5867.04|5867.04|5871.29|5871.29|5864.92|5864.92|0
1744801800000|2025-04-16 11:10:00|5870.23|5870.23|5870.23|5870.23|5870.23|5870.23|5869.17|5869.17|0
1744802100000|2025-04-16 11:15:00|5871.29|5871.29|5879.59|5879.59|5880.44|5880.44|5871.29|5871.29|0
1744802400000|2025-04-16 11:20:00|5880.65|5880.65|5879.59|5879.59|5880.65|5880.65|5878.31|5878.31|0
1744802700000|2025-04-16 11:25:00|5881.72|5881.72|5881.53|5881.53|5882.99|5882.99|5880.87|5880.87|0
1744803000000|2025-04-16 11:30:00|5882.59|5882.59|5881.32|5881.32|5882.59|5882.59|5881.32|5881.32|0
1744803300000|2025-04-16 11:35:00|5883.44|5883.44|5884.94|5884.94|5884.94|5884.94|5881.32|5881.32|0
1744803600000|2025-04-16 11:40:00|5883.66|5883.66|5886.04|5886.04|5886.04|5886.04|5883.66|5883.66|0
1744803900000|2025-04-16 11:45:00|5884.77|5884.77|5887.45|5887.45|5887.45|5887.45|5884.77|5884.77|0
1744804200000|2025-04-16 11:50:00|5889.57|5889.57|5888.91|5888.91|5889.57|5889.57|5888.91|5888.91|0
1744804500000|2025-04-16 11:55:00|5889.97|5889.97|5889.97|5889.97|5889.97|5889.97|5888.91|5888.91|0
1744804800000|2025-04-16 12:00:00|5891.25|5891.25|5895.76|5895.76|5895.76|5895.76|5889.97|5889.97|0
1744805100000|2025-04-16 12:05:00|5896.82|5896.82|5895.76|5895.76|5896.82|5896.82|5895.76|5895.76|0
1744805400000|2025-04-16 12:10:00|5898.95|5898.95|5904.27|5904.27|5905.33|5905.33|5898.95|5898.95|0
1744805700000|2025-04-16 12:15:00|5903.61|5903.61|5903.61|5903.61|5903.61|5903.61|5903.61|5903.61|0
1744806000000|2025-04-16 12:20:00|5904.67|5904.67|5905.73|5905.73|5905.73|5905.73|5904.67|5904.67|0
1744806300000|2025-04-16 12:25:00|5904.45|5904.45|5904.45|5904.45|5904.45|5904.45|5903.17|5903.17|0
1744806600000|2025-04-16 12:30:00|5902.33|5902.33|5902.33|5902.33|5904.45|5904.45|5901.27|5901.27|0
1744806900000|2025-04-16 12:35:00|5904.89|5904.89|5904.67|5904.67|5910.63|5910.63|5904.67|5904.67|0
1744807200000|2025-04-16 12:40:00|5900.42|5900.42|5899.14|5899.14|5901.48|5901.48|5899.14|5899.14|0
1744807500000|2025-04-16 12:45:00|5901.27|5901.27|5900.6|5900.6|5902.33|5902.33|5900.2|5900.2|0
1744807800000|2025-04-16 12:50:00|5901.67|5901.67|5906.35|5906.35|5907.63|5907.63|5901.67|5901.67|0
1744808100000|2025-04-16 12:55:00|5908.47|5908.47|5909.53|5909.53|5910.2|5910.2|5908.07|5908.07|0
1744808400000|2025-04-16 13:00:00|5908.87|5908.87|5904.41|5904.41|5908.87|5908.87|5904.41|5904.41|0
1744808700000|2025-04-16 13:05:00|5906.53|5906.53|5899.89|5899.89|5906.53|5906.53|5899.89|5899.89|0
1744809000000|2025-04-16 13:10:00|5900.96|5900.96|5902.02|5902.02|5902.02|5902.02|5900.96|5900.96|0
1744809300000|2025-04-16 13:15:00|5900.74|5900.74|5900.96|5900.96|5902.23|5902.23|5899.68|5899.68|0
1744809600000|2025-04-16 13:20:00|5904.14|5904.14|5903.34|5903.34|5905.2|5905.2|5898.17|5898.17|0
1744809900000|2025-04-16 13:25:00|5904.77|5904.77|5915|5915|5915|5915|5904.77|5904.77|0
1744810200000|2025-04-16 13:30:00|5916.28|5916.28|5915.73|5915.73|5918.22|5918.22|5911.27|5911.27|0
1744810500000|2025-04-16 13:35:00|5916.8|5916.8|5921.74|5921.74|5925.8|5925.8|5913.34|5913.34|0
1744810800000|2025-04-16 13:40:00|5922.8|5922.8|5918.12|5918.12|5925.77|5925.77|5918.12|5918.12|0
1744811100000|2025-04-16 13:45:00|5919.4|5919.4|5920.29|5920.29|5922.42|5922.42|5919.4|5919.4|0
1744811400000|2025-04-16 13:50:00|5921.36|5921.36|5906.36|5906.36|5921.57|5921.57|5905.29|5905.29|0
1744811700000|2025-04-16 13:55:00|5905.29|5905.29|5908.48|5908.48|5911.04|5911.04|5905.29|5905.29|0
1744812000000|2025-04-16 14:00:00|5909.54|5909.54|5906.09|5906.09|5909.54|5909.54|5902.91|5902.91|0
1744812300000|2025-04-16 14:05:00|5907.42|5907.42|5908.66|5908.66|5910.79|5910.79|5905.48|5905.48|0
1744812600000|2025-04-16 14:10:00|5907.6|5907.6|5906.94|5906.94|5907.6|5907.6|5906.94|5906.94|0
1744812900000|2025-04-16 14:15:00|5908|5908|5901.63|5901.63|5908|5908|5901.63|5901.63|0
1744813200000|2025-04-16 14:20:00|5900.57|5900.57|5902.59|5902.59|5907.06|5907.06|5900.57|5900.57|0
1744813500000|2025-04-16 14:25:00|5901.53|5901.53|5899.19|5899.19|5902.59|5902.59|5895.74|5895.74|0
1744813800000|2025-04-16 14:30:00|5900.25|5900.25|5898.98|5898.98|5901.32|5901.32|5897.07|5897.07|0
1744814100000|2025-04-16 14:35:00|5896.85|5896.85|5893.17|5893.17|5896.85|5896.85|5892.77|5892.77|0
1744814400000|2025-04-16 14:40:00|5894.23|5894.23|5893.98|5893.98|5896.36|5896.36|5888.66|5888.66|0
1744814700000|2025-04-16 14:45:00|5891.85|5891.85|5893.27|5893.27|5893.27|5893.27|5891.14|5891.14|0
1744815000000|2025-04-16 14:50:00|5891.14|5891.14|5892.14|5892.14|5892.2|5892.2|5887.58|5887.58|0
1744815300000|2025-04-16 14:55:00|5891.08|5891.08|5897.1|5897.1|5899.23|5899.23|5891.08|5891.08|0
1744815600000|2025-04-16 15:00:00|5898.17|5898.17|5895.46|5895.46|5900.51|5900.51|5894.4|5894.4|0
1744815900000|2025-04-16 15:05:00|5896.52|5896.52|5896.92|5896.92|5897.19|5897.19|5894.54|5894.54|0
1744816200000|2025-04-16 15:10:00|5897.98|5897.98|5899.64|5899.64|5901.35|5901.35|5896.41|5896.41|0
1744816500000|2025-04-16 15:15:00|5900.92|5900.92|5902.19|5902.19|5903.25|5903.25|5899.45|5899.45|0
1744816800000|2025-04-16 15:20:00|5901.12|5901.12|5907.45|5907.45|5909.02|5909.02|5901.12|5901.12|0
1744817100000|2025-04-16 15:25:00|5909.44|5909.44|5912.78|5912.78|5915.35|5915.35|5909.44|5909.44|0
1744874100000|2025-04-17 07:15:00|5881.52|5881.52|5899.68|5899.68|5899.68|5899.68|5881.52|5881.52|0
1744874400000|2025-04-17 07:20:00|5897.12|5897.12|5889.42|5889.42|5897.12|5897.12|5889.42|5889.42|0
1744874700000|2025-04-17 07:25:00|5890.7|5890.7|5891.98|5891.98|5894.54|5894.54|5890.7|5890.7|0
1744875000000|2025-04-17 07:30:00|5890.7|5890.7|5892.69|5892.69|5892.69|5892.69|5890.7|5890.7|0
1744875300000|2025-04-17 07:35:00|5894.01|5894.01|5897.78|5897.78|5899.51|5899.51|5892.69|5892.69|0
1744875600000|2025-04-17 07:40:00|5898.45|5898.45|5899.11|5899.11|5900.39|5900.39|5898.45|5898.45|0
1744875900000|2025-04-17 07:45:00|5894.86|5894.86|5894.47|5894.47|5899.11|5899.11|5894.47|5894.47|0
1744876200000|2025-04-17 07:50:00|5893.19|5893.19|5886.06|5886.06|5893.19|5893.19|5882.82|5882.82|0
1744876500000|2025-04-17 07:55:00|5884.78|5884.78|5888.86|5888.86|5888.86|5888.86|5884.78|5884.78|0
1744876800000|2025-04-17 08:00:00|5887.8|5887.8|5888.64|5888.64|5888.64|5888.64|5883.33|5883.33|0
1744877100000|2025-04-17 08:05:00|5887.98|5887.98|5886.97|5886.97|5889.31|5889.31|5884.84|5884.84|0
1744877400000|2025-04-17 08:10:00|5887.63|5887.63|5887.63|5887.63|5887.63|5887.63|5887.63|5887.63|0
1744877700000|2025-04-17 08:15:00|5888.69|5888.69|5885.51|5885.51|5888.69|5888.69|5885.51|5885.51|0
1744878000000|2025-04-17 08:20:00|5886.57|5886.57|5886.57|5886.57|5886.57|5886.57|5886.57|5886.57|0
1744878300000|2025-04-17 08:25:00|5885.51|5885.51|5885.51|5885.51|5885.51|5885.51|5885.51|5885.51|0
1744878600000|2025-04-17 08:30:00|5886.4|5886.4|5889.59|5889.59|5889.59|5889.59|5886.4|5886.4|0
1744878900000|2025-04-17 08:35:00|5887.46|5887.46|5888.74|5888.74|5888.74|5888.74|5884.9|5884.9|0
1744879200000|2025-04-17 08:40:00|5889.8|5889.8|5888.91|5888.91|5890.86|5890.86|5888.91|5888.91|0
1744879500000|2025-04-17 08:45:00|5886.57|5886.57|5885.29|5885.29|5886.57|5886.57|5885.29|5885.29|0
1744880100000|2025-04-17 08:55:00|5882.95|5882.95|5879.37|5879.37|5882.95|5882.95|5879.37|5879.37|0
1744880400000|2025-04-17 09:00:00|5877.25|5877.25|5876.35|5876.35|5877.25|5877.25|5876.35|5876.35|0
1744880700000|2025-04-17 09:05:00|5880.6|5880.6|5877.33|5877.33|5880.6|5880.6|5877.33|5877.33|0
1744881000000|2025-04-17 09:10:00|5876.05|5876.05|5876.05|5876.05|5876.05|5876.05|5876.05|5876.05|0
1744881300000|2025-04-17 09:15:00|5868.62|5868.62|5874.18|5874.18|5874.18|5874.18|5866.5|5866.5|0
1744881600000|2025-04-17 09:20:00|5875.24|5875.24|5876.97|5876.97|5876.97|5876.97|5873.12|5873.12|0
1744881900000|2025-04-17 09:25:00|5872.72|5872.72|5872.72|5872.72|5872.72|5872.72|5872.72|5872.72|0
1744882500000|2025-04-17 09:35:00|5871.66|5871.66|5871.66|5871.66|5871.66|5871.66|5871.66|5871.66|0
1744883100000|2025-04-17 09:45:00|5873.78|5873.78|5878.69|5878.69|5878.69|5878.69|5871.1|5871.1|0
1744883400000|2025-04-17 09:50:00|5877.63|5877.63|5877.63|5877.63|5879.97|5879.97|5875.29|5875.29|0
1744883700000|2025-04-17 09:55:00|5876.57|5876.57|5875.74|5875.74|5877.63|5877.63|5872.73|5872.73|0
1744884000000|2025-04-17 10:00:00|5878.92|5878.92|5876.32|5876.32|5881.05|5881.05|5876.32|5876.32|0
1744884300000|2025-04-17 10:05:00|5877.38|5877.38|5877.38|5877.38|5879.5|5879.5|5876.32|5876.32|0
1744884600000|2025-04-17 10:10:00|5876.32|5876.32|5876.55|5876.55|5876.55|5876.55|5874.99|5874.99|0
1744884900000|2025-04-17 10:15:00|5873.36|5873.36|5866.09|5866.09|5873.36|5873.36|5866.09|5866.09|0
1744885200000|2025-04-17 10:20:00|5866.8|5866.8|5875.11|5875.11|5875.11|5875.11|5866.8|5866.8|0
1744885500000|2025-04-17 10:25:00|5874.22|5874.22|5875.28|5875.28|5875.28|5875.28|5873.16|5873.16|0
1744885800000|2025-04-17 10:30:00|5878.47|5878.47|5875.28|5875.28|5878.47|5878.47|5875.28|5875.28|0
1744886700000|2025-04-17 10:45:00|5877.4|5877.4|5879.67|5879.67|5880.95|5880.95|5877.4|5877.4|0
1744887000000|2025-04-17 10:50:00|5880.73|5880.73|5883.07|5883.07|5883.07|5883.07|5879.67|5879.67|0
1744887300000|2025-04-17 10:55:00|5880.95|5880.95|5873.87|5873.87|5882.23|5882.23|5870.46|5870.46|0
1744887600000|2025-04-17 11:00:00|5874.76|5874.76|5874.75|5874.75|5874.76|5874.76|5872.63|5872.63|0
1744887900000|2025-04-17 11:05:00|5871.56|5871.56|5872.63|5872.63|5872.63|5872.63|5871.56|5871.56|0
1744888200000|2025-04-17 11:10:00|5873.69|5873.69|5872.76|5872.76|5873.69|5873.69|5871.7|5871.7|0
1744888500000|2025-04-17 11:15:00|5873.82|5873.82|5873.82|5873.82|5874.88|5874.88|5872.76|5872.76|0
1744888800000|2025-04-17 11:20:00|5874.88|5874.88|5875.95|5875.95|5875.95|5875.95|5874.88|5874.88|0
1744889100000|2025-04-17 11:25:00|5877.01|5877.01|5876.3|5876.3|5877.01|5877.01|5875.73|5875.73|0
1744889400000|2025-04-17 11:30:00|5879.48|5879.48|5876.02|5876.02|5879.97|5879.97|5876.02|5876.02|0
1744889700000|2025-04-17 11:35:00|5876.73|5876.73|5878.72|5878.72|5878.72|5878.72|5876.17|5876.17|0
1744890000000|2025-04-17 11:40:00|5880.05|5880.05|5881.51|5881.51|5881.51|5881.51|5879.39|5879.39|0
1744890300000|2025-04-17 11:45:00|5882.17|5882.17|5886.29|5886.29|5886.29|5886.29|5882.17|5882.17|0
1744890600000|2025-04-17 11:50:00|5886.95|5886.95|5885.01|5885.01|5888.41|5888.41|5885.01|5885.01|0
1744890900000|2025-04-17 11:55:00|5886.07|5886.07|5887.13|5887.13|5887.13|5887.13|5886.07|5886.07|0
1744891200000|2025-04-17 12:00:00|5889.26|5889.26|5898.95|5898.95|5914.18|5914.18|5889.26|5889.26|0
1744891500000|2025-04-17 12:05:00|5900.23|5900.23|5894.23|5894.23|5900.23|5900.23|5894.23|5894.23|0
1744891800000|2025-04-17 12:10:00|5895.29|5895.29|5891.36|5891.36|5895.29|5895.29|5891.36|5891.36|0
1744892100000|2025-04-17 12:15:00|5892.03|5892.03|5890.96|5890.96|5892.03|5892.03|5888.84|5888.84|0
1744892400000|2025-04-17 12:20:00|5889.69|5889.69|5890.96|5890.96|5890.96|5890.96|5889.69|5889.69|0
1744892700000|2025-04-17 12:25:00|5889.69|5889.69|5891.01|5891.01|5891.01|5891.01|5889.69|5889.69|0
1744893000000|2025-04-17 12:30:00|5892.07|5892.07|5898.87|5898.87|5900.86|5900.86|5889.95|5889.95|0
1744893300000|2025-04-17 12:35:00|5900.99|5900.99|5906.1|5906.1|5906.1|5906.1|5900.99|5900.99|0
1744893600000|2025-04-17 12:40:00|5904.82|5904.82|5904.11|5904.11|5904.82|5904.82|5904.11|5904.11|0
1744893900000|2025-04-17 12:45:00|5903.4|5903.4|5903.4|5903.4|5903.4|5903.4|5903.4|5903.4|0
1744894200000|2025-04-17 12:50:00|5904.68|5904.68|5903.97|5903.97|5905.39|5905.39|5903.97|5903.97|0
1744894500000|2025-04-17 12:55:00|5900.78|5900.78|5894.53|5894.53|5900.78|5900.78|5894.53|5894.53|0
1744894800000|2025-04-17 13:00:00|5895.59|5895.59|5897.71|5897.71|5898.78|5898.78|5892.4|5892.4|0
1744895100000|2025-04-17 13:05:00|5898.99|5898.99|5896.87|5896.87|5898.99|5898.99|5896.87|5896.87|0
1744895400000|2025-04-17 13:10:00|5899.21|5899.21|5901.55|5901.55|5901.55|5901.55|5899.21|5899.21|0
1744895700000|2025-04-17 13:15:00|5900.27|5900.27|5901.12|5901.12|5902.39|5902.39|5900.27|5900.27|0
1744896000000|2025-04-17 13:20:00|5904.3|5904.3|5905.58|5905.58|5906.64|5906.64|5904.3|5904.3|0
1744896300000|2025-04-17 13:25:00|5903.46|5903.46|5901.84|5901.84|5903.46|5903.46|5901.12|5901.12|0
1744896600000|2025-04-17 13:30:00|5900.78|5900.78|5899.72|5899.72|5900.78|5900.78|5899.06|5899.06|0
1744896900000|2025-04-17 13:35:00|5899.06|5899.06|5895.87|5895.87|5907.99|5907.99|5894.81|5894.81|0
1744897200000|2025-04-17 13:40:00|5897.99|5897.99|5901.4|5901.4|5901.4|5901.4|5897.99|5897.99|0
1744897500000|2025-04-17 13:45:00|5902.06|5902.06|5903.42|5903.42|5903.42|5903.42|5900.57|5900.57|0
1744897800000|2025-04-17 13:50:00|5904.7|5904.7|5906.82|5906.82|5910.44|5910.44|5904.7|5904.7|0
1744898100000|2025-04-17 13:55:00|5907.48|5907.48|5906.2|5906.2|5907.48|5907.48|5906.2|5906.2|0
1744898400000|2025-04-17 14:00:00|5909.75|5909.75|5911.2|5911.2|5911.2|5911.2|5908.86|5908.86|0
1744898700000|2025-04-17 14:05:00|5912.26|5912.26|5910.14|5910.14|5913.54|5913.54|5910.14|5910.14|0
1744899000000|2025-04-17 14:10:00|5913.32|5913.32|5913.68|5913.68|5916.87|5916.87|5913.32|5913.32|0
1744899300000|2025-04-17 14:15:00|5912.97|5912.97|5909.12|5909.12|5912.97|5912.97|5908.06|5908.06|0
1744899600000|2025-04-17 14:20:00|5910.4|5910.4|5905.58|5905.58|5911.25|5911.25|5905.58|5905.58|0
1744899900000|2025-04-17 14:25:00|5907.7|5907.7|5910.15|5910.15|5910.5|5910.5|5907.7|5907.7|0
1744900200000|2025-04-17 14:30:00|5908.16|5908.16|5905.94|5905.94|5908.16|5908.16|5904.66|5904.66|0
1744900500000|2025-04-17 14:35:00|5907|5907|5909.07|5909.07|5913.52|5913.52|5907|5907|0
1744900800000|2025-04-17 14:40:00|5906.95|5906.95|5918.99|5918.99|5918.99|5918.99|5906.95|5906.95|0
1744901100000|2025-04-17 14:45:00|5919.89|5919.89|5926.69|5926.69|5926.69|5926.69|5917.76|5917.76|0
1744901400000|2025-04-17 14:50:00|5925.63|5925.63|5924.8|5924.8|5927.67|5927.67|5921.43|5921.43|0
1744901700000|2025-04-17 14:55:00|5925.86|5925.86|5929.29|5929.29|5931.02|5931.02|5925.86|5925.86|0
1744902000000|2025-04-17 15:00:00|5926.74|5926.74|5924.61|5924.61|5926.74|5926.74|5923.55|5923.55|0
1744902300000|2025-04-17 15:05:00|5928.02|5928.02|5932.53|5932.53|5935.13|5935.13|5928.02|5928.02|0
1744902600000|2025-04-17 15:10:00|5931.87|5931.87|5936.43|5936.43|5937.49|5937.49|5931.87|5931.87|0
1744902900000|2025-04-17 15:15:00|5937.32|5937.32|5943.07|5943.07|5943.07|5943.07|5936.26|5936.26|0
1744903200000|2025-04-17 15:20:00|5942.01|5942.01|5939.31|5939.31|5942.01|5942.01|5936.31|5936.31|0
1744903500000|2025-04-17 15:25:00|5940.37|5940.37|5941.43|5941.43|5941.43|5941.43|5936.97|5936.97|0
1745306100000|2025-04-22 07:15:00|5905.24|5905.24|5912.26|5912.26|5913.33|5913.33|5905.24|5905.24|0
1745306400000|2025-04-22 07:20:00|5911.2|5911.2|5909.93|5909.93|5911.21|5911.21|5906.74|5906.74|0
1745306700000|2025-04-22 07:25:00|5909.22|5909.22|5896.67|5896.67|5909.22|5909.22|5896.67|5896.67|0
1745307000000|2025-04-22 07:30:00|5899.23|5899.23|5892.08|5892.08|5899.23|5899.23|5892.08|5892.08|0
1745307300000|2025-04-22 07:35:00|5889.52|5889.52|5889.52|5889.52|5889.52|5889.52|5889.52|5889.52|0
1745307600000|2025-04-22 07:40:00|5886.97|5886.97|5893.37|5893.37|5894.4|5894.4|5886.97|5886.97|0
1745307900000|2025-04-22 07:45:00|5896.22|5896.22|5901.34|5901.34|5901.34|5901.34|5896.22|5896.22|0
1745308200000|2025-04-22 07:50:00|5903.89|5903.89|5898.58|5898.58|5903.89|5903.89|5896.46|5896.46|0
1745308500000|2025-04-22 07:55:00|5902.83|5902.83|5902.83|5902.83|5902.83|5902.83|5902.83|5902.83|0
1745308800000|2025-04-22 08:00:00|5900.71|5900.71|5902.69|5902.69|5904.33|5904.33|5898.37|5898.37|0
1745309100000|2025-04-22 08:05:00|5906.53|5906.53|5898.55|5898.55|5906.53|5906.53|5897.89|5897.89|0
1745309400000|2025-04-22 08:10:00|5901.95|5901.95|5903.38|5903.38|5904.65|5904.65|5901.95|5901.95|0
1745309700000|2025-04-22 08:15:00|5900.82|5900.82|5904.33|5904.33|5905.9|5905.9|5900.82|5900.82|0
1745310000000|2025-04-22 08:20:00|5903.62|5903.62|5902.34|5902.34|5903.62|5903.62|5898.94|5898.94|0
1745310300000|2025-04-22 08:25:00|5905.56|5905.56|5899.38|5899.38|5905.56|5905.56|5899.38|5899.38|0
1745310600000|2025-04-22 08:30:00|5897.26|5897.26|5908.07|5908.07|5908.07|5908.07|5897.26|5897.26|0
1745310900000|2025-04-22 08:35:00|5905.51|5905.51|5903.4|5903.4|5907.65|5907.65|5903.4|5903.4|0
1745311200000|2025-04-22 08:40:00|5901.97|5901.97|5901.97|5901.97|5905.16|5905.16|5901.97|5901.97|0
1745311500000|2025-04-22 08:45:00|5900.7|5900.7|5901.4|5901.4|5901.83|5901.83|5897.99|5897.99|0
1745311800000|2025-04-22 08:50:00|5897.15|5897.15|5898.19|5898.19|5898.19|5898.19|5895.87|5895.87|0
1745312100000|2025-04-22 08:55:00|5897.3|5897.3|5896.02|5896.02|5897.3|5897.3|5893.46|5893.46|0
1745312700000|2025-04-22 09:05:00|5894.74|5894.74|5895.87|5895.87|5898.01|5898.01|5894.74|5894.74|0
1745313000000|2025-04-22 09:10:00|5894.59|5894.59|5896.53|5896.53|5896.53|5896.53|5894.59|5894.59|0
1745313300000|2025-04-22 09:15:00|5893.13|5893.13|5893.13|5893.13|5893.13|5893.13|5893.13|5893.13|0
1745313600000|2025-04-22 09:20:00|5894.92|5894.92|5897.05|5897.05|5897.05|5897.05|5894.92|5894.92|0
1745313900000|2025-04-22 09:25:00|5900.26|5900.26|5908.35|5908.35|5908.35|5908.35|5900.26|5900.26|0
1745314200000|2025-04-22 09:30:00|5907.07|5907.07|5907.07|5907.07|5907.07|5907.07|5907.07|5907.07|0
1745314500000|2025-04-22 09:35:00|5906.01|5906.01|5905.62|5905.62|5906.01|5906.01|5904.73|5904.73|0
1745314800000|2025-04-22 09:40:00|5906.9|5906.9|5908.18|5908.18|5908.18|5908.18|5906.9|5906.9|0
1745315100000|2025-04-22 09:45:00|5909.6|5909.6|5910.88|5910.88|5910.88|5910.88|5909.6|5909.6|0
1745315400000|2025-04-22 09:50:00|5911.78|5911.78|5911.78|5911.78|5911.78|5911.78|5911.78|5911.78|0
1745315700000|2025-04-22 09:55:00|5913.91|5913.91|5912.63|5912.63|5913.91|5913.91|5912.63|5912.63|0
1745316000000|2025-04-22 10:00:00|5911.57|5911.57|5909.02|5909.02|5911.57|5911.57|5909.02|5909.02|0
1745316300000|2025-04-22 10:05:00|5910.08|5910.08|5912.02|5912.02|5912.02|5912.02|5910.08|5910.08|0
1745316600000|2025-04-22 10:10:00|5910.74|5910.74|5912.02|5912.02|5912.02|5912.02|5910.74|5910.74|0
1745316900000|2025-04-22 10:15:00|5907.77|5907.77|5905.98|5905.98|5907.77|5907.77|5905.98|5905.98|0
1745317200000|2025-04-22 10:20:00|5908.11|5908.11|5908.11|5908.11|5908.11|5908.11|5908.11|5908.11|0
1745317500000|2025-04-22 10:25:00|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|0
1745317800000|2025-04-22 10:30:00|5904.49|5904.49|5898.53|5898.53|5904.49|5904.49|5897.47|5897.47|0
1745318100000|2025-04-22 10:35:00|5897.25|5897.25|5895.83|5895.83|5897.25|5897.25|5895.83|5895.83|0
1745318400000|2025-04-22 10:40:00|5896.89|5896.89|5894.95|5894.95|5896.89|5896.89|5893.62|5893.62|0
1745318700000|2025-04-22 10:45:00|5896.22|5896.22|5895.16|5895.16|5896.22|5896.22|5895.16|5895.16|0
1745319000000|2025-04-22 10:50:00|5896.22|5896.22|5894.32|5894.32|5896.22|5896.22|5894.1|5894.1|0
1745319300000|2025-04-22 10:55:00|5893.04|5893.04|5889.85|5889.85|5893.04|5893.04|5889.85|5889.85|0
1745319600000|2025-04-22 11:00:00|5891.28|5891.28|5888.45|5888.45|5891.28|5891.28|5887.03|5887.03|0
1745319900000|2025-04-22 11:05:00|5887.39|5887.39|5882.85|5882.85|5889.51|5889.51|5882.85|5882.85|0
1745320200000|2025-04-22 11:10:00|5884.13|5884.13|5882|5882|5884.13|5884.13|5882|5882|0
1745320500000|2025-04-22 11:15:00|5883.07|5883.07|5881.13|5881.13|5883.07|5883.07|5880.06|5880.06|0
1745320800000|2025-04-22 11:20:00|5882.19|5882.19|5885.81|5885.81|5885.81|5885.81|5882.19|5882.19|0
1745321100000|2025-04-22 11:25:00|5884.38|5884.38|5886.72|5886.72|5886.72|5886.72|5884.38|5884.38|0
1745321400000|2025-04-22 11:30:00|5888.05|5888.05|5889.84|5889.84|5889.84|5889.84|5888.05|5888.05|0
1745321700000|2025-04-22 11:35:00|5890.9|5890.9|5889.84|5889.84|5890.9|5890.9|5889.84|5889.84|0
1745322000000|2025-04-22 11:40:00|5888.78|5888.78|5887.35|5887.35|5888.78|5888.78|5887.35|5887.35|0
1745322300000|2025-04-22 11:45:00|5885.23|5885.23|5885.23|5885.23|5885.23|5885.23|5885.23|5885.23|0
1745322600000|2025-04-22 11:50:00|5884.17|5884.17|5882.89|5882.89|5884.17|5884.17|5880.76|5880.76|0
1745322900000|2025-04-22 11:55:00|5878.64|5878.64|5881.13|5881.13|5881.13|5881.13|5878.64|5878.64|0
1745323200000|2025-04-22 12:00:00|5876.88|5876.88|5878.82|5878.82|5879.71|5879.71|5876.88|5876.88|0
1745323500000|2025-04-22 12:05:00|5877.76|5877.76|5880.94|5880.94|5880.94|5880.94|5877.76|5877.76|0
1745323800000|2025-04-22 12:10:00|5880.28|5880.28|5882.6|5882.6|5882.6|5882.6|5880.28|5880.28|0
1745324100000|2025-04-22 12:15:00|5883.88|5883.88|5886.22|5886.22|5886.22|5886.22|5883.88|5883.88|0
1745324400000|2025-04-22 12:20:00|5887.28|5887.28|5891.74|5891.74|5891.74|5891.74|5887.28|5887.28|0
1745324700000|2025-04-22 12:25:00|5892.81|5892.81|5890.68|5890.68|5892.81|5892.81|5890.68|5890.68|0
1745325000000|2025-04-22 12:30:00|5888.56|5888.56|5887.5|5887.5|5888.56|5888.56|5886.43|5886.43|0
1745325300000|2025-04-22 12:35:00|5889.62|5889.62|5887.5|5887.5|5889.62|5889.62|5887.5|5887.5|0
1745325600000|2025-04-22 12:40:00|5886.22|5886.22|5889.62|5889.62|5890.68|5890.68|5886.22|5886.22|0
1745325900000|2025-04-22 12:45:00|5888.56|5888.56|5889.84|5889.84|5889.84|5889.84|5888.56|5888.56|0
1745326200000|2025-04-22 12:50:00|5890.9|5890.9|5886.87|5886.87|5892.18|5892.18|5886.87|5886.87|0
1745326500000|2025-04-22 12:55:00|5885.59|5885.59|5880.8|5880.8|5885.59|5885.59|5880.08|5880.08|0
1745326800000|2025-04-22 13:00:00|5880.08|5880.08|5882.57|5882.57|5883.85|5883.85|5880.08|5880.08|0
1745327100000|2025-04-22 13:05:00|5880.01|5880.01|5879.33|5879.33|5880.23|5880.23|5878.95|5878.95|0
1745327400000|2025-04-22 13:10:00|5878.27|5878.27|5879.2|5879.2|5880.26|5880.26|5878.27|5878.27|0
1745327700000|2025-04-22 13:15:00|5877.92|5877.92|5880.05|5880.05|5881.32|5881.32|5877.92|5877.92|0
1745328000000|2025-04-22 13:20:00|5879.33|5879.33|5884.69|5884.69|5884.69|5884.69|5879.33|5879.33|0
1745328300000|2025-04-22 13:25:00|5885.76|5885.76|5886.47|5886.47|5887.18|5887.18|5885.76|5885.76|0
1745328600000|2025-04-22 13:30:00|5885.14|5885.14|5895.18|5895.18|5895.18|5895.18|5885.14|5885.14|0
1745328900000|2025-04-22 13:35:00|5897.17|5897.17|5894.6|5894.6|5898.71|5898.71|5894.6|5894.6|0
1745329200000|2025-04-22 13:40:00|5895.88|5895.88|5898.7|5898.7|5900.13|5900.13|5895.88|5895.88|0
1745329500000|2025-04-22 13:45:00|5900.13|5900.13|5894.43|5894.43|5901.02|5901.02|5893.37|5893.37|0
1745329800000|2025-04-22 13:50:00|5892.31|5892.31|5887.78|5887.78|5892.31|5892.31|5886.72|5886.72|0
1745330100000|2025-04-22 13:55:00|5889.91|5889.91|5890.97|5890.97|5890.97|5890.97|5887.78|5887.78|0
1745330400000|2025-04-22 14:00:00|5892.03|5892.03|5898.31|5898.31|5898.31|5898.31|5889.38|5889.38|0
1745330700000|2025-04-22 14:05:00|5899.37|5899.37|5895.12|5895.12|5901.76|5901.76|5895.12|5895.12|0
1745331000000|2025-04-22 14:10:00|5895.79|5895.79|5894.32|5894.32|5896.45|5896.45|5894.32|5894.32|0
1745331300000|2025-04-22 14:15:00|5893.43|5893.43|5888.47|5888.47|5893.43|5893.43|5888.47|5888.47|0
1745331600000|2025-04-22 14:20:00|5887.19|5887.19|5885.74|5885.74|5887.19|5887.19|5883.45|5883.45|0
1745331900000|2025-04-22 14:25:00|5884.84|5884.84|5885.24|5885.24|5885.24|5885.24|5884.18|5884.18|0
1745332200000|2025-04-22 14:30:00|5883.45|5883.45|5885.87|5885.87|5886.94|5886.94|5882.39|5882.39|0
1745332500000|2025-04-22 14:35:00|5888|5888|5898.45|5898.45|5898.45|5898.45|5888|5888|0
1745332800000|2025-04-22 14:40:00|5899.51|5899.51|5906.14|5906.14|5906.14|5906.14|5897.39|5897.39|0
1745333100000|2025-04-22 14:45:00|5907.21|5907.21|5906.19|5906.19|5908.7|5908.7|5905.48|5905.48|0
1745333400000|2025-04-22 14:50:00|5904.4|5904.4|5903.88|5903.88|5904.4|5904.4|5902.98|5902.98|0
1745333700000|2025-04-22 14:55:00|5906|5906|5913.22|5913.22|5913.22|5913.22|5906|5906|0
1745334000000|2025-04-22 15:00:00|5912.56|5912.56|5913.43|5913.43|5914.71|5914.71|5909.6|5909.6|0
1745334300000|2025-04-22 15:05:00|5914.5|5914.5|5917.1|5917.1|5917.1|5917.1|5913.43|5913.43|0
1745334600000|2025-04-22 15:10:00|5918.16|5918.16|5927.26|5927.26|5927.26|5927.26|5917.5|5917.5|0
1745334900000|2025-04-22 15:15:00|5928.32|5928.32|5924.18|5924.18|5928.72|5928.72|5924.18|5924.18|0
1745335200000|2025-04-22 15:20:00|5922.91|5922.91|5929.05|5929.05|5929.05|5929.05|5922.91|5922.91|0
1745335500000|2025-04-22 15:25:00|5930.32|5930.32|5931.87|5931.87|5933.14|5933.14|5927.09|5927.09|0
1745392500000|2025-04-23 07:15:00|6210.83|6210.83|6198.84|6198.84|6210.83|6210.83|6184.07|6184.07|0
1745392800000|2025-04-23 07:20:00|6206.28|6206.28|6219.62|6219.62|6219.62|6219.62|6202.03|6202.03|0
1745393100000|2025-04-23 07:25:00|6223.86|6223.86|6264.2|6264.2|6265.43|6265.43|6216.43|6216.43|0
1745393400000|2025-04-23 07:30:00|6268.45|6268.45|6295.93|6295.93|6302.3|6302.3|6267.26|6267.26|0
1745393700000|2025-04-23 07:35:00|6298.05|6298.05|6281.62|6281.62|6298.05|6298.05|6277.37|6277.37|0
1745394000000|2025-04-23 07:40:00|6278.44|6278.44|6271.16|6271.16|6279.93|6279.93|6267.97|6267.97|0
1745394300000|2025-04-23 07:45:00|6270.1|6270.1|6281.47|6281.47|6284.49|6284.49|6270.1|6270.1|0
1745394600000|2025-04-23 07:50:00|6282.54|6282.54|6277.26|6277.26|6283.6|6283.6|6274.04|6274.04|0
1745394900000|2025-04-23 07:55:00|6279.17|6279.17|6276.85|6276.85|6279.17|6279.17|6267.62|6267.62|0
1745395200000|2025-04-23 08:00:00|6270.47|6270.47|6258.79|6258.79|6270.91|6270.91|6254.54|6254.54|0
1745395500000|2025-04-23 08:05:00|6257.73|6257.73|6261.76|6261.76|6261.76|6261.76|6250.3|6250.3|0
1745395800000|2025-04-23 08:10:00|6259.64|6259.64|6253.48|6253.48|6266.01|6266.01|6252.42|6252.42|0
1745396100000|2025-04-23 08:15:00|6252.42|6252.42|6257.44|6257.44|6257.44|6257.44|6252.42|6252.42|0
1745396400000|2025-04-23 08:20:00|6256.38|6256.38|6277.21|6277.21|6277.21|6277.21|6254|6254|0
1745396700000|2025-04-23 08:25:00|6278.1|6278.1|6297.78|6297.78|6297.78|6297.78|6278.1|6278.1|0
1745397000000|2025-04-23 08:30:00|6298.44|6298.44|6298.86|6298.86|6307.2|6307.2|6295.67|6295.67|0
1745397300000|2025-04-23 08:35:00|6299.92|6299.92|6301.15|6301.15|6304.33|6304.33|6299.92|6299.92|0
1745397600000|2025-04-23 08:40:00|6302.21|6302.21|6305.23|6305.23|6307.35|6307.35|6300.08|6300.08|0
1745397900000|2025-04-23 08:45:00|6306.29|6306.29|6296.52|6296.52|6310.32|6310.32|6296.52|6296.52|0
1745398200000|2025-04-23 08:50:00|6298.64|6298.64|6300.53|6300.53|6302.49|6302.49|6298.64|6298.64|0
1745398500000|2025-04-23 08:55:00|6303.72|6303.72|6319.08|6319.08|6319.08|6319.08|6303.72|6303.72|0
1745398800000|2025-04-23 09:00:00|6323.33|6323.33|6321.84|6321.84|6328.86|6328.86|6320.15|6320.15|0
1745399100000|2025-04-23 09:05:00|6330.33|6330.33|6347.62|6347.62|6354.71|6354.71|6328.21|6328.21|0
1745399400000|2025-04-23 09:10:00|6342.31|6342.31|6352.37|6352.37|6358.46|6358.46|6342.31|6342.31|0
1745399700000|2025-04-23 09:15:00|6353.43|6353.43|6348.97|6348.97|6358.74|6358.74|6348.97|6348.97|0
1745400000000|2025-04-23 09:20:00|6347.69|6347.69|6351.93|6351.93|6351.93|6351.93|6344.5|6344.5|0
1745400300000|2025-04-23 09:25:00|6354.06|6354.06|6355.77|6355.77|6361.13|6361.13|6352.64|6352.64|0
1745400600000|2025-04-23 09:30:00|6357.9|6357.9|6343.16|6343.16|6360.2|6360.2|6341.04|6341.04|0
1745400900000|2025-04-23 09:35:00|6344.23|6344.23|6332.53|6332.53|6350.6|6350.6|6332.53|6332.53|0
1745401200000|2025-04-23 09:40:00|6331.47|6331.47|6329.85|6329.85|6337.84|6337.84|6329.69|6329.69|0
1745401500000|2025-04-23 09:45:00|6331.98|6331.98|6329.85|6329.85|6335.16|6335.16|6329.85|6329.85|0
1745401800000|2025-04-23 09:50:00|6328.79|6328.79|6328.46|6328.46|6331.98|6331.98|6322.42|6322.42|0
1745402100000|2025-04-23 09:55:00|6331.64|6331.64|6330.58|6330.58|6334.83|6334.83|6326.33|6326.33|0
1745402400000|2025-04-23 10:00:00|6329.3|6329.3|6309.74|6309.74|6329.3|6329.3|6309.74|6309.74|0
1745402700000|2025-04-23 10:05:00|6307.61|6307.61|6301.24|6301.24|6307.61|6307.61|6298.06|6298.06|0
1745403000000|2025-04-23 10:10:00|6302.52|6302.52|6296.73|6296.73|6302.52|6302.52|6296.73|6296.73|0
1745403300000|2025-04-23 10:15:00|6300.29|6300.29|6302.32|6302.32|6308.12|6308.12|6299.23|6299.23|0
1745403600000|2025-04-23 10:20:00|6304.44|6304.44|6294.36|6294.36|6305.19|6305.19|6294.36|6294.36|0
1745403900000|2025-04-23 10:25:00|6295.42|6295.42|6300.83|6300.83|6300.83|6300.83|6294.94|6294.94|0
1745404200000|2025-04-23 10:30:00|6301.89|6301.89|6293.4|6293.4|6304.01|6304.01|6292.33|6292.33|0
1745404500000|2025-04-23 10:35:00|6295.52|6295.52|6287.61|6287.61|6295.52|6295.52|6287.61|6287.61|0
1745404800000|2025-04-23 10:40:00|6285.48|6285.48|6285.62|6285.62|6287.61|6287.61|6283.49|6283.49|0
1745405100000|2025-04-23 10:45:00|6286.68|6286.68|6290.79|6290.79|6291.85|6291.85|6285.62|6285.62|0
1745405400000|2025-04-23 10:50:00|6288.67|6288.67|6286.11|6286.11|6289.73|6289.73|6286.11|6286.11|0
1745405700000|2025-04-23 10:55:00|6287.17|6287.17|6291.02|6291.02|6296.33|6296.33|6287.17|6287.17|0
1745406000000|2025-04-23 11:00:00|6290.36|6290.36|6281.86|6281.86|6290.36|6290.36|6278.68|6278.68|0
1745406300000|2025-04-23 11:05:00|6285.05|6285.05|6286.11|6286.11|6287.17|6287.17|6282.92|6282.92|0
1745406600000|2025-04-23 11:10:00|6283.99|6283.99|6282.68|6282.68|6287.15|6287.15|6281.62|6281.62|0
1745406900000|2025-04-23 11:15:00|6283.74|6283.74|6276.74|6276.74|6285.02|6285.02|6272.5|6272.5|0
1745407200000|2025-04-23 11:20:00|6278.87|6278.87|6279.93|6279.93|6282.05|6282.05|6278.87|6278.87|0
1745407500000|2025-04-23 11:25:00|6278.87|6278.87|6272.33|6272.33|6278.87|6278.87|6272.33|6272.33|0
1745407800000|2025-04-23 11:30:00|6275.51|6275.51|6277.02|6277.02|6278.08|6278.08|6274.24|6274.24|0
1745408100000|2025-04-23 11:35:00|6278.08|6278.08|6265.22|6265.22|6279.15|6279.15|6263.1|6263.1|0
1745408400000|2025-04-23 11:40:00|6262.04|6262.04|6250.72|6250.72|6262.04|6262.04|6247.75|6247.75|0
1745408700000|2025-04-23 11:45:00|6246.47|6246.47|6236.92|6236.92|6246.47|6246.47|6231.61|6231.61|0
1745409000000|2025-04-23 11:50:00|6235.85|6235.85|6229.48|6229.48|6235.85|6235.85|6227.36|6227.36|0
1745409300000|2025-04-23 11:55:00|6230.54|6230.54|6215.46|6215.46|6233.73|6233.73|6213.34|6213.34|0
1745409600000|2025-04-23 12:00:00|6217.58|6217.58|6221.94|6221.94|6226.99|6226.99|6216.52|6216.52|0
1745409900000|2025-04-23 12:05:00|6219.81|6219.81|6211.32|6211.32|6219.81|6219.81|6210.25|6210.25|0
1745410200000|2025-04-23 12:10:00|6214.5|6214.5|6233.83|6233.83|6233.83|6233.83|6214.5|6214.5|0
1745410500000|2025-04-23 12:15:00|6230.65|6230.65|6230.65|6230.65|6233.83|6233.83|6227.46|6227.46|0
1745410800000|2025-04-23 12:20:00|6228.52|6228.52|6231.31|6231.31|6232.37|6232.37|6228.52|6228.52|0
1745411100000|2025-04-23 12:25:00|6229.19|6229.19|6236.5|6236.5|6236.5|6236.5|6228.12|6228.12|0
1745411400000|2025-04-23 12:30:00|6234.37|6234.37|6246.32|6246.32|6246.32|6246.32|6234.37|6234.37|0
1745411700000|2025-04-23 12:35:00|6245.26|6245.26|6241.01|6241.01|6245.26|6245.26|6238.89|6238.89|0
1745412000000|2025-04-23 12:40:00|6239.95|6239.95|6246.32|6246.32|6246.32|6246.32|6237.82|6237.82|0
1745412300000|2025-04-23 12:45:00|6247.38|6247.38|6238.89|6238.89|6247.38|6247.38|6238.89|6238.89|0
1745412600000|2025-04-23 12:50:00|6237.82|6237.82|6247.2|6247.2|6247.2|6247.2|6237.82|6237.82|0
1745412900000|2025-04-23 12:55:00|6248.26|6248.26|6246.8|6246.8|6252.14|6252.14|6246.13|6246.13|0
1745413200000|2025-04-23 13:00:00|6245.74|6245.74|6242.38|6242.38|6245.74|6245.74|6238.3|6238.3|0
1745413500000|2025-04-23 13:05:00|6244.51|6244.51|6236.86|6236.86|6245.57|6245.57|6236.86|6236.86|0
1745413800000|2025-04-23 13:10:00|6238.98|6238.98|6246.41|6246.41|6246.41|6246.41|6237.92|6237.92|0
1745414100000|2025-04-23 13:15:00|6245.35|6245.35|6240.04|6240.04|6245.35|6245.35|6238.76|6238.76|0
1745414400000|2025-04-23 13:20:00|6244.29|6244.29|6244.69|6244.69|6247.48|6247.48|6240.44|6240.44|0
1745414700000|2025-04-23 13:25:00|6243.63|6243.63|6253.92|6253.92|6253.92|6253.92|6242.56|6242.56|0
1745415000000|2025-04-23 13:30:00|6258.17|6258.17|6283.87|6283.87|6291.3|6291.3|6258.17|6258.17|0
1745415300000|2025-04-23 13:35:00|6284.93|6284.93|6317.42|6317.42|6341.72|6341.72|6284.93|6284.93|0
1745415600000|2025-04-23 13:40:00|6316.36|6316.36|6313.97|6313.97|6318.84|6318.84|6300.96|6300.96|0
1745415900000|2025-04-23 13:45:00|6312.69|6312.69|6316.59|6316.59|6316.59|6316.59|6306.11|6306.11|0
1745416200000|2025-04-23 13:50:00|6315.53|6315.53|6303.06|6303.06|6319.44|6319.44|6291.54|6291.54|0
1745416500000|2025-04-23 13:55:00|6305.4|6305.4|6322.08|6322.08|6322.08|6322.08|6302.21|6302.21|0
1745416800000|2025-04-23 14:00:00|6323.14|6323.14|6320.53|6320.53|6333.24|6333.24|6318.57|6318.57|0
1745417100000|2025-04-23 14:05:00|6321.59|6321.59|6322.42|6322.42|6329.01|6329.01|6319.2|6319.2|0
1745417400000|2025-04-23 14:10:00|6321.36|6321.36|6308.87|6308.87|6321.36|6321.36|6307.81|6307.81|0
1745417700000|2025-04-23 14:15:00|6307.59|6307.59|6293.56|6293.56|6307.59|6307.59|6291.44|6291.44|0
1745418000000|2025-04-23 14:20:00|6292.5|6292.5|6291.52|6291.52|6296.83|6296.83|6286.97|6286.97|0
1745418300000|2025-04-23 14:25:00|6290.46|6290.46|6288.81|6288.81|6296.83|6296.83|6288.81|6288.81|0
1745418600000|2025-04-23 14:30:00|6290.94|6290.94|6284.49|6284.49|6290.94|6290.94|6279.35|6279.35|0
1745418900000|2025-04-23 14:35:00|6283.43|6283.43|6273.17|6273.17|6285.55|6285.55|6272.11|6272.11|0
1745419200000|2025-04-23 14:40:00|6274.23|6274.23|6266.18|6266.18|6276.79|6276.79|6262.77|6262.77|0
1745419500000|2025-04-23 14:45:00|6262.99|6262.99|6267.72|6267.72|6267.72|6267.72|6261.76|6261.76|0
1745419800000|2025-04-23 14:50:00|6265.93|6265.93|6265.31|6265.31|6266.99|6266.99|6263.81|6263.81|0
1745420100000|2025-04-23 14:55:00|6264.25|6264.25|6265.31|6265.31|6266.21|6266.21|6264.09|6264.09|0
1745420400000|2025-04-23 15:00:00|6264.25|6264.25|6227.23|6227.23|6264.25|6264.25|6227.23|6227.23|0
1745420700000|2025-04-23 15:05:00|6228.29|6228.29|6234.25|6234.25|6244.02|6244.02|6227.62|6227.62|0
1745421000000|2025-04-23 15:10:00|6233.18|6233.18|6237.53|6237.53|6242.48|6242.48|6230.8|6230.8|0
1745421300000|2025-04-23 15:15:00|6236.47|6236.47|6230.8|6230.8|6236.91|6236.91|6230.18|6230.18|0
1745421600000|2025-04-23 15:20:00|6230.08|6230.08|6244.85|6244.85|6246.97|6246.97|6230.08|6230.08|0
1745421900000|2025-04-23 15:25:00|6245.91|6245.91|6240.19|6240.19|6246.83|6246.83|6233.02|6233.02|0
1745478900000|2025-04-24 07:15:00|6233.57|6233.57|6240.16|6240.16|6241.22|6241.22|6230.39|6230.39|0
1745479200000|2025-04-24 07:20:00|6239.1|6239.1|6233.57|6233.57|6243.35|6243.35|6232.91|6232.91|0
1745479500000|2025-04-24 07:25:00|6236.76|6236.76|6236.41|6236.41|6236.76|6236.76|6234.42|6234.42|0
1745479800000|2025-04-24 07:30:00|6235.35|6235.35|6237.93|6237.93|6242.18|6242.18|6230.11|6230.11|0
1745480100000|2025-04-24 07:35:00|6237.04|6237.04|6229.63|6229.63|6240.06|6240.06|6229.63|6229.63|0
1745480400000|2025-04-24 07:40:00|6227.51|6227.51|6225.75|6225.75|6227.51|6227.51|6223.63|6223.63|0
1745480700000|2025-04-24 07:45:00|6224.86|6224.86|6220.9|6220.9|6225.75|6225.75|6220.9|6220.9|0
1745481000000|2025-04-24 07:50:00|6223.58|6223.58|6233.14|6233.14|6235.26|6235.26|6223.58|6223.58|0
1745481600000|2025-04-24 08:00:00|6234.42|6234.42|6241.85|6241.85|6242.91|6242.91|6234.42|6234.42|0
1745481900000|2025-04-24 08:05:00|6242.91|6242.91|6241.63|6241.63|6242.91|6242.91|6240.57|6240.57|0
1745482200000|2025-04-24 08:10:00|6242.69|6242.69|6244.64|6244.64|6245.91|6245.91|6242.69|6242.69|0
1745482500000|2025-04-24 08:15:00|6246.76|6246.76|6240.39|6240.39|6246.76|6246.76|6240.39|6240.39|0
1745482800000|2025-04-24 08:20:00|6239.33|6239.33|6241.45|6241.45|6241.45|6241.45|6238.26|6238.26|0
1745483100000|2025-04-24 08:25:00|6238.26|6238.26|6239.11|6239.11|6239.11|6239.11|6236.99|6236.99|0
1745483400000|2025-04-24 08:30:00|6240.17|6240.17|6248.88|6248.88|6248.88|6248.88|6240.17|6240.17|0
1745483700000|2025-04-24 08:35:00|6250.21|6250.21|6247.29|6247.29|6252.33|6252.33|6244.45|6244.45|0
1745484000000|2025-04-24 08:40:00|6246.23|6246.23|6250.48|6250.48|6250.48|6250.48|6246.23|6246.23|0
1745484300000|2025-04-24 08:45:00|6248.35|6248.35|6260.03|6260.03|6261.1|6261.1|6246.23|6246.23|0
1745484600000|2025-04-24 08:50:00|6265.34|6265.34|6272.44|6272.44|6272.44|6272.44|6265.34|6265.34|0
1745484900000|2025-04-24 08:55:00|6273.72|6273.72|6267.35|6267.35|6275.85|6275.85|6267.35|6267.35|0
1745485200000|2025-04-24 09:00:00|6268.41|6268.41|6278.06|6278.06|6279.34|6279.34|6267.36|6267.36|0
1745485500000|2025-04-24 09:05:00|6281.25|6281.25|6278.91|6278.91|6281.25|6281.25|6275.72|6275.72|0
1745485800000|2025-04-24 09:10:00|6286.34|6286.34|6286.99|6286.99|6290.18|6290.18|6284.87|6284.87|0
1745486100000|2025-04-24 09:15:00|6285.71|6285.71|6293.21|6293.21|6293.54|6293.54|6285.71|6285.71|0
1745486400000|2025-04-24 09:20:00|6291.08|6291.08|6288.06|6288.06|6291.08|6291.08|6285.41|6285.41|0
1745486700000|2025-04-24 09:25:00|6287|6287|6287|6287|6288.06|6288.06|6287|6287|0
1745487000000|2025-04-24 09:30:00|6288.06|6288.06|6280.84|6280.84|6291.25|6291.25|6280.84|6280.84|0
1745487300000|2025-04-24 09:35:00|6285.09|6285.09|6281.69|6281.69|6285.09|6285.09|6281.69|6281.69|0
1745487600000|2025-04-24 09:40:00|6283.82|6283.82|6288.78|6288.78|6289.85|6289.85|6283.82|6283.82|0
1745487900000|2025-04-24 09:45:00|6295.81|6295.81|6301.33|6301.33|6301.33|6301.33|6294.74|6294.74|0
1745488200000|2025-04-24 09:50:00|6300.27|6300.27|6300.27|6300.27|6300.27|6300.27|6298.15|6298.15|0
1745488500000|2025-04-24 09:55:00|6301.33|6301.33|6287.53|6287.53|6304.52|6304.52|6287.53|6287.53|0
1745488800000|2025-04-24 10:00:00|6289.65|6289.65|6305.88|6305.88|6307.16|6307.16|6288.59|6288.59|0
1745489100000|2025-04-24 10:05:00|6303.75|6303.75|6314.12|6314.12|6316.24|6316.24|6302.69|6302.69|0
1745489400000|2025-04-24 10:10:00|6312.33|6312.33|6310.65|6310.65|6313.22|6313.22|6307.47|6307.47|0
1745489700000|2025-04-24 10:15:00|6311.71|6311.71|6313.84|6313.84|6320.21|6320.21|6311.71|6311.71|0
1745490000000|2025-04-24 10:20:00|6312.56|6312.56|6306.19|6306.19|6312.56|6312.56|6306.19|6306.19|0
1745490300000|2025-04-24 10:25:00|6308.18|6308.18|6308.18|6308.18|6308.18|6308.18|6308.18|6308.18|0
1745490600000|2025-04-24 10:30:00|6310.3|6310.3|6312.42|6312.42|6313.49|6313.49|6308.18|6308.18|0
1745490900000|2025-04-24 10:35:00|6308.97|6308.97|6300.89|6300.89|6309.64|6309.64|6300.89|6300.89|0
1745491200000|2025-04-24 10:40:00|6298.77|6298.77|6298.77|6298.77|6298.77|6298.77|6298.77|6298.77|0
1745491500000|2025-04-24 10:45:00|6299.83|6299.83|6308.02|6308.02|6309.09|6309.09|6299.83|6299.83|0
1745491800000|2025-04-24 10:50:00|6310.16|6310.16|6305.54|6305.54|6310.16|6310.16|6304.48|6304.48|0
1745492100000|2025-04-24 10:55:00|6306.6|6306.6|6309.45|6309.45|6310.35|6310.35|6306.6|6306.6|0
1745492400000|2025-04-24 11:00:00|6310.51|6310.51|6314.37|6314.37|6314.37|6314.37|6310.51|6310.51|0
1745492700000|2025-04-24 11:05:00|6312.25|6312.25|6316.55|6316.55|6316.55|6316.55|6311.19|6311.19|0
1745493000000|2025-04-24 11:10:00|6317.61|6317.61|6311.02|6311.02|6317.61|6317.61|6309.96|6309.96|0
1745493300000|2025-04-24 11:15:00|6309.96|6309.96|6314.37|6314.37|6315.27|6315.27|6309.96|6309.96|0
1745493600000|2025-04-24 11:20:00|6313.31|6313.31|6313.31|6313.31|6313.31|6313.31|6313.31|6313.31|0
1745493900000|2025-04-24 11:25:00|6314.37|6314.37|6320.75|6320.75|6321.81|6321.81|6314.37|6314.37|0
1745494200000|2025-04-24 11:30:00|6318.41|6318.41|6319.47|6319.47|6322.65|6322.65|6317.34|6317.34|0
1745494500000|2025-04-24 11:35:00|6316.28|6316.28|6328.8|6328.8|6333.57|6333.57|6315.22|6315.22|0
1745494800000|2025-04-24 11:40:00|6329.46|6329.46|6328.3|6328.3|6329.46|6329.46|6324.9|6324.9|0
1745495100000|2025-04-24 11:45:00|6329.62|6329.62|6327.5|6327.5|6331.75|6331.75|6327.5|6327.5|0
1745495400000|2025-04-24 11:50:00|6328.56|6328.56|6331.12|6331.12|6332.18|6332.18|6328.56|6328.56|0
1745495700000|2025-04-24 11:55:00|6329.7|6329.7|6332.96|6332.96|6335.09|6335.09|6329.7|6329.7|0
1745496000000|2025-04-24 12:00:00|6331.9|6331.9|6332.96|6332.96|6332.96|6332.96|6331.9|6331.9|0
1745496300000|2025-04-24 12:05:00|6331.9|6331.9|6332.96|6332.96|6335.09|6335.09|6331.9|6331.9|0
1745496600000|2025-04-24 12:10:00|6330.84|6330.84|6339.97|6339.97|6341.03|6341.03|6329.56|6329.56|0
1745496900000|2025-04-24 12:15:00|6337.84|6337.84|6339.97|6339.97|6342.09|6342.09|6337.84|6337.84|0
1745497200000|2025-04-24 12:20:00|6342.09|6342.09|6345.01|6345.01|6349.52|6349.52|6342.09|6342.09|0
1745497500000|2025-04-24 12:25:00|6343.95|6343.95|6344.96|6344.96|6347.14|6347.14|6343.9|6343.9|0
1745497800000|2025-04-24 12:30:00|6343.9|6343.9|6342.18|6342.18|6343.9|6343.9|6342.18|6342.18|0
1745498100000|2025-04-24 12:35:00|6343.24|6343.24|6332.44|6332.44|6345.36|6345.36|6332.44|6332.44|0
1745498400000|2025-04-24 12:40:00|6331.38|6331.38|6332.45|6332.45|6332.45|6332.45|6328.19|6328.19|0
1745498700000|2025-04-24 12:45:00|6330.33|6330.33|6329.43|6329.43|6330.33|6330.33|6326.25|6326.25|0
1745499000000|2025-04-24 12:50:00|6328.15|6328.15|6329|6329|6336.65|6336.65|6328.15|6328.15|0
1745499300000|2025-04-24 12:55:00|6327.94|6327.94|6323.43|6323.43|6329|6329|6321.3|6321.3|0
1745499600000|2025-04-24 13:00:00|6324.49|6324.49|6313.51|6313.51|6324.49|6324.49|6313.51|6313.51|0
1745499900000|2025-04-24 13:05:00|6312.44|6312.44|6305.86|6305.86|6314.57|6314.57|6305.86|6305.86|0
1745500200000|2025-04-24 13:10:00|6307.98|6307.98|6310.44|6310.44|6312.23|6312.23|6307.98|6307.98|0
1745500500000|2025-04-24 13:15:00|6309.16|6309.16|6315.8|6315.8|6315.8|6315.8|6309.16|6309.16|0
1745500800000|2025-04-24 13:20:00|6317.92|6317.92|6328.62|6328.62|6330.75|6330.75|6317.92|6317.92|0
1745501100000|2025-04-24 13:25:00|6327.56|6327.56|6332.58|6332.58|6334.7|6334.7|6327.56|6327.56|0
1745501400000|2025-04-24 13:30:00|6331.3|6331.3|6323.34|6323.34|6331.3|6331.3|6322.28|6322.28|0
1745501700000|2025-04-24 13:35:00|6320.16|6320.16|6320.01|6320.01|6324.97|6324.97|6318.03|6318.03|0
1745502000000|2025-04-24 13:40:00|6321.07|6321.07|6317.94|6317.94|6321.07|6321.07|6313.64|6313.64|0
1745502300000|2025-04-24 13:45:00|6320.06|6320.06|6332.93|6332.93|6332.93|6332.93|6320.06|6320.06|0
1745502600000|2025-04-24 13:50:00|6331.87|6331.87|6331.03|6331.03|6333.41|6333.41|6330.81|6330.81|0
1745502900000|2025-04-24 13:55:00|6331.74|6331.74|6327.63|6327.63|6331.74|6331.74|6319.13|6319.13|0
1745503200000|2025-04-24 14:00:00|6328.69|6328.69|6347.17|6347.17|6349.3|6349.3|6328.69|6328.69|0
1745503500000|2025-04-24 14:05:00|6346.11|6346.11|6336.89|6336.89|6346.11|6346.11|6336.89|6336.89|0
1745503800000|2025-04-24 14:10:00|6335.61|6335.61|6329.61|6329.61|6335.61|6335.61|6328.33|6328.33|0
1745504100000|2025-04-24 14:15:00|6328.9|6328.9|6334.21|6334.21|6334.21|6334.21|6328.9|6328.9|0
1745504400000|2025-04-24 14:20:00|6333.14|6333.14|6334.57|6334.57|6334.57|6334.57|6332.08|6332.08|0
1745504700000|2025-04-24 14:25:00|6333.51|6333.51|6319.64|6319.64|6333.51|6333.51|6318.58|6318.58|0
1745505000000|2025-04-24 14:30:00|6317.51|6317.51|6325.82|6325.82|6326.54|6326.54|6316.45|6316.45|0
1745505300000|2025-04-24 14:35:00|6327.95|6327.95|6334.41|6334.41|6335.69|6335.69|6327.95|6327.95|0
1745505600000|2025-04-24 14:40:00|6335.48|6335.48|6338.26|6338.26|6339.33|6339.33|6328.27|6328.27|0
1745505900000|2025-04-24 14:45:00|6337.2|6337.2|6342.94|6342.94|6344.22|6344.22|6336.14|6336.14|0
1745506200000|2025-04-24 14:50:00|6345.07|6345.07|6339.54|6339.54|6346.13|6346.13|6339.54|6339.54|0
1745506500000|2025-04-24 14:55:00|6340.82|6340.82|6335.08|6335.08|6340.82|6340.82|6334.02|6334.02|0
1745506800000|2025-04-24 15:00:00|6338.48|6338.48|6338.7|6338.7|6341.88|6341.88|6338.26|6338.26|0
1745507100000|2025-04-24 15:05:00|6337.63|6337.63|6338.53|6338.53|6339.06|6339.06|6335.51|6335.51|0
1745507400000|2025-04-24 15:10:00|6339.59|6339.59|6336.19|6336.19|6339.59|6339.59|6334.06|6334.06|0
1745507700000|2025-04-24 15:15:00|6337.25|6337.25|6338.01|6338.01|6339.42|6339.42|6337.08|6337.08|0
1745508000000|2025-04-24 15:20:00|6334.83|6334.83|6334.16|6334.16|6336.95|6336.95|6328.85|6328.85|0
1745508300000|2025-04-24 15:25:00|6335.44|6335.44|6341.83|6341.83|6341.83|6341.83|6331.16|6331.16|0
1745565300000|2025-04-25 07:15:00|6371.17|6371.17|6365.8|6365.8|6371.17|6371.17|6361.97|6361.97|0
1745565600000|2025-04-25 07:20:00|6364.52|6364.52|6365.13|6365.13|6369.38|6369.38|6361.97|6361.97|0
1745565900000|2025-04-25 07:25:00|6357.27|6357.27|6348.99|6348.99|6359.61|6359.61|6344.08|6344.08|0
1745566200000|2025-04-25 07:30:00|6344.75|6344.75|6355.37|6355.37|6355.37|6355.37|6343.03|6343.03|0
1745566500000|2025-04-25 07:35:00|6360.48|6360.48|6359.2|6359.2|6360.48|6360.48|6359.2|6359.2|0
1745566800000|2025-04-25 07:40:00|6360.48|6360.48|6356.86|6356.86|6366.85|6366.85|6356.86|6356.86|0
1745567100000|2025-04-25 07:45:00|6354.87|6354.87|6361.09|6361.09|6363.22|6363.22|6354.87|6354.87|0
1745567400000|2025-04-25 07:50:00|6363.22|6363.22|6363.44|6363.44|6365|6365|6362.16|6362.16|0
1745567700000|2025-04-25 07:55:00|6366.62|6366.62|6376.88|6376.88|6376.88|6376.88|6366.62|6366.62|0
1745568000000|2025-04-25 08:00:00|6373.04|6373.04|6370.92|6370.92|6377.72|6377.72|6370.92|6370.92|0
1745568300000|2025-04-25 08:05:00|6369.64|6369.64|6373.21|6373.21|6375.76|6375.76|6368.74|6368.74|0
1745568600000|2025-04-25 08:10:00|6371.93|6371.93|6359.51|6359.51|6371.93|6371.93|6356.95|6356.95|0
1745568900000|2025-04-25 08:15:00|6358.45|6358.45|6365.25|6365.25|6366.31|6366.31|6358.45|6358.45|0
1745569200000|2025-04-25 08:20:00|6366.15|6366.15|6360.84|6360.84|6366.15|6366.15|6358.71|6358.71|0
1745569500000|2025-04-25 08:25:00|6358.71|6358.71|6364.29|6364.29|6365.57|6365.57|6358.71|6358.71|0
1745569800000|2025-04-25 08:30:00|6363.22|6363.22|6357.85|6357.85|6369.6|6369.6|6357.85|6357.85|0
1745570100000|2025-04-25 08:35:00|6356.79|6356.79|6366.78|6366.78|6366.78|6366.78|6354.66|6354.66|0
1745570400000|2025-04-25 08:40:00|6363.59|6363.59|6364.65|6364.65|6364.65|6364.65|6363.59|6363.59|0
1745570700000|2025-04-25 08:45:00|6368.9|6368.9|6368.17|6368.17|6368.9|6368.9|6363.92|6363.92|0
1745571000000|2025-04-25 08:50:00|6370.3|6370.3|6376.14|6376.14|6379.33|6379.33|6365.52|6365.52|0
1745571300000|2025-04-25 08:55:00|6375.08|6375.08|6357.99|6357.99|6376.14|6376.14|6357.99|6357.99|0
1745571600000|2025-04-25 09:00:00|6360.55|6360.55|6359.13|6359.13|6360.55|6360.55|6355.59|6355.59|0
1745571900000|2025-04-25 09:05:00|6357.86|6357.86|6351.27|6351.27|6357.86|6357.86|6351.27|6351.27|0
1745572200000|2025-04-25 09:10:00|6352.33|6352.33|6351.27|6351.27|6355.52|6355.52|6349.14|6349.14|0
1745572500000|2025-04-25 09:15:00|6350.21|6350.21|6342.56|6342.56|6350.21|6350.21|6342.56|6342.56|0
1745572800000|2025-04-25 09:20:00|6344.68|6344.68|6347.17|6347.17|6351.05|6351.05|6344.68|6344.68|0
1745573100000|2025-04-25 09:25:00|6345.74|6345.74|6344.68|6344.68|6345.91|6345.91|6344.68|6344.68|0
1745573400000|2025-04-25 09:30:00|6343.62|6343.62|6335.5|6335.5|6343.62|6343.62|6335.5|6335.5|0
1745573700000|2025-04-25 09:35:00|6334.44|6334.44|6329.7|6329.7|6334.44|6334.44|6329.7|6329.7|0
1745574000000|2025-04-25 09:40:00|6328.64|6328.64|6328.77|6328.77|6333.95|6333.95|6326.3|6326.3|0
1745574300000|2025-04-25 09:45:00|6330.89|6330.89|6331.96|6331.96|6333.02|6333.02|6330.68|6330.68|0
1745574600000|2025-04-25 09:50:00|6333.02|6333.02|6339.6|6339.6|6339.6|6339.6|6333.02|6333.02|0
1745574900000|2025-04-25 09:55:00|6340.87|6340.87|6344.47|6344.47|6349.37|6349.37|6340.87|6340.87|0
1745575200000|2025-04-25 10:00:00|6345.53|6345.53|6348.72|6348.72|6348.72|6348.72|6345.53|6345.53|0
1745575500000|2025-04-25 10:05:00|6350.84|6350.84|6342.13|6342.13|6352.34|6352.34|6342.13|6342.13|0
1745575800000|2025-04-25 10:10:00|6343.19|6343.19|6342.84|6342.84|6344.26|6344.26|6340.01|6340.01|0
1745576100000|2025-04-25 10:15:00|6340.72|6340.72|6344.75|6344.75|6363.37|6363.37|6340.72|6340.72|0
1745576400000|2025-04-25 10:20:00|6343.69|6343.69|6341.82|6341.82|6344.35|6344.35|6339.13|6339.13|0
1745576700000|2025-04-25 10:25:00|6339.69|6339.69|6331.83|6331.83|6339.69|6339.69|6331.83|6331.83|0
1745577000000|2025-04-25 10:30:00|6329.7|6329.7|6324.13|6324.13|6329.7|6329.7|6324.13|6324.13|0
1745577300000|2025-04-25 10:35:00|6322.01|6322.01|6318.34|6318.34|6326.25|6326.25|6318.34|6318.34|0
1745577600000|2025-04-25 10:40:00|6320.46|6320.46|6321.34|6321.34|6323.07|6323.07|6319.4|6319.4|0
1745577900000|2025-04-25 10:45:00|6322.01|6322.01|6321.61|6321.61|6322.67|6322.67|6321.61|6321.61|0
1745578200000|2025-04-25 10:50:00|6323.73|6323.73|6325.06|6325.06|6326.92|6326.92|6323.73|6323.73|0
1745578500000|2025-04-25 10:55:00|6328.24|6328.24|6334.98|6334.98|6334.98|6334.98|6328.24|6328.24|0
1745578800000|2025-04-25 11:00:00|6336.04|6336.04|6337.2|6337.2|6337.2|6337.2|6332.85|6332.85|0
1745579100000|2025-04-25 11:05:00|6336.54|6336.54|6340.17|6340.17|6340.17|6340.17|6335.92|6335.92|0
1745579400000|2025-04-25 11:10:00|6339.11|6339.11|6335.7|6335.7|6339.11|6339.11|6335.7|6335.7|0
1745579700000|2025-04-25 11:15:00|6334.64|6334.64|6333.36|6333.36|6337.61|6337.61|6332.3|6332.3|0
1745580000000|2025-04-25 11:20:00|6330.81|6330.81|6330.08|6330.08|6331.87|6331.87|6330.08|6330.08|0
1745580300000|2025-04-25 11:25:00|6332.64|6332.64|6335.12|6335.12|6335.12|6335.12|6332.64|6332.64|0
1745580600000|2025-04-25 11:30:00|6333.7|6333.7|6332.99|6332.99|6333.7|6333.7|6332.99|6332.99|0
1745581200000|2025-04-25 11:40:00|6332.09|6332.09|6330.46|6330.46|6334.58|6334.58|6330.46|6330.46|0
1745581500000|2025-04-25 11:45:00|6329.4|6329.4|6329.4|6329.4|6329.4|6329.4|6329.4|6329.4|0
1745581800000|2025-04-25 11:50:00|6331.53|6331.53|6324.86|6324.86|6331.53|6331.53|6324.09|6324.09|0
1745582100000|2025-04-25 11:55:00|6321.67|6321.67|6320.4|6320.4|6322.74|6322.74|6320.4|6320.4|0
1745582400000|2025-04-25 12:00:00|6319.33|6319.33|6321.67|6321.67|6321.67|6321.67|6318.97|6318.97|0
1745582700000|2025-04-25 12:05:00|6320.4|6320.4|6325.04|6325.04|6325.04|6325.04|6317.61|6317.61|0
1745583000000|2025-04-25 12:10:00|6323.98|6323.98|6325.04|6325.04|6325.04|6325.04|6323.98|6323.98|0
1745583300000|2025-04-25 12:15:00|6326.32|6326.32|6335.3|6335.3|6335.3|6335.3|6326.32|6326.32|0
1745583600000|2025-04-25 12:20:00|6336.36|6336.36|6330.17|6330.17|6337.42|6337.42|6323.37|6323.37|0
1745584200000|2025-04-25 12:30:00|6329.11|6329.11|6328.05|6328.05|6329.11|6329.11|6328.05|6328.05|0
1745584500000|2025-04-25 12:35:00|6329.11|6329.11|6332.16|6332.16|6332.16|6332.16|6329.11|6329.11|0
1745584800000|2025-04-25 12:40:00|6332.87|6332.87|6330.96|6330.96|6334.15|6334.15|6330.96|6330.96|0
1745585100000|2025-04-25 12:45:00|6328.84|6328.84|6331.36|6331.36|6332.42|6332.42|6328.84|6328.84|0
1745585400000|2025-04-25 12:50:00|6332.42|6332.42|6333.48|6333.48|6335.6|6335.6|6332.42|6332.42|0
1745585700000|2025-04-25 12:55:00|6335.6|6335.6|6336.67|6336.67|6337.73|6337.73|6335.6|6335.6|0
1745586000000|2025-04-25 13:00:00|6340.91|6340.91|6343.88|6343.88|6347.5|6347.5|6340.91|6340.91|0
1745586300000|2025-04-25 13:05:00|6347.81|6347.81|6341.08|6341.08|6358.87|6358.87|6340.86|6340.86|0
1745586600000|2025-04-25 13:10:00|6339.8|6339.8|6344.76|6344.76|6344.76|6344.76|6338.38|6338.38|0
1745586900000|2025-04-25 13:15:00|6346.04|6346.04|6345.7|6345.7|6346.04|6346.04|6343.36|6343.36|0
1745587200000|2025-04-25 13:20:00|6346.76|6346.76|6349.1|6349.1|6349.1|6349.1|6345.7|6345.7|0
1745587500000|2025-04-25 13:25:00|6347.31|6347.31|6348.37|6348.37|6349.27|6349.27|6345.52|6345.52|0
1745587800000|2025-04-25 13:30:00|6350.93|6350.93|6344.98|6344.98|6350.93|6350.93|6341.14|6341.14|0
1745588100000|2025-04-25 13:35:00|6346.04|6346.04|6349.49|6349.49|6350.29|6350.29|6346.04|6346.04|0
1745588400000|2025-04-25 13:40:00|6354.8|6354.8|6350.38|6350.38|6355.69|6355.69|6350.38|6350.38|0
1745588700000|2025-04-25 13:45:00|6351.45|6351.45|6347.01|6347.01|6352.16|6352.16|6345.74|6345.74|0
1745589000000|2025-04-25 13:50:00|6344.89|6344.89|6343.7|6343.7|6348.92|6348.92|6343.7|6343.7|0
1745589300000|2025-04-25 13:55:00|6342.64|6342.64|6340.51|6340.51|6342.64|6342.64|6340.51|6340.51|0
1745589600000|2025-04-25 14:00:00|6341.58|6341.58|6338.31|6338.31|6342.64|6342.64|6337.96|6337.96|0
1745589900000|2025-04-25 14:05:00|6339.37|6339.37|6345.82|6345.82|6345.82|6345.82|6339.37|6339.37|0
1745590200000|2025-04-25 14:10:00|6343.7|6343.7|6341.36|6341.36|6344.76|6344.76|6341.36|6341.36|0
1745590500000|2025-04-25 14:15:00|6340.3|6340.3|6336.41|6336.41|6341.14|6341.14|6336.41|6336.41|0
1745590800000|2025-04-25 14:20:00|6337.48|6337.48|6315.28|6315.28|6337.48|6337.48|6312.94|6312.94|0
1745591100000|2025-04-25 14:25:00|6317.4|6317.4|6314.43|6314.43|6320.8|6320.8|6314.43|6314.43|0
1745591400000|2025-04-25 14:30:00|6313.37|6313.37|6312.09|6312.09|6313.37|6313.37|6300.19|6300.19|0
1745591700000|2025-04-25 14:35:00|6307.84|6307.84|6294.88|6294.88|6307.84|6307.84|6293.82|6293.82|0
1745592000000|2025-04-25 14:40:00|6295.94|6295.94|6290.27|6290.27|6295.94|6295.94|6289.21|6289.21|0
1745592300000|2025-04-25 14:45:00|6289.21|6289.21|6301.54|6301.54|6310.52|6310.52|6286.92|6286.92|0
1745592600000|2025-04-25 14:50:00|6300.26|6300.26|6303.05|6303.05|6304.11|6304.11|6299.65|6299.65|0
1745592900000|2025-04-25 14:55:00|6304.11|6304.11|6307.3|6307.3|6307.3|6307.3|6304.11|6304.11|0
1745593200000|2025-04-25 15:00:00|6308.36|6308.36|6305.09|6305.09|6308.36|6308.36|6304.03|6304.03|0
1745593500000|2025-04-25 15:05:00|6301.26|6301.26|6310.94|6310.94|6311.29|6311.29|6301.26|6301.26|0
1745593800000|2025-04-25 15:10:00|6311.65|6311.65|6311.61|6311.61|6311.65|6311.65|6305.97|6305.97|0
1745594100000|2025-04-25 15:15:00|6312.5|6312.5|6320.82|6320.82|6321.43|6321.43|6312.5|6312.5|0
1745594400000|2025-04-25 15:20:00|6321.88|6321.88|6323.85|6323.85|6324.91|6324.91|6319.76|6319.76|0
1745594700000|2025-04-25 15:25:00|6322.57|6322.57|6319.39|6319.39|6322.57|6322.57|6315.02|6315.02|0
1745824500000|2025-04-28 07:15:00|6351.11|6351.11|6348.06|6348.06|6351.11|6351.11|6344.66|6344.66|0
1745824800000|2025-04-28 07:20:00|6351.25|6351.25|6360.03|6360.03|6366.4|6366.4|6351.25|6351.25|0
1745825100000|2025-04-28 07:25:00|6361.09|6361.09|6361.2|6361.2|6372.1|6372.1|6357.54|6357.54|0
1745825400000|2025-04-28 07:30:00|6363.32|6363.32|6367.56|6367.56|6370.34|6370.34|6363.32|6363.32|0
1745825700000|2025-04-28 07:35:00|6369.68|6369.68|6358.84|6358.84|6371.81|6371.81|6358.84|6358.84|0
1745826000000|2025-04-28 07:40:00|6356.71|6356.71|6353.28|6353.28|6357.77|6357.77|6353.28|6353.28|0
1745826300000|2025-04-28 07:45:00|6354.56|6354.56|6343.69|6343.69|6355.45|6355.45|6343.69|6343.69|0
1745826600000|2025-04-28 07:50:00|6343.02|6343.02|6349.83|6349.83|6349.83|6349.83|6343.02|6343.02|0
1745826900000|2025-04-28 07:55:00|6351.82|6351.82|6357.29|6357.29|6358.19|6358.19|6351.82|6351.82|0
1745827200000|2025-04-28 08:00:00|6354.11|6354.11|6357.51|6357.51|6357.51|6357.51|6354.11|6354.11|0
1745827500000|2025-04-28 08:05:00|6358.79|6358.79|6357.94|6357.94|6360.07|6360.07|6357.94|6357.94|0
1745827800000|2025-04-28 08:10:00|6352.63|6352.63|6353.96|6353.96|6357.15|6357.15|6352.63|6352.63|0
1745828100000|2025-04-28 08:15:00|6348.65|6348.65|6348.87|6348.87|6348.87|6348.87|6347.59|6347.59|0
1745828400000|2025-04-28 08:20:00|6346.02|6346.02|6350.55|6350.55|6350.55|6350.55|6344.6|6344.6|0
1745828700000|2025-04-28 08:25:00|6360.11|6360.11|6365.9|6365.9|6365.9|6365.9|6360.11|6360.11|0
1745829000000|2025-04-28 08:30:00|6368.46|6368.46|6371.86|6371.86|6371.86|6371.86|6368.46|6368.46|0
1745829300000|2025-04-28 08:35:00|6370.8|6370.8|6381.23|6381.23|6381.23|6381.23|6370.8|6370.8|0
1745829600000|2025-04-28 08:40:00|6382.5|6382.5|6375.14|6375.14|6382.5|6382.5|6375.14|6375.14|0
1745829900000|2025-04-28 08:45:00|6376.42|6376.42|6376.03|6376.03|6377.31|6377.31|6374.97|6374.97|0
1745830200000|2025-04-28 08:50:00|6374.76|6374.76|6370.43|6370.43|6374.76|6374.76|6370.43|6370.43|0
1745830500000|2025-04-28 08:55:00|6373.61|6373.61|6386.57|6386.57|6386.57|6386.57|6373.61|6373.61|0
1745830800000|2025-04-28 09:00:00|6384.45|6384.45|6391.41|6391.41|6392.47|6392.47|6383.39|6383.39|0
1745831100000|2025-04-28 09:05:00|6394.6|6394.6|6390.68|6390.68|6394.6|6394.6|6390.68|6390.68|0
1745831400000|2025-04-28 09:10:00|6388.56|6388.56|6390.68|6390.68|6390.68|6390.68|6388.56|6388.56|0
1745831700000|2025-04-28 09:15:00|6393.24|6393.24|6390.9|6390.9|6394.78|6394.78|6390.9|6390.9|0
1745832000000|2025-04-28 09:20:00|6391.96|6391.96|6392.18|6392.18|6393.24|6393.24|6391.96|6391.96|0
1745832300000|2025-04-28 09:25:00|6390.9|6390.9|6395.87|6395.87|6395.87|6395.87|6390.9|6390.9|0
1745832600000|2025-04-28 09:30:00|6398.43|6398.43|6399.09|6399.09|6399.09|6399.09|6398.43|6398.43|0
1745832900000|2025-04-28 09:35:00|6398.03|6398.03|6394.22|6394.22|6398.03|6398.03|6394.22|6394.22|0
1745833200000|2025-04-28 09:40:00|6395.28|6395.28|6392.09|6392.09|6395.28|6395.28|6392.09|6392.09|0
1745833500000|2025-04-28 09:45:00|6394.22|6394.22|6402.71|6402.71|6402.71|6402.71|6394.22|6394.22|0
1745833800000|2025-04-28 09:50:00|6399.53|6399.53|6399.31|6399.31|6400.59|6400.59|6399.31|6399.31|0
1745834100000|2025-04-28 09:55:00|6398.25|6398.25|6397.63|6397.63|6398.25|6398.25|6393.79|6393.79|0
1745834400000|2025-04-28 10:00:00|6395.51|6395.51|6394.45|6394.45|6395.51|6395.51|6394.45|6394.45|0
1745834700000|2025-04-28 10:05:00|6393.39|6393.39|6390.2|6390.2|6393.39|6393.39|6390.2|6390.2|0
1745835000000|2025-04-28 10:10:00|6388.92|6388.92|6389.8|6389.8|6390.2|6390.2|6388.92|6388.92|0
1745835300000|2025-04-28 10:15:00|6391.93|6391.93|6390.51|6390.51|6391.94|6391.94|6387.68|6387.68|0
1745835600000|2025-04-28 10:20:00|6388.39|6388.39|6388.34|6388.34|6388.39|6388.39|6384.94|6384.94|0
1745835900000|2025-04-28 10:25:00|6386.22|6386.22|6381.97|6381.97|6386.22|6386.22|6381.97|6381.97|0
1745836200000|2025-04-28 10:30:00|6384.09|6384.09|6384.09|6384.09|6384.09|6384.09|6384.09|6384.09|0
1745836500000|2025-04-28 10:35:00|6380.91|6380.91|6381.97|6381.97|6381.97|6381.97|6379.84|6379.84|0
1745836800000|2025-04-28 10:40:00|6381.07|6381.07|6375.88|6375.88|6381.07|6381.07|6375.88|6375.88|0
1745837400000|2025-04-28 10:50:00|6373.71|6373.71|6367.87|6367.87|6373.71|6373.71|6367.87|6367.87|0
1745837700000|2025-04-28 10:55:00|6363.41|6363.41|6364.25|6364.25|6364.47|6364.47|6362.3|6362.3|0
1745838000000|2025-04-28 11:00:00|6362.12|6362.12|6362.29|6362.29|6363.35|6363.35|6361.22|6361.22|0
1745838300000|2025-04-28 11:05:00|6363.18|6363.18|6367.48|6367.48|6368.75|6368.75|6363.18|6363.18|0
1745838600000|2025-04-28 11:10:00|6365.49|6365.49|6360.36|6360.36|6365.49|6365.49|6359.3|6359.3|0
1745838900000|2025-04-28 11:15:00|6361.42|6361.42|6363.55|6363.55|6365.67|6365.67|6361.42|6361.42|0
1745839200000|2025-04-28 11:20:00|6362.27|6362.27|6359.88|6359.88|6362.27|6362.27|6359.48|6359.48|0
1745839500000|2025-04-28 11:25:00|6361.21|6361.21|6363.55|6363.55|6363.55|6363.55|6361.21|6361.21|0
1745839800000|2025-04-28 11:30:00|6361.42|6361.42|6362.48|6362.48|6362.48|6362.48|6356.11|6356.11|0
1745840100000|2025-04-28 11:35:00|6361.42|6361.42|6359.53|6359.53|6363.36|6363.36|6359.53|6359.53|0
1745840400000|2025-04-28 11:40:00|6361.52|6361.52|6365.13|6365.13|6365.13|6365.13|6361.52|6361.52|0
1745840700000|2025-04-28 11:45:00|6366.2|6366.2|6359.56|6359.56|6366.2|6366.2|6359.56|6359.56|0
1745841000000|2025-04-28 11:50:00|6360.45|6360.45|6361.35|6361.35|6364.03|6364.03|6360.45|6360.45|0
1745841300000|2025-04-28 11:55:00|6358.79|6358.79|6360.07|6360.07|6361.13|6361.13|6356.88|6356.88|0
1745841600000|2025-04-28 12:00:00|6359.01|6359.01|6360.7|6360.7|6365.42|6365.42|6357.95|6357.95|0
1745841900000|2025-04-28 12:05:00|6361.97|6361.97|6361.34|6361.34|6364.66|6364.66|6360.63|6360.63|0
1745842200000|2025-04-28 12:10:00|6364.53|6364.53|6364.31|6364.31|6364.53|6364.53|6362.19|6362.19|0
1745842500000|2025-04-28 12:15:00|6365.37|6365.37|6364.18|6364.18|6365.37|6365.37|6360.57|6360.57|0
1745842800000|2025-04-28 12:20:00|6362.91|6362.91|6368.74|6368.74|6368.74|6368.74|6362.91|6362.91|0
1745843100000|2025-04-28 12:25:00|6370.02|6370.02|6369.65|6369.65|6370.02|6370.02|6366.97|6366.97|0
1745843400000|2025-04-28 12:30:00|6368.94|6368.94|6380.81|6380.81|6380.81|6380.81|6368.94|6368.94|0
1745843700000|2025-04-28 12:35:00|6382.93|6382.93|6386.16|6386.16|6386.16|6386.16|6379.74|6379.74|0
1745844000000|2025-04-28 12:40:00|6388.28|6388.28|6384.88|6384.88|6388.28|6388.28|6383.6|6383.6|0
1745844300000|2025-04-28 12:45:00|6386.31|6386.31|6390.18|6390.18|6390.84|6390.84|6384.88|6384.88|0
1745844600000|2025-04-28 12:50:00|6391.24|6391.24|6381.4|6381.4|6392.66|6392.66|6381.4|6381.4|0
1745844900000|2025-04-28 12:55:00|6380.73|6380.73|6377.49|6377.49|6381.03|6381.03|6377.49|6377.49|0
1745845200000|2025-04-28 13:00:00|6376.77|6376.77|6385.05|6385.05|6385.05|6385.05|6375.35|6375.35|0
1745845500000|2025-04-28 13:05:00|6386.11|6386.11|6379.92|6379.92|6388.71|6388.71|6379.92|6379.92|0
1745845800000|2025-04-28 13:10:00|6382.04|6382.04|6387.23|6387.23|6387.23|6387.23|6382.04|6382.04|0
1745846100000|2025-04-28 13:15:00|6389.36|6389.36|6396.18|6396.18|6396.18|6396.18|6388.13|6388.13|0
1745846400000|2025-04-28 13:20:00|6397.24|6397.24|6401.72|6401.72|6402.43|6402.43|6395.45|6395.45|0
1745846700000|2025-04-28 13:25:00|6400.83|6400.83|6398.32|6398.32|6401.72|6401.72|6396.2|6396.2|0
1745847000000|2025-04-28 13:30:00|6404.69|6404.69|6403.92|6403.92|6409.26|6409.26|6403.92|6403.92|0
1745847300000|2025-04-28 13:35:00|6405.2|6405.2|6406.92|6406.92|6407.98|6407.98|6404.8|6404.8|0
1745847600000|2025-04-28 13:40:00|6402.67|6402.67|6392|6392|6402.67|6402.67|6386.03|6386.03|0
1745847900000|2025-04-28 13:45:00|6387.49|6387.49|6375.93|6375.93|6387.88|6387.88|6375.93|6375.93|0
1745848200000|2025-04-28 13:50:00|6373.81|6373.81|6372.35|6372.35|6375.77|6375.77|6368.95|6368.95|0
1745848500000|2025-04-28 13:55:00|6371.07|6371.07|6369.13|6369.13|6372.56|6372.56|6366.84|6366.84|0
1745848800000|2025-04-28 14:00:00|6370.2|6370.2|6361.84|6361.84|6370.2|6370.2|6356.49|6356.49|0
1745849100000|2025-04-28 14:05:00|6359.71|6359.71|6363.11|6363.11|6367.01|6367.01|6359.71|6359.71|0
1745849400000|2025-04-28 14:10:00|6365.24|6365.24|6362.33|6362.33|6365.24|6365.24|6361.43|6361.43|0
1745849700000|2025-04-28 14:15:00|6363.61|6363.61|6367.95|6367.95|6367.95|6367.95|6363.61|6363.61|0
1745850000000|2025-04-28 14:20:00|6369.23|6369.23|6364.46|6364.46|6369.23|6369.23|6363.39|6363.39|0
1745850300000|2025-04-28 14:25:00|6365.73|6365.73|6361.88|6361.88|6368.14|6368.14|6361.88|6361.88|0
1745850600000|2025-04-28 14:30:00|6360.56|6360.56|6363.53|6363.53|6363.53|6363.53|6358|6358|0
1745850900000|2025-04-28 14:35:00|6364.19|6364.19|6363.97|6363.97|6365.25|6365.25|6363.13|6363.13|0
1745851200000|2025-04-28 14:40:00|6364.64|6364.64|6361.97|6361.97|6364.64|6364.64|6356.72|6356.72|0
1745851500000|2025-04-28 14:45:00|6362.63|6362.63|6363.3|6363.3|6366.48|6366.48|6361.57|6361.57|0
1745851800000|2025-04-28 14:50:00|6362.02|6362.02|6364.28|6364.28|6364.49|6364.49|6359.98|6359.98|0
1745852100000|2025-04-28 14:55:00|6362.15|6362.15|6353.83|6353.83|6364.49|6364.49|6353.83|6353.83|0
1745852400000|2025-04-28 15:00:00|6355.11|6355.11|6354.83|6354.83|6356.27|6356.27|6352.42|6352.42|0
1745852700000|2025-04-28 15:05:00|6355.72|6355.72|6353.26|6353.26|6355.82|6355.82|6352.37|6352.37|0
1745853000000|2025-04-28 15:10:00|6350.07|6350.07|6344.27|6344.27|6350.07|6350.07|6344.27|6344.27|0
1745853300000|2025-04-28 15:15:00|6342.15|6342.15|6343.38|6343.38|6345.16|6345.16|6340.19|6340.19|0
1745853600000|2025-04-28 15:20:00|6342.32|6342.32|6342.7|6342.7|6346.73|6346.73|6340.19|6340.19|0
1745853900000|2025-04-28 15:25:00|6341.64|6341.64|6341.72|6341.72|6343.84|6343.84|6337.79|6337.79|0
1745910900000|2025-04-29 07:15:00|6353|6353|6353.06|6353.06|6355.74|6355.74|6351.91|6351.91|0
1745911200000|2025-04-29 07:20:00|6351.27|6351.27|6357.69|6357.69|6357.69|6357.69|6351.27|6351.27|0
1745911500000|2025-04-29 07:25:00|6358.59|6358.59|6367.47|6367.47|6367.47|6367.47|6358.59|6358.59|0
1745911800000|2025-04-29 07:30:00|6368.54|6368.54|6381.74|6381.74|6384.24|6384.24|6368.54|6368.54|0
1745912100000|2025-04-29 07:35:00|6380.84|6380.84|6390.77|6390.77|6393.29|6393.29|6379.9|6379.9|0
1745912400000|2025-04-29 07:40:00|6396.08|6396.08|6394.47|6394.47|6396.59|6396.59|6390.77|6390.77|0
1745912700000|2025-04-29 07:45:00|6393.57|6393.57|6392.68|6392.68|6394.47|6394.47|6392.68|6392.68|0
1745913000000|2025-04-29 07:50:00|6397.99|6397.99|6398.42|6398.42|6401.82|6401.82|6397.99|6397.99|0
1745913300000|2025-04-29 07:55:00|6402.4|6402.4|6393.56|6393.56|6402.4|6402.4|6393.56|6393.56|0
1745913600000|2025-04-29 08:00:00|6394.45|6394.45|6392.16|6392.16|6394.45|6394.45|6392.16|6392.16|0
1745913900000|2025-04-29 08:05:00|6399.59|6399.59|6403.43|6403.43|6403.43|6403.43|6399.59|6399.59|0
1745914200000|2025-04-29 08:10:00|6402.1|6402.1|6404.89|6404.89|6404.89|6404.89|6397.86|6397.86|0
1745914500000|2025-04-29 08:15:00|6406.22|6406.22|6405.27|6405.27|6407.96|6407.96|6405.27|6405.27|0
1745914800000|2025-04-29 08:20:00|6403.15|6403.15|6404.43|6404.43|6405.32|6405.32|6403.15|6403.15|0
1745915100000|2025-04-29 08:25:00|6405.49|6405.49|6411.57|6411.57|6411.57|6411.57|6405.49|6405.49|0
1745915400000|2025-04-29 08:30:00|6414.76|6414.76|6413.03|6413.03|6416.55|6416.55|6411.24|6411.24|0
1745915700000|2025-04-29 08:35:00|6414.09|6414.09|6409.63|6409.63|6414.09|6414.09|6409.63|6409.63|0
1745916000000|2025-04-29 08:40:00|6407.5|6407.5|6407.11|6407.11|6407.5|6407.5|6403.92|6403.92|0
1745916300000|2025-04-29 08:45:00|6411.36|6411.36|6410.51|6410.51|6412.3|6412.3|6408.17|6408.17|0
1745916600000|2025-04-29 08:50:00|6412.64|6412.64|6412.64|6412.64|6413.7|6413.7|6410.51|6410.51|0
1745916900000|2025-04-29 08:55:00|6413.53|6413.53|6412.69|6412.69|6415.87|6415.87|6411.41|6411.41|0
1745917200000|2025-04-29 09:00:00|6410|6410|6412.69|6412.69|6412.69|6412.69|6409.11|6409.11|0
1745917500000|2025-04-29 09:05:00|6414.81|6414.81|6411.12|6411.12|6414.81|6414.81|6409.84|6409.84|0
1745917800000|2025-04-29 09:10:00|6410.05|6410.05|6420.22|6420.22|6420.22|6420.22|6410.05|6410.05|0
1745918100000|2025-04-29 09:15:00|6421.28|6421.28|6420.75|6420.75|6424.86|6424.86|6420.75|6420.75|0
1745918400000|2025-04-29 09:20:00|6421.81|6421.81|6415.05|6415.05|6421.81|6421.81|6415.05|6415.05|0
1745918700000|2025-04-29 09:25:00|6413.77|6413.77|6408.28|6408.28|6415.05|6415.05|6407.22|6407.22|0
1745919000000|2025-04-29 09:30:00|6409.34|6409.34|6410.41|6410.41|6410.41|6410.41|6409.34|6409.34|0
1745919300000|2025-04-29 09:35:00|6412.96|6412.96|6413.89|6413.89|6414.95|6414.95|6412.96|6412.96|0
1745919600000|2025-04-29 09:40:00|6412.61|6412.61|6404.96|6404.96|6412.61|6412.61|6404.75|6404.75|0
1745919900000|2025-04-29 09:45:00|6406.02|6406.02|6407.13|6407.13|6410.32|6410.32|6406.02|6406.02|0
1745920200000|2025-04-29 09:50:00|6408.2|6408.2|6411.38|6411.38|6413.94|6413.94|6408.2|6408.2|0
1745920500000|2025-04-29 09:55:00|6413.51|6413.51|6410.32|6410.32|6413.51|6413.51|6410.32|6410.32|0
1745920800000|2025-04-29 10:00:00|6412.44|6412.44|6413.51|6413.51|6415.63|6415.63|6412.44|6412.44|0
1745921100000|2025-04-29 10:05:00|6414.57|6414.57|6416.52|6416.52|6416.52|6416.52|6414.57|6414.57|0
1745921400000|2025-04-29 10:10:00|6414.4|6414.4|6416.96|6416.96|6416.96|6416.96|6413.34|6413.34|0
1745921700000|2025-04-29 10:15:00|6415.9|6415.9|6416.79|6416.79|6416.79|6416.79|6415.9|6415.9|0
1745922000000|2025-04-29 10:20:00|6417.85|6417.85|6423.38|6423.38|6425.17|6425.17|6417.85|6417.85|0
1745922300000|2025-04-29 10:25:00|6419.13|6419.13|6419.13|6419.13|6420.19|6420.19|6419.13|6419.13|0
1745922600000|2025-04-29 10:30:00|6420.19|6420.19|6418.91|6418.91|6420.19|6420.19|6417.64|6417.64|0
1745922900000|2025-04-29 10:35:00|6418.25|6418.25|6415.17|6415.17|6420.19|6420.19|6414.11|6414.11|0
1745923200000|2025-04-29 10:40:00|6413.89|6413.89|6409.82|6409.82|6413.89|6413.89|6409.82|6409.82|0
1745923500000|2025-04-29 10:45:00|6408.93|6408.93|6402.52|6402.52|6408.93|6408.93|6402.52|6402.52|0
1745923800000|2025-04-29 10:50:00|6403.59|6403.59|6401.46|6401.46|6403.59|6403.59|6401.46|6401.46|0
1745924100000|2025-04-29 10:55:00|6399.33|6399.33|6397.69|6397.69|6399.33|6399.33|6396.63|6396.63|0
1745924400000|2025-04-29 11:00:00|6397.02|6397.02|6392.61|6392.61|6397.02|6397.02|6392.61|6392.61|0
1745924700000|2025-04-29 11:05:00|6391.55|6391.55|6391.55|6391.55|6391.55|6391.55|6390.49|6390.49|0
1745925000000|2025-04-29 11:10:00|6390.88|6390.88|6390.88|6390.88|6393.44|6393.44|6390.88|6390.88|0
1745925300000|2025-04-29 11:15:00|6392.16|6392.16|6393.22|6393.22|6393.22|6393.22|6392.16|6392.16|0
1745925600000|2025-04-29 11:20:00|6394.29|6394.29|6388.42|6388.42|6394.29|6394.29|6388.42|6388.42|0
1745925900000|2025-04-29 11:25:00|6389.48|6389.48|6389.48|6389.48|6389.48|6389.48|6389.48|6389.48|0
1745926200000|2025-04-29 11:30:00|6390.76|6390.76|6392.89|6392.89|6392.89|6392.89|6390.76|6390.76|0
1745926500000|2025-04-29 11:35:00|6395.02|6395.02|6395.02|6395.02|6395.02|6395.02|6395.02|6395.02|0
1745926800000|2025-04-29 11:40:00|6396.3|6396.3|6395.02|6395.02|6396.3|6396.3|6395.02|6395.02|0
1745927100000|2025-04-29 11:45:00|6393.95|6393.95|6393.95|6393.95|6394.85|6394.85|6393.95|6393.95|0
1745927400000|2025-04-29 11:50:00|6396.51|6396.51|6394.17|6394.17|6396.51|6396.51|6394.17|6394.17|0
1745927700000|2025-04-29 11:55:00|6393.28|6393.28|6404.66|6404.66|6406.78|6406.78|6393.28|6393.28|0
1745928000000|2025-04-29 12:00:00|6405.72|6405.72|6410.89|6410.89|6410.89|6410.89|6404.66|6404.66|0
1745928300000|2025-04-29 12:05:00|6408.77|6408.77|6416.02|6416.02|6416.02|6416.02|6408.77|6408.77|0
1745928600000|2025-04-29 12:10:00|6413.9|6413.9|6418.36|6418.36|6419.02|6419.02|6413.9|6413.9|0
1745928900000|2025-04-29 12:15:00|6417.7|6417.7|6408.99|6408.99|6417.7|6417.7|6408.99|6408.99|0
1745929200000|2025-04-29 12:20:00|6407.2|6407.2|6409.54|6409.54|6411.66|6411.66|6407.2|6407.2|0
1745929500000|2025-04-29 12:25:00|6408.26|6408.26|6405.26|6405.26|6408.26|6408.26|6404.59|6404.59|0
1745929800000|2025-04-29 12:30:00|6406.15|6406.15|6398.9|6398.9|6406.15|6406.15|6397.84|6397.84|0
1745930100000|2025-04-29 12:35:00|6399.96|6399.96|6399.96|6399.96|6399.96|6399.96|6399.96|6399.96|0
1745930400000|2025-04-29 12:40:00|6402.08|6402.08|6403.75|6403.75|6405.03|6405.03|6401.19|6401.19|0
1745930700000|2025-04-29 12:45:00|6402.69|6402.69|6402.85|6402.85|6404.35|6404.35|6400.51|6400.51|0
1745931000000|2025-04-29 12:50:00|6404.13|6404.13|6410.29|6410.29|6410.5|6410.5|6404.13|6404.13|0
1745931300000|2025-04-29 12:55:00|6409.01|6409.01|6405.61|6405.61|6409.01|6409.01|6405.61|6405.61|0
1745931600000|2025-04-29 13:00:00|6403.48|6403.48|6390.91|6390.91|6404.54|6404.54|6390.91|6390.91|0
1745931900000|2025-04-29 13:05:00|6389.85|6389.85|6390.79|6390.79|6392.92|6392.92|6388.79|6388.79|0
1745932200000|2025-04-29 13:10:00|6389.73|6389.73|6395.04|6395.04|6396.1|6396.1|6389.73|6389.73|0
1745932500000|2025-04-29 13:15:00|6393.76|6393.76|6391.64|6391.64|6393.76|6393.76|6391.64|6391.64|0
1745932800000|2025-04-29 13:20:00|6390.58|6390.58|6390.58|6390.58|6390.58|6390.58|6390.58|6390.58|0
1745933100000|2025-04-29 13:25:00|6392.7|6392.7|6393.98|6393.98|6394.49|6394.49|6392.7|6392.7|0
1745933400000|2025-04-29 13:30:00|6396.1|6396.1|6396.95|6396.95|6396.95|6396.95|6389.52|6389.52|0
1745933700000|2025-04-29 13:35:00|6395.67|6395.67|6404.94|6404.94|6404.94|6404.94|6392.49|6392.49|0
1745934000000|2025-04-29 13:40:00|6405.84|6405.84|6405.65|6405.65|6408.84|6408.84|6405.65|6405.65|0
1745934300000|2025-04-29 13:45:00|6404.38|6404.38|6406.9|6406.9|6407.96|6407.96|6404.38|6404.38|0
1745934600000|2025-04-29 13:50:00|6407.96|6407.96|6415.38|6415.38|6420.52|6420.52|6407.96|6407.96|0
1745934900000|2025-04-29 13:55:00|6414.31|6414.31|6406.85|6406.85|6416.65|6416.65|6406.85|6406.85|0
1745935200000|2025-04-29 14:00:00|6405.79|6405.79|6405.79|6405.79|6405.79|6405.79|6404.73|6404.73|0
1745935500000|2025-04-29 14:05:00|6407.07|6407.07|6402.16|6402.16|6409.19|6409.19|6402.16|6402.16|0
1745935800000|2025-04-29 14:10:00|6400.88|6400.88|6394.86|6394.86|6400.88|6400.88|6389.55|6389.55|0
1745936100000|2025-04-29 14:15:00|6393.8|6393.8|6395.92|6395.92|6395.92|6395.92|6392.74|6392.74|0
1745936400000|2025-04-29 14:20:00|6395.26|6395.26|6389.73|6389.73|6395.92|6395.92|6388.67|6388.67|0
1745936700000|2025-04-29 14:25:00|6389.02|6389.02|6389.57|6389.57|6391.36|6391.36|6387.96|6387.96|0
1745937000000|2025-04-29 14:30:00|6388.25|6388.25|6393.16|6393.16|6393.16|6393.16|6387.18|6387.18|0
1745937300000|2025-04-29 14:35:00|6393.82|6393.82|6400.02|6400.02|6400.02|6400.02|6393.82|6393.82|0
1745937600000|2025-04-29 14:40:00|6401.3|6401.3|6402.66|6402.66|6402.66|6402.66|6398.41|6398.41|0
1745937900000|2025-04-29 14:45:00|6405.22|6405.22|6411.42|6411.42|6411.42|6411.42|6404.16|6404.16|0
1745938200000|2025-04-29 14:50:00|6409.3|6409.3|6412.7|6412.7|6412.7|6412.7|6408.02|6408.02|0
1745938500000|2025-04-29 14:55:00|6411.64|6411.64|6420.06|6420.06|6420.06|6420.06|6411.64|6411.64|0
1745938800000|2025-04-29 15:00:00|6421.34|6421.34|6419.63|6419.63|6424.04|6424.04|6419.63|6419.63|0
1745939100000|2025-04-29 15:05:00|6418.35|6418.35|6422.41|6422.41|6425.6|6425.6|6418.35|6418.35|0
1745939400000|2025-04-29 15:10:00|6423.48|6423.48|6420.96|6420.96|6423.48|6423.48|6417.25|6417.25|0
1745939700000|2025-04-29 15:15:00|6422.02|6422.02|6418.35|6418.35|6426.66|6426.66|6418.35|6418.35|0
1745940000000|2025-04-29 15:20:00|6417.46|6417.46|6411.07|6411.07|6417.67|6417.67|6408.95|6408.95|0
1745940300000|2025-04-29 15:25:00|6407.88|6407.88|6411.93|6411.93|6412.15|6412.15|6403.16|6403.16|0
1745997300000|2025-04-30 07:15:00|6422.43|6422.43|6417.75|6417.75|6422.43|6422.43|6414.35|6414.35|0
1745997600000|2025-04-30 07:20:00|6419.87|6419.87|6430.49|6430.49|6430.49|6430.49|6417.75|6417.75|0
1745997900000|2025-04-30 07:25:00|6428.37|6428.37|6426.23|6426.23|6431.02|6431.02|6425.76|6425.76|0
1745998200000|2025-04-30 07:30:00|6429.41|6429.41|6422.35|6422.35|6429.41|6429.41|6422.35|6422.35|0
1745998500000|2025-04-30 07:35:00|6421.07|6421.07|6418.51|6418.51|6421.07|6421.07|6418.51|6418.51|0
1745998800000|2025-04-30 07:40:00|6405.55|6405.55|6406.17|6406.17|6406.83|6406.83|6405.1|6405.1|0
1745999100000|2025-04-30 07:45:00|6404.89|6404.89|6421.42|6421.42|6421.42|6421.42|6404.89|6404.89|0
1745999400000|2025-04-30 07:50:00|6417.17|6417.17|6414.61|6414.61|6417.17|6417.17|6414.61|6414.61|0
1745999700000|2025-04-30 07:55:00|6407.18|6407.18|6407.18|6407.18|6407.18|6407.18|6407.18|6407.18|0
1746000000000|2025-04-30 08:00:00|6408.46|6408.46|6400.37|6400.37|6408.46|6408.46|6400.37|6400.37|0
1746000300000|2025-04-30 08:05:00|6405.68|6405.68|6410.15|6410.15|6410.15|6410.15|6403.56|6403.56|0
1746000600000|2025-04-30 08:10:00|6409.09|6409.09|6409.09|6409.09|6409.09|6409.09|6409.09|6409.09|0
1746000900000|2025-04-30 08:15:00|6407.81|6407.81|6400.16|6400.16|6409.09|6409.09|6400.16|6400.16|0
1746001200000|2025-04-30 08:20:00|6402.28|6402.28|6396.97|6396.97|6402.28|6402.28|6396.97|6396.97|0
1746001500000|2025-04-30 08:25:00|6395.69|6395.69|6390.55|6390.55|6395.69|6395.69|6389.49|6389.49|0
1746002100000|2025-04-30 08:35:00|6394.8|6394.8|6387.15|6387.15|6394.8|6394.8|6387.15|6387.15|0
1746002400000|2025-04-30 08:40:00|6385.03|6385.03|6390.34|6390.34|6390.34|6390.34|6385.03|6385.03|0
1746002700000|2025-04-30 08:45:00|6389.27|6389.27|6387.15|6387.15|6389.27|6389.27|6387.15|6387.15|0
1746003300000|2025-04-30 08:55:00|6384.59|6384.59|6378.22|6378.22|6384.59|6384.59|6378.22|6378.22|0
1746003600000|2025-04-30 09:00:00|6379.12|6379.12|6380.01|6380.01|6380.01|6380.01|6379.12|6379.12|0
1746003900000|2025-04-30 09:05:00|6378.73|6378.73|6379.29|6379.29|6384.26|6384.26|6378.73|6378.73|0
1746004500000|2025-04-30 09:15:00|6381.84|6381.84|6381.84|6381.84|6383.12|6383.12|6381.84|6381.84|0
1746004800000|2025-04-30 09:20:00|6389.28|6389.28|6390.56|6390.56|6390.56|6390.56|6389.28|6389.28|0
1746005100000|2025-04-30 09:25:00|6391.62|6391.62|6394.9|6394.9|6394.9|6394.9|6391.62|6391.62|0
1746005400000|2025-04-30 09:30:00|6397.02|6397.02|6395.96|6395.96|6397.74|6397.74|6395.96|6395.96|0
1746005700000|2025-04-30 09:35:00|6392.78|6392.78|6395.2|6395.2|6399.26|6399.26|6392.78|6392.78|0
1746006000000|2025-04-30 09:40:00|6393.87|6393.87|6392.59|6392.59|6393.87|6393.87|6392.59|6392.59|0
1746006300000|2025-04-30 09:45:00|6393.49|6393.49|6391.36|6391.36|6393.49|6393.49|6391.36|6391.36|0
1746006600000|2025-04-30 09:50:00|6393.49|6393.49|6393.49|6393.49|6393.49|6393.49|6393.49|6393.49|0
1746006900000|2025-04-30 09:55:00|6396.04|6396.04|6394.77|6394.77|6396.04|6396.04|6394.77|6394.77|0
1746007200000|2025-04-30 10:00:00|6395.83|6395.83|6394.77|6394.77|6395.83|6395.83|6394.77|6394.77|0
1746007500000|2025-04-30 10:05:00|6395.83|6395.83|6395.83|6395.83|6395.83|6395.83|6395.83|6395.83|0
1746007800000|2025-04-30 10:10:00|6397.95|6397.95|6406.45|6406.45|6408.57|6408.57|6397.95|6397.95|0
1746008100000|2025-04-30 10:15:00|6409.63|6409.63|6403.26|6403.26|6410.7|6410.7|6402.2|6402.2|0
1746008400000|2025-04-30 10:20:00|6404.32|6404.32|6404.11|6404.11|6408.57|6408.57|6404.11|6404.11|0
1746008700000|2025-04-30 10:25:00|6405.17|6405.17|6406.89|6406.89|6407.96|6407.96|6405.17|6405.17|0
1746009000000|2025-04-30 10:30:00|6405.83|6405.83|6401.58|6401.58|6405.83|6405.83|6400.52|6400.52|0
1746009300000|2025-04-30 10:35:00|6400.52|6400.52|6399.46|6399.46|6400.52|6400.52|6397.34|6397.34|0
1746009600000|2025-04-30 10:40:00|6400.74|6400.74|6400.74|6400.74|6400.74|6400.74|6400.74|6400.74|0
1746009900000|2025-04-30 10:45:00|6397.55|6397.55|6397.55|6397.55|6397.55|6397.55|6396.49|6396.49|0
1746010200000|2025-04-30 10:50:00|6395.43|6395.43|6392.03|6392.03|6395.43|6395.43|6391.18|6391.18|0
1746010500000|2025-04-30 10:55:00|6391.31|6391.31|6382|6382|6391.31|6391.31|6382|6382|0
1746010800000|2025-04-30 11:00:00|6380.94|6380.94|6383.06|6383.06|6383.06|6383.06|6379.66|6379.66|0
1746011100000|2025-04-30 11:05:00|6382|6382|6377.92|6377.92|6382|6382|6377.92|6377.92|0
1746011400000|2025-04-30 11:10:00|6376.85|6376.85|6374.15|6374.15|6376.85|6376.85|6374.15|6374.15|0
1746011700000|2025-04-30 11:15:00|6374.82|6374.82|6374.15|6374.15|6374.82|6374.82|6373.09|6373.09|0
1746012000000|2025-04-30 11:20:00|6373.09|6373.09|6371.81|6371.81|6373.09|6373.09|6371.81|6371.81|0
1746012300000|2025-04-30 11:25:00|6373.24|6373.24|6372.91|6372.91|6373.24|6373.24|6369.73|6369.73|0
1746012600000|2025-04-30 11:30:00|6373.62|6373.62|6372.91|6372.91|6373.62|6373.62|6372.91|6372.91|0
1746012900000|2025-04-30 11:35:00|6374.19|6374.19|6374.19|6374.19|6374.19|6374.19|6374.19|6374.19|0
1746013200000|2025-04-30 11:40:00|6374.9|6374.9|6374.9|6374.9|6374.9|6374.9|6374.9|6374.9|0
1746013500000|2025-04-30 11:45:00|6374.19|6374.19|6366.35|6366.35|6374.77|6374.77|6366.35|6366.35|0
1746013800000|2025-04-30 11:50:00|6365.28|6365.28|6367.41|6367.41|6367.41|6367.41|6365.28|6365.28|0
1746014100000|2025-04-30 11:55:00|6369.53|6369.53|6375.56|6375.56|6375.56|6375.56|6369.53|6369.53|0
1746014400000|2025-04-30 12:00:00|6373.44|6373.44|6365.37|6365.37|6373.44|6373.44|6363.87|6363.87|0
1746014700000|2025-04-30 12:05:00|6364.7|6364.7|6365.4|6365.4|6365.4|6365.4|6363.28|6363.28|0
1746015000000|2025-04-30 12:10:00|6367.54|6367.54|6362.48|6362.48|6367.54|6367.54|6362.48|6362.48|0
1746015300000|2025-04-30 12:15:00|6359.3|6359.3|6354.39|6354.39|6359.3|6359.3|6354.39|6354.39|0
1746015600000|2025-04-30 12:20:00|6355.45|6355.45|6357.57|6357.57|6359.7|6359.7|6355.45|6355.45|0
1746015900000|2025-04-30 12:25:00|6356.51|6356.51|6359.91|6359.91|6359.91|6359.91|6355.45|6355.45|0
1746016200000|2025-04-30 12:30:00|6357.79|6357.79|6338.61|6338.61|6357.79|6357.79|6337.55|6337.55|0
1746016500000|2025-04-30 12:35:00|6339.67|6339.67|6331.65|6331.65|6339.67|6339.67|6331.65|6331.65|0
1746016800000|2025-04-30 12:40:00|6329.31|6329.31|6325.03|6325.03|6329.31|6329.31|6325.03|6325.03|0
1746017100000|2025-04-30 12:45:00|6326.31|6326.31|6304.84|6304.84|6326.31|6326.31|6304.84|6304.84|0
1746017400000|2025-04-30 12:50:00|6307.4|6307.4|6318.41|6318.41|6318.41|6318.41|6307.4|6307.4|0
1746017700000|2025-04-30 12:55:00|6319.48|6319.48|6320.75|6320.75|6320.75|6320.75|6318.63|6318.63|0
1746018000000|2025-04-30 13:00:00|6324.07|6324.07|6323.36|6323.36|6324.28|6324.28|6320.62|6320.62|0
1746018300000|2025-04-30 13:05:00|6320.17|6320.17|6298.86|6298.86|6320.17|6320.17|6298.86|6298.86|0
1746018600000|2025-04-30 13:10:00|6297.58|6297.58|6284.02|6284.02|6299|6299|6284.02|6284.02|0
1746018900000|2025-04-30 13:15:00|6283.36|6283.36|6283.36|6283.36|6284.42|6284.42|6282.3|6282.3|0
1746019200000|2025-04-30 13:20:00|6286.54|6286.54|6284.75|6284.75|6286.54|6286.54|6283.69|6283.69|0
1746019500000|2025-04-30 13:25:00|6287.31|6287.31|6298.15|6298.15|6298.15|6298.15|6287.31|6287.31|0
1746019800000|2025-04-30 13:30:00|6296.87|6296.87|6293.27|6293.27|6300.27|6300.27|6292.38|6292.38|0
1746020100000|2025-04-30 13:35:00|6290.72|6290.72|6293.5|6293.5|6293.5|6293.5|6290.72|6290.72|0
1746020400000|2025-04-30 13:40:00|6291.56|6291.56|6281.72|6281.72|6291.56|6291.56|6281.72|6281.72|0
1746020700000|2025-04-30 13:45:00|6280.66|6280.66|6287.96|6287.96|6291.36|6291.36|6280.66|6280.66|0
1746021000000|2025-04-30 13:50:00|6284.56|6284.56|6281.59|6281.59|6285.84|6285.84|6281.59|6281.59|0
1746021300000|2025-04-30 13:55:00|6279.47|6279.47|6273.28|6273.28|6284.78|6284.78|6273.28|6273.28|0
1746021600000|2025-04-30 14:00:00|6274.56|6274.56|6276.5|6276.5|6279.68|6279.68|6273.49|6273.49|0
1746021900000|2025-04-30 14:05:00|6275.44|6275.44|6280.38|6280.38|6284.63|6284.63|6275.44|6275.44|0
1746022200000|2025-04-30 14:10:00|6281.44|6281.44|6283.38|6283.38|6284.44|6284.44|6278.92|6278.92|0
1746022500000|2025-04-30 14:15:00|6284.44|6284.44|6284.59|6284.59|6286.57|6286.57|6282.1|6282.1|0
1746022800000|2025-04-30 14:20:00|6285.65|6285.65|6285.48|6285.48|6293.85|6293.85|6285.09|6285.09|0
1746023100000|2025-04-30 14:25:00|6286.55|6286.55|6290.48|6290.48|6290.48|6290.48|6283.36|6283.36|0
1746023400000|2025-04-30 14:30:00|6289.41|6289.41|6281.2|6281.2|6289.41|6289.41|6281.2|6281.2|0
1746023700000|2025-04-30 14:35:00|6282.26|6282.26|6281.68|6281.68|6283.32|6283.32|6279.56|6279.56|0
1746024000000|2025-04-30 14:40:00|6280.62|6280.62|6283.38|6283.38|6283.38|6283.38|6274.58|6274.58|0
1746024300000|2025-04-30 14:45:00|6282.71|6282.71|6285.19|6285.19|6287.53|6287.53|6280.59|6280.59|0
1746024600000|2025-04-30 14:50:00|6286.25|6286.25|6280.94|6280.94|6286.25|6286.25|6277.75|6277.75|0
1746024900000|2025-04-30 14:55:00|6282|6282|6284.56|6284.56|6284.56|6284.56|6279.88|6279.88|0
1746025200000|2025-04-30 15:00:00|6285.84|6285.84|6301.75|6301.75|6301.75|6301.75|6285.84|6285.84|0
1746025500000|2025-04-30 15:05:00|6300.69|6300.69|6301.17|6301.17|6302.01|6302.01|6299.89|6299.89|0
1746025800000|2025-04-30 15:10:00|6302.23|6302.23|6311.14|6311.14|6311.14|6311.14|6302.23|6302.23|0
1746026100000|2025-04-30 15:15:00|6310.08|6310.08|6310.6|6310.6|6316.45|6316.45|6309.01|6309.01|0
1746026400000|2025-04-30 15:20:00|6311.67|6311.67|6313.18|6313.18|6314.24|6314.24|6309.05|6309.05|0
1746026700000|2025-04-30 15:25:00|6311.9|6311.9|6316.54|6316.54|6318.5|6318.5|6306.37|6306.37|0
1746083700000|2025-05-01 07:15:00|6314.41|6314.41|6315.31|6315.31|6315.31|6315.31|6314.41|6314.41|0
1746084000000|2025-05-01 07:20:00|6317.87|6317.87|6318.25|6318.25|6319.14|6319.14|6317.87|6317.87|0
1746084300000|2025-05-01 07:25:00|6316.46|6316.46|6316.46|6316.46|6316.46|6316.46|6311.78|6311.78|0
1746084900000|2025-05-01 07:35:00|6313.27|6313.27|6312.21|6312.21|6313.27|6313.27|6312.21|6312.21|0
1746085200000|2025-05-01 07:40:00|6313.11|6313.11|6313.11|6313.11|6313.11|6313.11|6313.11|6313.11|0
1746085500000|2025-05-01 07:45:00|6315.66|6315.66|6317.07|6317.07|6318.35|6318.35|6314.6|6314.6|0
1746085800000|2025-05-01 07:50:00|6316.01|6316.01|6318.13|6318.13|6318.13|6318.13|6314.95|6314.95|0
1746086100000|2025-05-01 07:55:00|6320.26|6320.26|6320.26|6320.26|6320.26|6320.26|6320.26|6320.26|0
1746086400000|2025-05-01 08:00:00|6318.98|6318.98|6318.98|6318.98|6318.98|6318.98|6318.98|6318.98|0
1746086700000|2025-05-01 08:05:00|6316.29|6316.29|6316.29|6316.29|6317.19|6317.19|6316.29|6316.29|0
1746087300000|2025-05-01 08:15:00|6317.57|6317.57|6317.57|6317.57|6317.57|6317.57|6317.57|6317.57|0
1746088200000|2025-05-01 08:30:00|6318.85|6318.85|6318.85|6318.85|6318.85|6318.85|6318.85|6318.85|0
1746088800000|2025-05-01 08:40:00|6317.57|6317.57|6318.85|6318.85|6318.85|6318.85|6317.57|6317.57|0
1746089100000|2025-05-01 08:45:00|6320.97|6320.97|6324.16|6324.16|6324.16|6324.16|6320.97|6320.97|0
1746090900000|2025-05-01 09:15:00|6318.85|6318.85|6315.27|6315.27|6318.85|6318.85|6315.27|6315.27|0
1746091200000|2025-05-01 09:20:00|6313.99|6313.99|6312.76|6312.76|6314.89|6314.89|6312.76|6312.76|0
1746091500000|2025-05-01 09:25:00|6313.83|6313.83|6313.83|6313.83|6313.83|6313.83|6313.83|6313.83|0
1746091800000|2025-05-01 09:30:00|6314.89|6314.89|6312.13|6312.13|6316.38|6316.38|6312.13|6312.13|0
1746092100000|2025-05-01 09:35:00|6313.2|6313.2|6313.2|6313.2|6313.2|6313.2|6313.2|6313.2|0
1746093000000|2025-05-01 09:50:00|6314.52|6314.52|6312.4|6312.4|6314.52|6314.52|6312.4|6312.4|0
1746093300000|2025-05-01 09:55:00|6310.27|6310.27|6304.75|6304.75|6310.27|6310.27|6304.75|6304.75|0
1746093900000|2025-05-01 10:05:00|6306.03|6306.03|6306.03|6306.03|6306.03|6306.03|6306.03|6306.03|0
1746094200000|2025-05-01 10:10:00|6300.66|6300.66|6300.66|6300.66|6300.66|6300.66|6300.66|6300.66|0
1746094500000|2025-05-01 10:15:00|6297.47|6297.47|6296.19|6296.19|6300.03|6300.03|6296.19|6296.19|0
1746094800000|2025-05-01 10:20:00|6295.13|6295.13|6297.26|6297.26|6297.26|6297.26|6295.13|6295.13|0
1746095100000|2025-05-01 10:25:00|6294.57|6294.57|6294.57|6294.57|6294.57|6294.57|6294.57|6294.57|0
1746095400000|2025-05-01 10:30:00|6292.45|6292.45|6291.55|6291.55|6292.45|6292.45|6291.55|6291.55|0
1746095700000|2025-05-01 10:35:00|6292.83|6292.83|6292.83|6292.83|6293.89|6293.89|6292.83|6292.83|0
1746096000000|2025-05-01 10:40:00|6294.11|6294.11|6294.11|6294.11|6294.11|6294.11|6294.11|6294.11|0
1746096300000|2025-05-01 10:45:00|6298.36|6298.36|6298.36|6298.36|6298.36|6298.36|6298.36|6298.36|0
1746096600000|2025-05-01 10:50:00|6297.46|6297.46|6298.53|6298.53|6298.53|6298.53|6297.46|6297.46|0
1746096900000|2025-05-01 10:55:00|6297.46|6297.46|6298.53|6298.53|6298.53|6298.53|6297.46|6297.46|0
1746097200000|2025-05-01 11:00:00|6296.74|6296.74|6296.74|6296.74|6296.74|6296.74|6296.74|6296.74|0
1746097800000|2025-05-01 11:10:00|6297.63|6297.63|6299.97|6299.97|6299.97|6299.97|6297.63|6297.63|0
1746098100000|2025-05-01 11:15:00|6293.56|6293.56|6290.73|6290.73|6293.56|6293.56|6290.73|6290.73|0
1746098400000|2025-05-01 11:20:00|6292.05|6292.05|6292.05|6292.05|6292.05|6292.05|6292.05|6292.05|0
1746098700000|2025-05-01 11:25:00|6296.3|6296.3|6302.67|6302.67|6302.67|6302.67|6296.3|6296.3|0
1746099000000|2025-05-01 11:30:00|6304.8|6304.8|6314.35|6314.35|6316.48|6316.48|6304.8|6304.8|0
1746099600000|2025-05-01 11:40:00|6310.11|6310.11|6310.11|6310.11|6310.11|6310.11|6310.11|6310.11|0
1746099900000|2025-05-01 11:45:00|6307.98|6307.98|6307.98|6307.98|6307.98|6307.98|6306.92|6306.92|0
1746100200000|2025-05-01 11:50:00|6307.32|6307.32|6306.46|6306.46|6307.32|6307.32|6305.33|6305.33|0
1746100800000|2025-05-01 12:00:00|6303.27|6303.27|6309.68|6309.68|6309.68|6309.68|6303.27|6303.27|0
1746101400000|2025-05-01 12:10:00|6310.74|6310.74|6310.74|6310.74|6310.74|6310.74|6310.74|6310.74|0
1746102000000|2025-05-01 12:20:00|6308.62|6308.62|6308.62|6308.62|6308.62|6308.62|6308.62|6308.62|0
1746102300000|2025-05-01 12:25:00|6312.2|6312.2|6317.09|6317.09|6317.09|6317.09|6312.2|6312.2|0
1746102600000|2025-05-01 12:30:00|6315.81|6315.81|6319.56|6319.56|6319.56|6319.56|6314.75|6314.75|0
1746102900000|2025-05-01 12:35:00|6318.5|6318.5|6319.56|6319.56|6319.56|6319.56|6318.5|6318.5|0
1746103500000|2025-05-01 12:45:00|6318.14|6318.14|6318.14|6318.14|6318.14|6318.14|6318.14|6318.14|0
1746103800000|2025-05-01 12:50:00|6318.85|6318.85|6321.7|6321.7|6322.76|6322.76|6318.85|6318.85|0
1746104100000|2025-05-01 12:55:00|6322.76|6322.76|6325.32|6325.32|6325.32|6325.32|6322.76|6322.76|0
1746104400000|2025-05-01 13:00:00|6326.38|6326.38|6322.4|6322.4|6326.38|6326.38|6321.07|6321.07|0
1746105000000|2025-05-01 13:10:00|6328.77|6328.77|6326.81|6326.81|6328.77|6328.77|6326.81|6326.81|0
1746105300000|2025-05-01 13:15:00|6322.56|6322.56|6321.5|6321.5|6322.56|6322.56|6321.5|6321.5|0
1746105600000|2025-05-01 13:20:00|6317.92|6317.92|6317.92|6317.92|6317.92|6317.92|6317.92|6317.92|0
1746105900000|2025-05-01 13:25:00|6318.99|6318.99|6317.59|6317.59|6320.77|6320.77|6317.59|6317.59|0
1746106200000|2025-05-01 13:30:00|6316.53|6316.53|6311.85|6311.85|6316.53|6316.53|6311.85|6311.85|0
1746106500000|2025-05-01 13:35:00|6314.4|6314.4|6320.29|6320.29|6320.29|6320.29|6312.28|6312.28|0
1746106800000|2025-05-01 13:40:00|6323.48|6323.48|6326.66|6326.66|6326.66|6326.66|6323.48|6323.48|0
1746107100000|2025-05-01 13:45:00|6327.72|6327.72|6327.72|6327.72|6328.79|6328.79|6325.6|6325.6|0
1746107400000|2025-05-01 13:50:00|6326.66|6326.66|6333.23|6333.23|6333.23|6333.23|6326.66|6326.66|0
1746107700000|2025-05-01 13:55:00|6335.35|6335.35|6343.91|6343.91|6343.91|6343.91|6335.35|6335.35|0
1746108000000|2025-05-01 14:00:00|6346.04|6346.04|6352.8|6352.8|6352.8|6352.8|6346.04|6346.04|0
1746108300000|2025-05-01 14:05:00|6354.93|6354.93|6366.63|6366.63|6366.63|6366.63|6354.93|6354.93|0
1746108600000|2025-05-01 14:10:00|6367.69|6367.69|6366.41|6366.41|6367.69|6367.69|6366.41|6366.41|0
1746108900000|2025-05-01 14:15:00|6367.47|6367.47|6363.22|6363.22|6367.47|6367.47|6363.22|6363.22|0
1746109200000|2025-05-01 14:20:00|6362.56|6362.56|6364.69|6364.69|6364.69|6364.69|6362.56|6362.56|0
1746109500000|2025-05-01 14:25:00|6367.87|6367.87|6367.87|6367.87|6367.87|6367.87|6364.69|6364.69|0
1746109800000|2025-05-01 14:30:00|6366.81|6366.81|6360.37|6360.37|6366.81|6366.81|6360.37|6360.37|0
1746110100000|2025-05-01 14:35:00|6361.65|6361.65|6362.93|6362.93|6362.93|6362.93|6361.65|6361.65|0
1746110400000|2025-05-01 14:40:00|6361.87|6361.87|6361.87|6361.87|6361.87|6361.87|6361.87|6361.87|0
1746110700000|2025-05-01 14:45:00|6359.74|6359.74|6357.62|6357.62|6359.74|6359.74|6356.91|6356.91|0
1746111000000|2025-05-01 14:50:00|6360.27|6360.27|6359.42|6359.42|6360.98|6360.98|6358.94|6358.94|0
1746111300000|2025-05-01 14:55:00|6360.48|6360.48|6367.57|6367.57|6367.97|6367.97|6360.48|6360.48|0
1746111600000|2025-05-01 15:00:00|6364.38|6364.38|6364.55|6364.55|6364.55|6364.55|6362.43|6362.43|0
1746111900000|2025-05-01 15:05:00|6366.89|6366.89|6368.95|6368.95|6368.95|6368.95|6365.21|6365.21|0
1746112200000|2025-05-01 15:10:00|6369.85|6369.85|6385.87|6385.87|6385.87|6385.87|6369.85|6369.85|0
1746112500000|2025-05-01 15:15:00|6387.15|6387.15|6384.56|6384.56|6391.66|6391.66|6383.75|6383.75|0
1746112800000|2025-05-01 15:20:00|6382.44|6382.44|6379.02|6379.02|6383.5|6383.5|6374.69|6374.69|0
1746113100000|2025-05-01 15:25:00|6380.35|6380.35|6379.32|6379.32|6385.19|6385.19|6379.32|6379.32|0
1746083700000|2025-05-01 07:15:00|6314.41|6314.41|6315.31|6315.31|6315.31|6315.31|6314.41|6314.41|0
1746084000000|2025-05-01 07:20:00|6317.87|6317.87|6318.25|6318.25|6319.14|6319.14|6317.87|6317.87|0
1746084300000|2025-05-01 07:25:00|6316.46|6316.46|6316.46|6316.46|6316.46|6316.46|6311.78|6311.78|0
1746084900000|2025-05-01 07:35:00|6313.27|6313.27|6312.21|6312.21|6313.27|6313.27|6312.21|6312.21|0
1746085200000|2025-05-01 07:40:00|6313.11|6313.11|6313.11|6313.11|6313.11|6313.11|6313.11|6313.11|0
1746085500000|2025-05-01 07:45:00|6315.66|6315.66|6317.07|6317.07|6318.35|6318.35|6314.6|6314.6|0
1746085800000|2025-05-01 07:50:00|6316.01|6316.01|6318.13|6318.13|6318.13|6318.13|6314.95|6314.95|0
1746086100000|2025-05-01 07:55:00|6320.26|6320.26|6320.26|6320.26|6320.26|6320.26|6320.26|6320.26|0
1746086400000|2025-05-01 08:00:00|6318.98|6318.98|6318.98|6318.98|6318.98|6318.98|6318.98|6318.98|0
1746086700000|2025-05-01 08:05:00|6316.29|6316.29|6316.29|6316.29|6317.19|6317.19|6316.29|6316.29|0
1746087300000|2025-05-01 08:15:00|6317.57|6317.57|6317.57|6317.57|6317.57|6317.57|6317.57|6317.57|0
1746088200000|2025-05-01 08:30:00|6318.85|6318.85|6318.85|6318.85|6318.85|6318.85|6318.85|6318.85|0
1746088800000|2025-05-01 08:40:00|6317.57|6317.57|6318.85|6318.85|6318.85|6318.85|6317.57|6317.57|0
1746089100000|2025-05-01 08:45:00|6320.97|6320.97|6324.16|6324.16|6324.16|6324.16|6320.97|6320.97|0
1746090900000|2025-05-01 09:15:00|6318.85|6318.85|6315.27|6315.27|6318.85|6318.85|6315.27|6315.27|0
1746091200000|2025-05-01 09:20:00|6313.99|6313.99|6312.76|6312.76|6314.89|6314.89|6312.76|6312.76|0
1746091500000|2025-05-01 09:25:00|6313.83|6313.83|6313.83|6313.83|6313.83|6313.83|6313.83|6313.83|0
1746091800000|2025-05-01 09:30:00|6314.89|6314.89|6312.13|6312.13|6316.38|6316.38|6312.13|6312.13|0
1746092100000|2025-05-01 09:35:00|6313.2|6313.2|6313.2|6313.2|6313.2|6313.2|6313.2|6313.2|0
1746093000000|2025-05-01 09:50:00|6314.52|6314.52|6312.4|6312.4|6314.52|6314.52|6312.4|6312.4|0
1746093300000|2025-05-01 09:55:00|6310.27|6310.27|6304.75|6304.75|6310.27|6310.27|6304.75|6304.75|0
1746093900000|2025-05-01 10:05:00|6306.03|6306.03|6306.03|6306.03|6306.03|6306.03|6306.03|6306.03|0
1746094200000|2025-05-01 10:10:00|6300.66|6300.66|6300.66|6300.66|6300.66|6300.66|6300.66|6300.66|0
1746094500000|2025-05-01 10:15:00|6297.47|6297.47|6296.19|6296.19|6300.03|6300.03|6296.19|6296.19|0
1746094800000|2025-05-01 10:20:00|6295.13|6295.13|6297.26|6297.26|6297.26|6297.26|6295.13|6295.13|0
1746095100000|2025-05-01 10:25:00|6294.57|6294.57|6294.57|6294.57|6294.57|6294.57|6294.57|6294.57|0
1746095400000|2025-05-01 10:30:00|6292.45|6292.45|6291.55|6291.55|6292.45|6292.45|6291.55|6291.55|0
1746095700000|2025-05-01 10:35:00|6292.83|6292.83|6292.83|6292.83|6293.89|6293.89|6292.83|6292.83|0
1746096000000|2025-05-01 10:40:00|6294.11|6294.11|6294.11|6294.11|6294.11|6294.11|6294.11|6294.11|0
1746096300000|2025-05-01 10:45:00|6298.36|6298.36|6298.36|6298.36|6298.36|6298.36|6298.36|6298.36|0
1746096600000|2025-05-01 10:50:00|6297.46|6297.46|6298.53|6298.53|6298.53|6298.53|6297.46|6297.46|0
1746096900000|2025-05-01 10:55:00|6297.46|6297.46|6298.53|6298.53|6298.53|6298.53|6297.46|6297.46|0
1746097200000|2025-05-01 11:00:00|6296.74|6296.74|6296.74|6296.74|6296.74|6296.74|6296.74|6296.74|0
1746097800000|2025-05-01 11:10:00|6297.63|6297.63|6299.97|6299.97|6299.97|6299.97|6297.63|6297.63|0
1746098100000|2025-05-01 11:15:00|6293.56|6293.56|6290.73|6290.73|6293.56|6293.56|6290.73|6290.73|0
1746098400000|2025-05-01 11:20:00|6292.05|6292.05|6292.05|6292.05|6292.05|6292.05|6292.05|6292.05|0
1746098700000|2025-05-01 11:25:00|6296.3|6296.3|6302.67|6302.67|6302.67|6302.67|6296.3|6296.3|0
1746099000000|2025-05-01 11:30:00|6304.8|6304.8|6314.35|6314.35|6316.48|6316.48|6304.8|6304.8|0
1746099600000|2025-05-01 11:40:00|6310.11|6310.11|6310.11|6310.11|6310.11|6310.11|6310.11|6310.11|0
1746099900000|2025-05-01 11:45:00|6307.98|6307.98|6307.98|6307.98|6307.98|6307.98|6306.92|6306.92|0
1746100200000|2025-05-01 11:50:00|6307.32|6307.32|6306.46|6306.46|6307.32|6307.32|6305.33|6305.33|0
1746100800000|2025-05-01 12:00:00|6303.27|6303.27|6309.68|6309.68|6309.68|6309.68|6303.27|6303.27|0
1746101400000|2025-05-01 12:10:00|6310.74|6310.74|6310.74|6310.74|6310.74|6310.74|6310.74|6310.74|0
1746102000000|2025-05-01 12:20:00|6308.62|6308.62|6308.62|6308.62|6308.62|6308.62|6308.62|6308.62|0
1746102300000|2025-05-01 12:25:00|6312.2|6312.2|6317.09|6317.09|6317.09|6317.09|6312.2|6312.2|0
1746102600000|2025-05-01 12:30:00|6315.81|6315.81|6319.56|6319.56|6319.56|6319.56|6314.75|6314.75|0
1746102900000|2025-05-01 12:35:00|6318.5|6318.5|6319.56|6319.56|6319.56|6319.56|6318.5|6318.5|0
1746103500000|2025-05-01 12:45:00|6318.14|6318.14|6318.14|6318.14|6318.14|6318.14|6318.14|6318.14|0
1746103800000|2025-05-01 12:50:00|6318.85|6318.85|6321.7|6321.7|6322.76|6322.76|6318.85|6318.85|0
1746104100000|2025-05-01 12:55:00|6322.76|6322.76|6325.32|6325.32|6325.32|6325.32|6322.76|6322.76|0
1746104400000|2025-05-01 13:00:00|6326.38|6326.38|6322.4|6322.4|6326.38|6326.38|6321.07|6321.07|0
1746105000000|2025-05-01 13:10:00|6328.77|6328.77|6326.81|6326.81|6328.77|6328.77|6326.81|6326.81|0
1746105300000|2025-05-01 13:15:00|6322.56|6322.56|6321.5|6321.5|6322.56|6322.56|6321.5|6321.5|0
1746105600000|2025-05-01 13:20:00|6317.92|6317.92|6317.92|6317.92|6317.92|6317.92|6317.92|6317.92|0
1746105900000|2025-05-01 13:25:00|6318.99|6318.99|6317.59|6317.59|6320.77|6320.77|6317.59|6317.59|0
1746106200000|2025-05-01 13:30:00|6316.53|6316.53|6311.85|6311.85|6316.53|6316.53|6311.85|6311.85|0
1746106500000|2025-05-01 13:35:00|6314.4|6314.4|6320.29|6320.29|6320.29|6320.29|6312.28|6312.28|0
1746106800000|2025-05-01 13:40:00|6323.48|6323.48|6326.66|6326.66|6326.66|6326.66|6323.48|6323.48|0
1746107100000|2025-05-01 13:45:00|6327.72|6327.72|6327.72|6327.72|6328.79|6328.79|6325.6|6325.6|0
1746107400000|2025-05-01 13:50:00|6326.66|6326.66|6333.23|6333.23|6333.23|6333.23|6326.66|6326.66|0
1746107700000|2025-05-01 13:55:00|6335.35|6335.35|6343.91|6343.91|6343.91|6343.91|6335.35|6335.35|0
1746108000000|2025-05-01 14:00:00|6346.04|6346.04|6352.8|6352.8|6352.8|6352.8|6346.04|6346.04|0
1746108300000|2025-05-01 14:05:00|6354.93|6354.93|6366.63|6366.63|6366.63|6366.63|6354.93|6354.93|0
1746108600000|2025-05-01 14:10:00|6367.69|6367.69|6366.41|6366.41|6367.69|6367.69|6366.41|6366.41|0
1746108900000|2025-05-01 14:15:00|6367.47|6367.47|6363.22|6363.22|6367.47|6367.47|6363.22|6363.22|0
1746109200000|2025-05-01 14:20:00|6362.56|6362.56|6364.69|6364.69|6364.69|6364.69|6362.56|6362.56|0
1746109500000|2025-05-01 14:25:00|6367.87|6367.87|6367.87|6367.87|6367.87|6367.87|6364.69|6364.69|0
1746109800000|2025-05-01 14:30:00|6366.81|6366.81|6360.37|6360.37|6366.81|6366.81|6360.37|6360.37|0
1746110100000|2025-05-01 14:35:00|6361.65|6361.65|6362.93|6362.93|6362.93|6362.93|6361.65|6361.65|0
1746110400000|2025-05-01 14:40:00|6361.87|6361.87|6361.87|6361.87|6361.87|6361.87|6361.87|6361.87|0
1746110700000|2025-05-01 14:45:00|6359.74|6359.74|6357.62|6357.62|6359.74|6359.74|6356.91|6356.91|0
1746111000000|2025-05-01 14:50:00|6360.27|6360.27|6359.42|6359.42|6360.98|6360.98|6358.94|6358.94|0
1746111300000|2025-05-01 14:55:00|6360.48|6360.48|6367.57|6367.57|6367.97|6367.97|6360.48|6360.48|0
1746111600000|2025-05-01 15:00:00|6364.38|6364.38|6364.55|6364.55|6364.55|6364.55|6362.43|6362.43|0
1746111900000|2025-05-01 15:05:00|6366.89|6366.89|6368.95|6368.95|6368.95|6368.95|6365.21|6365.21|0
1746112200000|2025-05-01 15:10:00|6369.85|6369.85|6385.87|6385.87|6385.87|6385.87|6369.85|6369.85|0
1746112500000|2025-05-01 15:15:00|6387.15|6387.15|6384.56|6384.56|6391.66|6391.66|6383.75|6383.75|0
1746112800000|2025-05-01 15:20:00|6382.44|6382.44|6379.02|6379.02|6383.5|6383.5|6374.69|6374.69|0
1746113100000|2025-05-01 15:25:00|6380.35|6380.35|6379.32|6379.32|6385.19|6385.19|6379.32|6379.32|0
1746170100000|2025-05-02 07:15:00|6416.71|6416.71|6408.75|6408.75|6416.71|6416.71|6407.69|6407.69|0
1746170400000|2025-05-02 07:20:00|6406.2|6406.2|6406.2|6406.2|6406.2|6406.2|6406.2|6406.2|0
1746170700000|2025-05-02 07:25:00|6404.92|6404.92|6402.36|6402.36|6404.92|6404.92|6402.36|6402.36|0
1746171000000|2025-05-02 07:30:00|6401.3|6401.3|6395.99|6395.99|6401.3|6401.3|6395.99|6395.99|0
1746171300000|2025-05-02 07:35:00|6399.18|6399.18|6397|6397|6400.45|6400.45|6397|6397|0
1746171600000|2025-05-02 07:40:00|6395.72|6395.72|6385.04|6385.04|6395.72|6395.72|6385.04|6385.04|0
1746171900000|2025-05-02 07:45:00|6386.36|6386.36|6406.32|6406.32|6406.32|6406.32|6386.36|6386.36|0
1746172200000|2025-05-02 07:50:00|6408.45|6408.45|6411.1|6411.1|6414.67|6414.67|6408.45|6408.45|0
1746172500000|2025-05-02 07:55:00|6409.82|6409.82|6404.46|6404.46|6409.82|6409.82|6404.46|6404.46|0
1746172800000|2025-05-02 08:00:00|6401.9|6401.9|6398.5|6398.5|6401.9|6401.9|6398.5|6398.5|0
1746173100000|2025-05-02 08:05:00|6401.69|6401.69|6411.46|6411.46|6411.89|6411.89|6401.69|6401.69|0
1746173400000|2025-05-02 08:10:00|6414.02|6414.02|6403.38|6403.38|6414.02|6414.02|6401.25|6401.25|0
1746173700000|2025-05-02 08:15:00|6405.94|6405.94|6407.84|6407.84|6407.84|6407.84|6404.66|6404.66|0
1746174000000|2025-05-02 08:20:00|6406.56|6406.56|6403.07|6403.07|6406.56|6406.56|6400.46|6400.46|0
1746174600000|2025-05-02 08:30:00|6401.79|6401.79|6401.79|6401.79|6401.79|6401.79|6401.79|6401.79|0
1746174900000|2025-05-02 08:35:00|6400.51|6400.51|6397.32|6397.32|6401.79|6401.79|6397.32|6397.32|0
1746175200000|2025-05-02 08:40:00|6398.39|6398.39|6396.96|6396.96|6398.39|6398.39|6396.96|6396.96|0
1746175800000|2025-05-02 08:50:00|6395.68|6395.68|6397.86|6397.86|6397.86|6397.86|6395.68|6395.68|0
1746176100000|2025-05-02 08:55:00|6396.53|6396.53|6396.53|6396.53|6396.53|6396.53|6396.53|6396.53|0
1746176400000|2025-05-02 09:00:00|6395.25|6395.25|6395.37|6395.37|6397.71|6397.71|6391.34|6391.34|0
1746176700000|2025-05-02 09:05:00|6397.93|6397.93|6402.22|6402.22|6402.22|6402.22|6397.93|6397.93|0
1746177000000|2025-05-02 09:10:00|6400.95|6400.95|6399.88|6399.88|6400.95|6400.95|6399.88|6399.88|0
1746177300000|2025-05-02 09:15:00|6403.07|6403.07|6405.19|6405.19|6405.19|6405.19|6403.07|6403.07|0
1746178200000|2025-05-02 09:30:00|6406.47|6406.47|6415.18|6415.18|6415.18|6415.18|6406.47|6406.47|0
1746178500000|2025-05-02 09:35:00|6417.31|6417.31|6419.96|6419.96|6421.24|6421.24|6417.31|6417.31|0
1746178800000|2025-05-02 09:40:00|6418.68|6418.68|6414.22|6414.22|6418.68|6418.68|6414.22|6414.22|0
1746179100000|2025-05-02 09:45:00|6415.28|6415.28|6416.56|6416.56|6416.56|6416.56|6415.28|6415.28|0
1746179400000|2025-05-02 09:50:00|6417.62|6417.62|6420.27|6420.27|6423.49|6423.49|6417.62|6417.62|0
1746179700000|2025-05-02 09:55:00|6424.1|6424.1|6426.23|6426.23|6426.23|6426.23|6424.1|6424.1|0
1746180000000|2025-05-02 10:00:00|6429.08|6429.08|6424.1|6424.1|6429.79|6429.79|6424.1|6424.1|0
1746180300000|2025-05-02 10:05:00|6422.83|6422.83|6417.47|6417.47|6422.83|6422.83|6417.47|6417.47|0
1746180600000|2025-05-02 10:10:00|6415.34|6415.34|6422.99|6422.99|6422.99|6422.99|6415.34|6415.34|0
1746180900000|2025-05-02 10:15:00|6423.66|6423.66|6422.76|6422.76|6423.66|6423.66|6422.76|6422.76|0
1746181200000|2025-05-02 10:20:00|6421.48|6421.48|6411.93|6411.93|6421.48|6421.48|6411.93|6411.93|0
1746181500000|2025-05-02 10:25:00|6410.65|6410.65|6417.45|6417.45|6417.45|6417.45|6410.65|6410.65|0
1746181800000|2025-05-02 10:30:00|6416.39|6416.39|6416.39|6416.39|6416.39|6416.39|6416.39|6416.39|0
1746182100000|2025-05-02 10:35:00|6415.33|6415.33|6415.33|6415.33|6415.33|6415.33|6415.33|6415.33|0
1746182400000|2025-05-02 10:40:00|6414.43|6414.43|6414.43|6414.43|6414.43|6414.43|6414.43|6414.43|0
1746182700000|2025-05-02 10:45:00|6418.68|6418.68|6420.47|6420.47|6420.47|6420.47|6418.68|6418.68|0
1746183000000|2025-05-02 10:50:00|6419.41|6419.41|6420.47|6420.47|6420.47|6420.47|6419.41|6419.41|0
1746183300000|2025-05-02 10:55:00|6423.03|6423.03|6427.71|6427.71|6427.71|6427.71|6423.03|6423.03|0
1746183600000|2025-05-02 11:00:00|6427.05|6427.05|6431.19|6431.19|6432.47|6432.47|6423.98|6423.98|0
1746183900000|2025-05-02 11:05:00|6436.5|6436.5|6439.69|6439.69|6440.75|6440.75|6435.44|6435.44|0
1746184200000|2025-05-02 11:10:00|6443.94|6443.94|6445|6445|6445|6445|6443.94|6443.94|0
1746184500000|2025-05-02 11:15:00|6446.06|6446.06|6445.85|6445.85|6446.91|6446.91|6444.78|6444.78|0
1746184800000|2025-05-02 11:20:00|6446.91|6446.91|6450.31|6450.31|6450.31|6450.31|6446.91|6446.91|0
1746185100000|2025-05-02 11:25:00|6449.03|6449.03|6448.05|6448.05|6449.03|6449.03|6444.57|6444.57|0
1746185700000|2025-05-02 11:35:00|6446.99|6446.99|6440.4|6440.4|6446.99|6446.99|6440.4|6440.4|0
1746186000000|2025-05-02 11:40:00|6441.68|6441.68|6442.52|6442.52|6442.52|6442.52|6440.4|6440.4|0
1746186300000|2025-05-02 11:45:00|6443.24|6443.24|6441.96|6441.96|6443.24|6443.24|6441.96|6441.96|0
1746186600000|2025-05-02 11:50:00|6443.02|6443.02|6444.08|6444.08|6444.08|6444.08|6443.02|6443.02|0
1746186900000|2025-05-02 11:55:00|6442.29|6442.29|6444.42|6444.42|6445.48|6445.48|6438.04|6438.04|0
1746187200000|2025-05-02 12:00:00|6443.14|6443.14|6448.45|6448.45|6449.73|6449.73|6441.86|6441.86|0
1746187500000|2025-05-02 12:05:00|6445.26|6445.26|6447.38|6447.38|6447.38|6447.38|6445.26|6445.26|0
1746187800000|2025-05-02 12:10:00|6446.11|6446.11|6446.11|6446.11|6446.11|6446.11|6446.11|6446.11|0
1746188100000|2025-05-02 12:15:00|6443.98|6443.98|6447|6447|6447|6447|6442.92|6442.92|0
1746188400000|2025-05-02 12:20:00|6448.28|6448.28|6447.97|6447.97|6449.34|6449.34|6446.69|6446.69|0
1746188700000|2025-05-02 12:25:00|6446.69|6446.69|6446.69|6446.69|6446.69|6446.69|6446.69|6446.69|0
1746189000000|2025-05-02 12:30:00|6449.03|6449.03|6446.36|6446.36|6451.37|6451.37|6446.36|6446.36|0
1746189300000|2025-05-02 12:35:00|6450.2|6450.2|6456.96|6456.96|6456.96|6456.96|6450.2|6450.2|0
1746189600000|2025-05-02 12:40:00|6454.83|6454.83|6465.05|6465.05|6465.05|6465.05|6453.77|6453.77|0
1746189900000|2025-05-02 12:45:00|6465.95|6465.95|6475.53|6475.53|6475.53|6475.53|6465.95|6465.95|0
1746190200000|2025-05-02 12:50:00|6479.77|6479.77|6480.62|6480.62|6480.84|6480.84|6479.56|6479.56|0
1746190500000|2025-05-02 12:55:00|6479.56|6479.56|6494.84|6494.84|6498.02|6498.02|6479.56|6479.56|0
1746190800000|2025-05-02 13:00:00|6495.9|6495.9|6485.86|6485.86|6496.96|6496.96|6485.86|6485.86|0
1746191100000|2025-05-02 13:05:00|6484.53|6484.53|6483.3|6483.3|6485.43|6485.43|6482.24|6482.24|0
1746191400000|2025-05-02 13:10:00|6482.24|6482.24|6483.3|6483.3|6483.3|6483.3|6482.24|6482.24|0
1746191700000|2025-05-02 13:15:00|6484.37|6484.37|6482.24|6482.24|6484.37|6484.37|6482.24|6482.24|0
1746192000000|2025-05-02 13:20:00|6483.3|6483.3|6478.84|6478.84|6483.3|6483.3|6478.84|6478.84|0
1746192600000|2025-05-02 13:30:00|6481.4|6481.4|6479.72|6479.72|6481.4|6481.4|6474.41|6474.41|0
1746192900000|2025-05-02 13:35:00|6480.78|6480.78|6489.93|6489.93|6491.2|6491.2|6480.78|6480.78|0
1746193200000|2025-05-02 13:40:00|6487.8|6487.8|6484.4|6484.4|6487.8|6487.8|6484.4|6484.4|0
1746193500000|2025-05-02 13:45:00|6483.34|6483.34|6472.6|6472.6|6484.18|6484.18|6472.6|6472.6|0
1746193800000|2025-05-02 13:50:00|6469.42|6469.42|6468.14|6468.14|6472.6|6472.6|6462.61|6462.61|0
1746194100000|2025-05-02 13:55:00|6466.72|6466.72|6469.01|6469.01|6469.9|6469.9|6466.72|6466.72|0
1746194400000|2025-05-02 14:00:00|6469.9|6469.9|6460.34|6460.34|6474.58|6474.58|6460.34|6460.34|0
1746194700000|2025-05-02 14:05:00|6459.28|6459.28|6461.84|6461.84|6461.84|6461.84|6456.1|6456.1|0
1746195000000|2025-05-02 14:10:00|6466.09|6466.09|6469.71|6469.71|6469.71|6469.71|6464.81|6464.81|0
1746195300000|2025-05-02 14:15:00|6471.03|6471.03|6471.88|6471.88|6474.22|6474.22|6471.03|6471.03|0
1746195600000|2025-05-02 14:20:00|6475.06|6475.06|6477.91|6477.91|6477.91|6477.91|6475.06|6475.06|0
1746195900000|2025-05-02 14:25:00|6479.19|6479.19|6476|6476|6479.19|6479.19|6474.94|6474.94|0
1746196200000|2025-05-02 14:30:00|6474.72|6474.72|6474.51|6474.51|6474.72|6474.72|6473.45|6473.45|0
1746196500000|2025-05-02 14:35:00|6473.23|6473.23|6473.23|6473.23|6473.23|6473.23|6473.23|6473.23|0
1746196800000|2025-05-02 14:40:00|6474.51|6474.51|6468.98|6468.98|6475.79|6475.79|6468.98|6468.98|0
1746197100000|2025-05-02 14:45:00|6471.54|6471.54|6475.65|6475.65|6475.65|6475.65|6471.54|6471.54|0
1746197400000|2025-05-02 14:50:00|6480.96|6480.96|6483.52|6483.52|6483.52|6483.52|6480.96|6480.96|0
1746197700000|2025-05-02 14:55:00|6482.24|6482.24|6487.14|6487.14|6489.26|6489.26|6482.24|6482.24|0
1746198000000|2025-05-02 15:00:00|6486.43|6486.43|6481.75|6481.75|6486.43|6486.43|6481.75|6481.75|0
1746198300000|2025-05-02 15:05:00|6482.81|6482.81|6483.7|6483.7|6485.66|6485.66|6482.81|6482.81|0
1746198600000|2025-05-02 15:10:00|6485.83|6485.83|6482.59|6482.59|6487.1|6487.1|6482.59|6482.59|0
1746198900000|2025-05-02 15:15:00|6481.53|6481.53|6477.9|6477.9|6482.19|6482.19|6475.11|6475.11|0
1746199200000|2025-05-02 15:20:00|6476.83|6476.83|6471.78|6471.78|6479.17|6479.17|6471.78|6471.78|0
1746199500000|2025-05-02 15:25:00|6472.67|6472.67|6478.09|6478.09|6478.09|6478.09|6470.1|6470.1|0
1746515700000|2025-05-06 07:15:00|6468.88|6468.88|6460.36|6460.36|6468.88|6468.88|6460.36|6460.36|0
1746516000000|2025-05-06 07:20:00|6457.8|6457.8|6465.04|6465.04|6465.04|6465.04|6456.74|6456.74|0
1746516300000|2025-05-06 07:25:00|6461.86|6461.86|6456.33|6456.33|6462.92|6462.92|6454.21|6454.21|0
1746516600000|2025-05-06 07:30:00|6457.39|6457.39|6455.44|6455.44|6462.7|6462.7|6454.17|6454.17|0
1746516900000|2025-05-06 07:35:00|6454.17|6454.17|6452.38|6452.38|6454.17|6454.17|6451.32|6451.32|0
1746517200000|2025-05-06 07:40:00|6453.44|6453.44|6456.62|6456.62|6460.24|6460.24|6451.32|6451.32|0
1746517500000|2025-05-06 07:45:00|6457.9|6457.9|6460.84|6460.84|6460.84|6460.84|6455.73|6455.73|0
1746517800000|2025-05-06 07:50:00|6466.15|6466.15|6463.6|6463.6|6466.15|6466.15|6463.6|6463.6|0
1746518100000|2025-05-06 07:55:00|6464.88|6464.88|6461.29|6461.29|6468.37|6468.37|6461.29|6461.29|0
1746518400000|2025-05-06 08:00:00|6460.23|6460.23|6451.17|6451.17|6460.23|6460.23|6451.17|6451.17|0
1746518700000|2025-05-06 08:05:00|6450.51|6450.51|6447.24|6447.24|6451.58|6451.58|6447.24|6447.24|0
1746519000000|2025-05-06 08:10:00|6446.53|6446.53|6436.48|6436.48|6446.53|6446.53|6434.01|6434.01|0
1746519300000|2025-05-06 08:15:00|6437.54|6437.54|6431.83|6431.83|6438.2|6438.2|6431.83|6431.83|0
1746519600000|2025-05-06 08:20:00|6433.96|6433.96|6429.28|6429.28|6433.96|6433.96|6425.66|6425.66|0
1746519900000|2025-05-06 08:25:00|6430.55|6430.55|6432.51|6432.51|6434.85|6434.85|6430.55|6430.55|0
1746520200000|2025-05-06 08:30:00|6429.32|6429.32|6426.22|6426.22|6431.66|6431.66|6426.22|6426.22|0
1746520500000|2025-05-06 08:35:00|6427.29|6427.29|6426.22|6426.22|6429.41|6429.41|6426.22|6426.22|0
1746520800000|2025-05-06 08:40:00|6424.23|6424.23|6412.12|6412.12|6424.23|6424.23|6412.12|6412.12|0
1746521100000|2025-05-06 08:45:00|6411.06|6411.06|6415.52|6415.52|6416.8|6416.8|6411.06|6411.06|0
1746521400000|2025-05-06 08:50:00|6417.65|6417.65|6421.71|6421.71|6421.71|6421.71|6417.65|6417.65|0
1746521700000|2025-05-06 08:55:00|6420.43|6420.43|6419.59|6419.59|6420.43|6420.43|6418.31|6418.31|0
1746522000000|2025-05-06 09:00:00|6420.87|6420.87|6408.84|6408.84|6420.87|6420.87|6408.84|6408.84|0
1746522300000|2025-05-06 09:05:00|6409.9|6409.9|6411.64|6411.64|6412.92|6412.92|6408.67|6408.67|0
1746522600000|2025-05-06 09:10:00|6410.36|6410.36|6409.59|6409.59|6412.49|6412.49|6408.52|6408.52|0
1746522900000|2025-05-06 09:15:00|6412.77|6412.77|6416.11|6416.11|6416.33|6416.33|6410.64|6410.64|0
1746523200000|2025-05-06 09:20:00|6412.93|6412.93|6409.74|6409.74|6412.93|6412.93|6409.74|6409.74|0
1746523500000|2025-05-06 09:25:00|6410.8|6410.8|6418.32|6418.32|6418.32|6418.32|6409.53|6409.53|0
1746523800000|2025-05-06 09:30:00|6417.26|6417.26|6425.92|6425.92|6425.92|6425.92|6417.26|6417.26|0
1746524100000|2025-05-06 09:35:00|6427.35|6427.35|6427.7|6427.7|6428.41|6428.41|6425.57|6425.57|0
1746524400000|2025-05-06 09:40:00|6426.42|6426.42|6432.16|6432.16|6432.16|6432.16|6426.42|6426.42|0
1746524700000|2025-05-06 09:45:00|6433.44|6433.44|6433.44|6433.44|6433.44|6433.44|6428.54|6428.54|0
1746525000000|2025-05-06 09:50:00|6432.16|6432.16|6435.91|6435.91|6435.91|6435.91|6430.39|6430.39|0
1746525300000|2025-05-06 09:55:00|6437.19|6437.19|6447.21|6447.21|6447.21|6447.21|6437.19|6437.19|0
1746525600000|2025-05-06 10:00:00|6449.33|6449.33|6426.72|6426.72|6449.45|6449.45|6426.72|6426.72|0
1746525900000|2025-05-06 10:05:00|6427.78|6427.78|6421.05|6421.05|6427.78|6427.78|6419.63|6419.63|0
1746526200000|2025-05-06 10:10:00|6419.77|6419.77|6422.95|6422.95|6422.95|6422.95|6419.77|6419.77|0
1746526500000|2025-05-06 10:15:00|6424.23|6424.23|6428.14|6428.14|6428.14|6428.14|6424.23|6424.23|0
1746526800000|2025-05-06 10:20:00|6426.86|6426.86|6423.46|6423.46|6426.86|6426.86|6423.46|6423.46|0
1746527100000|2025-05-06 10:25:00|6422.04|6422.04|6419.91|6419.91|6422.04|6422.04|6419.91|6419.91|0
1746527400000|2025-05-06 10:30:00|6420.98|6420.98|6425.06|6425.06|6425.06|6425.06|6420.98|6420.98|0
1746527700000|2025-05-06 10:35:00|6425.95|6425.95|6427.23|6427.23|6427.23|6427.23|6425.95|6425.95|0
1746528000000|2025-05-06 10:40:00|6432.54|6432.54|6431.48|6431.48|6432.54|6432.54|6431.48|6431.48|0
1746528300000|2025-05-06 10:45:00|6432.76|6432.76|6435.94|6435.94|6435.94|6435.94|6432.76|6432.76|0
1746528600000|2025-05-06 10:50:00|6434.88|6434.88|6427.4|6427.4|6434.88|6434.88|6426.33|6426.33|0
1746528900000|2025-05-06 10:55:00|6425.27|6425.27|6438.28|6438.28|6438.28|6438.28|6425.27|6425.27|0
1746529200000|2025-05-06 11:00:00|6440.27|6440.27|6447.8|6447.8|6447.8|6447.8|6440.27|6440.27|0
1746529500000|2025-05-06 11:05:00|6446.37|6446.37|6448.71|6448.71|6448.71|6448.71|6445.53|6445.53|0
1746529800000|2025-05-06 11:10:00|6446.59|6446.59|6448.71|6448.71|6448.71|6448.71|6446.59|6446.59|0
1746530100000|2025-05-06 11:15:00|6447.65|6447.65|6453.69|6453.69|6453.69|6453.69|6447.65|6447.65|0
1746530400000|2025-05-06 11:20:00|6452.41|6452.41|6447.49|6447.49|6452.41|6452.41|6441.96|6441.96|0
1746530700000|2025-05-06 11:25:00|6448.2|6448.2|6450.33|6450.33|6450.33|6450.33|6448.2|6448.2|0
1746531000000|2025-05-06 11:30:00|6452.46|6452.46|6451.56|6451.56|6452.46|6452.46|6451.56|6451.56|0
1746531300000|2025-05-06 11:35:00|6450.14|6450.14|6452.99|6452.99|6452.99|6452.99|6450.14|6450.14|0
1746531600000|2025-05-06 11:40:00|6451.71|6451.71|6444.92|6444.92|6451.71|6451.71|6444.92|6444.92|0
1746531900000|2025-05-06 11:45:00|6445.99|6445.99|6447.05|6447.05|6448.11|6448.11|6445.99|6445.99|0
1746532200000|2025-05-06 11:50:00|6448.33|6448.33|6439.11|6439.11|6448.33|6448.33|6439.11|6439.11|0
1746532500000|2025-05-06 11:55:00|6440.17|6440.17|6442.29|6442.29|6442.29|6442.29|6440.17|6440.17|0
1746532800000|2025-05-06 12:00:00|6441.23|6441.23|6438.05|6438.05|6441.23|6441.23|6438.05|6438.05|0
1746533100000|2025-05-06 12:05:00|6439.32|6439.32|6439.32|6439.32|6439.32|6439.32|6439.32|6439.32|0
1746533400000|2025-05-06 12:10:00|6441.46|6441.46|6441.46|6441.46|6441.46|6441.46|6440.4|6440.4|0
1746533700000|2025-05-06 12:15:00|6443.58|6443.58|6446.14|6446.14|6446.14|6446.14|6443.58|6443.58|0
1746534000000|2025-05-06 12:20:00|6447.2|6447.2|6443.43|6443.43|6449.81|6449.81|6443.43|6443.43|0
1746534300000|2025-05-06 12:25:00|6442.37|6442.37|6453.32|6453.32|6454.17|6454.17|6442.37|6442.37|0
1746534600000|2025-05-06 12:30:00|6451.2|6451.2|6447.32|6447.32|6451.2|6451.2|6447.32|6447.32|0
1746534900000|2025-05-06 12:35:00|6451.56|6451.56|6461|6461|6461|6461|6451.56|6451.56|0
1746535200000|2025-05-06 12:40:00|6462.07|6462.07|6464.19|6464.19|6464.19|6464.19|6462.07|6462.07|0
1746535500000|2025-05-06 12:45:00|6465.25|6465.25|6471.84|6471.84|6473.96|6473.96|6465.25|6465.25|0
1746535800000|2025-05-06 12:50:00|6470.56|6470.56|6474.81|6474.81|6474.81|6474.81|6467.38|6467.38|0
1746536100000|2025-05-06 12:55:00|6472.69|6472.69|6459.51|6459.51|6475.29|6475.29|6459.51|6459.51|0
1746536400000|2025-05-06 13:00:00|6461.63|6461.63|6468|6468|6468|6468|6461.63|6461.63|0
1746536700000|2025-05-06 13:05:00|6467.11|6467.11|6464.99|6464.99|6467.11|6467.11|6464.99|6464.99|0
1746537000000|2025-05-06 13:10:00|6460.74|6460.74|6462.86|6462.86|6462.86|6462.86|6460.74|6460.74|0
1746537300000|2025-05-06 13:15:00|6461.8|6461.8|6453.87|6453.87|6461.8|6461.8|6452.81|6452.81|0
1746537600000|2025-05-06 13:20:00|6454.77|6454.77|6457.55|6457.55|6457.55|6457.55|6454.77|6454.77|0
1746537900000|2025-05-06 13:25:00|6456.27|6456.27|6454.3|6454.3|6456.27|6456.27|6451.81|6451.81|0
1746538200000|2025-05-06 13:30:00|6455.57|6455.57|6464.38|6464.38|6464.38|6464.38|6455.57|6455.57|0
1746538500000|2025-05-06 13:35:00|6468.63|6468.63|6467.34|6467.34|6469.29|6469.29|6466.28|6466.28|0
1746538800000|2025-05-06 13:40:00|6470.52|6470.52|6457.5|6457.5|6470.52|6470.52|6457.5|6457.5|0
1746539100000|2025-05-06 13:45:00|6458.77|6458.77|6463.46|6463.46|6463.46|6463.46|6455.59|6455.59|0
1746539400000|2025-05-06 13:50:00|6462.18|6462.18|6450.41|6450.41|6462.18|6462.18|6450.41|6450.41|0
1746539700000|2025-05-06 13:55:00|6449.35|6449.35|6454|6454|6457.22|6457.22|6449.35|6449.35|0
1746540000000|2025-05-06 14:00:00|6455.06|6455.06|6459.97|6459.97|6460.64|6460.64|6455.06|6455.06|0
1746540300000|2025-05-06 14:05:00|6460.64|6460.64|6460.85|6460.85|6460.85|6460.85|6454.89|6454.89|0
1746540600000|2025-05-06 14:10:00|6458.29|6458.29|6465.1|6465.1|6465.1|6465.1|6458.29|6458.29|0
1746540900000|2025-05-06 14:15:00|6464.04|6464.04|6480.94|6480.94|6486.33|6486.33|6464.04|6464.04|0
1746541200000|2025-05-06 14:20:00|6482.22|6482.22|6474.98|6474.98|6483.46|6483.46|6474.98|6474.98|0
1746541500000|2025-05-06 14:25:00|6473.19|6473.19|6483.13|6483.13|6485.3|6485.3|6472.48|6472.48|0
1746541800000|2025-05-06 14:30:00|6484.19|6484.19|6480.79|6480.79|6485.98|6485.98|6476.11|6476.11|0
1746542100000|2025-05-06 14:35:00|6482.58|6482.58|6475.85|6475.85|6482.58|6482.58|6473.17|6473.17|0
1746542400000|2025-05-06 14:40:00|6474.79|6474.79|6473.4|6473.4|6474.96|6474.96|6473.4|6473.4|0
1746542700000|2025-05-06 14:45:00|6475.53|6475.53|6483.68|6483.68|6485.3|6485.3|6475.53|6475.53|0
1746543000000|2025-05-06 14:50:00|6481.89|6481.89|6477.86|6477.86|6481.89|6481.89|6476.77|6476.77|0
1746543300000|2025-05-06 14:55:00|6478.92|6478.92|6477.86|6477.86|6478.92|6478.92|6477.86|6477.86|0
1746543600000|2025-05-06 15:00:00|6478.92|6478.92|6480.15|6480.15|6481.05|6481.05|6478.92|6478.92|0
1746543900000|2025-05-06 15:05:00|6478.03|6478.03|6472.76|6472.76|6481.48|6481.48|6472.76|6472.76|0
1746544200000|2025-05-06 15:10:00|6471.7|6471.7|6459.67|6459.67|6471.7|6471.7|6458.96|6458.96|0
1746544500000|2025-05-06 15:15:00|6460.34|6460.34|6459.67|6459.67|6461.4|6461.4|6459.28|6459.28|0
1746544800000|2025-05-06 15:20:00|6460.34|6460.34|6459.99|6459.99|6462.33|6462.33|6459.77|6459.77|0
1746545100000|2025-05-06 15:25:00|6461.27|6461.27|6468.94|6468.94|6471.11|6471.11|6461.27|6461.27|0
1746602100000|2025-05-07 07:15:00|6495.85|6495.85|6482.39|6482.39|6499.08|6499.08|6474.49|6474.49|0
1746602400000|2025-05-07 07:20:00|6483.05|6483.05|6497.83|6497.83|6497.83|6497.83|6474.75|6474.75|0
1746602700000|2025-05-07 07:25:00|6501.67|6501.67|6503.04|6503.04|6503.04|6503.04|6496.41|6496.41|0
1746603000000|2025-05-07 07:30:00|6498.4|6498.4|6484.88|6484.88|6498.4|6498.4|6484.88|6484.88|0
1746603300000|2025-05-07 07:35:00|6479.57|6479.57|6489.78|6489.78|6489.78|6489.78|6479.57|6479.57|0
1746603600000|2025-05-07 07:40:00|6488.72|6488.72|6487.66|6487.66|6490.84|6490.84|6486.59|6486.59|0
1746603900000|2025-05-07 07:45:00|6483.41|6483.41|6497.86|6497.86|6498.92|6498.92|6483.41|6483.41|0
1746604200000|2025-05-07 07:50:00|6495.87|6495.87|6483.72|6483.72|6495.87|6495.87|6483.72|6483.72|0
1746604500000|2025-05-07 07:55:00|6482.4|6482.4|6485.66|6485.66|6486.93|6486.93|6477.35|6477.35|0
1746604800000|2025-05-07 08:00:00|6484.59|6484.59|6471.37|6471.37|6487.78|6487.78|6469.58|6469.58|0
1746605100000|2025-05-07 08:05:00|6472.03|6472.03|6470.07|6470.07|6477.82|6477.82|6470.07|6470.07|0
1746605400000|2025-05-07 08:10:00|6469.36|6469.36|6477.57|6477.57|6479.29|6479.29|6468.69|6468.69|0
1746605700000|2025-05-07 08:15:00|6478.63|6478.63|6486.99|6486.99|6488.98|6488.98|6478.63|6478.63|0
1746606000000|2025-05-07 08:20:00|6487.65|6487.65|6478.86|6478.86|6487.65|6487.65|6478.86|6478.86|0
1746606300000|2025-05-07 08:25:00|6478.2|6478.2|6483.77|6483.77|6483.77|6483.77|6478.2|6478.2|0
1746606600000|2025-05-07 08:30:00|6484.83|6484.83|6484.96|6484.96|6488.15|6488.15|6481.65|6481.65|0
1746606900000|2025-05-07 08:35:00|6486.02|6486.02|6486.11|6486.11|6486.55|6486.55|6482.71|6482.71|0
1746607200000|2025-05-07 08:40:00|6487.17|6487.17|6482.43|6482.43|6487.17|6487.17|6481.12|6481.12|0
1746607500000|2025-05-07 08:45:00|6481.37|6481.37|6480.97|6480.97|6486.15|6486.15|6480.97|6480.97|0
1746607800000|2025-05-07 08:50:00|6481.87|6481.87|6486.38|6486.38|6486.38|6486.38|6481.87|6481.87|0
1746608100000|2025-05-07 08:55:00|6487.44|6487.44|6489.56|6489.56|6489.56|6489.56|6487.44|6487.44|0
1746608400000|2025-05-07 09:00:00|6491.69|6491.69|6498.55|6498.55|6498.55|6498.55|6491.69|6491.69|0
1746608700000|2025-05-07 09:05:00|6502.39|6502.39|6523.71|6523.71|6523.71|6523.71|6501.82|6501.82|0
1746609000000|2025-05-07 09:10:00|6520.86|6520.86|6521.21|6521.21|6527.96|6527.96|6514.05|6514.05|0
1746609300000|2025-05-07 09:15:00|6519.79|6519.79|6516.14|6516.14|6520.52|6520.52|6511.63|6511.63|0
1746609600000|2025-05-07 09:20:00|6517.21|6517.21|6515.08|6515.08|6517.21|6517.21|6515.08|6515.08|0
1746609900000|2025-05-07 09:25:00|6517.07|6517.07|6522.53|6522.53|6523.59|6523.59|6514.37|6514.37|0
1746610200000|2025-05-07 09:30:00|6521.46|6521.46|6517.55|6517.55|6523.76|6523.76|6516.66|6516.66|0
1746610500000|2025-05-07 09:35:00|6519.67|6519.67|6516.03|6516.03|6521.23|6521.23|6516.03|6516.03|0
1746610800000|2025-05-07 09:40:00|6511.05|6511.05|6512.99|6512.99|6514.26|6514.26|6508.93|6508.93|0
1746611100000|2025-05-07 09:45:00|6514.27|6514.27|6532.28|6532.28|6532.28|6532.28|6514.27|6514.27|0
1746611400000|2025-05-07 09:50:00|6530.16|6530.16|6535.3|6535.3|6535.3|6535.3|6530.16|6530.16|0
1746611700000|2025-05-07 09:55:00|6533.18|6533.18|6533.18|6533.18|6533.18|6533.18|6529.99|6529.99|0
1746612000000|2025-05-07 10:00:00|6531.06|6531.06|6529.99|6529.99|6531.06|6531.06|6527.87|6527.87|0
1746612300000|2025-05-07 10:05:00|6527.87|6527.87|6531.06|6531.06|6531.06|6531.06|6527.87|6527.87|0
1746612600000|2025-05-07 10:10:00|6532.33|6532.33|6533.4|6533.4|6535.74|6535.74|6532.33|6532.33|0
1746612900000|2025-05-07 10:15:00|6534.46|6534.46|6533.19|6533.19|6534.46|6534.46|6529.47|6529.47|0
1746613200000|2025-05-07 10:20:00|6531.2|6531.2|6531.2|6531.2|6531.2|6531.2|6531.2|6531.2|0
1746613500000|2025-05-07 10:25:00|6534.51|6534.51|6533.01|6533.01|6534.51|6534.51|6531.73|6531.73|0
1746613800000|2025-05-07 10:30:00|6531.94|6531.94|6533.93|6533.93|6533.93|6533.93|6530.88|6530.88|0
1746614100000|2025-05-07 10:35:00|6532.87|6532.87|6535.21|6535.21|6537.33|6537.33|6532.87|6532.87|0
1746614400000|2025-05-07 10:40:00|6536.27|6536.27|6536.27|6536.27|6536.27|6536.27|6533.72|6533.72|0
1746614700000|2025-05-07 10:45:00|6537.55|6537.55|6532.87|6532.87|6538.61|6538.61|6532.87|6532.87|0
1746615000000|2025-05-07 10:50:00|6533.93|6533.93|6531.81|6531.81|6533.93|6533.93|6531.81|6531.81|0
1746615300000|2025-05-07 10:55:00|6530.48|6530.48|6533.17|6533.17|6533.17|6533.17|6526.94|6526.94|0
1746615600000|2025-05-07 11:00:00|6534.23|6534.23|6533.39|6533.39|6536.57|6536.57|6533.39|6533.39|0
1746615900000|2025-05-07 11:05:00|6535.95|6535.95|6535.95|6535.95|6535.95|6535.95|6535.95|6535.95|0
1746616200000|2025-05-07 11:10:00|6534.52|6534.52|6533.46|6533.46|6534.52|6534.52|6533.46|6533.46|0
1746616500000|2025-05-07 11:15:00|6535.58|6535.58|6539.03|6539.03|6541.15|6541.15|6535.58|6535.58|0
1746616800000|2025-05-07 11:20:00|6536.89|6536.89|6536.89|6536.89|6536.89|6536.89|6536.89|6536.89|0
1746617100000|2025-05-07 11:25:00|6534.77|6534.77|6524.91|6524.91|6534.77|6534.77|6524.91|6524.91|0
1746617400000|2025-05-07 11:30:00|6527.05|6527.05|6540.04|6540.04|6540.04|6540.04|6527.05|6527.05|0
1746617700000|2025-05-07 11:35:00|6541.1|6541.1|6536.83|6536.83|6541.1|6541.1|6536.83|6536.83|0
1746618000000|2025-05-07 11:40:00|6535.77|6535.77|6539.28|6539.28|6539.28|6539.28|6528.65|6528.65|0
1746618300000|2025-05-07 11:45:00|6540.61|6540.61|6542.74|6542.74|6542.74|6542.74|6540.61|6540.61|0
1746618600000|2025-05-07 11:50:00|6540.75|6540.75|6543.6|6543.6|6543.6|6543.6|6540.75|6540.75|0
1746618900000|2025-05-07 11:55:00|6544.88|6544.88|6542.92|6542.92|6544.88|6544.88|6542.92|6542.92|0
1746619200000|2025-05-07 12:00:00|6541.86|6541.86|6552.36|6552.36|6555.58|6555.58|6541.86|6541.86|0
1746619500000|2025-05-07 12:05:00|6553.64|6553.64|6552.57|6552.57|6555.76|6555.76|6552.57|6552.57|0
1746619800000|2025-05-07 12:10:00|6551.25|6551.25|6549.39|6549.39|6553.24|6553.24|6548.06|6548.06|0
1746620100000|2025-05-07 12:15:00|6548.33|6548.33|6550.67|6550.67|6550.67|6550.67|6548.33|6548.33|0
1746620400000|2025-05-07 12:20:00|6549.6|6549.6|6545.99|6545.99|6549.6|6549.6|6545.99|6545.99|0
1746620700000|2025-05-07 12:25:00|6542.43|6542.43|6540.3|6540.3|6542.43|6542.43|6540.3|6540.3|0
1746621000000|2025-05-07 12:30:00|6541.36|6541.36|6538.48|6538.48|6541.36|6541.36|6538.48|6538.48|0
1746621300000|2025-05-07 12:35:00|6537.2|6537.2|6531.89|6531.89|6537.2|6537.2|6531.89|6531.89|0
1746621600000|2025-05-07 12:40:00|6529.77|6529.77|6534.23|6534.23|6535.3|6535.3|6529.77|6529.77|0
1746621900000|2025-05-07 12:45:00|6532.11|6532.11|6522.12|6522.12|6532.11|6532.11|6522.12|6522.12|0
1746622200000|2025-05-07 12:50:00|6523.18|6523.18|6527.43|6527.43|6527.43|6527.43|6523.18|6523.18|0
1746622500000|2025-05-07 12:55:00|6528.49|6528.49|6530.68|6530.68|6533.46|6533.46|6527.07|6527.07|0
1746622800000|2025-05-07 13:00:00|6529.96|6529.96|6526.2|6526.2|6529.96|6529.96|6523.02|6523.02|0
1746623100000|2025-05-07 13:05:00|6524.08|6524.08|6523.37|6523.37|6525.14|6525.14|6520.18|6520.18|0
1746623400000|2025-05-07 13:10:00|6524.43|6524.43|6525.16|6525.16|6526.22|6526.22|6524.43|6524.43|0
1746623700000|2025-05-07 13:15:00|6526.22|6526.22|6530.9|6530.9|6534.08|6534.08|6526.22|6526.22|0
1746624300000|2025-05-07 13:25:00|6529.84|6529.84|6528.73|6528.73|6532.18|6532.18|6528.73|6528.73|0
1746624600000|2025-05-07 13:30:00|6525.54|6525.54|6526.6|6526.6|6526.6|6526.6|6520.99|6520.99|0
1746624900000|2025-05-07 13:35:00|6525.54|6525.54|6513.69|6513.69|6526.6|6526.6|6513.69|6513.69|0
1746625200000|2025-05-07 13:40:00|6512.63|6512.63|6516.74|6516.74|6517.81|6517.81|6510.49|6510.49|0
1746625500000|2025-05-07 13:45:00|6515.47|6515.47|6502.81|6502.81|6516.31|6516.31|6502.26|6502.26|0
1746625800000|2025-05-07 13:50:00|6503.87|6503.87|6505.99|6505.99|6507.06|6507.06|6503.87|6503.87|0
1746626100000|2025-05-07 13:55:00|6508.12|6508.12|6524.61|6524.61|6532.69|6532.69|6508.12|6508.12|0
1746626400000|2025-05-07 14:00:00|6522.49|6522.49|6514.81|6514.81|6522.49|6522.49|6514.81|6514.81|0
1746626700000|2025-05-07 14:05:00|6518|6518|6514.81|6514.81|6518|6518|6514.81|6514.81|0
1746627000000|2025-05-07 14:10:00|6515.88|6515.88|6513.75|6513.75|6515.88|6515.88|6513.75|6513.75|0
1746627300000|2025-05-07 14:15:00|6512.69|6512.69|6516.95|6516.95|6518.37|6518.37|6511.63|6511.63|0
1746627600000|2025-05-07 14:20:00|6518.01|6518.01|6518.01|6518.01|6520.13|6520.13|6516.95|6516.95|0
1746627900000|2025-05-07 14:25:00|6516.95|6516.95|6521.41|6521.41|6521.41|6521.41|6516.95|6516.95|0
1746628200000|2025-05-07 14:30:00|6523.75|6523.75|6531.35|6531.35|6532.25|6532.25|6522.69|6522.69|0
1746628500000|2025-05-07 14:35:00|6532.63|6532.63|6537.98|6537.98|6537.98|6537.98|6532.63|6532.63|0
1746628800000|2025-05-07 14:40:00|6539.04|6539.04|6538.57|6538.57|6539.04|6539.04|6536.01|6536.01|0
1746629100000|2025-05-07 14:45:00|6539.28|6539.28|6524.15|6524.15|6539.28|6539.28|6524.15|6524.15|0
1746629400000|2025-05-07 14:50:00|6529.13|6529.13|6522.86|6522.86|6529.13|6529.13|6522.86|6522.86|0
1746629700000|2025-05-07 14:55:00|6524.14|6524.14|6526.69|6526.69|6526.69|6526.69|6522.71|6522.71|0
1746630000000|2025-05-07 15:00:00|6524.57|6524.57|6523.95|6523.95|6525.63|6525.63|6522.63|6522.63|0
1746630300000|2025-05-07 15:05:00|6526.08|6526.08|6529.98|6529.98|6529.98|6529.98|6526.08|6526.08|0
1746630600000|2025-05-07 15:10:00|6531.04|6531.04|6536.66|6536.66|6536.66|6536.66|6531.04|6531.04|0
1746630900000|2025-05-07 15:15:00|6535.38|6535.38|6527.71|6527.71|6537.51|6537.51|6526.48|6526.48|0
1746631200000|2025-05-07 15:20:00|6525.58|6525.58|6530.4|6530.4|6530.4|6530.4|6525.58|6525.58|0
1746631500000|2025-05-07 15:25:00|6529.73|6529.73|6523.87|6523.87|6539.42|6539.42|6523.69|6523.69|0
1746688500000|2025-05-08 07:15:00|6522.67|6522.67|6540.52|6540.52|6544.76|6544.76|6522.67|6522.67|0
1746688800000|2025-05-08 07:20:00|6537.96|6537.96|6538.8|6538.8|6540.08|6540.08|6536.68|6536.68|0
1746689100000|2025-05-08 07:25:00|6536.82|6536.82|6540.71|6540.71|6541.99|6541.99|6533.63|6533.63|0
1746689400000|2025-05-08 07:30:00|6542.5|6542.5|6544|6544|6551.43|6551.43|6542.5|6542.5|0
1746689700000|2025-05-08 07:35:00|6539.53|6539.53|6546.55|6546.55|6547.83|6547.83|6539.53|6539.53|0
1746690000000|2025-05-08 07:40:00|6547.45|6547.45|6550.63|6550.63|6550.63|6550.63|6547.45|6547.45|0
1746690300000|2025-05-08 07:45:00|6549.97|6549.97|6562.3|6562.3|6565.7|6565.7|6549.97|6549.97|0
1746690600000|2025-05-08 07:50:00|6561.24|6561.24|6556.29|6556.29|6561.24|6561.24|6553.11|6553.11|0
1746690900000|2025-05-08 07:55:00|6554.3|6554.3|6566.75|6566.75|6566.75|6566.75|6554.3|6554.3|0
1746691200000|2025-05-08 08:00:00|6568.88|6568.88|6585.27|6585.27|6587.61|6587.61|6568.88|6568.88|0
1746691500000|2025-05-08 08:05:00|6583.28|6583.28|6578.59|6578.59|6584.85|6584.85|6574.56|6574.56|0
1746691800000|2025-05-08 08:10:00|6574.22|6574.22|6581.03|6581.03|6583.15|6583.15|6567.73|6567.73|0
1746692100000|2025-05-08 08:15:00|6582.09|6582.09|6590.85|6590.85|6595.63|6595.63|6582.09|6582.09|0
1746692400000|2025-05-08 08:20:00|6594.69|6594.69|6592.23|6592.23|6595.96|6595.96|6590.28|6590.28|0
1746692700000|2025-05-08 08:25:00|6598.61|6598.61|6609.09|6609.09|6609.09|6609.09|6598.61|6598.61|0
1746693000000|2025-05-08 08:30:00|6607.77|6607.77|6606.7|6606.7|6610.95|6610.95|6606.7|6606.7|0
1746693300000|2025-05-08 08:35:00|6605.64|6605.64|6608.83|6608.83|6608.83|6608.83|6605.64|6605.64|0
1746693600000|2025-05-08 08:40:00|6609.89|6609.89|6607.55|6607.55|6613.08|6613.08|6607.55|6607.55|0
1746693900000|2025-05-08 08:45:00|6604.99|6604.99|6609.89|6609.89|6609.89|6609.89|6604.99|6604.99|0
1746694200000|2025-05-08 08:50:00|6608.61|6608.61|6611.35|6611.35|6612.68|6612.68|6607.24|6607.24|0
1746694500000|2025-05-08 08:55:00|6613.47|6613.47|6621.79|6621.79|6622.45|6622.45|6613.47|6613.47|0
1746694800000|2025-05-08 09:00:00|6619.66|6619.66|6614.22|6614.22|6619.66|6619.66|6613.56|6613.56|0
1746695100000|2025-05-08 09:05:00|6613.56|6613.56|6618.7|6618.7|6618.7|6618.7|6613.56|6613.56|0
1746695400000|2025-05-08 09:10:00|6619.76|6619.76|6617.64|6617.64|6619.76|6619.76|6617.64|6617.64|0
1746695700000|2025-05-08 09:15:00|6618.91|6618.91|6621.07|6621.07|6625.32|6625.32|6618.91|6618.91|0
1746696000000|2025-05-08 09:20:00|6618.73|6618.73|6618.73|6618.73|6620.01|6620.01|6618.73|6618.73|0
1746696300000|2025-05-08 09:25:00|6617.45|6617.45|6617.95|6617.95|6619.23|6619.23|6615.82|6615.82|0
1746696600000|2025-05-08 09:30:00|6619.23|6619.23|6619.44|6619.44|6619.44|6619.44|6618.16|6618.16|0
1746696900000|2025-05-08 09:35:00|6618.38|6618.38|6617.54|6617.54|6621.78|6621.78|6617.32|6617.32|0
1746697200000|2025-05-08 09:40:00|6618.6|6618.6|6618.6|6618.6|6618.6|6618.6|6618.6|6618.6|0
1746697500000|2025-05-08 09:45:00|6619.66|6619.66|6615.39|6615.39|6619.66|6619.66|6613.25|6613.25|0
1746697800000|2025-05-08 09:50:00|6616.1|6616.1|6615.34|6615.34|6616.76|6616.76|6615.34|6615.34|0
1746698100000|2025-05-08 09:55:00|6618.53|6618.53|6617.1|6617.1|6619.95|6619.95|6617.1|6617.1|0
1746698400000|2025-05-08 10:00:00|6619.23|6619.23|6621.57|6621.57|6621.57|6621.57|6618.16|6618.16|0
1746698700000|2025-05-08 10:05:00|6622.46|6622.46|6626.84|6626.84|6626.84|6626.84|6622.46|6622.46|0
1746699000000|2025-05-08 10:10:00|6622.59|6622.59|6618.97|6618.97|6622.59|6622.59|6618.97|6618.97|0
1746699300000|2025-05-08 10:15:00|6621.09|6621.09|6627.68|6627.68|6627.68|6627.68|6621.09|6621.09|0
1746699600000|2025-05-08 10:20:00|6629.81|6629.81|6629.81|6629.81|6629.81|6629.81|6629.81|6629.81|0
1746699900000|2025-05-08 10:25:00|6631.08|6631.08|6626.57|6626.57|6633.21|6633.21|6626.57|6626.57|0
1746700200000|2025-05-08 10:30:00|6629.13|6629.13|6632.95|6632.95|6641.03|6641.03|6629.13|6629.13|0
1746700500000|2025-05-08 10:35:00|6632.06|6632.06|6626.15|6626.15|6632.06|6632.06|6621.01|6621.01|0
1746700800000|2025-05-08 10:40:00|6625.09|6625.09|6624.99|6624.99|6632.43|6632.43|6622.44|6622.44|0
1746701100000|2025-05-08 10:45:00|6626.06|6626.06|6627.12|6627.12|6628.4|6628.4|6626.06|6626.06|0
1746701400000|2025-05-08 10:50:00|6628.18|6628.18|6629.24|6629.24|6629.24|6629.24|6628.18|6628.18|0
1746701700000|2025-05-08 10:55:00|6633.49|6633.49|6630.29|6630.29|6633.49|6633.49|6630.29|6630.29|0
1746702000000|2025-05-08 11:00:00|6629.23|6629.23|6610.95|6610.95|6630.65|6630.65|6609.67|6609.67|0
1746702300000|2025-05-08 11:05:00|6609.89|6609.89|6616.3|6616.3|6616.3|6616.3|6608.61|6608.61|0
1746702600000|2025-05-08 11:10:00|6614.18|6614.18|6618.02|6618.02|6619.08|6619.08|6614.18|6614.18|0
1746702900000|2025-05-08 11:15:00|6619.29|6619.29|6622.48|6622.48|6622.48|6622.48|6619.29|6619.29|0
1746703200000|2025-05-08 11:20:00|6625.67|6625.67|6627.84|6627.84|6632.09|6632.09|6625.67|6625.67|0
1746703500000|2025-05-08 11:25:00|6624.28|6624.28|6624.28|6624.28|6624.28|6624.28|6624.28|6624.28|0
1746703800000|2025-05-08 11:30:00|6630.65|6630.65|6629.94|6629.94|6630.65|6630.65|6628.88|6628.88|0
1746704100000|2025-05-08 11:35:00|6631.22|6631.22|6630.88|6630.88|6635.34|6635.34|6630.88|6630.88|0
1746704400000|2025-05-08 11:40:00|6631.94|6631.94|6631.4|6631.4|6631.94|6631.94|6629.27|6629.27|0
1746704700000|2025-05-08 11:45:00|6632.82|6632.82|6640.98|6640.98|6640.98|6640.98|6632.82|6632.82|0
1746705000000|2025-05-08 11:50:00|6642.04|6642.04|6639.35|6639.35|6642.04|6642.04|6639.35|6639.35|0
1746705300000|2025-05-08 11:55:00|6641.47|6641.47|6638.29|6638.29|6641.47|6641.47|6638.29|6638.29|0
1746705600000|2025-05-08 12:00:00|6637.23|6637.23|6642.32|6642.32|6642.32|6642.32|6635.95|6635.95|0
1746705900000|2025-05-08 12:05:00|6643.21|6643.21|6641.39|6641.39|6645.99|6645.99|6641.39|6641.39|0
1746706200000|2025-05-08 12:10:00|6636.08|6636.08|6636.25|6636.25|6637.15|6637.15|6636.08|6636.08|0
1746706500000|2025-05-08 12:15:00|6637.31|6637.31|6638.11|6638.11|6638.11|6638.11|6634.93|6634.93|0
1746706800000|2025-05-08 12:20:00|6635.99|6635.99|6640.9|6640.9|6640.9|6640.9|6635.99|6635.99|0
1746707100000|2025-05-08 12:25:00|6642.18|6642.18|6639.36|6639.36|6642.18|6642.18|6638.3|6638.3|0
1746707400000|2025-05-08 12:30:00|6633.83|6633.83|6630.63|6630.63|6635.11|6635.11|6629.36|6629.36|0
1746707700000|2025-05-08 12:35:00|6631.3|6631.3|6615.33|6615.33|6631.3|6631.3|6615.33|6615.33|0
1746708000000|2025-05-08 12:40:00|6614.05|6614.05|6617.56|6617.56|6620.41|6620.41|6611.93|6611.93|0
1746708300000|2025-05-08 12:45:00|6618.63|6618.63|6624.16|6624.16|6624.16|6624.16|6618.63|6618.63|0
1746708600000|2025-05-08 12:50:00|6622.89|6622.89|6611.4|6611.4|6622.89|6622.89|6610.69|6610.69|0
1746708900000|2025-05-08 12:55:00|6610.12|6610.12|6613.54|6613.54|6613.54|6613.54|6610.12|6610.12|0
1746709200000|2025-05-08 13:00:00|6612.21|6612.21|6611.15|6611.15|6612.21|6612.21|6609.87|6609.87|0
1746709500000|2025-05-08 13:05:00|6612.48|6612.48|6612.74|6612.74|6613.8|6613.8|6610.62|6610.62|0
1746709800000|2025-05-08 13:10:00|6614.86|6614.86|6603.38|6603.38|6614.86|6614.86|6603.38|6603.38|0
1746710100000|2025-05-08 13:15:00|6602.05|6602.05|6599.4|6599.4|6604.04|6604.04|6598.12|6598.12|0
1746710400000|2025-05-08 13:20:00|6597.28|6597.28|6602.8|6602.8|6602.8|6602.8|6596.21|6596.21|0
1746710700000|2025-05-08 13:25:00|6603.86|6603.86|6602.14|6602.14|6607.05|6607.05|6602.14|6602.14|0
1746711000000|2025-05-08 13:30:00|6600.86|6600.86|6589.11|6589.11|6601.92|6601.92|6589.11|6589.11|0
1746711300000|2025-05-08 13:35:00|6590.17|6590.17|6587.83|6587.83|6590.17|6590.17|6585.71|6585.71|0
1746711600000|2025-05-08 13:40:00|6588.9|6588.9|6588.76|6588.76|6591.1|6591.1|6585.05|6585.05|0
1746711900000|2025-05-08 13:45:00|6587.7|6587.7|6591.1|6591.1|6592.38|6592.38|6587.7|6587.7|0
1746712200000|2025-05-08 13:50:00|6588.98|6588.98|6594.35|6594.35|6596.53|6596.53|6588.67|6588.67|0
1746712500000|2025-05-08 13:55:00|6593.68|6593.68|6595.81|6595.81|6598.83|6598.83|6593.68|6593.68|0
1746712800000|2025-05-08 14:00:00|6597.09|6597.09|6606.5|6606.5|6607.42|6607.42|6596.42|6596.42|0
1746713100000|2025-05-08 14:05:00|6605.61|6605.61|6600.35|6600.35|6607.38|6607.38|6599.29|6599.29|0
1746713400000|2025-05-08 14:10:00|6599.29|6599.29|6593.93|6593.93|6601.41|6601.41|6593.93|6593.93|0
1746713700000|2025-05-08 14:15:00|6597.11|6597.11|6595.65|6595.65|6601.18|6601.18|6595.65|6595.65|0
1746714000000|2025-05-08 14:20:00|6594.37|6594.37|6592.88|6592.88|6596.5|6596.5|6592.25|6592.25|0
1746714300000|2025-05-08 14:25:00|6593.94|6593.94|6598.93|6598.93|6600|6600|6593.94|6593.94|0
1746714600000|2025-05-08 14:30:00|6602.12|6602.12|6598.93|6598.93|6602.12|6602.12|6596.81|6596.81|0
1746714900000|2025-05-08 14:35:00|6601.06|6601.06|6595.21|6595.21|6601.06|6601.06|6595.21|6595.21|0
1746715200000|2025-05-08 14:40:00|6596.27|6596.27|6593.38|6593.38|6596.27|6596.27|6591.66|6591.66|0
1746715500000|2025-05-08 14:45:00|6591.4|6591.4|6582.88|6582.88|6593.57|6593.57|6582.88|6582.88|0
1746715800000|2025-05-08 14:50:00|6580.32|6580.32|6572.52|6572.52|6580.32|6580.32|6572.52|6572.52|0
1746716100000|2025-05-08 14:55:00|6571.46|6571.46|6568.63|6568.63|6572.87|6572.87|6568.63|6568.63|0
1746716400000|2025-05-08 15:00:00|6569.69|6569.69|6563.6|6563.6|6570.75|6570.75|6563.6|6563.6|0
1746716700000|2025-05-08 15:05:00|6566.79|6566.79|6566.45|6566.45|6569.64|6569.64|6565.56|6565.56|0
1746717000000|2025-05-08 15:10:00|6567.52|6567.52|6570.78|6570.78|6571.13|6571.13|6567.52|6567.52|0
1746717300000|2025-05-08 15:15:00|6571.85|6571.85|6566.69|6566.69|6571.85|6571.85|6563.29|6563.29|0
1746717600000|2025-05-08 15:20:00|6564.57|6564.57|6574.14|6574.14|6574.3|6574.3|6561.17|6561.17|0
1746717900000|2025-05-08 15:25:00|6575.42|6575.42|6569.15|6569.15|6575.88|6575.88|6546.91|6546.91|0
1746774900000|2025-05-09 07:15:00|6621.94|6621.94|6621.88|6621.88|6630.89|6630.89|6620.55|6620.55|0
1746775200000|2025-05-09 07:20:00|6626.13|6626.13|6633.78|6633.78|6633.78|6633.78|6626.13|6626.13|0
1746775500000|2025-05-09 07:25:00|6635.9|6635.9|6641.77|6641.77|6641.77|6641.77|6635.9|6635.9|0
1746775800000|2025-05-09 07:30:00|6645.61|6645.61|6643.48|6643.48|6645.61|6645.61|6643.48|6643.48|0
1746776100000|2025-05-09 07:35:00|6646.67|6646.67|6643.27|6643.27|6649.22|6649.22|6643.27|6643.27|0
1746776400000|2025-05-09 07:40:00|6646.45|6646.45|6647.51|6647.51|6648.58|6648.58|6646.45|6646.45|0
1746777000000|2025-05-09 07:50:00|6650.7|6650.7|6634.82|6634.82|6650.7|6650.7|6632.83|6632.83|0
1746777300000|2025-05-09 07:55:00|6629.51|6629.51|6626.11|6626.11|6629.51|6629.51|6626.11|6626.11|0
1746777600000|2025-05-09 08:00:00|6625.21|6625.21|6630.52|6630.52|6630.52|6630.52|6625.21|6625.21|0
1746777900000|2025-05-09 08:05:00|6629.46|6629.46|6625.21|6625.21|6630.52|6630.52|6625.21|6625.21|0
1746778200000|2025-05-09 08:10:00|6622.66|6622.66|6624.78|6624.78|6624.78|6624.78|6622.66|6622.66|0
1746778500000|2025-05-09 08:15:00|6623.89|6623.89|6619.91|6619.91|6623.89|6623.89|6619.91|6619.91|0
1746778800000|2025-05-09 08:20:00|6619.02|6619.02|6627.51|6627.51|6627.51|6627.51|6619.02|6619.02|0
1746779100000|2025-05-09 08:25:00|6626.44|6626.44|6635.31|6635.31|6635.31|6635.31|6626.44|6626.44|0
1746779400000|2025-05-09 08:30:00|6631.06|6631.06|6626.82|6626.82|6631.06|6631.06|6626.82|6626.82|0
1746779700000|2025-05-09 08:35:00|6628.94|6628.94|6628.94|6628.94|6628.94|6628.94|6625.1|6625.1|0
1746780000000|2025-05-09 08:40:00|6630.22|6630.22|6627.88|6627.88|6630.22|6630.22|6627.88|6627.88|0
1746780300000|2025-05-09 08:45:00|6630|6630|6625.75|6625.75|6630|6630|6623.63|6623.63|0
1746780600000|2025-05-09 08:50:00|6624.69|6624.69|6624.03|6624.03|6624.69|6624.69|6620.84|6620.84|0
1746780900000|2025-05-09 08:55:00|6622.04|6622.04|6624.43|6624.43|6624.43|6624.43|6621.24|6621.24|0
1746781200000|2025-05-09 09:00:00|6626.55|6626.55|6629.11|6629.11|6629.11|6629.11|6625.49|6625.49|0
1746781500000|2025-05-09 09:05:00|6630.17|6630.17|6631.5|6631.5|6631.5|6631.5|6630.17|6630.17|0
1746781800000|2025-05-09 09:10:00|6632.56|6632.56|6635.74|6635.74|6635.74|6635.74|6632.56|6632.56|0
1746782100000|2025-05-09 09:15:00|6638.93|6638.93|6642.48|6642.48|6642.48|6642.48|6636.81|6636.81|0
1746782400000|2025-05-09 09:20:00|6643.54|6643.54|6639.75|6639.75|6643.54|6643.54|6639.75|6639.75|0
1746782700000|2025-05-09 09:25:00|6641.88|6641.88|6636.57|6636.57|6641.88|6641.88|6636.57|6636.57|0
1746783000000|2025-05-09 09:30:00|6637.85|6637.85|6641.03|6641.03|6641.03|6641.03|6637.63|6637.63|0
1746783600000|2025-05-09 09:40:00|6643.59|6643.59|6640.37|6640.37|6651.45|6651.45|6640.37|6640.37|0
1746783900000|2025-05-09 09:45:00|6641.65|6641.65|6640.37|6640.37|6641.65|6641.65|6640.37|6640.37|0
1746784200000|2025-05-09 09:50:00|6646.74|6646.74|6643.55|6643.55|6646.74|6646.74|6643.55|6643.55|0
1746784500000|2025-05-09 09:55:00|6640.71|6640.71|6641.77|6641.77|6641.77|6641.77|6640.71|6640.71|0
1746784800000|2025-05-09 10:00:00|6644.96|6644.96|6643.89|6643.89|6644.96|6644.96|6643.89|6643.89|0
1746785100000|2025-05-09 10:05:00|6644.96|6644.96|6644.96|6644.96|6644.96|6644.96|6644.96|6644.96|0
1746785700000|2025-05-09 10:15:00|6643.68|6643.68|6642.61|6642.61|6643.68|6643.68|6642.61|6642.61|0
1746786000000|2025-05-09 10:20:00|6640.49|6640.49|6638.37|6638.37|6642.61|6642.61|6638.37|6638.37|0
1746786300000|2025-05-09 10:25:00|6640.49|6640.49|6640.49|6640.49|6640.49|6640.49|6640.49|6640.49|0
1746786600000|2025-05-09 10:30:00|6638.37|6638.37|6638.37|6638.37|6639.43|6639.43|6638.37|6638.37|0
1746786900000|2025-05-09 10:35:00|6637.31|6637.31|6638.37|6638.37|6638.37|6638.37|6635.18|6635.18|0
1746787200000|2025-05-09 10:40:00|6639.03|6639.03|6639.25|6639.25|6639.25|6639.25|6636.91|6636.91|0
1746787500000|2025-05-09 10:45:00|6638.18|6638.18|6636.91|6636.91|6638.18|6638.18|6636.91|6636.91|0
1746787800000|2025-05-09 10:50:00|6635.84|6635.84|6630.75|6630.75|6635.84|6635.84|6627.35|6627.35|0
1746788100000|2025-05-09 10:55:00|6631.81|6631.81|6628.19|6628.19|6632.87|6632.87|6628.19|6628.19|0
1746788400000|2025-05-09 11:00:00|6630.75|6630.75|6632.67|6632.67|6633.6|6633.6|6630.75|6630.75|0
1746788700000|2025-05-09 11:05:00|6631.61|6631.61|6633.74|6633.74|6633.74|6633.74|6631.61|6631.61|0
1746789000000|2025-05-09 11:10:00|6635.01|6635.01|6635.01|6635.01|6635.01|6635.01|6635.01|6635.01|0
1746789300000|2025-05-09 11:15:00|6632.89|6632.89|6632.89|6632.89|6632.89|6632.89|6632.89|6632.89|0
1746789600000|2025-05-09 11:20:00|6634.17|6634.17|6625.55|6625.55|6634.17|6634.17|6623.47|6623.47|0
1746789900000|2025-05-09 11:25:00|6624.28|6624.28|6611.21|6611.21|6629.8|6629.8|6603.89|6603.89|0
1746790200000|2025-05-09 11:30:00|6613.77|6613.77|6616.95|6616.95|6616.95|6616.95|6613.77|6613.77|0
1746790500000|2025-05-09 11:35:00|6619.08|6619.08|6620.14|6620.14|6621.2|6621.2|6619.08|6619.08|0
1746790800000|2025-05-09 11:40:00|6621.2|6621.2|6622.53|6622.53|6622.53|6622.53|6621.2|6621.2|0
1746791100000|2025-05-09 11:45:00|6625.71|6625.71|6628.41|6628.41|6630.61|6630.61|6625.71|6625.71|0
1746791400000|2025-05-09 11:50:00|6629.13|6629.13|6630.22|6630.22|6632.7|6632.7|6628.23|6628.23|0
1746791700000|2025-05-09 11:55:00|6628.94|6628.94|6628.28|6628.28|6628.94|6628.94|6628.28|6628.28|0
1746792000000|2025-05-09 12:00:00|6631.9|6631.9|6629.56|6629.56|6631.9|6631.9|6629.56|6629.56|0
1746792300000|2025-05-09 12:05:00|6630.62|6630.62|6626.16|6626.16|6630.62|6630.62|6626.16|6626.16|0
1746792600000|2025-05-09 12:10:00|6621.91|6621.91|6617.93|6617.93|6621.91|6621.91|6617.93|6617.93|0
1746792900000|2025-05-09 12:15:00|6619.21|6619.21|6616.87|6616.87|6619.21|6619.21|6616.87|6616.87|0
1746793200000|2025-05-09 12:20:00|6613.68|6613.68|6610.83|6610.83|6613.68|6613.68|6608.71|6608.71|0
1746793500000|2025-05-09 12:25:00|6611.89|6611.89|6610.11|6610.11|6611.89|6611.89|6610.11|6610.11|0
1746793800000|2025-05-09 12:30:00|6608.83|6608.83|6608.83|6608.83|6610.11|6610.11|6606.7|6606.7|0
1746794100000|2025-05-09 12:35:00|6610.11|6610.11|6611.17|6611.17|6611.17|6611.17|6610.11|6610.11|0
1746794400000|2025-05-09 12:40:00|6612.45|6612.45|6610.95|6610.95|6616.29|6616.29|6610.95|6610.95|0
1746794700000|2025-05-09 12:45:00|6612.23|6612.23|6614.19|6614.19|6614.19|6614.19|6611.17|6611.17|0
1746795000000|2025-05-09 12:50:00|6615.25|6615.25|6616.31|6616.31|6616.31|6616.31|6615.25|6615.25|0
1746795300000|2025-05-09 12:55:00|6615.25|6615.25|6616.53|6616.53|6616.53|6616.53|6615.25|6615.25|0
1746795600000|2025-05-09 13:00:00|6617.59|6617.59|6618.65|6618.65|6619.71|6619.71|6616.53|6616.53|0
1746795900000|2025-05-09 13:05:00|6616.53|6616.53|6620.64|6620.64|6620.64|6620.64|6616.53|6616.53|0
1746796200000|2025-05-09 13:10:00|6621.7|6621.7|6624.26|6624.26|6624.26|6624.26|6621.7|6621.7|0
1746796500000|2025-05-09 13:15:00|6623.41|6623.41|6618.94|6618.94|6623.41|6623.41|6618.94|6618.94|0
1746796800000|2025-05-09 13:20:00|6617.66|6617.66|6618.02|6618.02|6619.08|6619.08|6615.9|6615.9|0
1746797400000|2025-05-09 13:30:00|6615.88|6615.88|6607.03|6607.03|6615.88|6615.88|6607.03|6607.03|0
1746797700000|2025-05-09 13:35:00|6608.45|6608.45|6610.01|6610.01|6613.43|6613.43|6608.45|6608.45|0
1746798000000|2025-05-09 13:40:00|6608.73|6608.73|6601.76|6601.76|6608.73|6608.73|6593.44|6593.44|0
1746798300000|2025-05-09 13:45:00|6598.57|6598.57|6601.21|6601.21|6603.17|6603.17|6598.57|6598.57|0
1746798600000|2025-05-09 13:50:00|6599.89|6599.89|6604.12|6604.12|6605.02|6605.02|6599.89|6599.89|0
1746798900000|2025-05-09 13:55:00|6606.25|6606.25|6608.37|6608.37|6608.37|6608.37|6606.25|6606.25|0
1746799200000|2025-05-09 14:00:00|6606.95|6606.95|6605.04|6605.04|6606.95|6606.95|6604.16|6604.16|0
1746799500000|2025-05-09 14:05:00|6603.98|6603.98|6607.34|6607.34|6608.57|6608.57|6603.26|6603.26|0
1746799800000|2025-05-09 14:10:00|6608.62|6608.62|6601.6|6601.6|6610.75|6610.75|6600.54|6600.54|0
1746800100000|2025-05-09 14:15:00|6602.66|6602.66|6594.8|6594.8|6602.66|6602.66|6594.8|6594.8|0
1746800400000|2025-05-09 14:20:00|6592.67|6592.67|6588.3|6588.3|6592.67|6592.67|6588.3|6588.3|0
1746800700000|2025-05-09 14:25:00|6589.36|6589.36|6588.63|6588.63|6589.36|6589.36|6585.98|6585.98|0
1746801000000|2025-05-09 14:30:00|6590.57|6590.57|6593.74|6593.74|6595.86|6595.86|6590.57|6590.57|0
1746801300000|2025-05-09 14:35:00|6592.68|6592.68|6589.63|6589.63|6592.68|6592.68|6588.96|6588.96|0
1746801600000|2025-05-09 14:40:00|6591.75|6591.75|6596.29|6596.29|6598.42|6598.42|6591.75|6591.75|0
1746801900000|2025-05-09 14:45:00|6595.23|6595.23|6596.51|6596.51|6597.57|6597.57|6595.23|6595.23|0
1746802200000|2025-05-09 14:50:00|6595.23|6595.23|6594.39|6594.39|6595.23|6595.23|6591.83|6591.83|0
1746802500000|2025-05-09 14:55:00|6595.67|6595.67|6593.17|6593.17|6596.73|6596.73|6593.17|6593.17|0
1746802800000|2025-05-09 15:00:00|6592.11|6592.11|6595.87|6595.87|6595.92|6595.92|6592.11|6592.11|0
1746803100000|2025-05-09 15:05:00|6596.93|6596.93|6596.62|6596.62|6598.39|6598.39|6596.26|6596.26|0
1746803400000|2025-05-09 15:10:00|6595.56|6595.56|6600.01|6600.01|6600.01|6600.01|6594.13|6594.13|0
1746803700000|2025-05-09 15:15:00|6598.95|6598.95|6589.84|6589.84|6598.95|6598.95|6589.84|6589.84|0
1746804000000|2025-05-09 15:20:00|6587.72|6587.72|6583.7|6583.7|6589.92|6589.92|6583.48|6583.48|0
1746804300000|2025-05-09 15:25:00|6584.76|6584.76|6575.73|6575.73|6585.82|6585.82|6575.73|6575.73|0
1747034100000|2025-05-12 07:15:00|6684.55|6684.55|6688.58|6688.58|6688.58|6688.58|6670.41|6670.41|0
1747034400000|2025-05-12 07:20:00|6691.23|6691.23|6670.17|6670.17|6691.23|6691.23|6661.95|6661.95|0
1747034700000|2025-05-12 07:25:00|6672.82|6672.82|6688.35|6688.35|6690.91|6690.91|6670.83|6670.83|0
1747035000000|2025-05-12 07:30:00|6685.8|6685.8|6695.1|6695.1|6695.1|6695.1|6685.8|6685.8|0
1747035300000|2025-05-12 07:35:00|6693.31|6693.31|6704.32|6704.32|6705.65|6705.65|6689.69|6689.69|0
1747035600000|2025-05-12 07:40:00|6700.35|6700.35|6693.37|6693.37|6703.66|6703.66|6693.37|6693.37|0
1747035900000|2025-05-12 07:45:00|6692.09|6692.09|6675.42|6675.42|6693.15|6693.15|6675.42|6675.42|0
1747036200000|2025-05-12 07:50:00|6672.23|6672.23|6670.61|6670.61|6677.04|6677.04|6669.55|6669.55|0
1747036500000|2025-05-12 07:55:00|6671.28|6671.28|6677.98|6677.98|6679.04|6679.04|6669.32|6669.32|0
1747036800000|2025-05-12 08:00:00|6677.08|6677.08|6691.42|6691.42|6693.14|6693.14|6677.08|6677.08|0
1747037100000|2025-05-12 08:05:00|6686.11|6686.11|6690.75|6690.75|6692.07|6692.07|6684.58|6684.58|0
1747037400000|2025-05-12 08:10:00|6687.56|6687.56|6675.71|6675.71|6688.27|6688.27|6675.71|6675.71|0
1747037700000|2025-05-12 08:15:00|6676.6|6676.6|6675.8|6675.8|6677.67|6677.67|6674.48|6674.48|0
1747038000000|2025-05-12 08:20:00|6673.25|6673.25|6664.54|6664.54|6673.25|6673.25|6662.41|6662.41|0
1747038300000|2025-05-12 08:25:00|6665.6|6665.6|6660.62|6660.62|6668.65|6668.65|6658.9|6658.9|0
1747038600000|2025-05-12 08:30:00|6663.81|6663.81|6670.95|6670.95|6670.95|6670.95|6663.81|6663.81|0
1747038900000|2025-05-12 08:35:00|6674.14|6674.14|6674.14|6674.14|6674.14|6674.14|6674.14|6674.14|0
1747039200000|2025-05-12 08:40:00|6676.26|6676.26|6685.4|6685.4|6685.4|6685.4|6676.26|6676.26|0
1747039500000|2025-05-12 08:45:00|6684.08|6684.08|6690.39|6690.39|6690.39|6690.39|6678.95|6678.95|0
1747039800000|2025-05-12 08:50:00|6689.12|6689.12|6690.59|6690.59|6692.58|6692.58|6687.84|6687.84|0
1747040100000|2025-05-12 08:55:00|6692.72|6692.72|6691.44|6691.44|6692.72|6692.72|6691.44|6691.44|0
1747040400000|2025-05-12 09:00:00|6688.25|6688.25|6694.84|6694.84|6695.9|6695.9|6688.25|6688.25|0
1747040700000|2025-05-12 09:05:00|6695.9|6695.9|6708.13|6708.13|6709.92|6709.92|6695.9|6695.9|0
1747041000000|2025-05-12 09:10:00|6711.96|6711.96|6714.09|6714.09|6718.55|6718.55|6711.96|6711.96|0
1747041300000|2025-05-12 09:15:00|6714.98|6714.98|6719.33|6719.33|6720.61|6720.61|6714.98|6714.98|0
1747041600000|2025-05-12 09:20:00|6718.05|6718.05|6721.62|6721.62|6724.47|6724.47|6716.99|6716.99|0
1747041900000|2025-05-12 09:25:00|6720.34|6720.34|6724.67|6724.67|6724.67|6724.67|6717.37|6717.37|0
1747042200000|2025-05-12 09:30:00|6725.94|6725.94|6727.23|6727.23|6727.23|6727.23|6721.26|6721.26|0
1747042500000|2025-05-12 09:35:00|6727.89|6727.89|6724.51|6724.51|6730.54|6730.54|6724.51|6724.51|0
1747042800000|2025-05-12 09:40:00|6725.57|6725.57|6730.25|6730.25|6730.25|6730.25|6725.57|6725.57|0
1747043100000|2025-05-12 09:45:00|6729.59|6729.59|6734.22|6734.22|6735.85|6735.85|6729.59|6729.59|0
1747043400000|2025-05-12 09:50:00|6736.35|6736.35|6738.42|6738.42|6744.26|6744.26|6736.35|6736.35|0
1747043700000|2025-05-12 09:55:00|6737.15|6737.15|6728.8|6728.8|6738.42|6738.42|6728.8|6728.8|0
1747044000000|2025-05-12 10:00:00|6722.43|6722.43|6720.09|6720.09|6722.43|6722.43|6717.96|6717.96|0
1747044300000|2025-05-12 10:05:00|6723.27|6723.27|6718.86|6718.86|6724.17|6724.17|6718.86|6718.86|0
1747044900000|2025-05-12 10:15:00|6719.92|6719.92|6718.86|6718.86|6723.11|6723.11|6717.96|6717.96|0
1747045200000|2025-05-12 10:20:00|6720.98|6720.98|6714.18|6714.18|6720.98|6720.98|6714.18|6714.18|0
1747045500000|2025-05-12 10:25:00|6716.3|6716.3|6720.77|6720.77|6720.77|6720.77|6714.18|6714.18|0
1747045800000|2025-05-12 10:30:00|6719.7|6719.7|6723.95|6723.95|6723.95|6723.95|6719.7|6719.7|0
1747046100000|2025-05-12 10:35:00|6721.96|6721.96|6725.68|6725.68|6730.09|6730.09|6721.96|6721.96|0
1747046400000|2025-05-12 10:40:00|6726.74|6726.74|6723.47|6723.47|6728.86|6728.86|6723.47|6723.47|0
1747046700000|2025-05-12 10:45:00|6721.68|6721.68|6713.64|6713.64|6721.68|6721.68|6710.64|6710.64|0
1747047000000|2025-05-12 10:50:00|6715.77|6715.77|6716.83|6716.83|6717.89|6717.89|6714.7|6714.7|0
1747047300000|2025-05-12 10:55:00|6717.89|6717.89|6721.8|6721.8|6722.87|6722.87|6717.89|6717.89|0
1747047600000|2025-05-12 11:00:00|6720.91|6720.91|6725.81|6725.81|6726.87|6726.87|6718.78|6718.78|0
1747047900000|2025-05-12 11:05:00|6726.87|6726.87|6729.21|6729.21|6729.21|6729.21|6726.87|6726.87|0
1747048200000|2025-05-12 11:10:00|6730.53|6730.53|6733.85|6733.85|6733.85|6733.85|6728.41|6728.41|0
1747048500000|2025-05-12 11:15:00|6729.6|6729.6|6733.85|6733.85|6733.85|6733.85|6729.6|6729.6|0
1747048800000|2025-05-12 11:20:00|6736.5|6736.5|6738.84|6738.84|6739.9|6739.9|6735.22|6735.22|0
1747049100000|2025-05-12 11:25:00|6739.9|6739.9|6737.77|6737.77|6741.18|6741.18|6737.77|6737.77|0
1747049400000|2025-05-12 11:30:00|6735.11|6735.11|6734.05|6734.05|6735.11|6735.11|6731.93|6731.93|0
1747049700000|2025-05-12 11:35:00|6736.18|6736.18|6733.79|6733.79|6736.18|6736.18|6733.79|6733.79|0
1747050000000|2025-05-12 11:40:00|6734.85|6734.85|6735.91|6735.91|6735.91|6735.91|6734.85|6734.85|0
1747050300000|2025-05-12 11:45:00|6731.66|6731.66|6734.28|6734.28|6734.28|6734.28|6730.39|6730.39|0
1747050600000|2025-05-12 11:50:00|6737.47|6737.47|6741.3|6741.3|6741.3|6741.3|6737.47|6737.47|0
1747050900000|2025-05-12 11:55:00|6742.58|6742.58|6743.43|6743.43|6743.43|6743.43|6740.03|6740.03|0
1747051200000|2025-05-12 12:00:00|6742.15|6742.15|6738.82|6738.82|6743.21|6743.21|6738.6|6738.6|0
1747051500000|2025-05-12 12:05:00|6735.63|6735.63|6736.7|6736.7|6736.7|6736.7|6735.63|6735.63|0
1747051800000|2025-05-12 12:10:00|6737.76|6737.76|6738.6|6738.6|6739.88|6739.88|6736.7|6736.7|0
1747052100000|2025-05-12 12:15:00|6735.42|6735.42|6724.67|6724.67|6736.48|6736.48|6724.67|6724.67|0
1747052400000|2025-05-12 12:20:00|6725.74|6725.74|6727.32|6727.32|6729.57|6729.57|6724.67|6724.67|0
1747052700000|2025-05-12 12:25:00|6726.26|6726.26|6721.36|6721.36|6726.26|6726.26|6721.36|6721.36|0
1747053000000|2025-05-12 12:30:00|6720.08|6720.08|6720.08|6720.08|6720.08|6720.08|6720.08|6720.08|0
1747053300000|2025-05-12 12:35:00|6721.14|6721.14|6721.14|6721.14|6721.14|6721.14|6720.08|6720.08|0
1747053600000|2025-05-12 12:40:00|6722.21|6722.21|6722.21|6722.21|6722.21|6722.21|6722.21|6722.21|0
1747053900000|2025-05-12 12:45:00|6724.33|6724.33|6726.98|6726.98|6726.98|6726.98|6724.33|6724.33|0
1747054200000|2025-05-12 12:50:00|6725.92|6725.92|6731.97|6731.97|6731.97|6731.97|6725.92|6725.92|0
1747054500000|2025-05-12 12:55:00|6730.65|6730.65|6724.69|6724.69|6731.71|6731.71|6724.69|6724.69|0
1747054800000|2025-05-12 13:00:00|6725.97|6725.97|6724.47|6724.47|6725.97|6725.97|6723.41|6723.41|0
1747055100000|2025-05-12 13:05:00|6725.75|6725.75|6716.82|6716.82|6725.75|6725.75|6716.82|6716.82|0
1747055400000|2025-05-12 13:10:00|6714.69|6714.69|6708.05|6708.05|6716.64|6716.64|6698.47|6698.47|0
1747055700000|2025-05-12 13:15:00|6706.77|6706.77|6710.04|6710.04|6710.04|6710.04|6701.25|6701.25|0
1747056000000|2025-05-12 13:20:00|6710.7|6710.7|6707.22|6707.22|6710.7|6710.7|6700.63|6700.63|0
1747056300000|2025-05-12 13:25:00|6704.03|6704.03|6706.56|6706.56|6707.22|6707.22|6704.03|6704.03|0
1747056600000|2025-05-12 13:30:00|6708.54|6708.54|6734.62|6734.62|6735.28|6735.28|6708.54|6708.54|0
1747056900000|2025-05-12 13:35:00|6735.9|6735.9|6736.38|6736.38|6738.29|6738.29|6735.1|6735.1|0
1747057200000|2025-05-12 13:40:00|6739.57|6739.57|6736.11|6736.11|6739.57|6739.57|6736.11|6736.11|0
1747057500000|2025-05-12 13:45:00|6731.86|6731.86|6720.92|6720.92|6731.86|6731.86|6719.15|6719.15|0
1747057800000|2025-05-12 13:50:00|6719.64|6719.64|6721.77|6721.77|6721.77|6721.77|6719.64|6719.64|0
1747058100000|2025-05-12 13:55:00|6722.43|6722.43|6716.91|6716.91|6722.43|6722.43|6714.95|6714.95|0
1747058400000|2025-05-12 14:00:00|6715.84|6715.84|6720.57|6720.57|6720.57|6720.57|6712.56|6712.56|0
1747058700000|2025-05-12 14:05:00|6722.91|6722.91|6728.83|6728.83|6731.67|6731.67|6721.85|6721.85|0
1747059000000|2025-05-12 14:10:00|6728.17|6728.17|6716.19|6716.19|6728.17|6728.17|6716.19|6716.19|0
1747059300000|2025-05-12 14:15:00|6717.26|6717.26|6710.85|6710.85|6719.38|6719.38|6710.85|6710.85|0
1747059600000|2025-05-12 14:20:00|6710.14|6710.14|6698.39|6698.39|6710.14|6710.14|6696.82|6696.82|0
1747059900000|2025-05-12 14:25:00|6699.46|6699.46|6692.47|6692.47|6701.44|6701.44|6691.14|6691.14|0
1747060200000|2025-05-12 14:30:00|6693.53|6693.53|6676.91|6676.91|6693.53|6693.53|6674.96|6674.96|0
1747060500000|2025-05-12 14:35:00|6675.85|6675.85|6684.78|6684.78|6684.78|6684.78|6675.85|6675.85|0
1747060800000|2025-05-12 14:40:00|6685.84|6685.84|6692.62|6692.62|6692.62|6692.62|6685.84|6685.84|0
1747061100000|2025-05-12 14:45:00|6689.43|6689.43|6678.64|6678.64|6689.43|6689.43|6675.02|6675.02|0
1747061400000|2025-05-12 14:50:00|6680.76|6680.76|6670.04|6670.04|6680.76|6680.76|6654.21|6654.21|0
1747061700000|2025-05-12 14:55:00|6672.16|6672.16|6674.45|6674.45|6674.45|6674.45|6670.88|6670.88|0
1747062000000|2025-05-12 15:00:00|6671.8|6671.8|6661.15|6661.15|6671.8|6671.8|6653.77|6653.77|0
1747062300000|2025-05-12 15:05:00|6663.71|6663.71|6665.66|6665.66|6666.94|6666.94|6659.08|6659.08|0
1747062600000|2025-05-12 15:10:00|6666.73|6666.73|6669.88|6669.88|6669.88|6669.88|6664.34|6664.34|0
1747062900000|2025-05-12 15:15:00|6670.54|6670.54|6670.88|6670.88|6673.26|6673.26|6669.64|6669.64|0
1747063200000|2025-05-12 15:20:00|6669.81|6669.81|6657.74|6657.74|6669.81|6669.81|6657.74|6657.74|0
1747063500000|2025-05-12 15:25:00|6659.86|6659.86|6662.66|6662.66|6666.91|6666.91|6658.73|6658.73|0
1747120500000|2025-05-13 07:15:00|6667.05|6667.05|6675.16|6675.16|6676.73|6676.73|6667.05|6667.05|0
1747120800000|2025-05-13 07:20:00|6681.53|6681.53|6677.45|6677.45|6683.32|6683.32|6675.33|6675.33|0
1747121100000|2025-05-13 07:25:00|6672.14|6672.14|6666.98|6666.98|6676.61|6676.61|6664.99|6664.99|0
1747121400000|2025-05-13 07:30:00|6670.16|6670.16|6690.56|6690.56|6692.68|6692.68|6668.89|6668.89|0
1747121700000|2025-05-13 07:35:00|6694.81|6694.81|6697.1|6697.1|6697.1|6697.1|6692.68|6692.68|0
1747122000000|2025-05-13 07:40:00|6696.03|6696.03|6700.12|6700.12|6700.12|6700.12|6694.97|6694.97|0
1747122300000|2025-05-13 07:45:00|6701.39|6701.39|6708.2|6708.2|6710.32|6710.32|6701.39|6701.39|0
1747122600000|2025-05-13 07:50:00|6706.07|6706.07|6702.46|6702.46|6706.07|6706.07|6702.46|6702.46|0
1747122900000|2025-05-13 07:55:00|6703.35|6703.35|6695.48|6695.48|6704.41|6704.41|6695.48|6695.48|0
1747123200000|2025-05-13 08:00:00|6693.36|6693.36|6695.07|6695.07|6696.13|6696.13|6692.3|6692.3|0
1747123500000|2025-05-13 08:05:00|6692.95|6692.95|6687.83|6687.83|6692.95|6692.95|6687.83|6687.83|0
1747123800000|2025-05-13 08:10:00|6686.56|6686.56|6678.06|6678.06|6686.56|6686.56|6678.06|6678.06|0
1747124100000|2025-05-13 08:15:00|6677|6677|6672.53|6672.53|6678.06|6678.06|6672.53|6672.53|0
1747124400000|2025-05-13 08:20:00|6671.26|6671.26|6677|6677|6677|6677|6668.07|6668.07|0
1747124700000|2025-05-13 08:25:00|6674.87|6674.87|6674.87|6674.87|6674.87|6674.87|6672.75|6672.75|0
1747125000000|2025-05-13 08:30:00|6672.75|6672.75|6660.64|6660.64|6673.81|6673.81|6659.57|6659.57|0
1747125300000|2025-05-13 08:35:00|6661.7|6661.7|6661.91|6661.91|6665.1|6665.1|6661.7|6661.7|0
1747125600000|2025-05-13 08:40:00|6660.85|6660.85|6659.79|6659.79|6660.85|6660.85|6658.73|6658.73|0
1747125900000|2025-05-13 08:45:00|6658.51|6658.51|6656.56|6656.56|6658.51|6658.51|6655.33|6655.33|0
1747126200000|2025-05-13 08:50:00|6655.49|6655.49|6643.38|6643.38|6655.49|6655.49|6643.38|6643.38|0
1747126500000|2025-05-13 08:55:00|6641.26|6641.26|6642.32|6642.32|6643.38|6643.38|6641.26|6641.26|0
1747126800000|2025-05-13 09:00:00|6643.6|6643.6|6641.47|6641.47|6646.78|6646.78|6641.47|6641.47|0
1747127100000|2025-05-13 09:05:00|6644.66|6644.66|6644.66|6644.66|6649.97|6649.97|6642.53|6642.53|0
1747127400000|2025-05-13 09:10:00|6645.72|6645.72|6647.84|6647.84|6647.84|6647.84|6645.72|6645.72|0
1747127700000|2025-05-13 09:15:00|6648.91|6648.91|6642.32|6642.32|6648.91|6648.91|6642.32|6642.32|0
1747128000000|2025-05-13 09:20:00|6644.44|6644.44|6642.32|6642.32|6644.44|6644.44|6641.26|6641.26|0
1747128300000|2025-05-13 09:25:00|6641.26|6641.26|6645.43|6645.43|6645.43|6645.43|6641.26|6641.26|0
1747128600000|2025-05-13 09:30:00|6644.54|6644.54|6646.66|6646.66|6646.66|6646.66|6644.54|6644.54|0
1747128900000|2025-05-13 09:35:00|6649.22|6649.22|6651.34|6651.34|6651.34|6651.34|6649.22|6649.22|0
1747129200000|2025-05-13 09:40:00|6654.53|6654.53|6654.53|6654.53|6654.53|6654.53|6654.53|6654.53|0
1747129500000|2025-05-13 09:45:00|6653.47|6653.47|6658.64|6658.64|6659.7|6659.7|6653.47|6653.47|0
1747129800000|2025-05-13 09:50:00|6659.3|6659.3|6658.9|6658.9|6659.3|6659.3|6658.24|6658.24|0
1747130100000|2025-05-13 09:55:00|6656.78|6656.78|6664.43|6664.43|6664.43|6664.43|6655.72|6655.72|0
1747130400000|2025-05-13 10:00:00|6665.49|6665.49|6666.77|6666.77|6666.77|6666.77|6664.43|6664.43|0
1747130700000|2025-05-13 10:05:00|6668.1|6668.1|6668.31|6668.31|6669.37|6669.37|6668.1|6668.1|0
1747131000000|2025-05-13 10:10:00|6667.03|6667.03|6664.91|6664.91|6667.03|6667.03|6663.85|6663.85|0
1747131300000|2025-05-13 10:15:00|6667.03|6667.03|6665.76|6665.76|6667.03|6667.03|6665.76|6665.76|0
1747131600000|2025-05-13 10:20:00|6666.82|6666.82|6664.43|6664.43|6666.82|6666.82|6662.31|6662.31|0
1747131900000|2025-05-13 10:25:00|6661.24|6661.24|6666.15|6666.15|6666.15|6666.15|6661.24|6661.24|0
1747132200000|2025-05-13 10:30:00|6665.09|6665.09|6661.86|6661.86|6665.09|6665.09|6661.86|6661.86|0
1747132500000|2025-05-13 10:35:00|6658.67|6658.67|6658.67|6658.67|6659.73|6659.73|6658.67|6658.67|0
1747132800000|2025-05-13 10:40:00|6659.73|6659.73|6659.47|6659.47|6659.73|6659.73|6658.41|6658.41|0
1747133100000|2025-05-13 10:45:00|6658.41|6658.41|6658.62|6658.62|6658.62|6658.62|6657.35|6657.35|0
1747133400000|2025-05-13 10:50:00|6655.44|6655.44|6654.16|6654.16|6655.44|6655.44|6650.97|6650.97|0
1747133700000|2025-05-13 10:55:00|6653.1|6653.1|6664.85|6664.85|6664.85|6664.85|6653.1|6653.1|0
1747134000000|2025-05-13 11:00:00|6668.03|6668.03|6662.05|6662.05|6668.03|6668.03|6657.37|6657.37|0
1747134300000|2025-05-13 11:05:00|6663.32|6663.32|6664.62|6664.62|6666.74|6666.74|6660.27|6660.27|0
1747134600000|2025-05-13 11:10:00|6663.72|6663.72|6661.95|6661.95|6664.79|6664.79|6661.95|6661.95|0
1747134900000|2025-05-13 11:15:00|6658.76|6658.76|6660.44|6660.44|6661.5|6661.5|6658.76|6658.76|0
1747135200000|2025-05-13 11:20:00|6661.15|6661.15|6661.15|6661.15|6661.87|6661.87|6661.15|6661.15|0
1747135500000|2025-05-13 11:25:00|6660.49|6660.49|6661.2|6661.2|6661.2|6661.2|6660.49|6660.49|0
1747135800000|2025-05-13 11:30:00|6660.14|6660.14|6661.42|6661.42|6663.76|6663.76|6660.14|6660.14|0
1747136100000|2025-05-13 11:35:00|6660.14|6660.14|6661.2|6661.2|6662.99|6662.99|6660.14|6660.14|0
1747136400000|2025-05-13 11:40:00|6662.1|6662.1|6661.04|6661.04|6662.1|6662.1|6661.04|6661.04|0
1747136700000|2025-05-13 11:45:00|6658.91|6658.91|6659.81|6659.81|6659.81|6659.81|6658.91|6658.91|0
1747137000000|2025-05-13 11:50:00|6657.25|6657.25|6652.87|6652.87|6658.31|6658.31|6652.87|6652.87|0
1747137300000|2025-05-13 11:55:00|6650.75|6650.75|6647.51|6647.51|6650.75|6650.75|6646.23|6646.23|0
1747137600000|2025-05-13 12:00:00|6646.23|6646.23|6650.12|6650.12|6650.12|6650.12|6644.81|6644.81|0
1747137900000|2025-05-13 12:05:00|6651.54|6651.54|6648|6648|6651.54|6651.54|6648|6648|0
1747138200000|2025-05-13 12:10:00|6649.27|6649.27|6648.27|6648.27|6653.8|6653.8|6646.72|6646.72|0
1747138500000|2025-05-13 12:15:00|6647.21|6647.21|6645.37|6645.37|6647.21|6647.21|6642.66|6642.66|0
1747138800000|2025-05-13 12:20:00|6643.24|6643.24|6641.96|6641.96|6643.24|6643.24|6641.96|6641.96|0
1747139100000|2025-05-13 12:25:00|6640.9|6640.9|6639.98|6639.98|6641.47|6641.47|6638.91|6638.91|0
1747139400000|2025-05-13 12:30:00|6641.25|6641.25|6643.33|6643.33|6643.76|6643.76|6640.14|6640.14|0
1747139700000|2025-05-13 12:35:00|6642.27|6642.27|6641.37|6641.37|6642.65|6642.65|6641.37|6641.37|0
1747140000000|2025-05-13 12:40:00|6640.09|6640.09|6637.26|6637.26|6640.09|6640.09|6637.26|6637.26|0
1747140300000|2025-05-13 12:45:00|6636.55|6636.55|6636.55|6636.55|6636.55|6636.55|6635.83|6635.83|0
1747140600000|2025-05-13 12:50:00|6637.26|6637.26|6629.74|6629.74|6637.26|6637.26|6626.34|6626.34|0
1747140900000|2025-05-13 12:55:00|6631.02|6631.02|6624.52|6624.52|6631.02|6631.02|6624.52|6624.52|0
1747141200000|2025-05-13 13:00:00|6625.8|6625.8|6631.11|6631.11|6631.11|6631.11|6625.8|6625.8|0
1747141500000|2025-05-13 13:05:00|6633.23|6633.23|6633.02|6633.02|6634.08|6634.08|6631.95|6631.95|0
1747141800000|2025-05-13 13:10:00|6631.95|6631.95|6633.46|6633.46|6633.46|6633.46|6630.68|6630.68|0
1747142100000|2025-05-13 13:15:00|6634.36|6634.36|6636.48|6636.48|6636.48|6636.48|6634.36|6634.36|0
1747142400000|2025-05-13 13:20:00|6635.2|6635.2|6633.08|6633.08|6635.2|6635.2|6632.02|6632.02|0
1747142700000|2025-05-13 13:25:00|6635.2|6635.2|6632.96|6632.96|6637.9|6637.9|6632.96|6632.96|0
1747143000000|2025-05-13 13:30:00|6631.9|6631.9|6625.52|6625.52|6631.9|6631.9|6619.33|6619.33|0
1747143300000|2025-05-13 13:35:00|6626.58|6626.58|6632.68|6632.68|6632.68|6632.68|6625.52|6625.52|0
1747143600000|2025-05-13 13:40:00|6633.57|6633.57|6632.68|6632.68|6634.64|6634.64|6631.62|6631.62|0
1747143900000|2025-05-13 13:45:00|6631.62|6631.62|6629.28|6629.28|6634.8|6634.8|6629.28|6629.28|0
1747144200000|2025-05-13 13:50:00|6628.22|6628.22|6629.57|6629.57|6629.57|6629.57|6625.2|6625.2|0
1747144500000|2025-05-13 13:55:00|6632.97|6632.97|6634.17|6634.17|6638.64|6638.64|6632.97|6632.97|0
1747144800000|2025-05-13 14:00:00|6633.11|6633.11|6630.14|6630.14|6634.17|6634.17|6629.93|6629.93|0
1747145100000|2025-05-13 14:05:00|6628.86|6628.86|6629.88|6629.88|6632.05|6632.05|6626.48|6626.48|0
1747145400000|2025-05-13 14:10:00|6630.77|6630.77|6631.63|6631.63|6631.63|6631.63|6628.43|6628.43|0
1747145700000|2025-05-13 14:15:00|6630.57|6630.57|6634.32|6634.32|6635.38|6635.38|6629.51|6629.51|0
1747146000000|2025-05-13 14:20:00|6633.43|6633.43|6633.78|6633.78|6635.05|6635.05|6632.71|6632.71|0
1747146300000|2025-05-13 14:25:00|6632.71|6632.71|6627.95|6627.95|6632.71|6632.71|6627.06|6627.06|0
1747146600000|2025-05-13 14:30:00|6624.77|6624.77|6628.87|6628.87|6630.46|6630.46|6623.71|6623.71|0
1747146900000|2025-05-13 14:35:00|6629.93|6629.93|6632.27|6632.27|6634.83|6634.83|6629.93|6629.93|0
1747147200000|2025-05-13 14:40:00|6631.21|6631.21|6635.46|6635.46|6635.89|6635.89|6631.21|6631.21|0
1747147500000|2025-05-13 14:45:00|6636.52|6636.52|6635.29|6635.29|6637.8|6637.8|6633.55|6633.55|0
1747147800000|2025-05-13 14:50:00|6634.01|6634.01|6632.59|6632.59|6635.25|6635.25|6631.27|6631.27|0
1747148100000|2025-05-13 14:55:00|6633.87|6633.87|6637.77|6637.77|6639.18|6639.18|6633.87|6633.87|0
1747148400000|2025-05-13 15:00:00|6638.83|6638.83|6628.84|6628.84|6639.89|6639.89|6628.84|6628.84|0
1747148700000|2025-05-13 15:05:00|6627.78|6627.78|6633.17|6633.17|6633.17|6633.17|6627.78|6627.78|0
1747149000000|2025-05-13 15:10:00|6634.45|6634.45|6642.32|6642.32|6644.21|6644.21|6634.45|6634.45|0
1747149300000|2025-05-13 15:15:00|6643.6|6643.6|6645.88|6645.88|6647.22|6647.22|6639.39|6639.39|0
1747149600000|2025-05-13 15:20:00|6644.61|6644.61|6642.37|6642.37|6645.5|6645.5|6633.18|6633.18|0
1747149900000|2025-05-13 15:25:00|6641.31|6641.31|6643.58|6643.58|6648.16|6648.16|6641.31|6641.31|0
1747206900000|2025-05-14 07:15:00|6622.25|6622.25|6620.56|6620.56|6624.8|6624.8|6619.49|6619.49|0
1747207200000|2025-05-14 07:20:00|6618.43|6618.43|6614.82|6614.82|6620.56|6620.56|6613.76|6613.76|0
1747207500000|2025-05-14 07:25:00|6617.38|6617.38|6612.45|6612.45|6618.71|6618.71|6612.45|6612.45|0
1747207800000|2025-05-14 07:30:00|6611.13|6611.13|6609.32|6609.32|6612.02|6612.02|6609.32|6609.32|0
1747208100000|2025-05-14 07:35:00|6602.95|6602.95|6603.3|6603.3|6609.4|6609.4|6602.95|6602.95|0
1747208400000|2025-05-14 07:40:00|6599.46|6599.46|6587.78|6587.78|6603.3|6603.3|6587.78|6587.78|0
1747208700000|2025-05-14 07:45:00|6589.9|6589.9|6589.9|6589.9|6589.9|6589.9|6589.9|6589.9|0
1747209000000|2025-05-14 07:50:00|6581.41|6581.41|6573.12|6573.12|6581.41|6581.41|6570.99|6570.99|0
1747209300000|2025-05-14 07:55:00|6571.85|6571.85|6580.9|6580.9|6585.15|6585.15|6571.85|6571.85|0
1747209600000|2025-05-14 08:00:00|6577.72|6577.72|6577.15|6577.15|6580.34|6580.34|6577.15|6577.15|0
1747209900000|2025-05-14 08:05:00|6575.03|6575.03|6568.44|6568.44|6575.03|6575.03|6567.54|6567.54|0
1747210200000|2025-05-14 08:10:00|6565.79|6565.79|6564.02|6564.02|6565.79|6565.79|6562.74|6562.74|0
1747210500000|2025-05-14 08:15:00|6566.62|6566.62|6568.48|6568.48|6568.48|6568.48|6565.29|6565.29|0
1747210800000|2025-05-14 08:20:00|6567.58|6567.58|6565.46|6565.46|6567.58|6567.58|6564.4|6564.4|0
1747211100000|2025-05-14 08:25:00|6560.15|6560.15|6558.03|6558.03|6560.15|6560.15|6555.9|6555.9|0
1747211400000|2025-05-14 08:30:00|6555.9|6555.9|6552.74|6552.74|6556.04|6556.04|6551.46|6551.46|0
1747211700000|2025-05-14 08:35:00|6550.18|6550.18|6540.86|6540.86|6550.18|6550.18|6539.53|6539.53|0
1747212000000|2025-05-14 08:40:00|6539.58|6539.58|6544.71|6544.71|6544.71|6544.71|6539.58|6539.58|0
1747212300000|2025-05-14 08:45:00|6542.57|6542.57|6534.87|6534.87|6542.57|6542.57|6534.87|6534.87|0
1747212600000|2025-05-14 08:50:00|6533.59|6533.59|6533.59|6533.59|6533.59|6533.59|6531.47|6531.47|0
1747212900000|2025-05-14 08:55:00|6532.17|6532.17|6528.32|6528.32|6532.17|6532.17|6528.32|6528.32|0
1747213200000|2025-05-14 09:00:00|6529.38|6529.38|6517.7|6517.7|6529.38|6529.38|6517.7|6517.7|0
1747213500000|2025-05-14 09:05:00|6514.52|6514.52|6511.58|6511.58|6515.92|6515.92|6511.58|6511.58|0
1747213800000|2025-05-14 09:10:00|6508.73|6508.73|6506.77|6506.77|6508.73|6508.73|6506.77|6506.77|0
1747214100000|2025-05-14 09:15:00|6507.84|6507.84|6508.9|6508.9|6509.96|6509.96|6507.84|6507.84|0
1747214400000|2025-05-14 09:20:00|6507.84|6507.84|6507.62|6507.62|6507.84|6507.84|6506.56|6506.56|0
1747214700000|2025-05-14 09:25:00|6508.9|6508.9|6515.98|6515.98|6519.15|6519.15|6508.9|6508.9|0
1747215000000|2025-05-14 09:30:00|6517.77|6517.77|6520.28|6520.28|6520.28|6520.28|6517.77|6517.77|0
1747215300000|2025-05-14 09:35:00|6521.34|6521.34|6518.15|6518.15|6521.34|6521.34|6518.15|6518.15|0
1747215600000|2025-05-14 09:40:00|6519.05|6519.05|6522.45|6522.45|6522.45|6522.45|6519.05|6519.05|0
1747215900000|2025-05-14 09:45:00|6523.51|6523.51|6525.72|6525.72|6525.72|6525.72|6521.88|6521.88|0
1747216200000|2025-05-14 09:50:00|6524.66|6524.66|6523.59|6523.59|6524.66|6524.66|6523.59|6523.59|0
1747216500000|2025-05-14 09:55:00|6524.87|6524.87|6519.05|6519.05|6525.93|6525.93|6519.05|6519.05|0
1747216800000|2025-05-14 10:00:00|6516.92|6516.92|6516.03|6516.03|6516.92|6516.92|6516.03|6516.03|0
1747217100000|2025-05-14 10:05:00|6512.84|6512.84|6513.24|6513.24|6514.31|6514.31|6510.06|6510.06|0
1747217400000|2025-05-14 10:10:00|6514.31|6514.31|6514.31|6514.31|6514.31|6514.31|6514.31|6514.31|0
1747217700000|2025-05-14 10:15:00|6515.37|6515.37|6516.13|6516.13|6516.43|6516.43|6514.09|6514.09|0
1747218000000|2025-05-14 10:20:00|6517.19|6517.19|6518.68|6518.68|6518.68|6518.68|6516.13|6516.13|0
1747218300000|2025-05-14 10:25:00|6516.56|6516.56|6516.56|6516.56|6516.56|6516.56|6516.56|6516.56|0
1747218600000|2025-05-14 10:30:00|6515.5|6515.5|6515.5|6515.5|6515.5|6515.5|6513.37|6513.37|0
1747218900000|2025-05-14 10:35:00|6514.44|6514.44|6514.44|6514.44|6514.44|6514.44|6514.44|6514.44|0
1747219200000|2025-05-14 10:40:00|6513.16|6513.16|6511.88|6511.88|6513.16|6513.16|6510.82|6510.82|0
1747219500000|2025-05-14 10:45:00|6514.44|6514.44|6520.77|6520.77|6520.77|6520.77|6514.44|6514.44|0
1747219800000|2025-05-14 10:50:00|6523.33|6523.33|6528.5|6528.5|6528.5|6528.5|6523.33|6523.33|0
1747220100000|2025-05-14 10:55:00|6529.78|6529.78|6533.18|6533.18|6533.18|6533.18|6529.78|6529.78|0
1747220400000|2025-05-14 11:00:00|6534.51|6534.51|6534.51|6534.51|6534.51|6534.51|6534.51|6534.51|0
1747220700000|2025-05-14 11:05:00|6535.57|6535.57|6537.91|6537.91|6537.91|6537.91|6535.57|6535.57|0
1747221000000|2025-05-14 11:10:00|6538.97|6538.97|6549.18|6549.18|6549.18|6549.18|6538.97|6538.97|0
1747221300000|2025-05-14 11:15:00|6550.24|6550.24|6549.74|6549.74|6550.24|6550.24|6547.06|6547.06|0
1747221600000|2025-05-14 11:20:00|6550.8|6550.8|6550.71|6550.71|6552.03|6552.03|6549.91|6549.91|0
1747221900000|2025-05-14 11:25:00|6551.77|6551.77|6561.26|6561.26|6561.26|6561.26|6551.77|6551.77|0
1747222200000|2025-05-14 11:30:00|6562.32|6562.32|6567.71|6567.71|6567.71|6567.71|6562.32|6562.32|0
1747222500000|2025-05-14 11:35:00|6570.9|6570.9|6569.44|6569.44|6570.9|6570.9|6566.39|6566.39|0
1747222800000|2025-05-14 11:40:00|6568.37|6568.37|6568.37|6568.37|6568.37|6568.37|6565.19|6565.19|0
1747223100000|2025-05-14 11:45:00|6567.31|6567.31|6566.52|6566.52|6569.87|6569.87|6566.52|6566.52|0
1747223400000|2025-05-14 11:50:00|6563.96|6563.96|6563.3|6563.3|6564.36|6564.36|6559.71|6559.71|0
1747223700000|2025-05-14 11:55:00|6564.72|6564.72|6562.76|6562.76|6564.72|6564.72|6560.64|6560.64|0
1747224000000|2025-05-14 12:00:00|6561.48|6561.48|6557.64|6557.64|6561.48|6561.48|6557.64|6557.64|0
1747224300000|2025-05-14 12:05:00|6561.88|6561.88|6564.67|6564.67|6565.33|6565.33|6561.88|6561.88|0
1747224600000|2025-05-14 12:10:00|6568.92|6568.92|6574.49|6574.49|6574.49|6574.49|6568.92|6568.92|0
1747224900000|2025-05-14 12:15:00|6575.82|6575.82|6581.87|6581.87|6581.87|6581.87|6575.82|6575.82|0
1747225200000|2025-05-14 12:20:00|6582.94|6582.94|6600.47|6600.47|6600.47|6600.47|6582.94|6582.94|0
1747225500000|2025-05-14 12:25:00|6599.41|6599.41|6603.39|6603.39|6603.39|6603.39|6599.41|6599.41|0
1747225800000|2025-05-14 12:30:00|6604.67|6604.67|6612.55|6612.55|6618.34|6618.34|6604.67|6604.67|0
1747226100000|2025-05-14 12:35:00|6611.89|6611.89|6600.09|6600.09|6611.89|6611.89|6600.09|6600.09|0
1747226400000|2025-05-14 12:40:00|6596.9|6596.9|6594.52|6594.52|6596.9|6596.9|6592.39|6592.39|0
1747226700000|2025-05-14 12:45:00|6598.76|6598.76|6592.56|6592.56|6601.1|6601.1|6591.71|6591.71|0
1747227000000|2025-05-14 12:50:00|6591.5|6591.5|6593.82|6593.82|6593.98|6593.98|6591.5|6591.5|0
1747227300000|2025-05-14 12:55:00|6594.88|6594.88|6592.32|6592.32|6597.43|6597.43|6589.13|6589.13|0
1747227600000|2025-05-14 13:00:00|6593.38|6593.38|6596.43|6596.43|6596.57|6596.57|6592.46|6592.46|0
1747227900000|2025-05-14 13:05:00|6595.15|6595.15|6587.56|6587.56|6595.42|6595.42|6585.84|6585.84|0
1747228200000|2025-05-14 13:10:00|6586.5|6586.5|6588.59|6588.59|6588.59|6588.59|6585.84|6585.84|0
1747228500000|2025-05-14 13:15:00|6589.86|6589.86|6588.59|6588.59|6589.86|6589.86|6588.59|6588.59|0
1747228800000|2025-05-14 13:20:00|6587.52|6587.52|6582.21|6582.21|6587.52|6587.52|6582.21|6582.21|0
1747229100000|2025-05-14 13:25:00|6583.28|6583.28|6584.03|6584.03|6585.93|6585.93|6582.05|6582.05|0
1747229400000|2025-05-14 13:30:00|6583.37|6583.37|6592.26|6592.26|6593.85|6593.85|6583.37|6583.37|0
1747229700000|2025-05-14 13:35:00|6590.27|6590.27|6600.2|6600.2|6600.2|6600.2|6589.37|6589.37|0
1747230000000|2025-05-14 13:40:00|6598.08|6598.08|6598.66|6598.66|6598.66|6598.66|6595.47|6595.47|0
1747230300000|2025-05-14 13:45:00|6600.78|6600.78|6594.38|6594.38|6601.68|6601.68|6593.32|6593.32|0
1747230600000|2025-05-14 13:50:00|6593.05|6593.05|6591.91|6591.91|6595.66|6595.66|6590.05|6590.05|0
1747230900000|2025-05-14 13:55:00|6591.25|6591.25|6592.57|6592.57|6594.7|6594.7|6591.25|6591.25|0
1747231200000|2025-05-14 14:00:00|6590.44|6590.44|6588.88|6588.88|6593.13|6593.13|6581.18|6581.18|0
1747231500000|2025-05-14 14:05:00|6587.61|6587.61|6592|6592|6594.82|6594.82|6587.61|6587.61|0
1747231800000|2025-05-14 14:10:00|6590.01|6590.01|6581.57|6581.57|6590.01|6590.01|6581.57|6581.57|0
1747232100000|2025-05-14 14:15:00|6585.82|6585.82|6585.29|6585.29|6591.13|6591.13|6585.29|6585.29|0
1747232400000|2025-05-14 14:20:00|6584.23|6584.23|6582.09|6582.09|6584.23|6584.23|6580.32|6580.32|0
1747232700000|2025-05-14 14:25:00|6583.16|6583.16|6585.93|6585.93|6585.93|6585.93|6582.09|6582.09|0
1747233000000|2025-05-14 14:30:00|6584.65|6584.65|6595.93|6595.93|6595.93|6595.93|6583.37|6583.37|0
1747233300000|2025-05-14 14:35:00|6597.2|6597.2|6585.05|6585.05|6600.53|6600.53|6585.05|6585.05|0
1747233600000|2025-05-14 14:40:00|6583.99|6583.99|6586.21|6586.21|6587.53|6587.53|6583.99|6583.99|0
1747233900000|2025-05-14 14:45:00|6585.15|6585.15|6573.37|6573.37|6585.15|6585.15|6573.37|6573.37|0
1747234200000|2025-05-14 14:50:00|6574.43|6574.43|6580.7|6580.7|6580.7|6580.7|6573.37|6573.37|0
1747234500000|2025-05-14 14:55:00|6581.76|6581.76|6574.6|6574.6|6581.76|6581.76|6574.6|6574.6|0
1747234800000|2025-05-14 15:00:00|6575.66|6575.66|6570.53|6570.53|6576.72|6576.72|6569.87|6569.87|0
1747235100000|2025-05-14 15:05:00|6571.2|6571.2|6574.76|6574.76|6574.76|6574.76|6569.3|6569.3|0
1747235400000|2025-05-14 15:10:00|6573.69|6573.69|6574.3|6574.3|6574.3|6574.3|6568.77|6568.77|0
1747235700000|2025-05-14 15:15:00|6575.19|6575.19|6570.86|6570.86|6576.96|6576.96|6569.8|6569.8|0
1747236000000|2025-05-14 15:20:00|6569.58|6569.58|6570.73|6570.73|6572.27|6572.27|6569.58|6569.58|0
1747236300000|2025-05-14 15:25:00|6571.79|6571.79|6572.88|6572.88|6576.04|6576.04|6569.59|6569.59|0
1747293300000|2025-05-15 07:15:00|6597.02|6597.02|6584.83|6584.83|6600.6|6600.6|6583.04|6583.04|0
1747293600000|2025-05-15 07:20:00|6586.62|6586.62|6587.17|6587.17|6588.57|6588.57|6585.89|6585.89|0
1747293900000|2025-05-15 07:25:00|6588.06|6588.06|6578.24|6578.24|6588.06|6588.06|6578.24|6578.24|0
1747294200000|2025-05-15 07:30:00|6577.18|6577.18|6571.02|6571.02|6579.3|6579.3|6571.02|6571.02|0
1747294500000|2025-05-15 07:35:00|6568.9|6568.9|6564.87|6564.87|6569.11|6569.11|6560.19|6560.19|0
1747295100000|2025-05-15 07:45:00|6565.76|6565.76|6575.52|6575.52|6575.52|6575.52|6565.76|6565.76|0
1747295400000|2025-05-15 07:50:00|6568.08|6568.08|6571.27|6571.27|6571.27|6571.27|6568.08|6568.08|0
1747296000000|2025-05-15 08:00:00|6567.71|6567.71|6566.43|6566.43|6567.71|6567.71|6565.37|6565.37|0
1747296300000|2025-05-15 08:05:00|6565.37|6565.37|6563.41|6563.41|6567.49|6567.49|6562.81|6562.81|0
1747296600000|2025-05-15 08:10:00|6564.47|6564.47|6560.01|6560.01|6564.47|6564.47|6560.01|6560.01|0
1747297200000|2025-05-15 08:20:00|6557.45|6557.45|6549.45|6549.45|6561.29|6561.29|6549.45|6549.45|0
1747297500000|2025-05-15 08:25:00|6552.01|6552.01|6552.01|6552.01|6552.01|6552.01|6552.01|6552.01|0
1747297800000|2025-05-15 08:30:00|6553.8|6553.8|6539.23|6539.23|6553.8|6553.8|6537.9|6537.9|0
1747298100000|2025-05-15 08:35:00|6539.89|6539.89|6548.35|6548.35|6548.35|6548.35|6539.23|6539.23|0
1747298400000|2025-05-15 08:40:00|6550.9|6550.9|6549.62|6549.62|6550.9|6550.9|6546.44|6546.44|0
1747298700000|2025-05-15 08:45:00|6551.75|6551.75|6550.9|6550.9|6551.75|6551.75|6549.62|6549.62|0
1747299000000|2025-05-15 08:50:00|6551.97|6551.97|6554.09|6554.09|6554.09|6554.09|6551.97|6551.97|0
1747299300000|2025-05-15 08:55:00|6555.15|6555.15|6558.55|6558.55|6558.55|6558.55|6555.15|6555.15|0
1747299600000|2025-05-15 09:00:00|6559.83|6559.83|6559.83|6559.83|6559.83|6559.83|6559.83|6559.83|0
1747299900000|2025-05-15 09:05:00|6563.67|6563.67|6580.28|6580.28|6580.28|6580.28|6563.67|6563.67|0
1747300200000|2025-05-15 09:10:00|6579.22|6579.22|6589.84|6589.84|6589.84|6589.84|6579.22|6579.22|0
1747300500000|2025-05-15 09:15:00|6591.63|6591.63|6600.99|6600.99|6602.05|6602.05|6590.73|6590.73|0
1747300800000|2025-05-15 09:20:00|6602.27|6602.27|6612.04|6612.04|6612.04|6612.04|6602.27|6602.27|0
1747301100000|2025-05-15 09:25:00|6614.16|6614.16|6622.02|6622.02|6628.09|6628.09|6614.16|6614.16|0
1747301400000|2025-05-15 09:30:00|6620.96|6620.96|6622.02|6622.02|6622.02|6622.02|6620.96|6620.96|0
1747301700000|2025-05-15 09:35:00|6623.3|6623.3|6624.62|6624.62|6630.29|6630.29|6623.3|6623.3|0
1747302000000|2025-05-15 09:40:00|6623.73|6623.73|6628.07|6628.07|6628.07|6628.07|6622.83|6622.83|0
1747302300000|2025-05-15 09:45:00|6625.52|6625.52|6629.76|6629.76|6629.76|6629.76|6622.96|6622.96|0
1747302600000|2025-05-15 09:50:00|6628.49|6628.49|6628.49|6628.49|6628.49|6628.49|6628.49|6628.49|0
1747302900000|2025-05-15 09:55:00|6630.61|6630.61|6631.46|6631.46|6631.67|6631.67|6630.39|6630.39|0
1747303200000|2025-05-15 10:00:00|6628.9|6628.9|6624.65|6624.65|6628.9|6628.9|6624.65|6624.65|0
1747303500000|2025-05-15 10:05:00|6623.59|6623.59|6621.03|6621.03|6624.65|6624.65|6619.75|6619.75|0
1747303800000|2025-05-15 10:10:00|6617.47|6617.47|6616.05|6616.05|6617.47|6617.47|6616.05|6616.05|0
1747304100000|2025-05-15 10:15:00|6617.11|6617.11|6616.41|6616.41|6618.54|6618.54|6616.41|6616.41|0
1747304400000|2025-05-15 10:20:00|6613.23|6613.23|6616.41|6616.41|6616.41|6616.41|6613.23|6613.23|0
1747305300000|2025-05-15 10:35:00|6618.54|6618.54|6618.54|6618.54|6618.54|6618.54|6618.54|6618.54|0
1747305600000|2025-05-15 10:40:00|6619.6|6619.6|6614.29|6614.29|6619.81|6619.81|6614.29|6614.29|0
1747305900000|2025-05-15 10:45:00|6612.16|6612.16|6612.16|6612.16|6612.16|6612.16|6611.1|6611.1|0
1747306200000|2025-05-15 10:50:00|6610.74|6610.74|6611.8|6611.8|6611.8|6611.8|6610.74|6610.74|0
1747306500000|2025-05-15 10:55:00|6610.74|6610.74|6610.52|6610.52|6610.74|6610.74|6609.46|6609.46|0
1747306800000|2025-05-15 11:00:00|6614.77|6614.77|6617.37|6617.37|6617.37|6617.37|6614.77|6614.77|0
1747307100000|2025-05-15 11:05:00|6619.5|6619.5|6619.5|6619.5|6619.5|6619.5|6619.5|6619.5|0
1747307400000|2025-05-15 11:10:00|6621.62|6621.62|6622.68|6622.68|6623.35|6623.35|6621.62|6621.62|0
1747307700000|2025-05-15 11:15:00|6623.96|6623.96|6623.96|6623.96|6623.96|6623.96|6623.96|6623.96|0
1747308300000|2025-05-15 11:25:00|6622.54|6622.54|6619.35|6619.35|6622.54|6622.54|6619.35|6619.35|0
1747308600000|2025-05-15 11:30:00|6620.42|6620.42|6621.48|6621.48|6621.48|6621.48|6620.42|6620.42|0
1747308900000|2025-05-15 11:35:00|6620.42|6620.42|6620.42|6620.42|6620.42|6620.42|6620.42|6620.42|0
1747309200000|2025-05-15 11:40:00|6621.74|6621.74|6619.62|6619.62|6623.86|6623.86|6618.95|6618.95|0
1747309500000|2025-05-15 11:45:00|6620.68|6620.68|6620.68|6620.68|6620.68|6620.68|6620.68|6620.68|0
1747309800000|2025-05-15 11:50:00|6619.62|6619.62|6615.37|6615.37|6619.62|6619.62|6614.09|6614.09|0
1747310400000|2025-05-15 12:00:00|6618.56|6618.56|6618.56|6618.56|6618.56|6618.56|6617.23|6617.23|0
1747310700000|2025-05-15 12:05:00|6616.43|6616.43|6613.43|6613.43|6616.43|6616.43|6613.43|6613.43|0
1747311000000|2025-05-15 12:10:00|6610.74|6610.74|6596.89|6596.89|6610.74|6610.74|6596.89|6596.89|0
1747311300000|2025-05-15 12:15:00|6595.61|6595.61|6591.83|6591.83|6595.61|6595.61|6590.39|6590.39|0
1747311600000|2025-05-15 12:20:00|6592.9|6592.9|6597.51|6597.51|6597.51|6597.51|6590.77|6590.77|0
1747311900000|2025-05-15 12:25:00|6595.38|6595.38|6595.38|6595.38|6596.81|6596.81|6593.39|6593.39|0
1747312200000|2025-05-15 12:30:00|6597.51|6597.51|6600.69|6600.69|6600.69|6600.69|6594.32|6594.32|0
1747312500000|2025-05-15 12:35:00|6603.25|6603.25|6605.59|6605.59|6609.84|6609.84|6603.25|6603.25|0
1747312800000|2025-05-15 12:40:00|6606.65|6606.65|6614.77|6614.77|6617.42|6617.42|6606.65|6606.65|0
1747313100000|2025-05-15 12:45:00|6613.49|6613.49|6611.15|6611.15|6613.49|6613.49|6607.96|6607.96|0
1747313400000|2025-05-15 12:50:00|6612.21|6612.21|6606.67|6606.67|6612.21|6612.21|6605.46|6605.46|0
1747313700000|2025-05-15 12:55:00|6605.61|6605.61|6601.15|6601.15|6605.61|6605.61|6601.15|6601.15|0
1747314000000|2025-05-15 13:00:00|6599.87|6599.87|6601.99|6601.99|6601.99|6601.99|6599.87|6599.87|0
1747314600000|2025-05-15 13:10:00|6598.68|6598.68|6591.03|6591.03|6598.68|6598.68|6589.75|6589.75|0
1747314900000|2025-05-15 13:15:00|6587.84|6587.84|6587.84|6587.84|6587.84|6587.84|6587.84|6587.84|0
1747315200000|2025-05-15 13:20:00|6588.9|6588.9|6587.84|6587.84|6588.9|6588.9|6587.84|6587.84|0
1747315500000|2025-05-15 13:25:00|6588.5|6588.5|6589.57|6589.57|6589.57|6589.57|6588.5|6588.5|0
1747315800000|2025-05-15 13:30:00|6586.38|6586.38|6589.83|6589.83|6591.95|6591.95|6586.38|6586.38|0
1747316100000|2025-05-15 13:35:00|6590.89|6590.89|6593.07|6593.07|6593.07|6593.07|6588.34|6588.34|0
1747316400000|2025-05-15 13:40:00|6591.79|6591.79|6600.5|6600.5|6601.56|6601.56|6586.48|6586.48|0
1747316700000|2025-05-15 13:45:00|6595.26|6595.26|6586.33|6586.33|6595.26|6595.26|6585.05|6585.05|0
1747317000000|2025-05-15 13:50:00|6585.27|6585.27|6585.27|6585.27|6585.27|6585.27|6581.71|6581.71|0
1747317300000|2025-05-15 13:55:00|6584.21|6584.21|6590.58|6590.58|6590.58|6590.58|6584.21|6584.21|0
1747317600000|2025-05-15 14:00:00|6589.52|6589.52|6591.64|6591.64|6591.64|6591.64|6589.52|6589.52|0
1747317900000|2025-05-15 14:05:00|6590.74|6590.74|6589.68|6589.68|6590.74|6590.74|6589.68|6589.68|0
1747318200000|2025-05-15 14:10:00|6588.62|6588.62|6600.69|6600.69|6600.69|6600.69|6586.83|6586.83|0
1747318500000|2025-05-15 14:15:00|6601.75|6601.75|6602.81|6602.81|6602.81|6602.81|6598.56|6598.56|0
1747318800000|2025-05-15 14:20:00|6604.09|6604.09|6607.77|6607.77|6607.77|6607.77|6602.81|6602.81|0
1747319100000|2025-05-15 14:25:00|6609.05|6609.05|6607.34|6607.34|6609.05|6609.05|6603.09|6603.09|0
1747319400000|2025-05-15 14:30:00|6606.27|6606.27|6606.67|6606.67|6609.46|6609.46|6606.27|6606.27|0
1747319700000|2025-05-15 14:35:00|6605.78|6605.78|6618.26|6618.26|6618.26|6618.26|6605.78|6605.78|0
1747320000000|2025-05-15 14:40:00|6619.15|6619.15|6617.73|6617.73|6619.86|6619.86|6617.02|6617.02|0
1747320300000|2025-05-15 14:45:00|6627.29|6627.29|6630.46|6630.46|6630.46|6630.46|6622.28|6622.28|0
1747320600000|2025-05-15 14:50:00|6631.52|6631.52|6633.01|6633.01|6636.2|6636.2|6631.52|6631.52|0
1747320900000|2025-05-15 14:55:00|6632.3|6632.3|6631.24|6631.24|6634.64|6634.64|6631.24|6631.24|0
1747321200000|2025-05-15 15:00:00|6632.3|6632.3|6636.2|6636.2|6637.26|6637.26|6631.02|6631.02|0
1747321500000|2025-05-15 15:05:00|6637.26|6637.26|6631.67|6631.67|6640.66|6640.66|6631.67|6631.67|0
1747321800000|2025-05-15 15:10:00|6629.55|6629.55|6635.48|6635.48|6637.63|6637.63|6629.55|6629.55|0
1747322100000|2025-05-15 15:15:00|6636.54|6636.54|6634.48|6634.48|6640.22|6640.22|6633.42|6633.42|0
1747322400000|2025-05-15 15:20:00|6633.82|6633.82|6633.91|6633.91|6636.6|6636.6|6631.29|6631.29|0
1747322700000|2025-05-15 15:25:00|6632.85|6632.85|6636.39|6636.39|6636.39|6636.39|6630.02|6630.02|0
1747379700000|2025-05-16 07:15:00|6682.47|6682.47|6680.13|6680.13|6686.09|6686.09|6680.13|6680.13|0
1747380000000|2025-05-16 07:20:00|6683.32|6683.32|6686.06|6686.06|6688.62|6688.62|6683.32|6683.32|0
1747380300000|2025-05-16 07:25:00|6687.85|6687.85|6690.54|6690.54|6690.54|6690.54|6687.85|6687.85|0
1747380600000|2025-05-16 07:30:00|6685.86|6685.86|6697.6|6697.6|6697.6|6697.6|6685.86|6685.86|0
1747380900000|2025-05-16 07:35:00|6695.81|6695.81|6699.04|6699.04|6699.04|6699.04|6695.81|6695.81|0
1747381200000|2025-05-16 07:40:00|6698.15|6698.15|6694.07|6694.07|6699.43|6699.43|6691.73|6691.73|0
1747381500000|2025-05-16 07:45:00|6691.94|6691.94|6685.86|6685.86|6691.94|6691.94|6685.86|6685.86|0
1747381800000|2025-05-16 07:50:00|6684.58|6684.58|6692.01|6692.01|6692.01|6692.01|6682.45|6682.45|0
1747382100000|2025-05-16 07:55:00|6690.95|6690.95|6691.51|6691.51|6692.01|6692.01|6688.83|6688.83|0
1747382400000|2025-05-16 08:00:00|6692.79|6692.79|6672.42|6672.42|6693.45|6693.45|6671.35|6671.35|0
1747382700000|2025-05-16 08:05:00|6670.29|6670.29|6668.34|6668.34|6670.29|6670.29|6666.04|6666.04|0
1747383000000|2025-05-16 08:10:00|6667.06|6667.06|6667.58|6667.58|6669.71|6669.71|6662.55|6662.55|0
1747383300000|2025-05-16 08:15:00|6668.48|6668.48|6665.08|6665.08|6668.48|6668.48|6664.01|6664.01|0
1747383600000|2025-05-16 08:20:00|6666.14|6666.14|6664.86|6664.86|6666.14|6666.14|6664.86|6664.86|0
1747383900000|2025-05-16 08:25:00|6668.05|6668.05|6669.76|6669.76|6669.76|6669.76|6663.8|6663.8|0
1747384200000|2025-05-16 08:30:00|6672.41|6672.41|6667.1|6667.1|6672.41|6672.41|6667.1|6667.1|0
1747384500000|2025-05-16 08:35:00|6665.11|6665.11|6660.03|6660.03|6666.44|6666.44|6660.03|6660.03|0
1747384800000|2025-05-16 08:40:00|6661.09|6661.09|6660.69|6660.69|6661.09|6661.09|6660.03|6660.03|0
1747385100000|2025-05-16 08:45:00|6659.63|6659.63|6660.43|6660.43|6661.09|6661.09|6657.91|6657.91|0
1747385400000|2025-05-16 08:50:00|6662.99|6662.99|6654.23|6654.23|6662.99|6662.99|6654.23|6654.23|0
1747385700000|2025-05-16 08:55:00|6655.29|6655.29|6655.5|6655.5|6656.57|6656.57|6654.01|6654.01|0
1747386000000|2025-05-16 09:00:00|6653.71|6653.71|6644.82|6644.82|6653.71|6653.71|6644.82|6644.82|0
1747386300000|2025-05-16 09:05:00|6643.54|6643.54|6645.5|6645.5|6647.62|6647.62|6643.54|6643.54|0
1747386600000|2025-05-16 09:10:00|6646.92|6646.92|6646.92|6646.92|6646.92|6646.92|6646.92|6646.92|0
1747386900000|2025-05-16 09:15:00|6655.42|6655.42|6651|6651|6655.42|6655.42|6649.05|6649.05|0
1747387200000|2025-05-16 09:20:00|6649.94|6649.94|6654.02|6654.02|6655.08|6655.08|6649.94|6649.94|0
1747387500000|2025-05-16 09:25:00|6655.3|6655.3|6654.69|6654.69|6655.96|6655.96|6653.62|6653.62|0
1747387800000|2025-05-16 09:30:00|6654.02|6654.02|6655.45|6655.45|6655.45|6655.45|6651.9|6651.9|0
1747388100000|2025-05-16 09:35:00|6654.78|6654.78|6651.12|6651.12|6654.78|6654.78|6651.12|6651.12|0
1747388400000|2025-05-16 09:40:00|6652.4|6652.4|6654.52|6654.52|6655.85|6655.85|6652.4|6652.4|0
1747388700000|2025-05-16 09:45:00|6655.58|6655.58|6655.37|6655.37|6657.92|6657.92|6655.37|6655.37|0
1747389000000|2025-05-16 09:50:00|6657.35|6657.35|6654.63|6654.63|6657.35|6657.35|6646.82|6646.82|0
1747389300000|2025-05-16 09:55:00|6655.69|6655.69|6656.92|6656.92|6663.99|6663.99|6653.74|6653.74|0
1747389600000|2025-05-16 10:00:00|6656.26|6656.26|6659.45|6659.45|6659.45|6659.45|6656.26|6656.26|0
1747389900000|2025-05-16 10:05:00|6658.17|6658.17|6657.69|6657.69|6659.54|6659.54|6655.61|6655.61|0
1747390200000|2025-05-16 10:10:00|6657.02|6657.02|6659.61|6659.61|6659.61|6659.61|6655.23|6655.23|0
1747390800000|2025-05-16 10:20:00|6656.3|6656.3|6660.54|6660.54|6662.67|6662.67|6656.3|6656.3|0
1747391100000|2025-05-16 10:25:00|6662.67|6662.67|6667.35|6667.35|6667.35|6667.35|6662.67|6662.67|0
1747391400000|2025-05-16 10:30:00|6668.41|6668.41|6667.35|6667.35|6669.47|6669.47|6667.35|6667.35|0
1747391700000|2025-05-16 10:35:00|6663.1|6663.1|6663.1|6663.1|6663.1|6663.1|6663.1|6663.1|0
1747392000000|2025-05-16 10:40:00|6662.21|6662.21|6665.22|6665.22|6666.5|6666.5|6662.21|6662.21|0
1747392300000|2025-05-16 10:45:00|6662.04|6662.04|6662.04|6662.04|6662.04|6662.04|6662.04|6662.04|0
1747392600000|2025-05-16 10:50:00|6658.85|6658.85|6654.51|6654.51|6658.85|6658.85|6654.51|6654.51|0
1747392900000|2025-05-16 10:55:00|6652.72|6652.72|6644.96|6644.96|6652.72|6652.72|6643.68|6643.68|0
1747393200000|2025-05-16 11:00:00|6643.68|6643.68|6643.68|6643.68|6643.68|6643.68|6643.68|6643.68|0
1747393500000|2025-05-16 11:05:00|6639.43|6639.43|6637.47|6637.47|6639.43|6639.43|6637.47|6637.47|0
1747393800000|2025-05-16 11:10:00|6638.53|6638.53|6636.21|6636.21|6639.96|6639.96|6636.21|6636.21|0
1747394100000|2025-05-16 11:15:00|6633.66|6633.66|6630.47|6630.47|6635.44|6635.44|6630.47|6630.47|0
1747394400000|2025-05-16 11:20:00|6631.8|6631.8|6630.74|6630.74|6631.8|6631.8|6628.61|6628.61|0
1747394700000|2025-05-16 11:25:00|6630.03|6630.03|6633.29|6633.29|6633.29|6633.29|6630.03|6630.03|0
1747395000000|2025-05-16 11:30:00|6634.36|6634.36|6632.86|6632.86|6634.36|6634.36|6630.74|6630.74|0
1747395300000|2025-05-16 11:35:00|6631.8|6631.8|6629.86|6629.86|6631.8|6631.8|6629.86|6629.86|0
1747395900000|2025-05-16 11:45:00|6627.73|6627.73|6627.68|6627.68|6629.47|6629.47|6626.67|6626.67|0
1747396200000|2025-05-16 11:50:00|6627.02|6627.02|6628.97|6628.97|6628.97|6628.97|6627.02|6627.02|0
1747396500000|2025-05-16 11:55:00|6628.08|6628.08|6629.36|6629.36|6630.64|6630.64|6628.08|6628.08|0
1747396800000|2025-05-16 12:00:00|6628.08|6628.08|6627.68|6627.68|6628.74|6628.74|6625.29|6625.29|0
1747397100000|2025-05-16 12:05:00|6628.96|6628.96|6628.96|6628.96|6628.96|6628.96|6627.54|6627.54|0
1747397400000|2025-05-16 12:10:00|6631.08|6631.08|6626.26|6626.26|6631.08|6631.08|6626.26|6626.26|0
1747397700000|2025-05-16 12:15:00|6625.55|6625.55|6627.72|6627.72|6627.72|6627.72|6625.55|6625.55|0
1747398000000|2025-05-16 12:20:00|6628.78|6628.78|6630.51|6630.51|6630.51|6630.51|6628.78|6628.78|0
1747398300000|2025-05-16 12:25:00|6631.93|6631.93|6631.2|6631.2|6635.11|6635.11|6631.2|6631.2|0
1747398600000|2025-05-16 12:30:00|6628.64|6628.64|6625.81|6625.81|6628.64|6628.64|6625.81|6625.81|0
1747398900000|2025-05-16 12:35:00|6624.75|6624.75|6620.67|6620.67|6624.75|6624.75|6620.67|6620.67|0
1747399200000|2025-05-16 12:40:00|6621.99|6621.99|6617.52|6617.52|6622.65|6622.65|6617.52|6617.52|0
1747399500000|2025-05-16 12:45:00|6616.62|6616.62|6615.16|6615.16|6616.62|6616.62|6614.5|6614.5|0
1747399800000|2025-05-16 12:50:00|6613.88|6613.88|6614.25|6614.25|6614.25|6614.25|6612.82|6612.82|0
1747400100000|2025-05-16 12:55:00|6613.18|6613.18|6613.25|6613.25|6613.25|6613.25|6610.18|6610.18|0
1747400400000|2025-05-16 13:00:00|6612.35|6612.35|6614.09|6614.09|6615.37|6615.37|6612.35|6612.35|0
1747400700000|2025-05-16 13:05:00|6615.16|6615.16|6610.66|6610.66|6616.22|6616.22|6610.66|6610.66|0
1747401000000|2025-05-16 13:10:00|6611.56|6611.56|6611.05|6611.05|6611.56|6611.56|6609.77|6609.77|0
1747401300000|2025-05-16 13:15:00|6607.86|6607.86|6606.06|6606.06|6607.86|6607.86|6604.08|6604.08|0
1747401600000|2025-05-16 13:20:00|6605.4|6605.4|6601.95|6601.95|6606.46|6606.46|6601.95|6601.95|0
1747401900000|2025-05-16 13:25:00|6599.83|6599.83|6595.98|6595.98|6599.83|6599.83|6594.92|6594.92|0
1747402200000|2025-05-16 13:30:00|6597.26|6597.26|6596.87|6596.87|6599.21|6599.21|6596.87|6596.87|0
1747402500000|2025-05-16 13:35:00|6597.93|6597.93|6595.46|6595.46|6599.36|6599.36|6595.46|6595.46|0
1747402800000|2025-05-16 13:40:00|6592.06|6592.06|6594.12|6594.12|6594.12|6594.12|6591|6591|0
1747403100000|2025-05-16 13:45:00|6595.18|6595.18|6595.18|6595.18|6595.18|6595.18|6593.76|6593.76|0
1747403400000|2025-05-16 13:50:00|6596.24|6596.24|6601.24|6601.24|6601.59|6601.59|6596.24|6596.24|0
1747403700000|2025-05-16 13:55:00|6600.17|6600.17|6607.24|6607.24|6608.14|6608.14|6600.17|6600.17|0
1747404000000|2025-05-16 14:00:00|6605.96|6605.96|6603.89|6603.89|6610.26|6610.26|6602.61|6602.61|0
1747404300000|2025-05-16 14:05:00|6604.55|6604.55|6588.41|6588.41|6604.55|6604.55|6588.41|6588.41|0
1747404600000|2025-05-16 14:10:00|6589.47|6589.47|6600.88|6600.88|6601.94|6601.94|6588.41|6588.41|0
1747404900000|2025-05-16 14:15:00|6599.82|6599.82|6599.6|6599.6|6600.88|6600.88|6598.76|6598.76|0
1747405200000|2025-05-16 14:20:00|6600.67|6600.67|6597.48|6597.48|6600.67|6600.67|6594.29|6594.29|0
1747405500000|2025-05-16 14:25:00|6598.54|6598.54|6600.45|6600.45|6601.51|6601.51|6597.26|6597.26|0
1747405800000|2025-05-16 14:30:00|6598.46|6598.46|6603.8|6603.8|6605.92|6605.92|6598.46|6598.46|0
1747406100000|2025-05-16 14:35:00|6601.67|6601.67|6600.4|6600.4|6601.67|6601.67|6600.4|6600.4|0
1747406400000|2025-05-16 14:40:00|6599.33|6599.33|6592.42|6592.42|6599.33|6599.33|6592.42|6592.42|0
1747406700000|2025-05-16 14:45:00|6591.36|6591.36|6599.57|6599.57|6601.36|6601.36|6591.36|6591.36|0
1747407000000|2025-05-16 14:50:00|6598.67|6598.67|6597.71|6597.71|6598.67|6598.67|6596.38|6596.38|0
1747407300000|2025-05-16 14:55:00|6595.15|6595.15|6596.92|6596.92|6598.6|6598.6|6594.98|6594.98|0
1747407600000|2025-05-16 15:00:00|6596.26|6596.26|6600.21|6600.21|6601.11|6601.11|6595.2|6595.2|0
1747407900000|2025-05-16 15:05:00|6601.28|6601.28|6599.86|6599.86|6603.26|6603.26|6599.86|6599.86|0
1747408200000|2025-05-16 15:10:00|6600.76|6600.76|6601.07|6601.07|6604.87|6604.87|6599.69|6599.69|0
1747408500000|2025-05-16 15:15:00|6602.35|6602.35|6596.31|6596.31|6602.35|6602.35|6595.25|6595.25|0
1747408800000|2025-05-16 15:20:00|6595.6|6595.6|6597.44|6597.44|6597.44|6597.44|6595.6|6595.6|0
1747409100000|2025-05-16 15:25:00|6598.72|6598.72|6604.24|6604.24|6604.24|6604.24|6596.16|6596.16|0
1747638900000|2025-05-19 07:15:00|6595.09|6595.09|6590.63|6590.63|6595.09|6595.09|6587.44|6587.44|0
1747639200000|2025-05-19 07:20:00|6591.69|6591.69|6595.95|6595.95|6595.95|6595.95|6590.4|6590.4|0
1747639500000|2025-05-19 07:25:00|6586.39|6586.39|6581.66|6581.66|6586.39|6586.39|6581|6581|0
1747639800000|2025-05-19 07:30:00|6580.6|6580.6|6581.44|6581.44|6584.63|6584.63|6580.38|6580.38|0
1747640100000|2025-05-19 07:35:00|6578.26|6578.26|6575.92|6575.92|6578.26|6578.26|6575.92|6575.92|0
1747640400000|2025-05-19 07:40:00|6573.79|6573.79|6571.45|6571.45|6573.79|6573.79|6571.45|6571.45|0
1747640700000|2025-05-19 07:45:00|6569.33|6569.33|6570.13|6570.13|6573.58|6573.58|6569.33|6569.33|0
1747641000000|2025-05-19 07:50:00|6572.25|6572.25|6581.81|6581.81|6581.81|6581.81|6572.25|6572.25|0
1747641300000|2025-05-19 07:55:00|6579.25|6579.25|6575.36|6575.36|6579.25|6579.25|6575.14|6575.14|0
1747641600000|2025-05-19 08:00:00|6574.46|6574.46|6572|6572|6576.25|6576.25|6572|6572|0
1747641900000|2025-05-19 08:05:00|6570.94|6570.94|6567.54|6567.54|6570.94|6570.94|6567.54|6567.54|0
1747642200000|2025-05-19 08:10:00|6562.56|6562.56|6563.52|6563.52|6563.52|6563.52|6559.14|6559.14|0
1747642500000|2025-05-19 08:15:00|6564.58|6564.58|6562.29|6562.29|6565.48|6565.48|6562.29|6562.29|0
1747642800000|2025-05-19 08:20:00|6563|6563|6564.07|6564.07|6564.07|6564.07|6561.94|6561.94|0
1747643100000|2025-05-19 08:25:00|6563.17|6563.17|6567.75|6567.75|6567.75|6567.75|6561.51|6561.51|0
1747643400000|2025-05-19 08:30:00|6565.62|6565.62|6561.03|6561.03|6566.34|6566.34|6561.03|6561.03|0
1747643700000|2025-05-19 08:35:00|6559.96|6559.96|6558.9|6558.9|6561.03|6561.03|6556.78|6556.78|0
1747644000000|2025-05-19 08:40:00|6556.78|6556.78|6548.38|6548.38|6556.78|6556.78|6548.38|6548.38|0
1747644300000|2025-05-19 08:45:00|6547.72|6547.72|6555.02|6555.02|6555.02|6555.02|6547.72|6547.72|0
1747644600000|2025-05-19 08:50:00|6553.03|6553.03|6557.84|6557.84|6557.84|6557.84|6553.03|6553.03|0
1747644900000|2025-05-19 08:55:00|6558.9|6558.9|6558.9|6558.9|6558.9|6558.9|6558.9|6558.9|0
1747645200000|2025-05-19 09:00:00|6557.84|6557.84|6554.65|6554.65|6557.84|6557.84|6553.59|6553.59|0
1747645500000|2025-05-19 09:05:00|6552.53|6552.53|6550.41|6550.41|6552.53|6552.53|6550.41|6550.41|0
1747645800000|2025-05-19 09:10:00|6555.04|6555.04|6563.37|6563.37|6563.54|6563.54|6555.04|6555.04|0
1747646100000|2025-05-19 09:15:00|6564.43|6564.43|6569.55|6569.55|6570.83|6570.83|6564.43|6564.43|0
1747646700000|2025-05-19 09:25:00|6568.49|6568.49|6571.67|6571.67|6571.67|6571.67|6568.49|6568.49|0
1747647000000|2025-05-19 09:30:00|6569.55|6569.55|6568.27|6568.27|6570.83|6570.83|6568.27|6568.27|0
1747647300000|2025-05-19 09:35:00|6565.08|6565.08|6566.15|6566.15|6566.15|6566.15|6564.02|6564.02|0
1747647600000|2025-05-19 09:40:00|6560.84|6560.84|6544.54|6544.54|6560.84|6560.84|6544.54|6544.54|0
1747647900000|2025-05-19 09:45:00|6543.64|6543.64|6541.52|6541.52|6543.64|6543.64|6541.52|6541.52|0
1747648200000|2025-05-19 09:50:00|6540.24|6540.24|6539.44|6539.44|6540.24|6540.24|6537.45|6537.45|0
1747648500000|2025-05-19 09:55:00|6537.32|6537.32|6536.26|6536.26|6538.38|6538.38|6536.26|6536.26|0
1747648800000|2025-05-19 10:00:00|6534.13|6534.13|6527.42|6527.42|6534.13|6534.13|6527.42|6527.42|0
1747649100000|2025-05-19 10:05:00|6526.14|6526.14|6525.08|6525.08|6526.14|6526.14|6525.08|6525.08|0
1747649400000|2025-05-19 10:10:00|6523.8|6523.8|6523.98|6523.98|6525.35|6525.35|6523.37|6523.37|0
1747649700000|2025-05-19 10:15:00|6524.64|6524.64|6524.64|6524.64|6524.64|6524.64|6522.92|6522.92|0
1747650000000|2025-05-19 10:20:00|6525.54|6525.54|6530.85|6530.85|6530.85|6530.85|6525.54|6525.54|0
1747650300000|2025-05-19 10:25:00|6531.51|6531.51|6529.62|6529.62|6534.13|6534.13|6529.62|6529.62|0
1747650600000|2025-05-19 10:30:00|6528.56|6528.56|6533.02|6533.02|6533.02|6533.02|6528.56|6528.56|0
1747650900000|2025-05-19 10:35:00|6534.08|6534.08|6534.08|6534.08|6534.08|6534.08|6534.08|6534.08|0
1747651200000|2025-05-19 10:40:00|6532.66|6532.66|6536.41|6536.41|6536.41|6536.41|6532.66|6532.66|0
1747651500000|2025-05-19 10:45:00|6535.34|6535.34|6535.34|6535.34|6535.34|6535.34|6535.34|6535.34|0
1747651800000|2025-05-19 10:50:00|6536.62|6536.62|6536.62|6536.62|6536.62|6536.62|6536.62|6536.62|0
1747652100000|2025-05-19 10:55:00|6537.68|6537.68|6536.62|6536.62|6537.68|6537.68|6536.62|6536.62|0
1747652400000|2025-05-19 11:00:00|6537.68|6537.68|6533.97|6533.97|6538.35|6538.35|6533.97|6533.97|0
1747652700000|2025-05-19 11:05:00|6532.91|6532.91|6532.91|6532.91|6532.91|6532.91|6532.91|6532.91|0
1747653000000|2025-05-19 11:10:00|6531.63|6531.63|6534.19|6534.19|6534.19|6534.19|6531.63|6531.63|0
1747653300000|2025-05-19 11:15:00|6535.25|6535.25|6536.31|6536.31|6536.31|6536.31|6535.25|6535.25|0
1747653900000|2025-05-19 11:25:00|6535.25|6535.25|6535.25|6535.25|6535.25|6535.25|6535.25|6535.25|0
1747654200000|2025-05-19 11:30:00|6534.19|6534.19|6531.8|6531.8|6534.19|6534.19|6531.8|6531.8|0
1747654500000|2025-05-19 11:35:00|6532.86|6532.86|6534.99|6534.99|6534.99|6534.99|6532.86|6532.86|0
1747654800000|2025-05-19 11:40:00|6533.92|6533.92|6534.99|6534.99|6534.99|6534.99|6533.92|6533.92|0
1747655100000|2025-05-19 11:45:00|6536.26|6536.26|6542.55|6542.55|6542.55|6542.55|6536.26|6536.26|0
1747655400000|2025-05-19 11:50:00|6543.61|6543.61|6544.19|6544.19|6545.6|6545.6|6542.29|6542.29|0
1747655700000|2025-05-19 11:55:00|6545.25|6545.25|6545.25|6545.25|6545.25|6545.25|6545.25|6545.25|0
1747656000000|2025-05-19 12:00:00|6546.53|6546.53|6549.15|6549.15|6549.15|6549.15|6546.53|6546.53|0
1747656300000|2025-05-19 12:05:00|6549.81|6549.81|6549.55|6549.55|6549.81|6549.81|6548.48|6548.48|0
1747656600000|2025-05-19 12:10:00|6548.22|6548.22|6550.67|6550.67|6550.67|6550.67|6548.22|6548.22|0
1747656900000|2025-05-19 12:15:00|6549.61|6549.61|6551.52|6551.52|6552.8|6552.8|6548.55|6548.55|0
1747657200000|2025-05-19 12:20:00|6553.31|6553.31|6556.89|6556.89|6556.89|6556.89|6553.31|6553.31|0
1747657500000|2025-05-19 12:25:00|6560.07|6560.07|6559.74|6559.74|6562.92|6562.92|6559.74|6559.74|0
1747657800000|2025-05-19 12:30:00|6562.92|6562.92|6568.16|6568.16|6568.63|6568.63|6562.92|6562.92|0
1747658100000|2025-05-19 12:35:00|6567.1|6567.1|6562.45|6562.45|6567.1|6567.1|6561.13|6561.13|0
1747658400000|2025-05-19 12:40:00|6561.56|6561.56|6563.05|6563.05|6565.17|6565.17|6560.9|6560.9|0
1747658700000|2025-05-19 12:45:00|6561.99|6561.99|6559.42|6559.42|6561.99|6561.99|6558.8|6558.8|0
1747659000000|2025-05-19 12:50:00|6557.29|6557.29|6556.56|6556.56|6559.42|6559.42|6556.56|6556.56|0
1747659300000|2025-05-19 12:55:00|6557.63|6557.63|6556.35|6556.35|6557.63|6557.63|6556.35|6556.35|0
1747659600000|2025-05-19 13:00:00|6554.22|6554.22|6553.56|6553.56|6556.75|6556.75|6553.56|6553.56|0
1747659900000|2025-05-19 13:05:00|6552.5|6552.5|6554.22|6554.22|6554.22|6554.22|6552.1|6552.1|0
1747660200000|2025-05-19 13:10:00|6552.9|6552.9|6545.91|6545.91|6552.9|6552.9|6545.91|6545.91|0
1747660500000|2025-05-19 13:15:00|6546.81|6546.81|6547.7|6547.7|6547.7|6547.7|6545.74|6545.74|0
1747660800000|2025-05-19 13:20:00|6548.76|6548.76|6559.03|6559.03|6559.03|6559.03|6548.76|6548.76|0
1747661100000|2025-05-19 13:25:00|6558.13|6558.13|6561.8|6561.8|6564.99|6564.99|6558.13|6558.13|0
1747661400000|2025-05-19 13:30:00|6562.46|6562.46|6572.95|6572.95|6572.95|6572.95|6558.23|6558.23|0
1747661700000|2025-05-19 13:35:00|6573.66|6573.66|6573|6573|6573.66|6573.66|6571.93|6571.93|0
1747662000000|2025-05-19 13:40:00|6573.89|6573.89|6568.84|6568.84|6573.89|6573.89|6565.4|6565.4|0
1747662300000|2025-05-19 13:45:00|6569.74|6569.74|6575.61|6575.61|6575.87|6575.87|6569.74|6569.74|0
1747662600000|2025-05-19 13:50:00|6576.5|6576.5|6575.33|6575.33|6576.5|6576.5|6573.37|6573.37|0
1747662900000|2025-05-19 13:55:00|6576.39|6576.39|6575.79|6575.79|6577.12|6577.12|6573.67|6573.67|0
1747663200000|2025-05-19 14:00:00|6578.35|6578.35|6579.63|6579.63|6580.47|6580.47|6577.07|6577.07|0
1747663500000|2025-05-19 14:05:00|6580.91|6580.91|6584.54|6584.54|6586.66|6586.66|6580.91|6580.91|0
1747663800000|2025-05-19 14:10:00|6585.25|6585.25|6587.13|6587.13|6589.25|6589.25|6583.94|6583.94|0
1747664100000|2025-05-19 14:15:00|6586.07|6586.07|6588.84|6588.84|6589.9|6589.9|6586.07|6586.07|0
1747664400000|2025-05-19 14:20:00|6589.9|6589.9|6590.56|6590.56|6591.63|6591.63|6589.9|6589.9|0
1747664700000|2025-05-19 14:25:00|6589.9|6589.9|6596.67|6596.67|6598.79|6598.79|6587.51|6587.51|0
1747665000000|2025-05-19 14:30:00|6597.73|6597.73|6596|6596|6597.73|6597.73|6592.6|6592.6|0
1747665300000|2025-05-19 14:35:00|6597.07|6597.07|6599.05|6599.05|6601.04|6601.04|6596.4|6596.4|0
1747665600000|2025-05-19 14:40:00|6597.26|6597.26|6601.6|6601.6|6603.25|6603.25|6595.99|6595.99|0
1747665900000|2025-05-19 14:45:00|6600.54|6600.54|6591.19|6591.19|6600.54|6600.54|6591.19|6591.19|0
1747666200000|2025-05-19 14:50:00|6590.48|6590.48|6593.24|6593.24|6593.9|6593.9|6590|6590|0
1747666500000|2025-05-19 14:55:00|6591.45|6591.45|6594.76|6594.76|6595.42|6595.42|6591.16|6591.16|0
1747666800000|2025-05-19 15:00:00|6595.82|6595.82|6592.19|6592.19|6595.82|6595.82|6592.19|6592.19|0
1747667100000|2025-05-19 15:05:00|6592.85|6592.85|6588.34|6588.34|6592.85|6592.85|6586.22|6586.22|0
1747667400000|2025-05-19 15:10:00|6589.4|6589.4|6590.46|6590.46|6590.46|6590.46|6589.4|6589.4|0
1747667700000|2025-05-19 15:15:00|6589.4|6589.4|6582.15|6582.15|6591.19|6591.19|6581.35|6581.35|0
1747668000000|2025-05-19 15:20:00|6583.21|6583.21|6579.2|6579.2|6584.67|6584.67|6579.2|6579.2|0
1747668300000|2025-05-19 15:25:00|6580.26|6580.26|6577.11|6577.11|6581.72|6581.72|6576.19|6576.19|0
1747725300000|2025-05-20 07:15:00|6548.12|6548.12|6550.84|6550.84|6552.97|6552.97|6546.33|6546.33|0
1747725600000|2025-05-20 07:20:00|6548.72|6548.72|6570.32|6570.32|6570.32|6570.32|6548.72|6548.72|0
1747725900000|2025-05-20 07:25:00|6571.38|6571.38|6581.51|6581.51|6581.51|6581.51|6571.38|6571.38|0
1747726200000|2025-05-20 07:30:00|6580.23|6580.23|6583.63|6583.63|6584.7|6584.7|6580.23|6580.23|0
1747726500000|2025-05-20 07:35:00|6581.51|6581.51|6583.2|6583.2|6583.63|6583.63|6580.01|6580.01|0
1747726800000|2025-05-20 07:40:00|6584.26|6584.26|6572.67|6572.67|6585.32|6585.32|6572.67|6572.67|0
1747727100000|2025-05-20 07:45:00|6571.78|6571.78|6566.93|6566.93|6571.78|6571.78|6563.91|6563.91|0
1747727400000|2025-05-20 07:50:00|6570.12|6570.12|6567.56|6567.56|6570.12|6570.12|6567.56|6567.56|0
1747727700000|2025-05-20 07:55:00|6565.44|6565.44|6565.44|6565.44|6567.99|6567.99|6565.44|6565.44|0
1747728000000|2025-05-20 08:00:00|6566.71|6566.71|6569.9|6569.9|6569.9|6569.9|6566.71|6566.71|0
1747728300000|2025-05-20 08:05:00|6568.84|6568.84|6585.75|6585.75|6585.75|6585.75|6568.84|6568.84|0
1747728600000|2025-05-20 08:10:00|6584.85|6584.85|6583.22|6583.22|6584.85|6584.85|6580.03|6580.03|0
1747728900000|2025-05-20 08:15:00|6582.15|6582.15|6593.69|6593.69|6593.69|6593.69|6582.15|6582.15|0
1747729200000|2025-05-20 08:20:00|6596.24|6596.24|6605.22|6605.22|6605.22|6605.22|6596.24|6596.24|0
1747729500000|2025-05-20 08:25:00|6602.03|6602.03|6593.69|6593.69|6602.03|6602.03|6593.69|6593.69|0
1747729800000|2025-05-20 08:30:00|6594.75|6594.75|6598.83|6598.83|6598.83|6598.83|6594.75|6594.75|0
1747730100000|2025-05-20 08:35:00|6595.64|6595.64|6598.42|6598.42|6598.42|6598.42|6593.52|6593.52|0
1747730400000|2025-05-20 08:40:00|6600.54|6600.54|6606.33|6606.33|6606.33|6606.33|6600.54|6600.54|0
1747730700000|2025-05-20 08:45:00|6605.43|6605.43|6602.25|6602.25|6606.76|6606.76|6601.14|6601.14|0
1747731000000|2025-05-20 08:50:00|6600.12|6600.12|6598.34|6598.34|6600.12|6600.12|6597.28|6597.28|0
1747731300000|2025-05-20 08:55:00|6597.06|6597.06|6598.12|6598.12|6599.18|6599.18|6597.06|6597.06|0
1747731600000|2025-05-20 09:00:00|6600.68|6600.68|6600.2|6600.2|6600.68|6600.68|6596.8|6596.8|0
1747731900000|2025-05-20 09:05:00|6599.14|6599.14|6597.86|6597.86|6600.2|6600.2|6597.86|6597.86|0
1747732200000|2025-05-20 09:10:00|6596.58|6596.58|6593.9|6593.9|6596.58|6596.58|6593.9|6593.9|0
1747732500000|2025-05-20 09:15:00|6594.79|6594.79|6609.48|6609.48|6609.48|6609.48|6594.79|6594.79|0
1747732800000|2025-05-20 09:20:00|6608.41|6608.41|6606.07|6606.07|6610.54|6610.54|6606.07|6606.07|0
1747733100000|2025-05-20 09:25:00|6605.01|6605.01|6603.95|6603.95|6605.01|6605.01|6603.95|6603.95|0
1747733400000|2025-05-20 09:30:00|6605.01|6605.01|6606.97|6606.97|6606.97|6606.97|6605.01|6605.01|0
1747733700000|2025-05-20 09:35:00|6608.25|6608.25|6608.25|6608.25|6608.25|6608.25|6608.25|6608.25|0
1747734000000|2025-05-20 09:40:00|6609.31|6609.31|6607.18|6607.18|6612.49|6612.49|6607.18|6607.18|0
1747734300000|2025-05-20 09:45:00|6606.12|6606.12|6605.06|6605.06|6606.12|6606.12|6605.06|6605.06|0
1747734600000|2025-05-20 09:50:00|6604.4|6604.4|6608.86|6608.86|6608.86|6608.86|6604.4|6604.4|0
1747734900000|2025-05-20 09:55:00|6610.99|6610.99|6612.48|6612.48|6612.48|6612.48|6609.92|6609.92|0
1747735200000|2025-05-20 10:00:00|6611.42|6611.42|6607.35|6607.35|6611.42|6611.42|6606.08|6606.08|0
1747735500000|2025-05-20 10:05:00|6610.54|6610.54|6610.76|6610.76|6612.03|6612.03|6608.42|6608.42|0
1747735800000|2025-05-20 10:10:00|6609.48|6609.48|6612.03|6612.03|6612.03|6612.03|6609.48|6609.48|0
1747736100000|2025-05-20 10:15:00|6610.76|6610.76|6612.43|6612.43|6612.43|6612.43|6610.76|6610.76|0
1747736400000|2025-05-20 10:20:00|6613.5|6613.5|6608.19|6608.19|6613.5|6613.5|6608.19|6608.19|0
1747736700000|2025-05-20 10:25:00|6609.61|6609.61|6606.42|6606.42|6609.61|6609.61|6606.42|6606.42|0
1747737000000|2025-05-20 10:30:00|6603.24|6603.24|6603.02|6603.02|6603.24|6603.24|6601.96|6601.96|0
1747737300000|2025-05-20 10:35:00|6604.3|6604.3|6604.3|6604.3|6604.3|6604.3|6604.3|6604.3|0
1747737600000|2025-05-20 10:40:00|6603.24|6603.24|6606.26|6606.26|6606.26|6606.26|6602.18|6602.18|0
1747737900000|2025-05-20 10:45:00|6607.54|6607.54|6621.5|6621.5|6628.13|6628.13|6607.54|6607.54|0
1747738200000|2025-05-20 10:50:00|6622.17|6622.17|6646.48|6646.48|6646.48|6646.48|6620.84|6620.84|0
1747738500000|2025-05-20 10:55:00|6650.32|6650.32|6653.8|6653.8|6664.97|6664.97|6650.32|6650.32|0
1747738800000|2025-05-20 11:00:00|6652.74|6652.74|6642.22|6642.22|6652.74|6652.74|6642.22|6642.22|0
1747739100000|2025-05-20 11:05:00|6643.55|6643.55|6644.38|6644.38|6645.44|6645.44|6641.6|6641.6|0
1747739400000|2025-05-20 11:10:00|6643.32|6643.32|6637.14|6637.14|6645.04|6645.04|6637.14|6637.14|0
1747739700000|2025-05-20 11:15:00|6642.25|6642.25|6643.15|6643.15|6643.32|6643.32|6642.25|6642.25|0
1747740000000|2025-05-20 11:20:00|6640.59|6640.59|6636.03|6636.03|6641.87|6641.87|6632.98|6632.98|0
1747740300000|2025-05-20 11:25:00|6637.1|6637.1|6639.39|6639.39|6640.28|6640.28|6637.1|6637.1|0
1747740600000|2025-05-20 11:30:00|6640.71|6640.71|6644.65|6644.65|6644.82|6644.82|6639.97|6639.97|0
1747740900000|2025-05-20 11:35:00|6643.99|6643.99|6643.99|6643.99|6643.99|6643.99|6643.99|6643.99|0
1747741200000|2025-05-20 11:40:00|6643.32|6643.32|6649.58|6649.58|6651.56|6651.56|6643.32|6643.32|0
1747741500000|2025-05-20 11:45:00|6650.9|6650.9|6651.31|6651.31|6656.47|6656.47|6649.58|6649.58|0
1747741800000|2025-05-20 11:50:00|6652.63|6652.63|6645.68|6645.68|6652.63|6652.63|6645.68|6645.68|0
1747742100000|2025-05-20 11:55:00|6641.43|6641.43|6637.57|6637.57|6642.71|6642.71|6637.57|6637.57|0
1747742400000|2025-05-20 12:00:00|6638.63|6638.63|6641.11|6641.11|6643.94|6643.94|6637.57|6637.57|0
1747742700000|2025-05-20 12:05:00|6640.44|6640.44|6638.94|6638.94|6640.44|6640.44|6636.6|6636.6|0
1747743000000|2025-05-20 12:10:00|6640.36|6640.36|6640.36|6640.36|6640.36|6640.36|6640.36|6640.36|0
1747743300000|2025-05-20 12:15:00|6642.35|6642.35|6640.22|6640.22|6643.41|6643.41|6640.22|6640.22|0
1747743600000|2025-05-20 12:20:00|6639.33|6639.33|6640.17|6640.17|6641.45|6641.45|6639.33|6639.33|0
1747743900000|2025-05-20 12:25:00|6642.73|6642.73|6649.71|6649.71|6649.71|6649.71|6642.73|6642.73|0
1747744200000|2025-05-20 12:30:00|6648.64|6648.64|6650.77|6650.77|6650.77|6650.77|6648.64|6648.64|0
1747744500000|2025-05-20 12:35:00|6651.43|6651.43|6648.43|6648.43|6651.43|6651.43|6647.53|6647.53|0
1747744800000|2025-05-20 12:40:00|6647.15|6647.15|6648.21|6648.21|6648.21|6648.21|6646.49|6646.49|0
1747745100000|2025-05-20 12:45:00|6647.15|6647.15|6651.61|6651.61|6651.61|6651.61|6647.15|6647.15|0
1747745400000|2025-05-20 12:50:00|6652.67|6652.67|6652.67|6652.67|6652.67|6652.67|6652.67|6652.67|0
1747745700000|2025-05-20 12:55:00|6650.33|6650.33|6652.67|6652.67|6654.8|6654.8|6650.33|6650.33|0
1747746000000|2025-05-20 13:00:00|6654.46|6654.46|6651.31|6651.31|6654.46|6654.46|6650.38|6650.38|0
1747746300000|2025-05-20 13:05:00|6650.25|6650.25|6653.82|6653.82|6653.82|6653.82|6649.35|6649.35|0
1747746600000|2025-05-20 13:10:00|6652.92|6652.92|6654.91|6654.91|6657.7|6657.7|6652.92|6652.92|0
1747746900000|2025-05-20 13:15:00|6655.57|6655.57|6655.57|6655.57|6655.57|6655.57|6655.57|6655.57|0
1747747200000|2025-05-20 13:20:00|6654.68|6654.68|6662.44|6662.44|6668.47|6668.47|6654.68|6654.68|0
1747747500000|2025-05-20 13:25:00|6659.79|6659.79|6660.98|6660.98|6660.98|6660.98|6656.21|6656.21|0
1747747800000|2025-05-20 13:30:00|6663.11|6663.11|6665.18|6665.18|6665.76|6665.76|6659.92|6659.92|0
1747748100000|2025-05-20 13:35:00|6666.25|6666.25|6665.98|6665.98|6667.31|6667.31|6664.12|6664.12|0
1747748400000|2025-05-20 13:40:00|6664.92|6664.92|6671.51|6671.51|6671.72|6671.72|6663.59|6663.59|0
1747748700000|2025-05-20 13:45:00|6670.84|6670.84|6665.65|6665.65|6670.84|6670.84|6662.47|6662.47|0
1747749000000|2025-05-20 13:50:00|6666.72|6666.72|6665.66|6665.66|6670.17|6670.17|6665.66|6665.66|0
1747749300000|2025-05-20 13:55:00|6664.33|6664.33|6657.74|6657.74|6664.33|6664.33|6657.74|6657.74|0
1747749600000|2025-05-20 14:00:00|6655.62|6655.62|6649.78|6649.78|6655.62|6655.62|6648.9|6648.9|0
1747749900000|2025-05-20 14:05:00|6647.64|6647.64|6644.62|6644.62|6647.64|6647.64|6644.62|6644.62|0
1747750200000|2025-05-20 14:10:00|6645.9|6645.9|6636.57|6636.57|6645.9|6645.9|6636.57|6636.57|0
1747750500000|2025-05-20 14:15:00|6635.14|6635.14|6637.21|6637.21|6640.62|6640.62|6633.54|6633.54|0
1747750800000|2025-05-20 14:20:00|6636.49|6636.49|6633.74|6633.74|6638.98|6638.98|6633.74|6633.74|0
1747751100000|2025-05-20 14:25:00|6631.62|6631.62|6642.91|6642.91|6642.91|6642.91|6631.62|6631.62|0
1747751400000|2025-05-20 14:30:00|6643.97|6643.97|6654.22|6654.22|6654.22|6654.22|6643.97|6643.97|0
1747751700000|2025-05-20 14:35:00|6652.94|6652.94|6656.35|6656.35|6656.35|6656.35|6651.67|6651.67|0
1747752000000|2025-05-20 14:40:00|6657.63|6657.63|6657.81|6657.81|6660.64|6660.64|6657.63|6657.63|0
1747752300000|2025-05-20 14:45:00|6656.75|6656.75|6658.41|6658.41|6658.41|6658.41|6655.85|6655.85|0
1747752600000|2025-05-20 14:50:00|6655.22|6655.22|6655.58|6655.58|6657.78|6657.78|6653.94|6653.94|0
1747752900000|2025-05-20 14:55:00|6656.65|6656.65|6645.64|6645.64|6656.65|6656.65|6644.9|6644.9|0
1747753200000|2025-05-20 15:00:00|6648.83|6648.83|6643.52|6643.52|6649.89|6649.89|6641.4|6641.4|0
1747753500000|2025-05-20 15:05:00|6645.64|6645.64|6654.24|6654.24|6654.24|6654.24|6645.64|6645.64|0
1747753800000|2025-05-20 15:10:00|6654.9|6654.9|6656.76|6656.76|6658.89|6658.89|6651.45|6651.45|0
1747754100000|2025-05-20 15:15:00|6657.82|6657.82|6655.13|6655.13|6657.82|6657.82|6654.07|6654.07|0
1747754400000|2025-05-20 15:20:00|6653|6653|6651.49|6651.49|6654.49|6654.49|6651.22|6651.22|0
1747754700000|2025-05-20 15:25:00|6653.61|6653.61|6650.2|6650.2|6654.68|6654.68|6646.43|6646.43|0
1747811700000|2025-05-21 07:15:00|6505.04|6505.04|6490.14|6490.14|6511|6511|6490.14|6490.14|0
1747812000000|2025-05-21 07:20:00|6488.02|6488.02|6488.68|6488.68|6489.3|6489.3|6487.35|6487.35|0
1747812300000|2025-05-21 07:25:00|6487.62|6487.62|6514.11|6514.11|6514.11|6514.11|6484.97|6484.97|0
1747812600000|2025-05-21 07:30:00|6513.44|6513.44|6522.57|6522.57|6522.57|6522.57|6513.44|6513.44|0
1747812900000|2025-05-21 07:35:00|6524.69|6524.69|6528.25|6528.25|6531.65|6531.65|6523.63|6523.63|0
1747813200000|2025-05-21 07:40:00|6526.97|6526.97|6525.91|6525.91|6530.24|6530.24|6525.69|6525.69|0
1747813500000|2025-05-21 07:45:00|6527.9|6527.9|6530.99|6530.99|6533.64|6533.64|6527.9|6527.9|0
1747813800000|2025-05-21 07:50:00|6532.05|6532.05|6529.42|6529.42|6532.05|6532.05|6527.43|6527.43|0
1747814100000|2025-05-21 07:55:00|6532.61|6532.61|6527.86|6527.86|6534.73|6534.73|6527.86|6527.86|0
1747814400000|2025-05-21 08:00:00|6523.61|6523.61|6517.39|6517.39|6523.61|6523.61|6514.9|6514.9|0
1747814700000|2025-05-21 08:05:00|6515.26|6515.26|6508.27|6508.27|6515.26|6515.26|6507.7|6507.7|0
1747815000000|2025-05-21 08:10:00|6509.33|6509.33|6507.92|6507.92|6513.24|6513.24|6506.86|6506.86|0
1747815300000|2025-05-21 08:15:00|6513.03|6513.03|6517.51|6517.51|6519.85|6519.85|6513.03|6513.03|0
1747815600000|2025-05-21 08:20:00|6518.79|6518.79|6520.25|6520.25|6521.98|6521.98|6518.79|6518.79|0
1747815900000|2025-05-21 08:25:00|6521.32|6521.32|6517.04|6517.04|6521.32|6521.32|6517.04|6517.04|0
1747816200000|2025-05-21 08:30:00|6514.48|6514.48|6511.29|6511.29|6514.48|6514.48|6510.63|6510.63|0
1747816500000|2025-05-21 08:35:00|6512.62|6512.62|6510.63|6510.63|6512.62|6512.62|6510.63|6510.63|0
1747816800000|2025-05-21 08:40:00|6511.91|6511.91|6522.33|6522.33|6522.33|6522.33|6511.91|6511.91|0
1747817100000|2025-05-21 08:45:00|6521.27|6521.27|6527.01|6527.01|6527.01|6527.01|6521.27|6521.27|0
1747817400000|2025-05-21 08:50:00|6525.95|6525.95|6525.95|6525.95|6525.95|6525.95|6524.89|6524.89|0
1747817700000|2025-05-21 08:55:00|6524.67|6524.67|6524.67|6524.67|6528.65|6528.65|6524.67|6524.67|0
1747818000000|2025-05-21 09:00:00|6524.46|6524.46|6523.39|6523.39|6524.46|6524.46|6523.39|6523.39|0
1747818300000|2025-05-21 09:05:00|6525.52|6525.52|6525.52|6525.52|6525.52|6525.52|6525.52|6525.52|0
1747818600000|2025-05-21 09:10:00|6524.46|6524.46|6528.3|6528.3|6528.3|6528.3|6524.46|6524.46|0
1747818900000|2025-05-21 09:15:00|6527.24|6527.24|6527.7|6527.7|6530.26|6530.26|6527.24|6527.24|0
1747819200000|2025-05-21 09:20:00|6528.98|6528.98|6526.64|6526.64|6528.98|6528.98|6526.64|6526.64|0
1747819500000|2025-05-21 09:25:00|6527.54|6527.54|6531.33|6531.33|6535.58|6535.58|6527.54|6527.54|0
1747819800000|2025-05-21 09:30:00|6534.64|6534.64|6538.19|6538.19|6538.19|6538.19|6534.64|6534.64|0
1747820100000|2025-05-21 09:35:00|6539.25|6539.25|6535.71|6535.71|6539.25|6539.25|6534.64|6534.64|0
1747820400000|2025-05-21 09:40:00|6536.77|6536.77|6536.77|6536.77|6538.89|6538.89|6536.77|6536.77|0
1747820700000|2025-05-21 09:45:00|6537.48|6537.48|6540.66|6540.66|6541.73|6541.73|6537.48|6537.48|0
1747821000000|2025-05-21 09:50:00|6542.79|6542.79|6546.55|6546.55|6546.55|6546.55|6542.79|6542.79|0
1747821300000|2025-05-21 09:55:00|6541.91|6541.91|6537.05|6537.05|6541.91|6541.91|6535.99|6535.99|0
1747821600000|2025-05-21 10:00:00|6537.71|6537.71|6538.73|6538.73|6540.27|6540.27|6536.6|6536.6|0
1747821900000|2025-05-21 10:05:00|6539.79|6539.79|6543.19|6543.19|6543.19|6543.19|6534.04|6534.04|0
1747822200000|2025-05-21 10:10:00|6544.25|6544.25|6542.13|6542.13|6544.25|6544.25|6541.07|6541.07|0
1747822500000|2025-05-21 10:15:00|6541.07|6541.07|6545.1|6545.1|6547.66|6547.66|6541.07|6541.07|0
1747822800000|2025-05-21 10:20:00|6544.04|6544.04|6542.74|6542.74|6544.04|6544.04|6542.74|6542.74|0
1747823100000|2025-05-21 10:25:00|6541.68|6541.68|6542.74|6542.74|6542.74|6542.74|6540.62|6540.62|0
1747823400000|2025-05-21 10:30:00|6541.32|6541.32|6542.38|6542.38|6544.51|6544.51|6541.32|6541.32|0
1747823700000|2025-05-21 10:35:00|6541.32|6541.32|6541.32|6541.32|6541.32|6541.32|6541.32|6541.32|0
1747824000000|2025-05-21 10:40:00|6539.99|6539.99|6538.93|6538.93|6539.99|6539.99|6538.93|6538.93|0
1747824300000|2025-05-21 10:45:00|6539.99|6539.99|6542.33|6542.33|6543.4|6543.4|6539.99|6539.99|0
1747824600000|2025-05-21 10:50:00|6543.4|6543.4|6548.36|6548.36|6549.02|6549.02|6543.4|6543.4|0
1747824900000|2025-05-21 10:55:00|6549.68|6549.68|6551.08|6551.08|6551.81|6551.81|6548.95|6548.95|0
1747825200000|2025-05-21 11:00:00|6551.74|6551.74|6557.07|6557.07|6558.55|6558.55|6551.74|6551.74|0
1747825500000|2025-05-21 11:05:00|6561.32|6561.32|6558.14|6558.14|6561.32|6561.32|6557.07|6557.07|0
1747825800000|2025-05-21 11:10:00|6556.01|6556.01|6557.07|6557.07|6559.2|6559.2|6556.01|6556.01|0
1747826100000|2025-05-21 11:15:00|6560.26|6560.26|6567.91|6567.91|6567.91|6567.91|6559.2|6559.2|0
1747826400000|2025-05-21 11:20:00|6571.1|6571.1|6570.66|6570.66|6575.34|6575.34|6570.66|6570.66|0
1747826700000|2025-05-21 11:25:00|6577.03|6577.03|6579.87|6579.87|6579.87|6579.87|6575.97|6575.97|0
1747827000000|2025-05-21 11:30:00|6580.93|6580.93|6578.64|6578.64|6580.93|6580.93|6575.27|6575.27|0
1747827300000|2025-05-21 11:35:00|6577.58|6577.58|6578.64|6578.64|6578.64|6578.64|6576.3|6576.3|0
1747827600000|2025-05-21 11:40:00|6577.58|6577.58|6577.98|6577.98|6578.64|6578.64|6577.58|6577.58|0
1747827900000|2025-05-21 11:45:00|6579.04|6579.04|6575.85|6575.85|6579.04|6579.04|6575.85|6575.85|0
1747828200000|2025-05-21 11:50:00|6573.73|6573.73|6574.79|6574.79|6574.79|6574.79|6573.73|6573.73|0
1747828500000|2025-05-21 11:55:00|6576.58|6576.58|6587|6587|6587|6587|6575.3|6575.3|0
1747828800000|2025-05-21 12:00:00|6585.68|6585.68|6592.16|6592.16|6592.16|6592.16|6585.68|6585.68|0
1747829100000|2025-05-21 12:05:00|6591.1|6591.1|6592.16|6592.16|6592.16|6592.16|6591.1|6591.1|0
1747829700000|2025-05-21 12:15:00|6593.23|6593.23|6593.58|6593.58|6593.58|6593.58|6592.51|6592.51|0
1747830000000|2025-05-21 12:20:00|6594.64|6594.64|6595.3|6595.3|6597.29|6597.29|6594.64|6594.64|0
1747830300000|2025-05-21 12:25:00|6597.09|6597.09|6592.18|6592.18|6597.09|6597.09|6592.18|6592.18|0
1747830600000|2025-05-21 12:30:00|6590.9|6590.9|6587.67|6587.67|6590.9|6590.9|6586.6|6586.6|0
1747830900000|2025-05-21 12:35:00|6588.73|6588.73|6592.35|6592.35|6593.41|6593.41|6588.73|6588.73|0
1747831200000|2025-05-21 12:40:00|6590.22|6590.22|6589.73|6589.73|6592.56|6592.56|6589.73|6589.73|0
1747831500000|2025-05-21 12:45:00|6589.06|6589.06|6590.13|6590.13|6590.13|6590.13|6589.06|6589.06|0
1747831800000|2025-05-21 12:50:00|6591.19|6591.19|6594.37|6594.37|6594.37|6594.37|6591.19|6591.19|0
1747832100000|2025-05-21 12:55:00|6595.04|6595.04|6598.54|6598.54|6599.6|6599.6|6595.04|6595.04|0
1747832400000|2025-05-21 13:00:00|6597.47|6597.47|6599.81|6599.81|6599.81|6599.81|6597.47|6597.47|0
1747832700000|2025-05-21 13:05:00|6600.88|6600.88|6603.4|6603.4|6604.06|6604.06|6600.88|6600.88|0
1747833000000|2025-05-21 13:10:00|6604.06|6604.06|6600.65|6600.65|6605.34|6605.34|6600.65|6600.65|0
1747833300000|2025-05-21 13:15:00|6601.71|6601.71|6602.94|6602.94|6603.65|6603.65|6601.71|6601.71|0
1747833600000|2025-05-21 13:20:00|6604|6604|6604.58|6604.58|6607.77|6607.77|6604|6604|0
1747833900000|2025-05-21 13:25:00|6603.52|6603.52|6598.21|6598.21|6603.52|6603.52|6597.15|6597.15|0
1747834200000|2025-05-21 13:30:00|6600.33|6600.33|6601.18|6601.18|6601.18|6601.18|6597.78|6597.78|0
1747834500000|2025-05-21 13:35:00|6603.17|6603.17|6596.5|6596.5|6603.17|6603.17|6596.5|6596.5|0
1747834800000|2025-05-21 13:40:00|6597.78|6597.78|6584.77|6584.77|6598.84|6598.84|6584.77|6584.77|0
1747835100000|2025-05-21 13:45:00|6583.71|6583.71|6576.09|6576.09|6583.71|6583.71|6568.09|6568.09|0
1747835400000|2025-05-21 13:50:00|6577.16|6577.16|6576.23|6576.23|6579.81|6579.81|6573.44|6573.44|0
1747835700000|2025-05-21 13:55:00|6577.29|6577.29|6580.48|6580.48|6580.48|6580.48|6577.29|6577.29|0
1747836000000|2025-05-21 14:00:00|6578.35|6578.35|6572.69|6572.69|6578.35|6578.35|6571.41|6571.41|0
1747836300000|2025-05-21 14:05:00|6573.75|6573.75|6574.46|6574.46|6579.06|6579.06|6573.75|6573.75|0
1747836600000|2025-05-21 14:10:00|6575.88|6575.88|6573.55|6573.55|6575.88|6575.88|6570.53|6570.53|0
1747836900000|2025-05-21 14:15:00|6574.61|6574.61|6579.34|6579.34|6579.34|6579.34|6574.61|6574.61|0
1747837200000|2025-05-21 14:20:00|6578.27|6578.27|6587.66|6587.66|6587.66|6587.66|6575.89|6575.89|0
1747837500000|2025-05-21 14:25:00|6588.73|6588.73|6585.84|6585.84|6588.89|6588.89|6585.84|6585.84|0
1747837800000|2025-05-21 14:30:00|6585.13|6585.13|6572.39|6572.39|6585.13|6585.13|6572.39|6572.39|0
1747838100000|2025-05-21 14:35:00|6573.82|6573.82|6572.09|6572.09|6573.82|6573.82|6571.03|6571.03|0
1747838400000|2025-05-21 14:40:00|6571.03|6571.03|6570.32|6570.32|6572.75|6572.75|6569.97|6569.97|0
1747838700000|2025-05-21 14:45:00|6569.65|6569.65|6565.53|6565.53|6569.65|6569.65|6565.53|6565.53|0
1747839000000|2025-05-21 14:50:00|6564.25|6564.25|6571.21|6571.21|6571.4|6571.4|6564.25|6564.25|0
1747839300000|2025-05-21 14:55:00|6569.93|6569.93|6584.04|6584.04|6585.11|6585.11|6569.93|6569.93|0
1747839600000|2025-05-21 15:00:00|6584.71|6584.71|6578.55|6578.55|6588.33|6588.33|6578.55|6578.55|0
1747839900000|2025-05-21 15:05:00|6577.49|6577.49|6577.54|6577.54|6578.55|6578.55|6576.21|6576.21|0
1747840200000|2025-05-21 15:10:00|6578.6|6578.6|6578.62|6578.62|6579.68|6579.68|6575.83|6575.83|0
1747840500000|2025-05-21 15:15:00|6579.89|6579.89|6584.86|6584.86|6587.41|6587.41|6579.69|6579.69|0
1747840800000|2025-05-21 15:20:00|6587.41|6587.41|6586.23|6586.23|6587.91|6587.91|6585.16|6585.16|0
1747841100000|2025-05-21 15:25:00|6584.11|6584.11|6584.74|6584.74|6587.92|6587.92|6583.89|6583.89|0
1747898100000|2025-05-22 07:15:00|7159.18|7159.18|7176.41|7176.41|7194.1|7194.1|7129.15|7129.15|0
1747898400000|2025-05-22 07:20:00|7181.52|7181.52|7126.51|7126.51|7187.92|7187.92|7115|7115|0
1747898700000|2025-05-22 07:25:00|7113.72|7113.72|7102.79|7102.79|7113.72|7113.72|7062.51|7062.51|0
1747899000000|2025-05-22 07:30:00|7103.85|7103.85|7085|7085|7127.72|7127.72|7074.77|7074.77|0
1747899300000|2025-05-22 07:35:00|7086.28|7086.28|7105.08|7105.08|7105.08|7105.08|7073.5|7073.5|0
1747899600000|2025-05-22 07:40:00|7112.75|7112.75|7125.95|7125.95|7125.95|7125.95|7089.76|7089.76|0
1747899900000|2025-05-22 07:45:00|7127.01|7127.01|7101.02|7101.02|7140.84|7140.84|7101.02|7101.02|0
1747900200000|2025-05-22 07:50:00|7094.63|7094.63|7079.81|7079.81|7094.63|7094.63|7079.81|7079.81|0
1747900500000|2025-05-22 07:55:00|7084.92|7084.92|7088.94|7088.94|7103.66|7103.66|7081.09|7081.09|0
1747900800000|2025-05-22 08:00:00|7081.27|7081.27|7079.4|7079.4|7083.82|7083.82|7053.77|7053.77|0
1747901100000|2025-05-22 08:05:00|7070.45|7070.45|7074.52|7074.52|7083.24|7083.24|7064.06|7064.06|0
1747901400000|2025-05-22 08:10:00|7071.96|7071.96|7074.92|7074.92|7087.92|7087.92|7059.8|7059.8|0
1747901700000|2025-05-22 08:15:00|7082.59|7082.59|7103.17|7103.17|7104.26|7104.26|7077.48|7077.48|0
1747902000000|2025-05-22 08:20:00|7102.11|7102.11|7079.75|7079.75|7102.11|7102.11|7072.08|7072.08|0
1747902300000|2025-05-22 08:25:00|7075.5|7075.5|7080.84|7080.84|7080.84|7080.84|7071.67|7071.67|0
1747902600000|2025-05-22 08:30:00|7075.73|7075.73|7062.95|7062.95|7078.29|7078.29|7062.95|7062.95|0
1747902900000|2025-05-22 08:35:00|7060.82|7060.82|7049.19|7049.19|7068.49|7068.49|7049.19|7049.19|0
1747903200000|2025-05-22 08:40:00|7051.75|7051.75|7042.88|7042.88|7060.89|7060.89|7035.21|7035.21|0
1747903500000|2025-05-22 08:45:00|7041.6|7041.6|7036.49|7036.49|7044.15|7044.15|7025.65|7025.65|0
1747903800000|2025-05-22 08:50:00|7035.22|7035.22|7038.06|7038.06|7038.06|7038.06|7019.75|7019.75|0
1747904100000|2025-05-22 08:55:00|7045.73|7045.73|7046.22|7046.22|7053.23|7053.23|7041.9|7041.9|0
1747904400000|2025-05-22 09:00:00|7047.29|7047.29|7052.4|7052.4|7056.24|7056.24|7046.01|7046.01|0
1747904700000|2025-05-22 09:05:00|7053.46|7053.46|7048.19|7048.19|7056.02|7056.02|7040.74|7040.74|0
1747905000000|2025-05-22 09:10:00|7041.8|7041.8|7050.62|7050.62|7053.09|7053.09|7041.8|7041.8|0
1747905300000|2025-05-22 09:15:00|7046.78|7046.78|7053.39|7053.39|7057.01|7057.01|7044.22|7044.22|0
1747905600000|2025-05-22 09:20:00|7054.67|7054.67|7075.12|7075.12|7075.12|7075.12|7054.67|7054.67|0
1747905900000|2025-05-22 09:25:00|7076.4|7076.4|7069.66|7069.66|7077.68|7077.68|7065.68|7065.68|0
1747906200000|2025-05-22 09:30:00|7070.94|7070.94|7087.32|7087.32|7087.32|7087.32|7068.38|7068.38|0
1747906500000|2025-05-22 09:35:00|7086.04|7086.04|7095.99|7095.99|7097.27|7097.27|7081.49|7081.49|0
1747906800000|2025-05-22 09:40:00|7097.27|7097.27|7094.69|7094.69|7097.27|7097.27|7080.86|7080.86|0
1747907100000|2025-05-22 09:45:00|7097.25|7097.25|7098.74|7098.74|7102.58|7102.58|7097.25|7097.25|0
1747907400000|2025-05-22 09:50:00|7100.02|7100.02|7110.36|7110.36|7110.36|7110.36|7099.64|7099.64|0
1747907700000|2025-05-22 09:55:00|7114.2|7114.2|7120.59|7120.59|7128.26|7128.26|7114.2|7114.2|0
1747908000000|2025-05-22 10:00:00|7121.87|7121.87|7069.19|7069.19|7121.87|7121.87|7069.19|7069.19|0
1747908300000|2025-05-22 10:05:00|7066|7066|7066.82|7066.82|7071.73|7071.73|7060.89|7060.89|0
1747908600000|2025-05-22 10:10:00|7071.94|7071.94|7065.89|7065.89|7074.49|7074.49|7065.89|7065.89|0
1747908900000|2025-05-22 10:15:00|7065.18|7065.18|7057.03|7057.03|7065.33|7065.33|7051.7|7051.7|0
1747909200000|2025-05-22 10:20:00|7055.97|7055.97|7054.76|7054.76|7059.66|7059.66|7054.54|7054.54|0
1747909500000|2025-05-22 10:25:00|7052.63|7052.63|7052.63|7052.63|7052.63|7052.63|7052.63|7052.63|0
1747909800000|2025-05-22 10:30:00|7059.03|7059.03|7057.13|7057.13|7060.97|7060.97|7052.02|7052.02|0
1747910100000|2025-05-22 10:35:00|7055.85|7055.85|7063.31|7063.31|7063.31|7063.31|7055.85|7055.85|0
1747910400000|2025-05-22 10:40:00|7062.25|7062.25|7076.53|7076.53|7076.53|7076.53|7059.91|7059.91|0
1747910700000|2025-05-22 10:45:00|7071.41|7071.41|7077.24|7077.24|7086.38|7086.38|7071.41|7071.41|0
1747911000000|2025-05-22 10:50:00|7074.68|7074.68|7067.44|7067.44|7075.96|7075.96|7066.38|7066.38|0
1747911300000|2025-05-22 10:55:00|7068.72|7068.72|7059.7|7059.7|7071.42|7071.42|7053.74|7053.74|0
1747911600000|2025-05-22 11:00:00|7057.14|7057.14|7081.82|7081.82|7081.82|7081.82|7055.87|7055.87|0
1747911900000|2025-05-22 11:05:00|7080.76|7080.76|7073.45|7073.45|7082.45|7082.45|7073.45|7073.45|0
1747912200000|2025-05-22 11:10:00|7078.57|7078.57|7092.82|7092.82|7094.1|7094.1|7078.57|7078.57|0
1747912500000|2025-05-22 11:15:00|7095.38|7095.38|7101.11|7101.11|7106.01|7106.01|7095.38|7095.38|0
1747912800000|2025-05-22 11:20:00|7098.55|7098.55|7106.55|7106.55|7115.72|7115.72|7098.55|7098.55|0
1747913100000|2025-05-22 11:25:00|7105.27|7105.27|7108.64|7108.64|7111.63|7111.63|7102.9|7102.9|0
1747913400000|2025-05-22 11:30:00|7107.36|7107.36|7118.3|7118.3|7119.58|7119.58|7107.36|7107.36|0
1747913700000|2025-05-22 11:35:00|7117.02|7117.02|7124.55|7124.55|7125.97|7125.97|7111.91|7111.91|0
1747914000000|2025-05-22 11:40:00|7127.1|7127.1|7118.72|7118.72|7133.5|7133.5|7118.72|7118.72|0
1747914300000|2025-05-22 11:45:00|7113.61|7113.61|7120.51|7120.51|7124.18|7124.18|7111.05|7111.05|0
1747914600000|2025-05-22 11:50:00|7119.45|7119.45|7114.5|7114.5|7119.45|7119.45|7114.5|7114.5|0
1747914900000|2025-05-22 11:55:00|7113.79|7113.79|7110.6|7110.6|7115.07|7115.07|7107.4|7107.4|0
1747915200000|2025-05-22 12:00:00|7106.77|7106.77|7114.22|7114.22|7120.62|7120.62|7106.77|7106.77|0
1747915500000|2025-05-22 12:05:00|7119.34|7119.34|7123.8|7123.8|7141.7|7141.7|7112.95|7112.95|0
1747915800000|2025-05-22 12:10:00|7120.62|7120.62|7123.2|7123.2|7123.46|7123.46|7118.35|7118.35|0
1747916100000|2025-05-22 12:15:00|7125.75|7125.75|7132.44|7132.44|7132.44|7132.44|7117.24|7117.24|0
1747916400000|2025-05-22 12:20:00|7133.72|7133.72|7140.14|7140.14|7144.19|7144.19|7133.72|7133.72|0
1747916700000|2025-05-22 12:25:00|7137.58|7137.58|7141.42|7141.42|7141.42|7141.42|7137.58|7137.58|0
1747917000000|2025-05-22 12:30:00|7143.54|7143.54|7149.23|7149.23|7157.96|7157.96|7143.54|7143.54|0
1747917300000|2025-05-22 12:35:00|7147.95|7147.95|7152.63|7152.63|7157.74|7157.74|7145.39|7145.39|0
1747917600000|2025-05-22 12:40:00|7148.79|7148.79|7151.35|7151.35|7152.63|7152.63|7148.79|7148.79|0
1747917900000|2025-05-22 12:45:00|7152.63|7152.63|7151.56|7151.56|7154.11|7154.11|7143.68|7143.68|0
1747918200000|2025-05-22 12:50:00|7149|7149|7147.72|7147.72|7149|7149|7146.44|7146.44|0
1747918500000|2025-05-22 12:55:00|7145.17|7145.17|7151.77|7151.77|7154.33|7154.33|7145.17|7145.17|0
1747918800000|2025-05-22 13:00:00|7153.05|7153.05|7167.53|7167.53|7170.08|7170.08|7153.05|7153.05|0
1747919100000|2025-05-22 13:05:00|7166.46|7166.46|7143.39|7143.39|7166.46|7166.46|7143.39|7143.39|0
1747919400000|2025-05-22 13:10:00|7144.06|7144.06|7145.12|7145.12|7152.79|7152.79|7144.06|7144.06|0
1747919700000|2025-05-22 13:15:00|7142.99|7142.99|7134.91|7134.91|7142.99|7142.99|7134.91|7134.91|0
1747920000000|2025-05-22 13:20:00|7128.52|7128.52|7107.59|7107.59|7128.52|7128.52|7107.59|7107.59|0
1747920300000|2025-05-22 13:25:00|7111.43|7111.43|7121|7121|7122.93|7122.93|7111.43|7111.43|0
1747920600000|2025-05-22 13:30:00|7122.28|7122.28|7111.39|7111.39|7124.41|7124.41|7108.16|7108.16|0
1747920900000|2025-05-22 13:35:00|7110.86|7110.86|7119.42|7119.42|7119.42|7119.42|7107.07|7107.07|0
1747921200000|2025-05-22 13:40:00|7120.08|7120.08|7121.02|7121.02|7126.67|7126.67|7118.37|7118.37|0
1747921500000|2025-05-22 13:45:00|7121.55|7121.55|7116.73|7116.73|7126.23|7126.23|7116.03|7116.03|0
1747921800000|2025-05-22 13:50:00|7115.67|7115.67|7107.35|7107.35|7115.67|7115.67|7098.61|7098.61|0
1747922100000|2025-05-22 13:55:00|7114.78|7114.78|7095.63|7095.63|7118.05|7118.05|7095.63|7095.63|0
1747922400000|2025-05-22 14:00:00|7103.3|7103.3|7103.96|7103.96|7105.85|7105.85|7099.24|7099.24|0
1747922700000|2025-05-22 14:05:00|7102.9|7102.9|7108.76|7108.76|7110.04|7110.04|7101.62|7101.62|0
1747923000000|2025-05-22 14:10:00|7109.82|7109.82|7108.99|7108.99|7112.38|7112.38|7107.27|7107.27|0
1747923300000|2025-05-22 14:15:00|7107.71|7107.71|7108.43|7108.43|7113.37|7113.37|7107|7107|0
1747923600000|2025-05-22 14:20:00|7105.87|7105.87|7100.51|7100.51|7109.27|7109.27|7100.51|7100.51|0
1747923900000|2025-05-22 14:25:00|7101.79|7101.79|7103.5|7103.5|7105.63|7105.63|7101.79|7101.79|0
1747924200000|2025-05-22 14:30:00|7102.22|7102.22|7093.25|7093.25|7102.22|7102.22|7093.25|7093.25|0
1747924500000|2025-05-22 14:35:00|7092.35|7092.35|7094.12|7094.12|7099|7099|7091.55|7091.55|0
1747924800000|2025-05-22 14:40:00|7093.06|7093.06|7093.39|7093.39|7095.18|7095.18|7087.73|7087.73|0
1747925100000|2025-05-22 14:45:00|7094.45|7094.45|7099.9|7099.9|7102.28|7102.28|7093.17|7093.17|0
1747925400000|2025-05-22 14:50:00|7100.79|7100.79|7100.01|7100.01|7104.9|7104.9|7097.67|7097.67|0
1747925700000|2025-05-22 14:55:00|7101.07|7101.07|7100.61|7100.61|7105.97|7105.97|7093.4|7093.4|0
1747926000000|2025-05-22 15:00:00|7101.68|7101.68|7098.71|7098.71|7108.5|7108.5|7098.71|7098.71|0
1747926300000|2025-05-22 15:05:00|7100.83|7100.83|7125.32|7125.32|7125.32|7125.32|7100.12|7100.12|0
1747926600000|2025-05-22 15:10:00|7124.04|7124.04|7116.8|7116.8|7125.32|7125.32|7116.75|7116.75|0
1747926900000|2025-05-22 15:15:00|7117.86|7117.86|7102.57|7102.57|7117.86|7117.86|7099.09|7099.09|0
1747927200000|2025-05-22 15:20:00|7100.02|7100.02|7104.31|7104.31|7106.04|7106.04|7100.02|7100.02|0
1747927500000|2025-05-22 15:25:00|7103.65|7103.65|7101.71|7101.71|7108.32|7108.32|7101.71|7101.71|0
1747984500000|2025-05-23 07:15:00|7056.5|7056.5|7068.45|7068.45|7069.73|7069.73|7037.76|7037.76|0
1747984800000|2025-05-23 07:20:00|7064.62|7064.62|7096.61|7096.61|7096.61|7096.61|7051.62|7051.62|0
1747985100000|2025-05-23 07:25:00|7095.33|7095.33|7101.17|7101.17|7107.56|7107.56|7094.27|7094.27|0
1747985400000|2025-05-23 07:30:00|7099.89|7099.89|7088.91|7088.91|7102.45|7102.45|7088.91|7088.91|0
1747985700000|2025-05-23 07:35:00|7088.24|7088.24|7081.39|7081.39|7091.4|7091.4|7077.99|7077.99|0
1747986000000|2025-05-23 07:40:00|7082.67|7082.67|7081.57|7081.57|7082.67|7082.67|7078.17|7078.17|0
1747986300000|2025-05-23 07:45:00|7080.29|7080.29|7077.52|7077.52|7080.29|7080.29|7073.69|7073.69|0
1747986600000|2025-05-23 07:50:00|7076.24|7076.24|7072.36|7072.36|7076.24|7076.24|7068.96|7068.96|0
1747986900000|2025-05-23 07:55:00|7071.08|7071.08|7067.68|7067.68|7072.36|7072.36|7067.25|7067.25|0
1747987200000|2025-05-23 08:00:00|7071.52|7071.52|7054.87|7054.87|7071.52|7071.52|7054.87|7054.87|0
1747987500000|2025-05-23 08:05:00|7058.7|7058.7|7062.43|7062.43|7062.43|7062.43|7058.7|7058.7|0
1747987800000|2025-05-23 08:10:00|7061.15|7061.15|7059.46|7059.46|7062.02|7062.02|7054.56|7054.56|0
1747988100000|2025-05-23 08:15:00|7060.74|7060.74|7055.76|7055.76|7060.74|7060.74|7054.87|7054.87|0
1747988400000|2025-05-23 08:20:00|7053.21|7053.21|7042.57|7042.57|7053.21|7053.21|7042.57|7042.57|0
1747988700000|2025-05-23 08:25:00|7041.29|7041.29|7047.46|7047.46|7048.52|7048.52|7041.29|7041.29|0
1747989000000|2025-05-23 08:30:00|7051.3|7051.3|7053.23|7053.23|7057.04|7057.04|7045.56|7045.56|0
1747989300000|2025-05-23 08:35:00|7051.95|7051.95|7050.64|7050.64|7051.95|7051.95|7047.45|7047.45|0
1747989600000|2025-05-23 08:40:00|7055.75|7055.75|7055.3|7055.3|7056.58|7056.58|7052.75|7052.75|0
1747989900000|2025-05-23 08:45:00|7054.59|7054.59|7056.38|7056.38|7056.38|7056.38|7054.59|7054.59|0
1747990200000|2025-05-23 08:50:00|7059.23|7059.23|7057.24|7057.24|7059.79|7059.79|7057.24|7057.24|0
1747990500000|2025-05-23 08:55:00|7056.53|7056.53|7056.19|7056.19|7058.31|7058.31|7055.3|7055.3|0
1747990800000|2025-05-23 09:00:00|7054.91|7054.91|7054.9|7054.9|7057.04|7057.04|7053.62|7053.62|0
1747991100000|2025-05-23 09:05:00|7053.62|7053.62|7049.16|7049.16|7054.9|7054.9|7049.16|7049.16|0
1747991400000|2025-05-23 09:10:00|7051.71|7051.71|7051.5|7051.5|7052.99|7052.99|7047.88|7047.88|0
1747991700000|2025-05-23 09:15:00|7055.33|7055.33|7070.24|7070.24|7070.24|7070.24|7055.33|7055.33|0
1747992000000|2025-05-23 09:20:00|7069.53|7069.53|7065.34|7065.34|7069.53|7069.53|7060.8|7060.8|0
1747992300000|2025-05-23 09:25:00|7061.51|7061.51|7065.34|7065.34|7066.62|7066.62|7061.51|7061.51|0
1747992600000|2025-05-23 09:30:00|7063.22|7063.22|7067.27|7067.27|7071.11|7071.11|7062.16|7062.16|0
1747992900000|2025-05-23 09:35:00|7068.55|7068.55|7071.32|7071.32|7071.32|7071.32|7067.49|7067.49|0
1747993200000|2025-05-23 09:40:00|7072.6|7072.6|7066.21|7066.21|7073.88|7073.88|7062.37|7062.37|0
1747993500000|2025-05-23 09:45:00|7067.49|7067.49|7067.49|7067.49|7070.04|7070.04|7064.93|7064.93|0
1747993800000|2025-05-23 09:50:00|7065.35|7065.35|7070.53|7070.53|7070.53|7070.53|7064.79|7064.79|0
1747994100000|2025-05-23 09:55:00|7071.59|7071.59|7071.37|7071.37|7073.93|7073.93|7070.1|7070.1|0
1747994400000|2025-05-23 10:00:00|7072.09|7072.09|7077.63|7077.63|7081.03|7081.03|7072.09|7072.09|0
1747994700000|2025-05-23 10:05:00|7076.35|7076.35|7078.18|7078.18|7078.91|7078.91|7074.22|7074.22|0
1747995000000|2025-05-23 10:10:00|7080.3|7080.3|7077.75|7077.75|7082.43|7082.43|7077.75|7077.75|0
1747995300000|2025-05-23 10:15:00|7080.43|7080.43|7095.79|7095.79|7095.79|7095.79|7079.15|7079.15|0
1747995600000|2025-05-23 10:20:00|7094.9|7094.9|7090.09|7090.09|7095.61|7095.61|7089.19|7089.19|0
1747995900000|2025-05-23 10:25:00|7088.81|7088.81|7080.08|7080.08|7088.81|7088.81|7080.08|7080.08|0
1747996200000|2025-05-23 10:30:00|7081.36|7081.36|7079.02|7079.02|7082.42|7082.42|7079.02|7079.02|0
1747996500000|2025-05-23 10:35:00|7080.29|7080.29|7071.14|7071.14|7080.29|7080.29|7071.14|7071.14|0
1747996800000|2025-05-23 10:40:00|7072.93|7072.93|7066.23|7066.23|7080.29|7080.29|7064.44|7064.44|0
1747997100000|2025-05-23 10:45:00|7067.51|7067.51|7064.47|7064.47|7070.21|7070.21|7064.47|7064.47|0
1747997400000|2025-05-23 10:50:00|7065.75|7065.75|7064.47|7064.47|7065.75|7065.75|7064.47|7064.47|0
1747997700000|2025-05-23 10:55:00|7065.53|7065.53|7060.07|7060.07|7066.47|7066.47|7060.07|7060.07|0
1747998000000|2025-05-23 11:00:00|7062.62|7062.62|7063.25|7063.25|7064.75|7064.75|7061.35|7061.35|0
1747998300000|2025-05-23 11:05:00|7065.81|7065.81|7067.98|7067.98|7067.98|7067.98|7065.81|7065.81|0
1747998600000|2025-05-23 11:10:00|7064.8|7064.8|7066.29|7066.29|7067.14|7067.14|7063.74|7063.74|0
1747998900000|2025-05-23 11:15:00|7065.01|7065.01|7049.55|7049.55|7065.01|7065.01|7049.55|7049.55|0
1747999200000|2025-05-23 11:20:00|7048.89|7048.89|7049.05|7049.05|7052.5|7052.5|7048.89|7048.89|0
1747999500000|2025-05-23 11:25:00|7047.77|7047.77|7043.94|7043.94|7047.77|7047.77|7043.94|7043.94|0
1747999800000|2025-05-23 11:30:00|7045|7045|7042.4|7042.4|7045|7045|7042.4|7042.4|0
1748000100000|2025-05-23 11:35:00|7043.68|7043.68|7042.18|7042.18|7044.74|7044.74|7042.18|7042.18|0
1748000400000|2025-05-23 11:40:00|7043.46|7043.46|6996.28|6996.28|7043.46|7043.46|6982.11|6982.11|0
1748000700000|2025-05-23 11:45:00|6994.16|6994.16|6976.2|6976.2|6994.16|6994.16|6966.76|6966.76|0
1748001000000|2025-05-23 11:50:00|6973.65|6973.65|6951.14|6951.14|6976.77|6976.77|6943.77|6943.77|0
1748001300000|2025-05-23 11:55:00|6954.97|6954.97|6919.34|6919.34|6955.89|6955.89|6918.68|6918.68|0
1748001600000|2025-05-23 12:00:00|6918.01|6918.01|6910.53|6910.53|6921.11|6921.11|6904.36|6904.36|0
1748001900000|2025-05-23 12:05:00|6913.18|6913.18|6920.15|6920.15|6923.98|6923.98|6904.96|6904.96|0
1748002200000|2025-05-23 12:10:00|6917.59|6917.59|6907.11|6907.11|6924.18|6924.18|6902|6902|0
1748002500000|2025-05-23 12:15:00|6905.83|6905.83|6911.94|6911.94|6925.94|6925.94|6901.28|6901.28|0
1748002800000|2025-05-23 12:20:00|6910.66|6910.66|6947.8|6947.8|6947.8|6947.8|6903.54|6903.54|0
1748003100000|2025-05-23 12:25:00|6946.52|6946.52|6961.79|6961.79|6964.34|6964.34|6945.25|6945.25|0
1748003400000|2025-05-23 12:30:00|6960.51|6960.51|6962.57|6962.57|6974.94|6974.94|6957.16|6957.16|0
1748003700000|2025-05-23 12:35:00|6963.84|6963.84|6951.93|6951.93|6967.25|6967.25|6951.93|6951.93|0
1748004000000|2025-05-23 12:40:00|6949.94|6949.94|6942.57|6942.57|6949.94|6949.94|6941.01|6941.01|0
1748004300000|2025-05-23 12:45:00|6941.14|6941.14|6925.88|6925.88|6944.55|6944.55|6921.2|6921.2|0
1748004600000|2025-05-23 12:50:00|6929.07|6929.07|6920.15|6920.15|6929.07|6929.07|6918.87|6918.87|0
1748004900000|2025-05-23 12:55:00|6919.08|6919.08|6914.4|6914.4|6923.55|6923.55|6914.4|6914.4|0
1748005200000|2025-05-23 13:00:00|6915.47|6915.47|6900.32|6900.32|6915.47|6915.47|6896.08|6896.08|0
1748005500000|2025-05-23 13:05:00|6895.02|6895.02|6892.67|6892.67|6895.02|6895.02|6891.4|6891.4|0
1748005800000|2025-05-23 13:10:00|6895.02|6895.02|6889.32|6889.32|6896.29|6896.29|6888.04|6888.04|0
1748006100000|2025-05-23 13:15:00|6890.38|6890.38|6897.04|6897.04|6897.04|6897.04|6888.28|6888.28|0
1748006400000|2025-05-23 13:20:00|6898.1|6898.1|6900.12|6900.12|6911.45|6911.45|6896.94|6896.94|0
1748006700000|2025-05-23 13:25:00|6902.25|6902.25|6933.07|6933.07|6934.35|6934.35|6902.25|6902.25|0
1748007000000|2025-05-23 13:30:00|6929.45|6929.45|6945.83|6945.83|6947.25|6947.25|6928.17|6928.17|0
1748007300000|2025-05-23 13:35:00|6947.11|6947.11|6946|6946|6951.74|6951.74|6944.93|6944.93|0
1748007600000|2025-05-23 13:40:00|6947.06|6947.06|6941.75|6941.75|6947.06|6947.06|6941.75|6941.75|0
1748007900000|2025-05-23 13:45:00|6943.03|6943.03|6929.1|6929.1|6947.49|6947.49|6929.1|6929.1|0
1748008200000|2025-05-23 13:50:00|6927.83|6927.83|6929.99|6929.99|6933.93|6933.93|6927.29|6927.29|0
1748008500000|2025-05-23 13:55:00|6932.11|6932.11|6937.95|6937.95|6938.38|6938.38|6932.11|6932.11|0
1748008800000|2025-05-23 14:00:00|6943.26|6943.26|6955.25|6955.25|6957.81|6957.81|6943.26|6943.26|0
1748009100000|2025-05-23 14:05:00|6954.19|6954.19|6952.05|6952.05|6963.58|6963.58|6952.05|6952.05|0
1748009400000|2025-05-23 14:10:00|6953.37|6953.37|6961.93|6961.93|6961.93|6961.93|6950.19|6950.19|0
1748009700000|2025-05-23 14:15:00|6960.61|6960.61|6956.83|6956.83|6960.61|6960.61|6952.99|6952.99|0
1748010000000|2025-05-23 14:20:00|6955.55|6955.55|6947.55|6947.55|6955.55|6955.55|6945.78|6945.78|0
1748010300000|2025-05-23 14:25:00|6959.23|6959.23|6946.9|6946.9|6959.67|6959.67|6946.9|6946.9|0
1748010600000|2025-05-23 14:30:00|6944.78|6944.78|6941.74|6941.74|6944.78|6944.78|6936.11|6936.11|0
1748010900000|2025-05-23 14:35:00|6940.46|6940.46|6935.37|6935.37|6941.74|6941.74|6935.37|6935.37|0
1748011200000|2025-05-23 14:40:00|6934.47|6934.47|6928.86|6928.86|6935.53|6935.53|6927.45|6927.45|0
1748011500000|2025-05-23 14:45:00|6930.99|6930.99|6941.74|6941.74|6941.74|6941.74|6930.99|6930.99|0
1748011800000|2025-05-23 14:50:00|6941.03|6941.03|6934.13|6934.13|6945.92|6945.92|6932.28|6932.28|0
1748012100000|2025-05-23 14:55:00|6933.07|6933.07|6929.41|6929.41|6934.34|6934.34|6925.29|6925.29|0
1748012400000|2025-05-23 15:00:00|6931.75|6931.75|6932.27|6932.27|6933.55|6933.55|6925.08|6925.08|0
1748012700000|2025-05-23 15:05:00|6933.7|6933.7|6929.5|6929.5|6933.7|6933.7|6927.59|6927.59|0
1748013000000|2025-05-23 15:10:00|6931.62|6931.62|6929.11|6929.11|6936.58|6936.58|6927.84|6927.84|0
1748013300000|2025-05-23 15:15:00|6926.99|6926.99|6935.35|6935.35|6935.35|6935.35|6924.83|6924.83|0
1748013600000|2025-05-23 15:20:00|6932.17|6932.17|6933.89|6933.89|6933.89|6933.89|6929.83|6929.83|0
1748013900000|2025-05-23 15:25:00|6932.61|6932.61|6931.11|6931.11|6933.89|6933.89|6928.55|6928.55|0
1748330100000|2025-05-27 07:15:00|7046.59|7046.59|7031.89|7031.89|7047.02|7047.02|7026.76|7026.76|0
1748330400000|2025-05-27 07:20:00|7030.1|7030.1|7023.76|7023.76|7030.79|7030.79|7022.48|7022.48|0
1748330700000|2025-05-27 07:25:00|7021.2|7021.2|7024.07|7024.07|7033.83|7033.83|7021.2|7021.2|0
1748331000000|2025-05-27 07:30:00|7024.97|7024.97|7029.38|7029.38|7034.62|7034.62|7022.84|7022.84|0
1748331300000|2025-05-27 07:35:00|7031.17|7031.17|7050.42|7050.42|7051.69|7051.69|7023.69|7023.69|0
1748331600000|2025-05-27 07:40:00|7049.35|7049.35|7047.57|7047.57|7049.36|7049.36|7042.04|7042.04|0
1748331900000|2025-05-27 07:45:00|7046.68|7046.68|7050.68|7050.68|7051.33|7051.33|7040.38|7040.38|0
1748332200000|2025-05-27 07:50:00|7053.86|7053.86|7058.77|7058.77|7061.44|7061.44|7052.58|7052.58|0
1748332500000|2025-05-27 07:55:00|7057.71|7057.71|7063.21|7063.21|7063.21|7063.21|7054.99|7054.99|0
1748332800000|2025-05-27 08:00:00|7065.34|7065.34|7080.09|7080.09|7080.98|7080.98|7062.63|7062.63|0
1748333100000|2025-05-27 08:05:00|7074.78|7074.78|7077.75|7077.75|7077.75|7077.75|7072.56|7072.56|0
1748333400000|2025-05-27 08:10:00|7075.19|7075.19|7076.47|7076.47|7076.47|7076.47|7073.91|7073.91|0
1748333700000|2025-05-27 08:15:00|7074.35|7074.35|7077.49|7077.49|7082.88|7082.88|7073.45|7073.45|0
1748334000000|2025-05-27 08:20:00|7074.93|7074.93|7072.23|7072.23|7074.93|7074.93|7072.23|7072.23|0
1748334300000|2025-05-27 08:25:00|7073.29|7073.29|7072.23|7072.23|7073.29|7073.29|7072.02|7072.02|0
1748334600000|2025-05-27 08:30:00|7073.29|7073.29|7060.63|7060.63|7078.33|7078.33|7058.29|7058.29|0
1748334900000|2025-05-27 08:35:00|7058.08|7058.08|7063.65|7063.65|7068.77|7068.77|7058.08|7058.08|0
1748335200000|2025-05-27 08:40:00|7062.37|7062.37|7056.89|7056.89|7062.37|7062.37|7056.5|7056.5|0
1748335500000|2025-05-27 08:45:00|7058.88|7058.88|7061.63|7061.63|7063.57|7063.57|7058.88|7058.88|0
1748335800000|2025-05-27 08:50:00|7060.2|7060.2|7058.16|7058.16|7062.19|7062.19|7054.76|7054.76|0
1748336100000|2025-05-27 08:55:00|7056.74|7056.74|7053.1|7053.1|7056.74|7056.74|7052.39|7052.39|0
1748336400000|2025-05-27 09:00:00|7054.38|7054.38|7062.9|7062.9|7062.9|7062.9|7054.38|7054.38|0
1748336700000|2025-05-27 09:05:00|7066.08|7066.08|7065.02|7065.02|7066.08|7066.08|7065.02|7065.02|0
1748337000000|2025-05-27 09:10:00|7062.46|7062.46|7055.45|7055.45|7062.46|7062.46|7053.1|7053.1|0
1748337300000|2025-05-27 09:15:00|7056.73|7056.73|7062.12|7062.12|7062.12|7062.12|7056.73|7056.73|0
1748337600000|2025-05-27 09:20:00|7058.94|7058.94|7055.53|7055.53|7058.94|7058.94|7051.7|7051.7|0
1748337900000|2025-05-27 09:25:00|7053.75|7053.75|7058.17|7058.17|7058.17|7058.17|7051.19|7051.19|0
1748338200000|2025-05-27 09:30:00|7054.98|7054.98|7060.13|7060.13|7060.13|7060.13|7052.64|7052.64|0
1748338500000|2025-05-27 09:35:00|7059.06|7059.06|7059.73|7059.73|7064.23|7064.23|7059.06|7059.06|0
1748338800000|2025-05-27 09:40:00|7060.62|7060.62|7057.22|7057.22|7060.62|7060.62|7057.22|7057.22|0
1748339100000|2025-05-27 09:45:00|7055.1|7055.1|7061.58|7061.58|7069.25|7069.25|7055.1|7055.1|0
1748339400000|2025-05-27 09:50:00|7060.3|7060.3|7058.76|7058.76|7061.58|7061.58|7057.65|7057.65|0
1748339700000|2025-05-27 09:55:00|7057.44|7057.44|7052.41|7052.41|7057.44|7057.44|7052.41|7052.41|0
1748340000000|2025-05-27 10:00:00|7050.29|7050.29|7048.61|7048.61|7050.29|7050.29|7048.61|7048.61|0
1748340300000|2025-05-27 10:05:00|7049.89|7049.89|7047.2|7047.2|7049.89|7049.89|7047.2|7047.2|0
1748340600000|2025-05-27 10:10:00|7048.48|7048.48|7047.42|7047.42|7048.48|7048.48|7047.42|7047.42|0
1748340900000|2025-05-27 10:15:00|7046.14|7046.14|7052.32|7052.32|7053.6|7053.6|7046.14|7046.14|0
1748341200000|2025-05-27 10:20:00|7051.04|7051.04|7049.47|7049.47|7051.04|7051.04|7046.91|7046.91|0
1748341500000|2025-05-27 10:25:00|7048.19|7048.19|7046.73|7046.73|7049.52|7049.52|7046.73|7046.73|0
1748342100000|2025-05-27 10:35:00|7044.74|7044.74|7044.53|7044.53|7048.99|7048.99|7044.53|7044.53|0
1748342400000|2025-05-27 10:40:00|7045.8|7045.8|7050.7|7050.7|7053.49|7053.49|7044.08|7044.08|0
1748342700000|2025-05-27 10:45:00|7051.76|7051.76|7047.35|7047.35|7052.16|7052.16|7047.29|7047.29|0
1748343000000|2025-05-27 10:50:00|7046.46|7046.46|7044.35|7044.35|7046.97|7046.97|7041.67|7041.67|0
1748343300000|2025-05-27 10:55:00|7045.24|7045.24|7030.55|7030.55|7045.24|7045.24|7030.55|7030.55|0
1748343600000|2025-05-27 11:00:00|7031.21|7031.21|7027.44|7027.44|7035.34|7035.34|7024.88|7024.88|0
1748343900000|2025-05-27 11:05:00|7028.72|7028.72|7023.08|7023.08|7031.27|7031.27|7023.08|7023.08|0
1748344200000|2025-05-27 11:10:00|7019.24|7019.24|7016.9|7016.9|7019.24|7019.24|7016.9|7016.9|0
1748344500000|2025-05-27 11:15:00|7015.84|7015.84|7019.68|7019.68|7019.68|7019.68|7015.84|7015.84|0
1748344800000|2025-05-27 11:20:00|7020.74|7020.74|7024.14|7024.14|7024.14|7024.14|7020.74|7020.74|0
1748345100000|2025-05-27 11:25:00|7024.85|7024.85|7025.91|7025.91|7025.91|7025.91|7024.85|7024.85|0
1748345400000|2025-05-27 11:30:00|7026.81|7026.81|7027.27|7027.27|7027.27|7027.27|7024.25|7024.25|0
1748345700000|2025-05-27 11:35:00|7025.99|7025.99|7024.98|7024.98|7025.99|7025.99|7023.65|7023.65|0
1748346000000|2025-05-27 11:40:00|7023.92|7023.92|7028.2|7028.2|7028.2|7028.2|7023.92|7023.92|0
1748346300000|2025-05-27 11:45:00|7025.51|7025.51|7024.04|7024.04|7026.18|7026.18|7022.76|7022.76|0
1748346600000|2025-05-27 11:50:00|7023.38|7023.38|7016.71|7016.71|7023.38|7023.38|7016.2|7016.2|0
1748346900000|2025-05-27 11:55:00|7017.77|7017.77|7013.21|7013.21|7017.77|7017.77|7013.21|7013.21|0
1748347200000|2025-05-27 12:00:00|7011.93|7011.93|7007.25|7007.25|7011.93|7011.93|7007.25|7007.25|0
1748347500000|2025-05-27 12:05:00|7008.53|7008.53|7013.24|7013.24|7013.95|7013.95|7007.25|7007.25|0
1748347800000|2025-05-27 12:10:00|7014.52|7014.52|7017.08|7017.08|7017.08|7017.08|7014.52|7014.52|0
1748348100000|2025-05-27 12:15:00|7018.14|7018.14|7013.9|7013.9|7021.85|7021.85|7012.84|7012.84|0
1748348400000|2025-05-27 12:20:00|7016.46|7016.46|7016.33|7016.33|7020.36|7020.36|7015.18|7015.18|0
1748348700000|2025-05-27 12:25:00|7017.61|7017.61|7023.7|7023.7|7023.7|7023.7|7017.61|7017.61|0
1748349000000|2025-05-27 12:30:00|7021.01|7021.01|7024.63|7024.63|7024.63|7024.63|7021.01|7021.01|0
1748349300000|2025-05-27 12:35:00|7027.28|7027.28|7027.56|7027.56|7028.84|7028.84|7024.72|7024.72|0
1748349600000|2025-05-27 12:40:00|7023.72|7023.72|7021.93|7021.93|7023.72|7023.72|7018.48|7018.48|0
1748349900000|2025-05-27 12:45:00|7022.83|7022.83|7021.94|7021.94|7022.83|7022.83|7018.58|7018.58|0
1748350200000|2025-05-27 12:50:00|7023.21|7023.21|7025.35|7025.35|7025.35|7025.35|7021.94|7021.94|0
1748350500000|2025-05-27 12:55:00|7024.07|7024.07|7015.99|7015.99|7025.35|7025.35|7015.99|7015.99|0
1748350800000|2025-05-27 13:00:00|7018.55|7018.55|7033.7|7033.7|7033.7|7033.7|7018.55|7018.55|0
1748351100000|2025-05-27 13:05:00|7035.82|7035.82|7035.27|7035.27|7038.67|7038.67|7035.27|7035.27|0
1748351400000|2025-05-27 13:10:00|7033.99|7033.99|7037.84|7037.84|7037.84|7037.84|7033.99|7033.99|0
1748351700000|2025-05-27 13:15:00|7036.78|7036.78|7040.8|7040.8|7042.12|7042.12|7036.78|7036.78|0
1748352000000|2025-05-27 13:20:00|7042.07|7042.07|7034.62|7034.62|7042.07|7042.07|7034.62|7034.62|0
1748352300000|2025-05-27 13:25:00|7033.34|7033.34|7032.06|7032.06|7034.62|7034.62|7030.12|7030.12|0
1748352600000|2025-05-27 13:30:00|7028.88|7028.88|7026.1|7026.1|7028.88|7028.88|7026.1|7026.1|0
1748352900000|2025-05-27 13:35:00|7027.38|7027.38|7030.57|7030.57|7031.85|7031.85|7027.38|7027.38|0
1748353200000|2025-05-27 13:40:00|7029.67|7029.67|7031.9|7031.9|7033.62|7033.62|7029.67|7029.67|0
1748353500000|2025-05-27 13:45:00|7030.62|7030.62|7026.37|7026.37|7032.96|7032.96|7026.37|7026.37|0
1748353800000|2025-05-27 13:50:00|7025.31|7025.31|7027.98|7027.98|7032.71|7032.71|7025.31|7025.31|0
1748354100000|2025-05-27 13:55:00|7027.32|7027.32|7018.1|7018.1|7027.32|7027.32|7018.1|7018.1|0
1748354400000|2025-05-27 14:00:00|7015.54|7015.54|7022.23|7022.23|7025.89|7025.89|7015.54|7015.54|0
1748354700000|2025-05-27 14:05:00|7021.17|7021.17|7020.32|7020.32|7025.68|7025.68|7020.32|7020.32|0
1748355000000|2025-05-27 14:10:00|7019.26|7019.26|7022.03|7022.03|7023.31|7023.31|7018.2|7018.2|0
1748355300000|2025-05-27 14:15:00|7019.48|7019.48|7027.2|7027.2|7027.2|7027.2|7018.2|7018.2|0
1748355600000|2025-05-27 14:20:00|7029.75|7029.75|7036.17|7036.17|7036.34|7036.34|7027.2|7027.2|0
1748355900000|2025-05-27 14:25:00|7035.11|7035.11|7032.74|7032.74|7038.3|7038.3|7032.74|7032.74|0
1748356200000|2025-05-27 14:30:00|7033.63|7033.63|7035.74|7035.74|7038.74|7038.74|7029.17|7029.17|0
1748356500000|2025-05-27 14:35:00|7034.68|7034.68|7032.12|7032.12|7034.68|7034.68|7030|7030|0
1748356800000|2025-05-27 14:40:00|7033.4|7033.4|7033.26|7033.26|7034.68|7034.68|7032.34|7032.34|0
1748357100000|2025-05-27 14:45:00|7034.53|7034.53|7033.26|7033.26|7034.53|7034.53|7029.64|7029.64|0
1748357400000|2025-05-27 14:50:00|7031.98|7031.98|7030.57|7030.57|7031.98|7031.98|7029.85|7029.85|0
1748357700000|2025-05-27 14:55:00|7029.29|7029.29|7033.57|7033.57|7033.57|7033.57|7029.29|7029.29|0
1748358000000|2025-05-27 15:00:00|7034.23|7034.23|7037.7|7037.7|7037.7|7037.7|7032.29|7032.29|0
1748358300000|2025-05-27 15:05:00|7036.64|7036.64|7044.08|7044.08|7044.08|7044.08|7034.86|7034.86|0
1748358600000|2025-05-27 15:10:00|7045.14|7045.14|7045.35|7045.35|7046.42|7046.42|7042.58|7042.58|0
1748358900000|2025-05-27 15:15:00|7046.02|7046.02|7043.06|7043.06|7046.02|7046.02|7037.89|7037.89|0
1748359200000|2025-05-27 15:20:00|7041.78|7041.78|7042.81|7042.81|7045.19|7045.19|7041.78|7041.78|0
1748359500000|2025-05-27 15:25:00|7041.75|7041.75|7048.38|7048.38|7050.94|7050.94|7040.47|7040.47|0
1748416500000|2025-05-28 07:15:00|7042.11|7042.11|7048.48|7048.48|7051.08|7051.08|7042.11|7042.11|0
1748416800000|2025-05-28 07:20:00|7049.76|7049.76|7051.52|7051.52|7057.94|7057.94|7049.76|7049.76|0
1748417100000|2025-05-28 07:25:00|7048.96|7048.96|7054.97|7054.97|7060.09|7060.09|7048.96|7048.96|0
1748417400000|2025-05-28 07:30:00|7053.9|7053.9|7057.74|7057.74|7059.02|7059.02|7053.9|7053.9|0
1748417700000|2025-05-28 07:35:00|7059.02|7059.02|7068.83|7068.83|7068.83|7068.83|7059.02|7059.02|0
1748418000000|2025-05-28 07:40:00|7064.99|7064.99|7067.55|7067.55|7067.55|7067.55|7064.99|7064.99|0
1748418300000|2025-05-28 07:45:00|7066.49|7066.49|7062.52|7062.52|7066.49|7066.49|7061.63|7061.63|0
1748418600000|2025-05-28 07:50:00|7063.8|7063.8|7065.08|7065.08|7066.36|7066.36|7063.8|7063.8|0
1748418900000|2025-05-28 07:55:00|7062.69|7062.69|7074.13|7074.13|7075.02|7075.02|7062.69|7062.69|0
1748419200000|2025-05-28 08:00:00|7075.02|7075.02|7078.64|7078.64|7078.64|7078.64|7074.81|7074.81|0
1748419500000|2025-05-28 08:05:00|7074.81|7074.81|7074.19|7074.19|7074.81|7074.81|7073.53|7073.53|0
1748419800000|2025-05-28 08:10:00|7073.13|7073.13|7073.79|7073.79|7073.79|7073.79|7073.13|7073.13|0
1748420100000|2025-05-28 08:15:00|7076.35|7076.35|7071.62|7071.62|7078.52|7078.52|7071.62|7071.62|0
1748420400000|2025-05-28 08:20:00|7072.9|7072.9|7075.45|7075.45|7075.45|7075.45|7072.9|7072.9|0
1748420700000|2025-05-28 08:25:00|7070.14|7070.14|7064.4|7064.4|7070.14|7070.14|7064.4|7064.4|0
1748421000000|2025-05-28 08:30:00|7062.61|7062.61|7056.02|7056.02|7063.51|7063.51|7055.12|7055.12|0
1748421300000|2025-05-28 08:35:00|7054.74|7054.74|7061.26|7061.26|7061.26|7061.26|7052.06|7052.06|0
1748421600000|2025-05-28 08:40:00|7059.47|7059.47|7052.19|7052.19|7059.47|7059.47|7052.19|7052.19|0
1748421900000|2025-05-28 08:45:00|7049.01|7049.01|7035.02|7035.02|7049.01|7049.01|7035.02|7035.02|0
1748422200000|2025-05-28 08:50:00|7036.09|7036.09|7037.33|7037.33|7039.27|7039.27|7036.09|7036.09|0
1748422500000|2025-05-28 08:55:00|7038.61|7038.61|7033.3|7033.3|7038.61|7038.61|7033.3|7033.3|0
1748422800000|2025-05-28 09:00:00|7032.24|7032.24|7031.34|7031.34|7032.24|7032.24|7030.45|7030.45|0
1748423100000|2025-05-28 09:05:00|7033.47|7033.47|7035.59|7035.59|7035.59|7035.59|7033.47|7033.47|0
1748423400000|2025-05-28 09:10:00|7037.38|7037.38|7034.82|7034.82|7038.27|7038.27|7034.82|7034.82|0
1748423700000|2025-05-28 09:15:00|7033.93|7033.93|7041.55|7041.55|7043.39|7043.39|7033.93|7033.93|0
1748424000000|2025-05-28 09:20:00|7042.83|7042.83|7041.33|7041.33|7043.89|7043.89|7041.33|7041.33|0
1748424300000|2025-05-28 09:25:00|7042.61|7042.61|7044.11|7044.11|7049|7049|7042.61|7042.61|0
1748424600000|2025-05-28 09:30:00|7045.38|7045.38|7049.22|7049.22|7050.5|7050.5|7045.38|7045.38|0
1748424900000|2025-05-28 09:35:00|7052.41|7052.41|7051.7|7051.7|7052.41|7052.41|7050.42|7050.42|0
1748425200000|2025-05-28 09:40:00|7052.97|7052.97|7055.04|7055.04|7055.43|7055.43|7052.97|7052.97|0
1748425500000|2025-05-28 09:45:00|7057.6|7057.6|7056.32|7056.32|7057.6|7057.6|7056.32|7056.32|0
1748425800000|2025-05-28 09:50:00|7055.43|7055.43|7056.27|7056.27|7057.33|7057.33|7054.15|7054.15|0
1748426100000|2025-05-28 09:55:00|7053.71|7053.71|7053.93|7053.93|7054.99|7054.99|7052.65|7052.65|0
1748426400000|2025-05-28 10:00:00|7051.81|7051.81|7055.03|7055.03|7057.58|7057.58|7051.81|7051.81|0
1748426700000|2025-05-28 10:05:00|7053.75|7053.75|7052.47|7052.47|7053.75|7053.75|7052.47|7052.47|0
1748427000000|2025-05-28 10:10:00|7049.91|7049.91|7049.07|7049.07|7051.19|7051.19|7049.07|7049.07|0
1748427300000|2025-05-28 10:15:00|7050.35|7050.35|7045.67|7045.67|7050.35|7050.35|7045.67|7045.67|0
1748427600000|2025-05-28 10:20:00|7042.48|7042.48|7050.96|7050.96|7050.96|7050.96|7041.82|7041.82|0
1748427900000|2025-05-28 10:25:00|7049.68|7049.68|7041.78|7041.78|7050.3|7050.3|7041.78|7041.78|0
1748428200000|2025-05-28 10:30:00|7043.06|7043.06|7041.7|7041.7|7047.96|7047.96|7041.7|7041.7|0
1748428500000|2025-05-28 10:35:00|7042.59|7042.59|7049.06|7049.06|7051.62|7051.62|7042.59|7042.59|0
1748428800000|2025-05-28 10:40:00|7050.48|7050.48|7040.6|7040.6|7050.48|7050.48|7040.6|7040.6|0
1748429100000|2025-05-28 10:45:00|7038.05|7038.05|7036.14|7036.14|7039.33|7039.33|7036.14|7036.14|0
1748429400000|2025-05-28 10:50:00|7036.85|7036.85|7037.76|7037.76|7040.6|7040.6|7034|7034|0
1748429700000|2025-05-28 10:55:00|7038.82|7038.82|7038.16|7038.16|7038.82|7038.82|7038.16|7038.16|0
1748430000000|2025-05-28 11:00:00|7039.43|7039.43|7041.92|7041.92|7043.41|7043.41|7039.43|7039.43|0
1748430300000|2025-05-28 11:05:00|7038.34|7038.34|7040.46|7040.46|7040.46|7040.46|7036.11|7036.11|0
1748430600000|2025-05-28 11:10:00|7039.56|7039.56|7039.56|7039.56|7039.56|7039.56|7039.56|7039.56|0
1748430900000|2025-05-28 11:15:00|7033.17|7033.17|7034.88|7034.88|7034.88|7034.88|7032.33|7032.33|0
1748431800000|2025-05-28 11:30:00|7035.95|7035.95|7037.01|7037.01|7037.01|7037.01|7035.95|7035.95|0
1748432100000|2025-05-28 11:35:00|7035.95|7035.95|7035.99|7035.99|7036.66|7036.66|7034.67|7034.67|0
1748432400000|2025-05-28 11:40:00|7035.33|7035.33|7034.67|7034.67|7035.33|7035.33|7034.67|7034.67|0
1748432700000|2025-05-28 11:45:00|7032.88|7032.88|7038.68|7038.68|7039.35|7039.35|7032.88|7032.88|0
1748433000000|2025-05-28 11:50:00|7037.4|7037.4|7038.68|7038.68|7038.68|7038.68|7037.4|7037.4|0
1748433300000|2025-05-28 11:55:00|7037.79|7037.79|7043.49|7043.49|7043.49|7043.49|7037.13|7037.13|0
1748433600000|2025-05-28 12:00:00|7046.05|7046.05|7045.43|7045.43|7051.21|7051.21|7045.43|7045.43|0
1748433900000|2025-05-28 12:05:00|7044.72|7044.72|7044.72|7044.72|7044.72|7044.72|7044.72|7044.72|0
1748434200000|2025-05-28 12:10:00|7045.61|7045.61|7049.09|7049.09|7051.21|7051.21|7044.19|7044.19|0
1748434500000|2025-05-28 12:15:00|7047.81|7047.81|7039.58|7039.58|7047.81|7047.81|7039.58|7039.58|0
1748434800000|2025-05-28 12:20:00|7037.03|7037.03|7038.72|7038.72|7039.34|7039.34|7033.76|7033.76|0
1748435100000|2025-05-28 12:25:00|7041.28|7041.28|7043.4|7043.4|7044.3|7044.3|7041.28|7041.28|0
1748435400000|2025-05-28 12:30:00|7044.3|7044.3|7045.2|7045.2|7046.48|7046.48|7044.16|7044.16|0
1748435700000|2025-05-28 12:35:00|7044.31|7044.31|7044.31|7044.31|7044.31|7044.31|7043.03|7043.03|0
1748436000000|2025-05-28 12:40:00|7037.94|7037.94|7039.21|7039.21|7039.21|7039.21|7037.94|7037.94|0
1748436300000|2025-05-28 12:45:00|7040.49|7040.49|7036.66|7036.66|7040.49|7040.49|7036.66|7036.66|0
1748436600000|2025-05-28 12:50:00|7035.23|7035.23|7032.55|7032.55|7035.95|7035.95|7032.55|7032.55|0
1748436900000|2025-05-28 12:55:00|7033.44|7033.44|7034.72|7034.72|7034.72|7034.72|7033.44|7033.44|0
1748437200000|2025-05-28 13:00:00|7036|7036|7037.79|7037.79|7037.79|7037.79|7035.83|7035.83|0
1748437500000|2025-05-28 13:05:00|7038.85|7038.85|7038.85|7038.85|7039.07|7039.07|7036.51|7036.51|0
1748437800000|2025-05-28 13:10:00|7040.18|7040.18|7048.65|7048.65|7048.65|7048.65|7039.96|7039.96|0
1748438100000|2025-05-28 13:15:00|7046.86|7046.86|7043.37|7043.37|7046.86|7046.86|7038.78|7038.78|0
1748438400000|2025-05-28 13:20:00|7042.48|7042.48|7037.75|7037.75|7043.37|7043.37|7037.75|7037.75|0
1748438700000|2025-05-28 13:25:00|7038.46|7038.46|7038.74|7038.74|7042.36|7042.36|7037.24|7037.24|0
1748439000000|2025-05-28 13:30:00|7037.46|7037.46|7039.32|7039.32|7041.08|7041.08|7036.62|7036.62|0
1748439300000|2025-05-28 13:35:00|7040.39|7040.39|7036.65|7036.65|7040.39|7040.39|7034.86|7034.86|0
1748439600000|2025-05-28 13:40:00|7035.59|7035.59|7029.54|7029.54|7035.59|7035.59|7026.71|7026.71|0
1748439900000|2025-05-28 13:45:00|7028.88|7028.88|7021.06|7021.06|7029.66|7029.66|7019.28|7019.28|0
1748440200000|2025-05-28 13:50:00|7020.17|7020.17|7014.45|7014.45|7022.73|7022.73|7013.17|7013.17|0
1748440500000|2025-05-28 13:55:00|7016.57|7016.57|7013.96|7013.96|7019.27|7019.27|7013.96|7013.96|0
1748440800000|2025-05-28 14:00:00|7014.62|7014.62|7019.78|7019.78|7021.9|7021.9|7014.62|7014.62|0
1748441100000|2025-05-28 14:05:00|7020.84|7020.84|7020.29|7020.29|7022.25|7022.25|7019.4|7019.4|0
1748441400000|2025-05-28 14:10:00|7017.1|7017.1|7013.65|7013.65|7017.1|7017.1|7010.63|7010.63|0
1748441700000|2025-05-28 14:15:00|7014.32|7014.32|7019.96|7019.96|7020.86|7020.86|7012.99|7012.99|0
1748442000000|2025-05-28 14:20:00|7018.68|7018.68|7019.96|7019.96|7020.18|7020.18|7017.62|7017.62|0
1748442300000|2025-05-28 14:25:00|7021.02|7021.02|7019.75|7019.75|7021.02|7021.02|7018.42|7018.42|0
1748442600000|2025-05-28 14:30:00|7019.03|7019.03|7023.84|7023.84|7023.84|7023.84|7018.7|7018.7|0
1748442900000|2025-05-28 14:35:00|7025.97|7025.97|7022.56|7022.56|7025.97|7025.97|7022.56|7022.56|0
1748443200000|2025-05-28 14:40:00|7021.29|7021.29|7022.7|7022.7|7026.18|7026.18|7020.01|7020.01|0
1748443500000|2025-05-28 14:45:00|7014.2|7014.2|7007.92|7007.92|7017.6|7017.6|7007.92|7007.92|0
1748443800000|2025-05-28 14:50:00|7008.98|7008.98|7008.98|7008.98|7008.98|7008.98|7007.7|7007.7|0
1748444100000|2025-05-28 14:55:00|7007.7|7007.7|7008.76|7008.76|7008.76|7008.76|7005.76|7005.76|0
1748444400000|2025-05-28 15:00:00|7006.64|7006.64|7010.98|7010.98|7014.2|7014.2|7006.64|7006.64|0
1748444700000|2025-05-28 15:05:00|7014.17|7014.17|7018.68|7018.68|7018.68|7018.68|7014|7014|0
1748445000000|2025-05-28 15:10:00|7019.35|7019.35|7013.51|7013.51|7019.35|7019.35|7013.51|7013.51|0
1748445300000|2025-05-28 15:15:00|7012.23|7012.23|7003.2|7003.2|7013.51|7013.51|7002.31|7002.31|0
1748445600000|2025-05-28 15:20:00|7005.76|7005.76|7006.2|7006.2|7009.16|7009.16|7005.14|7005.14|0
1748445900000|2025-05-28 15:25:00|7007.48|7007.48|7008.42|7008.42|7012.9|7012.9|7005.88|7005.88|0
1748502900000|2025-05-29 07:15:00|7046.07|7046.07|7038.01|7038.01|7047.13|7047.13|7035.45|7035.45|0
1748503200000|2025-05-29 07:20:00|7041.19|7041.19|7054.83|7054.83|7061.22|7061.22|7041.19|7041.19|0
1748503500000|2025-05-29 07:25:00|7057.51|7057.51|7059.64|7059.64|7059.64|7059.64|7057.51|7057.51|0
1748503800000|2025-05-29 07:30:00|7063.47|7063.47|7066.98|7066.98|7066.98|7066.98|7057.42|7057.42|0
1748504100000|2025-05-29 07:35:00|7070.16|7070.16|7070.16|7070.16|7070.16|7070.16|7070.16|7070.16|0
1748504400000|2025-05-29 07:40:00|7063.76|7063.76|7048.83|7048.83|7063.76|7063.76|7046.53|7046.53|0
1748504700000|2025-05-29 07:45:00|7049.89|7049.89|7053.73|7053.73|7053.73|7053.73|7049.89|7049.89|0
1748505000000|2025-05-29 07:50:00|7056.91|7056.91|7054.35|7054.35|7057.97|7057.97|7054.35|7054.35|0
1748505300000|2025-05-29 07:55:00|7053.69|7053.69|7046.82|7046.82|7053.69|7053.69|7046.82|7046.82|0
1748505600000|2025-05-29 08:00:00|7043.64|7043.64|7040.94|7040.94|7043.64|7043.64|7038.26|7038.26|0
1748505900000|2025-05-29 08:05:00|7038.39|7038.39|7038.41|7038.41|7040.82|7040.82|7034.43|7034.43|0
1748506200000|2025-05-29 08:10:00|7037.13|7037.13|7039.68|7039.68|7039.68|7039.68|7036.07|7036.07|0
1748506500000|2025-05-29 08:15:00|7038.41|7038.41|7035.85|7035.85|7038.41|7038.41|7033.51|7033.51|0
1748506800000|2025-05-29 08:20:00|7034.52|7034.52|7029|7029|7034.52|7034.52|7029|7029|0
1748507100000|2025-05-29 08:25:00|7027.94|7027.94|7018.94|7018.94|7027.94|7027.94|7018.94|7018.94|0
1748507400000|2025-05-29 08:30:00|7010.44|7010.44|7010.44|7010.44|7011.34|7011.34|7009.17|7009.17|0
1748507700000|2025-05-29 08:35:00|7011.34|7011.34|7013.46|7013.46|7014.96|7014.96|7011.34|7011.34|0
1748508000000|2025-05-29 08:40:00|7014.36|7014.36|7016.3|7016.3|7016.3|7016.3|7014.36|7014.36|0
1748508300000|2025-05-29 08:45:00|7019.48|7019.48|7020.1|7020.1|7020.76|7020.76|7019.48|7019.48|0
1748508600000|2025-05-29 08:50:00|7018.82|7018.82|7024.13|7024.13|7024.13|7024.13|7018.82|7018.82|0
1748508900000|2025-05-29 08:55:00|7025.41|7025.41|7015.42|7015.42|7026.69|7026.69|7015.42|7015.42|0
1748509200000|2025-05-29 09:00:00|7016.48|7016.48|7017.54|7017.54|7018.6|7018.6|7016.48|7016.48|0
1748509500000|2025-05-29 09:05:00|7013.71|7013.71|7014.77|7014.77|7014.77|7014.77|7013.71|7013.71|0
1748509800000|2025-05-29 09:10:00|7015.66|7015.66|7017.26|7017.26|7017.26|7017.26|7014.04|7014.04|0
1748510100000|2025-05-29 09:15:00|7016.6|7016.6|7017.08|7017.08|7018.99|7018.99|7015.77|7015.77|0
1748510400000|2025-05-29 09:20:00|7018.87|7018.87|7027.17|7027.17|7028.23|7028.23|7018.87|7018.87|0
1748510700000|2025-05-29 09:25:00|7025.89|7025.89|7016.45|7016.45|7028.45|7028.45|7016.45|7016.45|0
1748511000000|2025-05-29 09:30:00|7017.73|7017.73|7012.21|7012.21|7018.79|7018.79|7012.21|7012.21|0
1748511300000|2025-05-29 09:35:00|7012.92|7012.92|7021.09|7021.09|7021.09|7021.09|7012.92|7012.92|0
1748511600000|2025-05-29 09:40:00|7019.81|7019.81|7019.81|7019.81|7019.81|7019.81|7019.81|7019.81|0
1748511900000|2025-05-29 09:45:00|7022.36|7022.36|7021.09|7021.09|7022.36|7022.36|7021.09|7021.09|0
1748512200000|2025-05-29 09:50:00|7019.81|7019.81|7029.18|7029.18|7029.18|7029.18|7019.81|7019.81|0
1748512500000|2025-05-29 09:55:00|7028.11|7028.11|7025.89|7025.89|7028.11|7028.11|7025.89|7025.89|0
1748512800000|2025-05-29 10:00:00|7024.83|7024.83|7024.75|7024.75|7028.83|7028.83|7020.33|7020.33|0
1748513100000|2025-05-29 10:05:00|7022.62|7022.62|7020.72|7020.72|7023.9|7023.9|7020.72|7020.72|0
1748513400000|2025-05-29 10:10:00|7018.59|7018.59|7017.53|7017.53|7018.59|7018.59|7016.47|7016.47|0
1748513700000|2025-05-29 10:15:00|7019.52|7019.52|7029.54|7029.54|7029.54|7029.54|7019.52|7019.52|0
1748514000000|2025-05-29 10:20:00|7032.1|7032.1|7035.55|7035.55|7035.94|7035.94|7030.82|7030.82|0
1748514300000|2025-05-29 10:25:00|7034.27|7034.27|7032.36|7032.36|7035.55|7035.55|7032.36|7032.36|0
1748514600000|2025-05-29 10:30:00|7028.53|7028.53|7028.53|7028.53|7028.53|7028.53|7028.53|7028.53|0
1748514900000|2025-05-29 10:35:00|7029.59|7029.59|7030.65|7030.65|7030.65|7030.65|7029.59|7029.59|0
1748515200000|2025-05-29 10:40:00|7029.37|7029.37|7026.37|7026.37|7030.7|7030.7|7026.37|7026.37|0
1748515500000|2025-05-29 10:45:00|7022.54|7022.54|7022.4|7022.4|7022.54|7022.54|7020.41|7020.41|0
1748515800000|2025-05-29 10:50:00|7023.73|7023.73|7022.66|7022.66|7023.73|7023.73|7022.66|7022.66|0
1748516100000|2025-05-29 10:55:00|7021.34|7021.34|7022.8|7022.8|7022.8|7022.8|7020.68|7020.68|0
1748516400000|2025-05-29 11:00:00|7023.86|7023.86|7020.24|7020.24|7023.86|7023.86|7020.24|7020.24|0
1748516700000|2025-05-29 11:05:00|7021.52|7021.52|7016.54|7016.54|7021.52|7021.52|7016.54|7016.54|0
1748517000000|2025-05-29 11:10:00|7015.26|7015.26|7015.51|7015.51|7016.69|7016.69|7014.23|7014.23|0
1748517300000|2025-05-29 11:15:00|7016.57|7016.57|7017.2|7017.2|7017.2|7017.2|7014.02|7014.02|0
1748517600000|2025-05-29 11:20:00|7018.1|7018.1|7014.38|7014.38|7018.1|7018.1|7014.38|7014.38|0
1748517900000|2025-05-29 11:25:00|7012.6|7012.6|7011.7|7011.7|7012.6|7012.6|7009.91|7009.91|0
1748518200000|2025-05-29 11:30:00|7009.58|7009.58|7011.47|7011.47|7011.47|7011.47|7008.91|7008.91|0
1748518500000|2025-05-29 11:35:00|7014.03|7014.03|7012.25|7012.25|7015.09|7015.09|7011.87|7011.87|0
1748518800000|2025-05-29 11:40:00|7010.98|7010.98|7010.41|7010.41|7012.96|7012.96|7010.41|7010.41|0
1748519100000|2025-05-29 11:45:00|7011.73|7011.73|7011.73|7011.73|7011.73|7011.73|7011.73|7011.73|0
1748519400000|2025-05-29 11:50:00|7009.18|7009.18|7008.84|7008.84|7010.63|7010.63|7007.05|7007.05|0
1748519700000|2025-05-29 11:55:00|7007.56|7007.56|7005.01|7005.01|7007.56|7007.56|7005.01|7005.01|0
1748520000000|2025-05-29 12:00:00|7006.07|7006.07|7007.13|7007.13|7007.13|7007.13|7006.07|7006.07|0
1748520300000|2025-05-29 12:05:00|7005.01|7005.01|7004.84|7004.84|7007.18|7007.18|7000.54|7000.54|0
1748520600000|2025-05-29 12:10:00|7006.12|7006.12|7002.9|7002.9|7006.12|7006.12|7002.9|7002.9|0
1748520900000|2025-05-29 12:15:00|7001.47|7001.47|7005.09|7005.09|7005.09|7005.09|7001.47|7001.47|0
1748521200000|2025-05-29 12:20:00|7003.81|7003.81|7001.47|7001.47|7003.81|7003.81|7000.2|7000.2|0
1748521500000|2025-05-29 12:25:00|7002.75|7002.75|7004.03|7004.03|7004.03|7004.03|7002.75|7002.75|0
1748521800000|2025-05-29 12:30:00|7003.14|7003.14|7015|7015|7015|7015|7003.14|7003.14|0
1748522100000|2025-05-29 12:35:00|7017.12|7017.12|7016.92|7016.92|7017.98|7017.98|7015.84|7015.84|0
1748522400000|2025-05-29 12:40:00|7014.79|7014.79|7006.88|7006.88|7014.79|7014.79|7006.88|7006.88|0
1748522700000|2025-05-29 12:45:00|7006.21|7006.21|7012.89|7012.89|7014.31|7014.31|7006.21|7006.21|0
1748523000000|2025-05-29 12:50:00|7011.61|7011.61|7012.85|7012.85|7014.79|7014.79|7010.33|7010.33|0
1748523300000|2025-05-29 12:55:00|7013.91|7013.91|7013.91|7013.91|7013.91|7013.91|7013.91|7013.91|0
1748523600000|2025-05-29 13:00:00|7012.85|7012.85|7011.52|7011.52|7017.48|7017.48|7010.25|7010.25|0
1748523900000|2025-05-29 13:05:00|7008.34|7008.34|7009.4|7009.4|7009.4|7009.4|7008.34|7008.34|0
1748524200000|2025-05-29 13:10:00|7010.68|7010.68|7013.02|7013.02|7013.02|7013.02|7010.68|7010.68|0
1748524500000|2025-05-29 13:15:00|7011.74|7011.74|7008.34|7008.34|7011.74|7011.74|7008.34|7008.34|0
1748524800000|2025-05-29 13:20:00|7007.28|7007.28|7006.43|7006.43|7008.56|7008.56|7006.43|7006.43|0
1748525100000|2025-05-29 13:25:00|7007.49|7007.49|7005.15|7005.15|7009.62|7009.62|7001.97|7001.97|0
1748525400000|2025-05-29 13:30:00|7007.28|7007.28|6993.15|6993.15|7007.28|7007.28|6989.27|6989.27|0
1748525700000|2025-05-29 13:35:00|6994.43|6994.43|6998.36|6998.36|7000.8|7000.8|6994.43|6994.43|0
1748526000000|2025-05-29 13:40:00|6999.69|6999.69|6998.46|6998.46|7001.86|7001.86|6998.46|6998.46|0
1748526300000|2025-05-29 13:45:00|6995.27|6995.27|6995.41|6995.41|6997.4|6997.4|6995.27|6995.27|0
1748526600000|2025-05-29 13:50:00|6994.13|6994.13|6999.08|6999.08|6999.08|6999.08|6994.12|6994.12|0
1748526900000|2025-05-29 13:55:00|7001.2|7001.2|6996.95|6996.95|7001.2|7001.2|6996.95|6996.95|0
1748527200000|2025-05-29 14:00:00|6997.61|6997.61|7003.47|7003.47|7004.53|7004.53|6997.61|6997.61|0
1748527500000|2025-05-29 14:05:00|7002.14|7002.14|6995.44|6995.44|7002.14|7002.14|6995.44|6995.44|0
1748527800000|2025-05-29 14:10:00|6994.17|6994.17|6992.92|6992.92|6995.79|6995.79|6990.97|6990.97|0
1748528100000|2025-05-29 14:15:00|6995.05|6995.05|6993.09|6993.09|6996.54|6996.54|6993.09|6993.09|0
1748528400000|2025-05-29 14:20:00|6994.37|6994.37|6992.25|6992.25|6994.37|6994.37|6992.25|6992.25|0
1748528700000|2025-05-29 14:25:00|6993.14|6993.14|6998.04|6998.04|6998.04|6998.04|6993.14|6993.14|0
1748529000000|2025-05-29 14:30:00|6996.76|6996.76|6990.39|6990.39|6999.95|6999.95|6990.39|6990.39|0
1748529300000|2025-05-29 14:35:00|6992.51|6992.51|6997.58|6997.58|6997.58|6997.58|6992.51|6992.51|0
1748529600000|2025-05-29 14:40:00|6996.68|6996.68|6997.99|6997.99|6997.99|6997.99|6992.85|6992.85|0
1748529900000|2025-05-29 14:45:00|6995.86|6995.86|6995.65|6995.65|6997.99|6997.99|6995.43|6995.43|0
1748530200000|2025-05-29 14:50:00|6994.59|6994.59|6992.25|6992.25|6994.59|6994.59|6992.25|6992.25|0
1748530500000|2025-05-29 14:55:00|6994.37|6994.37|6998.87|6998.87|6998.87|6998.87|6994.37|6994.37|0
1748530800000|2025-05-29 15:00:00|6998.16|6998.16|7004|7004|7006.91|7006.91|6998.16|6998.16|0
1748531100000|2025-05-29 15:05:00|7005.28|7005.28|7004.86|7004.86|7008.48|7008.48|7004.86|7004.86|0
1748531400000|2025-05-29 15:10:00|7005.57|7005.57|7003.88|7003.88|7006.02|7006.02|7003.23|7003.23|0
1748531700000|2025-05-29 15:15:00|7004.94|7004.94|7000.9|7000.9|7006.22|7006.22|6999.84|6999.84|0
1748532000000|2025-05-29 15:20:00|7002.18|7002.18|6999.26|6999.26|7002.18|7002.18|6997.09|6997.09|0
1748532300000|2025-05-29 15:25:00|6997.83|6997.83|6999.54|6999.54|7002.59|7002.59|6997|6997|0
1748589300000|2025-05-30 07:15:00|7026.97|7026.97|7026.97|7026.97|7026.97|7026.97|7025.9|7025.9|0
1748589600000|2025-05-30 07:20:00|7025.69|7025.69|7033.55|7033.55|7034.4|7034.4|7025.69|7025.69|0
1748589900000|2025-05-30 07:25:00|7032.28|7032.28|7031.77|7031.77|7032.28|7032.28|7028.03|7028.03|0
1748590200000|2025-05-30 07:30:00|7037.08|7037.08|7055.03|7055.03|7056.52|7056.52|7037.08|7037.08|0
1748590500000|2025-05-30 07:35:00|7055.92|7055.92|7058.57|7058.57|7058.57|7058.57|7053.89|7053.89|0
1748590800000|2025-05-30 07:40:00|7062.82|7062.82|7081.31|7081.31|7083.96|7083.96|7062.82|7062.82|0
1748591100000|2025-05-30 07:45:00|7084.5|7084.5|7078.76|7078.76|7088.75|7088.75|7078.76|7078.76|0
1748591400000|2025-05-30 07:50:00|7077.48|7077.48|7067.87|7067.87|7077.48|7077.48|7067.87|7067.87|0
1748591700000|2025-05-30 07:55:00|7065.75|7065.75|7072.77|7072.77|7072.77|7072.77|7065.75|7065.75|0
1748592000000|2025-05-30 08:00:00|7073.83|7073.83|7095.96|7095.96|7097.02|7097.02|7073.83|7073.83|0
1748592300000|2025-05-30 08:05:00|7097.02|7097.02|7097.02|7097.02|7097.02|7097.02|7097.02|7097.02|0
1748592600000|2025-05-30 08:10:00|7098.81|7098.81|7102.26|7102.26|7106.1|7106.1|7098.81|7098.81|0
1748592900000|2025-05-30 08:15:00|7101.2|7101.2|7095.53|7095.53|7101.2|7101.2|7094.2|7094.2|0
1748593200000|2025-05-30 08:20:00|7093.41|7093.41|7082.26|7082.26|7093.41|7093.41|7082.26|7082.26|0
1748593500000|2025-05-30 08:25:00|7080.98|7080.98|7079.7|7079.7|7080.98|7080.98|7079.7|7079.7|0
1748593800000|2025-05-30 08:30:00|7082.89|7082.89|7078.21|7078.21|7082.89|7082.89|7078.21|7078.21|0
1748594100000|2025-05-30 08:35:00|7076.93|7076.93|7073.19|7073.19|7076.93|7076.93|7072.46|7072.46|0
1748594400000|2025-05-30 08:40:00|7071.91|7071.91|7069.79|7069.79|7071.91|7071.91|7069.79|7069.79|0
1748594700000|2025-05-30 08:45:00|7070.85|7070.85|7067.88|7067.88|7072.13|7072.13|7067.88|7067.88|0
1748595000000|2025-05-30 08:50:00|7065.89|7065.89|7059.04|7059.04|7065.89|7065.89|7059.04|7059.04|0
1748595300000|2025-05-30 08:55:00|7060.1|7060.1|7068.06|7068.06|7068.06|7068.06|7060.1|7060.1|0
1748595600000|2025-05-30 09:00:00|7069.34|7069.34|7071.9|7071.9|7071.9|7071.9|7069.34|7069.34|0
1748595900000|2025-05-30 09:05:00|7074.02|7074.02|7071.6|7071.6|7076.95|7076.95|7071.22|7071.22|0
1748596200000|2025-05-30 09:10:00|7070.32|7070.32|7067.53|7067.53|7071.03|7071.03|7067.53|7067.53|0
1748596500000|2025-05-30 09:15:00|7064.35|7064.35|7063.29|7063.29|7064.56|7064.56|7060.73|7060.73|0
1748596800000|2025-05-30 09:20:00|7062.22|7062.22|7063.5|7063.5|7063.5|7063.5|7062.22|7062.22|0
1748597100000|2025-05-30 09:25:00|7061.38|7061.38|7061.38|7061.38|7061.38|7061.38|7061.38|7061.38|0
1748597400000|2025-05-30 09:30:00|7060.1|7060.1|7062.71|7062.71|7062.92|7062.92|7055.47|7055.47|0
1748597700000|2025-05-30 09:35:00|7061.28|7061.28|7059.86|7059.86|7063.84|7063.84|7059.86|7059.86|0
1748598300000|2025-05-30 09:45:00|7060.57|7060.57|7054.84|7054.84|7060.57|7060.57|7054.84|7054.84|0
1748598600000|2025-05-30 09:50:00|7056.12|7056.12|7055.9|7055.9|7057.18|7057.18|7054.84|7054.84|0
1748598900000|2025-05-30 09:55:00|7058.46|7058.46|7057.39|7057.39|7058.46|7058.46|7057.39|7057.39|0
1748599200000|2025-05-30 10:00:00|7055.67|7055.67|7068.34|7068.34|7070.9|7070.9|7053.11|7053.11|0
1748599500000|2025-05-30 10:05:00|7069.41|7069.41|7071.79|7071.79|7071.79|7071.79|7069.41|7069.41|0
1748599800000|2025-05-30 10:10:00|7072.5|7072.5|7066.55|7066.55|7072.5|7072.5|7066.55|7066.55|0
1748600100000|2025-05-30 10:15:00|7065.27|7065.27|7067.51|7067.51|7067.77|7067.77|7062.08|7062.08|0
1748600400000|2025-05-30 10:20:00|7066.23|7066.23|7069.07|7069.07|7070.35|7070.35|7066.23|7066.23|0
1748600700000|2025-05-30 10:25:00|7067.79|7067.79|7065.8|7065.8|7067.79|7067.79|7065.8|7065.8|0
1748601000000|2025-05-30 10:30:00|7064.52|7064.52|7055.94|7055.94|7064.52|7064.52|7055.94|7055.94|0
1748601300000|2025-05-30 10:35:00|7054.88|7054.88|7056.16|7056.16|7056.16|7056.16|7054.88|7054.88|0
1748601600000|2025-05-30 10:40:00|7058.28|7058.28|7052.89|7052.89|7058.28|7058.28|7052.89|7052.89|0
1748601900000|2025-05-30 10:45:00|7051.83|7051.83|7051.83|7051.83|7051.83|7051.83|7051.83|7051.83|0
1748602500000|2025-05-30 10:55:00|7053.11|7053.11|7053.68|7053.68|7054.39|7054.39|7053.11|7053.11|0
1748602800000|2025-05-30 11:00:00|7052.4|7052.4|7054.74|7054.74|7054.74|7054.74|7052.4|7052.4|0
1748603100000|2025-05-30 11:05:00|7055.4|7055.4|7057.52|7057.52|7057.74|7057.74|7055.4|7055.4|0
1748603400000|2025-05-30 11:10:00|7058.8|7058.8|7059.65|7059.65|7060.93|7060.93|7058.8|7058.8|0
1748603700000|2025-05-30 11:15:00|7058.37|7058.37|7058.37|7058.37|7058.37|7058.37|7058.37|7058.37|0
1748604000000|2025-05-30 11:20:00|7059.03|7059.03|7062.65|7062.65|7062.65|7062.65|7059.03|7059.03|0
1748604600000|2025-05-30 11:30:00|7063.71|7063.71|7063.71|7063.71|7065.5|7065.5|7062.65|7062.65|0
1748604900000|2025-05-30 11:35:00|7064.99|7064.99|7064.78|7064.78|7066.27|7066.27|7063.71|7063.71|0
1748605200000|2025-05-30 11:40:00|7063.5|7063.5|7064.39|7064.39|7064.39|7064.39|7063.5|7063.5|0
1748605500000|2025-05-30 11:45:00|7065.45|7065.45|7065.45|7065.45|7065.45|7065.45|7065.45|7065.45|0
1748605800000|2025-05-30 11:50:00|7069.7|7069.7|7071.43|7071.43|7071.43|7071.43|7069.7|7069.7|0
1748606100000|2025-05-30 11:55:00|7070.15|7070.15|7064.19|7064.19|7070.15|7070.15|7064.19|7064.19|0
1748606400000|2025-05-30 12:00:00|7066.75|7066.75|7076.95|7076.95|7078.22|7078.22|7066.75|7066.75|0
1748606700000|2025-05-30 12:05:00|7076.23|7076.23|7063.08|7063.08|7077.3|7077.3|7055|7055|0
1748607000000|2025-05-30 12:10:00|7060.96|7060.96|7055.7|7055.7|7060.96|7060.96|7052.51|7052.51|0
1748607300000|2025-05-30 12:15:00|7054.63|7054.63|7057.01|7057.01|7057.9|7057.9|7054.63|7054.63|0
1748607600000|2025-05-30 12:20:00|7054.45|7054.45|7048.56|7048.56|7056.58|7056.58|7048.56|7048.56|0
1748607900000|2025-05-30 12:25:00|7051.75|7051.75|7048.27|7048.27|7052.64|7052.64|7048.27|7048.27|0
1748608200000|2025-05-30 12:30:00|7049.55|7049.55|7062.34|7062.34|7062.34|7062.34|7049.55|7049.55|0
1748608500000|2025-05-30 12:35:00|7063.4|7063.4|7061.19|7061.19|7063.4|7063.4|7060.84|7060.84|0
1748608800000|2025-05-30 12:40:00|7063.75|7063.75|7067.37|7067.37|7067.37|7067.37|7063.75|7063.75|0
1748609100000|2025-05-30 12:45:00|7068.08|7068.08|7067.73|7067.73|7070.91|7070.91|7067.73|7067.73|0
1748609400000|2025-05-30 12:50:00|7063.89|7063.89|7062.17|7062.17|7063.89|7063.89|7062.17|7062.17|0
1748609700000|2025-05-30 12:55:00|7063.23|7063.23|7066.15|7066.15|7066.81|7066.81|7063.23|7063.23|0
1748610000000|2025-05-30 13:00:00|7067.42|7067.42|7067.42|7067.42|7067.42|7067.42|7067.42|7067.42|0
1748610300000|2025-05-30 13:05:00|7066.36|7066.36|7066.36|7066.36|7066.36|7066.36|7066.36|7066.36|0
1748610600000|2025-05-30 13:10:00|7064.24|7064.24|7066.36|7066.36|7066.36|7066.36|7064.24|7064.24|0
1748610900000|2025-05-30 13:15:00|7067.26|7067.26|7074.26|7074.26|7074.26|7074.26|7066.36|7066.36|0
1748611200000|2025-05-30 13:20:00|7072.14|7072.14|7071.48|7071.48|7072.14|7072.14|7071.48|7071.48|0
1748611500000|2025-05-30 13:25:00|7070.41|7070.41|7070.68|7070.68|7071.74|7071.74|7069.13|7069.13|0
1748611800000|2025-05-30 13:30:00|7069.4|7069.4|7058.24|7058.24|7069.4|7069.4|7057.18|7057.18|0
1748612100000|2025-05-30 13:35:00|7056.96|7056.96|7056.7|7056.7|7056.96|7056.96|7054.36|7054.36|0
1748612400000|2025-05-30 13:40:00|7058.02|7058.02|7054.14|7054.14|7059.3|7059.3|7054.14|7054.14|0
1748612700000|2025-05-30 13:45:00|7055.2|7055.2|7062.22|7062.22|7063.5|7063.5|7055.2|7055.2|0
1748613000000|2025-05-30 13:50:00|7061.33|7061.33|7060.45|7060.45|7061.33|7061.33|7057.43|7057.43|0
1748613300000|2025-05-30 13:55:00|7061.11|7061.11|7066.02|7066.02|7066.02|7066.02|7061.11|7061.11|0
1748613600000|2025-05-30 14:00:00|7064.6|7064.6|7066.66|7066.66|7069.15|7069.15|7064.6|7064.6|0
1748613900000|2025-05-30 14:05:00|7065.95|7065.95|7056.94|7056.94|7067.62|7067.62|7056.94|7056.94|0
1748614200000|2025-05-30 14:10:00|7054.81|7054.81|7049.92|7049.92|7054.81|7054.81|7049.92|7049.92|0
1748614500000|2025-05-30 14:15:00|7051.19|7051.19|7045.88|7045.88|7051.19|7051.19|7045.88|7045.88|0
1748614800000|2025-05-30 14:20:00|7044.82|7044.82|7039.51|7039.51|7044.82|7044.82|7039.51|7039.51|0
1748615100000|2025-05-30 14:25:00|7040.79|7040.79|7044.41|7044.41|7048.03|7048.03|7040.79|7040.79|0
1748615400000|2025-05-30 14:30:00|7045.3|7045.3|7045.07|7045.07|7048.14|7048.14|7045.07|7045.07|0
1748615700000|2025-05-30 14:35:00|7044.01|7044.01|7041.67|7041.67|7044.01|7044.01|7041.67|7041.67|0
1748616000000|2025-05-30 14:40:00|7040.78|7040.78|7031.3|7031.3|7040.78|7040.78|7031.3|7031.3|0
1748616300000|2025-05-30 14:45:00|7030.02|7030.02|7026.81|7026.81|7030.02|7030.02|7025.92|7025.92|0
1748616600000|2025-05-30 14:50:00|7026.1|7026.1|7017.54|7017.54|7026.1|7026.1|7017.54|7017.54|0
1748616900000|2025-05-30 14:55:00|7020.09|7020.09|7041.29|7041.29|7041.29|7041.29|7020.09|7020.09|0
1748617200000|2025-05-30 15:00:00|7042.18|7042.18|7043.31|7043.31|7043.46|7043.46|7039.63|7039.63|0
1748617500000|2025-05-30 15:05:00|7045.87|7045.87|7047.67|7047.67|7048.25|7048.25|7044.09|7044.09|0
1748617800000|2025-05-30 15:10:00|7048.95|7048.95|7050.02|7050.02|7052.18|7052.18|7046.01|7046.01|0
1748618100000|2025-05-30 15:15:00|7048.96|7048.96|7033.07|7033.07|7048.96|7048.96|7033.07|7033.07|0
1748618400000|2025-05-30 15:20:00|7034.13|7034.13|7036.47|7036.47|7038.81|7038.81|7033.47|7033.47|0
1748618700000|2025-05-30 15:25:00|7035.41|7035.41|7037.17|7037.17|7040.42|7040.42|7034.35|7034.35|0
1748848500000|2025-06-02 07:15:00|6953.09|6953.09|6943.73|6943.73|6953.09|6953.09|6937.99|6937.99|0
1748848800000|2025-06-02 07:20:00|6942.84|6942.84|6933.94|6933.94|6943.5|6943.5|6933.94|6933.94|0
1748849100000|2025-06-02 07:25:00|6931.39|6931.39|6912.23|6912.23|6931.39|6931.39|6912.23|6912.23|0
1748849400000|2025-06-02 07:30:00|6910.95|6910.95|6928.84|6928.84|6928.84|6928.84|6910.24|6910.24|0
1748849700000|2025-06-02 07:35:00|6929.74|6929.74|6933.98|6933.98|6933.98|6933.98|6929.74|6929.74|0
1748850000000|2025-06-02 07:40:00|6930.8|6930.8|6927.81|6927.81|6930.8|6930.8|6926.92|6926.92|0
1748850300000|2025-06-02 07:45:00|6929.09|6929.09|6949.52|6949.52|6952.07|6952.07|6929.09|6929.09|0
1748850600000|2025-06-02 07:50:00|6955.21|6955.21|6959.68|6959.68|6959.68|6959.68|6955.21|6955.21|0
1748850900000|2025-06-02 07:55:00|6963.92|6963.92|6975.41|6975.41|6975.41|6975.41|6963.92|6963.92|0
1748851200000|2025-06-02 08:00:00|6976.07|6976.07|6986.02|6986.02|6988.58|6988.58|6976.07|6976.07|0
1748851500000|2025-06-02 08:05:00|6987.3|6987.3|6987.77|6987.77|6992.67|6992.67|6985.22|6985.22|0
1748851800000|2025-06-02 08:10:00|6989.9|6989.9|6992.08|6992.08|6992.08|6992.08|6989.23|6989.23|0
1748852100000|2025-06-02 08:15:00|6995.27|6995.27|6973.07|6973.07|6995.27|6995.27|6973.07|6973.07|0
1748852400000|2025-06-02 08:20:00|6971.79|6971.79|6977.5|6977.5|6979.44|6979.44|6971.79|6971.79|0
1748852700000|2025-06-02 08:25:00|6979.62|6979.62|6981.18|6981.18|6982.07|6982.07|6979.62|6979.62|0
1748853000000|2025-06-02 08:30:00|6983.3|6983.3|6998.8|6998.8|6998.8|6998.8|6983.3|6983.3|0
1748853300000|2025-06-02 08:35:00|6997.01|6997.01|6991.05|6991.05|6998.07|6998.07|6991.05|6991.05|0
1748853600000|2025-06-02 08:40:00|6988.49|6988.49|6986.77|6986.77|6988.49|6988.49|6986.77|6986.77|0
1748853900000|2025-06-02 08:45:00|6988.05|6988.05|6988.7|6988.7|6990.6|6990.6|6988.05|6988.05|0
1748854200000|2025-06-02 08:50:00|6986.75|6986.75|6988.38|6988.38|6988.38|6988.38|6978.89|6978.89|0
1748854500000|2025-06-02 08:55:00|6992.65|6992.65|6988.04|6988.04|6992.65|6992.65|6988.04|6988.04|0
1748854800000|2025-06-02 09:00:00|6986.98|6986.98|6978.82|6978.82|6986.98|6986.98|6978.82|6978.82|0
1748855100000|2025-06-02 09:05:00|6981.38|6981.38|6978.82|6978.82|6986.9|6986.9|6978.82|6978.82|0
1748855400000|2025-06-02 09:10:00|6976.26|6976.26|6982.77|6982.77|6982.77|6982.77|6971.29|6971.29|0
1748855700000|2025-06-02 09:15:00|6984.05|6984.05|6984.05|6984.05|6984.05|6984.05|6984.05|6984.05|0
1748856000000|2025-06-02 09:20:00|6987.24|6987.24|6991.32|6991.32|6992.38|6992.38|6987.24|6987.24|0
1748856300000|2025-06-02 09:25:00|6990.26|6990.26|6994.14|6994.14|6994.14|6994.14|6990.26|6990.26|0
1748856600000|2025-06-02 09:30:00|6992.86|6992.86|6996.08|6996.08|6998.64|6998.64|6992.86|6992.86|0
1748856900000|2025-06-02 09:35:00|6997.36|6997.36|6999.23|6999.23|6999.84|6999.84|6996.58|6996.58|0
1748857200000|2025-06-02 09:40:00|6996.58|6996.58|6988.14|6988.14|6997.9|6997.9|6987.25|6987.25|0
1748857500000|2025-06-02 09:45:00|6984.96|6984.96|6990.48|6990.48|6990.48|6990.48|6984.96|6984.96|0
1748857800000|2025-06-02 09:50:00|6991.81|6991.81|6991.81|6991.81|6991.81|6991.81|6991.81|6991.81|0
1748858100000|2025-06-02 09:55:00|6990.75|6990.75|6985.57|6985.57|6991.46|6991.46|6985.57|6985.57|0
1748858400000|2025-06-02 10:00:00|6982.38|6982.38|6987.21|6987.21|6987.21|6987.21|6982.38|6982.38|0
1748858700000|2025-06-02 10:05:00|6988.27|6988.27|6984.87|6984.87|6989.33|6989.33|6984.87|6984.87|0
1748859000000|2025-06-02 10:10:00|6981.47|6981.47|6984.02|6984.02|6984.02|6984.02|6981.47|6981.47|0
1748859600000|2025-06-02 10:20:00|6983.81|6983.81|6977.71|6977.71|6983.81|6983.81|6977|6977|0
1748859900000|2025-06-02 10:25:00|6979.04|6979.04|6977.98|6977.98|6979.04|6979.04|6977.98|6977.98|0
1748860200000|2025-06-02 10:30:00|6977.31|6977.31|6982.89|6982.89|6983.78|6983.78|6977.31|6977.31|0
1748860500000|2025-06-02 10:35:00|6981.83|6981.83|6981.83|6981.83|6981.83|6981.83|6981.83|6981.83|0
1748860800000|2025-06-02 10:40:00|6980.93|6980.93|6977.53|6977.53|6980.93|6980.93|6977.53|6977.53|0
1748861100000|2025-06-02 10:45:00|6980.71|6980.71|6979.62|6979.62|6981.04|6981.04|6977.53|6977.53|0
1748861400000|2025-06-02 10:50:00|6978.34|6978.34|6977.27|6977.27|6978.34|6978.34|6977.27|6977.27|0
1748861700000|2025-06-02 10:55:00|6976.21|6976.21|6978.12|6978.12|6978.12|6978.12|6973.87|6973.87|0
1748862000000|2025-06-02 11:00:00|6981.31|6981.31|6975.67|6975.67|6983.43|6983.43|6975.67|6975.67|0
1748862300000|2025-06-02 11:05:00|6975.01|6975.01|6970.89|6970.89|6975.01|6975.01|6968.77|6968.77|0
1748862600000|2025-06-02 11:10:00|6969.17|6969.17|6971.94|6971.94|6976.62|6976.62|6965.98|6965.98|0
1748862900000|2025-06-02 11:15:00|6972.84|6972.84|6974.78|6974.78|6975.44|6975.44|6972.84|6972.84|0
1748863500000|2025-06-02 11:25:00|6976.9|6976.9|6974.78|6974.78|6976.9|6976.9|6974.78|6974.78|0
1748863800000|2025-06-02 11:30:00|6974.11|6974.11|6982.66|6982.66|6982.66|6982.66|6974.11|6974.11|0
1748864100000|2025-06-02 11:35:00|6986.91|6986.91|6986.91|6986.91|6988.23|6988.23|6986.91|6986.91|0
1748864400000|2025-06-02 11:40:00|6984.78|6984.78|6983.51|6983.51|6984.78|6984.78|6983.51|6983.51|0
1748864700000|2025-06-02 11:45:00|6984.78|6984.78|6984.78|6984.78|6984.78|6984.78|6984.78|6984.78|0
1748865000000|2025-06-02 11:50:00|6982.66|6982.66|6981.6|6981.6|6982.66|6982.66|6981.6|6981.6|0
1748865300000|2025-06-02 11:55:00|6980.54|6980.54|6978.41|6978.41|6980.54|6980.54|6978.41|6978.41|0
1748865600000|2025-06-02 12:00:00|6979.69|6979.69|6990.11|6990.11|6991.18|6991.18|6979.69|6979.69|0
1748865900000|2025-06-02 12:05:00|6989.22|6989.22|6995.81|6995.81|6995.81|6995.81|6989.22|6989.22|0
1748866200000|2025-06-02 12:10:00|6994.91|6994.91|6996.6|6996.6|6996.6|6996.6|6993.42|6993.42|0
1748866500000|2025-06-02 12:15:00|6994.48|6994.48|6993.2|6993.2|6996.6|6996.6|6992.98|6992.98|0
1748866800000|2025-06-02 12:20:00|6991.92|6991.92|6997.45|6997.45|6997.45|6997.45|6991.92|6991.92|0
1748867100000|2025-06-02 12:25:00|6996.39|6996.39|6997.62|6997.62|6997.62|6997.62|6995.49|6995.49|0
1748867400000|2025-06-02 12:30:00|6996.95|6996.95|6999.97|6999.97|6999.97|6999.97|6992.27|6992.27|0
1748867700000|2025-06-02 12:35:00|6997.41|6997.41|7005.94|7005.94|7007.44|7007.44|6995.29|6995.29|0
1748868000000|2025-06-02 12:40:00|7006.84|7006.84|7005.78|7005.78|7006.84|7006.84|7005.78|7005.78|0
1748868300000|2025-06-02 12:45:00|7008.96|7008.96|7009.64|7009.64|7014.1|7014.1|7007.9|7007.9|0
1748868600000|2025-06-02 12:50:00|7008.36|7008.36|7008.89|7008.89|7008.89|7008.89|7003.22|7003.22|0
1748868900000|2025-06-02 12:55:00|7011.54|7011.54|7012.2|7012.2|7014.73|7014.73|7010.22|7010.22|0
1748869200000|2025-06-02 13:00:00|7011.14|7011.14|7011.14|7011.14|7012.04|7012.04|7011.14|7011.14|0
1748869500000|2025-06-02 13:05:00|7010.25|7010.25|7006.8|7006.8|7011.14|7011.14|7006.8|7006.8|0
1748869800000|2025-06-02 13:10:00|7008.07|7008.07|7004.72|7004.72|7011.26|7011.26|7004.72|7004.72|0
1748870100000|2025-06-02 13:15:00|7003.44|7003.44|6998.85|6998.85|7004.5|7004.5|6998.85|6998.85|0
1748870400000|2025-06-02 13:20:00|6997.79|6997.79|7003.79|7003.79|7004.69|7004.69|6997.79|6997.79|0
1748870700000|2025-06-02 13:25:00|7002.52|7002.52|7011.63|7011.63|7011.63|7011.63|7001.19|7001.19|0
1748871000000|2025-06-02 13:30:00|7012.91|7012.91|6996.12|6996.12|7014.81|7014.81|6994.84|6994.84|0
1748871300000|2025-06-02 13:35:00|6991.87|6991.87|6985.03|6985.03|6992.94|6992.94|6985.03|6985.03|0
1748871600000|2025-06-02 13:40:00|6983.97|6983.97|6996.35|6996.35|6997.68|6997.68|6983.97|6983.97|0
1748871900000|2025-06-02 13:45:00|6994.23|6994.23|6984.89|6984.89|6994.23|6994.23|6983.62|6983.62|0
1748872200000|2025-06-02 13:50:00|6983.83|6983.83|6987.71|6987.71|6987.71|6987.71|6983.83|6983.83|0
1748872500000|2025-06-02 13:55:00|6989.67|6989.67|6991.78|6991.78|6993.51|6993.51|6989.66|6989.66|0
1748872800000|2025-06-02 14:00:00|6986.21|6986.21|6973.78|6973.78|6986.21|6986.21|6973.78|6973.78|0
1748873100000|2025-06-02 14:05:00|6974.44|6974.44|6969.13|6969.13|6979.12|6979.12|6969.13|6969.13|0
1748873400000|2025-06-02 14:10:00|6968.07|6968.07|6968.07|6968.07|6969.13|6969.13|6964.67|6964.67|0
1748873700000|2025-06-02 14:15:00|6969.35|6969.35|6967.01|6967.01|6969.35|6969.35|6967.01|6967.01|0
1748874000000|2025-06-02 14:20:00|6966.34|6966.34|6981.2|6981.2|6981.2|6981.2|6966.34|6966.34|0
1748874300000|2025-06-02 14:25:00|6979.92|6979.92|6987.78|6987.78|6989.06|6989.06|6978.64|6978.64|0
1748874600000|2025-06-02 14:30:00|6989.91|6989.91|6991.2|6991.2|6991.2|6991.2|6982.84|6982.84|0
1748874900000|2025-06-02 14:35:00|6989.92|6989.92|6987.89|6987.89|6993.11|6993.11|6987.89|6987.89|0
1748875200000|2025-06-02 14:40:00|6992.14|6992.14|6991.98|6991.98|6992.14|6992.14|6991.08|6991.08|0
1748875500000|2025-06-02 14:45:00|6996.22|6996.22|7002.4|7002.4|7002.4|7002.4|6996.22|6996.22|0
1748875800000|2025-06-02 14:50:00|7003.46|7003.46|7006.86|7006.86|7008.99|7008.99|7003.46|7003.46|0
1748876100000|2025-06-02 14:55:00|7004.74|7004.74|7008.29|7008.29|7008.29|7008.29|7004.74|7004.74|0
1748876400000|2025-06-02 15:00:00|7007.01|7007.01|7008.78|7008.78|7011.52|7011.52|7007.01|7007.01|0
1748876700000|2025-06-02 15:05:00|7011.97|7011.97|7013.5|7013.5|7018.83|7018.83|7008.37|7008.37|0
1748877000000|2025-06-02 15:10:00|7012.43|7012.43|7014.19|7014.19|7018.47|7018.47|7012.06|7012.06|0
1748877300000|2025-06-02 15:15:00|7015.46|7015.46|7019.58|7019.58|7024.54|7024.54|7009.63|7009.63|0
1748877600000|2025-06-02 15:20:00|7018.92|7018.92|7023.41|7023.41|7023.41|7023.41|7017.01|7017.01|0
1748877900000|2025-06-02 15:25:00|7020.86|7020.86|7022.85|7022.85|7022.85|7022.85|7018.29|7018.29|0
1748934900000|2025-06-03 07:15:00|7004.35|7004.35|6994.97|6994.97|7004.35|7004.35|6994.97|6994.97|0
1748935200000|2025-06-03 07:20:00|6992.85|6992.85|6991.11|6991.11|6995.4|6995.4|6990.04|6990.04|0
1748935500000|2025-06-03 07:25:00|6987.92|6987.92|6980.83|6980.83|6990.48|6990.48|6980.83|6980.83|0
1748935800000|2025-06-03 07:30:00|6978.7|6978.7|6994.87|6994.87|6995.93|6995.93|6978.7|6978.7|0
1748936100000|2025-06-03 07:35:00|6992.74|6992.74|6986.37|6986.37|6992.74|6992.74|6986.37|6986.37|0
1748936400000|2025-06-03 07:40:00|6985.31|6985.31|6985.03|6985.03|6991.28|6991.28|6981.47|6981.47|0
1748936700000|2025-06-03 07:45:00|6989.28|6989.28|6989.28|6989.28|6989.28|6989.28|6989.28|6989.28|0
1748937000000|2025-06-03 07:50:00|6991.97|6991.97|6988.78|6988.78|6991.97|6991.97|6988.78|6988.78|0
1748937300000|2025-06-03 07:55:00|6987.5|6987.5|6979.37|6979.37|6987.5|6987.5|6979.37|6979.37|0
1748937600000|2025-06-03 08:00:00|6978.31|6978.31|6971.29|6971.29|6978.31|6978.31|6967.04|6967.04|0
1748937900000|2025-06-03 08:05:00|6968.1|6968.1|6966.19|6966.19|6973.46|6973.46|6966.19|6966.19|0
1748938200000|2025-06-03 08:10:00|6960.89|6960.89|6954.07|6954.07|6967.26|6967.26|6951.55|6951.55|0
1748938500000|2025-06-03 08:15:00|6955.35|6955.35|6957.11|6957.11|6964.56|6964.56|6955.35|6955.35|0
1748938800000|2025-06-03 08:20:00|6958.39|6958.39|6961.16|6961.16|6963.29|6963.29|6958.39|6958.39|0
1748939100000|2025-06-03 08:25:00|6960.5|6960.5|6957.95|6957.95|6960.5|6960.5|6955.19|6955.19|0
1748939400000|2025-06-03 08:30:00|6959.01|6959.01|6967.98|6967.98|6967.98|6967.98|6959.01|6959.01|0
1748939700000|2025-06-03 08:35:00|6966.71|6966.71|6972.99|6972.99|6976.18|6976.18|6966.71|6966.71|0
1748940000000|2025-06-03 08:40:00|6970.87|6970.87|6967.25|6967.25|6970.87|6970.87|6967.25|6967.25|0
1748940300000|2025-06-03 08:45:00|6968.57|6968.57|6968.57|6968.57|6968.57|6968.57|6966.45|6966.45|0
1748940600000|2025-06-03 08:50:00|6967.68|6967.68|6968.96|6968.96|6968.96|6968.96|6967.68|6967.68|0
1748940900000|2025-06-03 08:55:00|6961.52|6961.52|6964.71|6964.71|6965.82|6965.82|6959.74|6959.74|0
1748941200000|2025-06-03 09:00:00|6966.83|6966.83|6975.79|6975.79|6975.79|6975.79|6966.83|6966.83|0
1748941500000|2025-06-03 09:05:00|6976.85|6976.85|6969.83|6969.83|6977.92|6977.92|6969.83|6969.83|0
1748941800000|2025-06-03 09:10:00|6967.71|6967.71|6966.25|6966.25|6967.71|6967.71|6963.46|6963.46|0
1748942100000|2025-06-03 09:15:00|6965.19|6965.19|6972.5|6972.5|6972.5|6972.5|6965.19|6965.19|0
1748942400000|2025-06-03 09:20:00|6973.4|6973.4|6968.49|6968.49|6973.4|6973.4|6966.59|6966.59|0
1748942700000|2025-06-03 09:25:00|6972.73|6972.73|6973.8|6973.8|6975.92|6975.92|6971.46|6971.46|0
1748943000000|2025-06-03 09:30:00|6973.58|6973.58|6981.23|6981.23|6981.23|6981.23|6973.58|6973.58|0
1748943300000|2025-06-03 09:35:00|6982.51|6982.51|6988.98|6988.98|6990.04|6990.04|6982.51|6982.51|0
1748943600000|2025-06-03 09:40:00|6990.04|6990.04|6992.16|6992.16|6992.16|6992.16|6988.54|6988.54|0
1748943900000|2025-06-03 09:45:00|6990.37|6990.37|6990.37|6990.37|6990.37|6990.37|6987.82|6987.82|0
1748944200000|2025-06-03 09:50:00|6989.09|6989.09|6989.09|6989.09|6989.09|6989.09|6986.54|6986.54|0
1748944500000|2025-06-03 09:55:00|6987.82|6987.82|6990.5|6990.5|6990.5|6990.5|6986.54|6986.54|0
1748944800000|2025-06-03 10:00:00|6986.94|6986.94|6981.25|6981.25|6986.94|6986.94|6981.25|6981.25|0
1748945100000|2025-06-03 10:05:00|6980.19|6980.19|6980.9|6980.9|6980.9|6980.9|6980.19|6980.19|0
1748945400000|2025-06-03 10:10:00|6983.55|6983.55|6978.16|6978.16|6983.55|6983.55|6978.16|6978.16|0
1748945700000|2025-06-03 10:15:00|6976.88|6976.88|6972.37|6972.37|6978.16|6978.16|6972.37|6972.37|0
1748946000000|2025-06-03 10:20:00|6971.09|6971.09|6973.21|6973.21|6973.21|6973.21|6969.81|6969.81|0
1748946300000|2025-06-03 10:25:00|6974.49|6974.49|6977.68|6977.68|6977.68|6977.68|6974.49|6974.49|0
1748946600000|2025-06-03 10:30:00|6978.95|6978.95|6983.75|6983.75|6983.75|6983.75|6978.95|6978.95|0
1748946900000|2025-06-03 10:35:00|6984.41|6984.41|6985.47|6985.47|6986.53|6986.53|6984.41|6984.41|0
1748947200000|2025-06-03 10:40:00|6984.15|6984.15|6985.02|6985.02|6985.02|6985.02|6981.62|6981.62|0
1748947500000|2025-06-03 10:45:00|6987.15|6987.15|6986.93|6986.93|6988.21|6988.21|6986.93|6986.93|0
1748947800000|2025-06-03 10:50:00|6987.99|6987.99|6988.21|6988.21|6989.27|6989.27|6986.93|6986.93|0
1748948100000|2025-06-03 10:55:00|6989.27|6989.27|6992.84|6992.84|6993.74|6993.74|6988.21|6988.21|0
1748948400000|2025-06-03 11:00:00|6994.17|6994.17|6993.57|6993.57|6997.42|6997.42|6989.44|6989.44|0
1748948700000|2025-06-03 11:05:00|6992.51|6992.51|6991.18|6991.18|6992.51|6992.51|6990.12|6990.12|0
1748949000000|2025-06-03 11:10:00|6989.9|6989.9|6987.78|6987.78|6989.9|6989.9|6987.78|6987.78|0
1748949300000|2025-06-03 11:15:00|6986.72|6986.72|6986.21|6986.21|6986.72|6986.72|6986.21|6986.21|0
1748949600000|2025-06-03 11:20:00|6985.14|6985.14|6987.7|6987.7|6987.7|6987.7|6983.87|6983.87|0
1748949900000|2025-06-03 11:25:00|6986.64|6986.64|6987.7|6987.7|6987.7|6987.7|6986.64|6986.64|0
1748950200000|2025-06-03 11:30:00|6988.6|6988.6|6989.21|6989.21|6989.87|6989.87|6988.6|6988.6|0
1748950500000|2025-06-03 11:35:00|6991.34|6991.34|6992.18|6992.18|6993.46|6993.46|6989.84|6989.84|0
1748950800000|2025-06-03 11:40:00|6993.46|6993.46|6996.65|6996.65|6997.92|6997.92|6993.46|6993.46|0
1748951100000|2025-06-03 11:45:00|6995.37|6995.37|6993.64|6993.64|6995.37|6995.37|6993.64|6993.64|0
1748951400000|2025-06-03 11:50:00|6992.58|6992.58|6987.22|6987.22|6992.58|6992.58|6987.22|6987.22|0
1748951700000|2025-06-03 11:55:00|6986.56|6986.56|6986.56|6986.56|6986.56|6986.56|6985.28|6985.28|0
1748952000000|2025-06-03 12:00:00|6984.43|6984.43|6984.43|6984.43|6984.43|6984.43|6983.37|6983.37|0
1748952300000|2025-06-03 12:05:00|6985.71|6985.71|6984.65|6984.65|6985.71|6985.71|6984.65|6984.65|0
1748952600000|2025-06-03 12:10:00|6985.71|6985.71|6989.33|6989.33|6989.33|6989.33|6985.71|6985.71|0
1748952900000|2025-06-03 12:15:00|6990.23|6990.23|6990.23|6990.23|6990.23|6990.23|6990.23|6990.23|0
1748953200000|2025-06-03 12:20:00|6984.92|6984.92|6980.99|6980.99|6984.92|6984.92|6980.99|6980.99|0
1748953500000|2025-06-03 12:25:00|6980.32|6980.32|6979.04|6979.04|6980.32|6980.32|6979.04|6979.04|0
1748953800000|2025-06-03 12:30:00|6977.77|6977.77|6980.95|6980.95|6980.95|6980.95|6976.49|6976.49|0
1748954100000|2025-06-03 12:35:00|6979.67|6979.67|6980.6|6980.6|6980.6|6980.6|6977.33|6977.33|0
1748954400000|2025-06-03 12:40:00|6977.41|6977.41|6976.52|6976.52|6977.41|6977.41|6975.62|6975.62|0
1748954700000|2025-06-03 12:45:00|6977.84|6977.84|6975.72|6975.72|6977.84|6977.84|6973.6|6973.6|0
1748955000000|2025-06-03 12:50:00|6974.66|6974.66|6973.38|6973.38|6974.66|6974.66|6973.38|6973.38|0
1748955300000|2025-06-03 12:55:00|6974.66|6974.66|6967.85|6967.85|6974.66|6974.66|6966.58|6966.58|0
1748955600000|2025-06-03 13:00:00|6969.13|6969.13|6973.6|6973.6|6973.6|6973.6|6969.13|6969.13|0
1748955900000|2025-06-03 13:05:00|6974.49|6974.49|6975.55|6975.55|6975.55|6975.55|6974.49|6974.49|0
1748956200000|2025-06-03 13:10:00|6973.43|6973.43|6971.74|6971.74|6973.43|6973.43|6964.93|6964.93|0
1748956500000|2025-06-03 13:15:00|6973.86|6973.86|6975.99|6975.99|6975.99|6975.99|6973.86|6973.86|0
1748956800000|2025-06-03 13:20:00|6974.92|6974.92|6974.92|6974.92|6974.92|6974.92|6972.37|6972.37|0
1748957100000|2025-06-03 13:25:00|6972.8|6972.8|6970.46|6970.46|6972.8|6972.8|6970.46|6970.46|0
1748957400000|2025-06-03 13:30:00|6969.18|6969.18|6966.84|6966.84|6972.63|6972.63|6964.72|6964.72|0
1748957700000|2025-06-03 13:35:00|6968.12|6968.12|6982.01|6982.01|6982.01|6982.01|6968.12|6968.12|0
1748958000000|2025-06-03 13:40:00|6984.56|6984.56|6982.01|6982.01|6986.69|6986.69|6982.01|6982.01|0
1748958300000|2025-06-03 13:45:00|6983.28|6983.28|6982.22|6982.22|6983.28|6983.28|6982.22|6982.22|0
1748958600000|2025-06-03 13:50:00|6983.5|6983.5|6979.21|6979.21|6983.5|6983.5|6976.65|6976.65|0
1748958900000|2025-06-03 13:55:00|6978.14|6978.14|6979.05|6979.05|6981.39|6981.39|6974.31|6974.31|0
1748959200000|2025-06-03 14:00:00|6979.95|6979.95|6972.41|6972.41|6981.23|6981.23|6967.26|6967.26|0
1748959500000|2025-06-03 14:05:00|6971.34|6971.34|6961.87|6961.87|6971.34|6971.34|6959.98|6959.98|0
1748959800000|2025-06-03 14:10:00|6962.93|6962.93|6960.59|6960.59|6963.99|6963.99|6960.59|6960.59|0
1748960100000|2025-06-03 14:15:00|6961.65|6961.65|6966.38|6966.38|6966.38|6966.38|6961.65|6961.65|0
1748960400000|2025-06-03 14:20:00|6965.32|6965.32|6965.68|6965.68|6965.68|6965.68|6964.26|6964.26|0
1748960700000|2025-06-03 14:25:00|6968.24|6968.24|6969.3|6969.3|6970.58|6970.58|6966.96|6966.96|0
1748961000000|2025-06-03 14:30:00|6970.58|6970.58|6967.56|6967.56|6972.52|6972.52|6965|6965|0
1748961300000|2025-06-03 14:35:00|6966.28|6966.28|6973|6973|6973|6973|6966.28|6966.28|0
1748961600000|2025-06-03 14:40:00|6974.06|6974.06|6969.3|6969.3|6974.06|6974.06|6969.3|6969.3|0
1748961900000|2025-06-03 14:45:00|6970.58|6970.58|6975.75|6975.75|6975.75|6975.75|6970.58|6970.58|0
1748962200000|2025-06-03 14:50:00|6976.82|6976.82|6981.36|6981.36|6981.36|6981.36|6975.54|6975.54|0
1748962500000|2025-06-03 14:55:00|6980.08|6980.08|6981.95|6981.95|6981.95|6981.95|6978.41|6978.41|0
1748962800000|2025-06-03 15:00:00|6982.67|6982.67|6993.32|6993.32|6994.6|6994.6|6982.67|6982.67|0
1748963100000|2025-06-03 15:05:00|6994.38|6994.38|7002.79|7002.79|7002.79|7002.79|6994.38|6994.38|0
1748963400000|2025-06-03 15:10:00|7001.73|7001.73|6998.38|6998.38|7003.19|7003.19|6998.38|6998.38|0
1748963700000|2025-06-03 15:15:00|6997.31|6997.31|6998.78|6998.78|6998.78|6998.78|6995.37|6995.37|0
1748964000000|2025-06-03 15:20:00|6999.44|6999.44|7002.49|7002.49|7003.15|7003.15|6998.16|6998.16|0
1748964300000|2025-06-03 15:25:00|7003.55|7003.55|6998.64|6998.64|7003.55|7003.55|6995.11|6995.11|0
1749021300000|2025-06-04 07:15:00|7039.13|7039.13|7060.33|7060.33|7060.33|7060.33|7039.13|7039.13|0
1749021600000|2025-06-04 07:20:00|7056.5|7056.5|7060.14|7060.14|7065.45|7065.45|7056.5|7056.5|0
1749021900000|2025-06-04 07:25:00|7057.58|7057.58|7055.59|7055.59|7057.58|7057.58|7055.59|7055.59|0
1749022200000|2025-06-04 07:30:00|7049.22|7049.22|7026.96|7026.96|7049.22|7049.22|7026.96|7026.96|0
1749022500000|2025-06-04 07:35:00|7028.03|7028.03|7017.39|7017.39|7028.03|7028.03|7016.76|7016.76|0
1749022800000|2025-06-04 07:40:00|7018.67|7018.67|7010.18|7010.18|7018.67|7018.67|7010.18|7010.18|0
1749023100000|2025-06-04 07:45:00|7008.9|7008.9|7008.15|7008.15|7010.27|7010.27|7007.62|7007.62|0
1749023400000|2025-06-04 07:50:00|7009.43|7009.43|7018.57|7018.57|7021.13|7021.13|7009.43|7009.43|0
1749023700000|2025-06-04 07:55:00|7021.13|7021.13|7031.33|7031.33|7032.61|7032.61|7021.13|7021.13|0
1749024000000|2025-06-04 08:00:00|7032.23|7032.23|7029.94|7029.94|7034.4|7034.4|7027.81|7027.81|0
1749024300000|2025-06-04 08:05:00|7030.83|7030.83|7031.9|7031.9|7031.9|7031.9|7030.83|7030.83|0
1749024600000|2025-06-04 08:10:00|7029.34|7029.34|7032.69|7032.69|7032.69|7032.69|7026.1|7026.1|0
1749024900000|2025-06-04 08:15:00|7033.97|7033.97|7035.6|7035.6|7037.59|7037.59|7030.45|7030.45|0
1749025200000|2025-06-04 08:20:00|7036.67|7036.67|7036.23|7036.23|7036.67|7036.67|7031.98|7031.98|0
1749025500000|2025-06-04 08:25:00|7034.95|7034.95|7037.25|7037.25|7038.14|7038.14|7034.95|7034.95|0
1749025800000|2025-06-04 08:30:00|7038.31|7038.31|7036.4|7036.4|7038.31|7038.31|7031.29|7031.29|0
1749026100000|2025-06-04 08:35:00|7039.59|7039.59|7041.28|7041.28|7044.46|7044.46|7038.09|7038.09|0
1749026400000|2025-06-04 08:40:00|7043.83|7043.83|7043.4|7043.4|7043.83|7043.83|7040|7040|0
1749026700000|2025-06-04 08:45:00|7042.12|7042.12|7042.12|7042.12|7042.12|7042.12|7042.12|7042.12|0
1749027000000|2025-06-04 08:50:00|7041.06|7041.06|7041.06|7041.06|7041.06|7041.06|7041.06|7041.06|0
1749027300000|2025-06-04 08:55:00|7040|7040|7035.02|7035.02|7040|7040|7033.74|7033.74|0
1749027600000|2025-06-04 09:00:00|7032.9|7032.9|7037.15|7037.15|7039.49|7039.49|7032.9|7032.9|0
1749027900000|2025-06-04 09:05:00|7035.02|7035.02|7033.74|7033.74|7035.02|7035.02|7031.62|7031.62|0
1749028200000|2025-06-04 09:10:00|7035.02|7035.02|7032.5|7032.5|7035.02|7035.02|7031.84|7031.84|0
1749028800000|2025-06-04 09:20:00|7031.22|7031.22|7034.62|7034.62|7034.62|7034.62|7031.22|7031.22|0
1749029100000|2025-06-04 09:25:00|7033.35|7033.35|7040.61|7040.61|7040.61|7040.61|7026.95|7026.95|0
1749029400000|2025-06-04 09:30:00|7041.67|7041.67|7041.67|7041.67|7042.73|7042.73|7040.39|7040.39|0
1749029700000|2025-06-04 09:35:00|7040.77|7040.77|7043.79|7043.79|7043.79|7043.79|7040.77|7040.77|0
1749030000000|2025-06-04 09:40:00|7045.07|7045.07|7042.51|7042.51|7045.07|7045.07|7042.51|7042.51|0
1749030300000|2025-06-04 09:45:00|7041.24|7041.24|7034.3|7034.3|7043.36|7043.36|7034.3|7034.3|0
1749030600000|2025-06-04 09:50:00|7033.59|7033.59|7032.88|7032.88|7033.59|7033.59|7030.32|7030.32|0
1749030900000|2025-06-04 09:55:00|7031.6|7031.6|7030.54|7030.54|7031.6|7031.6|7028.41|7028.41|0
1749031200000|2025-06-04 10:00:00|7031.82|7031.82|7035.44|7035.44|7035.44|7035.44|7031.82|7031.82|0
1749031500000|2025-06-04 10:05:00|7034.16|7034.16|7036.28|7036.28|7036.28|7036.28|7032.88|7032.88|0
1749031800000|2025-06-04 10:10:00|7037.34|7037.34|7035.4|7035.4|7037.34|7037.34|7035.4|7035.4|0
1749032100000|2025-06-04 10:15:00|7034.12|7034.12|7042.88|7042.88|7042.88|7042.88|7034.12|7034.12|0
1749032400000|2025-06-04 10:20:00|7044.16|7044.16|7043.1|7043.1|7044.16|7044.16|7043.1|7043.1|0
1749032700000|2025-06-04 10:25:00|7040.98|7040.98|7043.1|7043.1|7043.1|7043.1|7039.7|7039.7|0
1749033000000|2025-06-04 10:30:00|7041.82|7041.82|7033.69|7033.69|7041.82|7041.82|7033.69|7033.69|0
1749033300000|2025-06-04 10:35:00|7031.57|7031.57|7030.51|7030.51|7031.57|7031.57|7030.51|7030.51|0
1749033600000|2025-06-04 10:40:00|7029.44|7029.44|7029.44|7029.44|7029.44|7029.44|7029.44|7029.44|0
1749033900000|2025-06-04 10:45:00|7028.38|7028.38|7027.06|7027.06|7029.66|7029.66|7027.06|7027.06|0
1749034200000|2025-06-04 10:50:00|7028.34|7028.34|7030.68|7030.68|7030.68|7030.68|7028.34|7028.34|0
1749034500000|2025-06-04 10:55:00|7029.61|7029.61|7029.61|7029.61|7029.61|7029.61|7029.61|7029.61|0
1749034800000|2025-06-04 11:00:00|7031.74|7031.74|7032.58|7032.58|7032.58|7032.58|7030.46|7030.46|0
1749035100000|2025-06-04 11:05:00|7031.31|7031.31|7032.37|7032.37|7032.58|7032.58|7031.31|7031.31|0
1749035400000|2025-06-04 11:10:00|7033.43|7033.43|7033.43|7033.43|7037.05|7037.05|7033.43|7033.43|0
1749035700000|2025-06-04 11:15:00|7035.99|7035.99|7033.65|7033.65|7037.26|7037.26|7033.65|7033.65|0
1749036000000|2025-06-04 11:20:00|7029.4|7029.4|7033.02|7033.02|7033.02|7033.02|7028.34|7028.34|0
1749036300000|2025-06-04 11:25:00|7034.29|7034.29|7035.19|7035.19|7035.19|7035.19|7033.23|7033.23|0
1749036600000|2025-06-04 11:30:00|7033.91|7033.91|7035.33|7035.33|7035.33|7035.33|7033.91|7033.91|0
1749036900000|2025-06-04 11:35:00|7034.06|7034.06|7034.23|7034.23|7036.61|7036.61|7032.99|7032.99|0
1749037200000|2025-06-04 11:40:00|7036.35|7036.35|7040.46|7040.46|7041.52|7041.52|7036.35|7036.35|0
1749037500000|2025-06-04 11:45:00|7041.74|7041.74|7038.55|7038.55|7049.61|7049.61|7038.55|7038.55|0
1749037800000|2025-06-04 11:50:00|7037.84|7037.84|7039.93|7039.93|7041.21|7041.21|7037.84|7037.84|0
1749038100000|2025-06-04 11:55:00|7038.87|7038.87|7038.16|7038.16|7038.87|7038.87|7037.45|7037.45|0
1749038400000|2025-06-04 12:00:00|7038.87|7038.87|7034.84|7034.84|7041.43|7041.43|7034.84|7034.84|0
1749038700000|2025-06-04 12:05:00|7032.72|7032.72|7034.44|7034.44|7036.56|7036.56|7032.72|7032.72|0
1749039000000|2025-06-04 12:10:00|7033.16|7033.16|7031.05|7031.05|7033.17|7033.17|7026.57|7026.57|0
1749039300000|2025-06-04 12:15:00|7029.77|7029.77|7028.71|7028.71|7029.77|7029.77|7026.37|7026.37|0
1749039600000|2025-06-04 12:20:00|7029.37|7029.37|7020.43|7020.43|7029.37|7029.37|7018.31|7018.31|0
1749039900000|2025-06-04 12:25:00|7019.37|7019.37|7020.43|7020.43|7022.56|7022.56|7019.37|7019.37|0
1749040200000|2025-06-04 12:30:00|7022.56|7022.56|7023.97|7023.97|7025.25|7025.25|7018.66|7018.66|0
1749040500000|2025-06-04 12:35:00|7021.84|7021.84|7018.66|7018.66|7021.84|7021.84|7018.66|7018.66|0
1749040800000|2025-06-04 12:40:00|7019.94|7019.94|7018.66|7018.66|7019.94|7019.94|7018.66|7018.66|0
1749041100000|2025-06-04 12:45:00|7017.6|7017.6|7013.08|7013.08|7018.66|7018.66|7013.08|7013.08|0
1749041400000|2025-06-04 12:50:00|7014.15|7014.15|7017.68|7017.68|7018.75|7018.75|7014.15|7014.15|0
1749041700000|2025-06-04 12:55:00|7018.58|7018.58|7015.81|7015.81|7019.86|7019.86|7014.74|7014.74|0
1749042000000|2025-06-04 13:00:00|7014.91|7014.91|7015.21|7015.21|7016.76|7016.76|7014.11|7014.11|0
1749042300000|2025-06-04 13:05:00|7014.14|7014.14|7016.27|7016.27|7016.27|7016.27|7014.14|7014.14|0
1749042600000|2025-06-04 13:10:00|7017.33|7017.33|7014.73|7014.73|7017.33|7017.33|7014.73|7014.73|0
1749042900000|2025-06-04 13:15:00|7015.79|7015.79|7018.26|7018.26|7020.83|7020.83|7015.79|7015.79|0
1749043200000|2025-06-04 13:20:00|7019.32|7019.32|7020.18|7020.18|7022.73|7022.73|7019.32|7019.32|0
1749043500000|2025-06-04 13:25:00|7019.12|7019.12|7021.4|7021.4|7021.4|7021.4|7017.13|7017.13|0
1749043800000|2025-06-04 13:30:00|7022.46|7022.46|7025.13|7025.13|7025.64|7025.64|7022.46|7022.46|0
1749044100000|2025-06-04 13:35:00|7024.47|7024.47|7030.29|7030.29|7030.99|7030.99|7023.81|7023.81|0
1749044400000|2025-06-04 13:40:00|7031.18|7031.18|7027.21|7027.21|7031.18|7031.18|7027.21|7027.21|0
1749044700000|2025-06-04 13:45:00|7025.93|7025.93|7029.83|7029.83|7032.17|7032.17|7023.64|7023.64|0
1749045000000|2025-06-04 13:50:00|7028.55|7028.55|7031.77|7031.77|7033.37|7033.37|7028.55|7028.55|0
1749045300000|2025-06-04 13:55:00|7032.83|7032.83|7031.78|7031.78|7032.83|7032.83|7031.55|7031.55|0
1749045600000|2025-06-04 14:00:00|7032|7032|7034.53|7034.53|7039.21|7039.21|7030.09|7030.09|0
1749045900000|2025-06-04 14:05:00|7029.22|7029.22|7031.5|7031.5|7031.5|7031.5|7025.13|7025.13|0
1749046200000|2025-06-04 14:10:00|7032.83|7032.83|7034.54|7034.54|7036.66|7036.66|7032.2|7032.2|0
1749046500000|2025-06-04 14:15:00|7035.6|7035.6|7037.07|7037.07|7040.48|7040.48|7034.54|7034.54|0
1749046800000|2025-06-04 14:20:00|7039.2|7039.2|7031.39|7031.39|7044.51|7044.51|7026.43|7026.43|0
1749047100000|2025-06-04 14:25:00|7030.33|7030.33|7034.99|7034.99|7037.11|7037.11|7030.33|7030.33|0
1749047400000|2025-06-04 14:30:00|7033.71|7033.71|7040.7|7040.7|7040.92|7040.92|7033.71|7033.71|0
1749047700000|2025-06-04 14:35:00|7044.42|7044.42|7037.96|7037.96|7044.42|7044.42|7036.9|7036.9|0
1749048000000|2025-06-04 14:40:00|7036.9|7036.9|7039.48|7039.48|7039.48|7039.48|7033.85|7033.85|0
1749048300000|2025-06-04 14:45:00|7038.42|7038.42|7053.08|7053.08|7054.36|7054.36|7038.42|7038.42|0
1749048600000|2025-06-04 14:50:00|7051.81|7051.81|7063.6|7063.6|7063.6|7063.6|7050.91|7050.91|0
1749048900000|2025-06-04 14:55:00|7062.32|7062.32|7061.69|7061.69|7062.76|7062.76|7059.14|7059.14|0
1749049200000|2025-06-04 15:00:00|7059.14|7059.14|7051.33|7051.33|7061.08|7061.08|7051.33|7051.33|0
1749049500000|2025-06-04 15:05:00|7050.05|7050.05|7042.9|7042.9|7051.16|7051.16|7042.9|7042.9|0
1749049800000|2025-06-04 15:10:00|7040.76|7040.76|7044.53|7044.53|7045.59|7045.59|7040.76|7040.76|0
1749050100000|2025-06-04 15:15:00|7046.65|7046.65|7055.78|7055.78|7057.05|7057.05|7046.43|7046.43|0
1749050400000|2025-06-04 15:20:00|7057.05|7057.05|7060.44|7060.44|7060.44|7060.44|7052.72|7052.72|0
1749050700000|2025-06-04 15:25:00|7061.33|7061.33|7059.3|7059.3|7062.92|7062.92|7054.7|7054.7|0
1749107700000|2025-06-05 07:15:00|6973.96|6973.96|6969.27|6969.27|6975.23|6975.23|6969.27|6969.27|0
1749108000000|2025-06-05 07:20:00|6967.15|6967.15|6971.88|6971.88|6971.88|6971.88|6965.36|6965.36|0
1749108300000|2025-06-05 07:25:00|6976.13|6976.13|6980.54|6980.54|6982.66|6982.66|6976.13|6976.13|0
1749108600000|2025-06-05 07:30:00|6983.72|6983.72|6981.43|6981.43|6986.28|6986.28|6980.54|6980.54|0
1749108900000|2025-06-05 07:35:00|6982.33|6982.33|6976.15|6976.15|6982.33|6982.33|6976.15|6976.15|0
1749109200000|2025-06-05 07:40:00|6977.21|6977.21|6980.23|6980.23|6980.23|6980.23|6977|6977|0
1749109500000|2025-06-05 07:45:00|6981.29|6981.29|6979.17|6979.17|6981.29|6981.29|6978.11|6978.11|0
1749109800000|2025-06-05 07:50:00|6980.06|6980.06|6979|6979|6981.13|6981.13|6979|6979|0
1749110100000|2025-06-05 07:55:00|6976.88|6976.88|6977.94|6977.94|6977.94|6977.94|6975.82|6975.82|0
1749110400000|2025-06-05 08:00:00|6979.22|6979.22|6969.55|6969.55|6981.34|6981.34|6968.65|6968.65|0
1749110700000|2025-06-05 08:05:00|6971.67|6971.67|6966.34|6966.34|6972.74|6972.74|6966.34|6966.34|0
1749111000000|2025-06-05 08:10:00|6965.68|6965.68|6965.68|6965.68|6965.68|6965.68|6965.68|6965.68|0
1749111300000|2025-06-05 08:15:00|6968.87|6968.87|6971.56|6971.56|6971.56|6971.56|6967.31|6967.31|0
1749111600000|2025-06-05 08:20:00|6974.74|6974.74|6979.67|6979.67|6980.73|6980.73|6973.47|6973.47|0
1749111900000|2025-06-05 08:25:00|6980.57|6980.57|6991.31|6991.31|6991.31|6991.31|6980.57|6980.57|0
1749112200000|2025-06-05 08:30:00|6992.59|6992.59|6985.8|6985.8|6992.59|6992.59|6985.8|6985.8|0
1749112500000|2025-06-05 08:35:00|6986.87|6986.87|6984.46|6984.46|6989.42|6989.42|6984.31|6984.31|0
1749112800000|2025-06-05 08:40:00|6985.74|6985.74|6979.26|6979.26|6985.74|6985.74|6979.26|6979.26|0
1749113100000|2025-06-05 08:45:00|6976.7|6976.7|6976.56|6976.56|6977.98|6977.98|6976.56|6976.56|0
1749113400000|2025-06-05 08:50:00|6977.62|6977.62|6972.84|6972.84|6977.62|6977.62|6969.66|6969.66|0
1749113700000|2025-06-05 08:55:00|6971.78|6971.78|6968.71|6968.71|6971.78|6971.78|6968.71|6968.71|0
1749114000000|2025-06-05 09:00:00|6970.84|6970.84|6971.02|6971.02|6971.02|6971.02|6968.85|6968.85|0
1749114300000|2025-06-05 09:05:00|6972.08|6972.08|6972.63|6972.63|6975.13|6975.13|6971.73|6971.73|0
1749114600000|2025-06-05 09:10:00|6970.5|6970.5|6970.5|6970.5|6973.52|6973.52|6969.44|6969.44|0
1749114900000|2025-06-05 09:15:00|6973.69|6973.69|6980.49|6980.49|6981.55|6981.55|6973.69|6973.69|0
1749115200000|2025-06-05 09:20:00|6979.43|6979.43|6977.31|6977.31|6979.43|6979.43|6977.31|6977.31|0
1749115500000|2025-06-05 09:25:00|6975.18|6975.18|6973.86|6973.86|6975.18|6975.18|6971.73|6971.73|0
1749115800000|2025-06-05 09:30:00|6972.79|6972.79|6976.63|6976.63|6976.63|6976.63|6972.79|6972.79|0
1749116100000|2025-06-05 09:35:00|6975.73|6975.73|6978.06|6978.06|6978.06|6978.06|6975.73|6975.73|0
1749116400000|2025-06-05 09:40:00|6976.99|6976.99|6978.27|6978.27|6978.27|6978.27|6976.99|6976.99|0
1749116700000|2025-06-05 09:45:00|6980.4|6980.4|6988.73|6988.73|6991.02|6991.02|6980.4|6980.4|0
1749117000000|2025-06-05 09:50:00|6986.94|6986.94|6995.91|6995.91|6995.91|6995.91|6986.94|6986.94|0
1749117300000|2025-06-05 09:55:00|6993.79|6993.79|7003.88|7003.88|7003.88|7003.88|6993.79|6993.79|0
1749117600000|2025-06-05 10:00:00|7006|7006|7006|7006|7009.19|7009.19|7004.72|7004.72|0
1749117900000|2025-06-05 10:05:00|7004.94|7004.94|7006|7006|7006|7006|7001.75|7001.75|0
1749118200000|2025-06-05 10:10:00|7007.06|7007.06|7011.31|7011.31|7011.31|7011.31|7007.06|7007.06|0
1749118500000|2025-06-05 10:15:00|7010.25|7010.25|7008.31|7008.31|7010.25|7010.25|7007.24|7007.24|0
1749118800000|2025-06-05 10:20:00|7009.59|7009.59|7008.52|7008.52|7009.8|7009.8|7007.46|7007.46|0
1749119100000|2025-06-05 10:25:00|7010.65|7010.65|7010.65|7010.65|7010.65|7010.65|7010.65|7010.65|0
1749119400000|2025-06-05 10:30:00|7007.46|7007.46|7007.24|7007.24|7008.52|7008.52|7005.12|7005.12|0
1749119700000|2025-06-05 10:35:00|7009.37|7009.37|7010.43|7010.43|7010.43|7010.43|7008.09|7008.09|0
1749120000000|2025-06-05 10:40:00|7011.49|7011.49|7006.52|7006.52|7014.05|7014.05|7006.52|7006.52|0
1749120300000|2025-06-05 10:45:00|7005.24|7005.24|7005.24|7005.24|7005.24|7005.24|7005.24|7005.24|0
1749120600000|2025-06-05 10:50:00|7006.52|7006.52|7001.03|7001.03|7006.52|7006.52|6999.08|6999.08|0
1749120900000|2025-06-05 10:55:00|6998.9|6998.9|6995.5|6995.5|6998.9|6998.9|6995.5|6995.5|0
1749121200000|2025-06-05 11:00:00|6996.78|6996.78|6988.02|6988.02|6996.78|6996.78|6988.02|6988.02|0
1749121500000|2025-06-05 11:05:00|6985.46|6985.46|6982.41|6982.41|6985.6|6985.6|6982.41|6982.41|0
1749121800000|2025-06-05 11:10:00|6981.35|6981.35|6980.64|6980.64|6981.35|6981.35|6980.64|6980.64|0
1749122100000|2025-06-05 11:15:00|6979.36|6979.36|6979.89|6979.89|6980.64|6980.64|6977.24|6977.24|0
1749122400000|2025-06-05 11:20:00|6980.78|6980.78|6981.17|6981.17|6981.17|6981.17|6979.89|6979.89|0
1749122700000|2025-06-05 11:25:00|6983.29|6983.29|6981.17|6981.17|6983.29|6983.29|6981.17|6981.17|0
1749123000000|2025-06-05 11:30:00|6982.44|6982.44|6985.84|6985.84|6985.84|6985.84|6981.17|6981.17|0
1749123300000|2025-06-05 11:35:00|6987.96|6987.96|6982.87|6982.87|6987.96|6987.96|6982.87|6982.87|0
1749123600000|2025-06-05 11:40:00|6980.75|6980.75|6979.95|6979.95|6980.75|6980.75|6978.63|6978.63|0
1749123900000|2025-06-05 11:45:00|6980.61|6980.61|6983.58|6983.58|6984.86|6984.86|6980.61|6980.61|0
1749124200000|2025-06-05 11:50:00|6984.86|6984.86|6984.86|6984.86|6984.86|6984.86|6984.86|6984.86|0
1749124500000|2025-06-05 11:55:00|6983.8|6983.8|6988.91|6988.91|6988.91|6988.91|6983.8|6983.8|0
1749124800000|2025-06-05 12:00:00|6987.85|6987.85|6986.36|6986.36|6987.85|6987.85|6985.29|6985.29|0
1749125100000|2025-06-05 12:05:00|6987.42|6987.42|6985.29|6985.29|6989.54|6989.54|6985.29|6985.29|0
1749125400000|2025-06-05 12:10:00|6986.19|6986.19|6994.95|6994.95|6994.95|6994.95|6986.19|6986.19|0
1749125700000|2025-06-05 12:15:00|6995.61|6995.61|6993.32|6993.32|6995.61|6995.61|6992.04|6992.04|0
1749126000000|2025-06-05 12:20:00|6992.04|6992.04|6989.92|6989.92|6992.04|6992.04|6989.92|6989.92|0
1749126300000|2025-06-05 12:25:00|6990.98|6990.98|6991.86|6991.86|6991.86|6991.86|6989.92|6989.92|0
1749126600000|2025-06-05 12:30:00|6990.8|6990.8|6980.81|6980.81|6990.8|6990.8|6980.81|6980.81|0
1749126900000|2025-06-05 12:35:00|6979.75|6979.75|6973.12|6973.12|6979.75|6979.75|6973.12|6973.12|0
1749127200000|2025-06-05 12:40:00|6974.4|6974.4|6969.71|6969.71|6976.13|6976.13|6969.71|6969.71|0
1749127500000|2025-06-05 12:45:00|6971.03|6971.03|6980.28|6980.28|6991.33|6991.33|6971.03|6971.03|0
1749127800000|2025-06-05 12:50:00|6979|6979|6979.09|6979.09|6984.62|6984.62|6979|6979|0
1749128100000|2025-06-05 12:55:00|6977.81|6977.81|6977.3|6977.3|6982.42|6982.42|6976.54|6976.54|0
1749128400000|2025-06-05 13:00:00|6978.01|6978.01|6979.29|6979.29|6980.57|6980.57|6973.76|6973.76|0
1749128700000|2025-06-05 13:05:00|6978.23|6978.23|6974.82|6974.82|6978.23|6978.23|6974.82|6974.82|0
1749129000000|2025-06-05 13:10:00|6973.76|6973.76|6957.68|6957.68|6973.76|6973.76|6957.68|6957.68|0
1749129300000|2025-06-05 13:15:00|6956.41|6956.41|6956.44|6956.44|6956.44|6956.44|6946.16|6946.16|0
1749129600000|2025-06-05 13:20:00|6955.38|6955.38|6955.12|6955.12|6956.04|6956.04|6953.84|6953.84|0
1749129900000|2025-06-05 13:25:00|6956.39|6956.39|6961.59|6961.59|6961.59|6961.59|6956.39|6956.39|0
1749130200000|2025-06-05 13:30:00|6962.86|6962.86|6948.39|6948.39|6962.86|6962.86|6948.39|6948.39|0
1749130500000|2025-06-05 13:35:00|6949.67|6949.67|6947.38|6947.38|6957.2|6957.2|6947.38|6947.38|0
1749130800000|2025-06-05 13:40:00|6948.66|6948.66|6952.06|6952.06|6952.28|6952.28|6948.66|6948.66|0
1749131100000|2025-06-05 13:45:00|6953.12|6953.12|6954.86|6954.86|6954.86|6954.86|6947.38|6947.38|0
1749131400000|2025-06-05 13:50:00|6953.8|6953.8|6941.99|6941.99|6955.92|6955.92|6940.71|6940.71|0
1749131700000|2025-06-05 13:55:00|6940.93|6940.93|6939.6|6939.6|6943.27|6943.27|6939.6|6939.6|0
1749132000000|2025-06-05 14:00:00|6940.88|6940.88|6939.22|6939.22|6946.02|6946.02|6937.94|6937.94|0
1749132300000|2025-06-05 14:05:00|6942.4|6942.4|6944.36|6944.36|6945.85|6945.85|6942.4|6942.4|0
1749132600000|2025-06-05 14:10:00|6942.23|6942.23|6936.88|6936.88|6942.23|6942.23|6936.88|6936.88|0
1749132900000|2025-06-05 14:15:00|6940.06|6940.06|6942.23|6942.23|6943.46|6943.46|6940.06|6940.06|0
1749133200000|2025-06-05 14:20:00|6940.96|6940.96|6943.3|6943.3|6943.3|6943.3|6940.96|6940.96|0
1749133500000|2025-06-05 14:25:00|6945.85|6945.85|6951.23|6951.23|6951.23|6951.23|6945.85|6945.85|0
1749133800000|2025-06-05 14:30:00|6952.5|6952.5|6946.98|6946.98|6952.5|6952.5|6946.98|6946.98|0
1749134100000|2025-06-05 14:35:00|6944.85|6944.85|6956.44|6956.44|6958.56|6958.56|6942.23|6942.23|0
1749134400000|2025-06-05 14:40:00|6957.71|6957.71|6961.99|6961.99|6971.24|6971.24|6955.16|6955.16|0
1749134700000|2025-06-05 14:45:00|6959.43|6959.43|6964.66|6964.66|6970.84|6970.84|6957.52|6957.52|0
1749135000000|2025-06-05 14:50:00|6963.38|6963.38|6969.34|6969.34|6969.34|6969.34|6962.32|6962.32|0
1749135300000|2025-06-05 14:55:00|6970.18|6970.18|6969.12|6969.12|6970.18|6970.18|6969.12|6969.12|0
1749135600000|2025-06-05 15:00:00|6970.18|6970.18|6968.72|6968.72|6970.84|6970.84|6968.01|6968.01|0
1749135900000|2025-06-05 15:05:00|6967.44|6967.44|6965.34|6965.34|6967.83|6967.83|6965.34|6965.34|0
1749136200000|2025-06-05 15:10:00|6964.28|6964.28|6964.23|6964.23|6966.35|6966.35|6963|6963|0
1749136500000|2025-06-05 15:15:00|6964.94|6964.94|6968.1|6968.1|6968.1|6968.1|6964.01|6964.01|0
1749136800000|2025-06-05 15:20:00|6969.37|6969.37|6965.78|6965.78|6969.37|6969.37|6965.16|6965.16|0
1749137100000|2025-06-05 15:25:00|6964.72|6964.72|6963.44|6963.44|6965.38|6965.38|6961.31|6961.31|0
1749194100000|2025-06-06 07:15:00|6978.6|6978.6|6973.84|6973.84|6978.6|6978.6|6971.29|6971.29|0
1749194400000|2025-06-06 07:20:00|6982.34|6982.34|6996.56|6996.56|6997.62|6997.62|6981.28|6981.28|0
1749194700000|2025-06-06 07:25:00|6998.35|6998.35|6987.03|6987.03|6998.35|6998.35|6987.03|6987.03|0
1749195000000|2025-06-06 07:30:00|6988.09|6988.09|6990.21|6990.21|6990.21|6990.21|6988.09|6988.09|0
1749195300000|2025-06-06 07:35:00|6992.77|6992.77|6989.54|6989.54|6992.77|6992.77|6989.54|6989.54|0
1749195600000|2025-06-06 07:40:00|6987.41|6987.41|6985.29|6985.29|6987.41|6987.41|6985.29|6985.29|0
1749195900000|2025-06-06 07:45:00|6982.73|6982.73|6988.04|6988.04|6989.1|6989.1|6979.55|6979.55|0
1749196200000|2025-06-06 07:50:00|6988.7|6988.7|6996.14|6996.14|6997.2|6997.2|6988.7|6988.7|0
1749196500000|2025-06-06 07:55:00|6997.2|6997.2|6998.26|6998.26|6999.32|6999.32|6997.2|6997.2|0
1749196800000|2025-06-06 08:00:00|6997.2|6997.2|7001.28|7001.28|7001.28|7001.28|6996.14|6996.14|0
1749197100000|2025-06-06 08:05:00|7005.53|7005.53|7006.19|7006.19|7007.25|7007.25|7005.13|7005.13|0
1749197400000|2025-06-06 08:10:00|7004.07|7004.07|6999.82|6999.82|7004.07|7004.07|6999.82|6999.82|0
1749197700000|2025-06-06 08:15:00|6997.69|6997.69|6993.38|6993.38|6998.36|6998.36|6993.38|6993.38|0
1749198000000|2025-06-06 08:20:00|6992.1|6992.1|6990.36|6990.36|6992.49|6992.49|6988.65|6988.65|0
1749198300000|2025-06-06 08:25:00|6991.43|6991.43|6994.28|6994.28|6994.28|6994.28|6991.43|6991.43|0
1749198600000|2025-06-06 08:30:00|6999.26|6999.26|6996.7|6996.7|6999.26|6999.26|6996.7|6996.7|0
1749198900000|2025-06-06 08:35:00|6993.52|6993.52|6995.76|6995.76|6995.76|6995.76|6990.23|6990.23|0
1749199200000|2025-06-06 08:40:00|6993.64|6993.64|6992.79|6992.79|6997.3|6997.3|6992.57|6992.57|0
1749199500000|2025-06-06 08:45:00|6990.24|6990.24|6979.59|6979.59|6990.24|6990.24|6978.88|6978.88|0
1749199800000|2025-06-06 08:50:00|6978.53|6978.53|6981.72|6981.72|6981.72|6981.72|6978.53|6978.53|0
1749200100000|2025-06-06 08:55:00|6982.78|6982.78|6984.67|6984.67|6984.67|6984.67|6980.84|6980.84|0
1749200400000|2025-06-06 09:00:00|6985.95|6985.95|6985.17|6985.17|6995.94|6995.94|6984.11|6984.11|0
1749200700000|2025-06-06 09:05:00|6982.62|6982.62|6978.5|6978.5|6982.62|6982.62|6978.5|6978.5|0
1749201000000|2025-06-06 09:10:00|6981.06|6981.06|6979.4|6979.4|6983.23|6983.23|6977.49|6977.49|0
1749201300000|2025-06-06 09:15:00|6978.12|6978.12|6976.87|6976.87|6978.12|6978.12|6975.78|6975.78|0
1749201600000|2025-06-06 09:20:00|6978.15|6978.15|6982|6982|6982|6982|6978.15|6978.15|0
1749201900000|2025-06-06 09:25:00|6983.06|6983.06|6982|6982|6983.06|6983.06|6982|6982|0
1749202200000|2025-06-06 09:30:00|6980.94|6980.94|6978.38|6978.38|6980.94|6980.94|6975.83|6975.83|0
1749202500000|2025-06-06 09:35:00|6981.57|6981.57|6984.57|6984.57|6984.57|6984.57|6981.57|6981.57|0
1749202800000|2025-06-06 09:40:00|6985.63|6985.63|6984.57|6984.57|6985.63|6985.63|6984.57|6984.57|0
1749203100000|2025-06-06 09:45:00|6983.51|6983.51|6985.63|6985.63|6985.63|6985.63|6983.51|6983.51|0
1749203400000|2025-06-06 09:50:00|6986.53|6986.53|6985.63|6985.63|6986.53|6986.53|6984.57|6984.57|0
1749203700000|2025-06-06 09:55:00|6986.7|6986.7|6983.51|6983.51|6986.7|6986.7|6983.51|6983.51|0
1749204000000|2025-06-06 10:00:00|6982.62|6982.62|6978.2|6978.2|6983.51|6983.51|6976.41|6976.41|0
1749204300000|2025-06-06 10:05:00|6977.31|6977.31|6972.68|6972.68|6978.2|6978.2|6972.68|6972.68|0
1749204600000|2025-06-06 10:10:00|6970.89|6970.89|6971.79|6971.79|6971.79|6971.79|6970.89|6970.89|0
1749204900000|2025-06-06 10:15:00|6972.68|6972.68|6971.4|6971.4|6972.68|6972.68|6969.45|6969.45|0
1749205200000|2025-06-06 10:20:00|6970.34|6970.34|6966.43|6966.43|6970.34|6970.34|6964.47|6964.47|0
1749205500000|2025-06-06 10:25:00|6969.61|6969.61|6968.55|6968.55|6969.61|6969.61|6967.49|6967.49|0
1749205800000|2025-06-06 10:30:00|6969.61|6969.61|6975.14|6975.14|6975.14|6975.14|6969.61|6969.61|0
1749206100000|2025-06-06 10:35:00|6974.08|6974.08|6973.18|6973.18|6974.08|6974.08|6973.18|6973.18|0
1749206400000|2025-06-06 10:40:00|6971.06|6971.06|6973.18|6973.18|6973.18|6973.18|6971.06|6971.06|0
1749207000000|2025-06-06 10:50:00|6974.51|6974.51|6974.04|6974.04|6977.96|6977.96|6974.04|6974.04|0
1749207300000|2025-06-06 10:55:00|6972.98|6972.98|6970.86|6970.86|6972.98|6972.98|6970.15|6970.15|0
1749207600000|2025-06-06 11:00:00|6971.92|6971.92|6968.63|6968.63|6971.92|6971.92|6967.02|6967.02|0
1749207900000|2025-06-06 11:05:00|6967.57|6967.57|6968.46|6968.46|6968.46|6968.46|6967.57|6967.57|0
1749208200000|2025-06-06 11:10:00|6966.34|6966.34|6962.22|6962.22|6966.34|6966.34|6962.22|6962.22|0
1749208500000|2025-06-06 11:15:00|6960.1|6960.1|6959.21|6959.21|6960.1|6960.1|6959.21|6959.21|0
1749208800000|2025-06-06 11:20:00|6958.14|6958.14|6956.27|6956.27|6960.1|6960.1|6956.27|6956.27|0
1749209100000|2025-06-06 11:25:00|6958.39|6958.39|6953.29|6953.29|6961.84|6961.84|6953.29|6953.29|0
1749209400000|2025-06-06 11:30:00|6954.36|6954.36|6957.54|6957.54|6957.54|6957.54|6951.8|6951.8|0
1749209700000|2025-06-06 11:35:00|6959.67|6959.67|6959.67|6959.67|6959.67|6959.67|6959.67|6959.67|0
1749210000000|2025-06-06 11:40:00|6960.99|6960.99|6955.25|6955.25|6961.7|6961.7|6955.25|6955.25|0
1749210300000|2025-06-06 11:45:00|6954.19|6954.19|6955.03|6955.03|6955.03|6955.03|6952.91|6952.91|0
1749210600000|2025-06-06 11:50:00|6953.97|6953.97|6957.59|6957.59|6957.59|6957.59|6953.97|6953.97|0
1749210900000|2025-06-06 11:55:00|6958.65|6958.65|6957.71|6957.71|6959.93|6959.93|6957.71|6957.71|0
1749211200000|2025-06-06 12:00:00|6958.77|6958.77|6958.06|6958.06|6958.77|6958.77|6958.06|6958.06|0
1749211500000|2025-06-06 12:05:00|6956.73|6956.73|6956.35|6956.35|6956.73|6956.73|6955.46|6955.46|0
1749211800000|2025-06-06 12:10:00|6957.06|6957.06|6955.78|6955.78|6957.06|6957.06|6955.78|6955.78|0
1749212100000|2025-06-06 12:15:00|6957.06|6957.06|6955.17|6955.17|6957.06|6957.06|6953.89|6953.89|0
1749212400000|2025-06-06 12:20:00|6954.11|6954.11|6954.77|6954.77|6954.77|6954.77|6954.11|6954.11|0
1749212700000|2025-06-06 12:25:00|6955.83|6955.83|6961.5|6961.5|6961.5|6961.5|6955.11|6955.11|0
1749213000000|2025-06-06 12:30:00|6963.62|6963.62|6980.27|6980.27|6981.34|6981.34|6963.62|6963.62|0
1749213300000|2025-06-06 12:35:00|6981.55|6981.55|6975.69|6975.69|6981.55|6981.55|6975.24|6975.24|0
1749213600000|2025-06-06 12:40:00|6974.41|6974.41|6975.31|6975.31|6975.31|6975.31|6974.41|6974.41|0
1749213900000|2025-06-06 12:45:00|6974.24|6974.24|6972.3|6972.3|6974.24|6974.24|6971.02|6971.02|0
1749214200000|2025-06-06 12:50:00|6970.51|6970.51|6968.22|6968.22|6971.41|6971.41|6968.22|6968.22|0
1749214800000|2025-06-06 13:00:00|6967.16|6967.16|6966.04|6966.04|6968.22|6968.22|6964.76|6964.76|0
1749215100000|2025-06-06 13:05:00|6964.98|6964.98|6966.4|6966.4|6966.4|6966.4|6964.08|6964.08|0
1749215400000|2025-06-06 13:10:00|6968.96|6968.96|6968.96|6968.96|6968.96|6968.96|6968.96|6968.96|0
1749215700000|2025-06-06 13:15:00|6966.83|6966.83|6964.93|6964.93|6966.83|6966.83|6963.65|6963.65|0
1749216000000|2025-06-06 13:20:00|6966.2|6966.2|6964.66|6964.66|6966.2|6966.2|6963.77|6963.77|0
1749216300000|2025-06-06 13:25:00|6962.87|6962.87|6963.94|6963.94|6963.94|6963.94|6961.81|6961.81|0
1749216600000|2025-06-06 13:30:00|6962.87|6962.87|6972.37|6972.37|6973.65|6973.65|6962.87|6962.87|0
1749216900000|2025-06-06 13:35:00|6971.31|6971.31|6972.37|6972.37|6972.37|6972.37|6969.18|6969.18|0
1749217200000|2025-06-06 13:40:00|6971.09|6971.09|6965.73|6965.73|6974.28|6974.28|6965.73|6965.73|0
1749217500000|2025-06-06 13:45:00|6964.45|6964.45|6960.79|6960.79|6964.45|6964.45|6959.94|6959.94|0
1749217800000|2025-06-06 13:50:00|6962.21|6962.21|6957.99|6957.99|6962.21|6962.21|6956.01|6956.01|0
1749218100000|2025-06-06 13:55:00|6956.72|6956.72|6959.21|6959.21|6960.27|6960.27|6956.72|6956.72|0
1749218400000|2025-06-06 14:00:00|6957.08|6957.08|6948.21|6948.21|6959.47|6959.47|6948.21|6948.21|0
1749218700000|2025-06-06 14:05:00|6946.93|6946.93|6953.73|6953.73|6953.73|6953.73|6946.93|6946.93|0
1749219000000|2025-06-06 14:10:00|6956.29|6956.29|6955.06|6955.06|6958.85|6958.85|6949.27|6949.27|0
1749219300000|2025-06-06 14:15:00|6952.41|6952.41|6951.18|6951.18|6952.41|6952.41|6950.28|6950.28|0
1749219600000|2025-06-06 14:20:00|6952.46|6952.46|6965.16|6965.16|6967.72|6967.72|6952.46|6952.46|0
1749219900000|2025-06-06 14:25:00|6966.22|6966.22|6966.22|6966.22|6967.5|6967.5|6965.16|6965.16|0
1749220200000|2025-06-06 14:30:00|6965.16|6965.16|6966.41|6966.41|6967.12|6967.12|6965.16|6965.16|0
1749220500000|2025-06-06 14:35:00|6964.28|6964.28|6964.63|6964.63|6964.63|6964.63|6963.57|6963.57|0
1749220800000|2025-06-06 14:40:00|6963.36|6963.36|6966.37|6966.37|6966.37|6966.37|6962.64|6962.64|0
1749221100000|2025-06-06 14:45:00|6965.31|6965.31|6963.48|6963.48|6965.31|6965.31|6961.85|6961.85|0
1749221400000|2025-06-06 14:50:00|6965.6|6965.6|6963.13|6963.13|6967.37|6967.37|6961|6961|0
1749221700000|2025-06-06 14:55:00|6962.46|6962.46|6959.29|6959.29|6962.46|6962.46|6957.57|6957.57|0
1749222000000|2025-06-06 15:00:00|6961.41|6961.41|6961.81|6961.81|6967.12|6967.12|6961.41|6961.41|0
1749222300000|2025-06-06 15:05:00|6960.39|6960.39|6966.44|6966.44|6967.72|6967.72|6960.39|6960.39|0
1749222600000|2025-06-06 15:10:00|6965.38|6965.38|6968.57|6968.57|6968.57|6968.57|6964.1|6964.1|0
1749222900000|2025-06-06 15:15:00|6966.01|6966.01|6957.2|6957.2|6967.62|6967.62|6954.65|6954.65|0
1749223200000|2025-06-06 15:20:00|6956.31|6956.31|6952.94|6952.94|6957.59|6957.59|6950.99|6950.99|0
1749223500000|2025-06-06 15:25:00|6951.88|6951.88|6955.78|6955.78|6956.21|6956.21|6951.03|6951.03|0
1749453300000|2025-06-09 07:15:00|6975.58|6975.58|6981.1|6981.1|6981.1|6981.1|6973.02|6973.02|0
1749453600000|2025-06-09 07:20:00|6977.92|6977.92|6978.55|6978.55|6980.21|6980.21|6977.02|6977.02|0
1749453900000|2025-06-09 07:25:00|6979.61|6979.61|6982.46|6982.46|6983.86|6983.86|6979.61|6979.61|0
1749454200000|2025-06-09 07:30:00|6980.34|6980.34|6973.4|6973.4|6980.34|6980.34|6973.4|6973.4|0
1749454500000|2025-06-09 07:35:00|6972.13|6972.13|6980.21|6980.21|6980.21|6980.21|6972.13|6972.13|0
1749454800000|2025-06-09 07:40:00|6978.93|6978.93|6978.93|6978.93|6978.93|6978.93|6978.93|6978.93|0
1749455100000|2025-06-09 07:45:00|6979.83|6979.83|6978.55|6978.55|6979.83|6979.83|6978.55|6978.55|0
1749455400000|2025-06-09 07:50:00|6979.21|6979.21|6970.71|6970.71|6979.21|6979.21|6970.71|6970.71|0
1749455700000|2025-06-09 07:55:00|6969.82|6969.82|6972.76|6972.76|6974.04|6974.04|6968.92|6968.92|0
1749456000000|2025-06-09 08:00:00|6973.65|6973.65|6978.29|6978.29|6978.29|6978.29|6973.65|6973.65|0
1749456300000|2025-06-09 08:05:00|6977.39|6977.39|6984.49|6984.49|6984.49|6984.49|6977.39|6977.39|0
1749456600000|2025-06-09 08:10:00|6985.77|6985.77|6988.06|6988.06|6988.06|6988.06|6984.87|6984.87|0
1749456900000|2025-06-09 08:15:00|6989.12|6989.12|6989.47|6989.47|6996.59|6996.59|6989.05|6989.05|0
1749457200000|2025-06-09 08:20:00|6988.19|6988.19|6989.25|6989.25|6989.25|6989.25|6988.19|6988.19|0
1749457500000|2025-06-09 08:25:00|6991.04|6991.04|6991.66|6991.66|6994|6994|6990.6|6990.6|0
1749457800000|2025-06-09 08:30:00|6990.38|6990.38|6986.64|6986.64|6990.38|6990.38|6985.36|6985.36|0
1749458100000|2025-06-09 08:35:00|6987.3|6987.3|6991.81|6991.81|6992.87|6992.87|6987.3|6987.3|0
1749458400000|2025-06-09 08:40:00|6990.75|6990.75|6990.54|6990.54|6990.75|6990.75|6987.13|6987.13|0
1749458700000|2025-06-09 08:45:00|6991.21|6991.21|7008.91|7008.91|7010.19|7010.19|6991.21|6991.21|0
1749459000000|2025-06-09 08:50:00|7007.12|7007.12|7004.3|7004.3|7011.37|7011.37|7004.3|7004.3|0
1749459300000|2025-06-09 08:55:00|7003.03|7003.03|7002.51|7002.51|7004.3|7004.3|7002.51|7002.51|0
1749459600000|2025-06-09 09:00:00|7001.45|7001.45|7001.45|7001.45|7001.45|7001.45|7000.17|7000.17|0
1749459900000|2025-06-09 09:05:00|7002.51|7002.51|7002.51|7002.51|7006.76|7006.76|7002.51|7002.51|0
1749460200000|2025-06-09 09:10:00|7004.64|7004.64|7001.02|7001.02|7004.64|7004.64|7001.02|7001.02|0
1749460500000|2025-06-09 09:15:00|6999.74|6999.74|6999.74|6999.74|6999.74|6999.74|6999.74|6999.74|0
1749460800000|2025-06-09 09:20:00|6998.46|6998.46|6997.37|6997.37|6999.36|6999.36|6997.37|6997.37|0
1749461100000|2025-06-09 09:25:00|6996.66|6996.66|7000.67|7000.67|7000.67|7000.67|6996.16|6996.16|0
1749461400000|2025-06-09 09:30:00|7001.95|7001.95|7011.14|7011.14|7011.14|7011.14|7001.95|7001.95|0
1749461700000|2025-06-09 09:35:00|7009.87|7009.87|7009.2|7009.2|7010.93|7010.93|7009.2|7009.2|0
1749462000000|2025-06-09 09:40:00|7007.92|7007.92|7009.25|7009.25|7011.61|7011.61|7005.58|7005.58|0
1749462300000|2025-06-09 09:45:00|7008.59|7008.59|7010.71|7010.71|7013.9|7013.9|7008.59|7008.59|0
1749462600000|2025-06-09 09:50:00|7009.43|7009.43|7009.47|7009.47|7010.53|7010.53|7007.3|7007.3|0
1749462900000|2025-06-09 09:55:00|7008.41|7008.41|7007.13|7007.13|7009.07|7009.07|7006.42|7006.42|0
1749463200000|2025-06-09 10:00:00|7006.47|7006.47|7000.49|7000.49|7007.13|7007.13|7000.49|7000.49|0
1749463500000|2025-06-09 10:05:00|6999.83|6999.83|7000.54|7000.54|7001.96|7001.96|6999.83|6999.83|0
1749463800000|2025-06-09 10:10:00|6999.48|6999.48|7001.61|7001.61|7001.61|7001.61|6998.42|6998.42|0
1749464700000|2025-06-09 10:25:00|6999.48|6999.48|6999.08|6999.08|6999.48|6999.48|6998.42|6998.42|0
1749465300000|2025-06-09 10:35:00|6998.42|6998.42|6999.26|6999.26|6999.26|6999.26|6997.14|6997.14|0
1749465600000|2025-06-09 10:40:00|6998.2|6998.2|6995.35|6995.35|7000.54|7000.54|6995.35|6995.35|0
1749465900000|2025-06-09 10:45:00|6994.07|6994.07|6994.07|6994.07|6994.07|6994.07|6994.07|6994.07|0
1749466200000|2025-06-09 10:50:00|6994.74|6994.74|6996.86|6996.86|6996.86|6996.86|6994.74|6994.74|0
1749466500000|2025-06-09 10:55:00|6995.8|6995.8|6995.8|6995.8|6995.8|6995.8|6995.8|6995.8|0
1749466800000|2025-06-09 11:00:00|6996.86|6996.86|7004.73|7004.73|7004.73|7004.73|6996.86|6996.86|0
1749467100000|2025-06-09 11:05:00|7006.15|7006.15|7010.31|7010.31|7012.44|7012.44|7006.15|7006.15|0
1749467400000|2025-06-09 11:10:00|7009.65|7009.65|7011.56|7011.56|7012.83|7012.83|7009.65|7009.65|0
1749467700000|2025-06-09 11:15:00|7010.49|7010.49|7011.74|7011.74|7012.63|7012.63|7004.97|7004.97|0
1749468000000|2025-06-09 11:20:00|7010.68|7010.68|7010.46|7010.46|7012.8|7012.8|7010.46|7010.46|0
1749468300000|2025-06-09 11:25:00|7009.18|7009.18|7009.45|7009.45|7010.51|7010.51|7007.9|7007.9|0
1749468600000|2025-06-09 11:30:00|7008.38|7008.38|7011.62|7011.62|7011.62|7011.62|7007.32|7007.32|0
1749468900000|2025-06-09 11:35:00|7014.18|7014.18|7015.24|7015.24|7015.24|7015.24|7014.18|7014.18|0
1749469200000|2025-06-09 11:40:00|7014.18|7014.18|7022.49|7022.49|7022.49|7022.49|7013.28|7013.28|0
1749469500000|2025-06-09 11:45:00|7020.36|7020.36|7015.9|7015.9|7020.36|7020.36|7015.9|7015.9|0
1749469800000|2025-06-09 11:50:00|7016.96|7016.96|7015.73|7015.73|7016.96|7016.96|7013.56|7013.56|0
1749470100000|2025-06-09 11:55:00|7014.67|7014.67|7018.55|7018.55|7019.83|7019.83|7013.78|7013.78|0
1749470400000|2025-06-09 12:00:00|7017.49|7017.49|7017.55|7017.55|7019.28|7019.28|7017.49|7017.49|0
1749470700000|2025-06-09 12:05:00|7016.49|7016.49|7015.43|7015.43|7017.15|7017.15|7014.15|7014.15|0
1749471300000|2025-06-09 12:15:00|7014.37|7014.37|7014.37|7014.37|7014.37|7014.37|7014.37|7014.37|0
1749471600000|2025-06-09 12:20:00|7013.71|7013.71|7013.71|7013.71|7013.71|7013.71|7013.71|7013.71|0
1749471900000|2025-06-09 12:25:00|7016.89|7016.89|7018.17|7018.17|7018.17|7018.17|7016.89|7016.89|0
1749472200000|2025-06-09 12:30:00|7019.45|7019.45|7018.39|7018.39|7019.45|7019.45|7018.17|7018.17|0
1749472500000|2025-06-09 12:35:00|7017.72|7017.72|7018.12|7018.12|7018.12|7018.12|7016|7016|0
1749472800000|2025-06-09 12:40:00|7017.41|7017.41|7022.55|7022.55|7022.55|7022.55|7017.41|7017.41|0
1749473100000|2025-06-09 12:45:00|7021.49|7021.49|7021.49|7021.49|7021.49|7021.49|7021.49|7021.49|0
1749473700000|2025-06-09 12:55:00|7020.43|7020.43|7017.24|7017.24|7021.49|7021.49|7017.24|7017.24|0
1749474000000|2025-06-09 13:00:00|7019.37|7019.37|7017.64|7017.64|7019.37|7019.37|7017.64|7017.64|0
1749474300000|2025-06-09 13:05:00|7016.22|7016.22|7018.61|7018.61|7018.61|7018.61|7014.8|7014.8|0
1749474600000|2025-06-09 13:10:00|7017.94|7017.94|7017.41|7017.41|7018.84|7018.84|7017.05|7017.05|0
1749474900000|2025-06-09 13:15:00|7016.35|7016.35|7014.44|7014.44|7016.57|7016.57|7014.44|7014.44|0
1749475200000|2025-06-09 13:20:00|7017|7017|7017|7017|7017|7017|7017|7017|0
1749475500000|2025-06-09 13:25:00|7017.66|7017.66|7017.66|7017.66|7017.66|7017.66|7017.66|7017.66|0
1749475800000|2025-06-09 13:30:00|7018.72|7018.72|7028.78|7028.78|7029.84|7029.84|7018.72|7018.72|0
1749476100000|2025-06-09 13:35:00|7030.05|7030.05|7036.08|7036.08|7036.08|7036.08|7030.05|7030.05|0
1749476400000|2025-06-09 13:40:00|7037.35|7037.35|7031.68|7031.68|7038.42|7038.42|7031.68|7031.68|0
1749476700000|2025-06-09 13:45:00|7032.39|7032.39|7026.65|7026.65|7033.67|7033.67|7026.65|7026.65|0
1749477000000|2025-06-09 13:50:00|7025.59|7025.59|7028.73|7028.73|7028.73|7028.73|7023.03|7023.03|0
1749477300000|2025-06-09 13:55:00|7029.79|7029.79|7028.78|7028.78|7029.79|7029.79|7025.71|7025.71|0
1749477600000|2025-06-09 14:00:00|7029.84|7029.84|7031.63|7031.63|7033.42|7033.42|7029.45|7029.45|0
1749477900000|2025-06-09 14:05:00|7032.69|7032.69|7033.7|7033.7|7036.04|7036.04|7031.41|7031.41|0
1749478200000|2025-06-09 14:10:00|7032.63|7032.63|7034.08|7034.08|7036.47|7036.47|7032.63|7032.63|0
1749478500000|2025-06-09 14:15:00|7035.14|7035.14|7034.08|7034.08|7035.14|7035.14|7034.08|7034.08|0
1749478800000|2025-06-09 14:20:00|7033.18|7033.18|7030.33|7030.33|7033.18|7033.18|7030.33|7030.33|0
1749479100000|2025-06-09 14:25:00|7031|7031|7035.76|7035.76|7035.76|7035.76|7027.78|7027.78|0
1749479400000|2025-06-09 14:30:00|7037.75|7037.75|7036.25|7036.25|7038.81|7038.81|7035.36|7035.36|0
1749479700000|2025-06-09 14:35:00|7037.53|7037.53|7036.87|7036.87|7037.53|7037.53|7035.81|7035.81|0
1749480000000|2025-06-09 14:40:00|7037.53|7037.53|7044.17|7044.17|7044.17|7044.17|7037.53|7037.53|0
1749480300000|2025-06-09 14:45:00|7043.11|7043.11|7046.62|7046.62|7047.68|7047.68|7043.11|7043.11|0
1749480600000|2025-06-09 14:50:00|7047.9|7047.9|7051.93|7051.93|7052.86|7052.86|7046.62|7046.62|0
1749480900000|2025-06-09 14:55:00|7050.87|7050.87|7054.72|7054.72|7054.72|7054.72|7050.87|7050.87|0
1749481200000|2025-06-09 15:00:00|7057.9|7057.9|7049.81|7049.81|7057.9|7057.9|7048.74|7048.74|0
1749481500000|2025-06-09 15:05:00|7051.93|7051.93|7054.44|7054.44|7058.73|7058.73|7051.93|7051.93|0
1749481800000|2025-06-09 15:10:00|7055.5|7055.5|7051.42|7051.42|7055.5|7055.5|7049.3|7049.3|0
1749482100000|2025-06-09 15:15:00|7052.48|7052.48|7052.69|7052.69|7053.04|7053.04|7050.7|7050.7|0
1749482400000|2025-06-09 15:20:00|7053.75|7053.75|7053.53|7053.53|7057.38|7057.38|7052.87|7052.87|0
1749482700000|2025-06-09 15:25:00|7052.11|7052.11|7053.16|7053.16|7054.9|7054.9|7046.97|7046.97|0
1749539700000|2025-06-10 07:15:00|7088.21|7088.21|7091.57|7091.57|7094.98|7094.98|7088.21|7088.21|0
1749540000000|2025-06-10 07:20:00|7096.69|7096.69|7096.9|7096.9|7096.9|7096.9|7095.62|7095.62|0
1749540300000|2025-06-10 07:25:00|7098.18|7098.18|7099.96|7099.96|7101.45|7101.45|7098.17|7098.17|0
1749540600000|2025-06-10 07:30:00|7098.68|7098.68|7098.56|7098.56|7100.9|7100.9|7094.43|7094.43|0
1749540900000|2025-06-10 07:35:00|7101.12|7101.12|7116.2|7116.2|7116.2|7116.2|7101.12|7101.12|0
1749541200000|2025-06-10 07:40:00|7117.48|7117.48|7115.14|7115.14|7117.48|7117.48|7115.14|7115.14|0
1749541500000|2025-06-10 07:45:00|7110.46|7110.46|7105.78|7105.78|7110.46|7110.46|7105.78|7105.78|0
1749541800000|2025-06-10 07:50:00|7107.1|7107.1|7106.84|7106.84|7108.16|7108.16|7103.7|7103.7|0
1749542100000|2025-06-10 07:55:00|7108.12|7108.12|7102.43|7102.43|7108.12|7108.12|7102.43|7102.43|0
1749542400000|2025-06-10 08:00:00|7103.71|7103.71|7107.38|7107.38|7107.38|7107.38|7103.71|7103.71|0
1749542700000|2025-06-10 08:05:00|7109.5|7109.5|7112.9|7112.9|7118|7118|7109.5|7109.5|0
1749543000000|2025-06-10 08:10:00|7115.59|7115.59|7107.07|7107.07|7120.1|7120.1|7104.95|7104.95|0
1749543300000|2025-06-10 08:15:00|7106.01|7106.01|7104.73|7104.73|7106.86|7106.86|7102.18|7102.18|0
1749543600000|2025-06-10 08:20:00|7104.07|7104.07|7105.17|7105.17|7108.35|7108.35|7104.07|7104.07|0
1749543900000|2025-06-10 08:25:00|7105.83|7105.83|7103.27|7103.27|7105.83|7105.83|7103.27|7103.27|0
1749544200000|2025-06-10 08:30:00|7105.83|7105.83|7106.05|7106.05|7108.17|7108.17|7105.83|7105.83|0
1749544500000|2025-06-10 08:35:00|7104.98|7104.98|7107.77|7107.77|7108.6|7108.6|7101.8|7101.8|0
1749544800000|2025-06-10 08:40:00|7106.71|7106.71|7110.98|7110.98|7111.61|7111.61|7105.65|7105.65|0
1749545100000|2025-06-10 08:45:00|7113.53|7113.53|7113.53|7113.53|7116.09|7116.09|7112.25|7112.25|0
1749545400000|2025-06-10 08:50:00|7114.6|7114.6|7118.05|7118.05|7118.05|7118.05|7113.32|7113.32|0
1749545700000|2025-06-10 08:55:00|7120.17|7120.17|7118.68|7118.68|7120.17|7120.17|7116.55|7116.55|0
1749546000000|2025-06-10 09:00:00|7117.61|7117.61|7123.16|7123.16|7123.16|7123.16|7116.95|7116.95|0
1749546300000|2025-06-10 09:05:00|7122.09|7122.09|7126.59|7126.59|7126.59|7126.59|7122.09|7122.09|0
1749546600000|2025-06-10 09:10:00|7127.25|7127.25|7137.03|7137.03|7139.58|7139.58|7127.25|7127.25|0
1749546900000|2025-06-10 09:15:00|7137.69|7137.69|7140.53|7140.53|7142.19|7142.19|7137.69|7137.69|0
1749547200000|2025-06-10 09:20:00|7141.42|7141.42|7143.55|7143.55|7146.74|7146.74|7141.42|7141.42|0
1749547500000|2025-06-10 09:25:00|7141.42|7141.42|7138.34|7138.34|7141.42|7141.42|7137.28|7137.28|0
1749547800000|2025-06-10 09:30:00|7137.06|7137.06|7137.49|7137.49|7140.28|7140.28|7137.06|7137.06|0
1749548100000|2025-06-10 09:35:00|7138.55|7138.55|7139.28|7139.28|7141.24|7141.24|7138.55|7138.55|0
1749548400000|2025-06-10 09:40:00|7140.56|7140.56|7141.41|7141.41|7141.41|7141.41|7139.28|7139.28|0
1749548700000|2025-06-10 09:45:00|7140.74|7140.74|7154.16|7154.16|7158|7158|7140.74|7140.74|0
1749549000000|2025-06-10 09:50:00|7152.04|7152.04|7151.38|7151.38|7152.04|7152.04|7151.38|7151.38|0
1749549300000|2025-06-10 09:55:00|7150.1|7150.1|7155.19|7155.19|7155.19|7155.19|7149.93|7149.93|0
1749549600000|2025-06-10 10:00:00|7157.74|7157.74|7168.79|7168.79|7168.79|7168.79|7157.74|7157.74|0
1749549900000|2025-06-10 10:05:00|7167.73|7167.73|7166.45|7166.45|7168.79|7168.79|7164.11|7164.11|0
1749550200000|2025-06-10 10:10:00|7167.52|7167.52|7159.43|7159.43|7167.52|7167.52|7159.43|7159.43|0
1749550500000|2025-06-10 10:15:00|7156.88|7156.88|7162.05|7162.05|7162.05|7162.05|7156.88|7156.88|0
1749550800000|2025-06-10 10:20:00|7160.99|7160.99|7158.2|7158.2|7160.99|7160.99|7158.2|7158.2|0
1749551100000|2025-06-10 10:25:00|7159.27|7159.27|7163.24|7163.24|7163.24|7163.24|7159.27|7159.27|0
1749551400000|2025-06-10 10:30:00|7161.96|7161.96|7160.9|7160.9|7163.03|7163.03|7160.9|7160.9|0
1749551700000|2025-06-10 10:35:00|7161.96|7161.96|7152.76|7152.76|7161.96|7161.96|7152.76|7152.76|0
1749552000000|2025-06-10 10:40:00|7151.7|7151.7|7149.14|7149.14|7151.7|7151.7|7149.14|7149.14|0
1749552300000|2025-06-10 10:45:00|7147.01|7147.01|7140.61|7140.61|7148.08|7148.08|7140.61|7140.61|0
1749552600000|2025-06-10 10:50:00|7139.71|7139.71|7135.43|7135.43|7139.71|7139.71|7134.37|7134.37|0
1749552900000|2025-06-10 10:55:00|7136.71|7136.71|7140.11|7140.11|7141.18|7141.18|7134.15|7134.15|0
1749553200000|2025-06-10 11:00:00|7141.39|7141.39|7149.26|7149.26|7149.26|7149.26|7138.21|7138.21|0
1749553500000|2025-06-10 11:05:00|7148.2|7148.2|7144.12|7144.12|7148.2|7148.2|7144.12|7144.12|0
1749554100000|2025-06-10 11:15:00|7146.1|7146.1|7145.21|7145.21|7146.1|7146.1|7145.21|7145.21|0
1749554400000|2025-06-10 11:20:00|7144.15|7144.15|7140.13|7140.13|7144.81|7144.81|7140.13|7140.13|0
1749554700000|2025-06-10 11:25:00|7137.57|7137.57|7137.57|7137.57|7137.57|7137.57|7134.79|7134.79|0
1749555000000|2025-06-10 11:30:00|7140.13|7140.13|7141.41|7141.41|7141.41|7141.41|7140.13|7140.13|0
1749555300000|2025-06-10 11:35:00|7143.96|7143.96|7138.24|7138.24|7147.38|7147.38|7136.96|7136.96|0
1749555600000|2025-06-10 11:40:00|7139.51|7139.51|7139.3|7139.3|7140.58|7140.58|7139.3|7139.3|0
1749555900000|2025-06-10 11:45:00|7137.17|7137.17|7139.3|7139.3|7139.3|7139.3|7137.17|7137.17|0
1749556200000|2025-06-10 11:50:00|7139.96|7139.96|7139.96|7139.96|7139.96|7139.96|7139.96|7139.96|0
1749556800000|2025-06-10 12:00:00|7141.24|7141.24|7146.81|7146.81|7146.81|7146.81|7141.24|7141.24|0
1749557100000|2025-06-10 12:05:00|7147.88|7147.88|7147.88|7147.88|7148.94|7148.94|7147.21|7147.21|0
1749557400000|2025-06-10 12:10:00|7146.81|7146.81|7150.38|7150.38|7150.38|7150.38|7145.75|7145.75|0
1749557700000|2025-06-10 12:15:00|7151.66|7151.66|7154.22|7154.22|7154.22|7154.22|7151.66|7151.66|0
1749558000000|2025-06-10 12:20:00|7153.32|7153.32|7151.8|7151.8|7154.82|7154.82|7150.52|7150.52|0
1749558300000|2025-06-10 12:25:00|7152.7|7152.7|7153.76|7153.76|7155.04|7155.04|7152.7|7152.7|0
1749558600000|2025-06-10 12:30:00|7155.88|7155.88|7159.95|7159.95|7161.22|7161.22|7155.88|7155.88|0
1749558900000|2025-06-10 12:35:00|7158.88|7158.88|7159.5|7159.5|7160.78|7160.78|7158.22|7158.22|0
1749559200000|2025-06-10 12:40:00|7158.22|7158.22|7158.62|7158.62|7159.28|7159.28|7158.22|7158.22|0
1749559500000|2025-06-10 12:45:00|7159.68|7159.68|7158.62|7158.62|7159.68|7159.68|7158.62|7158.62|0
1749559800000|2025-06-10 12:50:00|7157.34|7157.34|7156.06|7156.06|7157.34|7157.34|7155|7155|0
1749560100000|2025-06-10 12:55:00|7157.34|7157.34|7163.96|7163.96|7163.96|7163.96|7157.34|7157.34|0
1749560400000|2025-06-10 13:00:00|7165.03|7165.03|7165.91|7165.91|7169.52|7169.52|7165.03|7165.03|0
1749560700000|2025-06-10 13:05:00|7168.03|7168.03|7168.91|7168.91|7169.57|7169.57|7165.91|7165.91|0
1749561000000|2025-06-10 13:10:00|7170.19|7170.19|7191.85|7191.85|7192.29|7192.29|7170.19|7170.19|0
1749561300000|2025-06-10 13:15:00|7189.72|7189.72|7205.54|7205.54|7205.89|7205.89|7189.72|7189.72|0
1749561600000|2025-06-10 13:20:00|7204.88|7204.88|7201.35|7201.35|7206.34|7206.34|7199.62|7199.62|0
1749561900000|2025-06-10 13:25:00|7200.64|7200.64|7196.73|7196.73|7200.64|7200.64|7195.94|7195.94|0
1749562200000|2025-06-10 13:30:00|7197.39|7197.39|7182.89|7182.89|7197.39|7197.39|7182.89|7182.89|0
1749562500000|2025-06-10 13:35:00|7185.01|7185.01|7185.68|7185.68|7191.82|7191.82|7185.01|7185.01|0
1749562800000|2025-06-10 13:40:00|7184.61|7184.61|7181.06|7181.06|7190.84|7190.84|7181.06|7181.06|0
1749563100000|2025-06-10 13:45:00|7184.25|7184.25|7188.63|7188.63|7189.29|7189.29|7184.25|7184.25|0
1749563400000|2025-06-10 13:50:00|7189.29|7189.29|7181.82|7181.82|7189.29|7189.29|7181.82|7181.82|0
1749563700000|2025-06-10 13:55:00|7181.16|7181.16|7190.52|7190.52|7190.52|7190.52|7181.16|7181.16|0
1749564000000|2025-06-10 14:00:00|7191.8|7191.8|7193.09|7193.09|7196.71|7196.71|7191.8|7191.8|0
1749564300000|2025-06-10 14:05:00|7192.43|7192.43|7192.61|7192.61|7196.23|7196.23|7191.76|7191.76|0
1749564600000|2025-06-10 14:10:00|7191.95|7191.95|7193.58|7193.58|7198.62|7198.62|7191.95|7191.95|0
1749564900000|2025-06-10 14:15:00|7192.51|7192.51|7201.95|7201.95|7204.08|7204.08|7192.51|7192.51|0
1749565200000|2025-06-10 14:20:00|7200.89|7200.89|7205.62|7205.62|7206.28|7206.28|7200.89|7200.89|0
1749565500000|2025-06-10 14:25:00|7208.8|7208.8|7215.31|7215.31|7218.67|7218.67|7208.8|7208.8|0
1749565800000|2025-06-10 14:30:00|7217.43|7217.43|7214.9|7214.9|7224.87|7224.87|7214.9|7214.9|0
1749566100000|2025-06-10 14:35:00|7212.34|7212.34|7235.34|7235.34|7235.72|7235.72|7212.34|7212.34|0
1749566400000|2025-06-10 14:40:00|7234.68|7234.68|7229.27|7229.27|7234.68|7234.68|7227.15|7227.15|0
1749566700000|2025-06-10 14:45:00|7227.15|7227.15|7226.81|7226.81|7229.1|7229.1|7226.59|7226.59|0
1749567000000|2025-06-10 14:50:00|7223.62|7223.62|7229.15|7229.15|7229.81|7229.81|7217.04|7217.04|0
1749567300000|2025-06-10 14:55:00|7228.09|7228.09|7230.37|7230.37|7231.08|7231.08|7225.97|7225.97|0
1749567600000|2025-06-10 15:00:00|7229.09|7229.09|7234.61|7234.61|7238.86|7238.86|7229.09|7229.09|0
1749567900000|2025-06-10 15:05:00|7235.28|7235.28|7226.42|7226.42|7237.4|7237.4|7226.42|7226.42|0
1749568200000|2025-06-10 15:10:00|7225.71|7225.71|7231.9|7231.9|7232.96|7232.96|7225.71|7225.71|0
1749568500000|2025-06-10 15:15:00|7230.84|7230.84|7228.37|7228.37|7232.12|7232.12|7227.31|7227.31|0
1749568800000|2025-06-10 15:20:00|7227.71|7227.71|7230.71|7230.71|7233.45|7233.45|7225.37|7225.37|0
1749569100000|2025-06-10 15:25:00|7229.65|7229.65|7233.71|7233.71|7237.16|7237.16|7229.65|7229.65|0
1749626100000|2025-06-11 07:15:00|7218.73|7218.73|7217.67|7217.67|7218.73|7218.73|7216.61|7216.61|0
1749626400000|2025-06-11 07:20:00|7222.78|7222.78|7236.61|7236.61|7237.67|7237.67|7222.78|7222.78|0
1749626700000|2025-06-11 07:25:00|7229.18|7229.18|7228.11|7228.11|7231.95|7231.95|7228.11|7228.11|0
1749627000000|2025-06-11 07:30:00|7232.36|7232.36|7227.32|7227.32|7237.47|7237.47|7227.32|7227.32|0
1749627300000|2025-06-11 07:35:00|7226.42|7226.42|7232.39|7232.39|7235.09|7235.09|7223.59|7223.59|0
1749627600000|2025-06-11 07:40:00|7234.52|7234.52|7234.73|7234.73|7236.86|7236.86|7234.52|7234.52|0
1749627900000|2025-06-11 07:45:00|7237.92|7237.92|7230.84|7230.84|7237.92|7237.92|7226.19|7226.19|0
1749628200000|2025-06-11 07:50:00|7231.9|7231.9|7238.29|7238.29|7238.29|7238.29|7231.9|7231.9|0
1749628500000|2025-06-11 07:55:00|7244.66|7244.66|7241.97|7241.97|7244.66|7244.66|7239.35|7239.35|0
1749628800000|2025-06-11 08:00:00|7243.25|7243.25|7243.25|7243.25|7243.25|7243.25|7243.25|7243.25|0
1749629100000|2025-06-11 08:05:00|7247.5|7247.5|7251.83|7251.83|7258.07|7258.07|7247.5|7247.5|0
1749629400000|2025-06-11 08:10:00|7250.77|7250.77|7246.72|7246.72|7251.83|7251.83|7245.65|7245.65|0
1749629700000|2025-06-11 08:15:00|7250.96|7250.96|7253.52|7253.52|7253.52|7253.52|7250.96|7250.96|0
1749630000000|2025-06-11 08:20:00|7255.64|7255.64|7256.71|7256.71|7258.83|7258.83|7255.64|7255.64|0
1749630300000|2025-06-11 08:25:00|7257.77|7257.77|7272.15|7272.15|7272.15|7272.15|7257.77|7257.77|0
1749630600000|2025-06-11 08:30:00|7273.22|7273.22|7282.82|7282.82|7284.95|7284.95|7273.22|7273.22|0
1749630900000|2025-06-11 08:35:00|7283.88|7283.88|7277.3|7277.3|7283.88|7283.88|7275.17|7275.17|0
1749631200000|2025-06-11 08:40:00|7278.36|7278.36|7278.36|7278.36|7280.7|7280.7|7277.3|7277.3|0
1749631500000|2025-06-11 08:45:00|7276.23|7276.23|7276.23|7276.23|7276.23|7276.23|7276.23|7276.23|0
1749631800000|2025-06-11 08:50:00|7275.17|7275.17|7273.05|7273.05|7275.17|7275.17|7273.05|7273.05|0
1749632100000|2025-06-11 08:55:00|7274.33|7274.33|7276|7276|7276|7276|7273.66|7273.66|0
1749632400000|2025-06-11 09:00:00|7274.94|7274.94|7272.82|7272.82|7274.94|7274.94|7272.82|7272.82|0
1749632700000|2025-06-11 09:05:00|7269.63|7269.63|7262.83|7262.83|7270.69|7270.69|7262.83|7262.83|0
1749633000000|2025-06-11 09:10:00|7263.89|7263.89|7267.29|7267.29|7267.29|7267.29|7263.89|7263.89|0
1749633300000|2025-06-11 09:15:00|7270.48|7270.48|7273.53|7273.53|7273.53|7273.53|7267.63|7267.63|0
1749633600000|2025-06-11 09:20:00|7274.59|7274.59|7275.52|7275.52|7275.87|7275.87|7274.59|7274.59|0
1749633900000|2025-06-11 09:25:00|7276.58|7276.58|7274.46|7274.46|7276.58|7276.58|7273.4|7273.4|0
1749634200000|2025-06-11 09:30:00|7275.52|7275.52|7276.17|7276.17|7276.17|7276.17|7272.34|7272.34|0
1749634500000|2025-06-11 09:35:00|7277.45|7277.45|7276.79|7276.79|7277.45|7277.45|7274.66|7274.66|0
1749634800000|2025-06-11 09:40:00|7278.06|7278.06|7278.28|7278.28|7279.34|7279.34|7278.06|7278.06|0
1749635100000|2025-06-11 09:45:00|7279.34|7279.34|7288.82|7288.82|7290.61|7290.61|7279.34|7279.34|0
1749635400000|2025-06-11 09:50:00|7287.93|7287.93|7287.93|7287.93|7287.93|7287.93|7287.93|7287.93|0
1749635700000|2025-06-11 09:55:00|7290.05|7290.05|7283.46|7283.46|7292.39|7292.39|7283.46|7283.46|0
1749636000000|2025-06-11 10:00:00|7284.74|7284.74|7272.82|7272.82|7286.02|7286.02|7272.82|7272.82|0
1749636300000|2025-06-11 10:05:00|7271.55|7271.55|7267.93|7267.93|7271.55|7271.55|7267.93|7267.93|0
1749636600000|2025-06-11 10:10:00|7265.8|7265.8|7266.6|7266.6|7270.05|7270.05|7265.8|7265.8|0
1749636900000|2025-06-11 10:15:00|7268.72|7268.72|7262.72|7262.72|7270.35|7270.35|7262.72|7262.72|0
1749637200000|2025-06-11 10:20:00|7263.79|7263.79|7263.79|7263.79|7263.79|7263.79|7263.79|7263.79|0
1749637500000|2025-06-11 10:25:00|7265.91|7265.91|7261.45|7261.45|7265.91|7265.91|7260.17|7260.17|0
1749637800000|2025-06-11 10:30:00|7260.78|7260.78|7259.06|7259.06|7260.78|7260.78|7259.06|7259.06|0
1749638100000|2025-06-11 10:35:00|7258|7258|7257.56|7257.56|7259.06|7259.06|7254.38|7254.38|0
1749638400000|2025-06-11 10:40:00|7258.62|7258.62|7256.07|7256.07|7258.62|7258.62|7251.16|7251.16|0
1749638700000|2025-06-11 10:45:00|7258.19|7258.19|7256.07|7256.07|7258.19|7258.19|7256.07|7256.07|0
1749639000000|2025-06-11 10:50:00|7254.79|7254.79|7255.01|7255.01|7255.68|7255.68|7248.64|7248.64|0
1749639300000|2025-06-11 10:55:00|7256.07|7256.07|7255.01|7255.01|7256.07|7256.07|7253.95|7253.95|0
1749639600000|2025-06-11 11:00:00|7253.73|7253.73|7247.77|7247.77|7253.73|7253.73|7247.77|7247.77|0
1749639900000|2025-06-11 11:05:00|7249.05|7249.05|7248.83|7248.83|7252.24|7252.24|7248.83|7248.83|0
1749640200000|2025-06-11 11:10:00|7247.77|7247.77|7248.83|7248.83|7248.83|7248.83|7247.77|7247.77|0
1749640500000|2025-06-11 11:15:00|7249.9|7249.9|7243.27|7243.27|7249.9|7249.9|7243.27|7243.27|0
1749640800000|2025-06-11 11:20:00|7244.34|7244.34|7245.61|7245.61|7245.61|7245.61|7244.34|7244.34|0
1749641100000|2025-06-11 11:25:00|7246.68|7246.68|7245.4|7245.4|7248.8|7248.8|7245.4|7245.4|0
1749641400000|2025-06-11 11:30:00|7248.58|7248.58|7248.58|7248.58|7248.58|7248.58|7248.58|7248.58|0
1749641700000|2025-06-11 11:35:00|7247.52|7247.52|7244.12|7244.12|7247.52|7247.52|7244.12|7244.12|0
1749642000000|2025-06-11 11:40:00|7246.24|7246.24|7240.93|7240.93|7246.24|7246.24|7239.66|7239.66|0
1749642300000|2025-06-11 11:45:00|7242.21|7242.21|7245.83|7245.83|7245.83|7245.83|7242.21|7242.21|0
1749642600000|2025-06-11 11:50:00|7246.89|7246.89|7237.93|7237.93|7246.89|7246.89|7236.87|7236.87|0
1749642900000|2025-06-11 11:55:00|7235.81|7235.81|7233.37|7233.37|7235.81|7235.81|7232.97|7232.97|0
1749643200000|2025-06-11 12:00:00|7234.43|7234.43|7244.87|7244.87|7244.87|7244.87|7231.46|7231.46|0
1749643500000|2025-06-11 12:05:00|7246.99|7246.99|7244.88|7244.88|7250.21|7250.21|7243.14|7243.14|0
1749643800000|2025-06-11 12:10:00|7243.6|7243.6|7241.48|7241.48|7243.6|7243.6|7241.26|7241.26|0
1749644100000|2025-06-11 12:15:00|7240.2|7240.2|7226.92|7226.92|7240.2|7240.2|7226.21|7226.21|0
1749644400000|2025-06-11 12:20:00|7226.21|7226.21|7226.67|7226.67|7229.39|7229.39|7226.21|7226.21|0
1749644700000|2025-06-11 12:25:00|7224.54|7224.54|7235.92|7235.92|7235.92|7235.92|7224.54|7224.54|0
1749645000000|2025-06-11 12:30:00|7233.8|7233.8|7248.36|7248.36|7260.69|7260.69|7233.8|7233.8|0
1749645300000|2025-06-11 12:35:00|7247.04|7247.04|7250.22|7250.22|7250.22|7250.22|7244.91|7244.91|0
1749645600000|2025-06-11 12:40:00|7251.29|7251.29|7252.61|7252.61|7253.67|7253.67|7251.29|7251.29|0
1749645900000|2025-06-11 12:45:00|7250.05|7250.05|7244.42|7244.42|7250.05|7250.05|7243.8|7243.8|0
1749646200000|2025-06-11 12:50:00|7241.86|7241.86|7240.45|7240.45|7242.59|7242.59|7237.61|7237.61|0
1749646500000|2025-06-11 12:55:00|7241.11|7241.11|7241.11|7241.11|7244.66|7244.66|7238.06|7238.06|0
1749646800000|2025-06-11 13:00:00|7240.05|7240.05|7238.28|7238.28|7241.11|7241.11|7235.94|7235.94|0
1749647100000|2025-06-11 13:05:00|7239.34|7239.34|7236.96|7236.96|7240.05|7240.05|7236.6|7236.6|0
1749647400000|2025-06-11 13:10:00|7236.25|7236.25|7231.96|7231.96|7236.25|7236.25|7229.83|7229.83|0
1749647700000|2025-06-11 13:15:00|7234.08|7234.08|7229.8|7229.8|7234.08|7234.08|7227.46|7227.46|0
1749648000000|2025-06-11 13:20:00|7228.74|7228.74|7225.62|7225.62|7228.74|7228.74|7223.63|7223.63|0
1749648300000|2025-06-11 13:25:00|7223.5|7223.5|7226.68|7226.68|7226.68|7226.68|7223.5|7223.5|0
1749648600000|2025-06-11 13:30:00|7227.75|7227.75|7231.06|7231.06|7231.06|7231.06|7227.4|7227.4|0
1749648900000|2025-06-11 13:35:00|7229.78|7229.78|7226.01|7226.01|7229.78|7229.78|7223.45|7223.45|0
1749649200000|2025-06-11 13:40:00|7228.13|7228.13|7229.24|7229.24|7229.24|7229.24|7226.9|7226.9|0
1749649500000|2025-06-11 13:45:00|7231.36|7231.36|7232.79|7232.79|7233.7|7233.7|7226.42|7226.42|0
1749649800000|2025-06-11 13:50:00|7231.73|7231.73|7230.67|7230.67|7231.73|7231.73|7227.48|7227.48|0
1749650100000|2025-06-11 13:55:00|7231.73|7231.73|7237.02|7237.02|7237.02|7237.02|7231.02|7231.02|0
1749650400000|2025-06-11 14:00:00|7240.21|7240.21|7225.88|7225.88|7240.21|7240.21|7224.81|7224.81|0
1749650700000|2025-06-11 14:05:00|7224.81|7224.81|7219.72|7219.72|7224.81|7224.81|7217.38|7217.38|0
1749651000000|2025-06-11 14:10:00|7223.97|7223.97|7216.68|7216.68|7223.97|7223.97|7216.68|7216.68|0
1749651300000|2025-06-11 14:15:00|7214.56|7214.56|7213.71|7213.71|7215.84|7215.84|7212.44|7212.44|0
1749651600000|2025-06-11 14:20:00|7214.38|7214.38|7212.46|7212.46|7216.17|7216.17|7212.46|7212.46|0
1749651900000|2025-06-11 14:25:00|7214.59|7214.59|7217.16|7217.16|7217.16|7217.16|7213.71|7213.71|0
1749652200000|2025-06-11 14:30:00|7215.88|7215.88|7216.86|7216.86|7219.5|7219.5|7215.59|7215.59|0
1749652500000|2025-06-11 14:35:00|7217.93|7217.93|7213.68|7213.68|7217.93|7217.93|7213.68|7213.68|0
1749652800000|2025-06-11 14:40:00|7212.78|7212.78|7210.61|7210.61|7214.23|7214.23|7210.61|7210.61|0
1749653100000|2025-06-11 14:45:00|7211.51|7211.51|7209.07|7209.07|7211.51|7211.51|7206.9|7206.9|0
1749653400000|2025-06-11 14:50:00|7209.73|7209.73|7214.03|7214.03|7214.03|7214.03|7208.05|7208.05|0
1749653700000|2025-06-11 14:55:00|7216.15|7216.15|7218.24|7218.24|7222.57|7222.57|7216.15|7216.15|0
1749654000000|2025-06-11 15:00:00|7216.96|7216.96|7216.33|7216.33|7219.35|7219.35|7216.33|7216.33|0
1749654300000|2025-06-11 15:05:00|7215.43|7215.43|7221.91|7221.91|7223.81|7223.81|7212.14|7212.14|0
1749654600000|2025-06-11 15:10:00|7223.19|7223.19|7224.25|7224.25|7227.87|7227.87|7222.52|7222.52|0
1749654900000|2025-06-11 15:15:00|7225.53|7225.53|7226.5|7226.5|7226.5|7226.5|7223.23|7223.23|0
1749655200000|2025-06-11 15:20:00|7225.79|7225.79|7219.29|7219.29|7225.79|7225.79|7219.29|7219.29|0
1749655500000|2025-06-11 15:25:00|7218.22|7218.22|7215.72|7215.72|7221.11|7221.11|7215.72|7215.72|0
1749712500000|2025-06-12 07:15:00|7168.12|7168.12|7162|7162|7169.67|7169.67|7160.93|7160.93|0
1749712800000|2025-06-12 07:20:00|7166.24|7166.24|7159.47|7159.47|7166.24|7166.24|7158.81|7158.81|0
1749713100000|2025-06-12 07:25:00|7161.6|7161.6|7166.71|7166.71|7166.71|7166.71|7160.32|7160.32|0
1749713400000|2025-06-12 07:30:00|7167.77|7167.77|7163.2|7163.2|7167.77|7167.77|7158.52|7158.52|0
1749713700000|2025-06-12 07:35:00|7164.99|7164.99|7164.31|7164.31|7165.37|7165.37|7164.09|7164.09|0
1749714000000|2025-06-12 07:40:00|7167.49|7167.49|7158.35|7158.35|7167.49|7167.49|7155.16|7155.16|0
1749714300000|2025-06-12 07:45:00|7157.29|7157.29|7165.59|7165.59|7166.65|7166.65|7154.32|7154.32|0
1749714600000|2025-06-12 07:50:00|7164.31|7164.31|7160.49|7160.49|7165.45|7165.45|7160.49|7160.49|0
1749714900000|2025-06-12 07:55:00|7161.2|7161.2|7152.83|7152.83|7161.2|7161.2|7152.83|7152.83|0
1749715200000|2025-06-12 08:00:00|7151.76|7151.76|7152.33|7152.33|7152.33|7152.33|7148.93|7148.93|0
1749715500000|2025-06-12 08:05:00|7151.05|7151.05|7152.83|7152.83|7155.3|7155.3|7151.05|7151.05|0
1749715800000|2025-06-12 08:10:00|7153.72|7153.72|7155.11|7155.11|7155.51|7155.51|7153.72|7153.72|0
1749716100000|2025-06-12 08:15:00|7153.83|7153.83|7160.85|7160.85|7160.85|7160.85|7153.83|7153.83|0
1749716400000|2025-06-12 08:20:00|7162.13|7162.13|7158.22|7158.22|7162.13|7162.13|7158.22|7158.22|0
1749716700000|2025-06-12 08:25:00|7159.5|7159.5|7158.22|7158.22|7160.16|7160.16|7158.17|7158.17|0
1749717000000|2025-06-12 08:30:00|7159.5|7159.5|7159.5|7159.5|7159.5|7159.5|7158.22|7158.22|0
1749717300000|2025-06-12 08:35:00|7162.68|7162.68|7161.75|7161.75|7165.16|7165.16|7159.91|7159.91|0
1749717600000|2025-06-12 08:40:00|7163.03|7163.03|7145.76|7145.76|7163.03|7163.03|7145.76|7145.76|0
1749717900000|2025-06-12 08:45:00|7147.04|7147.04|7149.38|7149.38|7151.5|7151.5|7147.04|7147.04|0
1749718200000|2025-06-12 08:50:00|7150.44|7150.44|7158.32|7158.32|7158.32|7158.32|7150.44|7150.44|0
1749718500000|2025-06-12 08:55:00|7158.98|7158.98|7163.63|7163.63|7163.63|7163.63|7158.32|7158.32|0
1749718800000|2025-06-12 09:00:00|7164.29|7164.29|7163.23|7163.23|7164.29|7164.29|7163.23|7163.23|0
1749719100000|2025-06-12 09:05:00|7164.29|7164.29|7163.84|7163.84|7165.12|7165.12|7162.56|7162.56|0
1749719400000|2025-06-12 09:10:00|7162.56|7162.56|7163.46|7163.46|7165.58|7165.58|7162.56|7162.56|0
1749719700000|2025-06-12 09:15:00|7165.58|7165.58|7160.5|7160.5|7166.86|7166.86|7160.5|7160.5|0
1749720000000|2025-06-12 09:20:00|7161.56|7161.56|7162.63|7162.63|7163.69|7163.69|7161.56|7161.56|0
1749720300000|2025-06-12 09:25:00|7159.44|7159.44|7157.97|7157.97|7160.53|7160.53|7156.69|7156.69|0
1749720600000|2025-06-12 09:30:00|7156.91|7156.91|7156.91|7156.91|7156.91|7156.91|7154.78|7154.78|0
1749720900000|2025-06-12 09:35:00|7159.03|7159.03|7158.77|7158.77|7162.22|7162.22|7158.38|7158.38|0
1749721200000|2025-06-12 09:40:00|7159.66|7159.66|7150.9|7150.9|7160.94|7160.94|7150.9|7150.9|0
1749721500000|2025-06-12 09:45:00|7149.48|7149.48|7148.41|7148.41|7151.6|7151.6|7148.41|7148.41|0
1749721800000|2025-06-12 09:50:00|7145.23|7145.23|7142.8|7142.8|7145.99|7145.99|7140.73|7140.73|0
1749722100000|2025-06-12 09:55:00|7144.08|7144.08|7142.8|7142.8|7144.08|7144.08|7140.68|7140.68|0
1749722400000|2025-06-12 10:00:00|7141.74|7141.74|7130.89|7130.89|7141.74|7141.74|7130.22|7130.22|0
1749722700000|2025-06-12 10:05:00|7134.07|7134.07|7136.45|7136.45|7140.46|7140.46|7134.07|7134.07|0
1749723000000|2025-06-12 10:10:00|7135.78|7135.78|7132.38|7132.38|7138.34|7138.34|7132.38|7132.38|0
1749723300000|2025-06-12 10:15:00|7135.57|7135.57|7133.44|7133.44|7135.78|7135.78|7133.44|7133.44|0
1749723600000|2025-06-12 10:20:00|7132.16|7132.16|7131.72|7131.72|7132.16|7132.16|7127.04|7127.04|0
1749723900000|2025-06-12 10:25:00|7130.44|7130.44|7124.48|7124.48|7130.44|7130.44|7124.48|7124.48|0
1749724200000|2025-06-12 10:30:00|7126.6|7126.6|7124.91|7124.91|7126.6|7126.6|7122.21|7122.21|0
1749724500000|2025-06-12 10:35:00|7127.04|7127.04|7128.46|7128.46|7128.46|7128.46|7127.04|7127.04|0
1749724800000|2025-06-12 10:40:00|7133.57|7133.57|7126.77|7126.77|7133.57|7133.57|7126.77|7126.77|0
1749725100000|2025-06-12 10:45:00|7124.63|7124.63|7125.91|7125.91|7125.91|7125.91|7124.63|7124.63|0
1749725400000|2025-06-12 10:50:00|7126.97|7126.97|7128.04|7128.04|7128.04|7128.04|7123.79|7123.79|0
1749725700000|2025-06-12 10:55:00|7130.72|7130.72|7136.2|7136.2|7136.2|7136.2|7129.83|7129.83|0
1749726000000|2025-06-12 11:00:00|7137.48|7137.48|7140.66|7140.66|7140.66|7140.66|7137.48|7137.48|0
1749726300000|2025-06-12 11:05:00|7139.38|7139.38|7134.92|7134.92|7139.38|7139.38|7134.92|7134.92|0
1749726600000|2025-06-12 11:10:00|7133.86|7133.86|7132.79|7132.79|7135.98|7135.98|7132.79|7132.79|0
1749726900000|2025-06-12 11:15:00|7131.9|7131.9|7131.9|7131.9|7131.9|7131.9|7131.9|7131.9|0
1749727500000|2025-06-12 11:25:00|7130.84|7130.84|7131.32|7131.32|7132.6|7132.6|7129.41|7129.41|0
1749727800000|2025-06-12 11:30:00|7130.04|7130.04|7132.17|7132.17|7132.17|7132.17|7128.77|7128.77|0
1749728100000|2025-06-12 11:35:00|7131.27|7131.27|7127.82|7127.82|7131.27|7131.27|7127.82|7127.82|0
1749728400000|2025-06-12 11:40:00|7125.7|7125.7|7129.78|7129.78|7129.78|7129.78|7125.7|7125.7|0
1749728700000|2025-06-12 11:45:00|7130.84|7130.84|7134.11|7134.11|7135.17|7135.17|7130.84|7130.84|0
1749729000000|2025-06-12 11:50:00|7131.99|7131.99|7130.54|7130.54|7131.99|7131.99|7128.37|7128.37|0
1749729300000|2025-06-12 11:55:00|7131.82|7131.82|7126.43|7126.43|7131.82|7131.82|7126.43|7126.43|0
1749729600000|2025-06-12 12:00:00|7127.71|7127.71|7131.95|7131.95|7131.95|7131.95|7127.71|7127.71|0
1749729900000|2025-06-12 12:05:00|7133.02|7133.02|7136.86|7136.86|7136.86|7136.86|7129.83|7129.83|0
1749730200000|2025-06-12 12:10:00|7137.93|7137.93|7138.99|7138.99|7140.48|7140.48|7137.93|7137.93|0
1749730500000|2025-06-12 12:15:00|7141.11|7141.11|7142.55|7142.55|7142.55|7142.55|7140.05|7140.05|0
1749730800000|2025-06-12 12:20:00|7144.67|7144.67|7144.67|7144.67|7144.67|7144.67|7144.67|7144.67|0
1749731100000|2025-06-12 12:25:00|7143.96|7143.96|7151.48|7151.48|7151.48|7151.48|7143.96|7143.96|0
1749731400000|2025-06-12 12:30:00|7152.54|7152.54|7158.19|7158.19|7158.61|7158.61|7151.88|7151.88|0
1749731700000|2025-06-12 12:35:00|7157.48|7157.48|7156.68|7156.68|7157.48|7157.48|7155.35|7155.35|0
1749732000000|2025-06-12 12:40:00|7154.56|7154.56|7151.78|7151.78|7156.68|7156.68|7151.78|7151.78|0
1749732300000|2025-06-12 12:45:00|7149.66|7149.66|7145.41|7145.41|7149.66|7149.66|7145.41|7145.41|0
1749732600000|2025-06-12 12:50:00|7144.13|7144.13|7148.81|7148.81|7148.81|7148.81|7144.13|7144.13|0
1749732900000|2025-06-12 12:55:00|7147.75|7147.75|7148.38|7148.38|7148.38|7148.38|7145.2|7145.2|0
1749733200000|2025-06-12 13:00:00|7149.44|7149.44|7160.37|7160.37|7160.37|7160.37|7149.44|7149.44|0
1749733500000|2025-06-12 13:05:00|7158.25|7158.25|7159.52|7159.52|7160.59|7160.59|7158.25|7158.25|0
1749733800000|2025-06-12 13:10:00|7158.25|7158.25|7156.97|7156.97|7158.25|7158.25|7156.97|7156.97|0
1749734100000|2025-06-12 13:15:00|7154.84|7154.84|7149.7|7149.7|7154.84|7154.84|7148.64|7148.64|0
1749734400000|2025-06-12 13:20:00|7147.58|7147.58|7139.71|7139.71|7147.58|7147.58|7139.71|7139.71|0
1749734700000|2025-06-12 13:25:00|7140.99|7140.99|7143.06|7143.06|7143.06|7143.06|7139.71|7139.71|0
1749735000000|2025-06-12 13:30:00|7141.79|7141.79|7137.89|7137.89|7141.79|7141.79|7135.33|7135.33|0
1749735300000|2025-06-12 13:35:00|7138.55|7138.55|7135.88|7135.88|7139.22|7139.22|7125.41|7125.41|0
1749735600000|2025-06-12 13:40:00|7138.01|7138.01|7140.35|7140.35|7142.69|7142.69|7138.01|7138.01|0
1749735900000|2025-06-12 13:45:00|7138.22|7138.22|7138.01|7138.01|7138.22|7138.22|7134.56|7134.56|0
1749736500000|2025-06-12 13:55:00|7136.94|7136.94|7135.67|7135.67|7136.94|7136.94|7132.48|7132.48|0
1749736800000|2025-06-12 14:00:00|7134.6|7134.6|7134.25|7134.25|7135.32|7135.32|7132.13|7132.13|0
1749737100000|2025-06-12 14:05:00|7133.36|7133.36|7133.19|7133.19|7133.36|7133.36|7130.01|7130.01|0
1749737400000|2025-06-12 14:10:00|7132.53|7132.53|7132.7|7132.7|7132.7|7132.7|7131.63|7131.63|0
1749737700000|2025-06-12 14:15:00|7133.36|7133.36|7140.71|7140.71|7140.71|7140.71|7133.36|7133.36|0
1749738000000|2025-06-12 14:20:00|7138.57|7138.57|7140.35|7140.35|7141.41|7141.41|7138.57|7138.57|0
1749738300000|2025-06-12 14:25:00|7142.9|7142.9|7146.65|7146.65|7146.65|7146.65|7142.9|7142.9|0
1749738600000|2025-06-12 14:30:00|7144.53|7144.53|7145.42|7145.42|7146.49|7146.49|7143.11|7143.11|0
1749738900000|2025-06-12 14:35:00|7146.14|7146.14|7148.76|7148.76|7148.76|7148.76|7144.29|7144.29|0
1749739200000|2025-06-12 14:40:00|7147.69|7147.69|7148.97|7148.97|7150.25|7150.25|7146.85|7146.85|0
1749739500000|2025-06-12 14:45:00|7146.85|7146.85|7145.95|7145.95|7148.08|7148.08|7145.95|7145.95|0
1749739800000|2025-06-12 14:50:00|7144.89|7144.89|7146.17|7146.17|7148.29|7148.29|7143.61|7143.61|0
1749740100000|2025-06-12 14:55:00|7145.11|7145.11|7141.27|7141.27|7145.11|7145.11|7141.27|7141.27|0
1749740400000|2025-06-12 15:00:00|7142.55|7142.55|7147.02|7147.02|7149.14|7149.14|7142.55|7142.55|0
1749740700000|2025-06-12 15:05:00|7148.08|7148.08|7145.46|7145.46|7148.74|7148.74|7144.4|7144.4|0
1749741000000|2025-06-12 15:10:00|7144.18|7144.18|7142.89|7142.89|7145.9|7145.9|7140.99|7140.99|0
1749741300000|2025-06-12 15:15:00|7143.95|7143.95|7143.1|7143.1|7143.95|7143.95|7140.76|7140.76|0
1749741600000|2025-06-12 15:20:00|7144.16|7144.16|7140.91|7140.91|7144.53|7144.53|7137.72|7137.72|0
1749741900000|2025-06-12 15:25:00|7138.78|7138.78|7132.71|7132.71|7139.85|7139.85|7132.71|7132.71|0
1749712500000|2025-06-12 07:15:00|7168.12|7168.12|7162|7162|7169.67|7169.67|7160.93|7160.93|0
1749712800000|2025-06-12 07:20:00|7166.24|7166.24|7159.47|7159.47|7166.24|7166.24|7158.81|7158.81|0
1749713100000|2025-06-12 07:25:00|7161.6|7161.6|7166.71|7166.71|7166.71|7166.71|7160.32|7160.32|0
1749713400000|2025-06-12 07:30:00|7167.77|7167.77|7163.2|7163.2|7167.77|7167.77|7158.52|7158.52|0
1749713700000|2025-06-12 07:35:00|7164.99|7164.99|7164.31|7164.31|7165.37|7165.37|7164.09|7164.09|0
1749714000000|2025-06-12 07:40:00|7167.49|7167.49|7158.35|7158.35|7167.49|7167.49|7155.16|7155.16|0
1749714300000|2025-06-12 07:45:00|7157.29|7157.29|7165.59|7165.59|7166.65|7166.65|7154.32|7154.32|0
1749714600000|2025-06-12 07:50:00|7164.31|7164.31|7160.49|7160.49|7165.45|7165.45|7160.49|7160.49|0
1749714900000|2025-06-12 07:55:00|7161.2|7161.2|7152.83|7152.83|7161.2|7161.2|7152.83|7152.83|0
1749715200000|2025-06-12 08:00:00|7151.76|7151.76|7152.33|7152.33|7152.33|7152.33|7148.93|7148.93|0
1749715500000|2025-06-12 08:05:00|7151.05|7151.05|7152.83|7152.83|7155.3|7155.3|7151.05|7151.05|0
1749715800000|2025-06-12 08:10:00|7153.72|7153.72|7155.11|7155.11|7155.51|7155.51|7153.72|7153.72|0
1749716100000|2025-06-12 08:15:00|7153.83|7153.83|7160.85|7160.85|7160.85|7160.85|7153.83|7153.83|0
1749716400000|2025-06-12 08:20:00|7162.13|7162.13|7158.22|7158.22|7162.13|7162.13|7158.22|7158.22|0
1749716700000|2025-06-12 08:25:00|7159.5|7159.5|7158.22|7158.22|7160.16|7160.16|7158.17|7158.17|0
1749717000000|2025-06-12 08:30:00|7159.5|7159.5|7159.5|7159.5|7159.5|7159.5|7158.22|7158.22|0
1749717300000|2025-06-12 08:35:00|7162.68|7162.68|7161.75|7161.75|7165.16|7165.16|7159.91|7159.91|0
1749717600000|2025-06-12 08:40:00|7163.03|7163.03|7145.76|7145.76|7163.03|7163.03|7145.76|7145.76|0
1749717900000|2025-06-12 08:45:00|7147.04|7147.04|7149.38|7149.38|7151.5|7151.5|7147.04|7147.04|0
1749718200000|2025-06-12 08:50:00|7150.44|7150.44|7158.32|7158.32|7158.32|7158.32|7150.44|7150.44|0
1749718500000|2025-06-12 08:55:00|7158.98|7158.98|7163.63|7163.63|7163.63|7163.63|7158.32|7158.32|0
1749718800000|2025-06-12 09:00:00|7164.29|7164.29|7163.23|7163.23|7164.29|7164.29|7163.23|7163.23|0
1749719100000|2025-06-12 09:05:00|7164.29|7164.29|7163.84|7163.84|7165.12|7165.12|7162.56|7162.56|0
1749719400000|2025-06-12 09:10:00|7162.56|7162.56|7163.46|7163.46|7165.58|7165.58|7162.56|7162.56|0
1749719700000|2025-06-12 09:15:00|7165.58|7165.58|7160.5|7160.5|7166.86|7166.86|7160.5|7160.5|0
1749720000000|2025-06-12 09:20:00|7161.56|7161.56|7162.63|7162.63|7163.69|7163.69|7161.56|7161.56|0
1749720300000|2025-06-12 09:25:00|7159.44|7159.44|7157.97|7157.97|7160.53|7160.53|7156.69|7156.69|0
1749720600000|2025-06-12 09:30:00|7156.91|7156.91|7156.91|7156.91|7156.91|7156.91|7154.78|7154.78|0
1749720900000|2025-06-12 09:35:00|7159.03|7159.03|7158.77|7158.77|7162.22|7162.22|7158.38|7158.38|0
1749721200000|2025-06-12 09:40:00|7159.66|7159.66|7150.9|7150.9|7160.94|7160.94|7150.9|7150.9|0
1749721500000|2025-06-12 09:45:00|7149.48|7149.48|7148.41|7148.41|7151.6|7151.6|7148.41|7148.41|0
1749721800000|2025-06-12 09:50:00|7145.23|7145.23|7142.8|7142.8|7145.99|7145.99|7140.73|7140.73|0
1749722100000|2025-06-12 09:55:00|7144.08|7144.08|7142.8|7142.8|7144.08|7144.08|7140.68|7140.68|0
1749722400000|2025-06-12 10:00:00|7141.74|7141.74|7130.89|7130.89|7141.74|7141.74|7130.22|7130.22|0
1749722700000|2025-06-12 10:05:00|7134.07|7134.07|7136.45|7136.45|7140.46|7140.46|7134.07|7134.07|0
1749723000000|2025-06-12 10:10:00|7135.78|7135.78|7132.38|7132.38|7138.34|7138.34|7132.38|7132.38|0
1749723300000|2025-06-12 10:15:00|7135.57|7135.57|7133.44|7133.44|7135.78|7135.78|7133.44|7133.44|0
1749723600000|2025-06-12 10:20:00|7132.16|7132.16|7131.72|7131.72|7132.16|7132.16|7127.04|7127.04|0
1749723900000|2025-06-12 10:25:00|7130.44|7130.44|7124.48|7124.48|7130.44|7130.44|7124.48|7124.48|0
1749724200000|2025-06-12 10:30:00|7126.6|7126.6|7124.91|7124.91|7126.6|7126.6|7122.21|7122.21|0
1749724500000|2025-06-12 10:35:00|7127.04|7127.04|7128.46|7128.46|7128.46|7128.46|7127.04|7127.04|0
1749724800000|2025-06-12 10:40:00|7133.57|7133.57|7126.77|7126.77|7133.57|7133.57|7126.77|7126.77|0
1749725100000|2025-06-12 10:45:00|7124.63|7124.63|7125.91|7125.91|7125.91|7125.91|7124.63|7124.63|0
1749725400000|2025-06-12 10:50:00|7126.97|7126.97|7128.04|7128.04|7128.04|7128.04|7123.79|7123.79|0
1749725700000|2025-06-12 10:55:00|7130.72|7130.72|7136.2|7136.2|7136.2|7136.2|7129.83|7129.83|0
1749726000000|2025-06-12 11:00:00|7137.48|7137.48|7140.66|7140.66|7140.66|7140.66|7137.48|7137.48|0
1749726300000|2025-06-12 11:05:00|7139.38|7139.38|7134.92|7134.92|7139.38|7139.38|7134.92|7134.92|0
1749726600000|2025-06-12 11:10:00|7133.86|7133.86|7132.79|7132.79|7135.98|7135.98|7132.79|7132.79|0
1749726900000|2025-06-12 11:15:00|7131.9|7131.9|7131.9|7131.9|7131.9|7131.9|7131.9|7131.9|0
1749727500000|2025-06-12 11:25:00|7130.84|7130.84|7131.32|7131.32|7132.6|7132.6|7129.41|7129.41|0
1749727800000|2025-06-12 11:30:00|7130.04|7130.04|7132.17|7132.17|7132.17|7132.17|7128.77|7128.77|0
1749728100000|2025-06-12 11:35:00|7131.27|7131.27|7127.82|7127.82|7131.27|7131.27|7127.82|7127.82|0
1749728400000|2025-06-12 11:40:00|7125.7|7125.7|7129.78|7129.78|7129.78|7129.78|7125.7|7125.7|0
1749728700000|2025-06-12 11:45:00|7130.84|7130.84|7134.11|7134.11|7135.17|7135.17|7130.84|7130.84|0
1749729000000|2025-06-12 11:50:00|7131.99|7131.99|7130.54|7130.54|7131.99|7131.99|7128.37|7128.37|0
1749729300000|2025-06-12 11:55:00|7131.82|7131.82|7126.43|7126.43|7131.82|7131.82|7126.43|7126.43|0
1749729600000|2025-06-12 12:00:00|7127.71|7127.71|7131.95|7131.95|7131.95|7131.95|7127.71|7127.71|0
1749729900000|2025-06-12 12:05:00|7133.02|7133.02|7136.86|7136.86|7136.86|7136.86|7129.83|7129.83|0
1749730200000|2025-06-12 12:10:00|7137.93|7137.93|7138.99|7138.99|7140.48|7140.48|7137.93|7137.93|0
1749730500000|2025-06-12 12:15:00|7141.11|7141.11|7142.55|7142.55|7142.55|7142.55|7140.05|7140.05|0
1749730800000|2025-06-12 12:20:00|7144.67|7144.67|7144.67|7144.67|7144.67|7144.67|7144.67|7144.67|0
1749731100000|2025-06-12 12:25:00|7143.96|7143.96|7151.48|7151.48|7151.48|7151.48|7143.96|7143.96|0
1749731400000|2025-06-12 12:30:00|7152.54|7152.54|7158.19|7158.19|7158.61|7158.61|7151.88|7151.88|0
1749731700000|2025-06-12 12:35:00|7157.48|7157.48|7156.68|7156.68|7157.48|7157.48|7155.35|7155.35|0
1749732000000|2025-06-12 12:40:00|7154.56|7154.56|7151.78|7151.78|7156.68|7156.68|7151.78|7151.78|0
1749732300000|2025-06-12 12:45:00|7149.66|7149.66|7145.41|7145.41|7149.66|7149.66|7145.41|7145.41|0
1749732600000|2025-06-12 12:50:00|7144.13|7144.13|7148.81|7148.81|7148.81|7148.81|7144.13|7144.13|0
1749732900000|2025-06-12 12:55:00|7147.75|7147.75|7148.38|7148.38|7148.38|7148.38|7145.2|7145.2|0
1749733200000|2025-06-12 13:00:00|7149.44|7149.44|7160.37|7160.37|7160.37|7160.37|7149.44|7149.44|0
1749733500000|2025-06-12 13:05:00|7158.25|7158.25|7159.52|7159.52|7160.59|7160.59|7158.25|7158.25|0
1749733800000|2025-06-12 13:10:00|7158.25|7158.25|7156.97|7156.97|7158.25|7158.25|7156.97|7156.97|0
1749734100000|2025-06-12 13:15:00|7154.84|7154.84|7149.7|7149.7|7154.84|7154.84|7148.64|7148.64|0
1749734400000|2025-06-12 13:20:00|7147.58|7147.58|7139.71|7139.71|7147.58|7147.58|7139.71|7139.71|0
1749734700000|2025-06-12 13:25:00|7140.99|7140.99|7143.06|7143.06|7143.06|7143.06|7139.71|7139.71|0
1749735000000|2025-06-12 13:30:00|7141.79|7141.79|7137.89|7137.89|7141.79|7141.79|7135.33|7135.33|0
1749735300000|2025-06-12 13:35:00|7138.55|7138.55|7135.88|7135.88|7139.22|7139.22|7125.41|7125.41|0
1749735600000|2025-06-12 13:40:00|7138.01|7138.01|7140.35|7140.35|7142.69|7142.69|7138.01|7138.01|0
1749735900000|2025-06-12 13:45:00|7138.22|7138.22|7138.01|7138.01|7138.22|7138.22|7134.56|7134.56|0
1749736500000|2025-06-12 13:55:00|7136.94|7136.94|7135.67|7135.67|7136.94|7136.94|7132.48|7132.48|0
1749736800000|2025-06-12 14:00:00|7134.6|7134.6|7134.25|7134.25|7135.32|7135.32|7132.13|7132.13|0
1749737100000|2025-06-12 14:05:00|7133.36|7133.36|7133.19|7133.19|7133.36|7133.36|7130.01|7130.01|0
1749737400000|2025-06-12 14:10:00|7132.53|7132.53|7132.7|7132.7|7132.7|7132.7|7131.63|7131.63|0
1749737700000|2025-06-12 14:15:00|7133.36|7133.36|7140.71|7140.71|7140.71|7140.71|7133.36|7133.36|0
1749738000000|2025-06-12 14:20:00|7138.57|7138.57|7140.35|7140.35|7141.41|7141.41|7138.57|7138.57|0
1749738300000|2025-06-12 14:25:00|7142.9|7142.9|7146.65|7146.65|7146.65|7146.65|7142.9|7142.9|0
1749738600000|2025-06-12 14:30:00|7144.53|7144.53|7145.42|7145.42|7146.49|7146.49|7143.11|7143.11|0
1749738900000|2025-06-12 14:35:00|7146.14|7146.14|7148.76|7148.76|7148.76|7148.76|7144.29|7144.29|0
1749739200000|2025-06-12 14:40:00|7147.69|7147.69|7148.97|7148.97|7150.25|7150.25|7146.85|7146.85|0
1749739500000|2025-06-12 14:45:00|7146.85|7146.85|7145.95|7145.95|7148.08|7148.08|7145.95|7145.95|0
1749739800000|2025-06-12 14:50:00|7144.89|7144.89|7146.17|7146.17|7148.29|7148.29|7143.61|7143.61|0
1749740100000|2025-06-12 14:55:00|7145.11|7145.11|7141.27|7141.27|7145.11|7145.11|7141.27|7141.27|0
1749740400000|2025-06-12 15:00:00|7142.55|7142.55|7147.02|7147.02|7149.14|7149.14|7142.55|7142.55|0
1749740700000|2025-06-12 15:05:00|7148.08|7148.08|7145.46|7145.46|7148.74|7148.74|7144.4|7144.4|0
1749741000000|2025-06-12 15:10:00|7144.18|7144.18|7142.89|7142.89|7145.9|7145.9|7140.99|7140.99|0
1749741300000|2025-06-12 15:15:00|7143.95|7143.95|7143.1|7143.1|7143.95|7143.95|7140.76|7140.76|0
1749741600000|2025-06-12 15:20:00|7144.16|7144.16|7140.91|7140.91|7144.53|7144.53|7137.72|7137.72|0
1749741900000|2025-06-12 15:25:00|7138.78|7138.78|7132.71|7132.71|7139.85|7139.85|7132.71|7132.71|0
1749798900000|2025-06-13 07:15:00|7032.17|7032.17|7030.62|7030.62|7037.48|7037.48|7027.44|7027.44|0
1749799200000|2025-06-13 07:20:00|7029.73|7029.73|7026.11|7026.11|7032.91|7032.91|7026.11|7026.11|0
1749799500000|2025-06-13 07:25:00|7028.23|7028.23|7031.36|7031.36|7033.35|7033.35|7028.23|7028.23|0
1749799800000|2025-06-13 07:30:00|7034.55|7034.55|7035.51|7035.51|7035.61|7035.61|7032.96|7032.96|0
1749800100000|2025-06-13 07:35:00|7041.88|7041.88|7045.95|7045.95|7045.95|7045.95|7041.88|7041.88|0
1749800400000|2025-06-13 07:40:00|7045.05|7045.05|7044.67|7044.67|7046.84|7046.84|7040.84|7040.84|0
1749800700000|2025-06-13 07:45:00|7045.33|7045.33|7041.05|7041.05|7045.33|7045.33|7034.68|7034.68|0
1749801000000|2025-06-13 07:50:00|7039.26|7039.26|7045.45|7045.45|7045.45|7045.45|7039.26|7039.26|0
1749801300000|2025-06-13 07:55:00|7046.35|7046.35|7050.3|7050.3|7051.19|7051.19|7041.2|7041.2|0
1749801600000|2025-06-13 08:00:00|7051.58|7051.58|7065.71|7065.71|7065.71|7065.71|7051.58|7051.58|0
1749801900000|2025-06-13 08:05:00|7064.65|7064.65|7072.13|7072.13|7072.13|7072.13|7063.76|7063.76|0
1749802200000|2025-06-13 08:10:00|7071.07|7071.07|7069.01|7069.01|7071.07|7071.07|7065.94|7065.94|0
1749802500000|2025-06-13 08:15:00|7065.83|7065.83|7067.73|7067.73|7068.63|7068.63|7064.55|7064.55|0
1749802800000|2025-06-13 08:20:00|7068.63|7068.63|7066.69|7066.69|7068.63|7068.63|7065.23|7065.23|0
1749803100000|2025-06-13 08:25:00|7065.62|7065.62|7053.11|7053.11|7066.29|7066.29|7050.99|7050.99|0
1749803400000|2025-06-13 08:30:00|7052.05|7052.05|7051.39|7051.39|7052.05|7052.05|7051.39|7051.39|0
1749803700000|2025-06-13 08:35:00|7055.22|7055.22|7057.91|7057.91|7059.18|7059.18|7055.22|7055.22|0
1749804000000|2025-06-13 08:40:00|7055.78|7055.78|7053.99|7053.99|7055.78|7055.78|7053.99|7053.99|0
1749804300000|2025-06-13 08:45:00|7053.33|7053.33|7053.71|7053.71|7054.61|7054.61|7051.54|7051.54|0
1749804600000|2025-06-13 08:50:00|7052.43|7052.43|7060|7060|7060|7060|7051.54|7051.54|0
1749804900000|2025-06-13 08:55:00|7062.12|7062.12|7067.7|7067.7|7067.7|7067.7|7061.23|7061.23|0
1749805200000|2025-06-13 09:00:00|7067.03|7067.03|7063.97|7063.97|7072.56|7072.56|7063.31|7063.31|0
1749805500000|2025-06-13 09:05:00|7058.66|7058.66|7062.21|7062.21|7062.21|7062.21|7058.66|7058.66|0
1749805800000|2025-06-13 09:10:00|7061.14|7061.14|7051.38|7051.38|7061.54|7061.54|7048.82|7048.82|0
1749806100000|2025-06-13 09:15:00|7054.56|7054.56|7053.33|7053.33|7055.46|7055.46|7053.33|7053.33|0
1749806400000|2025-06-13 09:20:00|7052.27|7052.27|7056.57|7056.57|7056.79|7056.79|7052.27|7052.27|0
1749806700000|2025-06-13 09:25:00|7057.85|7057.85|7057.85|7057.85|7057.85|7057.85|7057.85|7057.85|0
1749807000000|2025-06-13 09:30:00|7056.57|7056.57|7055.01|7055.01|7060.15|7060.15|7055.01|7055.01|0
1749807300000|2025-06-13 09:35:00|7057.57|7057.57|7059.69|7059.69|7059.69|7059.69|7057.57|7057.57|0
1749807600000|2025-06-13 09:40:00|7059.03|7059.03|7057.57|7057.57|7059.03|7059.03|7056.91|7056.91|0
1749807900000|2025-06-13 09:45:00|7056.67|7056.67|7056.67|7056.67|7056.67|7056.67|7056.67|7056.67|0
1749808200000|2025-06-13 09:50:00|7057.95|7057.95|7057.95|7057.95|7057.95|7057.95|7057.95|7057.95|0
1749808500000|2025-06-13 09:55:00|7059.74|7059.74|7060.44|7060.44|7061.87|7061.87|7059.74|7059.74|0
1749808800000|2025-06-13 10:00:00|7059.78|7059.78|7058.72|7058.72|7059.78|7059.78|7058.72|7058.72|0
1749809100000|2025-06-13 10:05:00|7054.88|7054.88|7053.6|7053.6|7054.88|7054.88|7053.6|7053.6|0
1749809400000|2025-06-13 10:10:00|7050.42|7050.42|7049.14|7049.14|7050.42|7050.42|7049.14|7049.14|0
1749809700000|2025-06-13 10:15:00|7050.03|7050.03|7046.67|7046.67|7050.03|7050.03|7046.67|7046.67|0
1749810000000|2025-06-13 10:20:00|7045.61|7045.61|7040.7|7040.7|7045.61|7045.61|7040.7|7040.7|0
1749810300000|2025-06-13 10:25:00|7042.82|7042.82|7041.32|7041.32|7045.16|7045.16|7041.32|7041.32|0
1749810600000|2025-06-13 10:30:00|7040.05|7040.05|7040.36|7040.36|7041.32|7041.32|7038.14|7038.14|0
1749810900000|2025-06-13 10:35:00|7039.08|7039.08|7039.97|7039.97|7040.87|7040.87|7037.8|7037.8|0
1749811200000|2025-06-13 10:40:00|7038.7|7038.7|7038.7|7038.7|7038.7|7038.7|7038.7|7038.7|0
1749811500000|2025-06-13 10:45:00|7039.76|7039.76|7039.76|7039.76|7039.76|7039.76|7039.76|7039.76|0
1749812100000|2025-06-13 10:55:00|7036.14|7036.14|7040.79|7040.79|7041.5|7041.5|7035.08|7035.08|0
1749812400000|2025-06-13 11:00:00|7041.85|7041.85|7045.08|7045.08|7045.08|7045.08|7041.85|7041.85|0
1749812700000|2025-06-13 11:05:00|7045.98|7045.98|7045.98|7045.98|7045.98|7045.98|7045.98|7045.98|0
1749813000000|2025-06-13 11:10:00|7045.08|7045.08|7043.19|7043.19|7045.08|7045.08|7043.19|7043.19|0
1749813300000|2025-06-13 11:15:00|7040|7040|7041.96|7041.96|7041.96|7041.96|7038.94|7038.94|0
1749813600000|2025-06-13 11:20:00|7041.07|7041.07|7038.5|7038.5|7041.07|7041.07|7035.09|7035.09|0
1749813900000|2025-06-13 11:25:00|7037.6|7037.6|7037.82|7037.82|7037.82|7037.82|7035.48|7035.48|0
1749814200000|2025-06-13 11:30:00|7036.03|7036.03|7036.03|7036.03|7036.03|7036.03|7036.03|7036.03|0
1749814500000|2025-06-13 11:35:00|7037.09|7037.09|7041.77|7041.77|7042.83|7042.83|7037.09|7037.09|0
1749815100000|2025-06-13 11:45:00|7043.89|7043.89|7054.05|7054.05|7054.05|7054.05|7043.89|7043.89|0
1749815400000|2025-06-13 11:50:00|7055.32|7055.32|7056.39|7056.39|7058.51|7058.51|7055.32|7055.32|0
1749815700000|2025-06-13 11:55:00|7054.6|7054.6|7053.37|7053.37|7054.6|7054.6|7052.31|7052.31|0
1749816000000|2025-06-13 12:00:00|7054.43|7054.43|7056|7056|7057.28|7057.28|7054.43|7054.43|0
1749816300000|2025-06-13 12:05:00|7055.34|7055.34|7053.55|7053.55|7055.34|7055.34|7053.55|7053.55|0
1749816600000|2025-06-13 12:10:00|7054.61|7054.61|7055.67|7055.67|7055.67|7055.67|7054.61|7054.61|0
1749816900000|2025-06-13 12:15:00|7056.74|7056.74|7058.23|7058.23|7059.29|7059.29|7056.74|7056.74|0
1749817200000|2025-06-13 12:20:00|7060.35|7060.35|7060.35|7060.35|7060.35|7060.35|7059.29|7059.29|0
1749817500000|2025-06-13 12:25:00|7061.25|7061.25|7065.5|7065.5|7065.5|7065.5|7061.25|7061.25|0
1749817800000|2025-06-13 12:30:00|7066.56|7066.56|7071.29|7071.29|7071.29|7071.29|7065.33|7065.33|0
1749818100000|2025-06-13 12:35:00|7072.18|7072.18|7066.82|7066.82|7072.18|7072.18|7066.82|7066.82|0
1749818400000|2025-06-13 12:40:00|7062.58|7062.58|7061.3|7061.3|7062.58|7062.58|7059.17|7059.17|0
1749818700000|2025-06-13 12:45:00|7060.4|7060.4|7056.32|7056.32|7060.4|7060.4|7056.32|7056.32|0
1749819000000|2025-06-13 12:50:00|7055.43|7055.43|7053.31|7053.31|7055.43|7055.43|7053.31|7053.31|0
1749819300000|2025-06-13 12:55:00|7054.37|7054.37|7052.03|7052.03|7054.37|7054.37|7052.03|7052.03|0
1749819600000|2025-06-13 13:00:00|7049.9|7049.9|7050.96|7050.96|7050.96|7050.96|7049.9|7049.9|0
1749819900000|2025-06-13 13:05:00|7052.24|7052.24|7052.24|7052.24|7052.24|7052.24|7052.24|7052.24|0
1749820200000|2025-06-13 13:10:00|7049.69|7049.69|7051.18|7051.18|7052.24|7052.24|7049.69|7049.69|0
1749820500000|2025-06-13 13:15:00|7049.06|7049.06|7046.73|7046.73|7049.06|7049.06|7045.84|7045.84|0
1749820800000|2025-06-13 13:20:00|7045.31|7045.31|7041.23|7041.23|7045.31|7045.31|7041.23|7041.23|0
1749821100000|2025-06-13 13:25:00|7042.51|7042.51|7042.86|7042.86|7044.41|7044.41|7041.23|7041.23|0
1749821400000|2025-06-13 13:30:00|7043.92|7043.92|7057.2|7057.2|7057.91|7057.91|7042.86|7042.86|0
1749821700000|2025-06-13 13:35:00|7056.13|7056.13|7060.73|7060.73|7060.73|7060.73|7054.41|7054.41|0
1749822000000|2025-06-13 13:40:00|7059.66|7059.66|7055.85|7055.85|7059.83|7059.83|7055.85|7055.85|0
1749822300000|2025-06-13 13:45:00|7056.91|7056.91|7038.46|7038.46|7056.91|7056.91|7037.8|7037.8|0
1749822600000|2025-06-13 13:50:00|7037.56|7037.56|7041.18|7041.18|7045.08|7045.08|7036.67|7036.67|0
1749822900000|2025-06-13 13:55:00|7040.12|7040.12|7035.58|7035.58|7040.83|7040.83|7033.26|7033.26|0
1749823200000|2025-06-13 14:00:00|7038.37|7038.37|7043.68|7043.68|7048.03|7048.03|7038.37|7038.37|0
1749823500000|2025-06-13 14:05:00|7041.56|7041.56|7041.77|7041.77|7043.22|7043.22|7040.66|7040.66|0
1749823800000|2025-06-13 14:10:00|7039.65|7039.65|7048.41|7048.41|7049.47|7049.47|7039.65|7039.65|0
1749824100000|2025-06-13 14:15:00|7050.53|7050.53|7047.35|7047.35|7050.53|7050.53|7047.35|7047.35|0
1749824400000|2025-06-13 14:20:00|7045.22|7045.22|7047.9|7047.9|7049.18|7049.18|7042.77|7042.77|0
1749824700000|2025-06-13 14:25:00|7045.34|7045.34|7045.76|7045.76|7046.62|7046.62|7042.58|7042.58|0
1749825000000|2025-06-13 14:30:00|7044.7|7044.7|7042.97|7042.97|7046.39|7046.39|7041.3|7041.3|0
1749825300000|2025-06-13 14:35:00|7043.87|7043.87|7048.11|7048.11|7048.11|7048.11|7043.87|7043.87|0
1749825600000|2025-06-13 14:40:00|7049.01|7049.01|7043.27|7043.27|7049.18|7049.18|7043.27|7043.27|0
1749825900000|2025-06-13 14:45:00|7042.2|7042.2|7041.77|7041.77|7048.58|7048.58|7039.86|7039.86|0
1749826200000|2025-06-13 14:50:00|7043.05|7043.05|7048.58|7048.58|7048.58|7048.58|7040.71|7040.71|0
1749826500000|2025-06-13 14:55:00|7049.47|7049.47|7040.1|7040.1|7049.47|7049.47|7040.1|7040.1|0
1749826800000|2025-06-13 15:00:00|7039.2|7039.2|7036.42|7036.42|7039.2|7039.2|7033.81|7033.81|0
1749827100000|2025-06-13 15:05:00|7038.54|7038.54|7043.4|7043.4|7044.47|7044.47|7036.32|7036.32|0
1749827400000|2025-06-13 15:10:00|7042.13|7042.13|7042.3|7042.3|7042.34|7042.34|7039.95|7039.95|0
1749827700000|2025-06-13 15:15:00|7041.23|7041.23|7036.44|7036.44|7043.36|7043.36|7036.27|7036.27|0
1749828000000|2025-06-13 15:20:00|7035.38|7035.38|7040.02|7040.02|7040.02|7040.02|7035.38|7035.38|0
1749828300000|2025-06-13 15:25:00|7038.74|7038.74|7031.42|7031.42|7041.08|7041.08|7031.42|7031.42|0
1750058100000|2025-06-16 07:15:00|7031.82|7031.82|7025.02|7025.02|7033.95|7033.95|7025.02|7025.02|0
1750058400000|2025-06-16 07:20:00|7027.14|7027.14|7034.16|7034.16|7034.16|7034.16|7027.14|7027.14|0
1750058700000|2025-06-16 07:25:00|7037.35|7037.35|7033.32|7033.32|7039.47|7039.47|7032.04|7032.04|0
1750059000000|2025-06-16 07:30:00|7039.06|7039.06|7035.66|7035.66|7039.06|7039.06|7034.38|7034.38|0
1750059300000|2025-06-16 07:35:00|7033.53|7033.53|7047.34|7047.34|7048.4|7048.4|7032.47|7032.47|0
1750059600000|2025-06-16 07:40:00|7046.06|7046.06|7045.72|7045.72|7047.85|7047.85|7044.66|7044.66|0
1750059900000|2025-06-16 07:45:00|7043.6|7043.6|7054.87|7054.87|7054.87|7054.87|7043.6|7043.6|0
1750060200000|2025-06-16 07:50:00|7057.43|7057.43|7060.4|7060.4|7060.4|7060.4|7056.15|7056.15|0
1750060500000|2025-06-16 07:55:00|7062.52|7062.52|7063.2|7063.2|7063.8|7063.8|7059.69|7059.69|0
1750060800000|2025-06-16 08:00:00|7064.48|7064.48|7064.67|7064.67|7072.97|7072.97|7064.48|7064.48|0
1750061100000|2025-06-16 08:05:00|7068.51|7068.51|7068.25|7068.25|7070.63|7070.63|7068.25|7068.25|0
1750061400000|2025-06-16 08:10:00|7065.69|7065.69|7072.92|7072.92|7072.92|7072.92|7065.69|7065.69|0
1750061700000|2025-06-16 08:15:00|7078.45|7078.45|7071.21|7071.21|7078.45|7078.45|7071.21|7071.21|0
1750062000000|2025-06-16 08:20:00|7070.15|7070.15|7083.09|7083.09|7083.09|7083.09|7070.15|7070.15|0
1750062300000|2025-06-16 08:25:00|7084.37|7084.37|7100.45|7100.45|7101.73|7101.73|7084.37|7084.37|0
1750062600000|2025-06-16 08:30:00|7103.13|7103.13|7104.91|7104.91|7108.66|7108.66|7103.13|7103.13|0
1750062900000|2025-06-16 08:35:00|7105.97|7105.97|7108.36|7108.36|7108.36|7108.36|7103.85|7103.85|0
1750063200000|2025-06-16 08:40:00|7109.42|7109.42|7117.29|7117.29|7119.24|7119.24|7109.42|7109.42|0
1750063500000|2025-06-16 08:45:00|7116.23|7116.23|7120.11|7120.11|7120.11|7120.11|7116.23|7116.23|0
1750063800000|2025-06-16 08:50:00|7122.23|7122.23|7123.51|7123.51|7123.51|7123.51|7122.23|7122.23|0
1750064100000|2025-06-16 08:55:00|7122.45|7122.45|7122.78|7122.78|7122.78|7122.78|7120.84|7120.84|0
1750064400000|2025-06-16 09:00:00|7127.25|7127.25|7130.65|7130.65|7131.71|7131.71|7127.25|7127.25|0
1750064700000|2025-06-16 09:05:00|7129.76|7129.76|7129.57|7129.57|7130.82|7130.82|7129.57|7129.57|0
1750065000000|2025-06-16 09:10:00|7130.47|7130.47|7125.56|7125.56|7130.47|7130.47|7123.22|7123.22|0
1750065300000|2025-06-16 09:15:00|7128.96|7128.96|7130.02|7130.02|7130.02|7130.02|7128.96|7128.96|0
1750065600000|2025-06-16 09:20:00|7132.58|7132.58|7130.24|7130.24|7132.58|7132.58|7130.24|7130.24|0
1750065900000|2025-06-16 09:25:00|7128.11|7128.11|7128.9|7128.9|7132.63|7132.63|7128.11|7128.11|0
1750066200000|2025-06-16 09:30:00|7128|7128|7123.1|7123.1|7128|7128|7123.1|7123.1|0
1750066500000|2025-06-16 09:35:00|7124.38|7124.38|7124.6|7124.6|7124.6|7124.6|7123.32|7123.32|0
1750066800000|2025-06-16 09:40:00|7125.66|7125.66|7127.17|7127.17|7127.17|7127.17|7123.1|7123.1|0
1750067100000|2025-06-16 09:45:00|7123.98|7123.98|7123.98|7123.98|7125.26|7125.26|7121.86|7121.86|0
1750067400000|2025-06-16 09:50:00|7125.26|7125.26|7127.39|7127.39|7127.39|7127.39|7125.26|7125.26|0
1750067700000|2025-06-16 09:55:00|7126.11|7126.11|7126.92|7126.92|7131.86|7131.86|7124.83|7124.83|0
1750068000000|2025-06-16 10:00:00|7123.73|7123.73|7121.61|7121.61|7123.73|7123.73|7120.55|7120.55|0
1750068300000|2025-06-16 10:05:00|7122.89|7122.89|7122.67|7122.67|7123.95|7123.95|7121.39|7121.39|0
1750068600000|2025-06-16 10:10:00|7116.93|7116.93|7116.31|7116.31|7116.97|7116.97|7114.75|7114.75|0
1750068900000|2025-06-16 10:15:00|7118.44|7118.44|7119.5|7119.5|7119.5|7119.5|7118.44|7118.44|0
1750069200000|2025-06-16 10:20:00|7116.94|7116.94|7112.4|7112.4|7116.94|7116.94|7112.4|7112.4|0
1750069500000|2025-06-16 10:25:00|7107.93|7107.93|7110.6|7110.6|7110.6|7110.6|7104.1|7104.1|0
1750069800000|2025-06-16 10:30:00|7112.72|7112.72|7115.92|7115.92|7115.92|7115.92|7112.72|7112.72|0
1750070100000|2025-06-16 10:35:00|7116.58|7116.58|7116.37|7116.37|7118.71|7118.71|7116.37|7116.37|0
1750070400000|2025-06-16 10:40:00|7117.64|7117.64|7113.18|7113.18|7117.64|7117.64|7112.12|7112.12|0
1750070700000|2025-06-16 10:45:00|7111.9|7111.9|7108.67|7108.67|7111.9|7111.9|7108.67|7108.67|0
1750071000000|2025-06-16 10:50:00|7109.94|7109.94|7104.2|7104.2|7109.94|7109.94|7104.2|7104.2|0
1750071300000|2025-06-16 10:55:00|7106.33|7106.33|7114.03|7114.03|7115.3|7115.3|7106.33|7106.33|0
1750071600000|2025-06-16 11:00:00|7115.3|7115.3|7115.97|7115.97|7115.97|7115.97|7112.12|7112.12|0
1750071900000|2025-06-16 11:05:00|7117.24|7117.24|7109.34|7109.34|7117.29|7117.29|7109.34|7109.34|0
1750072200000|2025-06-16 11:10:00|7105.1|7105.1|7105.18|7105.18|7106.16|7106.16|7103.09|7103.09|0
1750072500000|2025-06-16 11:15:00|7104.47|7104.47|7109.2|7109.2|7109.2|7109.2|7103.8|7103.8|0
1750072800000|2025-06-16 11:20:00|7104.95|7104.95|7105.79|7105.79|7108.57|7108.57|7104.73|7104.73|0
1750073100000|2025-06-16 11:25:00|7102.61|7102.61|7100.48|7100.48|7102.61|7102.61|7100.48|7100.48|0
1750073400000|2025-06-16 11:30:00|7099.82|7099.82|7098.54|7098.54|7099.82|7099.82|7098.54|7098.54|0
1750074000000|2025-06-16 11:40:00|7095.36|7095.36|7093.86|7093.86|7096.42|7096.42|7093.86|7093.86|0
1750074300000|2025-06-16 11:45:00|7092.58|7092.58|7089.18|7089.18|7092.58|7092.58|7087.9|7087.9|0
1750074600000|2025-06-16 11:50:00|7088.47|7088.47|7090.59|7090.59|7092.09|7092.09|7088.47|7088.47|0
1750074900000|2025-06-16 11:55:00|7091.49|7091.49|7086.1|7086.1|7092.77|7092.77|7086.1|7086.1|0
1750075200000|2025-06-16 12:00:00|7088.65|7088.65|7088.65|7088.65|7088.65|7088.65|7088.65|7088.65|0
1750075500000|2025-06-16 12:05:00|7086.53|7086.53|7089.93|7089.93|7089.93|7089.93|7086.53|7086.53|0
1750075800000|2025-06-16 12:10:00|7090.99|7090.99|7089.93|7089.93|7090.99|7090.99|7089.93|7089.93|0
1750076100000|2025-06-16 12:15:00|7091.21|7091.21|7084.61|7084.61|7091.21|7091.21|7084.61|7084.61|0
1750076400000|2025-06-16 12:20:00|7085.89|7085.89|7083.82|7083.82|7087.44|7087.44|7083.82|7083.82|0
1750076700000|2025-06-16 12:25:00|7084.89|7084.89|7085.29|7085.29|7086.56|7086.56|7083.16|7083.16|0
1750077000000|2025-06-16 12:30:00|7090.63|7090.63|7104.95|7104.95|7105.56|7105.56|7090.63|7090.63|0
1750077300000|2025-06-16 12:35:00|7097.51|7097.51|7096.24|7096.24|7097.51|7097.51|7096.24|7096.24|0
1750077600000|2025-06-16 12:40:00|7095.52|7095.52|7095.52|7095.52|7095.52|7095.52|7095.52|7095.52|0
1750077900000|2025-06-16 12:45:00|7098.71|7098.71|7098.71|7098.71|7098.71|7098.71|7098.71|7098.71|0
1750078200000|2025-06-16 12:50:00|7096.59|7096.59|7096.59|7096.59|7096.59|7096.59|7096.59|7096.59|0
1750078500000|2025-06-16 12:55:00|7095.69|7095.69|7095.69|7095.69|7095.69|7095.69|7095.69|7095.69|0
1750078800000|2025-06-16 13:00:00|7094.41|7094.41|7091.81|7091.81|7094.41|7094.41|7091.81|7091.81|0
1750079100000|2025-06-16 13:05:00|7090.38|7090.38|7076.7|7076.7|7090.38|7090.38|7073.69|7073.69|0
1750079400000|2025-06-16 13:10:00|7075.64|7075.64|7072.4|7072.4|7075.64|7075.64|7072.4|7072.4|0
1750079700000|2025-06-16 13:15:00|7073.46|7073.46|7073.46|7073.46|7073.46|7073.46|7073.46|7073.46|0
1750080000000|2025-06-16 13:20:00|7071.34|7071.34|7073.46|7073.46|7073.46|7073.46|7070.06|7070.06|0
1750080300000|2025-06-16 13:25:00|7072.4|7072.4|7077.3|7077.3|7077.3|7077.3|7071.34|7071.34|0
1750080600000|2025-06-16 13:30:00|7076.02|7076.02|7085.12|7085.12|7085.12|7085.12|7073.9|7073.9|0
1750080900000|2025-06-16 13:35:00|7086.19|7086.19|7088.14|7088.14|7091.55|7091.55|7086.19|7086.19|0
1750081200000|2025-06-16 13:40:00|7085.59|7085.59|7078.69|7078.69|7085.59|7085.59|7077.45|7077.45|0
1750081500000|2025-06-16 13:45:00|7079.75|7079.75|7078.25|7078.25|7084.21|7084.21|7077.19|7077.19|0
1750081800000|2025-06-16 13:50:00|7080.38|7080.38|7082.9|7082.9|7083.56|7083.56|7077.99|7077.99|0
1750082100000|2025-06-16 13:55:00|7085.02|7085.02|7091.08|7091.08|7091.08|7091.08|7084.84|7084.84|0
1750082400000|2025-06-16 14:00:00|7092.36|7092.36|7099.84|7099.84|7099.84|7099.84|7092.36|7092.36|0
1750082700000|2025-06-16 14:05:00|7098.95|7098.95|7100.49|7100.49|7100.49|7100.49|7094.27|7094.27|0
1750083000000|2025-06-16 14:10:00|7101.55|7101.55|7099.34|7099.34|7104.15|7104.15|7099.34|7099.34|0
1750083300000|2025-06-16 14:15:00|7100.4|7100.4|7098.06|7098.06|7100.4|7100.4|7098.06|7098.06|0
1750083600000|2025-06-16 14:20:00|7099.34|7099.34|7099.57|7099.57|7099.57|7099.57|7095.51|7095.51|0
1750083900000|2025-06-16 14:25:00|7100.28|7100.28|7101.56|7101.56|7101.56|7101.56|7099.22|7099.22|0
1750084200000|2025-06-16 14:30:00|7100.28|7100.28|7100.33|7100.33|7101.61|7101.61|7098.96|7098.96|0
1750084500000|2025-06-16 14:35:00|7099.05|7099.05|7094.09|7094.09|7100.9|7100.9|7094.09|7094.09|0
1750084800000|2025-06-16 14:40:00|7095.37|7095.37|7095.54|7095.54|7096.6|7096.6|7092.35|7092.35|0
1750085100000|2025-06-16 14:45:00|7094.26|7094.26|7098.09|7098.09|7098.09|7098.09|7094.26|7094.26|0
1750085400000|2025-06-16 14:50:00|7097.03|7097.03|7098.09|7098.09|7098.09|7098.09|7094.48|7094.48|0
1750085700000|2025-06-16 14:55:00|7099.37|7099.37|7099.94|7099.94|7101.71|7101.71|7096.11|7096.11|0
1750086000000|2025-06-16 15:00:00|7100.16|7100.16|7096.8|7096.8|7101.48|7101.48|7096.8|7096.8|0
1750086300000|2025-06-16 15:05:00|7094.68|7094.68|7088.85|7088.85|7094.68|7094.68|7087.79|7087.79|0
1750086600000|2025-06-16 15:10:00|7087.79|7087.79|7092.37|7092.37|7093.25|7093.25|7087.79|7087.79|0
1750086900000|2025-06-16 15:15:00|7093.65|7093.65|7090.24|7090.24|7094.97|7094.97|7088.97|7088.97|0
1750087200000|2025-06-16 15:20:00|7091.52|7091.52|7095.94|7095.94|7099.82|7099.82|7090.63|7090.63|0
1750087500000|2025-06-16 15:25:00|7094.88|7094.88|7087.64|7087.64|7094.88|7094.88|7082.73|7082.73|0
1750144500000|2025-06-17 07:15:00|7052.73|7052.73|7057.63|7057.63|7058.91|7058.91|7052.73|7052.73|0
1750144800000|2025-06-17 07:20:00|7051.26|7051.26|7049.47|7049.47|7052.54|7052.54|7047.42|7047.42|0
1750145100000|2025-06-17 07:25:00|7050.75|7050.75|7059.05|7059.05|7059.05|7059.05|7050.75|7050.75|0
1750145400000|2025-06-17 07:30:00|7062.23|7062.23|7070.33|7070.33|7072.89|7072.89|7062.23|7062.23|0
1750145700000|2025-06-17 07:35:00|7070.99|7070.99|7073.55|7073.55|7073.55|7073.55|7070.99|7070.99|0
1750146000000|2025-06-17 07:40:00|7076.11|7076.11|7076.11|7076.11|7076.11|7076.11|7076.11|7076.11|0
1750146300000|2025-06-17 07:45:00|7077.39|7077.39|7078.23|7078.23|7078.23|7078.23|7076.11|7076.11|0
1750146600000|2025-06-17 07:50:00|7079.51|7079.51|7079.51|7079.51|7079.51|7079.51|7079.51|7079.51|0
1750147200000|2025-06-17 08:00:00|7083.76|7083.76|7092.09|7092.09|7092.09|7092.09|7083.76|7083.76|0
1750147500000|2025-06-17 08:05:00|7101.65|7101.65|7114.98|7114.98|7116.54|7116.54|7101.65|7101.65|0
1750147800000|2025-06-17 08:10:00|7117.11|7117.11|7122.02|7122.02|7124.14|7124.14|7117.11|7117.11|0
1750148100000|2025-06-17 08:15:00|7124.14|7124.14|7128.39|7128.39|7128.39|7128.39|7122.86|7122.86|0
1750148400000|2025-06-17 08:20:00|7127.11|7127.11|7127.96|7127.96|7128.17|7128.17|7120.31|7120.31|0
1750148700000|2025-06-17 08:25:00|7129.02|7129.02|7134.76|7134.76|7134.76|7134.76|7129.02|7129.02|0
1750149000000|2025-06-17 08:30:00|7133.48|7133.48|7130.92|7130.92|7133.48|7133.48|7130.92|7130.92|0
1750149300000|2025-06-17 08:35:00|7131.99|7131.99|7136.02|7136.02|7139.85|7139.85|7131.99|7131.99|0
1750149600000|2025-06-17 08:40:00|7135.36|7135.36|7129.83|7129.83|7135.36|7135.36|7126.64|7126.64|0
1750149900000|2025-06-17 08:45:00|7131.11|7131.11|7128.04|7128.04|7133.23|7133.23|7128.04|7128.04|0
1750150200000|2025-06-17 08:50:00|7125.92|7125.92|7136.22|7136.22|7136.89|7136.89|7124.64|7124.64|0
1750150500000|2025-06-17 08:55:00|7134.94|7134.94|7142.41|7142.41|7142.41|7142.41|7133.88|7133.88|0
1750150800000|2025-06-17 09:00:00|7140.29|7140.29|7137.56|7137.56|7142.41|7142.41|7136.67|7136.67|0
1750151100000|2025-06-17 09:05:00|7135.44|7135.44|7119.87|7119.87|7135.44|7135.44|7119.87|7119.87|0
1750151400000|2025-06-17 09:10:00|7118.98|7118.98|7114.52|7114.52|7120.04|7120.04|7114.52|7114.52|0
1750151700000|2025-06-17 09:15:00|7113.45|7113.45|7113.45|7113.45|7113.45|7113.45|7113.45|7113.45|0
1750152000000|2025-06-17 09:20:00|7111.33|7111.33|7109.11|7109.11|7112.61|7112.61|7109.11|7109.11|0
1750152300000|2025-06-17 09:25:00|7104.86|7104.86|7099.13|7099.13|7104.86|7104.86|7098.69|7098.69|0
1750152600000|2025-06-17 09:30:00|7097.85|7097.85|7096.91|7096.91|7097.85|7097.85|7096.25|7096.25|0
1750153200000|2025-06-17 09:40:00|7097.57|7097.57|7099.7|7099.7|7099.7|7099.7|7097.57|7097.57|0
1750153500000|2025-06-17 09:45:00|7100.36|7100.36|7103.43|7103.43|7107.05|7107.05|7100.36|7100.36|0
1750153800000|2025-06-17 09:50:00|7098.12|7098.12|7096.13|7096.13|7098.12|7098.12|7096.13|7096.13|0
1750154100000|2025-06-17 09:55:00|7094.8|7094.8|7096.13|7096.13|7096.13|7096.13|7094|7094|0
1750154400000|2025-06-17 10:00:00|7099.31|7099.31|7103.59|7103.59|7103.59|7103.59|7099.31|7099.31|0
1750154700000|2025-06-17 10:05:00|7099.35|7099.35|7097.01|7097.01|7099.35|7099.35|7097.01|7097.01|0
1750155000000|2025-06-17 10:10:00|7098.29|7098.29|7092.98|7092.98|7098.29|7098.29|7092.76|7092.76|0
1750155300000|2025-06-17 10:15:00|7091.91|7091.91|7090.64|7090.64|7091.91|7091.91|7090.64|7090.64|0
1750155600000|2025-06-17 10:20:00|7089.57|7089.57|7089.57|7089.57|7089.57|7089.57|7088.51|7088.51|0
1750155900000|2025-06-17 10:25:00|7090.85|7090.85|7085.01|7085.01|7090.85|7090.85|7084.35|7084.35|0
1750156200000|2025-06-17 10:30:00|7086.29|7086.29|7086.29|7086.29|7086.29|7086.29|7086.29|7086.29|0
1750156500000|2025-06-17 10:35:00|7088.41|7088.41|7083.9|7083.9|7089.69|7089.69|7082.84|7082.84|0
1750156800000|2025-06-17 10:40:00|7083.24|7083.24|7082.98|7082.98|7084.04|7084.04|7081.92|7081.92|0
1750157100000|2025-06-17 10:45:00|7084.04|7084.04|7084.04|7084.04|7085.1|7085.1|7084.04|7084.04|0
1750157400000|2025-06-17 10:50:00|7080.85|7080.85|7082.13|7082.13|7082.13|7082.13|7080.85|7080.85|0
1750157700000|2025-06-17 10:55:00|7083.19|7083.19|7085.53|7085.53|7087.87|7087.87|7083.19|7083.19|0
1750158000000|2025-06-17 11:00:00|7084.21|7084.21|7088.14|7088.14|7088.14|7088.14|7084.21|7084.21|0
1750158300000|2025-06-17 11:05:00|7089.2|7089.2|7089.2|7089.2|7089.2|7089.2|7088.31|7088.31|0
1750158600000|2025-06-17 11:10:00|7086.64|7086.64|7086.64|7086.64|7086.64|7086.64|7085.36|7085.36|0
1750158900000|2025-06-17 11:15:00|7088.77|7088.77|7092.17|7092.17|7092.17|7092.17|7088.77|7088.77|0
1750159200000|2025-06-17 11:20:00|7094.29|7094.29|7095.54|7095.54|7098.54|7098.54|7094.29|7094.29|0
1750159500000|2025-06-17 11:25:00|7094.26|7094.26|7093.2|7093.2|7094.26|7094.26|7093.2|7093.2|0
1750159800000|2025-06-17 11:30:00|7094.26|7094.26|7094.26|7094.26|7094.26|7094.26|7094.26|7094.26|0
1750160100000|2025-06-17 11:35:00|7096.38|7096.38|7090.86|7090.86|7097.66|7097.66|7090.86|7090.86|0
1750160400000|2025-06-17 11:40:00|7089.8|7089.8|7088.47|7088.47|7089.8|7089.8|7088.47|7088.47|0
1750160700000|2025-06-17 11:45:00|7089.53|7089.53|7089.53|7089.53|7090.81|7090.81|7089.53|7089.53|0
1750161000000|2025-06-17 11:50:00|7088.87|7088.87|7089.93|7089.93|7090.99|7090.99|7088.87|7088.87|0
1750161300000|2025-06-17 11:55:00|7090.99|7090.99|7090.99|7090.99|7093.12|7093.12|7090.99|7090.99|0
1750161600000|2025-06-17 12:00:00|7092.27|7092.27|7090.15|7090.15|7092.27|7092.27|7090.15|7090.15|0
1750161900000|2025-06-17 12:05:00|7088.02|7088.02|7087.81|7087.81|7089.09|7089.09|7087.81|7087.81|0
1750162200000|2025-06-17 12:10:00|7086.74|7086.74|7090.36|7090.36|7090.36|7090.36|7085.68|7085.68|0
1750162500000|2025-06-17 12:15:00|7092.49|7092.49|7090.33|7090.33|7093.55|7093.55|7090.33|7090.33|0
1750162800000|2025-06-17 12:20:00|7090.99|7090.99|7090.99|7090.99|7090.99|7090.99|7090.99|7090.99|0
1750163100000|2025-06-17 12:25:00|7092.27|7092.27|7098.86|7098.86|7098.86|7098.86|7092.27|7092.27|0
1750163400000|2025-06-17 12:30:00|7102.69|7102.69|7102.03|7102.03|7109.55|7109.55|7100.75|7100.75|0
1750163700000|2025-06-17 12:35:00|7100.75|7100.75|7097.75|7097.75|7100.75|7100.75|7097.75|7097.75|0
1750164000000|2025-06-17 12:40:00|7098.81|7098.81|7100.09|7100.09|7102.21|7102.21|7098.81|7098.81|0
1750164300000|2025-06-17 12:45:00|7097.97|7097.97|7097.97|7097.97|7097.97|7097.97|7096.69|7096.69|0
1750164600000|2025-06-17 12:50:00|7096.69|7096.69|7087.22|7087.22|7096.69|7096.69|7087.22|7087.22|0
1750164900000|2025-06-17 12:55:00|7086.16|7086.16|7085.94|7085.94|7086.16|7086.16|7084.88|7084.88|0
1750165200000|2025-06-17 13:00:00|7087.22|7087.22|7089.35|7089.35|7089.35|7089.35|7086.16|7086.16|0
1750165500000|2025-06-17 13:05:00|7087.18|7087.18|7081.86|7081.86|7087.18|7087.18|7081.86|7081.86|0
1750165800000|2025-06-17 13:10:00|7079.73|7079.73|7085.48|7085.48|7085.48|7085.48|7079.73|7079.73|0
1750166100000|2025-06-17 13:15:00|7086.54|7086.54|7085.69|7085.69|7086.54|7086.54|7084.41|7084.41|0
1750166400000|2025-06-17 13:20:00|7083.57|7083.57|7083.79|7083.79|7083.79|7083.79|7082.51|7082.51|0
1750166700000|2025-06-17 13:25:00|7084.5|7084.5|7079.82|7079.82|7084.5|7084.5|7079.82|7079.82|0
1750167000000|2025-06-17 13:30:00|7078.76|7078.76|7071.32|7071.32|7079.82|7079.82|7071.32|7071.32|0
1750167300000|2025-06-17 13:35:00|7070.04|7070.04|7071.21|7071.21|7072.6|7072.6|7066.4|7066.4|0
1750167600000|2025-06-17 13:40:00|7071.87|7071.87|7073.83|7073.83|7074.56|7074.56|7069.58|7069.58|0
1750167900000|2025-06-17 13:45:00|7071.71|7071.71|7072.37|7072.37|7073.65|7073.65|7071.71|7071.71|0
1750168200000|2025-06-17 13:50:00|7071.31|7071.31|7073.72|7073.72|7080.28|7080.28|7068.97|7068.97|0
1750168500000|2025-06-17 13:55:00|7074.78|7074.78|7087.32|7087.32|7088.6|7088.6|7074.78|7074.78|0
1750168800000|2025-06-17 14:00:00|7089.45|7089.45|7082.69|7082.69|7090.34|7090.34|7082.69|7082.69|0
1750169100000|2025-06-17 14:05:00|7083.76|7083.76|7082.69|7082.69|7085.25|7085.25|7081.41|7081.41|0
1750169400000|2025-06-17 14:10:00|7081.41|7081.41|7084.63|7084.63|7084.63|7084.63|7081.41|7081.41|0
1750169700000|2025-06-17 14:15:00|7083.36|7083.36|7078.46|7078.46|7086.54|7086.54|7078.46|7078.46|0
1750170000000|2025-06-17 14:20:00|7077.13|7077.13|7094.3|7094.3|7095.37|7095.37|7077.13|7077.13|0
1750170300000|2025-06-17 14:25:00|7093.24|7093.24|7087.85|7087.85|7093.24|7093.24|7087.85|7087.85|0
1750170600000|2025-06-17 14:30:00|7091.03|7091.03|7098.47|7098.47|7099.13|7099.13|7091.03|7091.03|0
1750170900000|2025-06-17 14:35:00|7100.59|7100.59|7104.39|7104.39|7104.39|7104.39|7097.81|7097.81|0
1750171200000|2025-06-17 14:40:00|7102.27|7102.27|7106.52|7106.52|7108.64|7108.64|7102.27|7102.27|0
1750171500000|2025-06-17 14:45:00|7107.41|7107.41|7101.22|7101.22|7107.63|7107.63|7101.22|7101.22|0
1750171800000|2025-06-17 14:50:00|7102.5|7102.5|7103.56|7103.56|7103.56|7103.56|7098.65|7098.65|0
1750172100000|2025-06-17 14:55:00|7104.84|7104.84|7102.72|7102.72|7106.34|7106.34|7101.66|7101.66|0
1750172400000|2025-06-17 15:00:00|7103.78|7103.78|7105.92|7105.92|7105.92|7105.92|7099.32|7099.32|0
1750172700000|2025-06-17 15:05:00|7104.64|7104.64|7100.62|7100.62|7105.3|7105.3|7100.4|7100.4|0
1750173000000|2025-06-17 15:10:00|7101.68|7101.68|7100.52|7100.52|7101.8|7101.8|7100.12|7100.12|0
1750173300000|2025-06-17 15:15:00|7102.65|7102.65|7105.39|7105.39|7108.41|7108.41|7099.86|7099.86|0
1750173600000|2025-06-17 15:20:00|7104.49|7104.49|7103.21|7103.21|7104.99|7104.99|7101.22|7101.22|0
1750173900000|2025-06-17 15:25:00|7102.15|7102.15|7106.35|7106.35|7109.5|7109.5|7102.15|7102.15|0
1750230900000|2025-06-18 07:15:00|7113.4|7113.4|7112.34|7112.34|7113.4|7113.4|7112.34|7112.34|0
1750231200000|2025-06-18 07:20:00|7111.06|7111.06|7084.73|7084.73|7111.06|7111.06|7084.73|7084.73|0
1750231500000|2025-06-18 07:25:00|7082.61|7082.61|7085.4|7085.4|7087.53|7087.53|7077.23|7077.23|0
1750231800000|2025-06-18 07:30:00|7083.98|7083.98|7085.04|7085.04|7085.04|7085.04|7083.98|7083.98|0
1750232100000|2025-06-18 07:35:00|7079.93|7079.93|7080.64|7080.64|7080.64|7080.64|7077.79|7077.79|0
1750232400000|2025-06-18 07:40:00|7083.83|7083.83|7082.29|7082.29|7087.37|7087.37|7081.4|7081.4|0
1750232700000|2025-06-18 07:45:00|7083.19|7083.19|7089.58|7089.58|7089.58|7089.58|7083.19|7083.19|0
1750233000000|2025-06-18 07:50:00|7088.3|7088.3|7087.24|7087.24|7088.3|7088.3|7087.24|7087.24|0
1750233300000|2025-06-18 07:55:00|7086.34|7086.34|7085.76|7085.76|7091.29|7091.29|7083.62|7083.62|0
1750233600000|2025-06-18 08:00:00|7086.66|7086.66|7083.41|7083.41|7086.66|7086.66|7081.47|7081.47|0
1750233900000|2025-06-18 08:05:00|7085.53|7085.53|7084.87|7084.87|7085.53|7085.53|7084.87|7084.87|0
1750234200000|2025-06-18 08:10:00|7081.69|7081.69|7078.67|7078.67|7081.69|7081.69|7078.67|7078.67|0
1750234500000|2025-06-18 08:15:00|7077.39|7077.39|7083.2|7083.2|7084.82|7084.82|7076.33|7076.33|0
1750234800000|2025-06-18 08:20:00|7084.1|7084.1|7079.25|7079.25|7084.99|7084.99|7079.25|7079.25|0
1750235100000|2025-06-18 08:25:00|7078.58|7078.58|7081.55|7081.55|7083.69|7083.69|7077.31|7077.31|0
1750235400000|2025-06-18 08:30:00|7080.89|7080.89|7067.96|7067.96|7080.89|7080.89|7066.77|7066.77|0
1750235700000|2025-06-18 08:35:00|7067.06|7067.06|7066.89|7066.89|7067.06|7067.06|7065.34|7065.34|0
1750236000000|2025-06-18 08:40:00|7067.96|7067.96|7068.45|7068.45|7069.06|7069.06|7067.74|7067.74|0
1750236300000|2025-06-18 08:45:00|7069.11|7069.11|7066.09|7066.09|7069.11|7069.11|7066.09|7066.09|0
1750236600000|2025-06-18 08:50:00|7067.16|7067.16|7066.72|7066.72|7069.28|7069.28|7066.72|7066.72|0
1750236900000|2025-06-18 08:55:00|7067.78|7067.78|7075.82|7075.82|7075.82|7075.82|7066.72|7066.72|0
1750237200000|2025-06-18 09:00:00|7076.88|7076.88|7083.73|7083.73|7083.73|7083.73|7076.88|7076.88|0
1750237500000|2025-06-18 09:05:00|7082.67|7082.67|7070.49|7070.49|7082.67|7082.67|7070.49|7070.49|0
1750237800000|2025-06-18 09:10:00|7072.47|7072.47|7069.82|7069.82|7072.47|7072.47|7069.82|7069.82|0
1750238100000|2025-06-18 09:15:00|7067.27|7067.27|7067.19|7067.19|7068.98|7068.98|7065.14|7065.14|0
1750238400000|2025-06-18 09:20:00|7068.47|7068.47|7067.9|7067.9|7070.46|7070.46|7067.9|7067.9|0
1750238700000|2025-06-18 09:25:00|7067.24|7067.24|7068.95|7068.95|7068.95|7068.95|7065.76|7065.76|0
1750239000000|2025-06-18 09:30:00|7070.23|7070.23|7073.41|7073.41|7073.41|7073.41|7070.23|7070.23|0
1750239600000|2025-06-18 09:40:00|7075.97|7075.97|7078.09|7078.09|7082.34|7082.34|7074.69|7074.69|0
1750239900000|2025-06-18 09:45:00|7076.82|7076.82|7078.94|7078.94|7078.94|7078.94|7075.75|7075.75|0
1750240200000|2025-06-18 09:50:00|7081.06|7081.06|7079.37|7079.37|7083.62|7083.62|7079.37|7079.37|0
1750240500000|2025-06-18 09:55:00|7077.25|7077.25|7081.16|7081.16|7081.16|7081.16|7075.92|7075.92|0
1750240800000|2025-06-18 10:00:00|7079.88|7079.88|7079.88|7079.88|7079.88|7079.88|7079.88|7079.88|0
1750241400000|2025-06-18 10:10:00|7078.56|7078.56|7063.26|7063.26|7078.56|7078.56|7062.2|7062.2|0
1750241700000|2025-06-18 10:15:00|7065.81|7065.81|7056.7|7056.7|7068.6|7068.6|7055.64|7055.64|0
1750242000000|2025-06-18 10:20:00|7055.42|7055.42|7040.59|7040.59|7055.42|7055.42|7035.28|7035.28|0
1750242300000|2025-06-18 10:25:00|7037.41|7037.41|7019.31|7019.31|7039.97|7039.97|7019.31|7019.31|0
1750242600000|2025-06-18 10:30:00|7020.37|7020.37|7027.01|7027.01|7027.01|7027.01|7020.37|7020.37|0
1750242900000|2025-06-18 10:35:00|7032.32|7032.32|7032.32|7032.32|7032.32|7032.32|7029.13|7029.13|0
1750243200000|2025-06-18 10:40:00|7034.44|7034.44|7036.56|7036.56|7036.56|7036.56|7033.38|7033.38|0
1750243500000|2025-06-18 10:45:00|7035.24|7035.24|7040.55|7040.55|7040.55|7040.55|7034.18|7034.18|0
1750243800000|2025-06-18 10:50:00|7039.27|7039.27|7031.52|7031.52|7039.27|7039.27|7031.52|7031.52|0
1750244100000|2025-06-18 10:55:00|7030.86|7030.86|7030.24|7030.24|7030.86|7030.86|7029.58|7029.58|0
1750244400000|2025-06-18 11:00:00|7031.52|7031.52|7028.29|7028.29|7031.52|7031.52|7028.29|7028.29|0
1750244700000|2025-06-18 11:05:00|7029.35|7029.35|7029.35|7029.35|7029.35|7029.35|7029.35|7029.35|0
1750245000000|2025-06-18 11:10:00|7028.07|7028.07|7029.13|7029.13|7029.13|7029.13|7028.07|7028.07|0
1750245300000|2025-06-18 11:15:00|7030.41|7030.41|7024.85|7024.85|7030.41|7030.41|7024.85|7024.85|0
1750245600000|2025-06-18 11:20:00|7026.27|7026.27|7026.56|7026.56|7026.56|7026.56|7020.58|7020.58|0
1750245900000|2025-06-18 11:25:00|7029.75|7029.75|7035.11|7035.11|7035.11|7035.11|7028.69|7028.69|0
1750246500000|2025-06-18 11:35:00|7036.17|7036.17|7034.89|7034.89|7036.17|7036.17|7034.89|7034.89|0
1750246800000|2025-06-18 11:40:00|7033.83|7033.83|7035.95|7035.95|7038.51|7038.51|7032.33|7032.33|0
1750247400000|2025-06-18 11:50:00|7037.23|7037.23|7043.6|7043.6|7043.6|7043.6|7037.23|7037.23|0
1750247700000|2025-06-18 11:55:00|7042.54|7042.54|7040.2|7040.2|7042.54|7042.54|7040.2|7040.2|0
1750248000000|2025-06-18 12:00:00|7038.92|7038.92|7038.29|7038.29|7038.92|7038.92|7034.67|7034.67|0
1750248300000|2025-06-18 12:05:00|7038.96|7038.96|7040.28|7040.28|7040.28|7040.28|7038.96|7038.96|0
1750248600000|2025-06-18 12:10:00|7039|7039|7045.69|7045.69|7045.69|7045.69|7039|7039|0
1750248900000|2025-06-18 12:15:00|7044.62|7044.62|7048.68|7048.68|7048.68|7048.68|7042.5|7042.5|0
1750249200000|2025-06-18 12:20:00|7047.4|7047.4|7044.84|7044.84|7047.4|7047.4|7044.84|7044.84|0
1750249500000|2025-06-18 12:25:00|7045.9|7045.9|7052.51|7052.51|7052.51|7052.51|7045.24|7045.24|0
1750249800000|2025-06-18 12:30:00|7055.51|7055.51|7060.19|7060.19|7061.47|7061.47|7054.18|7054.18|0
1750250100000|2025-06-18 12:35:00|7061.25|7061.25|7051.88|7051.88|7061.25|7061.25|7051.88|7051.88|0
1750250400000|2025-06-18 12:40:00|7050.55|7050.55|7047.1|7047.1|7051.83|7051.83|7047.1|7047.1|0
1750250700000|2025-06-18 12:45:00|7044.96|7044.96|7039.65|7039.65|7044.96|7044.96|7039.65|7039.65|0
1750251000000|2025-06-18 12:50:00|7041.78|7041.78|7041.78|7041.78|7041.78|7041.78|7041.78|7041.78|0
1750251300000|2025-06-18 12:55:00|7040.72|7040.72|7041.64|7041.64|7042.7|7042.7|7040.72|7040.72|0
1750251600000|2025-06-18 13:00:00|7040.75|7040.75|7040.32|7040.32|7040.75|7040.75|7039.47|7039.47|0
1750251900000|2025-06-18 13:05:00|7039.6|7039.6|7039.6|7039.6|7040.88|7040.88|7039.6|7039.6|0
1750252200000|2025-06-18 13:10:00|7038.32|7038.32|7038.32|7038.32|7038.32|7038.32|7038.32|7038.32|0
1750252500000|2025-06-18 13:15:00|7037.05|7037.05|7034.03|7034.03|7037.05|7037.05|7032.97|7032.97|0
1750252800000|2025-06-18 13:20:00|7032.97|7032.97|7027.36|7027.36|7032.97|7032.97|7026.03|7026.03|0
1750253100000|2025-06-18 13:25:00|7028.64|7028.64|7027.58|7027.58|7028.64|7028.64|7025.45|7025.45|0
1750253400000|2025-06-18 13:30:00|7029.7|7029.7|7022.57|7022.57|7029.7|7029.7|7022.57|7022.57|0
1750253700000|2025-06-18 13:35:00|7025.75|7025.75|7030.46|7030.46|7033.67|7033.67|7025.75|7025.75|0
1750254000000|2025-06-18 13:40:00|7029.39|7029.39|7026.5|7026.5|7031.8|7031.8|7026.5|7026.5|0
1750254300000|2025-06-18 13:45:00|7027.78|7027.78|7028.05|7028.05|7030.34|7030.34|7027.78|7027.78|0
1750254600000|2025-06-18 13:50:00|7026.77|7026.77|7025.31|7025.31|7027.43|7027.43|7022.12|7022.12|0
1750254900000|2025-06-18 13:55:00|7026.37|7026.37|7023.02|7023.02|7027.26|7027.26|7023.02|7023.02|0
1750255200000|2025-06-18 14:00:00|7024.08|7024.08|7033.78|7033.78|7033.78|7033.78|7024.08|7024.08|0
1750255500000|2025-06-18 14:05:00|7032.72|7032.72|7034.06|7034.06|7037.25|7037.25|7029.32|7029.32|0
1750255800000|2025-06-18 14:10:00|7032.78|7032.78|7038.83|7038.83|7038.83|7038.83|7030.66|7030.66|0
1750256100000|2025-06-18 14:15:00|7039.89|7039.89|7043.51|7043.51|7045.85|7045.85|7039.89|7039.89|0
1750256400000|2025-06-18 14:20:00|7045.85|7045.85|7046.75|7046.75|7046.75|7046.75|7043.51|7043.51|0
1750256700000|2025-06-18 14:25:00|7048.47|7048.47|7053.33|7053.33|7055.06|7055.06|7048.47|7048.47|0
1750257000000|2025-06-18 14:30:00|7050.15|7050.15|7050.15|7050.15|7050.15|7050.15|7050.15|7050.15|0
1750257300000|2025-06-18 14:35:00|7048.87|7048.87|7052.62|7052.62|7052.62|7052.62|7044.8|7044.8|0
1750257600000|2025-06-18 14:40:00|7050.5|7050.5|7046.88|7046.88|7051.56|7051.56|7046.88|7046.88|0
1750257900000|2025-06-18 14:45:00|7047.94|7047.94|7047.94|7047.94|7049|7049|7046.66|7046.66|0
1750258200000|2025-06-18 14:50:00|7046.66|7046.66|7049|7049|7050.06|7050.06|7046.66|7046.66|0
1750258500000|2025-06-18 14:55:00|7047.94|7047.94|7046.83|7046.83|7047.94|7047.94|7046.66|7046.66|0
1750258800000|2025-06-18 15:00:00|7045.77|7045.77|7041.3|7041.3|7045.77|7045.77|7041.3|7041.3|0
1750259100000|2025-06-18 15:05:00|7040.24|7040.24|7042.37|7042.37|7043.43|7043.43|7039.18|7039.18|0
1750259400000|2025-06-18 15:10:00|7043.79|7043.79|7030.05|7030.05|7043.79|7043.79|7028.32|7028.32|0
1750259700000|2025-06-18 15:15:00|7028.98|7028.98|7021.17|7021.17|7028.98|7028.98|7020.11|7020.11|0
1750260000000|2025-06-18 15:20:00|7019.38|7019.38|7013.61|7013.61|7020.23|7020.23|7012.55|7012.55|0
1750260300000|2025-06-18 15:25:00|7012.55|7012.55|7019.25|7019.25|7020.31|7020.31|7012.55|7012.55|0
1750317300000|2025-06-19 07:15:00|6935.66|6935.66|6932.65|6932.65|6936.72|6936.72|6926.54|6926.54|0
1750317600000|2025-06-19 07:20:00|6928.81|6928.81|6956.18|6956.18|6956.18|6956.18|6928.81|6928.81|0
1750317900000|2025-06-19 07:25:00|6955.12|6955.12|6960.11|6960.11|6970.94|6970.94|6949.16|6949.16|0
1750318200000|2025-06-19 07:30:00|6959.21|6959.21|6957.31|6957.31|6960.11|6960.11|6948.36|6948.36|0
1750318500000|2025-06-19 07:35:00|6958.15|6958.15|6956.7|6956.7|6958.15|6958.15|6954.57|6954.57|0
1750318800000|2025-06-19 07:40:00|6955.64|6955.64|6953.34|6953.34|6956.53|6956.53|6953.34|6953.34|0
1750319100000|2025-06-19 07:45:00|6950.16|6950.16|6948.03|6948.03|6950.16|6950.16|6946.97|6946.97|0
1750319400000|2025-06-19 07:50:00|6947.37|6947.37|6953.96|6953.96|6953.96|6953.96|6947.37|6947.37|0
1750319700000|2025-06-19 07:55:00|6951.4|6951.4|6947.86|6947.86|6951.4|6951.4|6947.86|6947.86|0
1750320000000|2025-06-19 08:00:00|6949.98|6949.98|6951.26|6951.26|6951.26|6951.26|6949.98|6949.98|0
1750320300000|2025-06-19 08:05:00|6947.01|6947.01|6947.01|6947.01|6947.01|6947.01|6947.01|6947.01|0
1750320600000|2025-06-19 08:10:00|6947.67|6947.67|6949.2|6949.2|6950.86|6950.86|6947.24|6947.24|0
1750320900000|2025-06-19 08:15:00|6951.32|6951.32|6962.29|6962.29|6962.29|6962.29|6951.32|6951.32|0
1750321200000|2025-06-19 08:20:00|6963.35|6963.35|6970.82|6970.82|6970.82|6970.82|6963.35|6963.35|0
1750321500000|2025-06-19 08:25:00|6971.71|6971.71|6972.99|6972.99|6972.99|6972.99|6971.71|6971.71|0
1750322100000|2025-06-19 08:35:00|6975.11|6975.11|6973.84|6973.84|6975.11|6975.11|6973.84|6973.84|0
1750322400000|2025-06-19 08:40:00|6971.71|6971.71|6972.77|6972.77|6972.77|6972.77|6971.71|6971.71|0
1750323000000|2025-06-19 08:50:00|6973.67|6973.67|6974.27|6974.27|6975.79|6975.79|6971.71|6971.71|0
1750323300000|2025-06-19 08:55:00|6975.55|6975.55|6978.12|6978.12|6981.12|6981.12|6975.55|6975.55|0
1750323600000|2025-06-19 09:00:00|6979.4|6979.4|6973.68|6973.68|6979.4|6979.4|6973.68|6973.68|0
1750323900000|2025-06-19 09:05:00|6974.74|6974.74|6968.78|6968.78|6975.8|6975.8|6968.78|6968.78|0
1750324200000|2025-06-19 09:10:00|6967.72|6967.72|6967.72|6967.72|6967.72|6967.72|6967.72|6967.72|0
1750324500000|2025-06-19 09:15:00|6969.84|6969.84|6973.6|6973.6|6973.6|6973.6|6969.84|6969.84|0
1750324800000|2025-06-19 09:20:00|6972.94|6972.94|6982.13|6982.13|6982.13|6982.13|6972.94|6972.94|0
1750325100000|2025-06-19 09:25:00|6986.37|6986.37|6988.93|6988.93|6988.93|6988.93|6986.37|6986.37|0
1750325400000|2025-06-19 09:30:00|6995.3|6995.3|6996.58|6996.58|6996.58|6996.58|6995.3|6995.3|0
1750325700000|2025-06-19 09:35:00|6998.57|6998.57|6998.07|6998.07|6998.97|6998.97|6997.91|6997.91|0
1750326000000|2025-06-19 09:40:00|7000.63|7000.63|7005.31|7005.31|7007.02|7007.02|6999.35|6999.35|0
1750326300000|2025-06-19 09:45:00|7006.21|7006.21|7014.34|7014.34|7014.34|7014.34|7006.21|7006.21|0
1750326600000|2025-06-19 09:50:00|7015.62|7015.62|7018.73|7018.73|7023.41|7023.41|7015.62|7015.62|0
1750326900000|2025-06-19 09:55:00|7016.18|7016.18|7022.13|7022.13|7022.13|7022.13|7016.18|7016.18|0
1750327200000|2025-06-19 10:00:00|7024.26|7024.26|7022.09|7022.09|7024.26|7024.26|7021.42|7021.42|0
1750327800000|2025-06-19 10:10:00|7024.21|7024.21|7028.04|7028.04|7029.11|7029.11|7024.21|7024.21|0
1750328100000|2025-06-19 10:15:00|7029.32|7029.32|7028.04|7028.04|7030.6|7030.6|7025.92|7025.92|0
1750328400000|2025-06-19 10:20:00|7029.32|7029.32|7028.09|7028.09|7032.73|7032.73|7027.03|7027.03|0
1750328700000|2025-06-19 10:25:00|7029.16|7029.16|7020.66|7020.66|7029.16|7029.16|7018.54|7018.54|0
1750329000000|2025-06-19 10:30:00|7019.38|7019.38|7018.3|7018.3|7024.69|7024.69|7017.02|7017.02|0
1750329300000|2025-06-19 10:35:00|7015.11|7015.11|7013.62|7013.62|7015.11|7015.11|7010.43|7010.43|0
1750329600000|2025-06-19 10:40:00|7012.34|7012.34|7011.06|7011.06|7012.34|7012.34|7011.06|7011.06|0
1750329900000|2025-06-19 10:45:00|7013.19|7013.19|7013.89|7013.89|7016.37|7016.37|7012.82|7012.82|0
1750330200000|2025-06-19 10:50:00|7012.82|7012.82|7017.3|7017.3|7017.3|7017.3|7012.82|7012.82|0
1750330500000|2025-06-19 10:55:00|7019.86|7019.86|7031.13|7031.13|7032.4|7032.4|7019.86|7019.86|0
1750330800000|2025-06-19 11:00:00|7032.4|7032.4|7019.69|7019.69|7033.3|7033.3|7017.35|7017.35|0
1750331100000|2025-06-19 11:05:00|7020.97|7020.97|7015.44|7015.44|7020.97|7020.97|7013.32|7013.32|0
1750331400000|2025-06-19 11:10:00|7012.89|7012.89|7002.95|7002.95|7014.16|7014.16|7002.95|7002.95|0
1750331700000|2025-06-19 11:15:00|7001.67|7001.67|6998.65|6998.65|7005.5|7005.5|6998.65|6998.65|0
1750332000000|2025-06-19 11:20:00|6996.53|6996.53|6993.48|6993.48|6996.53|6996.53|6993.48|6993.48|0
1750332300000|2025-06-19 11:25:00|6992.58|6992.58|6992.53|6992.53|6993.01|6993.01|6991.64|6991.64|0
1750332600000|2025-06-19 11:30:00|6988.7|6988.7|6985.14|6985.14|6990.69|6990.69|6984.29|6984.29|0
1750332900000|2025-06-19 11:35:00|6983.81|6983.81|6983.81|6983.81|6985.09|6985.09|6983.81|6983.81|0
1750333800000|2025-06-19 11:50:00|6985.94|6985.94|6989.12|6989.12|6989.12|6989.12|6985.94|6985.94|0
1750334100000|2025-06-19 11:55:00|6987.85|6987.85|6982.75|6982.75|6987.85|6987.85|6982.75|6982.75|0
1750334400000|2025-06-19 12:00:00|6984.03|6984.03|6981.91|6981.91|6986.59|6986.59|6981.91|6981.91|0
1750334700000|2025-06-19 12:05:00|6982.57|6982.57|6987.03|6987.03|6987.03|6987.03|6982.57|6982.57|0
1750335000000|2025-06-19 12:10:00|6988.1|6988.1|6996.01|6996.01|6996.01|6996.01|6988.1|6988.1|0
1750335300000|2025-06-19 12:15:00|6992.83|6992.83|6994.33|6994.33|6994.55|6994.55|6992.83|6992.83|0
1750335900000|2025-06-19 12:25:00|6995.61|6995.61|7002.5|7002.5|7002.5|7002.5|6995.61|6995.61|0
1750336200000|2025-06-19 12:30:00|7008.87|7008.87|7004.59|7004.59|7017.58|7017.58|7004.59|7004.59|0
1750336500000|2025-06-19 12:35:00|7002.03|7002.03|6998.22|6998.22|7002.03|7002.03|6995.88|6995.88|0
1750336800000|2025-06-19 12:40:00|6996.94|6996.94|6997.57|6997.57|7003.36|7003.36|6996.94|6996.94|0
1750337100000|2025-06-19 12:45:00|6996.51|6996.51|6996.72|6996.72|6998.63|6998.63|6995.44|6995.44|0
1750337400000|2025-06-19 12:50:00|6995.66|6995.66|7003.04|7003.04|7003.04|7003.04|6995.66|6995.66|0
1750337700000|2025-06-19 12:55:00|7001.76|7001.76|7001.86|7001.86|7005.08|7005.08|6999.59|6999.59|0
1750338000000|2025-06-19 13:00:00|6997.61|6997.61|6996.33|6996.33|6997.61|6997.61|6996.33|6996.33|0
1750338300000|2025-06-19 13:05:00|6997.4|6997.4|6997.4|6997.4|6999.95|6999.95|6997.4|6997.4|0
1750338600000|2025-06-19 13:10:00|6998.46|6998.46|6997.84|6997.84|7001.64|7001.64|6997.84|6997.84|0
1750338900000|2025-06-19 13:15:00|6996.56|6996.56|6999.8|6999.8|6999.8|6999.8|6994.44|6994.44|0
1750339200000|2025-06-19 13:20:00|7001.08|7001.08|6998.69|6998.69|7001.08|7001.08|6998.69|6998.69|0
1750339500000|2025-06-19 13:25:00|6999.75|6999.75|6990.22|6990.22|6999.75|6999.75|6990.22|6990.22|0
1750339800000|2025-06-19 13:30:00|6991.28|6991.28|6988.33|6988.33|6992.35|6992.35|6985.81|6985.81|0
1750340100000|2025-06-19 13:35:00|6987.05|6987.05|6988.33|6988.33|6988.33|6988.33|6987.05|6987.05|0
1750340400000|2025-06-19 13:40:00|6987.27|6987.27|6986.91|6986.91|6988.33|6988.33|6986.91|6986.91|0
1750340700000|2025-06-19 13:45:00|6985.84|6985.84|6975.14|6975.14|6985.84|6985.84|6975.14|6975.14|0
1750341000000|2025-06-19 13:50:00|6977.27|6977.27|6973.65|6973.65|6977.27|6977.27|6969.73|6969.73|0
1750341300000|2025-06-19 13:55:00|6972.59|6972.59|6973.86|6973.86|6974.93|6974.93|6972.59|6972.59|0
1750341600000|2025-06-19 14:00:00|6974.93|6974.93|6980.72|6980.72|6980.72|6980.72|6974.08|6974.08|0
1750341900000|2025-06-19 14:05:00|6979.65|6979.65|6977.31|6977.31|6981.78|6981.78|6977.31|6977.31|0
1750342200000|2025-06-19 14:10:00|6976.04|6976.04|6977.59|6977.59|6978.21|6978.21|6976.04|6976.04|0
1750342500000|2025-06-19 14:15:00|6975.47|6975.47|6968.15|6968.15|6975.47|6975.47|6968.15|6968.15|0
1750342800000|2025-06-19 14:20:00|6969.22|6969.22|6964.7|6964.7|6973.68|6973.68|6964.7|6964.7|0
1750343100000|2025-06-19 14:25:00|6963.64|6963.64|6959.39|6959.39|6964.7|6964.7|6959.39|6959.39|0
1750343400000|2025-06-19 14:30:00|6960.06|6960.06|6960.72|6960.72|6962|6962|6960.06|6960.06|0
1750343700000|2025-06-19 14:35:00|6958.93|6958.93|6952.11|6952.11|6958.93|6958.93|6951.71|6951.71|0
1750344000000|2025-06-19 14:40:00|6953.17|6953.17|6955.51|6955.51|6955.51|6955.51|6953.17|6953.17|0
1750344300000|2025-06-19 14:45:00|6956.79|6956.79|6957.67|6957.67|6959.8|6959.8|6956.79|6956.79|0
1750344600000|2025-06-19 14:50:00|6956.39|6956.39|6950.82|6950.82|6956.39|6956.39|6950.82|6950.82|0
1750344900000|2025-06-19 14:55:00|6953.16|6953.16|6959.37|6959.37|6960.65|6960.65|6953.16|6953.16|0
1750345200000|2025-06-19 15:00:00|6958.31|6958.31|6958.31|6958.31|6958.31|6958.31|6955.08|6955.08|0
1750345500000|2025-06-19 15:05:00|6956.18|6956.18|6947.58|6947.58|6956.18|6956.18|6947.58|6947.58|0
1750345800000|2025-06-19 15:10:00|6946.92|6946.92|6944.32|6944.32|6946.92|6946.92|6944.32|6944.32|0
1750346100000|2025-06-19 15:15:00|6943.25|6943.25|6944.32|6944.32|6944.53|6944.53|6942.19|6942.19|0
1750346400000|2025-06-19 15:20:00|6945.03|6945.03|6938.25|6938.25|6949.04|6949.04|6937.18|6937.18|0
1750346700000|2025-06-19 15:25:00|6939.14|6939.14|6933.79|6933.79|6941.17|6941.17|6925.29|6925.29|0
1750403700000|2025-06-20 07:15:00|6951.55|6951.55|6949.21|6949.21|6951.77|6951.77|6949.21|6949.21|0
1750404000000|2025-06-20 07:20:00|6944.96|6944.96|6948.2|6948.2|6948.2|6948.2|6944.96|6944.96|0
1750404300000|2025-06-20 07:25:00|6949.26|6949.26|6950.54|6950.54|6950.54|6950.54|6949.26|6949.26|0
1750404600000|2025-06-20 07:30:00|6953.1|6953.1|6957.44|6957.44|6957.44|6957.44|6953.1|6953.1|0
1750404900000|2025-06-20 07:35:00|6963.6|6963.6|6964.66|6964.66|6964.66|6964.66|6963.6|6963.6|0
1750405200000|2025-06-20 07:40:00|6965.94|6965.94|6965.94|6965.94|6965.94|6965.94|6965.94|6965.94|0
1750405500000|2025-06-20 07:45:00|6962.1|6962.1|6958.92|6958.92|6962.1|6962.1|6958.92|6958.92|0
1750405800000|2025-06-20 07:50:00|6957.86|6957.86|6961.69|6961.69|6961.69|6961.69|6957.86|6957.86|0
1750406100000|2025-06-20 07:55:00|6964.88|6964.88|6964.88|6964.88|6965.94|6965.94|6964.88|6964.88|0
1750406400000|2025-06-20 08:00:00|6968.71|6968.71|6968.49|6968.49|6969.77|6969.77|6968.49|6968.49|0
1750406700000|2025-06-20 08:05:00|6967.22|6967.22|6963.81|6963.81|6967.22|6967.22|6960.63|6960.63|0
1750407000000|2025-06-20 08:10:00|6961.69|6961.69|6965.67|6965.67|6965.67|6965.67|6961.69|6961.69|0
1750407300000|2025-06-20 08:15:00|6966.33|6966.33|6965|6965|6966.99|6966.99|6963.68|6963.68|0
1750407600000|2025-06-20 08:20:00|6966.07|6966.07|6966.07|6966.07|6966.07|6966.07|6966.07|6966.07|0
1750407900000|2025-06-20 08:25:00|6964.79|6964.79|6962.49|6962.49|6966.11|6966.11|6962.49|6962.49|0
1750408200000|2025-06-20 08:30:00|6959.94|6959.94|6957.18|6957.18|6962.49|6962.49|6957.18|6957.18|0
1750408500000|2025-06-20 08:35:00|6958.46|6958.46|6961.87|6961.87|6962.93|6962.93|6958.46|6958.46|0
1750408800000|2025-06-20 08:40:00|6959.31|6959.31|6955.99|6955.99|6960.2|6960.2|6955.99|6955.99|0
1750409100000|2025-06-20 08:45:00|6957.06|6957.06|6957.06|6957.06|6957.06|6957.06|6957.06|6957.06|0
1750409400000|2025-06-20 08:50:00|6959.18|6959.18|6955.56|6955.56|6959.18|6959.18|6955.56|6955.56|0
1750409700000|2025-06-20 08:55:00|6954.28|6954.28|6953.01|6953.01|6954.28|6954.28|6953.01|6953.01|0
1750410000000|2025-06-20 09:00:00|6951.73|6951.73|6945.98|6945.98|6951.73|6951.73|6945.98|6945.98|0
1750410300000|2025-06-20 09:05:00|6944.71|6944.71|6960.37|6960.37|6960.37|6960.37|6942.58|6942.58|0
1750410900000|2025-06-20 09:15:00|6962.92|6962.92|6963.48|6963.48|6965.82|6965.82|6956.89|6956.89|0
1750411200000|2025-06-20 09:20:00|6962.41|6962.41|6961.57|6961.57|6962.85|6962.85|6960.29|6960.29|0
1750411500000|2025-06-20 09:25:00|6964.13|6964.13|6966.47|6966.47|6966.47|6966.47|6964.13|6964.13|0
1750411800000|2025-06-20 09:30:00|6969.65|6969.65|6968.28|6968.28|6970.71|6970.71|6966.67|6966.67|0
1750412100000|2025-06-20 09:35:00|6967.22|6967.22|6965.74|6965.74|6967.22|6967.22|6964.51|6964.51|0
1750412400000|2025-06-20 09:40:00|6969.58|6969.58|6968.66|6968.66|6969.58|6969.58|6966.53|6966.53|0
1750412700000|2025-06-20 09:45:00|6966.1|6966.1|6955.27|6955.27|6968.66|6968.66|6955.27|6955.27|0
1750413000000|2025-06-20 09:50:00|6961.01|6961.01|6963.52|6963.52|6969.48|6969.48|6956.55|6956.55|0
1750413300000|2025-06-20 09:55:00|6964.8|6964.8|6967.41|6967.41|6974.58|6974.58|6963.52|6963.52|0
1750413600000|2025-06-20 10:00:00|6968.47|6968.47|6969.54|6969.54|6974.01|6974.01|6968.47|6968.47|0
1750413900000|2025-06-20 10:05:00|6967.76|6967.76|6965.41|6965.41|6967.76|6967.76|6965.41|6965.41|0
1750414500000|2025-06-20 10:15:00|6963.29|6963.29|6964.74|6964.74|6964.74|6964.74|6962.4|6962.4|0
1750414800000|2025-06-20 10:20:00|6963.46|6963.46|6958.78|6958.78|6963.46|6963.46|6956.44|6956.44|0
1750415100000|2025-06-20 10:25:00|6958.07|6958.07|6958.07|6958.07|6958.07|6958.07|6956.79|6956.79|0
1750415400000|2025-06-20 10:30:00|6959.34|6959.34|6961.68|6961.68|6961.68|6961.68|6959.34|6959.34|0
1750415700000|2025-06-20 10:35:00|6962.96|6962.96|6961.68|6961.68|6962.96|6962.96|6961.68|6961.68|0
1750416000000|2025-06-20 10:40:00|6962.96|6962.96|6961.9|6961.9|6962.96|6962.96|6961.9|6961.9|0
1750416300000|2025-06-20 10:45:00|6963.18|6963.18|6954.9|6954.9|6963.18|6963.18|6954.9|6954.9|0
1750416600000|2025-06-20 10:50:00|6954.01|6954.01|6956.63|6956.63|6956.63|6956.63|6953.44|6953.44|0
1750416900000|2025-06-20 10:55:00|6957.69|6957.69|6964.46|6964.46|6965.52|6965.52|6957.69|6957.69|0
1750417200000|2025-06-20 11:00:00|6963.8|6963.8|6967.43|6967.43|6967.43|6967.43|6961.67|6961.67|0
1750417500000|2025-06-20 11:05:00|6969.99|6969.99|6971.26|6971.26|6972.54|6972.54|6969.99|6969.99|0
1750417800000|2025-06-20 11:10:00|6967.43|6967.43|6966.75|6966.75|6967.65|6967.65|6965.09|6965.09|0
1750418100000|2025-06-20 11:15:00|6964.96|6964.96|6964.96|6964.96|6964.96|6964.96|6964.96|6964.96|0
1750418700000|2025-06-20 11:25:00|6963.68|6963.68|6962.4|6962.4|6963.68|6963.68|6962.4|6962.4|0
1750419000000|2025-06-20 11:30:00|6960.28|6960.28|6965.81|6965.81|6965.81|6965.81|6960.28|6960.28|0
1750419300000|2025-06-20 11:35:00|6967.13|6967.13|6967.13|6967.13|6967.8|6967.8|6967.08|6967.08|0
1750419600000|2025-06-20 11:40:00|6968.46|6968.46|6971.33|6971.33|6971.33|6971.33|6964.48|6964.48|0
1750419900000|2025-06-20 11:45:00|6977.7|6977.7|6988.76|6988.76|6988.76|6988.76|6974.52|6974.52|0
1750420200000|2025-06-20 11:50:00|6986.64|6986.64|6985.8|6985.8|6987.92|6987.92|6984.52|6984.52|0
1750420500000|2025-06-20 11:55:00|6986.86|6986.86|6981.32|6981.32|6986.86|6986.86|6981.32|6981.32|0
1750421100000|2025-06-20 12:05:00|6980.26|6980.26|6980.48|6980.48|6981.54|6981.54|6980.26|6980.26|0
1750421400000|2025-06-20 12:10:00|6978.35|6978.35|6973.89|6973.89|6978.35|6978.35|6973.89|6973.89|0
1750421700000|2025-06-20 12:15:00|6974.55|6974.55|6980.96|6980.96|6984.14|6984.14|6974.55|6974.55|0
1750422300000|2025-06-20 12:25:00|6980.24|6980.24|6995.34|6995.34|6995.34|6995.34|6980.24|6980.24|0
1750422600000|2025-06-20 12:30:00|6996.23|6996.23|6986.41|6986.41|6996.23|6996.23|6986.41|6986.41|0
1750422900000|2025-06-20 12:35:00|6984.29|6984.29|6983.67|6983.67|6984.73|6984.73|6981.02|6981.02|0
1750423200000|2025-06-20 12:40:00|6982.61|6982.61|6976.86|6976.86|6982.61|6982.61|6976.86|6976.86|0
1750423500000|2025-06-20 12:45:00|6975.96|6975.96|6972.69|6972.69|6975.96|6975.96|6972.69|6972.69|0
1750423800000|2025-06-20 12:50:00|6973.75|6973.75|6972.48|6972.48|6973.75|6973.75|6971.41|6971.41|0
1750424100000|2025-06-20 12:55:00|6970.49|6970.49|6972.26|6972.26|6974.38|6974.38|6970.49|6970.49|0
1750424400000|2025-06-20 13:00:00|6970.94|6970.94|6971.83|6971.83|6971.83|6971.83|6970.94|6970.94|0
1750424700000|2025-06-20 13:05:00|6970.55|6970.55|6974.43|6974.43|6974.43|6974.43|6970.55|6970.55|0
1750425000000|2025-06-20 13:10:00|6975.1|6975.1|6972.91|6972.91|6976.76|6976.76|6972.91|6972.91|0
1750425300000|2025-06-20 13:15:00|6974.24|6974.24|6972.91|6972.91|6974.9|6974.9|6972.91|6972.91|0
1750425600000|2025-06-20 13:20:00|6971.63|6971.63|6976.74|6976.74|6976.74|6976.74|6971.63|6971.63|0
1750425900000|2025-06-20 13:25:00|6976.03|6976.03|6986.84|6986.84|6988.17|6988.17|6976.03|6976.03|0
1750426200000|2025-06-20 13:30:00|6984.72|6984.72|6967.34|6967.34|6984.72|6984.72|6965.35|6965.35|0
1750426500000|2025-06-20 13:35:00|6965.22|6965.22|6963.26|6963.26|6965.22|6965.22|6963.26|6963.26|0
1750426800000|2025-06-20 13:40:00|6963.93|6963.93|6965.6|6965.6|6966.27|6966.27|6962.86|6962.86|0
1750427100000|2025-06-20 13:45:00|6964.54|6964.54|6959.05|6959.05|6964.54|6964.54|6959.05|6959.05|0
1750427400000|2025-06-20 13:50:00|6960.33|6960.33|6962.36|6962.36|6962.36|6962.36|6958.96|6958.96|0
1750427700000|2025-06-20 13:55:00|6964.48|6964.48|6971.93|6971.93|6971.93|6971.93|6963.18|6963.18|0
1750428000000|2025-06-20 14:00:00|6972.64|6972.64|6969.45|6969.45|6973.7|6973.7|6969.45|6969.45|0
1750428300000|2025-06-20 14:05:00|6970.73|6970.73|6962.41|6962.41|6970.73|6970.73|6962.41|6962.41|0
1750428600000|2025-06-20 14:10:00|6961.13|6961.13|6959.71|6959.71|6961.13|6961.13|6959.71|6959.71|0
1750428900000|2025-06-20 14:15:00|6958.38|6958.38|6950.73|6950.73|6958.38|6958.38|6943.08|6943.08|0
1750429200000|2025-06-20 14:20:00|6949.67|6949.67|6942.81|6942.81|6951.79|6951.79|6942.81|6942.81|0
1750429500000|2025-06-20 14:25:00|6941.75|6941.75|6941.75|6941.75|6941.75|6941.75|6939.41|6939.41|0
1750429800000|2025-06-20 14:30:00|6942.65|6942.65|6942.65|6942.65|6942.65|6942.65|6941.59|6941.59|0
1750430100000|2025-06-20 14:35:00|6943.71|6943.71|6941.63|6941.63|6944.42|6944.42|6941.63|6941.63|0
1750430400000|2025-06-20 14:40:00|6940.36|6940.36|6934.65|6934.65|6941.42|6941.42|6931.03|6931.03|0
1750430700000|2025-06-20 14:45:00|6935.55|6935.55|6929.8|6929.8|6935.55|6935.55|6929.8|6929.8|0
1750431000000|2025-06-20 14:50:00|6928.74|6928.74|6927.63|6927.63|6928.74|6928.74|6924.63|6924.63|0
1750431300000|2025-06-20 14:55:00|6928.69|6928.69|6928.64|6928.64|6929.76|6929.76|6927.58|6927.58|0
1750431600000|2025-06-20 15:00:00|6929.71|6929.71|6927.58|6927.58|6932.05|6932.05|6927.58|6927.58|0
1750431900000|2025-06-20 15:05:00|6929.71|6929.71|6925.03|6925.03|6929.71|6929.71|6924.18|6924.18|0
1750432200000|2025-06-20 15:10:00|6926.09|6926.09|6923.6|6923.6|6926.09|6926.09|6923.6|6923.6|0
1750432500000|2025-06-20 15:15:00|6924.88|6924.88|6923.6|6923.6|6924.88|6924.88|6923.39|6923.39|0
1750432800000|2025-06-20 15:20:00|6922.71|6922.71|6919.31|6919.31|6922.71|6922.71|6918.03|6918.03|0
1750433100000|2025-06-20 15:25:00|6917.98|6917.98|6911.69|6911.69|6919.04|6919.04|6911.69|6911.69|0
1750662900000|2025-06-23 07:15:00|6883.67|6883.67|6884.84|6884.84|6884.96|6884.96|6877.05|6877.05|0
1750663200000|2025-06-23 07:20:00|6885.5|6885.5|6887.23|6887.23|6887.23|6887.23|6881.64|6881.64|0
1750663500000|2025-06-23 07:25:00|6881.45|6881.45|6902.82|6902.82|6902.82|6902.82|6880.71|6880.71|0
1750663800000|2025-06-23 07:30:00|6900.69|6900.69|6887.87|6887.87|6903.27|6903.27|6887.87|6887.87|0
1750664100000|2025-06-23 07:35:00|6884.01|6884.01|6878.23|6878.23|6884.01|6884.01|6878.23|6878.23|0
1750664400000|2025-06-23 07:40:00|6879.3|6879.3|6882.57|6882.57|6882.57|6882.57|6876.96|6876.96|0
1750664700000|2025-06-23 07:45:00|6883.86|6883.86|6885.14|6885.14|6885.14|6885.14|6883.86|6883.86|0
1750665000000|2025-06-23 07:50:00|6889.41|6889.41|6888.34|6888.34|6889.41|6889.41|6888.34|6888.34|0
1750665300000|2025-06-23 07:55:00|6892.6|6892.6|6901.79|6901.79|6901.79|6901.79|6892.38|6892.38|0
1750665600000|2025-06-23 08:00:00|6902.45|6902.45|6899.32|6899.32|6906.82|6906.82|6898.25|6898.25|0
1750665900000|2025-06-23 08:05:00|6900.61|6900.61|6905.76|6905.76|6905.76|6905.76|6900.61|6900.61|0
1750666200000|2025-06-23 08:10:00|6906.82|6906.82|6899.99|6899.99|6906.82|6906.82|6899.99|6899.99|0
1750666500000|2025-06-23 08:15:00|6897.86|6897.86|6896.12|6896.12|6899.99|6899.99|6896.12|6896.12|0
1750666800000|2025-06-23 08:20:00|6898.7|6898.7|6900.21|6900.21|6901.28|6901.28|6898.7|6898.7|0
1750667100000|2025-06-23 08:25:00|6898.08|6898.08|6890.51|6890.51|6898.08|6898.08|6889.04|6889.04|0
1750667400000|2025-06-23 08:30:00|6887.32|6887.32|6887.3|6887.3|6887.32|6887.32|6884.01|6884.01|0
1750667700000|2025-06-23 08:35:00|6886.64|6886.64|6885.98|6885.98|6886.64|6886.64|6885.98|6885.98|0
1750668000000|2025-06-23 08:40:00|6884.92|6884.92|6882.95|6882.95|6884.92|6884.92|6882.95|6882.95|0
1750668300000|2025-06-23 08:45:00|6880.82|6880.82|6881.84|6881.84|6883.13|6883.13|6879.54|6879.54|0
1750668600000|2025-06-23 08:50:00|6882.74|6882.74|6880.19|6880.19|6883.64|6883.64|6880.19|6880.19|0
1750668900000|2025-06-23 08:55:00|6884.45|6884.45|6886.43|6886.43|6887.03|6887.03|6884.45|6884.45|0
1750669200000|2025-06-23 09:00:00|6887.75|6887.75|6888.59|6888.59|6889.88|6889.88|6886.68|6886.68|0
1750669500000|2025-06-23 09:05:00|6885.39|6885.39|6886.62|6886.62|6886.62|6886.62|6884.49|6884.49|0
1750669800000|2025-06-23 09:10:00|6887.69|6887.69|6888.98|6888.98|6888.98|6888.98|6887.69|6887.69|0
1750670100000|2025-06-23 09:15:00|6886.85|6886.85|6884.51|6884.51|6886.85|6886.85|6884.51|6884.51|0
1750670400000|2025-06-23 09:20:00|6885.57|6885.57|6892.04|6892.04|6892.04|6892.04|6885.57|6885.57|0
1750670700000|2025-06-23 09:25:00|6895.23|6895.23|6898.44|6898.44|6898.44|6898.44|6894.57|6894.57|0
1750671000000|2025-06-23 09:30:00|6897.37|6897.37|6889.87|6889.87|6898.44|6898.44|6889.87|6889.87|0
1750671300000|2025-06-23 09:35:00|6888.58|6888.58|6888.58|6888.58|6888.58|6888.58|6888.58|6888.58|0
1750671600000|2025-06-23 09:40:00|6889.64|6889.64|6891.11|6891.11|6891.77|6891.77|6889.64|6889.64|0
1750671900000|2025-06-23 09:45:00|6887.92|6887.92|6887.92|6887.92|6887.92|6887.92|6887.92|6887.92|0
1750672200000|2025-06-23 09:50:00|6886.85|6886.85|6887.92|6887.92|6887.92|6887.92|6886.85|6886.85|0
1750672500000|2025-06-23 09:55:00|6886.63|6886.63|6885.56|6885.56|6886.63|6886.63|6885.56|6885.56|0
1750672800000|2025-06-23 10:00:00|6884.67|6884.67|6882.37|6882.37|6884.67|6884.67|6879.98|6879.98|0
1750673100000|2025-06-23 10:05:00|6883.02|6883.02|6881.3|6881.3|6883.43|6883.43|6881.3|6881.3|0
1750673400000|2025-06-23 10:10:00|6882.37|6882.37|6881.74|6881.74|6884.09|6884.09|6881.74|6881.74|0
1750673700000|2025-06-23 10:15:00|6885.38|6885.38|6885.16|6885.16|6886.67|6886.67|6883.87|6883.87|0
1750674000000|2025-06-23 10:20:00|6886.22|6886.22|6886.22|6886.22|6886.22|6886.22|6885.56|6885.56|0
1750674300000|2025-06-23 10:25:00|6887.51|6887.51|6890.39|6890.39|6890.79|6890.79|6887.51|6887.51|0
1750674600000|2025-06-23 10:30:00|6889.73|6889.73|6885.9|6885.9|6890.39|6890.39|6885.9|6885.9|0
1750674900000|2025-06-23 10:35:00|6888.03|6888.03|6883.73|6883.73|6888.03|6888.03|6883.73|6883.73|0
1750675200000|2025-06-23 10:40:00|6882.67|6882.67|6880.3|6880.3|6882.67|6882.67|6880.3|6880.3|0
1750675500000|2025-06-23 10:45:00|6879.23|6879.23|6881.6|6881.6|6881.6|6881.6|6879.23|6879.23|0
1750675800000|2025-06-23 10:50:00|6882.5|6882.5|6882.5|6882.5|6882.5|6882.5|6882.5|6882.5|0
1750676100000|2025-06-23 10:55:00|6885.15|6885.15|6885.15|6885.15|6885.15|6885.15|6885.15|6885.15|0
1750676400000|2025-06-23 11:00:00|6885.81|6885.81|6880.48|6880.48|6885.81|6885.81|6880.48|6880.48|0
1750676700000|2025-06-23 11:05:00|6881.14|6881.14|6868.08|6868.08|6881.14|6881.14|6868.08|6868.08|0
1750677000000|2025-06-23 11:10:00|6868.74|6868.74|6868.74|6868.74|6868.74|6868.74|6868.74|6868.74|0
1750677300000|2025-06-23 11:15:00|6866.16|6866.16|6862.3|6862.3|6866.16|6866.16|6862.3|6862.3|0
1750677600000|2025-06-23 11:20:00|6862.96|6862.96|6862.96|6862.96|6862.96|6862.96|6862.96|6862.96|0
1750677900000|2025-06-23 11:25:00|6861.64|6861.64|6862.93|6862.93|6862.93|6862.93|6859.29|6859.29|0
1750678200000|2025-06-23 11:30:00|6860.28|6860.28|6861.34|6861.34|6862.67|6862.67|6860.28|6860.28|0
1750678500000|2025-06-23 11:35:00|6862|6862|6861.75|6861.75|6862.41|6862.41|6861.34|6861.34|0
1750678800000|2025-06-23 11:40:00|6863.88|6863.88|6861.53|6861.53|6863.88|6863.88|6860.24|6860.24|0
1750679100000|2025-06-23 11:45:00|6862.19|6862.19|6860.06|6860.06|6862.19|6862.19|6856.16|6856.16|0
1750679400000|2025-06-23 11:50:00|6859.4|6859.4|6856.64|6856.64|6859.4|6859.4|6855.32|6855.32|0
1750679700000|2025-06-23 11:55:00|6855.58|6855.58|6855.78|6855.78|6857.91|6857.91|6855.58|6855.58|0
1750680000000|2025-06-23 12:00:00|6856.85|6856.85|6854.05|6854.05|6856.85|6856.85|6852.98|6852.98|0
1750680300000|2025-06-23 12:05:00|6852.98|6852.98|6850.85|6850.85|6852.98|6852.98|6850.85|6850.85|0
1750680600000|2025-06-23 12:10:00|6851.92|6851.92|6855.78|6855.78|6855.78|6855.78|6851.92|6851.92|0
1750680900000|2025-06-23 12:15:00|6857.07|6857.07|6857.97|6857.97|6857.97|6857.97|6857.07|6857.07|0
1750681200000|2025-06-23 12:20:00|6857.31|6857.31|6856.25|6856.25|6857.31|6857.31|6855.18|6855.18|0
1750681800000|2025-06-23 12:30:00|6857.53|6857.53|6854.34|6854.34|6857.53|6857.53|6854.34|6854.34|0
1750682100000|2025-06-23 12:35:00|6853.68|6853.68|6853.02|6853.02|6853.68|6853.68|6853.02|6853.02|0
1750682400000|2025-06-23 12:40:00|6851.73|6851.73|6849.82|6849.82|6852.8|6852.8|6849.6|6849.6|0
1750682700000|2025-06-23 12:45:00|6850.72|6850.72|6856.3|6856.3|6856.33|6856.33|6850.72|6850.72|0
1750683000000|2025-06-23 12:50:00|6857.36|6857.36|6857.36|6857.36|6857.36|6857.36|6857.36|6857.36|0
1750683300000|2025-06-23 12:55:00|6860.67|6860.67|6862.62|6862.62|6868.84|6868.84|6860.67|6860.67|0
1750683600000|2025-06-23 13:00:00|6861.72|6861.72|6857.16|6857.16|6861.72|6861.72|6857.16|6857.16|0
1750683900000|2025-06-23 13:05:00|6855.03|6855.03|6852.65|6852.65|6856.09|6856.09|6850.1|6850.1|0
1750684200000|2025-06-23 13:10:00|6851.58|6851.58|6840.85|6840.85|6851.58|6851.58|6839.56|6839.56|0
1750684500000|2025-06-23 13:15:00|6841.92|6841.92|6842.77|6842.77|6842.77|6842.77|6840.85|6840.85|0
1750684800000|2025-06-23 13:20:00|6840.63|6840.63|6841.29|6841.29|6841.29|6841.29|6838.72|6838.72|0
1750685100000|2025-06-23 13:25:00|6842.36|6842.36|6839.84|6839.84|6842.36|6842.36|6839.84|6839.84|0
1750685400000|2025-06-23 13:30:00|6843.7|6843.7|6845.61|6845.61|6847.96|6847.96|6843.7|6843.7|0
1750685700000|2025-06-23 13:35:00|6843.48|6843.48|6859.17|6859.17|6859.17|6859.17|6843.48|6843.48|0
1750686000000|2025-06-23 13:40:00|6861.3|6861.3|6861.92|6861.92|6861.92|6861.92|6857.66|6857.66|0
1750686300000|2025-06-23 13:45:00|6865.22|6865.22|6859.2|6859.2|6868.64|6868.64|6859.2|6859.2|0
1750686600000|2025-06-23 13:50:00|6860.48|6860.48|6863.15|6863.15|6863.15|6863.15|6855.16|6855.16|0
1750686900000|2025-06-23 13:55:00|6865.28|6865.28|6867.5|6867.5|6868.07|6868.07|6865.28|6865.28|0
1750687200000|2025-06-23 14:00:00|6870.7|6870.7|6871.76|6871.76|6874.34|6874.34|6870.7|6870.7|0
1750687500000|2025-06-23 14:05:00|6872.83|6872.83|6874.73|6874.73|6876.02|6876.02|6872.16|6872.16|0
1750687800000|2025-06-23 14:10:00|6877.93|6877.93|6881.57|6881.57|6881.57|6881.57|6877.93|6877.93|0
1750688100000|2025-06-23 14:15:00|6882.64|6882.64|6886.28|6886.28|6887.34|6887.34|6880.51|6880.51|0
1750688400000|2025-06-23 14:20:00|6885.21|6885.21|6887.34|6887.34|6889.47|6889.47|6885.21|6885.21|0
1750688700000|2025-06-23 14:25:00|6885.21|6885.21|6887.12|6887.12|6888.41|6888.41|6885.21|6885.21|0
1750689000000|2025-06-23 14:30:00|6888.19|6888.19|6898.67|6898.67|6898.67|6898.67|6888.19|6888.19|0
1750689300000|2025-06-23 14:35:00|6896.54|6896.54|6891.55|6891.55|6897.6|6897.6|6891.55|6891.55|0
1750689600000|2025-06-23 14:40:00|6887.29|6887.29|6888.97|6888.97|6890.93|6890.93|6885.77|6885.77|0
1750689900000|2025-06-23 14:45:00|6887.9|6887.9|6890.03|6890.03|6890.03|6890.03|6885.55|6885.55|0
1750690200000|2025-06-23 14:50:00|6890.93|6890.93|6890.71|6890.71|6890.93|6890.93|6889.64|6889.64|0
1750690500000|2025-06-23 14:55:00|6889.64|6889.64|6889.01|6889.01|6889.64|6889.64|6887.29|6887.29|0
1750690800000|2025-06-23 15:00:00|6888.35|6888.35|6895.63|6895.63|6895.63|6895.63|6888.35|6888.35|0
1750691100000|2025-06-23 15:05:00|6893.5|6893.5|6895.24|6895.24|6896.55|6896.55|6893.5|6893.5|0
1750691400000|2025-06-23 15:10:00|6896.52|6896.52|6891.36|6891.36|6897.84|6897.84|6891.36|6891.36|0
1750691700000|2025-06-23 15:15:00|6892.42|6892.42|6903|6903|6903|6903|6889.66|6889.66|0
1750692000000|2025-06-23 15:20:00|6900.87|6900.87|6898.43|6898.43|6900.87|6900.87|6898.27|6898.27|0
1750692300000|2025-06-23 15:25:00|6897.37|6897.37|6895.59|6895.59|6899.5|6899.5|6893.67|6893.67|0
1750749300000|2025-06-24 07:15:00|7004.12|7004.12|7011.8|7011.8|7012.7|7012.7|6997.93|6997.93|0
1750749600000|2025-06-24 07:20:00|7009.22|7009.22|7009.05|7009.05|7009.22|7009.22|7004.96|7004.96|0
1750749900000|2025-06-24 07:25:00|7010.34|7010.34|7005.02|7005.02|7012.92|7012.92|7005.02|7005.02|0
1750750200000|2025-06-24 07:30:00|7003.73|7003.73|7003.46|7003.46|7003.73|7003.73|6998.31|6998.31|0
1750750500000|2025-06-24 07:35:00|7001.33|7001.33|7009.07|7009.07|7011.2|7011.2|7000.94|7000.94|0
1750750800000|2025-06-24 07:40:00|7010.35|7010.35|7001.61|7001.61|7010.35|7010.35|7001.61|7001.61|0
1750751100000|2025-06-24 07:45:00|6999.03|6999.03|7010.6|7010.6|7012.28|7012.28|6996.9|6996.9|0
1750751400000|2025-06-24 07:50:00|7011.89|7011.89|7017.62|7017.62|7018.4|7018.4|7011.69|7011.69|0
1750751700000|2025-06-24 07:55:00|7018.69|7018.69|7049.5|7049.5|7049.5|7049.5|7018.69|7018.69|0
1750752000000|2025-06-24 08:00:00|7052.7|7052.7|7022.32|7022.32|7055.31|7055.31|7020.41|7020.41|0
1750752300000|2025-06-24 08:05:00|7021.42|7021.42|7015.67|7015.67|7021.42|7021.42|7015.67|7015.67|0
1750752600000|2025-06-24 08:10:00|7014.61|7014.61|7018.63|7018.63|7019.53|7019.53|7014.61|7014.61|0
1750752900000|2025-06-24 08:15:00|7016.5|7016.5|7015.66|7015.66|7016.72|7016.72|7014.15|7014.15|0
1750753200000|2025-06-24 08:20:00|7014.59|7014.59|7020.14|7020.14|7020.14|7020.14|7012.46|7012.46|0
1750753500000|2025-06-24 08:25:00|7021.21|7021.21|7023.78|7023.78|7023.78|7023.78|7018.85|7018.85|0
1750753800000|2025-06-24 08:30:00|7028.27|7028.27|7028.04|7028.04|7031.63|7031.63|7025.07|7025.07|0
1750754100000|2025-06-24 08:35:00|7026.06|7026.06|7029.7|7029.7|7030.99|7030.99|7026.06|7026.06|0
1750754400000|2025-06-24 08:40:00|7030.99|7030.99|7036.35|7036.35|7036.35|7036.35|7030.99|7030.99|0
1750754700000|2025-06-24 08:45:00|7037.25|7037.25|7039.71|7039.71|7042.72|7042.72|7037.25|7037.25|0
1750755000000|2025-06-24 08:50:00|7036.29|7036.29|7036.29|7036.29|7036.29|7036.29|7033.71|7033.71|0
1750755300000|2025-06-24 08:55:00|7035.63|7035.63|7036.92|7036.92|7036.92|7036.92|7035.63|7035.63|0
1750755600000|2025-06-24 09:00:00|7038.2|7038.2|7047.61|7047.61|7048.67|7048.67|7038.2|7038.2|0
1750755900000|2025-06-24 09:05:00|7048.9|7048.9|7049.02|7049.02|7049.02|7049.02|7041.12|7041.12|0
1750756200000|2025-06-24 09:10:00|7043.7|7043.7|7044.84|7044.84|7045.49|7045.49|7043.7|7043.7|0
1750756500000|2025-06-24 09:15:00|7046.12|7046.12|7053.8|7053.8|7053.8|7053.8|7046.12|7046.12|0
1750756800000|2025-06-24 09:20:00|7054.46|7054.46|7057.88|7057.88|7057.88|7057.88|7054.46|7054.46|0
1750757100000|2025-06-24 09:25:00|7059.17|7059.17|7059.61|7059.61|7064.75|7064.75|7059.17|7059.17|0
1750757400000|2025-06-24 09:30:00|7057.66|7057.66|7055.36|7055.36|7057.66|7057.66|7055.36|7055.36|0
1750757700000|2025-06-24 09:35:00|7056.43|7056.43|7054.7|7054.7|7056.43|7056.43|7054.7|7054.7|0
1750758000000|2025-06-24 09:40:00|7055.36|7055.36|7053.17|7053.17|7055.36|7055.36|7052.52|7052.52|0
1750758300000|2025-06-24 09:45:00|7052.52|7052.52|7052.52|7052.52|7053.83|7053.83|7052.52|7052.52|0
1750758600000|2025-06-24 09:50:00|7052.92|7052.92|7050.97|7050.97|7052.92|7052.92|7050.97|7050.97|0
1750758900000|2025-06-24 09:55:00|7051.63|7051.63|7050.4|7050.4|7051.63|7051.63|7048.84|7048.84|0
1750759200000|2025-06-24 10:00:00|7051.72|7051.72|7050.16|7050.16|7051.72|7051.72|7050.16|7050.16|0
1750759500000|2025-06-24 10:05:00|7049.5|7049.5|7044.78|7044.78|7050.16|7050.16|7044.78|7044.78|0
1750759800000|2025-06-24 10:10:00|7043.71|7043.71|7042.65|7042.65|7043.71|7043.71|7041.99|7041.99|0
1750760100000|2025-06-24 10:15:00|7043.71|7043.71|7040.92|7040.92|7043.71|7043.71|7040.92|7040.92|0
1750760400000|2025-06-24 10:20:00|7041.58|7041.58|7042.48|7042.48|7042.48|7042.48|7041.58|7041.58|0
1750760700000|2025-06-24 10:25:00|7041.42|7041.42|7032.81|7032.81|7041.42|7041.42|7031.74|7031.74|0
1750761000000|2025-06-24 10:30:00|7033.87|7033.87|7032.81|7032.81|7033.87|7033.87|7032.81|7032.81|0
1750761300000|2025-06-24 10:35:00|7033.87|7033.87|7033.24|7033.24|7034.53|7034.53|7031.96|7031.96|0
1750761600000|2025-06-24 10:40:00|7035.37|7035.37|7034.06|7034.06|7035.37|7035.37|7034.06|7034.06|0
1750761900000|2025-06-24 10:45:00|7037.25|7037.25|7041.3|7041.3|7041.96|7041.96|7036.19|7036.19|0
1750762200000|2025-06-24 10:50:00|7043.1|7043.1|7053.16|7053.16|7053.16|7053.16|7043.1|7043.1|0
1750762500000|2025-06-24 10:55:00|7056.36|7056.36|7057.02|7057.02|7057.02|7057.02|7055.7|7055.7|0
1750762800000|2025-06-24 11:00:00|7055.95|7055.95|7054.04|7054.04|7055.95|7055.95|7053.82|7053.82|0
1750763100000|2025-06-24 11:05:00|7057.24|7057.24|7054.66|7054.66|7060.43|7060.43|7054.66|7054.66|0
1750763400000|2025-06-24 11:10:00|7055.56|7055.56|7043.98|7043.98|7055.56|7055.56|7043.98|7043.98|0
1750763700000|2025-06-24 11:15:00|7044.87|7044.87|7043.15|7043.15|7046.16|7046.16|7043.15|7043.15|0
1750764000000|2025-06-24 11:20:00|7041.02|7041.02|7041.02|7041.02|7041.02|7041.02|7041.02|7041.02|0
1750764300000|2025-06-24 11:25:00|7039.73|7039.73|7042.98|7042.98|7044.27|7044.27|7037.6|7037.6|0
1750764600000|2025-06-24 11:30:00|7040.85|7040.85|7037.21|7037.21|7040.85|7040.85|7037.21|7037.21|0
1750764900000|2025-06-24 11:35:00|7040.41|7040.41|7040.41|7040.41|7040.41|7040.41|7040.41|7040.41|0
1750765200000|2025-06-24 11:40:00|7041.7|7041.7|7043.21|7043.21|7044.27|7044.27|7041.7|7041.7|0
1750765500000|2025-06-24 11:45:00|7041.08|7041.08|7041.08|7041.08|7041.08|7041.08|7041.08|7041.08|0
1750765800000|2025-06-24 11:50:00|7041.97|7041.97|7043.04|7043.04|7043.04|7043.04|7041.97|7041.97|0
1750766100000|2025-06-24 11:55:00|7041.97|7041.97|7039.11|7039.11|7041.97|7041.97|7039.11|7039.11|0
1750766400000|2025-06-24 12:00:00|7040.18|7040.18|7041.08|7041.08|7041.08|7041.08|7040.18|7040.18|0
1750766700000|2025-06-24 12:05:00|7041.73|7041.73|7049.25|7049.25|7049.25|7049.25|7041.73|7041.73|0
1750767000000|2025-06-24 12:10:00|7048.18|7048.18|7048.84|7048.84|7048.84|7048.84|7048.18|7048.18|0
1750767300000|2025-06-24 12:15:00|7047.78|7047.78|7046.49|7046.49|7047.78|7047.78|7045.42|7045.42|0
1750767600000|2025-06-24 12:20:00|7049.68|7049.68|7053.95|7053.95|7053.95|7053.95|7049.68|7049.68|0
1750767900000|2025-06-24 12:25:00|7054.61|7054.61|7066.36|7066.36|7067.43|7067.43|7054.61|7054.61|0
1750768200000|2025-06-24 12:30:00|7064.01|7064.01|7057.79|7057.79|7066.14|7066.14|7057.13|7057.13|0
1750768500000|2025-06-24 12:35:00|7058.45|7058.45|7054.37|7054.37|7059.11|7059.11|7054.37|7054.37|0
1750768800000|2025-06-24 12:40:00|7053.71|7053.71|7052.65|7052.65|7053.71|7053.71|7052.65|7052.65|0
1750769100000|2025-06-24 12:45:00|7053.71|7053.71|7057.54|7057.54|7063.75|7063.75|7053.71|7053.71|0
1750769700000|2025-06-24 12:55:00|7059.67|7059.67|7060.96|7060.96|7061.8|7061.8|7058.38|7058.38|0
1750770000000|2025-06-24 13:00:00|7068.42|7068.42|7064.83|7064.83|7075.93|7075.93|7063.54|7063.54|0
1750770300000|2025-06-24 13:05:00|7064.17|7064.17|7066.12|7066.12|7066.12|7066.12|7063.1|7063.1|0
1750770600000|2025-06-24 13:10:00|7068.25|7068.25|7057.76|7057.76|7068.25|7068.25|7057.76|7057.76|0
1750770900000|2025-06-24 13:15:00|7060.95|7060.95|7058.15|7058.15|7063.92|7063.92|7056.43|7056.43|0
1750771200000|2025-06-24 13:20:00|7057.49|7057.49|7051.62|7051.62|7057.49|7057.49|7051.62|7051.62|0
1750771500000|2025-06-24 13:25:00|7052.68|7052.68|7050.62|7050.62|7052.68|7052.68|7050.55|7050.55|0
1750771800000|2025-06-24 13:30:00|7049.56|7049.56|7058.96|7058.96|7058.96|7058.96|7049.56|7049.56|0
1750772100000|2025-06-24 13:35:00|7060.03|7060.03|7060.43|7060.43|7063.01|7063.01|7060.03|7060.03|0
1750772400000|2025-06-24 13:40:00|7058.3|7058.3|7057.01|7057.01|7058.93|7058.93|7055.73|7055.73|0
1750772700000|2025-06-24 13:45:00|7058.3|7058.3|7060.44|7060.44|7065.36|7065.36|7058.3|7058.3|0
1750773000000|2025-06-24 13:50:00|7059.15|7059.15|7061.94|7061.94|7063.41|7063.41|7059.15|7059.15|0
1750773300000|2025-06-24 13:55:00|7060.87|7060.87|7064.54|7064.54|7064.54|7064.54|7056.79|7056.79|0
1750773600000|2025-06-24 14:00:00|7062.41|7062.41|7052.86|7052.86|7062.41|7062.41|7051.06|7051.06|0
1750773900000|2025-06-24 14:05:00|7051.57|7051.57|7048.59|7048.59|7052.64|7052.64|7048.59|7048.59|0
1750774200000|2025-06-24 14:10:00|7049.49|7049.49|7055.31|7055.31|7055.53|7055.53|7049.49|7049.49|0
1750774500000|2025-06-24 14:15:00|7056.37|7056.37|7064.05|7064.05|7066.18|7066.18|7056.37|7056.37|0
1750774800000|2025-06-24 14:20:00|7065.34|7065.34|7071.96|7071.96|7071.96|7071.96|7065.34|7065.34|0
1750775100000|2025-06-24 14:25:00|7072.62|7072.62|7072.81|7072.81|7072.81|7072.81|7067.88|7067.88|0
1750775400000|2025-06-24 14:30:00|7071.91|7071.91|7074.94|7074.94|7077.07|7077.07|7071.91|7071.91|0
1750775700000|2025-06-24 14:35:00|7073.65|7073.65|7075.38|7075.38|7075.78|7075.78|7073.65|7073.65|0
1750776000000|2025-06-24 14:40:00|7074.72|7074.72|7076|7076|7078.57|7078.57|7074.06|7074.06|0
1750776300000|2025-06-24 14:45:00|7074.94|7074.94|7076.66|7076.66|7077.07|7077.07|7074.94|7074.94|0
1750776600000|2025-06-24 14:50:00|7077.33|7077.33|7076.23|7076.23|7079.94|7079.94|7076.23|7076.23|0
1750776900000|2025-06-24 14:55:00|7077.55|7077.55|7063.79|7063.79|7077.55|7077.55|7063.79|7063.79|0
1750777200000|2025-06-24 15:00:00|7065.08|7065.08|7070.29|7070.29|7073.08|7073.08|7065.08|7065.08|0
1750777500000|2025-06-24 15:05:00|7069.64|7069.64|7068.55|7068.55|7074.18|7074.18|7068.55|7068.55|0
1750777800000|2025-06-24 15:10:00|7067.27|7067.27|7062.87|7062.87|7067.27|7067.27|7061.55|7061.55|0
1750778100000|2025-06-24 15:15:00|7063.94|7063.94|7061.55|7061.55|7068.02|7068.02|7061.55|7061.55|0
1750778400000|2025-06-24 15:20:00|7060.48|7060.48|7057.91|7057.91|7062.61|7062.61|7057.91|7057.91|0
1750778700000|2025-06-24 15:25:00|7059.2|7059.2|7058.59|7058.59|7060.77|7060.77|7053.67|7053.67|0
1750835700000|2025-06-25 07:15:00|7022.62|7022.62|7025.65|7025.65|7032.77|7032.77|7022.62|7022.62|0
1750836000000|2025-06-25 07:20:00|7026.94|7026.94|7032.61|7032.61|7032.61|7032.61|7026.72|7026.72|0
1750836300000|2025-06-25 07:25:00|7035.18|7035.18|7037.13|7037.13|7037.13|7037.13|7035.18|7035.18|0
1750836600000|2025-06-25 07:30:00|7039.83|7039.83|7035.11|7035.11|7039.83|7039.83|7035.11|7035.11|0
1750836900000|2025-06-25 07:35:00|7034.04|7034.04|7032.95|7032.95|7035.33|7035.33|7031.07|7031.07|0
1750837200000|2025-06-25 07:40:00|7035.08|7035.08|7029.14|7029.14|7035.74|7035.74|7029.14|7029.14|0
1750837500000|2025-06-25 07:45:00|7027.01|7027.01|7031.3|7031.3|7031.3|7031.3|7024.65|7024.65|0
1750837800000|2025-06-25 07:50:00|7038.76|7038.76|7040.27|7040.27|7040.27|7040.27|7037.69|7037.69|0
1750838100000|2025-06-25 07:55:00|7041.33|7041.33|7040.04|7040.04|7041.33|7041.33|7040.04|7040.04|0
1750838400000|2025-06-25 08:00:00|7042.62|7042.62|7045.59|7045.59|7045.59|7045.59|7042.62|7042.62|0
1750838700000|2025-06-25 08:05:00|7048.16|7048.16|7049.57|7049.57|7056.24|7056.24|7045.59|7045.59|0
1750839000000|2025-06-25 08:10:00|7050.47|7050.47|7043.01|7043.01|7050.47|7050.47|7043.01|7043.01|0
1750839300000|2025-06-25 08:15:00|7041.95|7041.95|7034.59|7034.59|7043.41|7043.41|7034.59|7034.59|0
1750839600000|2025-06-25 08:20:00|7036.72|7036.72|7037.82|7037.82|7039.11|7039.11|7036.72|7036.72|0
1750839900000|2025-06-25 08:25:00|7036.92|7036.92|7030.04|7030.04|7036.92|7036.92|7030.04|7030.04|0
1750840200000|2025-06-25 08:30:00|7028.97|7028.97|7025.33|7025.33|7028.97|7028.97|7025.33|7025.33|0
1750840500000|2025-06-25 08:35:00|7024.26|7024.26|7023.2|7023.2|7025.33|7025.33|7023.2|7023.2|0
1750840800000|2025-06-25 08:40:00|7022.13|7022.13|7022.13|7022.13|7022.13|7022.13|7022.13|7022.13|0
1750841100000|2025-06-25 08:45:00|7020|7020|7006.07|7006.07|7020|7020|7006.07|7006.07|0
1750841400000|2025-06-25 08:50:00|7006.73|7006.73|7009.78|7009.78|7012.97|7012.97|7006.73|7006.73|0
1750841700000|2025-06-25 08:55:00|7011.91|7011.91|7019.59|7019.59|7022.16|7022.16|7011.91|7011.91|0
1750842000000|2025-06-25 09:00:00|7018.3|7018.3|7012.16|7012.16|7018.3|7018.3|7012.16|7012.16|0
1750842300000|2025-06-25 09:05:00|7008.3|7008.3|7003.6|7003.6|7009.59|7009.59|7003.6|7003.6|0
1750842600000|2025-06-25 09:10:00|7000.4|7000.4|7006.8|7006.8|7006.8|7006.8|7000.4|7000.4|0
1750842900000|2025-06-25 09:15:00|7008.93|7008.93|7011.89|7011.89|7011.89|7011.89|7008.93|7008.93|0
1750843200000|2025-06-25 09:20:00|7014.02|7014.02|7017.19|7017.19|7018.94|7018.94|7014.02|7014.02|0
1750843500000|2025-06-25 09:25:00|7018.26|7018.26|7017.19|7017.19|7018.26|7018.26|7015.06|7015.06|0
1750843800000|2025-06-25 09:30:00|7015.91|7015.91|7019.1|7019.1|7019.1|7019.1|7013.55|7013.55|0
1750844100000|2025-06-25 09:35:00|7020.17|7020.17|7022.74|7022.74|7022.74|7022.74|7020.17|7020.17|0
1750844400000|2025-06-25 09:40:00|7024.87|7024.87|7022.74|7022.74|7024.87|7024.87|7022.74|7022.74|0
1750844700000|2025-06-25 09:45:00|7022.08|7022.08|7023.37|7023.37|7023.37|7023.37|7022.08|7022.08|0
1750845000000|2025-06-25 09:50:00|7025.95|7025.95|7029.81|7029.81|7029.81|7029.81|7025.95|7025.95|0
1750845300000|2025-06-25 09:55:00|7028.52|7028.52|7030.21|7030.21|7030.21|7030.21|7023.37|7023.37|0
1750845600000|2025-06-25 10:00:00|7031.5|7031.5|7031.5|7031.5|7031.5|7031.5|7031.5|7031.5|0
1750845900000|2025-06-25 10:05:00|7029.37|7029.37|7025.73|7025.73|7029.37|7029.37|7024.66|7024.66|0
1750846200000|2025-06-25 10:10:00|7026.79|7026.79|7027.69|7027.69|7028.75|7028.75|7026.79|7026.79|0
1750846500000|2025-06-25 10:15:00|7028.98|7028.98|7028.08|7028.08|7028.98|7028.98|7028.08|7028.08|0
1750846800000|2025-06-25 10:20:00|7031.27|7031.27|7031.27|7031.27|7031.27|7031.27|7031.27|7031.27|0
1750847100000|2025-06-25 10:25:00|7028.08|7028.08|7025.62|7025.62|7028.08|7028.08|7025.62|7025.62|0
1750847400000|2025-06-25 10:30:00|7026.28|7026.28|7026.28|7026.28|7028.26|7028.26|7026.28|7026.28|0
1750847700000|2025-06-25 10:35:00|7026.94|7026.94|7030.27|7030.27|7033.13|7033.13|7026.04|7026.04|0
1750848000000|2025-06-25 10:40:00|7031.17|7031.17|7034.41|7034.41|7035.69|7035.69|7031.17|7031.17|0
1750848300000|2025-06-25 10:45:00|7035.3|7035.3|7043.93|7043.93|7046.06|7046.06|7034.41|7034.41|0
1750848900000|2025-06-25 10:55:00|7042.86|7042.86|7040.51|7040.51|7042.86|7042.86|7040.51|7040.51|0
1750849200000|2025-06-25 11:00:00|7042.39|7042.39|7034.04|7034.04|7043.23|7043.23|7033.38|7033.38|0
1750849500000|2025-06-25 11:05:00|7033.14|7033.14|7033.31|7033.31|7034.59|7034.59|7032.24|7032.24|0
1750849800000|2025-06-25 11:10:00|7032.24|7032.24|7037.67|7037.67|7037.67|7037.67|7032.24|7032.24|0
1750850100000|2025-06-25 11:15:00|7038.73|7038.73|7041.93|7041.93|7045.13|7045.13|7038.73|7038.73|0
1750850400000|2025-06-25 11:20:00|7039.8|7039.8|7038.9|7038.9|7039.8|7039.8|7038.9|7038.9|0
1750850700000|2025-06-25 11:25:00|7044.05|7044.05|7048.16|7048.16|7048.16|7048.16|7044.05|7044.05|0
1750851000000|2025-06-25 11:30:00|7047.5|7047.5|7053.34|7053.34|7053.34|7053.34|7047.5|7047.5|0
1750851300000|2025-06-25 11:35:00|7055.14|7055.14|7055.38|7055.38|7055.77|7055.77|7054.48|7054.48|0
1750851600000|2025-06-25 11:40:00|7056.7|7056.7|7051.35|7051.35|7057.11|7057.11|7051.35|7051.35|0
1750851900000|2025-06-25 11:45:00|7052.41|7052.41|7052.25|7052.25|7053.31|7053.31|7052.25|7052.25|0
1750852200000|2025-06-25 11:50:00|7054.38|7054.38|7047.76|7047.76|7054.38|7054.38|7046.7|7046.7|0
1750852500000|2025-06-25 11:55:00|7048.83|7048.83|7052.89|7052.89|7053.95|7053.95|7048.83|7048.83|0
1750852800000|2025-06-25 12:00:00|7051.82|7051.82|7051.82|7051.82|7051.82|7051.82|7051.82|7051.82|0
1750853100000|2025-06-25 12:05:00|7052.89|7052.89|7047.78|7047.78|7052.89|7052.89|7047.56|7047.56|0
1750853400000|2025-06-25 12:10:00|7048.85|7048.85|7049.24|7049.24|7051.81|7051.81|7048.85|7048.85|0
1750853700000|2025-06-25 12:15:00|7049.9|7049.9|7049.02|7049.02|7050.3|7050.3|7049.02|7049.02|0
1750854000000|2025-06-25 12:20:00|7047.95|7047.95|7045.57|7045.57|7047.95|7047.95|7045.57|7045.57|0
1750854300000|2025-06-25 12:25:00|7044.5|7044.5|7040.81|7040.81|7045.57|7045.57|7040.81|7040.81|0
1750854600000|2025-06-25 12:30:00|7042.1|7042.1|7041.04|7041.04|7043.17|7043.17|7041.04|7041.04|0
1750854900000|2025-06-25 12:35:00|7039.97|7039.97|7040.42|7040.42|7040.42|7040.42|7037.84|7037.84|0
1750855200000|2025-06-25 12:40:00|7042.4|7042.4|7042.15|7042.15|7043.47|7043.47|7042.15|7042.15|0
1750855500000|2025-06-25 12:45:00|7044.72|7044.72|7044.72|7044.72|7044.72|7044.72|7044.72|7044.72|0
1750855800000|2025-06-25 12:50:00|7043.44|7043.44|7035.94|7035.94|7043.44|7043.44|7035.94|7035.94|0
1750856100000|2025-06-25 12:55:00|7034.87|7034.87|7033.98|7033.98|7036.11|7036.11|7032.91|7032.91|0
1750856400000|2025-06-25 13:00:00|7031.85|7031.85|7031.85|7031.85|7031.85|7031.85|7031.85|7031.85|0
1750856700000|2025-06-25 13:05:00|7030.56|7030.56|7031.4|7031.4|7031.4|7031.4|7029.27|7029.27|0
1750857000000|2025-06-25 13:10:00|7028.2|7028.2|7022.48|7022.48|7028.2|7028.2|7018.62|7018.62|0
1750857300000|2025-06-25 13:15:00|7023.54|7023.54|7024.83|7024.83|7024.83|7024.83|7022.48|7022.48|0
1750857600000|2025-06-25 13:20:00|7023.77|7023.77|7023.77|7023.77|7023.77|7023.77|7023.77|7023.77|0
1750857900000|2025-06-25 13:25:00|7024.83|7024.83|7025.95|7025.95|7028.93|7028.93|7023.77|7023.77|0
1750858200000|2025-06-25 13:30:00|7022.09|7022.09|7009.52|7009.52|7022.09|7022.09|7006.37|7006.37|0
1750858500000|2025-06-25 13:35:00|7011.65|7011.65|7007.16|7007.16|7011.65|7011.65|7006.1|7006.1|0
1750858800000|2025-06-25 13:40:00|7007.82|7007.82|7004.63|7004.63|7007.82|7007.82|7002.05|7002.05|0
1750859100000|2025-06-25 13:45:00|7006.76|7006.76|7002.27|7002.27|7006.76|7006.76|7002.27|7002.27|0
1750859400000|2025-06-25 13:50:00|7001.21|7001.21|7002.84|7002.84|7006.35|7006.35|7000.14|7000.14|0
1750859700000|2025-06-25 13:55:00|7004.97|7004.97|7015.68|7015.68|7015.68|7015.68|7003.91|7003.91|0
1750860000000|2025-06-25 14:00:00|7015.02|7015.02|7009.47|7009.47|7015.02|7015.02|7009.47|7009.47|0
1750860300000|2025-06-25 14:05:00|7006.9|7006.9|7003.81|7003.81|7006.9|7006.9|7002.75|7002.75|0
1750860600000|2025-06-25 14:10:00|7004.88|7004.88|7005.94|7005.94|7005.94|7005.94|7004.88|7004.88|0
1750860900000|2025-06-25 14:15:00|7008.07|7008.07|7007|7007|7008.96|7008.96|7004.42|7004.42|0
1750861200000|2025-06-25 14:20:00|7008.97|7008.97|7011.1|7011.1|7012.17|7012.17|7008.97|7008.97|0
1750861500000|2025-06-25 14:25:00|7010.04|7010.04|7002.37|7002.37|7010.04|7010.04|7002.37|7002.37|0
1750861800000|2025-06-25 14:30:00|7001.72|7001.72|6990.21|6990.21|7001.72|7001.72|6988.08|6988.08|0
1750862100000|2025-06-25 14:35:00|6991.5|6991.5|6990.21|6990.21|6995.76|6995.76|6990.21|6990.21|0
1750862400000|2025-06-25 14:40:00|6989.14|6989.14|6989.14|6989.14|6990.21|6990.21|6983.82|6983.82|0
1750862700000|2025-06-25 14:45:00|6988.08|6988.08|6988.76|6988.76|6989.14|6989.14|6987.86|6987.86|0
1750863000000|2025-06-25 14:50:00|6989.82|6989.82|6979.17|6979.17|6989.82|6989.82|6976.81|6976.81|0
1750863300000|2025-06-25 14:55:00|6977.04|6977.04|6970.45|6970.45|6977.04|6977.04|6970.45|6970.45|0
1750863600000|2025-06-25 15:00:00|6968.32|6968.32|6967.51|6967.51|6969.39|6969.39|6965.12|6965.12|0
1750863900000|2025-06-25 15:05:00|6968.18|6968.18|6974.21|6974.21|6974.21|6974.21|6965.02|6965.02|0
1750864200000|2025-06-25 15:10:00|6975.27|6975.27|6977.68|6977.68|6979.81|6979.81|6973.14|6973.14|0
1750864500000|2025-06-25 15:15:00|6978.75|6978.75|6979.38|6979.38|6981.1|6981.1|6977.46|6977.46|0
1750864800000|2025-06-25 15:20:00|6978.09|6978.09|6978.68|6978.68|6978.68|6978.68|6974.5|6974.5|0
1750865100000|2025-06-25 15:25:00|6979.35|6979.35|6971.26|6971.26|6979.35|6979.35|6970.82|6970.82|0
1750922100000|2025-06-26 07:15:00|7004.27|7004.27|7004.27|7004.27|7004.27|7004.27|7004.27|7004.27|0
1750922400000|2025-06-26 07:20:00|7003.37|7003.37|6997.18|6997.18|7003.37|7003.37|6996.76|6996.76|0
1750922700000|2025-06-26 07:25:00|6995.89|6995.89|6986.92|6986.92|6995.89|6995.89|6986.92|6986.92|0
1750923000000|2025-06-26 07:30:00|6988.21|6988.21|6984.49|6984.49|6988.21|6988.21|6982.85|6982.85|0
1750923300000|2025-06-26 07:35:00|6985.55|6985.55|6979.57|6979.57|6985.55|6985.55|6979.57|6979.57|0
1750923600000|2025-06-26 07:40:00|6978.5|6978.5|6977.22|6977.22|6978.5|6978.5|6977.22|6977.22|0
1750923900000|2025-06-26 07:45:00|6978.11|6978.11|6982.63|6982.63|6982.63|6982.63|6978.11|6978.11|0
1750924200000|2025-06-26 07:50:00|6983.95|6983.95|6981.82|6981.82|6983.95|6983.95|6981.82|6981.82|0
1750924500000|2025-06-26 07:55:00|6982.71|6982.71|6981.43|6981.43|6982.71|6982.71|6981.43|6981.43|0
1750924800000|2025-06-26 08:00:00|6979.3|6979.3|6980.19|6980.19|6980.19|6980.19|6976.1|6976.1|0
1750925100000|2025-06-26 08:05:00|6981.48|6981.48|6982.38|6982.38|6982.55|6982.55|6981.48|6981.48|0
1750925400000|2025-06-26 08:10:00|6981.32|6981.32|6981.32|6981.32|6982.38|6982.38|6981.32|6981.32|0
1750925700000|2025-06-26 08:15:00|6982.6|6982.6|6983.89|6983.89|6983.89|6983.89|6982.6|6982.6|0
1750926000000|2025-06-26 08:20:00|6982.6|6982.6|6982.6|6982.6|6982.6|6982.6|6982.6|6982.6|0
1750926300000|2025-06-26 08:25:00|6981.54|6981.54|6980.64|6980.64|6981.54|6981.54|6980.64|6980.64|0
1750926600000|2025-06-26 08:30:00|6981.7|6981.7|6980.42|6980.42|6981.7|6981.7|6980.42|6980.42|0
1750926900000|2025-06-26 08:35:00|6979.35|6979.35|6979.35|6979.35|6979.35|6979.35|6979.35|6979.35|0
1750927200000|2025-06-26 08:40:00|6980.01|6980.01|6980.01|6980.01|6980.01|6980.01|6980.01|6980.01|0
1750927500000|2025-06-26 08:45:00|6982.59|6982.59|6986.23|6986.23|6986.23|6986.23|6982.59|6982.59|0
1750927800000|2025-06-26 08:50:00|6987.29|6987.29|6989.42|6989.42|6989.42|6989.42|6987.29|6987.29|0
1750928100000|2025-06-26 08:55:00|6990.32|6990.32|6996.83|6996.83|6996.83|6996.83|6990.32|6990.32|0
1750928400000|2025-06-26 09:00:00|6994.7|6994.7|6997.05|6997.05|6997.05|6997.05|6994.7|6994.7|0
1750928700000|2025-06-26 09:05:00|6998.11|6998.11|7003.08|7003.08|7003.08|7003.08|6998.11|6998.11|0
1750929000000|2025-06-26 09:10:00|7004.14|7004.14|7000.25|7000.25|7005.43|7005.43|7000.25|7000.25|0
1750929300000|2025-06-26 09:15:00|6999.19|6999.19|6998.12|6998.12|6999.19|6999.19|6998.12|6998.12|0
1750929600000|2025-06-26 09:20:00|7003.42|7003.42|7003.42|7003.42|7003.42|7003.42|7003.42|7003.42|0
1750929900000|2025-06-26 09:25:00|7002.36|7002.36|7012.8|7012.8|7012.8|7012.8|7002.36|7002.36|0
1750930200000|2025-06-26 09:30:00|7010.81|7010.81|7005.49|7005.49|7010.81|7010.81|7005.49|7005.49|0
1750930500000|2025-06-26 09:35:00|7003.36|7003.36|7001.44|7001.44|7003.36|7003.36|7001.44|7001.44|0
1750930800000|2025-06-26 09:40:00|6999.31|6999.31|6998.24|6998.24|6999.31|6999.31|6997.18|6997.18|0
1750931100000|2025-06-26 09:45:00|6996.95|6996.95|7003.61|7003.61|7003.61|7003.61|6996.95|6996.95|0
1750931400000|2025-06-26 09:50:00|7004.67|7004.67|7005.08|7005.08|7005.74|7005.74|7004.67|7004.67|0
1750931700000|2025-06-26 09:55:00|7006.4|7006.4|7004.67|7004.67|7006.4|7006.4|7004.02|7004.02|0
1750932000000|2025-06-26 10:00:00|7005.74|7005.74|7004.05|7004.05|7008.32|7008.32|7004.05|7004.05|0
1750932300000|2025-06-26 10:05:00|7004.95|7004.95|7004.29|7004.29|7006.02|7006.02|7004.29|7004.29|0
1750932600000|2025-06-26 10:10:00|7005.36|7005.36|7004.29|7004.29|7005.36|7005.36|7004.29|7004.29|0
1750932900000|2025-06-26 10:15:00|7006.42|7006.42|7007.71|7007.71|7007.71|7007.71|7006.42|7006.42|0
1750933200000|2025-06-26 10:20:00|7008.78|7008.78|7012.9|7012.9|7012.9|7012.9|7008.78|7008.78|0
1750933500000|2025-06-26 10:25:00|7016.09|7016.09|7016.09|7016.09|7016.99|7016.99|7016.09|7016.09|0
1750933800000|2025-06-26 10:30:00|7017.16|7017.16|7021.23|7021.23|7021.23|7021.23|7017.16|7017.16|0
1750934100000|2025-06-26 10:35:00|7020.17|7020.17|7018.37|7018.37|7020.17|7020.17|7018.37|7018.37|0
1750934400000|2025-06-26 10:40:00|7019.66|7019.66|7008.31|7008.31|7019.66|7019.66|7008.31|7008.31|0
1750934700000|2025-06-26 10:45:00|7009.37|7009.37|7009.2|7009.2|7009.37|7009.37|7008.31|7008.31|0
1750935000000|2025-06-26 10:50:00|7008.54|7008.54|7003.84|7003.84|7008.54|7008.54|7003.84|7003.84|0
1750935300000|2025-06-26 10:55:00|7002.77|7002.77|7002.33|7002.33|7005.97|7005.97|7002.33|7002.33|0
1750935600000|2025-06-26 11:00:00|7003.39|7003.39|7008.32|7008.32|7008.32|7008.32|7003.39|7003.39|0
1750935900000|2025-06-26 11:05:00|7007.26|7007.26|7005.13|7005.13|7007.26|7007.26|7005.13|7005.13|0
1750936200000|2025-06-26 11:10:00|7003|7003|7001.93|7001.93|7003|7003|7001.93|7001.93|0
1750936500000|2025-06-26 11:15:00|7004.06|7004.06|7009.39|7009.39|7009.39|7009.39|7004.06|7004.06|0
1750936800000|2025-06-26 11:20:00|7010.68|7010.68|7011.52|7011.52|7012.81|7012.81|7010.68|7010.68|0
1750937100000|2025-06-26 11:25:00|7009.39|7009.39|7007.9|7007.9|7009.39|7009.39|7005.25|7005.25|0
1750937400000|2025-06-26 11:30:00|7007|7007|7007.63|7007.63|7007.63|7007.63|7004.61|7004.61|0
1750937700000|2025-06-26 11:35:00|7008.91|7008.91|7009.32|7009.32|7009.32|7009.32|7008.26|7008.26|0
1750938000000|2025-06-26 11:40:00|7008.26|7008.26|7006.97|7006.97|7008.26|7008.26|7001.42|7001.42|0
1750938300000|2025-06-26 11:45:00|7005.9|7005.9|7004.84|7004.84|7005.9|7005.9|7004.84|7004.84|0
1750938600000|2025-06-26 11:50:00|7008.48|7008.48|7005.28|7005.28|7008.48|7008.48|7002.09|7002.09|0
1750938900000|2025-06-26 11:55:00|7004.38|7004.38|7002.25|7002.25|7004.38|7004.38|7002.25|7002.25|0
1750939200000|2025-06-26 12:00:00|7000.96|7000.96|7001.41|7001.41|7001.41|7001.41|6998.83|6998.83|0
1750939800000|2025-06-26 12:10:00|7005.27|7005.27|7007.85|7007.85|7009.14|7009.14|7005.27|7005.27|0
1750940100000|2025-06-26 12:15:00|7009.14|7009.14|7009.36|7009.36|7009.36|7009.36|7006.79|7006.79|0
1750940700000|2025-06-26 12:25:00|7011.49|7011.49|7018.99|7018.99|7018.99|7018.99|7009.36|7009.36|0
1750941000000|2025-06-26 12:30:00|7020.28|7020.28|7010.19|7010.19|7024.79|7024.79|7010.19|7010.19|0
1750941300000|2025-06-26 12:35:00|7009.12|7009.12|7011.09|7011.09|7012.54|7012.54|7009.12|7009.12|0
1750941600000|2025-06-26 12:40:00|7010.02|7010.02|7011.37|7011.37|7012.6|7012.6|7010.02|7010.02|0
1750941900000|2025-06-26 12:45:00|7010.47|7010.47|7005.13|7005.13|7010.47|7010.47|7004.47|7004.47|0
1750942200000|2025-06-26 12:50:00|7007.26|7007.26|7008.33|7008.33|7011.52|7011.52|7007.26|7007.26|0
1750942500000|2025-06-26 12:55:00|7007.26|7007.26|7006.64|7006.64|7012.19|7012.19|7006.64|7006.64|0
1750942800000|2025-06-26 13:00:00|7005.35|7005.35|7004.29|7004.29|7005.35|7005.35|7004.29|7004.29|0
1750943100000|2025-06-26 13:05:00|7003.63|7003.63|7003.81|7003.81|7006.17|7006.17|7002.52|7002.52|0
1750943400000|2025-06-26 13:10:00|7002.75|7002.75|7004.88|7004.88|7005.94|7005.94|7002.75|7002.75|0
1750943700000|2025-06-26 13:15:00|7003.81|7003.81|7001.87|7001.87|7003.81|7003.81|7001.87|7001.87|0
1750944000000|2025-06-26 13:20:00|7002.76|7002.76|7001.48|7001.48|7002.76|7002.76|7001.48|7001.48|0
1750944300000|2025-06-26 13:25:00|7000.41|7000.41|6998.94|6998.94|7000.41|7000.41|6997.21|6997.21|0
1750944600000|2025-06-26 13:30:00|6997.65|6997.65|7005.68|7005.68|7005.68|7005.68|6991.46|6991.46|0
1750944900000|2025-06-26 13:35:00|7006.75|7006.75|7008.63|7008.63|7010.61|7010.61|7004.15|7004.15|0
1750945200000|2025-06-26 13:40:00|7007.57|7007.57|7004.94|7004.94|7007.57|7007.57|7004.15|7004.15|0
1750945500000|2025-06-26 13:45:00|7004.72|7004.72|6992.07|6992.07|7004.72|7004.72|6991.41|6991.41|0
1750945800000|2025-06-26 13:50:00|6994.2|6994.2|6998.1|6998.1|6999.16|6999.16|6994.2|6994.2|0
1750946100000|2025-06-26 13:55:00|6999.38|6999.38|7006.93|7006.93|7006.93|7006.93|6999.38|6999.38|0
1750946400000|2025-06-26 14:00:00|7009.06|7009.06|7008.11|7008.11|7009.72|7009.72|7004.57|7004.57|0
1750946700000|2025-06-26 14:05:00|7007.45|7007.45|7010.03|7010.03|7010.03|7010.03|7002.53|7002.53|0
1750947000000|2025-06-26 14:10:00|7007.9|7007.9|7019.92|7019.92|7019.92|7019.92|7007.9|7007.9|0
1750947300000|2025-06-26 14:15:00|7019.26|7019.26|7022.55|7022.55|7023.39|7023.39|7018.19|7018.19|0
1750947600000|2025-06-26 14:20:00|7021.48|7021.48|7022.61|7022.61|7029.05|7029.05|7021.48|7021.48|0
1750947900000|2025-06-26 14:25:00|7019.42|7019.42|7019.66|7019.66|7020.98|7020.98|7018.35|7018.35|0
1750948200000|2025-06-26 14:30:00|7020.32|7020.32|7019.91|7019.91|7021.89|7021.89|7018.85|7018.85|0
1750948500000|2025-06-26 14:35:00|7018.62|7018.62|7015.87|7015.87|7018.62|7018.62|7014.36|7014.36|0
1750948800000|2025-06-26 14:40:00|7017.16|7017.16|7017.16|7017.16|7017.16|7017.16|7017.16|7017.16|0
1750949100000|2025-06-26 14:45:00|7018.45|7018.45|7030.88|7030.88|7030.88|7030.88|7018.45|7018.45|0
1750949400000|2025-06-26 14:50:00|7032.17|7032.17|7036.01|7036.01|7036.9|7036.9|7028.94|7028.94|0
1750949700000|2025-06-26 14:55:00|7037.07|7037.07|7039.5|7039.5|7049.58|7049.58|7036.01|7036.01|0
1750950000000|2025-06-26 15:00:00|7038.44|7038.44|7033.47|7033.47|7038.44|7038.44|7033.47|7033.47|0
1750950300000|2025-06-26 15:05:00|7034.79|7034.79|7042.29|7042.29|7043.35|7043.35|7034.38|7034.38|0
1750950600000|2025-06-26 15:10:00|7045.48|7045.48|7043.98|7043.98|7045.48|7045.48|7042.69|7042.69|0
1750950900000|2025-06-26 15:15:00|7045.04|7045.04|7048.9|7048.9|7049.12|7049.12|7045.04|7045.04|0
1750951200000|2025-06-26 15:20:00|7047.83|7047.83|7048.04|7048.04|7051.68|7051.68|7047.83|7047.83|0
1750951500000|2025-06-26 15:25:00|7049.32|7049.32|7047.58|7047.58|7050.83|7050.83|7046.26|7046.26|0
1751008500000|2025-06-27 07:15:00|7068.31|7068.31|7073.33|7073.33|7073.33|7073.33|7066.58|7066.58|0
1751008800000|2025-06-27 07:20:00|7074.62|7074.62|7084.87|7084.87|7086.16|7086.16|7074.62|7074.62|0
1751009100000|2025-06-27 07:25:00|7083.58|7083.58|7093.33|7093.33|7093.33|7093.33|7083.58|7083.58|0
1751009400000|2025-06-27 07:30:00|7095.91|7095.91|7105.19|7105.19|7106.47|7106.47|7095.91|7095.91|0
1751009700000|2025-06-27 07:35:00|7106.25|7106.25|7112.95|7112.95|7112.95|7112.95|7106.25|7106.25|0
1751010000000|2025-06-27 07:40:00|7115.52|7115.52|7122.61|7122.61|7122.61|7122.61|7115.52|7115.52|0
1751010300000|2025-06-27 07:45:00|7121.95|7121.95|7127.94|7127.94|7127.94|7127.94|7119.57|7119.57|0
1751010600000|2025-06-27 07:50:00|7129.23|7129.23|7125.4|7125.4|7134.47|7134.47|7125.4|7125.4|0
1751010900000|2025-06-27 07:55:00|7124.33|7124.33|7125.23|7125.23|7126.13|7126.13|7124.33|7124.33|0
1751011200000|2025-06-27 08:00:00|7130.38|7130.38|7130.16|7130.16|7132.51|7132.51|7130.16|7130.16|0
1751011500000|2025-06-27 08:05:00|7129.1|7129.1|7118.17|7118.17|7129.1|7129.1|7112.85|7112.85|0
1751011800000|2025-06-27 08:10:00|7116.04|7116.04|7115.52|7115.52|7116.04|7116.04|7112.4|7112.4|0
1751012100000|2025-06-27 08:15:00|7116.58|7116.58|7110.78|7110.78|7117.87|7117.87|7110.78|7110.78|0
1751012400000|2025-06-27 08:20:00|7111.68|7111.68|7109.76|7109.76|7111.68|7111.68|7106.31|7106.31|0
1751012700000|2025-06-27 08:25:00|7111.89|7111.89|7109.01|7109.01|7111.89|7111.89|7109.01|7109.01|0
1751013000000|2025-06-27 08:30:00|7110.8|7110.8|7112.31|7112.31|7114.91|7114.91|7108.67|7108.67|0
1751013300000|2025-06-27 08:35:00|7110.18|7110.18|7112.74|7112.74|7112.74|7112.74|7108.89|7108.89|0
1751013600000|2025-06-27 08:40:00|7112.08|7112.08|7117.17|7117.17|7117.17|7117.17|7111.84|7111.84|0
1751013900000|2025-06-27 08:45:00|7118.46|7118.46|7119.52|7119.52|7120.81|7120.81|7117.58|7117.58|0
1751014200000|2025-06-27 08:50:00|7118.24|7118.24|7120.21|7120.21|7121.5|7121.5|7118.24|7118.24|0
1751014500000|2025-06-27 08:55:00|7122.79|7122.79|7142.29|7142.29|7142.29|7142.29|7122.79|7122.79|0
1751014800000|2025-06-27 09:00:00|7143.58|7143.58|7125.62|7125.62|7143.58|7143.58|7125.62|7125.62|0
1751015100000|2025-06-27 09:05:00|7126.9|7126.9|7126.68|7126.68|7131.16|7131.16|7124.77|7124.77|0
1751015400000|2025-06-27 09:10:00|7125.36|7125.36|7119.37|7119.37|7125.36|7125.36|7119.37|7119.37|0
1751015700000|2025-06-27 09:15:00|7118.3|7118.3|7115.07|7115.07|7118.3|7118.3|7115.07|7115.07|0
1751016000000|2025-06-27 09:20:00|7114.17|7114.17|7114.17|7114.17|7114.17|7114.17|7114.17|7114.17|0
1751016300000|2025-06-27 09:25:00|7112.04|7112.04|7115.02|7115.02|7115.68|7115.68|7112.04|7112.04|0
1751016600000|2025-06-27 09:30:00|7118.22|7118.22|7123.62|7123.62|7123.62|7123.62|7118.22|7118.22|0
1751016900000|2025-06-27 09:35:00|7124.68|7124.68|7124.31|7124.31|7127.99|7127.99|7124.31|7124.31|0
1751017200000|2025-06-27 09:40:00|7123.65|7123.65|7124.94|7124.94|7124.94|7124.94|7123.65|7123.65|0
1751017500000|2025-06-27 09:45:00|7126.01|7126.01|7123.65|7123.65|7127.3|7127.3|7123|7123|0
1751017800000|2025-06-27 09:50:00|7122.59|7122.59|7122.59|7122.59|7122.59|7122.59|7122.59|7122.59|0
1751018100000|2025-06-27 09:55:00|7120.46|7120.46|7115.54|7115.54|7120.46|7120.46|7114.47|7114.47|0
1751018400000|2025-06-27 10:00:00|7114.47|7114.47|7103.47|7103.47|7114.47|7114.47|7102.41|7102.41|0
1751018700000|2025-06-27 10:05:00|7102.57|7102.57|7095.74|7095.74|7102.57|7102.57|7095.74|7095.74|0
1751019000000|2025-06-27 10:10:00|7094.67|7094.67|7094.45|7094.45|7094.67|7094.67|7092.32|7092.32|0
1751019300000|2025-06-27 10:15:00|7095.51|7095.51|7096.41|7096.41|7097.48|7097.48|7095.51|7095.51|0
1751019600000|2025-06-27 10:20:00|7097.31|7097.31|7100.28|7100.28|7101.57|7101.57|7097.31|7097.31|0
1751019900000|2025-06-27 10:25:00|7099.22|7099.22|7099.26|7099.26|7099.51|7099.51|7096.87|7096.87|0
1751020200000|2025-06-27 10:30:00|7101.39|7101.39|7103.78|7103.78|7104.84|7104.84|7101.39|7101.39|0
1751020500000|2025-06-27 10:35:00|7105.06|7105.06|7107.12|7107.12|7108.26|7108.26|7105.06|7105.06|0
1751021100000|2025-06-27 10:45:00|7108.19|7108.19|7112.12|7112.12|7112.12|7112.12|7108.19|7108.19|0
1751021400000|2025-06-27 10:50:00|7111.05|7111.05|7107.81|7107.81|7112.34|7112.34|7106.53|7106.53|0
1751021700000|2025-06-27 10:55:00|7109.1|7109.1|7116.61|7116.61|7116.61|7116.61|7109.1|7109.1|0
1751022000000|2025-06-27 11:00:00|7117.67|7117.67|7112.74|7112.74|7117.67|7117.67|7112.74|7112.74|0
1751022300000|2025-06-27 11:05:00|7113.81|7113.81|7112.52|7112.52|7113.81|7113.81|7112.52|7112.52|0
1751022600000|2025-06-27 11:10:00|7111.46|7111.46|7108.88|7108.88|7111.46|7111.46|7108.88|7108.88|0
1751022900000|2025-06-27 11:15:00|7110.17|7110.17|7114.49|7114.49|7114.49|7114.49|7110.17|7110.17|0
1751023200000|2025-06-27 11:20:00|7112.35|7112.35|7116.84|7116.84|7116.84|7116.84|7112.35|7112.35|0
1751023500000|2025-06-27 11:25:00|7119.49|7119.49|7119.05|7119.05|7122.73|7122.73|7119.05|7119.05|0
1751023800000|2025-06-27 11:30:00|7120.84|7120.84|7121.5|7121.5|7122.16|7122.16|7120.84|7120.84|0
1751024100000|2025-06-27 11:35:00|7120.61|7120.61|7121.67|7121.67|7121.67|7121.67|7120.61|7120.61|0
1751024400000|2025-06-27 11:40:00|7121.01|7121.01|7123.59|7123.59|7123.59|7123.59|7121.01|7121.01|0
1751024700000|2025-06-27 11:45:00|7124.88|7124.88|7124.88|7124.88|7125.94|7125.94|7124.88|7124.88|0
1751025000000|2025-06-27 11:50:00|7126.16|7126.16|7133|7133|7133|7133|7126.16|7126.16|0
1751025300000|2025-06-27 11:55:00|7133.66|7133.66|7136.24|7136.24|7138.81|7138.81|7133.66|7133.66|0
1751025600000|2025-06-27 12:00:00|7134.95|7134.95|7142.47|7142.47|7142.47|7142.47|7134.95|7134.95|0
1751025900000|2025-06-27 12:05:00|7139.82|7139.82|7137.03|7137.03|7139.82|7139.82|7137.03|7137.03|0
1751026200000|2025-06-27 12:10:00|7138.32|7138.32|7139.42|7139.42|7141.37|7141.37|7138.32|7138.32|0
1751026500000|2025-06-27 12:15:00|7137.29|7137.29|7138.58|7138.58|7138.58|7138.58|7137.29|7137.29|0
1751026800000|2025-06-27 12:20:00|7137.29|7137.29|7137.29|7137.29|7137.29|7137.29|7136|7136|0
1751027100000|2025-06-27 12:25:00|7138.35|7138.35|7148.96|7148.96|7148.96|7148.96|7137.69|7137.69|0
1751027400000|2025-06-27 12:30:00|7147.17|7147.17|7136.66|7136.66|7147.17|7147.17|7136.66|7136.66|0
1751027700000|2025-06-27 12:35:00|7136|7136|7128.21|7128.21|7136|7136|7128.21|7128.21|0
1751028000000|2025-06-27 12:40:00|7120.75|7120.75|7122.04|7122.04|7123.11|7123.11|7120.75|7120.75|0
1751028300000|2025-06-27 12:45:00|7121.38|7121.38|7123.74|7123.74|7125.02|7125.02|7121.38|7121.38|0
1751028600000|2025-06-27 12:50:00|7120.54|7120.54|7118.8|7118.8|7120.54|7120.54|7116.45|7116.45|0
1751028900000|2025-06-27 12:55:00|7117.73|7117.73|7115.34|7115.34|7117.73|7117.73|7115.34|7115.34|0
1751029200000|2025-06-27 13:00:00|7114.06|7114.06|7112.77|7112.77|7114.06|7114.06|7111.48|7111.48|0
1751029500000|2025-06-27 13:05:00|7114.9|7114.9|7116.19|7116.19|7116.19|7116.19|7114.9|7114.9|0
1751029800000|2025-06-27 13:10:00|7118.32|7118.32|7118.32|7118.32|7118.32|7118.32|7118.32|7118.32|0
1751030100000|2025-06-27 13:15:00|7119.61|7119.61|7119.61|7119.61|7119.61|7119.61|7118.32|7118.32|0
1751030400000|2025-06-27 13:20:00|7115.34|7115.34|7113.21|7113.21|7115.34|7115.34|7112.15|7112.15|0
1751030700000|2025-06-27 13:25:00|7114.28|7114.28|7107.39|7107.39|7114.28|7114.28|7107.39|7107.39|0
1751031000000|2025-06-27 13:30:00|7108.68|7108.68|7109.91|7109.91|7109.91|7109.91|7104.58|7104.58|0
1751031300000|2025-06-27 13:35:00|7110.97|7110.97|7112.04|7112.04|7112.04|7112.04|7108.84|7108.84|0
1751031600000|2025-06-27 13:40:00|7109.46|7109.46|7110.32|7110.32|7110.32|7110.32|7108.8|7108.8|0
1751031900000|2025-06-27 13:45:00|7115.65|7115.65|7120.52|7120.52|7120.52|7120.52|7115.65|7115.65|0
1751032200000|2025-06-27 13:50:00|7121.84|7121.84|7129.35|7129.35|7130.19|7130.19|7121.84|7121.84|0
1751032500000|2025-06-27 13:55:00|7130.64|7130.64|7147.62|7147.62|7147.62|7147.62|7130.64|7130.64|0
1751032800000|2025-06-27 14:00:00|7148.28|7148.28|7140.38|7140.38|7150.41|7150.41|7140.38|7140.38|0
1751033100000|2025-06-27 14:05:00|7139.72|7139.72|7137.99|7137.99|7140.35|7140.35|7137.99|7137.99|0
1751033400000|2025-06-27 14:10:00|7134.13|7134.13|7132.6|7132.6|7137.77|7137.77|7132.6|7132.6|0
1751033700000|2025-06-27 14:15:00|7130.47|7130.47|7127.9|7127.9|7130.47|7130.47|7127.9|7127.9|0
1751034000000|2025-06-27 14:20:00|7126.83|7126.83|7116.92|7116.92|7126.83|7126.83|7115.86|7115.86|0
1751034300000|2025-06-27 14:25:00|7115.64|7115.64|7113.06|7113.06|7116.92|7116.92|7113.06|7113.06|0
1751034600000|2025-06-27 14:30:00|7114.13|7114.13|7113.28|7113.28|7114.57|7114.57|7111.99|7111.99|0
1751034900000|2025-06-27 14:35:00|7111.99|7111.99|7119.49|7119.49|7125.36|7125.36|7111.99|7111.99|0
1751035200000|2025-06-27 14:40:00|7118.83|7118.83|7123.32|7123.32|7124.38|7124.38|7118.83|7118.83|0
1751035500000|2025-06-27 14:45:00|7122.25|7122.25|7128.87|7128.87|7128.87|7128.87|7122.25|7122.25|0
1751035800000|2025-06-27 14:50:00|7127.58|7127.58|7130.2|7130.2|7131.26|7131.26|7123.32|7123.32|0
1751036100000|2025-06-27 14:55:00|7129.13|7129.13|7127|7127|7129.13|7129.13|7125.94|7125.94|0
1751036400000|2025-06-27 15:00:00|7129.13|7129.13|7132.15|7132.15|7132.15|7132.15|7128.07|7128.07|0
1751036700000|2025-06-27 15:05:00|7134.28|7134.28|7133.48|7133.48|7138.85|7138.85|7132.19|7132.19|0
1751037000000|2025-06-27 15:10:00|7134.54|7134.54|7134.46|7134.46|7136.75|7136.75|7132.66|7132.66|0
1751037300000|2025-06-27 15:15:00|7133.13|7133.13|7137.67|7137.67|7137.67|7137.67|7131.4|7131.4|0
1751037600000|2025-06-27 15:20:00|7138.74|7138.74|7148.59|7148.59|7148.59|7148.59|7138.74|7138.74|0
1751037900000|2025-06-27 15:25:00|7146.46|7146.46|7134.91|7134.91|7147.75|7147.75|7134.91|7134.91|0
1751267700000|2025-06-30 07:15:00|7121.28|7121.28|7095.99|7095.99|7123.86|7123.86|7094.36|7094.36|0
1751268000000|2025-06-30 07:20:00|7089.6|7089.6|7100.92|7100.92|7101.58|7101.58|7088.96|7088.96|0
1751268300000|2025-06-30 07:25:00|7101.99|7101.99|7086|7086|7101.99|7101.99|7080.84|7080.84|0
1751268600000|2025-06-30 07:30:00|7084.93|7084.93|7078.54|7078.54|7084.93|7084.93|7074.28|7074.28|0
1751268900000|2025-06-30 07:35:00|7079.86|7079.86|7087.09|7087.09|7087.09|7087.09|7070.28|7070.28|0
1751269200000|2025-06-30 07:40:00|7091.35|7091.35|7098.73|7098.73|7101.92|7101.92|7091.35|7091.35|0
1751269500000|2025-06-30 07:45:00|7097.66|7097.66|7098.63|7098.63|7098.63|7098.63|7094.36|7094.36|0
1751269800000|2025-06-30 07:50:00|7097.56|7097.56|7101.82|7101.82|7101.82|7101.82|7097.56|7097.56|0
1751270100000|2025-06-30 07:55:00|7105.69|7105.69|7115.41|7115.41|7115.41|7115.41|7105.69|7105.69|0
1751270400000|2025-06-30 08:00:00|7116.31|7116.31|7131.78|7131.78|7131.78|7131.78|7116.31|7116.31|0
1751270700000|2025-06-30 08:05:00|7132.44|7132.44|7140.47|7140.47|7148.42|7148.42|7132.44|7132.44|0
1751271000000|2025-06-30 08:10:00|7139.41|7139.41|7128.6|7128.6|7139.41|7139.41|7128.6|7128.6|0
1751271300000|2025-06-30 08:15:00|7124.34|7124.34|7126.18|7126.18|7133.98|7133.98|7124.34|7124.34|0
1751271600000|2025-06-30 08:20:00|7124.86|7124.86|7122.51|7122.51|7124.86|7124.86|7120.38|7120.38|0
1751271900000|2025-06-30 08:25:00|7115.05|7115.05|7110.33|7110.33|7115.05|7115.05|7102.04|7102.04|0
1751272200000|2025-06-30 08:30:00|7111.4|7111.4|7103.28|7103.28|7111.4|7111.4|7103.28|7103.28|0
1751272500000|2025-06-30 08:35:00|7102.62|7102.62|7102.62|7102.62|7102.62|7102.62|7102.62|7102.62|0
1751272800000|2025-06-30 08:40:00|7099.43|7099.43|7097.69|7097.69|7101.56|7101.56|7097.69|7097.69|0
1751273100000|2025-06-30 08:45:00|7094.5|7094.5|7087.39|7087.39|7094.5|7094.5|7086.49|7086.49|0
1751273400000|2025-06-30 08:50:00|7086.1|7086.1|7084.36|7084.36|7087.39|7087.39|7084.36|7084.36|0
1751273700000|2025-06-30 08:55:00|7086.49|7086.49|7081.39|7081.39|7086.49|7086.49|7081.39|7081.39|0
1751274000000|2025-06-30 09:00:00|7077.13|7077.13|7074.58|7074.58|7077.13|7077.13|7072.45|7072.45|0
1751274300000|2025-06-30 09:05:00|7073.3|7073.3|7078.44|7078.44|7078.44|7078.44|7073.3|7073.3|0
1751274600000|2025-06-30 09:10:00|7074.18|7074.18|7074.18|7074.18|7074.18|7074.18|7074.18|7074.18|0
1751274900000|2025-06-30 09:15:00|7073.52|7073.52|7078.68|7078.68|7082.94|7082.94|7070.16|7070.16|0
1751275500000|2025-06-30 09:25:00|7077.78|7077.78|7084.43|7084.43|7088.69|7088.69|7077.78|7077.78|0
1751275800000|2025-06-30 09:30:00|7083.14|7083.14|7079.72|7079.72|7083.14|7083.14|7079.72|7079.72|0
1751276100000|2025-06-30 09:35:00|7078.65|7078.65|7075.14|7075.14|7078.65|7078.65|7075.14|7075.14|0
1751276400000|2025-06-30 09:40:00|7067.69|7067.69|7064.71|7064.71|7069.23|7069.23|7064.71|7064.71|0
1751276700000|2025-06-30 09:45:00|7061.52|7061.52|7050.22|7050.22|7064.71|7064.71|7050.22|7050.22|0
1751277000000|2025-06-30 09:50:00|7044.9|7044.9|7042.26|7042.26|7044.9|7044.9|7042.26|7042.26|0
1751277300000|2025-06-30 09:55:00|7043.33|7043.33|7038.84|7038.84|7044.39|7044.39|7038.84|7038.84|0
1751277600000|2025-06-30 10:00:00|7039.5|7039.5|7037.95|7037.95|7039.5|7039.5|7037.56|7037.56|0
1751277900000|2025-06-30 10:05:00|7036.15|7036.15|7032.51|7032.51|7036.15|7036.15|7029.31|7029.31|0
1751278200000|2025-06-30 10:10:00|7033.41|7033.41|7041.36|7041.36|7041.36|7041.36|7030.04|7030.04|0
1751278500000|2025-06-30 10:15:00|7040.47|7040.47|7042.6|7042.6|7042.6|7042.6|7039.18|7039.18|0
1751278800000|2025-06-30 10:20:00|7043.88|7043.88|7059.87|7059.87|7059.87|7059.87|7043.88|7043.88|0
1751279100000|2025-06-30 10:25:00|7058.8|7058.8|7049.39|7049.39|7058.8|7058.8|7049.39|7049.39|0
1751279400000|2025-06-30 10:30:00|7047.59|7047.59|7053.14|7053.14|7053.14|7053.14|7046.93|7046.93|0
1751279700000|2025-06-30 10:35:00|7054.43|7054.43|7052.35|7052.35|7055.33|7055.33|7052.35|7052.35|0
1751280000000|2025-06-30 10:40:00|7054.48|7054.48|7072.02|7072.02|7072.02|7072.02|7054.48|7054.48|0
1751280300000|2025-06-30 10:45:00|7072.69|7072.69|7076.86|7076.86|7076.86|7076.86|7072.69|7072.69|0
1751280600000|2025-06-30 10:50:00|7075.79|7075.79|7080.94|7080.94|7080.94|7080.94|7075.64|7075.64|0
1751280900000|2025-06-30 10:55:00|7083.07|7083.07|7094.63|7094.63|7094.63|7094.63|7083.07|7083.07|0
1751281200000|2025-06-30 11:00:00|7095.29|7095.29|7074.97|7074.97|7096.19|7096.19|7074.97|7074.97|0
1751281500000|2025-06-30 11:05:00|7076.03|7076.03|7074.31|7074.31|7076.03|7076.03|7074.31|7074.31|0
1751281800000|2025-06-30 11:10:00|7066.85|7066.85|7072.62|7072.62|7072.62|7072.62|7066.85|7066.85|0
1751282100000|2025-06-30 11:15:00|7073.91|7073.91|7070.17|7070.17|7073.91|7073.91|7070.17|7070.17|0
1751282400000|2025-06-30 11:20:00|7066.97|7066.97|7070.9|7070.9|7070.9|7070.9|7066.64|7066.64|0
1751282700000|2025-06-30 11:25:00|7071.96|7071.96|7073.56|7073.56|7079.42|7079.42|7071.96|7071.96|0
1751283000000|2025-06-30 11:30:00|7070.36|7070.36|7073.56|7073.56|7073.56|7073.56|7070.36|7070.36|0
1751283300000|2025-06-30 11:35:00|7072.66|7072.66|7072.66|7072.66|7072.66|7072.66|7072.66|7072.66|0
1751283900000|2025-06-30 11:45:00|7073.95|7073.95|7079.27|7079.27|7079.27|7079.27|7073.95|7073.95|0
1751284200000|2025-06-30 11:50:00|7073.95|7073.95|7075.01|7075.01|7076.08|7076.08|7073.95|7073.95|0
1751284500000|2025-06-30 11:55:00|7073.72|7073.72|7078.88|7078.88|7078.88|7078.88|7070.53|7070.53|0
1751284800000|2025-06-30 12:00:00|7075.69|7075.69|7065.73|7065.73|7075.69|7075.69|7065.73|7065.73|0
1751285100000|2025-06-30 12:05:00|7065.07|7065.07|7070.62|7070.62|7071.68|7071.68|7065.07|7065.07|0
1751285400000|2025-06-30 12:10:00|7066.35|7066.35|7064.48|7064.48|7067.28|7067.28|7064.48|7064.48|0
1751285700000|2025-06-30 12:15:00|7062.35|7062.35|7029.91|7029.91|7062.35|7062.35|7029.91|7029.91|0
1751286000000|2025-06-30 12:20:00|7032.04|7032.04|7026.72|7026.72|7032.7|7032.7|7013.71|7013.71|0
1751286300000|2025-06-30 12:25:00|7032.04|7032.04|7042.08|7042.08|7042.08|7042.08|7030.98|7030.98|0
1751286600000|2025-06-30 12:30:00|7041.01|7041.01|7034.4|7034.4|7042.08|7042.08|7033.33|7033.33|0
1751286900000|2025-06-30 12:35:00|7035.46|7035.46|7036.29|7036.29|7036.29|7036.29|7030.3|7030.3|0
1751287200000|2025-06-30 12:40:00|7034.16|7034.16|7037.98|7037.98|7041.18|7041.18|7029.01|7029.01|0
1751287500000|2025-06-30 12:45:00|7040.11|7040.11|7046.73|7046.73|7046.73|7046.73|7040.11|7040.11|0
1751287800000|2025-06-30 12:50:00|7045.44|7045.44|7036.86|7036.86|7045.44|7045.44|7034.73|7034.73|0
1751288100000|2025-06-30 12:55:00|7040.06|7040.06|7031.19|7031.19|7040.06|7040.06|7030.12|7030.12|0
1751288400000|2025-06-30 13:00:00|7029.9|7029.9|7035|7035|7035|7035|7029.9|7029.9|0
1751288700000|2025-06-30 13:05:00|7029.68|7029.68|7036.29|7036.29|7036.29|7036.29|7026.48|7026.48|0
1751289000000|2025-06-30 13:10:00|7037.36|7037.36|7034.57|7034.57|7037.76|7037.76|7034.57|7034.57|0
1751289300000|2025-06-30 13:15:00|7035.63|7035.63|7037.83|7037.83|7037.83|7037.83|7031.59|7031.59|0
1751289600000|2025-06-30 13:20:00|7038.9|7038.9|7041.93|7041.93|7041.93|7041.93|7027.4|7027.4|0
1751289900000|2025-06-30 13:25:00|7040.87|7040.87|7047.72|7047.72|7047.72|7047.72|7039.8|7039.8|0
1751290200000|2025-06-30 13:30:00|7046.43|7046.43|7044.3|7044.3|7046.43|7046.43|7038.08|7038.08|0
1751290500000|2025-06-30 13:35:00|7045.59|7045.59|7033.94|7033.94|7045.59|7045.59|7028.61|7028.61|0
1751290800000|2025-06-30 13:40:00|7035|7035|7035.88|7035.88|7036.94|7036.94|7029.64|7029.64|0
1751291100000|2025-06-30 13:45:00|7032.68|7032.68|7011.95|7011.95|7032.68|7032.68|7008.94|7008.94|0
1751291400000|2025-06-30 13:50:00|7011.29|7011.29|7010.27|7010.27|7019.2|7019.2|7008.72|7008.72|0
1751291700000|2025-06-30 13:55:00|7009.2|7009.2|7013.91|7013.91|7015.42|7015.42|7009.2|7009.2|0
1751292000000|2025-06-30 14:00:00|7014.57|7014.57|7009.21|7009.21|7017.36|7017.36|7008.35|7008.35|0
1751292300000|2025-06-30 14:05:00|7010.49|7010.49|7014.14|7014.14|7014.14|7014.14|7010.49|7010.49|0
1751292600000|2025-06-30 14:10:00|7015.2|7015.2|7022.43|7022.43|7025.01|7025.01|7015.2|7015.2|0
1751292900000|2025-06-30 14:15:00|7027.35|7027.35|7026.79|7026.79|7030.43|7030.43|7025.73|7025.73|0
1751293200000|2025-06-30 14:20:00|7025.89|7025.89|7018.16|7018.16|7025.89|7025.89|7012.17|7012.17|0
1751293500000|2025-06-30 14:25:00|7016.03|7016.03|7026.94|7026.94|7026.94|7026.94|7016.03|7016.03|0
1751293800000|2025-06-30 14:30:00|7028.23|7028.23|7028.41|7028.41|7031.83|7031.83|7026.28|7026.28|0
1751294100000|2025-06-30 14:35:00|7024.15|7024.15|7025.1|7025.1|7027.35|7027.35|7021.9|7021.9|0
1751294400000|2025-06-30 14:40:00|7026.17|7026.17|7018.92|7018.92|7026.17|7026.17|7018.92|7018.92|0
1751294700000|2025-06-30 14:45:00|7022.12|7022.12|7022.97|7022.97|7023.19|7023.19|7016.98|7016.98|0
1751295000000|2025-06-30 14:50:00|7021.91|7021.91|7006.54|7006.54|7021.91|7021.91|7006.54|7006.54|0
1751295300000|2025-06-30 14:55:00|7008.67|7008.67|7009.07|7009.07|7010.8|7010.8|7008.41|7008.41|0
1751295600000|2025-06-30 15:00:00|7006.94|7006.94|7004.17|7004.17|7006.94|7006.94|6997.93|6997.93|0
1751295900000|2025-06-30 15:05:00|7003.51|7003.51|7002.79|7002.79|7005.16|7005.16|6999.77|6999.77|0
1751296200000|2025-06-30 15:10:00|7001.9|7001.9|7001.44|7001.44|7001.9|7001.9|6993.72|6993.72|0
1751296500000|2025-06-30 15:15:00|7002.77|7002.77|7002.84|7002.84|7006.04|7006.04|7001.52|7001.52|0
1751296800000|2025-06-30 15:20:00|7002.18|7002.18|7003.86|7003.86|7007.56|7007.56|7001.73|7001.73|0
1751297100000|2025-06-30 15:25:00|7004.52|7004.52|7006.65|7006.65|7009.01|7009.01|7003.05|7003.05|0
1751354100000|2025-07-01 07:15:00|7038.65|7038.65|7041.23|7041.23|7050.42|7050.42|7034.17|7034.17|0
1751354400000|2025-07-01 07:20:00|7039.94|7039.94|7039.54|7039.54|7040.61|7040.61|7036.75|7036.75|0
1751354700000|2025-07-01 07:25:00|7036.35|7036.35|7044.03|7044.03|7044.03|7044.03|7032.71|7032.71|0
1751355000000|2025-07-01 07:30:00|7046.6|7046.6|7051.03|7051.03|7060.27|7060.27|7046.6|7046.6|0
1751355300000|2025-07-01 07:35:00|7049.96|7049.96|7060.55|7060.55|7060.55|7060.55|7046.1|7046.1|0
1751355600000|2025-07-01 07:40:00|7056.69|7056.69|7058.25|7058.25|7068.11|7068.11|7056.69|7056.69|0
1751355900000|2025-07-01 07:45:00|7060.38|7060.38|7068.06|7068.06|7068.06|7068.06|7060.38|7060.38|0
1751356200000|2025-07-01 07:50:00|7065.93|7065.93|7061.15|7061.15|7065.93|7065.93|7050.3|7050.3|0
1751356500000|2025-07-01 07:55:00|7061.81|7061.81|7059.79|7059.79|7063.49|7063.49|7049.04|7049.04|0
1751356800000|2025-07-01 08:00:00|7056.59|7056.59|7038.64|7038.64|7056.59|7056.59|7037.98|7037.98|0
1751357100000|2025-07-01 08:05:00|7039.93|7039.93|7034.95|7034.95|7042.5|7042.5|7034.95|7034.95|0
1751357400000|2025-07-01 08:10:00|7037.53|7037.53|7034.91|7034.91|7038.99|7038.99|7032.77|7032.77|0
1751357700000|2025-07-01 08:15:00|7033.62|7033.62|7031.88|7031.88|7036.19|7036.19|7031.88|7031.88|0
1751358000000|2025-07-01 08:20:00|7030.08|7030.08|7033.72|7033.72|7033.72|7033.72|7030.08|7030.08|0
1751358300000|2025-07-01 08:25:00|7035.01|7035.01|7044.69|7044.69|7044.69|7044.69|7032.37|7032.37|0
1751358600000|2025-07-01 08:30:00|7043.4|7043.4|7025.45|7025.45|7047.52|7047.52|7025.45|7025.45|0
1751358900000|2025-07-01 08:35:00|7026.52|7026.52|7021.19|7021.19|7029.09|7029.09|7021.19|7021.19|0
1751359200000|2025-07-01 08:40:00|7023.32|7023.32|7017.31|7017.31|7023.32|7023.32|7017.31|7017.31|0
1751359500000|2025-07-01 08:45:00|7014.11|7014.11|7007.02|7007.02|7015.18|7015.18|7007.02|7007.02|0
1751359800000|2025-07-01 08:50:00|7000.63|7000.63|7001.25|7001.25|7003.83|7003.83|6997.39|6997.39|0
1751360100000|2025-07-01 08:55:00|7002.31|7002.31|7016.53|7016.53|7021.24|7021.24|7002.31|7002.31|0
1751360400000|2025-07-01 09:00:00|7017.82|7017.82|7009.81|7009.81|7017.82|7017.82|7009.81|7009.81|0
1751360700000|2025-07-01 09:05:00|7005.95|7005.95|6997.39|6997.39|7005.95|7005.95|6997.39|6997.39|0
1751361000000|2025-07-01 09:10:00|6996.73|6996.73|6996.44|6996.44|6998.57|6998.57|6992.58|6992.58|0
1751361300000|2025-07-01 09:15:00|6995.37|6995.37|6997.51|6997.51|6997.51|6997.51|6995.37|6995.37|0
1751361600000|2025-07-01 09:20:00|6996.61|6996.61|7000.46|7000.46|7000.46|7000.46|6995.32|6995.32|0
1751361900000|2025-07-01 09:25:00|7001.78|7001.78|7003.88|7003.88|7004.99|7004.99|7000.46|7000.46|0
1751362200000|2025-07-01 09:30:00|7002.59|7002.59|7006.23|7006.23|7006.23|7006.23|7002.59|7002.59|0
1751362500000|2025-07-01 09:35:00|7005.17|7005.17|7009.43|7009.43|7009.43|7009.43|7005.17|7005.17|0
1751362800000|2025-07-01 09:40:00|7008.37|7008.37|7007.7|7007.7|7008.37|7008.37|7007.04|7007.04|0
1751363100000|2025-07-01 09:45:00|7012.86|7012.86|7010.54|7010.54|7013.74|7013.74|7010.54|7010.54|0
1751363400000|2025-07-01 09:50:00|7011.83|7011.83|7008.22|7008.22|7015.73|7015.73|7008.22|7008.22|0
1751363700000|2025-07-01 09:55:00|7004.35|7004.35|7004.41|7004.41|7005.64|7005.64|7003.06|7003.06|0
1751364000000|2025-07-01 10:00:00|7003.51|7003.51|7006.31|7006.31|7007.37|7007.37|7001.38|7001.38|0
1751364300000|2025-07-01 10:05:00|7007.37|7007.37|6995.78|6995.78|7007.37|7007.37|6995.78|6995.78|0
1751364600000|2025-07-01 10:10:00|6991.92|6991.92|6983.39|6983.39|6991.92|6991.92|6983.39|6983.39|0
1751364900000|2025-07-01 10:15:00|6982.33|6982.33|6984.91|6984.91|6986.19|6986.19|6982.33|6982.33|0
1751365200000|2025-07-01 10:20:00|6983.62|6983.62|6984.92|6984.92|6984.92|6984.92|6982.96|6982.96|0
1751365500000|2025-07-01 10:25:00|6987.05|6987.05|6981.27|6981.27|6987.05|6987.05|6979.05|6979.05|0
1751365800000|2025-07-01 10:30:00|6980.21|6980.21|6980.65|6980.65|6982.84|6982.84|6979.81|6979.81|0
1751366100000|2025-07-01 10:35:00|6981.72|6981.72|6972.9|6972.9|6981.72|6981.72|6972.9|6972.9|0
1751366400000|2025-07-01 10:40:00|6974.19|6974.19|6972.64|6972.64|6974.19|6974.19|6970.28|6970.28|0
1751366700000|2025-07-01 10:45:00|6973.7|6973.7|6974.99|6974.99|6974.99|6974.99|6972.64|6972.64|0
1751367000000|2025-07-01 10:50:00|6973.7|6973.7|6966.59|6966.59|6973.7|6973.7|6966.59|6966.59|0
1751367300000|2025-07-01 10:55:00|6965.3|6965.3|6963.03|6963.03|6966.14|6966.14|6962.95|6962.95|0
1751367600000|2025-07-01 11:00:00|6965.6|6965.6|6972.66|6972.66|6972.66|6972.66|6965.6|6965.6|0
1751367900000|2025-07-01 11:05:00|6975.24|6975.24|6986.2|6986.2|6989.4|6989.4|6975.24|6975.24|0
1751368200000|2025-07-01 11:10:00|6987.49|6987.49|6983.63|6983.63|6987.49|6987.49|6983.63|6983.63|0
1751368500000|2025-07-01 11:15:00|6982.34|6982.34|6979.6|6979.6|6982.34|6982.34|6979.6|6979.6|0
1751368800000|2025-07-01 11:20:00|6977.47|6977.47|6974.89|6974.89|6977.47|6977.47|6974.89|6974.89|0
1751369100000|2025-07-01 11:25:00|6975.95|6975.95|6972.65|6972.65|6977.02|6977.02|6972.65|6972.65|0
1751369400000|2025-07-01 11:30:00|6973.71|6973.71|6975.44|6975.44|6975.44|6975.44|6973.71|6973.71|0
1751369700000|2025-07-01 11:35:00|6974.37|6974.37|6973.31|6973.31|6974.37|6974.37|6973.31|6973.31|0
1751370000000|2025-07-01 11:40:00|6971.18|6971.18|6974.38|6974.38|6975.67|6975.67|6970.52|6970.52|0
1751370300000|2025-07-01 11:45:00|6972.25|6972.25|6972.25|6972.25|6972.25|6972.25|6972.25|6972.25|0
1751370600000|2025-07-01 11:50:00|6973.54|6973.54|6975.23|6975.23|6977.59|6977.59|6973.54|6973.54|0
1751370900000|2025-07-01 11:55:00|6976.13|6976.13|6976.97|6976.97|6978.26|6978.26|6975.87|6975.87|0
1751371200000|2025-07-01 12:00:00|6978.04|6978.04|6981.68|6981.68|6981.68|6981.68|6978.04|6978.04|0
1751371500000|2025-07-01 12:05:00|6980.61|6980.61|6975.91|6975.91|6980.61|6980.61|6972.05|6972.05|0
1751371800000|2025-07-01 12:10:00|6974.63|6974.63|6975.69|6975.69|6975.69|6975.69|6974.63|6974.63|0
1751372400000|2025-07-01 12:20:00|6974.79|6974.79|6975.69|6975.69|6975.69|6975.69|6974.79|6974.79|0
1751372700000|2025-07-01 12:25:00|6974.79|6974.79|6974.79|6974.79|6976.08|6976.08|6973.73|6973.73|0
1751373000000|2025-07-01 12:30:00|6973.73|6973.73|6971.37|6971.37|6973.73|6973.73|6971.37|6971.37|0
1751373300000|2025-07-01 12:35:00|6970.09|6970.09|6970.09|6970.09|6970.09|6970.09|6970.09|6970.09|0
1751373600000|2025-07-01 12:40:00|6968.77|6968.77|6971.17|6971.17|6975.88|6975.88|6968.15|6968.15|0
1751373900000|2025-07-01 12:45:00|6967.31|6967.31|6964.28|6964.28|6967.31|6967.31|6964.28|6964.28|0
1751374200000|2025-07-01 12:50:00|6962.15|6962.15|6958.5|6958.5|6963.21|6963.21|6958.5|6958.5|0
1751374500000|2025-07-01 12:55:00|6956.37|6956.37|6958.5|6958.5|6958.5|6958.5|6954.24|6954.24|0
1751374800000|2025-07-01 13:00:00|6957.44|6957.44|6959.55|6959.55|6959.79|6959.79|6957.44|6957.44|0
1751375100000|2025-07-01 13:05:00|6967.01|6967.01|6971.49|6971.49|6972.56|6972.56|6967.01|6967.01|0
1751375400000|2025-07-01 13:10:00|6970.43|6970.43|6970.04|6970.04|6971.33|6971.33|6970.04|6970.04|0
1751375700000|2025-07-01 13:15:00|6971.33|6971.33|6969.38|6969.38|6971.33|6971.33|6969.38|6969.38|0
1751376000000|2025-07-01 13:20:00|6970.45|6970.45|6971.51|6971.51|6971.51|6971.51|6970.45|6970.45|0
1751376300000|2025-07-01 13:25:00|6972.8|6972.8|6976.22|6976.22|6976.22|6976.22|6972.8|6972.8|0
1751376600000|2025-07-01 13:30:00|6978.35|6978.35|6986.1|6986.1|6986.1|6986.1|6975.99|6975.99|0
1751376900000|2025-07-01 13:35:00|6984.81|6984.81|6989.3|6989.3|6989.3|6989.3|6984.81|6984.81|0
1751377200000|2025-07-01 13:40:00|6990.62|6990.62|6997.07|6997.07|6997.07|6997.07|6990.62|6990.62|0
1751377500000|2025-07-01 13:45:00|6999.2|6999.2|7000.93|7000.93|7003.06|7003.06|6996.83|6996.83|0
1751377800000|2025-07-01 13:50:00|6999.64|6999.64|6998.74|6998.74|7001.77|7001.77|6996.61|6996.61|0
1751378100000|2025-07-01 13:55:00|6999.81|6999.81|7005.78|7005.78|7005.78|7005.78|6998.74|6998.74|0
1751378400000|2025-07-01 14:00:00|7006.44|7006.44|6997.07|6997.07|7006.44|7006.44|6991.7|6991.7|0
1751378700000|2025-07-01 14:05:00|6998.36|6998.36|6997.26|6997.26|6999.64|6999.64|6997.26|6997.26|0
1751379000000|2025-07-01 14:10:00|6996.6|6996.6|7002.81|7002.81|7004.1|7004.1|6996.6|6996.6|0
1751379300000|2025-07-01 14:15:00|7003.47|7003.47|7007.72|7007.72|7007.72|7007.72|7002.15|7002.15|0
1751379600000|2025-07-01 14:20:00|7009.85|7009.85|7032.83|7032.83|7032.83|7032.83|7009.85|7009.85|0
1751379900000|2025-07-01 14:25:00|7033.9|7033.9|7041.2|7041.2|7042.9|7042.9|7033.9|7033.9|0
1751380200000|2025-07-01 14:30:00|7040.14|7040.14|7037.56|7037.56|7040.14|7040.14|7035.43|7035.43|0
1751380500000|2025-07-01 14:35:00|7038.63|7038.63|7038.4|7038.4|7039.92|7039.92|7037.34|7037.34|0
1751380800000|2025-07-01 14:40:00|7037.12|7037.12|7041.18|7041.18|7041.18|7041.18|7037.12|7037.12|0
1751381100000|2025-07-01 14:45:00|7040.52|7040.52|7040.59|7040.59|7040.59|7040.59|7037.74|7037.74|0
1751381400000|2025-07-01 14:50:00|7044.45|7044.45|7045.52|7045.52|7045.74|7045.74|7042.1|7042.1|0
1751381700000|2025-07-01 14:55:00|7046.81|7046.81|7044.51|7044.51|7052.86|7052.86|7044.51|7044.51|0
1751382000000|2025-07-01 15:00:00|7045.57|7045.57|7044.12|7044.12|7046.89|7046.89|7043.22|7043.22|0
1751382300000|2025-07-01 15:05:00|7043.46|7043.46|7044.74|7044.74|7049.23|7049.23|7040.48|7040.48|0
1751382600000|2025-07-01 15:10:00|7041.55|7041.55|7055.07|7055.07|7055.97|7055.97|7038.35|7038.35|0
1751382900000|2025-07-01 15:15:00|7057.2|7057.2|7064.88|7064.88|7067.44|7067.44|7057.2|7057.2|0
1751383200000|2025-07-01 15:20:00|7063.81|7063.81|7068.55|7068.55|7072.15|7072.15|7063.81|7063.81|0
1751383500000|2025-07-01 15:25:00|7067.49|7067.49|7067.12|7067.12|7071.31|7071.31|7067.12|7067.12|0
1751440500000|2025-07-02 07:15:00|7114.16|7114.16|7109.49|7109.49|7114.16|7114.16|7105.12|7105.12|0
1751440800000|2025-07-02 07:20:00|7103.1|7103.1|7088.85|7088.85|7104.17|7104.17|7087.53|7087.53|0
1751441100000|2025-07-02 07:25:00|7085.65|7085.65|7078.66|7078.66|7087.62|7087.62|7076.92|7076.92|0
1751441400000|2025-07-02 07:30:00|7079.56|7079.56|7091.93|7091.93|7091.93|7091.93|7079.56|7079.56|0
1751441700000|2025-07-02 07:35:00|7091.26|7091.26|7096.26|7096.26|7097.32|7097.32|7091.26|7091.26|0
1751442000000|2025-07-02 07:40:00|7102.65|7102.65|7111.54|7111.54|7111.54|7111.54|7102.65|7102.65|0
1751442300000|2025-07-02 07:45:00|7113.67|7113.67|7119.72|7119.72|7120.79|7120.79|7113.67|7113.67|0
1751442600000|2025-07-02 07:50:00|7120.79|7120.79|7123|7123|7126.2|7126.2|7120.79|7120.79|0
1751442900000|2025-07-02 07:55:00|7124.07|7124.07|7131.68|7131.68|7131.68|7131.68|7120.98|7120.98|0
1751443200000|2025-07-02 08:00:00|7134.26|7134.26|7130.55|7130.55|7134.26|7134.26|7130.55|7130.55|0
1751443500000|2025-07-02 08:05:00|7134.41|7134.41|7140.1|7140.1|7142.68|7142.68|7133.12|7133.12|0
1751443800000|2025-07-02 08:10:00|7140.76|7140.76|7139.44|7139.44|7140.76|7140.76|7139.44|7139.44|0
1751444100000|2025-07-02 08:15:00|7140.1|7140.1|7141.59|7141.59|7142.87|7142.87|7138.37|7138.37|0
1751444400000|2025-07-02 08:20:00|7142.24|7142.24|7140.56|7140.56|7143.31|7143.31|7137.98|7137.98|0
1751444700000|2025-07-02 08:25:00|7144.82|7144.82|7145.92|7145.92|7146.58|7146.58|7140.34|7140.34|0
1751445000000|2025-07-02 08:30:00|7148.1|7148.1|7154.11|7154.11|7154.16|7154.16|7148.1|7148.1|0
1751445300000|2025-07-02 08:35:00|7156.68|7156.68|7158.2|7158.2|7158.2|7158.2|7154.11|7154.11|0
1751445600000|2025-07-02 08:40:00|7156.21|7156.21|7157.5|7157.5|7157.5|7157.5|7156.21|7156.21|0
1751445900000|2025-07-02 08:45:00|7155.37|7155.37|7154.12|7154.12|7155.59|7155.59|7153.24|7153.24|0
1751446200000|2025-07-02 08:50:00|7147.73|7147.73|7158.49|7158.49|7159.78|7159.78|7145.21|7145.21|0
1751446500000|2025-07-02 08:55:00|7157.2|7157.2|7166.79|7166.79|7166.79|7166.79|7156.54|7156.54|0
1751446800000|2025-07-02 09:00:00|7164.66|7164.66|7157.51|7157.51|7164.66|7164.66|7157.51|7157.51|0
1751447100000|2025-07-02 09:05:00|7158.58|7158.58|7156.42|7156.42|7159.9|7159.9|7156.42|7156.42|0
1751447400000|2025-07-02 09:10:00|7159.06|7159.06|7160.12|7160.12|7160.12|7160.12|7155.86|7155.86|0
1751447700000|2025-07-02 09:15:00|7161.19|7161.19|7163.14|7163.14|7163.38|7163.38|7161.19|7161.19|0
1751448000000|2025-07-02 09:20:00|7162.07|7162.07|7163.11|7163.11|7165.72|7165.72|7162.07|7162.07|0
1751448300000|2025-07-02 09:25:00|7164.4|7164.4|7161.38|7161.38|7164.4|7164.4|7159.66|7159.66|0
1751448600000|2025-07-02 09:30:00|7163.51|7163.51|7163.07|7163.07|7165.65|7165.65|7163.07|7163.07|0
1751449200000|2025-07-02 09:40:00|7166.27|7166.27|7168.4|7168.4|7168.4|7168.4|7164.13|7164.13|0
1751449500000|2025-07-02 09:45:00|7164.13|7164.13|7161.22|7161.22|7164.13|7164.13|7161.22|7161.22|0
1751449800000|2025-07-02 09:50:00|7162.51|7162.51|7163.57|7163.57|7164.23|7164.23|7162.51|7162.51|0
1751450100000|2025-07-02 09:55:00|7159.31|7159.31|7150.49|7150.49|7161.44|7161.44|7150.49|7150.49|0
1751450400000|2025-07-02 10:00:00|7153.06|7153.06|7147.91|7147.91|7153.06|7153.06|7147.91|7147.91|0
1751450700000|2025-07-02 10:05:00|7146.84|7146.84|7154.16|7154.16|7154.16|7154.16|7146.4|7146.4|0
1751451000000|2025-07-02 10:10:00|7153.1|7153.1|7156.11|7156.11|7156.11|7156.11|7153.1|7153.1|0
1751451300000|2025-07-02 10:15:00|7157.4|7157.4|7162.33|7162.33|7162.33|7162.33|7157.4|7157.4|0
1751451600000|2025-07-02 10:20:00|7156.95|7156.95|7155.67|7155.67|7156.95|7156.95|7155.67|7155.67|0
1751451900000|2025-07-02 10:25:00|7155.01|7155.01|7152.88|7152.88|7155.01|7155.01|7152.88|7152.88|0
1751452200000|2025-07-02 10:30:00|7154.19|7154.19|7145.07|7145.07|7154.42|7154.42|7144.34|7144.34|0
1751452500000|2025-07-02 10:35:00|7142.49|7142.49|7140.33|7140.33|7142.49|7142.49|7137.13|7137.13|0
1751452800000|2025-07-02 10:40:00|7139.04|7139.04|7137.98|7137.98|7139.04|7139.04|7137.98|7137.98|0
1751453100000|2025-07-02 10:45:00|7139.26|7139.26|7137.36|7137.36|7140.55|7140.55|7137.36|7137.36|0
1751453400000|2025-07-02 10:50:00|7139.49|7139.49|7151|7151|7151|7151|7139.49|7139.49|0
1751453700000|2025-07-02 10:55:00|7153.13|7153.13|7156.89|7156.89|7156.89|7156.89|7153.13|7153.13|0
1751454000000|2025-07-02 11:00:00|7151.23|7151.23|7149.1|7149.1|7151.23|7151.23|7149.1|7149.1|0
1751454300000|2025-07-02 11:05:00|7150.16|7150.16|7157.22|7157.22|7160.42|7160.42|7150.16|7150.16|0
1751454600000|2025-07-02 11:10:00|7155.28|7155.28|7149.01|7149.01|7158.48|7158.48|7149.01|7149.01|0
1751454900000|2025-07-02 11:15:00|7147.72|7147.72|7155.97|7155.97|7155.97|7155.97|7147.72|7147.72|0
1751455200000|2025-07-02 11:20:00|7154.18|7154.18|7154.18|7154.18|7154.18|7154.18|7154.18|7154.18|0
1751455500000|2025-07-02 11:25:00|7155.24|7155.24|7163.42|7163.42|7163.42|7163.42|7155.24|7155.24|0
1751455800000|2025-07-02 11:30:00|7165.55|7165.55|7165.55|7165.55|7165.55|7165.55|7165.55|7165.55|0
1751456100000|2025-07-02 11:35:00|7162.98|7162.98|7158.83|7158.83|7164.27|7164.27|7158.83|7158.83|0
1751456400000|2025-07-02 11:40:00|7159.49|7159.49|7155.62|7155.62|7159.49|7159.49|7155.62|7155.62|0
1751456700000|2025-07-02 11:45:00|7154.56|7154.56|7149.96|7149.96|7154.56|7154.56|7148.67|7148.67|0
1751457000000|2025-07-02 11:50:00|7147.83|7147.83|7146.3|7146.3|7152.53|7152.53|7146.3|7146.3|0
1751457300000|2025-07-02 11:55:00|7147.19|7147.19|7146.94|7146.94|7148.26|7148.26|7146.13|7146.13|0
1751457600000|2025-07-02 12:00:00|7141.79|7141.79|7124.95|7124.95|7141.79|7141.79|7119.12|7119.12|0
1751457900000|2025-07-02 12:05:00|7126.24|7126.24|7129.43|7129.43|7129.43|7129.43|7126.24|7126.24|0
1751458200000|2025-07-02 12:10:00|7128.37|7128.37|7145.38|7145.38|7145.38|7145.38|7128.37|7128.37|0
1751458500000|2025-07-02 12:15:00|7146.67|7146.67|7139.58|7139.58|7146.67|7146.67|7138.51|7138.51|0
1751458800000|2025-07-02 12:20:00|7137.45|7137.45|7133.52|7133.52|7137.45|7137.45|7133.52|7133.52|0
1751459100000|2025-07-02 12:25:00|7132.62|7132.62|7128.53|7128.53|7132.62|7132.62|7128.53|7128.53|0
1751459400000|2025-07-02 12:30:00|7131.95|7131.95|7123.09|7123.09|7136.03|7136.03|7123.09|7123.09|0
1751459700000|2025-07-02 12:35:00|7122.02|7122.02|7123.09|7123.09|7124.15|7124.15|7122.02|7122.02|0
1751460000000|2025-07-02 12:40:00|7122.02|7122.02|7102.94|7102.94|7122.02|7122.02|7101.65|7101.65|0
1751460300000|2025-07-02 12:45:00|7104.23|7104.23|7100.62|7100.62|7106.8|7106.8|7100.62|7100.62|0
1751460600000|2025-07-02 12:50:00|7101.69|7101.69|7099.34|7099.34|7102.76|7102.76|7099.34|7099.34|0
1751460900000|2025-07-02 12:55:00|7098.27|7098.27|7101.3|7101.3|7101.3|7101.3|7098.27|7098.27|0
1751461200000|2025-07-02 13:00:00|7101.96|7101.96|7116.7|7116.7|7116.7|7116.7|7101.96|7101.96|0
1751461500000|2025-07-02 13:05:00|7117.99|7117.99|7131.78|7131.78|7131.78|7131.78|7117.99|7117.99|0
1751461800000|2025-07-02 13:10:00|7134.98|7134.98|7138.62|7138.62|7138.62|7138.62|7133.47|7133.47|0
1751462100000|2025-07-02 13:15:00|7136.49|7136.49|7135.3|7135.3|7146.9|7146.9|7135.3|7135.3|0
1751462400000|2025-07-02 13:20:00|7134.24|7134.24|7133|7133|7136.2|7136.2|7131.94|7131.94|0
1751462700000|2025-07-02 13:25:00|7136.2|7136.2|7132.73|7132.73|7136.2|7136.2|7132.73|7132.73|0
1751463000000|2025-07-02 13:30:00|7133.79|7133.79|7141.7|7141.7|7142.99|7142.99|7129.01|7129.01|0
1751463300000|2025-07-02 13:35:00|7142.99|7142.99|7148.25|7148.25|7148.25|7148.25|7137.77|7137.77|0
1751463600000|2025-07-02 13:40:00|7147.35|7147.35|7139.61|7139.61|7149.74|7149.74|7139.61|7139.61|0
1751463900000|2025-07-02 13:45:00|7140.93|7140.93|7128.95|7128.95|7141.59|7141.59|7128.95|7128.95|0
1751464200000|2025-07-02 13:50:00|7125.75|7125.75|7128.11|7128.11|7130.68|7130.68|7125.75|7125.75|0
1751464500000|2025-07-02 13:55:00|7129.17|7129.17|7121.35|7121.35|7134.1|7134.1|7121.35|7121.35|0
1751464800000|2025-07-02 14:00:00|7124.54|7124.54|7126.49|7126.49|7126.49|7126.49|7123.07|7123.07|0
1751465100000|2025-07-02 14:05:00|7125.2|7125.2|7121.77|7121.77|7125.86|7125.86|7121.6|7121.6|0
1751465400000|2025-07-02 14:10:00|7122.83|7122.83|7120.04|7120.04|7126.7|7126.7|7120.04|7120.04|0
1751465700000|2025-07-02 14:15:00|7117.47|7117.47|7118.01|7118.01|7120.59|7120.59|7113.3|7113.3|0
1751466000000|2025-07-02 14:20:00|7121.88|7121.88|7131.51|7131.51|7132.8|7132.8|7121.88|7121.88|0
1751466300000|2025-07-02 14:25:00|7133.64|7133.64|7134.98|7134.98|7136.49|7136.49|7132.58|7132.58|0
1751466600000|2025-07-02 14:30:00|7133.91|7133.91|7142.88|7142.88|7142.88|7142.88|7133.91|7133.91|0
1751466900000|2025-07-02 14:35:00|7140.75|7140.75|7139.28|7139.28|7143.58|7143.58|7139.28|7139.28|0
1751467200000|2025-07-02 14:40:00|7141.41|7141.41|7135.14|7135.14|7146.56|7146.56|7135.14|7135.14|0
1751467500000|2025-07-02 14:45:00|7133.19|7133.19|7125.08|7125.08|7133.19|7133.19|7124.02|7124.02|0
1751467800000|2025-07-02 14:50:00|7125.98|7125.98|7131.23|7131.23|7131.45|7131.45|7125.98|7125.98|0
1751468100000|2025-07-02 14:55:00|7129.94|7129.94|7132.74|7132.74|7132.74|7132.74|7127.81|7127.81|0
1751468400000|2025-07-02 15:00:00|7132.08|7132.08|7128.44|7128.44|7132.08|7132.08|7127.37|7127.37|0
1751468700000|2025-07-02 15:05:00|7130.57|7130.57|7140.43|7140.43|7141.49|7141.49|7130.57|7130.57|0
1751469000000|2025-07-02 15:10:00|7139.36|7139.36|7139.13|7139.13|7140.42|7140.42|7135.5|7135.5|0
1751469300000|2025-07-02 15:15:00|7141.71|7141.71|7142.79|7142.79|7144.74|7144.74|7141.71|7141.71|0
1751469600000|2025-07-02 15:20:00|7143.85|7143.85|7150.29|7150.29|7152.47|7152.47|7143.85|7143.85|0
1751469900000|2025-07-02 15:25:00|7149|7149|7144.37|7144.37|7152.25|7152.25|7144.37|7144.37|0
1751526900000|2025-07-03 07:15:00|7271.71|7271.71|7275.65|7275.65|7282.41|7282.41|7271.71|7271.71|0
1751527200000|2025-07-03 07:20:00|7276.55|7276.55|7260.47|7260.47|7276.55|7276.55|7258.34|7258.34|0
1751527500000|2025-07-03 07:25:00|7263.05|7263.05|7263.22|7263.22|7263.22|7263.22|7262.15|7262.15|0
1751527800000|2025-07-03 07:30:00|7262.32|7262.32|7274.2|7274.2|7274.2|7274.2|7262.32|7262.32|0
1751528100000|2025-07-03 07:35:00|7273.14|7273.14|7284.29|7284.29|7285.36|7285.36|7272.07|7272.07|0
1751528400000|2025-07-03 07:40:00|7283.39|7283.39|7279.97|7279.97|7283.39|7283.39|7277.84|7277.84|0
1751528700000|2025-07-03 07:45:00|7285.3|7285.3|7283.8|7283.8|7293.44|7293.44|7281.67|7281.67|0
1751529000000|2025-07-03 07:50:00|7291.25|7291.25|7292.09|7292.09|7295.12|7295.12|7290.8|7290.8|0
1751529300000|2025-07-03 07:55:00|7295.29|7295.29|7306.66|7306.66|7309.24|7309.24|7293.49|7293.49|0
1751529600000|2025-07-03 08:00:00|7309.24|7309.24|7307.5|7307.5|7317.36|7317.36|7306.43|7306.43|0
1751529900000|2025-07-03 08:05:00|7304.92|7304.92|7298.08|7298.08|7308.73|7308.73|7298.08|7298.08|0
1751530200000|2025-07-03 08:10:00|7297.01|7297.01|7292.05|7292.05|7297.01|7297.01|7290.76|7290.76|0
1751530500000|2025-07-03 08:15:00|7290.99|7290.99|7288.12|7288.12|7294.41|7294.41|7288.12|7288.12|0
1751530800000|2025-07-03 08:20:00|7287.06|7287.06|7295.44|7295.44|7296.1|7296.1|7287.06|7287.06|0
1751531100000|2025-07-03 08:25:00|7296.5|7296.5|7276.5|7276.5|7296.5|7296.5|7276.5|7276.5|0
1751531400000|2025-07-03 08:30:00|7282.89|7282.89|7288.22|7288.22|7288.22|7288.22|7278.63|7278.63|0
1751531700000|2025-07-03 08:35:00|7289.28|7289.28|7288.22|7288.22|7289.28|7289.28|7286.09|7286.09|0
1751532000000|2025-07-03 08:40:00|7289.28|7289.28|7291.86|7291.86|7291.86|7291.86|7289.28|7289.28|0
1751532300000|2025-07-03 08:45:00|7290.79|7290.79|7300.42|7300.42|7300.42|7300.42|7288.66|7288.66|0
1751532600000|2025-07-03 08:50:00|7299.36|7299.36|7293.29|7293.29|7300.42|7300.42|7293.29|7293.29|0
1751532900000|2025-07-03 08:55:00|7294.36|7294.36|7303.88|7303.88|7303.88|7303.88|7293.63|7293.63|0
1751533200000|2025-07-03 09:00:00|7300.69|7300.69|7299.4|7299.4|7303.88|7303.88|7299.4|7299.4|0
1751533500000|2025-07-03 09:05:00|7297.27|7297.27|7295.53|7295.53|7301.76|7301.76|7294.47|7294.47|0
1751533800000|2025-07-03 09:10:00|7297.66|7297.66|7299.17|7299.17|7301.31|7301.31|7297.66|7297.66|0
1751534100000|2025-07-03 09:15:00|7300.46|7300.46|7308.37|7308.37|7309.43|7309.43|7293.63|7293.63|0
1751534400000|2025-07-03 09:20:00|7310.16|7310.16|7307|7307|7310.19|7310.19|7307|7307|0
1751534700000|2025-07-03 09:25:00|7310.19|7310.19|7309.28|7309.28|7312.32|7312.32|7309.28|7309.28|0
1751535000000|2025-07-03 09:30:00|7312.48|7312.48|7309.24|7309.24|7312.48|7312.48|7306.89|7306.89|0
1751535300000|2025-07-03 09:35:00|7308.34|7308.34|7310.29|7310.29|7310.29|7310.29|7307.44|7307.44|0
1751535600000|2025-07-03 09:40:00|7312.42|7312.42|7311.36|7311.36|7312.42|7312.42|7310.29|7310.29|0
1751535900000|2025-07-03 09:45:00|7309.22|7309.22|7313.49|7313.49|7314.55|7314.55|7309.22|7309.22|0
1751536200000|2025-07-03 09:50:00|7312.42|7312.42|7314.77|7314.77|7314.77|7314.77|7312.42|7312.42|0
1751536500000|2025-07-03 09:55:00|7312.2|7312.2|7312.59|7312.59|7316.06|7316.06|7312.2|7312.2|0
1751536800000|2025-07-03 10:00:00|7311.52|7311.52|7310.98|7310.98|7312.3|7312.3|7308.04|7308.04|0
1751537100000|2025-07-03 10:05:00|7309.92|7309.92|7304.15|7304.15|7309.92|7309.92|7303.08|7303.08|0
1751537400000|2025-07-03 10:10:00|7300.95|7300.95|7305.66|7305.66|7305.66|7305.66|7300.95|7300.95|0
1751537700000|2025-07-03 10:15:00|7304.59|7304.59|7297.43|7297.43|7304.59|7304.59|7297.43|7297.43|0
1751538000000|2025-07-03 10:20:00|7292.1|7292.1|7295.96|7295.96|7295.96|7295.96|7292.1|7292.1|0
1751538300000|2025-07-03 10:25:00|7298.09|7298.09|7302.12|7302.12|7302.12|7302.12|7297.02|7297.02|0
1751538600000|2025-07-03 10:30:00|7304.25|7304.25|7305.32|7305.32|7306.38|7306.38|7304.25|7304.25|0
1751538900000|2025-07-03 10:35:00|7307.45|7307.45|7297.86|7297.86|7307.45|7307.45|7297.2|7297.2|0
1751539200000|2025-07-03 10:40:00|7299.99|7299.99|7299.26|7299.26|7304.48|7304.48|7299.26|7299.26|0
1751539500000|2025-07-03 10:45:00|7298.37|7298.37|7297.47|7297.47|7298.37|7298.37|7297.47|7297.47|0
1751539800000|2025-07-03 10:50:00|7295.67|7295.67|7293.37|7293.37|7295.67|7295.67|7292.48|7292.48|0
1751540100000|2025-07-03 10:55:00|7294.66|7294.66|7292.53|7292.53|7294.66|7294.66|7291.47|7291.47|0
1751540400000|2025-07-03 11:00:00|7293.6|7293.6|7304.08|7304.08|7306.21|7306.21|7293.43|7293.43|0
1751540700000|2025-07-03 11:05:00|7305.37|7305.37|7299.49|7299.49|7305.37|7305.37|7299.49|7299.49|0
1751541000000|2025-07-03 11:10:00|7298.42|7298.42|7295.85|7295.85|7298.42|7298.42|7295.85|7295.85|0
1751541300000|2025-07-03 11:15:00|7297.98|7297.98|7295.4|7295.4|7300.11|7300.11|7293.67|7293.67|0
1751541600000|2025-07-03 11:20:00|7297.53|7297.53|7297.59|7297.59|7299.66|7299.66|7294.17|7294.17|0
1751541900000|2025-07-03 11:25:00|7293.72|7293.72|7298.56|7298.56|7301.18|7301.18|7293.72|7293.72|0
1751542200000|2025-07-03 11:30:00|7295.36|7295.36|7295.81|7295.81|7295.81|7295.81|7293.23|7293.23|0
1751542500000|2025-07-03 11:35:00|7294.91|7294.91|7290.65|7290.65|7294.91|7294.91|7289.58|7289.58|0
1751542800000|2025-07-03 11:40:00|7292.78|7292.78|7292.32|7292.32|7292.78|7292.78|7289.75|7289.75|0
1751543100000|2025-07-03 11:45:00|7290.19|7290.19|7287.84|7287.84|7290.19|7290.19|7286.77|7286.77|0
1751543400000|2025-07-03 11:50:00|7288.91|7288.91|7289.8|7289.8|7289.8|7289.8|7288.91|7288.91|0
1751543700000|2025-07-03 11:55:00|7291.09|7291.09|7294.45|7294.45|7295.35|7295.35|7291.09|7291.09|0
1751544000000|2025-07-03 12:00:00|7297.03|7297.03|7301.55|7301.55|7301.55|7301.55|7296|7296|0
1751544300000|2025-07-03 12:05:00|7300.48|7300.48|7303.9|7303.9|7303.9|7303.9|7299.42|7299.42|0
1751544600000|2025-07-03 12:10:00|7303|7303|7296|7296|7303.9|7303.9|7296|7296|0
1751544900000|2025-07-03 12:15:00|7294.93|7294.93|7279.35|7279.35|7294.93|7294.93|7279.35|7279.35|0
1751545200000|2025-07-03 12:20:00|7280.41|7280.41|7283.57|7283.57|7284.67|7284.67|7277.22|7277.22|0
1751545500000|2025-07-03 12:25:00|7284.63|7284.63|7282.06|7282.06|7284.63|7284.63|7282.06|7282.06|0
1751545800000|2025-07-03 12:30:00|7285.25|7285.25|7293.8|7293.8|7302.58|7302.58|7285.25|7285.25|0
1751546100000|2025-07-03 12:35:00|7294.86|7294.86|7298.89|7298.89|7301.94|7301.94|7293.97|7293.97|0
1751546400000|2025-07-03 12:40:00|7298.22|7298.22|7295.82|7295.82|7298.22|7298.22|7294.37|7294.37|0
1751546700000|2025-07-03 12:45:00|7293.25|7293.25|7293.61|7293.61|7297.92|7297.92|7291.92|7291.92|0
1751547000000|2025-07-03 12:50:00|7292.95|7292.95|7289.98|7289.98|7294.24|7294.24|7287.85|7287.85|0
1751547300000|2025-07-03 12:55:00|7291.05|7291.05|7296.82|7296.82|7296.82|7296.82|7291.05|7291.05|0
1751547600000|2025-07-03 13:00:00|7297.88|7297.88|7289.82|7289.82|7298.95|7298.95|7288.75|7288.75|0
1751547900000|2025-07-03 13:05:00|7291.95|7291.95|7298.38|7298.38|7298.38|7298.38|7291.95|7291.95|0
1751548200000|2025-07-03 13:10:00|7299.67|7299.67|7300.59|7300.59|7301.65|7301.65|7299.67|7299.67|0
1751548500000|2025-07-03 13:15:00|7298.46|7298.46|7300.59|7300.59|7303.79|7303.79|7298.46|7298.46|0
1751548800000|2025-07-03 13:20:00|7301.49|7301.49|7301.49|7301.49|7301.49|7301.49|7300.42|7300.42|0
1751549100000|2025-07-03 13:25:00|7300.59|7300.59|7308.75|7308.75|7310.04|7310.04|7300.59|7300.59|0
1751549400000|2025-07-03 13:30:00|7311.33|7311.33|7310.48|7310.48|7313.46|7313.46|7306.79|7306.79|0
1751549700000|2025-07-03 13:35:00|7311.77|7311.77|7312.28|7312.28|7312.28|7312.28|7308.17|7308.17|0
1751550000000|2025-07-03 13:40:00|7313.18|7313.18|7319.18|7319.18|7322.38|7322.38|7313.18|7313.18|0
1751550300000|2025-07-03 13:45:00|7317.05|7317.05|7300.18|7300.18|7317.05|7317.05|7298.89|7298.89|0
1751550600000|2025-07-03 13:50:00|7298.05|7298.05|7302.35|7302.35|7302.35|7302.35|7297.02|7297.02|0
1751550900000|2025-07-03 13:55:00|7305.55|7305.55|7306.61|7306.61|7307.68|7307.68|7301.9|7301.9|0
1751551200000|2025-07-03 14:00:00|7305.55|7305.55|7296.83|7296.83|7306.86|7306.86|7296.83|7296.83|0
1751551500000|2025-07-03 14:05:00|7298.96|7298.96|7304.31|7304.31|7304.57|7304.57|7296.83|7296.83|0
1751551800000|2025-07-03 14:10:00|7306.89|7306.89|7303.88|7303.88|7308.18|7308.18|7303.88|7303.88|0
1751552100000|2025-07-03 14:15:00|7304.94|7304.94|7310.18|7310.18|7311.25|7311.25|7297.26|7297.26|0
1751552400000|2025-07-03 14:20:00|7309.12|7309.12|7307.15|7307.15|7310.18|7310.18|7307.15|7307.15|0
1751552700000|2025-07-03 14:25:00|7306.09|7306.09|7304.58|7304.58|7306.09|7306.09|7301.38|7301.38|0
1751553000000|2025-07-03 14:30:00|7305.86|7305.86|7305.84|7305.84|7307.15|7307.15|7305.17|7305.17|0
1751553300000|2025-07-03 14:35:00|7306.9|7306.9|7301.8|7301.8|7309.09|7309.09|7301.8|7301.8|0
1751553600000|2025-07-03 14:40:00|7302.7|7302.7|7299.98|7299.98|7303.6|7303.6|7294.82|7294.82|0
1751553900000|2025-07-03 14:45:00|7303.18|7303.18|7304.63|7304.63|7307.02|7307.02|7303.18|7303.18|0
1751554200000|2025-07-03 14:50:00|7303.97|7303.97|7290.53|7290.53|7304.38|7304.38|7289.24|7289.24|0
1751554500000|2025-07-03 14:55:00|7291.81|7291.81|7296.93|7296.93|7298.25|7298.25|7291.81|7291.81|0
1751554800000|2025-07-03 15:00:00|7298.22|7298.22|7300.82|7300.82|7302.95|7302.95|7293.51|7293.51|0
1751555100000|2025-07-03 15:05:00|7301.89|7301.89|7293.77|7293.77|7301.89|7301.89|7293.77|7293.77|0
1751555400000|2025-07-03 15:10:00|7294.83|7294.83|7289.9|7289.9|7294.83|7294.83|7287.56|7287.56|0
1751555700000|2025-07-03 15:15:00|7287.33|7287.33|7284.13|7284.13|7292.95|7292.95|7283.07|7283.07|0
1751556000000|2025-07-03 15:20:00|7283.07|7283.07|7276.5|7276.5|7284.36|7284.36|7269.3|7269.3|0
1751556300000|2025-07-03 15:25:00|7275.21|7275.21|7274.37|7274.37|7280.14|7280.14|7271.34|7271.34|0
1751613300000|2025-07-04 07:15:00|7200.44|7200.44|7205.55|7205.55|7208.96|7208.96|7200.44|7200.44|0
1751613600000|2025-07-04 07:20:00|7204.89|7204.89|7203.96|7203.96|7207.83|7207.83|7203.57|7203.57|0
1751613900000|2025-07-04 07:25:00|7205.25|7205.25|7202.46|7202.46|7206.32|7206.32|7202.46|7202.46|0
1751614200000|2025-07-04 07:30:00|7203.53|7203.53|7210.59|7210.59|7210.59|7210.59|7203.53|7203.53|0
1751614500000|2025-07-04 07:35:00|7208.46|7208.46|7208.46|7208.46|7208.46|7208.46|7208.46|7208.46|0
1751614800000|2025-07-04 07:40:00|7207.8|7207.8|7198.83|7198.83|7207.8|7207.8|7197.76|7197.76|0
1751615100000|2025-07-04 07:45:00|7199.49|7199.49|7200.72|7200.72|7201.79|7201.79|7198.59|7198.59|0
1751615400000|2025-07-04 07:50:00|7197.53|7197.53|7194.99|7194.99|7197.53|7197.53|7192.2|7192.2|0
1751615700000|2025-07-04 07:55:00|7193.7|7193.7|7183.68|7183.68|7193.7|7193.7|7183.68|7183.68|0
1751616000000|2025-07-04 08:00:00|7184.96|7184.96|7198.46|7198.46|7198.46|7198.46|7184.96|7184.96|0
1751616300000|2025-07-04 08:05:00|7199.74|7199.74|7204.66|7204.66|7204.66|7204.66|7199.74|7199.74|0
1751616600000|2025-07-04 08:10:00|7202.53|7202.53|7193.53|7193.53|7203.6|7203.6|7193.53|7193.53|0
1751616900000|2025-07-04 08:15:00|7192.63|7192.63|7190.32|7190.32|7193.19|7193.19|7189.43|7189.43|0
1751617200000|2025-07-04 08:20:00|7187.74|7187.74|7186.67|7186.67|7188.8|7188.8|7186.67|7186.67|0
1751617500000|2025-07-04 08:25:00|7189.25|7189.25|7192.11|7192.11|7193.01|7193.01|7189.25|7189.25|0
1751617800000|2025-07-04 08:30:00|7187.85|7187.85|7185.89|7185.89|7188.3|7188.3|7185.72|7185.72|0
1751618100000|2025-07-04 08:35:00|7189.08|7189.08|7189.08|7189.08|7189.08|7189.08|7189.08|7189.08|0
1751618400000|2025-07-04 08:40:00|7191.07|7191.07|7180.59|7180.59|7191.07|7191.07|7179.53|7179.53|0
1751618700000|2025-07-04 08:45:00|7182.72|7182.72|7183.79|7183.79|7183.79|7183.79|7182.72|7182.72|0
1751619000000|2025-07-04 08:50:00|7183.13|7183.13|7175.48|7175.48|7184.45|7184.45|7175.48|7175.48|0
1751619300000|2025-07-04 08:55:00|7176.55|7176.55|7176.55|7176.55|7177.61|7177.61|7175.48|7175.48|0
1751619600000|2025-07-04 09:00:00|7177.61|7177.61|7181.06|7181.06|7181.06|7181.06|7177.61|7177.61|0
1751619900000|2025-07-04 09:05:00|7182.86|7182.86|7181.35|7181.35|7182.86|7182.86|7175.58|7175.58|0
1751620200000|2025-07-04 09:10:00|7180.45|7180.45|7178.54|7178.54|7183.87|7183.87|7178.54|7178.54|0
1751620800000|2025-07-04 09:20:00|7179.61|7179.61|7180.67|7180.67|7180.67|7180.67|7179.61|7179.61|0
1751621100000|2025-07-04 09:25:00|7183.87|7183.87|7184.93|7184.93|7187.07|7187.07|7183.87|7183.87|0
1751621400000|2025-07-04 09:30:00|7182.8|7182.8|7183.87|7183.87|7183.87|7183.87|7182.8|7182.8|0
1751621700000|2025-07-04 09:35:00|7177.48|7177.48|7185.6|7185.6|7185.6|7185.6|7177.48|7177.48|0
1751622000000|2025-07-04 09:40:00|7187.4|7187.4|7189.17|7189.17|7190.67|7190.67|7187.04|7187.04|0
1751622300000|2025-07-04 09:45:00|7187.85|7187.85|7190.37|7190.37|7190.37|7190.37|7186.95|7186.95|0
1751622600000|2025-07-04 09:50:00|7191.27|7191.27|7188.48|7188.48|7192.34|7192.34|7187.42|7187.42|0
1751622900000|2025-07-04 09:55:00|7185.9|7185.9|7184.23|7184.23|7185.9|7185.9|7182.26|7182.26|0
1751623200000|2025-07-04 10:00:00|7185.13|7185.13|7181.71|7181.71|7187.7|7187.7|7180.64|7180.64|0
1751623500000|2025-07-04 10:05:00|7180.39|7180.39|7166.62|7166.62|7180.39|7180.39|7165.55|7165.55|0
1751623800000|2025-07-04 10:10:00|7168.75|7168.75|7168.75|7168.75|7169.65|7169.65|7168.75|7168.75|0
1751624100000|2025-07-04 10:15:00|7167.68|7167.68|7165.62|7165.62|7167.68|7167.68|7162.53|7162.53|0
1751624400000|2025-07-04 10:20:00|7162.42|7162.42|7168.64|7168.64|7168.64|7168.64|7162.42|7162.42|0
1751624700000|2025-07-04 10:25:00|7173.96|7173.96|7173.07|7173.07|7173.96|7173.96|7173.07|7173.07|0
1751625000000|2025-07-04 10:30:00|7176.26|7176.26|7175.2|7175.2|7176.26|7176.26|7175.2|7175.2|0
1751625300000|2025-07-04 10:35:00|7170.93|7170.93|7169.87|7169.87|7170.93|7170.93|7169.87|7169.87|0
1751625600000|2025-07-04 10:40:00|7168.8|7168.8|7169.87|7169.87|7169.87|7169.87|7168.8|7168.8|0
1751625900000|2025-07-04 10:45:00|7172|7172|7170.88|7170.88|7172.17|7172.17|7170.88|7170.88|0
1751626200000|2025-07-04 10:50:00|7171.94|7171.94|7177.61|7177.61|7177.61|7177.61|7171.94|7171.94|0
1751626500000|2025-07-04 10:55:00|7178.51|7178.51|7180.64|7180.64|7180.64|7180.64|7176.38|7176.38|0
1751626800000|2025-07-04 11:00:00|7176.78|7176.78|7181.21|7181.21|7181.66|7181.66|7176.78|7176.78|0
1751627100000|2025-07-04 11:05:00|7182.11|7182.11|7175.05|7175.05|7182.11|7182.11|7175.05|7175.05|0
1751627400000|2025-07-04 11:10:00|7174.39|7174.39|7181.27|7181.27|7181.27|7181.27|7173.33|7173.33|0
1751627700000|2025-07-04 11:15:00|7181.93|7181.93|7176.02|7176.02|7181.93|7181.93|7176.02|7176.02|0
1751628000000|2025-07-04 11:20:00|7175.12|7175.12|7171.48|7171.48|7175.12|7175.12|7171.48|7171.48|0
1751628300000|2025-07-04 11:25:00|7172.38|7172.38|7171.48|7171.48|7173.28|7173.28|7169.35|7169.35|0
1751628600000|2025-07-04 11:30:00|7172.38|7172.38|7173.45|7173.45|7177.71|7177.71|7172.38|7172.38|0
1751628900000|2025-07-04 11:35:00|7171.65|7171.65|7170.75|7170.75|7171.65|7171.65|7170.75|7170.75|0
1751629200000|2025-07-04 11:40:00|7172.04|7172.04|7171.89|7171.89|7173.36|7173.36|7171.23|7171.23|0
1751629500000|2025-07-04 11:45:00|7174.02|7174.02|7174.25|7174.25|7174.92|7174.92|7174.02|7174.02|0
1751629800000|2025-07-04 11:50:00|7176.38|7176.38|7183.71|7183.71|7183.71|7183.71|7176.38|7176.38|0
1751630100000|2025-07-04 11:55:00|7181.58|7181.58|7183.57|7183.57|7184.23|7184.23|7181.58|7181.58|0
1751630400000|2025-07-04 12:00:00|7182.51|7182.51|7183.57|7183.57|7184.64|7184.64|7182.51|7182.51|0
1751630700000|2025-07-04 12:05:00|7180.38|7180.38|7181.04|7181.04|7181.04|7181.04|7180.38|7180.38|0
1751631000000|2025-07-04 12:10:00|7182.1|7182.1|7181.2|7181.2|7183.17|7183.17|7181.2|7181.2|0
1751631300000|2025-07-04 12:15:00|7178.01|7178.01|7177.35|7177.35|7178.01|7178.01|7176.03|7176.03|0
1751631600000|2025-07-04 12:20:00|7175.22|7175.22|7174.15|7174.15|7175.22|7175.22|7174.15|7174.15|0
1751631900000|2025-07-04 12:25:00|7173.09|7173.09|7172.02|7172.02|7173.09|7173.09|7172.02|7172.02|0
1751632200000|2025-07-04 12:30:00|7170.96|7170.96|7175.88|7175.88|7175.88|7175.88|7170.96|7170.96|0
1751632500000|2025-07-04 12:35:00|7173.75|7173.75|7172.68|7172.68|7173.75|7173.75|7172.68|7172.68|0
1751632800000|2025-07-04 12:40:00|7173.58|7173.58|7172.51|7172.51|7173.58|7173.58|7170.16|7170.16|0
1751633100000|2025-07-04 12:45:00|7170.38|7170.38|7173.58|7173.58|7174.64|7174.64|7170.38|7170.38|0
1751633400000|2025-07-04 12:50:00|7172.92|7172.92|7174.24|7174.24|7174.48|7174.48|7172.92|7172.92|0
1751633700000|2025-07-04 12:55:00|7172.44|7172.44|7172.44|7172.44|7173.34|7173.34|7172.44|7172.44|0
1751634000000|2025-07-04 13:00:00|7171.38|7171.38|7180.23|7180.23|7180.23|7180.23|7171.38|7171.38|0
1751634300000|2025-07-04 13:05:00|7181.3|7181.3|7185.23|7185.23|7185.23|7185.23|7181.3|7181.3|0
1751634600000|2025-07-04 13:10:00|7186.29|7186.29|7184.31|7184.31|7187.36|7187.36|7184.31|7184.31|0
1751634900000|2025-07-04 13:15:00|7184.96|7184.96|7191.21|7191.21|7191.21|7191.21|7184.96|7184.96|0
1751635200000|2025-07-04 13:20:00|7192.28|7192.28|7193.18|7193.18|7193.18|7193.18|7191.21|7191.21|0
1751635500000|2025-07-04 13:25:00|7194.24|7194.24|7199.23|7199.23|7199.23|7199.23|7194.24|7194.24|0
1751635800000|2025-07-04 13:30:00|7200.3|7200.3|7199.66|7199.66|7202.02|7202.02|7199|7199|0
1751636100000|2025-07-04 13:35:00|7199|7199|7211.43|7211.43|7212.09|7212.09|7197.93|7197.93|0
1751636400000|2025-07-04 13:40:00|7208.86|7208.86|7214.63|7214.63|7214.63|7214.63|7208.86|7208.86|0
1751636700000|2025-07-04 13:45:00|7215.7|7215.7|7221.92|7221.92|7221.92|7221.92|7215.7|7215.7|0
1751637000000|2025-07-04 13:50:00|7223.2|7223.2|7227.33|7227.33|7227.33|7227.33|7219.56|7219.56|0
1751637300000|2025-07-04 13:55:00|7227.99|7227.99|7222.66|7222.66|7227.99|7227.99|7221.6|7221.6|0
1751637600000|2025-07-04 14:00:00|7225.86|7225.86|7224.88|7224.88|7227.02|7227.02|7223.73|7223.73|0
1751637900000|2025-07-04 14:05:00|7224.23|7224.23|7224|7224|7224.23|7224.23|7221.87|7221.87|0
1751638200000|2025-07-04 14:10:00|7225.29|7225.29|7221.2|7221.2|7225.29|7225.29|7221.2|7221.2|0
1751638500000|2025-07-04 14:15:00|7222.26|7222.26|7220.13|7220.13|7222.26|7222.26|7220.13|7220.13|0
1751638800000|2025-07-04 14:20:00|7219.07|7219.07|7218.84|7218.84|7220.13|7220.13|7218.84|7218.84|0
1751639100000|2025-07-04 14:25:00|7219.91|7219.91|7219.07|7219.07|7221.42|7221.42|7218|7218|0
1751639400000|2025-07-04 14:30:00|7218.41|7218.41|7219.07|7219.07|7219.07|7219.07|7218.41|7218.41|0
1751639700000|2025-07-04 14:35:00|7219.72|7219.72|7228.25|7228.25|7228.25|7228.25|7219.72|7219.72|0
1751640000000|2025-07-04 14:40:00|7227.18|7227.18|7232.33|7232.33|7232.33|7232.33|7224.83|7224.83|0
1751640300000|2025-07-04 14:45:00|7232.98|7232.98|7234.46|7234.46|7234.46|7234.46|7232.33|7232.33|0
1751640600000|2025-07-04 14:50:00|7235.35|7235.35|7240.24|7240.24|7240.24|7240.24|7233.41|7233.41|0
1751640900000|2025-07-04 14:55:00|7241.14|7241.14|7241.8|7241.8|7245|7245|7240.51|7240.51|0
1751641200000|2025-07-04 15:00:00|7239.67|7239.67|7240.88|7240.88|7240.88|7240.88|7237.02|7237.02|0
1751641500000|2025-07-04 15:05:00|7241.54|7241.54|7240|7240|7243.67|7243.67|7238.94|7238.94|0
1751641800000|2025-07-04 15:10:00|7238.94|7238.94|7240.19|7240.19|7240.19|7240.19|7235.04|7235.04|0
1751642100000|2025-07-04 15:15:00|7239.3|7239.3|7234.15|7234.15|7239.3|7239.3|7233.25|7233.25|0
1751642400000|2025-07-04 15:20:00|7233.09|7233.09|7230.34|7230.34|7233.09|7233.09|7228.38|7228.38|0
1751642700000|2025-07-04 15:25:00|7229.28|7229.28|7224.12|7224.12|7230.33|7230.33|7224.12|7224.12|0
1751872500000|2025-07-07 07:15:00|7228.59|7228.59|7232.24|7232.24|7232.24|7232.24|7228.59|7228.59|0
1751872800000|2025-07-07 07:20:00|7233.3|7233.3|7230.22|7230.22|7233.3|7233.3|7225.72|7225.72|0
1751873100000|2025-07-07 07:25:00|7232.35|7232.35|7232.35|7232.35|7232.35|7232.35|7232.35|7232.35|0
1751873400000|2025-07-07 07:30:00|7229.77|7229.77|7229.37|7229.37|7231.06|7231.06|7225.11|7225.11|0
1751873700000|2025-07-07 07:35:00|7230.44|7230.44|7238.12|7238.12|7238.12|7238.12|7230.44|7230.44|0
1751874000000|2025-07-07 07:40:00|7235.99|7235.99|7233.41|7233.41|7235.99|7235.99|7233.41|7233.41|0
1751874300000|2025-07-07 07:45:00|7234.07|7234.07|7234.97|7234.97|7234.97|7234.97|7234.07|7234.07|0
1751874600000|2025-07-07 07:50:00|7237.61|7237.61|7244.28|7244.28|7244.67|7244.67|7237.61|7237.61|0
1751874900000|2025-07-07 07:55:00|7243.62|7243.62|7244.57|7244.57|7244.57|7244.57|7241.49|7241.49|0
1751875200000|2025-07-07 08:00:00|7245.86|7245.86|7249.1|7249.1|7249.1|7249.1|7245.46|7245.46|0
1751875500000|2025-07-07 08:05:00|7248.44|7248.44|7248.44|7248.44|7248.44|7248.44|7248.44|7248.44|0
1751875800000|2025-07-07 08:10:00|7244.57|7244.57|7236.2|7236.2|7244.57|7244.57|7236.2|7236.2|0
1751876100000|2025-07-07 08:15:00|7234.92|7234.92|7237.96|7237.96|7237.96|7237.96|7233.66|7233.66|0
1751876400000|2025-07-07 08:20:00|7235.83|7235.83|7233.64|7233.64|7235.83|7235.83|7233.64|7233.64|0
1751876700000|2025-07-07 08:25:00|7235.77|7235.77|7236.67|7236.67|7236.67|7236.67|7235.77|7235.77|0
1751877000000|2025-07-07 08:30:00|7237.74|7237.74|7237.74|7237.74|7240.31|7240.31|7237.74|7237.74|0
1751877300000|2025-07-07 08:35:00|7238.8|7238.8|7242|7242|7242|7242|7238.8|7238.8|0
1751877600000|2025-07-07 08:40:00|7238.8|7238.8|7237.78|7237.78|7238.8|7238.8|7234.94|7234.94|0
1751877900000|2025-07-07 08:45:00|7239.07|7239.07|7240.39|7240.39|7240.39|7240.39|7239.07|7239.07|0
1751878200000|2025-07-07 08:50:00|7239.73|7239.73|7243.83|7243.83|7243.83|7243.83|7235.65|7235.65|0
1751878500000|2025-07-07 08:55:00|7242.94|7242.94|7249.33|7249.33|7249.33|7249.33|7242.04|7242.04|0
1751878800000|2025-07-07 09:00:00|7250.39|7250.39|7250.39|7250.39|7250.39|7250.39|7250.39|7250.39|0
1751879100000|2025-07-07 09:05:00|7249.33|7249.33|7247.42|7247.42|7251.9|7251.9|7247.42|7247.42|0
1751879400000|2025-07-07 09:10:00|7246.35|7246.35|7247.64|7247.64|7247.64|7247.64|7246.35|7246.35|0
1751879700000|2025-07-07 09:15:00|7248.93|7248.93|7250.22|7250.22|7250.22|7250.22|7248.93|7248.93|0
1751880000000|2025-07-07 09:20:00|7245.96|7245.96|7230.84|7230.84|7245.96|7245.96|7230.59|7230.59|0
1751880300000|2025-07-07 09:25:00|7229.56|7229.56|7229.56|7229.56|7229.56|7229.56|7228.27|7228.27|0
1751880600000|2025-07-07 09:30:00|7231.69|7231.69|7231.69|7231.69|7231.69|7231.69|7231.69|7231.69|0
1751880900000|2025-07-07 09:35:00|7229.89|7229.89|7229.27|7229.27|7229.89|7229.89|7224.9|7224.9|0
1751881200000|2025-07-07 09:40:00|7227.98|7227.98|7230.34|7230.34|7231.4|7231.4|7227.98|7227.98|0
1751881500000|2025-07-07 09:45:00|7229.27|7229.27|7229.05|7229.05|7233.53|7233.53|7229.05|7229.05|0
1751881800000|2025-07-07 09:50:00|7230.34|7230.34|7232.69|7232.69|7232.69|7232.69|7230.34|7230.34|0
1751882100000|2025-07-07 09:55:00|7233.76|7233.76|7241.44|7241.44|7241.44|7241.44|7233.76|7233.76|0
1751882400000|2025-07-07 10:00:00|7242.72|7242.72|7237.8|7237.8|7242.72|7242.72|7236.74|7236.74|0
1751882700000|2025-07-07 10:05:00|7239.12|7239.12|7241.69|7241.69|7242.98|7242.98|7239.12|7239.12|0
1751883000000|2025-07-07 10:10:00|7242.35|7242.35|7244.48|7244.48|7244.48|7244.48|7242.35|7242.35|0
1751883300000|2025-07-07 10:15:00|7245.77|7245.77|7246.61|7246.61|7247.9|7247.9|7244.7|7244.7|0
1751883600000|2025-07-07 10:20:00|7245.54|7245.54|7248.74|7248.74|7248.74|7248.74|7245.54|7245.54|0
1751883900000|2025-07-07 10:25:00|7247.45|7247.45|7249.81|7249.81|7249.81|7249.81|7247.45|7247.45|0
1751884200000|2025-07-07 10:30:00|7248.52|7248.52|7247.45|7247.45|7248.52|7248.52|7244.03|7244.03|0
1751884500000|2025-07-07 10:35:00|7249.58|7249.58|7249.84|7249.84|7250.9|7250.9|7248.92|7248.92|0
1751884800000|2025-07-07 10:40:00|7250.5|7250.5|7247.56|7247.56|7252.68|7252.68|7244.98|7244.98|0
1751885100000|2025-07-07 10:45:00|7248.46|7248.46|7253|7253|7253|7253|7248.46|7248.46|0
1751885400000|2025-07-07 10:50:00|7254.06|7254.06|7260.33|7260.33|7260.33|7260.33|7254.06|7254.06|0
1751885700000|2025-07-07 10:55:00|7261.39|7261.39|7270.71|7270.71|7270.71|7270.71|7259.26|7259.26|0
1751886000000|2025-07-07 11:00:00|7269.43|7269.43|7268.21|7268.21|7269.5|7269.5|7265.57|7265.57|0
1751886300000|2025-07-07 11:05:00|7270|7270|7265.93|7265.93|7270|7270|7265.93|7265.93|0
1751886600000|2025-07-07 11:10:00|7264.64|7264.64|7264.64|7264.64|7264.64|7264.64|7264.64|7264.64|0
1751886900000|2025-07-07 11:15:00|7266.77|7266.77|7264.38|7264.38|7266.77|7266.77|7263.1|7263.1|0
1751887200000|2025-07-07 11:20:00|7263.32|7263.32|7262.25|7262.25|7263.32|7263.32|7262.25|7262.25|0
1751887500000|2025-07-07 11:25:00|7261.59|7261.59|7263.58|7263.58|7263.58|7263.58|7260.53|7260.53|0
1751887800000|2025-07-07 11:30:00|7262.26|7262.26|7256.21|7256.21|7262.26|7262.26|7256.21|7256.21|0
1751888100000|2025-07-07 11:35:00|7257.1|7257.1|7257.1|7257.1|7257.1|7257.1|7257.1|7257.1|0
1751888400000|2025-07-07 11:40:00|7252.84|7252.84|7248.47|7248.47|7252.84|7252.84|7248.47|7248.47|0
1751888700000|2025-07-07 11:45:00|7245.89|7245.89|7242.64|7242.64|7245.89|7245.89|7241.35|7241.35|0
1751889000000|2025-07-07 11:50:00|7241.57|7241.57|7242.23|7242.23|7244.36|7244.36|7241.57|7241.57|0
1751889300000|2025-07-07 11:55:00|7240.94|7240.94|7244.81|7244.81|7245.87|7245.87|7240.94|7240.94|0
1751889600000|2025-07-07 12:00:00|7245.87|7245.87|7246.94|7246.94|7246.94|7246.94|7245.87|7245.87|0
1751889900000|2025-07-07 12:05:00|7250.8|7250.8|7255.92|7255.92|7256.98|7256.98|7250.8|7250.8|0
1751890200000|2025-07-07 12:10:00|7254.85|7254.85|7252.72|7252.72|7254.85|7254.85|7251.43|7251.43|0
1751890500000|2025-07-07 12:15:00|7252.06|7252.06|7252.06|7252.06|7252.06|7252.06|7252.06|7252.06|0
1751890800000|2025-07-07 12:20:00|7250.77|7250.77|7248.98|7248.98|7250.77|7250.77|7248.98|7248.98|0
1751891100000|2025-07-07 12:25:00|7250.26|7250.26|7249.57|7249.57|7250.26|7250.26|7247|7247|0
1751891400000|2025-07-07 12:30:00|7248.68|7248.68|7238.64|7238.64|7248.68|7248.68|7238.64|7238.64|0
1751891700000|2025-07-07 12:35:00|7237.58|7237.58|7235.45|7235.45|7237.58|7237.58|7235.45|7235.45|0
1751892000000|2025-07-07 12:40:00|7236.51|7236.51|7224.57|7224.57|7236.51|7236.51|7224.57|7224.57|0
1751892300000|2025-07-07 12:45:00|7223.28|7223.28|7222.44|7222.44|7224.57|7224.57|7222.44|7222.44|0
1751892600000|2025-07-07 12:50:00|7216|7216|7220.55|7220.55|7220.55|7220.55|7216|7216|0
1751892900000|2025-07-07 12:55:00|7224.42|7224.42|7222.29|7222.29|7224.42|7224.42|7222.29|7222.29|0
1751893200000|2025-07-07 13:00:00|7221|7221|7210.3|7210.3|7221|7221|7210.3|7210.3|0
1751893500000|2025-07-07 13:05:00|7208.98|7208.98|7201.46|7201.46|7209.64|7209.64|7201.46|7201.46|0
1751893800000|2025-07-07 13:10:00|7200.39|7200.39|7201.68|7201.68|7201.68|7201.68|7199.73|7199.73|0
1751894100000|2025-07-07 13:15:00|7202.75|7202.75|7205.54|7205.54|7205.54|7205.54|7202.75|7202.75|0
1751894400000|2025-07-07 13:20:00|7211.98|7211.98|7210.41|7210.41|7212.87|7212.87|7208.61|7208.61|0
1751894700000|2025-07-07 13:25:00|7209.12|7209.12|7205.87|7205.87|7209.12|7209.12|7205.03|7205.03|0
1751895000000|2025-07-07 13:30:00|7204.8|7204.8|7203.52|7203.52|7206.94|7206.94|7199.21|7199.21|0
1751895300000|2025-07-07 13:35:00|7204.58|7204.58|7206.09|7206.09|7206.09|7206.09|7203.52|7203.52|0
1751895600000|2025-07-07 13:40:00|7202.86|7202.86|7199.66|7199.66|7202.86|7202.86|7199.66|7199.66|0
1751895900000|2025-07-07 13:45:00|7202.24|7202.24|7203.53|7203.53|7203.53|7203.53|7202.24|7202.24|0
1751896200000|2025-07-07 13:50:00|7205.25|7205.25|7206.25|7206.25|7206.65|7206.65|7203.34|7203.34|0
1751896500000|2025-07-07 13:55:00|7204.93|7204.93|7208.35|7208.35|7209.64|7209.64|7204.93|7204.93|0
1751896800000|2025-07-07 14:00:00|7210.48|7210.48|7207.28|7207.28|7210.48|7210.48|7207.28|7207.28|0
1751897100000|2025-07-07 14:05:00|7206.22|7206.22|7213.28|7213.28|7213.28|7213.28|7206.22|7206.22|0
1751897400000|2025-07-07 14:10:00|7213.94|7213.94|7216.32|7216.32|7216.32|7216.32|7213.94|7213.94|0
1751897700000|2025-07-07 14:15:00|7218.12|7218.12|7218.78|7218.78|7218.78|7218.78|7218.12|7218.12|0
1751898000000|2025-07-07 14:20:00|7221.97|7221.97|7223.88|7223.88|7226.23|7226.23|7219.84|7219.84|0
1751898300000|2025-07-07 14:25:00|7222.98|7222.98|7211.53|7211.53|7222.98|7222.98|7211.53|7211.53|0
1751898600000|2025-07-07 14:30:00|7207.26|7207.26|7203.17|7203.17|7208.55|7208.55|7203.17|7203.17|0
1751898900000|2025-07-07 14:35:00|7202.51|7202.51|7200.59|7200.59|7203.17|7203.17|7196.28|7196.28|0
1751899200000|2025-07-07 14:40:00|7199.3|7199.3|7201.65|7201.65|7201.65|7201.65|7196.1|7196.1|0
1751899500000|2025-07-07 14:45:00|7203.78|7203.78|7205.75|7205.75|7205.75|7205.75|7203.78|7203.78|0
1751899800000|2025-07-07 14:50:00|7204.46|7204.46|7204.29|7204.29|7205.36|7205.36|7204.29|7204.29|0
1751900100000|2025-07-07 14:55:00|7203.23|7203.23|7199.75|7199.75|7203.23|7203.23|7199.75|7199.75|0
1751900400000|2025-07-07 15:00:00|7197.62|7197.62|7194.34|7194.34|7197.84|7197.84|7194.34|7194.34|0
1751900700000|2025-07-07 15:05:00|7193.02|7193.02|7189.19|7189.19|7193.02|7193.02|7189.19|7189.19|0
1751901000000|2025-07-07 15:10:00|7190.26|7190.26|7183.98|7183.98|7190.26|7190.26|7183.08|7183.08|0
1751901300000|2025-07-07 15:15:00|7182.69|7182.69|7180.11|7180.11|7182.69|7182.69|7177.14|7177.14|0
1751901600000|2025-07-07 15:20:00|7178.8|7178.8|7183.15|7183.15|7183.32|7183.32|7178.39|7178.39|0
1751901900000|2025-07-07 15:25:00|7181.86|7181.86|7171.21|7171.21|7181.86|7181.86|7166.29|7166.29|0
1751958900000|2025-07-08 07:15:00|7125.33|7125.33|7130.2|7130.2|7130.2|7130.2|7124.67|7124.67|0
1751959200000|2025-07-08 07:20:00|7132.78|7132.78|7131.86|7131.86|7133.84|7133.84|7127.6|7127.6|0
1751959500000|2025-07-08 07:25:00|7132.76|7132.76|7132.1|7132.1|7132.76|7132.76|7129.72|7129.72|0
1751959800000|2025-07-08 07:30:00|7133.39|7133.39|7135.98|7135.98|7135.98|7135.98|7125.46|7125.46|0
1751960100000|2025-07-08 07:35:00|7134.69|7134.69|7137.03|7137.03|7145.6|7145.6|7134.69|7134.69|0
1751960400000|2025-07-08 07:40:00|7138.1|7138.1|7140.02|7140.02|7145.29|7145.29|7138.1|7138.1|0
1751960700000|2025-07-08 07:45:00|7134.69|7134.69|7143.13|7143.13|7143.13|7143.13|7134.69|7134.69|0
1751961000000|2025-07-08 07:50:00|7141.81|7141.81|7150.33|7150.33|7150.33|7150.33|7141.81|7141.81|0
1751961300000|2025-07-08 07:55:00|7151.4|7151.4|7144.5|7144.5|7151.4|7151.4|7143.84|7143.84|0
1751961600000|2025-07-08 08:00:00|7143.84|7143.84|7151.19|7151.19|7151.19|7151.19|7141.46|7141.46|0
1751961900000|2025-07-08 08:05:00|7151.85|7151.85|7151.19|7151.19|7152.51|7152.51|7150.53|7150.53|0
1751962200000|2025-07-08 08:10:00|7151.85|7151.85|7156.86|7156.86|7157.52|7157.52|7151.85|7151.85|0
1751962500000|2025-07-08 08:15:00|7157.93|7157.93|7159.41|7159.41|7160.31|7160.31|7157.93|7157.93|0
1751962800000|2025-07-08 08:20:00|7158.35|7158.35|7160.56|7160.56|7160.56|7160.56|7158.35|7158.35|0
1751963100000|2025-07-08 08:25:00|7161.63|7161.63|7162.95|7162.95|7163.61|7163.61|7159.65|7159.65|0
1751963400000|2025-07-08 08:30:00|7161.88|7161.88|7169.69|7169.69|7170.92|7170.92|7160.98|7160.98|0
1751963700000|2025-07-08 08:35:00|7168.63|7168.63|7161.28|7161.28|7168.63|7168.63|7159.1|7159.1|0
1751964000000|2025-07-08 08:40:00|7162.35|7162.35|7164.33|7164.33|7164.33|7164.33|7161.45|7161.45|0
1751964300000|2025-07-08 08:45:00|7162.2|7162.2|7162.2|7162.2|7162.2|7162.2|7161.54|7161.54|0
1751964900000|2025-07-08 08:55:00|7160.06|7160.06|7164.99|7164.99|7164.99|7164.99|7160.06|7160.06|0
1751965200000|2025-07-08 09:00:00|7162.85|7162.85|7166.97|7166.97|7166.97|7166.97|7162.85|7162.85|0
1751965500000|2025-07-08 09:05:00|7167.63|7167.63|7169.61|7169.61|7170.27|7170.27|7167.63|7167.63|0
1751965800000|2025-07-08 09:10:00|7172.19|7172.19|7171.27|7171.27|7177.08|7177.08|7171.27|7171.27|0
1751966100000|2025-07-08 09:15:00|7169.14|7169.14|7160.48|7160.48|7169.14|7169.14|7160.48|7160.48|0
1751966400000|2025-07-08 09:20:00|7159.58|7159.58|7155.49|7155.49|7159.58|7159.58|7155.49|7155.49|0
1751966700000|2025-07-08 09:25:00|7154.42|7154.42|7150.23|7150.23|7154.42|7154.42|7147.84|7147.84|0
1751967000000|2025-07-08 09:30:00|7150.89|7150.89|7152.18|7152.18|7152.18|7152.18|7150.89|7150.89|0
1751967300000|2025-07-08 09:35:00|7151.11|7151.11|7153.24|7153.24|7153.24|7153.24|7151.11|7151.11|0
1751967600000|2025-07-08 09:40:00|7152.18|7152.18|7154.12|7154.12|7155.44|7155.44|7151.52|7151.52|0
1751967900000|2025-07-08 09:45:00|7155.02|7155.02|7153.99|7153.99|7156.34|7156.34|7153.99|7153.99|0
1751968200000|2025-07-08 09:50:00|7154.65|7154.65|7152.05|7152.05|7154.65|7154.65|7152.05|7152.05|0
1751968500000|2025-07-08 09:55:00|7152.95|7152.95|7156.22|7156.22|7156.22|7156.22|7152.95|7152.95|0
1751968800000|2025-07-08 10:00:00|7154.93|7154.93|7140.58|7140.58|7154.93|7154.93|7140.58|7140.58|0
1751969100000|2025-07-08 10:05:00|7139.29|7139.29|7137.75|7137.75|7139.29|7139.29|7134.36|7134.36|0
1751969400000|2025-07-08 10:10:00|7139.73|7139.73|7135.65|7135.65|7139.73|7139.73|7135.65|7135.65|0
1751969700000|2025-07-08 10:15:00|7134.58|7134.58|7139.54|7139.54|7139.54|7139.54|7133.92|7133.92|0
1751970000000|2025-07-08 10:20:00|7138.48|7138.48|7133.99|7133.99|7139.14|7139.14|7131.86|7131.86|0
1751970300000|2025-07-08 10:25:00|7137.18|7137.18|7135.85|7135.85|7139.49|7139.49|7134.16|7134.16|0
1751970600000|2025-07-08 10:30:00|7136.5|7136.5|7137.57|7137.57|7137.57|7137.57|7133.71|7133.71|0
1751970900000|2025-07-08 10:35:00|7135.44|7135.44|7136.95|7136.95|7138.24|7138.24|7135.44|7135.44|0
1751971200000|2025-07-08 10:40:00|7138.24|7138.24|7138.9|7138.9|7138.9|7138.9|7138.24|7138.24|0
1751971500000|2025-07-08 10:45:00|7140.22|7140.22|7138.27|7138.27|7140.22|7140.22|7137.83|7137.83|0
1751971800000|2025-07-08 10:50:00|7137.2|7137.2|7137.2|7137.2|7137.2|7137.2|7137.2|7137.2|0
1751972100000|2025-07-08 10:55:00|7138.49|7138.49|7138.49|7138.49|7138.49|7138.49|7138.49|7138.49|0
1751972400000|2025-07-08 11:00:00|7139.15|7139.15|7142.4|7142.4|7143.47|7143.47|7139.15|7139.15|0
1751972700000|2025-07-08 11:05:00|7141.74|7141.74|7132.62|7132.62|7141.74|7141.74|7132.62|7132.62|0
1751973000000|2025-07-08 11:10:00|7129.42|7129.42|7131.37|7131.37|7131.37|7131.37|7126.23|7126.23|0
1751973300000|2025-07-08 11:15:00|7133.5|7133.5|7135.88|7135.88|7137.17|7137.17|7133.5|7133.5|0
1751973600000|2025-07-08 11:20:00|7134.6|7134.6|7132.53|7132.53|7134.6|7134.6|7130.73|7130.73|0
1751973900000|2025-07-08 11:25:00|7133.19|7133.19|7127.57|7127.57|7133.19|7133.19|7127.57|7127.57|0
1751974200000|2025-07-08 11:30:00|7126.67|7126.67|7136.6|7136.6|7138.33|7138.33|7126.67|7126.67|0
1751974500000|2025-07-08 11:35:00|7138.73|7138.73|7138.11|7138.11|7139.39|7139.39|7135.53|7135.53|0
1751974800000|2025-07-08 11:40:00|7139.39|7139.39|7145.2|7145.2|7145.2|7145.2|7139.39|7139.39|0
1751975100000|2025-07-08 11:45:00|7146.26|7146.26|7156.3|7156.3|7156.3|7156.3|7146.26|7146.26|0
1751975400000|2025-07-08 11:50:00|7158.43|7158.43|7154.75|7154.75|7159.72|7159.72|7154.75|7154.75|0
1751975700000|2025-07-08 11:55:00|7152.62|7152.62|7150.27|7150.27|7152.62|7152.62|7150.27|7150.27|0
1751976000000|2025-07-08 12:00:00|7149.37|7149.37|7139.71|7139.71|7149.37|7149.37|7139.71|7139.71|0
1751976300000|2025-07-08 12:05:00|7140.36|7140.36|7138.39|7138.39|7140.36|7140.36|7138.39|7138.39|0
1751976600000|2025-07-08 12:10:00|7137.32|7137.32|7133.68|7133.68|7137.32|7137.32|7133.68|7133.68|0
1751976900000|2025-07-08 12:15:00|7132.61|7132.61|7133.68|7133.68|7133.9|7133.9|7132.61|7132.61|0
1751977200000|2025-07-08 12:20:00|7134.58|7134.58|7133.26|7133.26|7134.58|7134.58|7133.26|7133.26|0
1751977500000|2025-07-08 12:25:00|7131.13|7131.13|7128.6|7128.6|7131.13|7131.13|7126.88|7126.88|0
1751977800000|2025-07-08 12:30:00|7127.28|7127.28|7127.94|7127.94|7127.94|7127.94|7127.28|7127.28|0
1751978100000|2025-07-08 12:35:00|7120.48|7120.48|7126.95|7126.95|7126.95|7126.95|7120.48|7120.48|0
1751978400000|2025-07-08 12:40:00|7125.88|7125.88|7128.67|7128.67|7128.67|7128.67|7125.88|7125.88|0
1751978700000|2025-07-08 12:45:00|7131.25|7131.25|7132.53|7132.53|7132.53|7132.53|7130.59|7130.59|0
1751979000000|2025-07-08 12:50:00|7133.82|7133.82|7134.89|7134.89|7134.89|7134.89|7133.82|7133.82|0
1751979300000|2025-07-08 12:55:00|7133.99|7133.99|7135.28|7135.28|7135.28|7135.28|7132.92|7132.92|0
1751979600000|2025-07-08 13:00:00|7134.21|7134.21|7133.06|7133.06|7135.45|7135.45|7133.06|7133.06|0
1751979900000|2025-07-08 13:05:00|7131.74|7131.74|7124.67|7124.67|7131.9|7131.9|7124.67|7124.67|0
1751980200000|2025-07-08 13:10:00|7125.96|7125.96|7131.26|7131.26|7131.73|7131.73|7125.96|7125.96|0
1751980500000|2025-07-08 13:15:00|7129.94|7129.94|7133.98|7133.98|7133.98|7133.98|7128.65|7128.65|0
1751980800000|2025-07-08 13:20:00|7135.04|7135.04|7139.41|7139.41|7139.41|7139.41|7135.04|7135.04|0
1751981100000|2025-07-08 13:25:00|7137.43|7137.43|7135.77|7135.77|7141.1|7141.1|7135.77|7135.77|0
1751981400000|2025-07-08 13:30:00|7134.49|7134.49|7142.17|7142.17|7142.17|7142.17|7134.49|7134.49|0
1751981700000|2025-07-08 13:35:00|7140.19|7140.19|7144.41|7144.41|7144.41|7144.41|7137.94|7137.94|0
1751982000000|2025-07-08 13:40:00|7145.31|7145.31|7159.73|7159.73|7159.73|7159.73|7142.68|7142.68|0
1751982300000|2025-07-08 13:45:00|7160.39|7160.39|7156.98|7156.98|7161.46|7161.46|7156.32|7156.32|0
1751982600000|2025-07-08 13:50:00|7155.91|7155.91|7172.55|7172.55|7173.21|7173.21|7155.91|7155.91|0
1751982900000|2025-07-08 13:55:00|7171.49|7171.49|7174.76|7174.76|7174.76|7174.76|7168.7|7168.7|0
1751983200000|2025-07-08 14:00:00|7173.47|7173.47|7166.1|7166.1|7174.76|7174.76|7166.1|7166.1|0
1751983500000|2025-07-08 14:05:00|7167.39|7167.39|7166.07|7166.07|7170.59|7170.59|7164.78|7164.78|0
1751983800000|2025-07-08 14:10:00|7168.65|7168.65|7176.96|7176.96|7179.53|7179.53|7168.65|7168.65|0
1751984100000|2025-07-08 14:15:00|7178.24|7178.24|7183.67|7183.67|7183.67|7183.67|7178.24|7178.24|0
1751984400000|2025-07-08 14:20:00|7189|7189|7190.06|7190.06|7193.7|7193.7|7189|7189|0
1751984700000|2025-07-08 14:25:00|7193.26|7193.26|7200.84|7200.84|7200.84|7200.84|7193.26|7193.26|0
1751985000000|2025-07-08 14:30:00|7201.74|7201.74|7208.13|7208.13|7208.13|7208.13|7200.68|7200.68|0
1751985300000|2025-07-08 14:35:00|7209.42|7209.42|7205.64|7205.64|7209.42|7209.42|7203.65|7203.65|0
1751985600000|2025-07-08 14:40:00|7204.35|7204.35|7207.77|7207.77|7210.12|7210.12|7204.35|7204.35|0
1751985900000|2025-07-08 14:45:00|7206.48|7206.48|7210.99|7210.99|7210.99|7210.99|7203.06|7203.06|0
1751986200000|2025-07-08 14:50:00|7211.65|7211.65|7221.76|7221.76|7222.65|7222.65|7211.65|7211.65|0
1751986500000|2025-07-08 14:55:00|7227.08|7227.08|7244.76|7244.76|7244.76|7244.76|7227.08|7227.08|0
1751986800000|2025-07-08 15:00:00|7247.95|7247.95|7241.8|7241.8|7253.28|7253.28|7241.8|7241.8|0
1751987100000|2025-07-08 15:05:00|7240.73|7240.73|7243.21|7243.21|7245.66|7245.66|7238.6|7238.6|0
1751987400000|2025-07-08 15:10:00|7242.15|7242.15|7248.86|7248.86|7249.52|7249.52|7241.08|7241.08|0
1751987700000|2025-07-08 15:15:00|7250.18|7250.18|7233.73|7233.73|7250.18|7250.18|7233.73|7233.73|0
1751988000000|2025-07-08 15:20:00|7232.44|7232.44|7228.75|7228.75|7233.73|7233.73|7227.05|7227.05|0
1751988300000|2025-07-08 15:25:00|7227.46|7227.46|7212.46|7212.46|7227.46|7227.46|7212.46|7212.46|0
1752045300000|2025-07-09 07:15:00|7204.48|7204.48|7207.65|7207.65|7208.55|7208.55|7199.33|7199.33|0
1752045600000|2025-07-09 07:20:00|7208.55|7208.55|7208.55|7208.55|7208.55|7208.55|7206.57|7206.57|0
1752045900000|2025-07-09 07:25:00|7202.16|7202.16|7199.64|7199.64|7202.16|7202.16|7193.87|7193.87|0
1752046200000|2025-07-09 07:30:00|7202.22|7202.22|7209.15|7209.15|7210.46|7210.46|7202.12|7202.12|0
1752046500000|2025-07-09 07:35:00|7208.49|7208.49|7208.65|7208.65|7208.65|7208.65|7204.39|7204.39|0
1752046800000|2025-07-09 07:40:00|7212.91|7212.91|7214.49|7214.49|7215.78|7215.78|7212.91|7212.91|0
1752047100000|2025-07-09 07:45:00|7215.39|7215.39|7229.94|7229.94|7229.94|7229.94|7215.35|7215.35|0
1752047400000|2025-07-09 07:50:00|7230.6|7230.6|7230.27|7230.27|7231.26|7231.26|7227.69|7227.69|0
1752047700000|2025-07-09 07:55:00|7230.92|7230.92|7232.6|7232.6|7234.6|7234.6|7230.92|7230.92|0
1752048000000|2025-07-09 08:00:00|7231.54|7231.54|7235.58|7235.58|7235.58|7235.58|7231.54|7231.54|0
1752048300000|2025-07-09 08:05:00|7236.64|7236.64|7234.51|7234.51|7237.71|7237.71|7234.51|7234.51|0
1752048600000|2025-07-09 08:10:00|7235.58|7235.58|7237.25|7237.25|7238.15|7238.15|7235.58|7235.58|0
1752048900000|2025-07-09 08:15:00|7238.32|7238.32|7248.01|7248.01|7248.4|7248.4|7238.32|7238.32|0
1752049200000|2025-07-09 08:20:00|7245.44|7245.44|7242.46|7242.46|7245.44|7245.44|7237.53|7237.53|0
1752049500000|2025-07-09 08:25:00|7243.53|7243.53|7241.58|7241.58|7243.53|7243.53|7239.89|7239.89|0
1752049800000|2025-07-09 08:30:00|7242.24|7242.24|7232.79|7232.79|7243.53|7243.53|7231.51|7231.51|0
1752050100000|2025-07-09 08:35:00|7230.66|7230.66|7231.51|7231.51|7231.51|7231.51|7227.02|7227.02|0
1752050400000|2025-07-09 08:40:00|7228.31|7228.31|7228.97|7228.97|7228.97|7228.97|7228.31|7228.31|0
1752050700000|2025-07-09 08:45:00|7227.68|7227.68|7235.88|7235.88|7235.88|7235.88|7225.5|7225.5|0
1752051000000|2025-07-09 08:50:00|7234.59|7234.59|7242.49|7242.49|7242.49|7242.49|7234.59|7234.59|0
1752051300000|2025-07-09 08:55:00|7241.2|7241.2|7242.49|7242.49|7244.62|7244.62|7241.2|7241.2|0
1752051600000|2025-07-09 09:00:00|7243.56|7243.56|7243.56|7243.56|7243.56|7243.56|7243.56|7243.56|0
1752051900000|2025-07-09 09:05:00|7246.75|7246.75|7256.31|7256.31|7256.31|7256.31|7244.78|7244.78|0
1752052200000|2025-07-09 09:10:00|7254.18|7254.18|7249.73|7249.73|7254.18|7254.18|7248|7248|0
1752052500000|2025-07-09 09:15:00|7252.92|7252.92|7262.03|7262.03|7263.49|7263.49|7252.92|7252.92|0
1752052800000|2025-07-09 09:20:00|7263.32|7263.32|7264.61|7264.61|7264.61|7264.61|7263.32|7263.32|0
1752053100000|2025-07-09 09:25:00|7266.74|7266.74|7269.12|7269.12|7269.53|7269.53|7264.61|7264.61|0
1752053400000|2025-07-09 09:30:00|7270.41|7270.41|7273.6|7273.6|7274.49|7274.49|7265.78|7265.78|0
1752053700000|2025-07-09 09:35:00|7272.53|7272.53|7276.85|7276.85|7276.85|7276.85|7272.53|7272.53|0
1752054000000|2025-07-09 09:40:00|7277.75|7277.75|7273.43|7273.43|7277.75|7277.75|7273.43|7273.43|0
1752054300000|2025-07-09 09:45:00|7272.14|7272.14|7273.21|7273.21|7273.43|7273.43|7270.01|7270.01|0
1752054600000|2025-07-09 09:50:00|7275.78|7275.78|7279.48|7279.48|7283.97|7283.97|7275.78|7275.78|0
1752054900000|2025-07-09 09:55:00|7278.2|7278.2|7271.76|7271.76|7278.2|7278.2|7271.76|7271.76|0
1752055200000|2025-07-09 10:00:00|7270.69|7270.69|7277.99|7277.99|7277.99|7277.99|7270.03|7270.03|0
1752055500000|2025-07-09 10:05:00|7277.33|7277.33|7274.31|7274.31|7278.62|7278.62|7272.18|7272.18|0
1752055800000|2025-07-09 10:10:00|7275.21|7275.21|7273.24|7273.24|7275.21|7275.21|7272.35|7272.35|0
1752056100000|2025-07-09 10:15:00|7272.18|7272.18|7271.73|7271.73|7272.18|7272.18|7268.31|7268.31|0
1752056400000|2025-07-09 10:20:00|7272.8|7272.8|7272.35|7272.35|7281.82|7281.82|7272.35|7272.35|0
1752056700000|2025-07-09 10:25:00|7271.03|7271.03|7268.46|7268.46|7271.93|7271.93|7268.46|7268.46|0
1752057000000|2025-07-09 10:30:00|7267.39|7267.39|7270.55|7270.55|7270.55|7270.55|7264.16|7264.16|0
1752057300000|2025-07-09 10:35:00|7271.84|7271.84|7277.61|7277.61|7277.61|7277.61|7271.84|7271.84|0
1752057600000|2025-07-09 10:40:00|7276.32|7276.32|7277.16|7277.16|7277.16|7277.16|7275.03|7275.03|0
1752057900000|2025-07-09 10:45:00|7279.29|7279.29|7274.3|7274.3|7279.29|7279.29|7274.3|7274.3|0
1752058200000|2025-07-09 10:50:00|7273.24|7273.24|7275|7275|7275|7275|7270.04|7270.04|0
1752058500000|2025-07-09 10:55:00|7276.29|7276.29|7278.42|7278.42|7278.42|7278.42|7275.63|7275.63|0
1752058800000|2025-07-09 11:00:00|7279.08|7279.08|7275.89|7275.89|7279.08|7279.08|7275.89|7275.89|0
1752059100000|2025-07-09 11:05:00|7274.57|7274.57|7275.63|7275.63|7275.63|7275.63|7273.91|7273.91|0
1752059400000|2025-07-09 11:10:00|7274.57|7274.57|7275.24|7275.24|7279.72|7279.72|7274.57|7274.57|0
1752059700000|2025-07-09 11:15:00|7276.3|7276.3|7277.37|7277.37|7278.26|7278.26|7276.3|7276.3|0
1752060000000|2025-07-09 11:20:00|7278.68|7278.68|7270.18|7270.18|7279.34|7279.34|7270.18|7270.18|0
1752060300000|2025-07-09 11:25:00|7269.52|7269.52|7269.69|7269.69|7270.58|7270.58|7269.52|7269.52|0
1752060600000|2025-07-09 11:30:00|7269.03|7269.03|7272.48|7272.48|7274|7274|7268.4|7268.4|0
1752060900000|2025-07-09 11:35:00|7274.61|7274.61|7273.32|7273.32|7274.61|7274.61|7273.32|7273.32|0
1752061200000|2025-07-09 11:40:00|7274.38|7274.38|7273.32|7273.32|7274.38|7274.38|7273.32|7273.32|0
1752061500000|2025-07-09 11:45:00|7272.25|7272.25|7269.9|7269.9|7272.25|7272.25|7269.9|7269.9|0
1752061800000|2025-07-09 11:50:00|7272.03|7272.03|7269.9|7269.9|7273.1|7273.1|7268.83|7268.83|0
1752062100000|2025-07-09 11:55:00|7269|7269|7272.42|7272.42|7274.55|7274.55|7269|7269|0
1752062400000|2025-07-09 12:00:00|7273.49|7273.49|7273.49|7273.49|7273.49|7273.49|7273.49|7273.49|0
1752062700000|2025-07-09 12:05:00|7272.42|7272.42|7266.02|7266.02|7272.42|7272.42|7266.02|7266.02|0
1752063000000|2025-07-09 12:10:00|7263.89|7263.89|7264.3|7264.3|7264.96|7264.96|7261.72|7261.72|0
1752063300000|2025-07-09 12:15:00|7263.23|7263.23|7260.36|7260.36|7263.23|7263.23|7259.29|7259.29|0
1752063600000|2025-07-09 12:20:00|7259.29|7259.29|7257.73|7257.73|7259.29|7259.29|7257.73|7257.73|0
1752063900000|2025-07-09 12:25:00|7256.67|7256.67|7255.6|7255.6|7256.67|7256.67|7255.6|7255.6|0
1752064200000|2025-07-09 12:30:00|7254.32|7254.32|7253.25|7253.25|7254.32|7254.32|7252.19|7252.19|0
1752064500000|2025-07-09 12:35:00|7252.59|7252.59|7249.37|7249.37|7252.59|7252.59|7248.71|7248.71|0
1752065100000|2025-07-09 12:45:00|7248.08|7248.08|7247.24|7247.24|7248.08|7248.08|7245.95|7245.95|0
1752065400000|2025-07-09 12:50:00|7245.95|7245.95|7244.14|7244.14|7245.95|7245.95|7243.24|7243.24|0
1752065700000|2025-07-09 12:55:00|7246.71|7246.71|7254.39|7254.39|7255.46|7255.46|7246.71|7246.71|0
1752066000000|2025-07-09 13:00:00|7253.33|7253.33|7265.11|7265.11|7266.01|7266.01|7253.33|7253.33|0
1752066300000|2025-07-09 13:05:00|7266.18|7266.18|7269.37|7269.37|7269.37|7269.37|7266.18|7266.18|0
1752066600000|2025-07-09 13:10:00|7270.66|7270.66|7269.19|7269.19|7270.66|7270.66|7266.8|7266.8|0
1752066900000|2025-07-09 13:15:00|7267.86|7267.86|7275.04|7275.04|7275.04|7275.04|7267.86|7267.86|0
1752067200000|2025-07-09 13:20:00|7275.94|7275.94|7277.5|7277.5|7277.5|7277.5|7275.94|7275.94|0
1752067500000|2025-07-09 13:25:00|7279.63|7279.63|7273.18|7273.18|7279.63|7279.63|7273.18|7273.18|0
1752067800000|2025-07-09 13:30:00|7275.31|7275.31|7278.58|7278.58|7282.62|7282.62|7274.02|7274.02|0
1752068100000|2025-07-09 13:35:00|7279.87|7279.87|7283.99|7283.99|7283.99|7283.99|7277.05|7277.05|0
1752068400000|2025-07-09 13:40:00|7282.93|7282.93|7282.27|7282.27|7282.93|7282.93|7282.27|7282.27|0
1752068700000|2025-07-09 13:45:00|7280.14|7280.14|7276.46|7276.46|7280.14|7280.14|7273.89|7273.89|0
1752069000000|2025-07-09 13:50:00|7275.4|7275.4|7270.26|7270.26|7277.13|7277.13|7270.26|7270.26|0
1752069300000|2025-07-09 13:55:00|7266.39|7266.39|7269.81|7269.81|7271.94|7271.94|7266.39|7266.39|0
1752069600000|2025-07-09 14:00:00|7270.71|7270.71|7269.24|7269.24|7270.71|7270.71|7264.73|7264.73|0
1752069900000|2025-07-09 14:05:00|7271.37|7271.37|7275.66|7275.66|7275.66|7275.66|7271.37|7271.37|0
1752070200000|2025-07-09 14:10:00|7276.73|7276.73|7270.89|7270.89|7278.02|7278.02|7269.17|7269.17|0
1752070500000|2025-07-09 14:15:00|7273.03|7273.03|7273.83|7273.83|7276.44|7276.44|7273.03|7273.03|0
1752070800000|2025-07-09 14:20:00|7272.93|7272.93|7269.95|7269.95|7272.93|7272.93|7269.33|7269.33|0
1752071100000|2025-07-09 14:25:00|7269.29|7269.29|7263.92|7263.92|7269.29|7269.29|7263.26|7263.26|0
1752071400000|2025-07-09 14:30:00|7262.6|7262.6|7254.2|7254.2|7262.6|7262.6|7253.14|7253.14|0
1752071700000|2025-07-09 14:35:00|7255.49|7255.49|7262.31|7262.31|7262.31|7262.31|7255.46|7255.46|0
1752072000000|2025-07-09 14:40:00|7262.97|7262.97|7266.87|7266.87|7270.03|7270.03|7262.97|7262.97|0
1752072300000|2025-07-09 14:45:00|7265.59|7265.59|7263.9|7263.9|7265.59|7265.59|7260.7|7260.7|0
1752072600000|2025-07-09 14:50:00|7261.76|7261.76|7260.7|7260.7|7261.76|7261.76|7253.61|7253.61|0
1752072900000|2025-07-09 14:55:00|7258.57|7258.57|7253.85|7253.85|7258.57|7258.57|7249.81|7249.81|0
1752073200000|2025-07-09 15:00:00|7251.72|7251.72|7249.94|7249.94|7257.03|7257.03|7249.59|7249.59|0
1752073500000|2025-07-09 15:05:00|7248.65|7248.65|7241.16|7241.16|7248.65|7248.65|7241.16|7241.16|0
1752073800000|2025-07-09 15:10:00|7241.82|7241.82|7227.7|7227.7|7241.82|7241.82|7226.64|7226.64|0
1752074100000|2025-07-09 15:15:00|7228.77|7228.77|7233.7|7233.7|7233.7|7233.7|7224.25|7224.25|0
1752074400000|2025-07-09 15:20:00|7233.03|7233.03|7233.88|7233.88|7234.94|7234.94|7229.17|7229.17|0
1752074700000|2025-07-09 15:25:00|7231.75|7231.75|7230.99|7230.99|7236.13|7236.13|7229.39|7229.39|0
1752131700000|2025-07-10 07:15:00|7310.19|7310.19|7298|7298|7310.19|7310.19|7290.91|7290.91|0
1752132000000|2025-07-10 07:20:00|7298.66|7298.66|7299.32|7299.32|7299.32|7299.32|7298.66|7298.66|0
1752132300000|2025-07-10 07:25:00|7308.9|7308.9|7316.63|7316.63|7316.63|7316.63|7308.9|7308.9|0
1752132600000|2025-07-10 07:30:00|7321.96|7321.96|7319.83|7319.83|7323.02|7323.02|7319.83|7319.83|0
1752132900000|2025-07-10 07:35:00|7320.89|7320.89|7340.07|7340.07|7342.2|7342.2|7320.89|7320.89|0
1752133200000|2025-07-10 07:40:00|7336.87|7336.87|7327.27|7327.27|7336.87|7336.87|7326.21|7326.21|0
1752133500000|2025-07-10 07:45:00|7323.01|7323.01|7315.95|7315.95|7323.01|7323.01|7315.95|7315.95|0
1752133800000|2025-07-10 07:50:00|7314.88|7314.88|7309.91|7309.91|7314.88|7314.88|7308.4|7308.4|0
1752134100000|2025-07-10 07:55:00|7310.97|7310.97|7304.8|7304.8|7311.2|7311.2|7304.8|7304.8|0
1752134400000|2025-07-10 08:00:00|7302.67|7302.67|7305.03|7305.03|7305.87|7305.87|7302.67|7302.67|0
1752134700000|2025-07-10 08:05:00|7307.6|7307.6|7316|7316|7316.39|7316.39|7307.6|7307.6|0
1752135000000|2025-07-10 08:10:00|7319.19|7319.19|7319.19|7319.19|7319.19|7319.19|7319.19|7319.19|0
1752135300000|2025-07-10 08:15:00|7317.06|7317.06|7319.42|7319.42|7319.42|7319.42|7317.06|7317.06|0
1752135600000|2025-07-10 08:20:00|7317.29|7317.29|7322.65|7322.65|7322.65|7322.65|7317.29|7317.29|0
1752135900000|2025-07-10 08:25:00|7321.99|7321.99|7327.99|7327.99|7330.56|7330.56|7321.99|7321.99|0
1752136500000|2025-07-10 08:35:00|7326.92|7326.92|7327.99|7327.99|7327.99|7327.99|7326.92|7326.92|0
1752136800000|2025-07-10 08:40:00|7329.28|7329.28|7325.05|7325.05|7330.56|7330.56|7325.05|7325.05|0
1752137100000|2025-07-10 08:45:00|7322.92|7322.92|7329.76|7329.76|7332.4|7332.4|7321.59|7321.59|0
1752137400000|2025-07-10 08:50:00|7330.82|7330.82|7328.69|7328.69|7333.61|7333.61|7328.69|7328.69|0
1752137700000|2025-07-10 08:55:00|7327.4|7327.4|7329.37|7329.37|7331.67|7331.67|7327.4|7327.4|0
1752138000000|2025-07-10 09:00:00|7331.5|7331.5|7329.77|7329.77|7332.16|7332.16|7329.77|7329.77|0
1752138300000|2025-07-10 09:05:00|7330.43|7330.43|7324.63|7324.63|7330.43|7330.43|7323.34|7323.34|0
1752138600000|2025-07-10 09:10:00|7326.76|7326.76|7319.25|7319.25|7326.76|7326.76|7317.12|7317.12|0
1752138900000|2025-07-10 09:15:00|7320.31|7320.31|7317.12|7317.12|7320.31|7320.31|7317.12|7317.12|0
1752139200000|2025-07-10 09:20:00|7314.99|7314.99|7305.81|7305.81|7314.99|7314.99|7305.81|7305.81|0
1752139500000|2025-07-10 09:25:00|7307.94|7307.94|7312.87|7312.87|7312.87|7312.87|7307.94|7307.94|0
1752139800000|2025-07-10 09:30:00|7316.06|7316.06|7316.06|7316.06|7316.06|7316.06|7315.4|7315.4|0
1752140100000|2025-07-10 09:35:00|7319.93|7319.93|7317.53|7317.53|7319.93|7319.93|7315.4|7315.4|0
1752140700000|2025-07-10 09:45:00|7315.4|7315.4|7314.11|7314.11|7318.6|7318.6|7314.11|7314.11|0
1752141000000|2025-07-10 09:50:00|7315.01|7315.01|7309.41|7309.41|7315.01|7315.01|7309.41|7309.41|0
1752141300000|2025-07-10 09:55:00|7310.07|7310.07|7307.89|7307.89|7311.13|7311.13|7305.76|7305.76|0
1752141600000|2025-07-10 10:00:00|7309.18|7309.18|7299.77|7299.77|7309.18|7309.18|7299.77|7299.77|0
1752141900000|2025-07-10 10:05:00|7298.45|7298.45|7295.87|7295.87|7298.45|7298.45|7295.87|7295.87|0
1752142200000|2025-07-10 10:10:00|7296.94|7296.94|7294.33|7294.33|7296.94|7296.94|7293.93|7293.93|0
1752142500000|2025-07-10 10:15:00|7292.2|7292.2|7293.27|7293.27|7293.27|7293.27|7292.2|7292.2|0
1752142800000|2025-07-10 10:20:00|7292.61|7292.61|7292.61|7292.61|7292.61|7292.61|7292.61|7292.61|0
1752143100000|2025-07-10 10:25:00|7291.54|7291.54|7290.25|7290.25|7291.54|7291.54|7290.25|7290.25|0
1752143400000|2025-07-10 10:30:00|7290.91|7290.91|7287.57|7287.57|7290.91|7290.91|7286.25|7286.25|0
1752143700000|2025-07-10 10:35:00|7285.44|7285.44|7275.15|7275.15|7285.44|7285.44|7275.15|7275.15|0
1752144000000|2025-07-10 10:40:00|7276.44|7276.44|7274.09|7274.09|7276.44|7276.44|7274.09|7274.09|0
1752144300000|2025-07-10 10:45:00|7275.15|7275.15|7277.28|7277.28|7277.28|7277.28|7275.15|7275.15|0
1752144600000|2025-07-10 10:50:00|7277.94|7277.94|7279.67|7279.67|7279.89|7279.89|7277.94|7277.94|0
1752145200000|2025-07-10 11:00:00|7280.73|7280.73|7278.6|7278.6|7280.73|7280.73|7278.6|7278.6|0
1752145500000|2025-07-10 11:05:00|7277.31|7277.31|7276.03|7276.03|7277.31|7277.31|7274.96|7274.96|0
1752145800000|2025-07-10 11:10:00|7274.96|7274.96|7277.09|7277.09|7277.09|7277.09|7274.96|7274.96|0
1752146100000|2025-07-10 11:15:00|7278.16|7278.16|7278.6|7278.6|7281.8|7281.8|7278.16|7278.16|0
1752146400000|2025-07-10 11:20:00|7277.54|7277.54|7275.41|7275.41|7277.54|7277.54|7274.08|7274.08|0
1752146700000|2025-07-10 11:25:00|7273.27|7273.27|7268.97|7268.97|7273.27|7273.27|7268.97|7268.97|0
1752147000000|2025-07-10 11:30:00|7269.64|7269.64|7269.4|7269.4|7271.53|7271.53|7269.4|7269.4|0
1752147300000|2025-07-10 11:35:00|7268.5|7268.5|7270.41|7270.41|7270.41|7270.41|7267.21|7267.21|0
1752147600000|2025-07-10 11:40:00|7269.12|7269.12|7269.12|7269.12|7269.12|7269.12|7269.12|7269.12|0
1752147900000|2025-07-10 11:45:00|7271.69|7271.69|7263.13|7263.13|7271.69|7271.69|7263.13|7263.13|0
1752148200000|2025-07-10 11:50:00|7260.56|7260.56|7256.46|7256.46|7260.56|7260.56|7256.46|7256.46|0
1752148500000|2025-07-10 11:55:00|7255.14|7255.14|7251.27|7251.27|7255.14|7255.14|7251.27|7251.27|0
1752148800000|2025-07-10 12:00:00|7250.61|7250.61|7244.63|7244.63|7250.61|7250.61|7244.63|7244.63|0
1752149100000|2025-07-10 12:05:00|7242.05|7242.05|7243.34|7243.34|7245.69|7245.69|7242.05|7242.05|0
1752149400000|2025-07-10 12:10:00|7242.05|7242.05|7238.14|7238.14|7242.05|7242.05|7237.07|7237.07|0
1752149700000|2025-07-10 12:15:00|7236.85|7236.85|7238.14|7238.14|7238.14|7238.14|7236.85|7236.85|0
1752150000000|2025-07-10 12:20:00|7239.43|7239.43|7247.15|7247.15|7247.81|7247.81|7239.43|7239.43|0
1752150300000|2025-07-10 12:25:00|7248.44|7248.44|7254.25|7254.25|7254.25|7254.25|7248.44|7248.44|0
1752150600000|2025-07-10 12:30:00|7255.15|7255.15|7252.34|7252.34|7255.54|7255.54|7251.27|7251.27|0
1752150900000|2025-07-10 12:35:00|7250.21|7250.21|7250.38|7250.38|7250.38|7250.38|7249.31|7249.31|0
1752151200000|2025-07-10 12:40:00|7251.27|7251.27|7247.41|7247.41|7251.27|7251.27|7247.41|7247.41|0
1752151500000|2025-07-10 12:45:00|7248.07|7248.07|7250.2|7250.2|7250.2|7250.2|7247|7247|0
1752151800000|2025-07-10 12:50:00|7248.88|7248.88|7248.88|7248.88|7248.88|7248.88|7248.88|7248.88|0
1752152100000|2025-07-10 12:55:00|7247.59|7247.59|7247.85|7247.85|7247.85|7247.85|7245.86|7245.86|0
1752152400000|2025-07-10 13:00:00|7245.27|7245.27|7242.57|7242.57|7245.27|7245.27|7238.88|7238.88|0
1752152700000|2025-07-10 13:05:00|7243.63|7243.63|7240.15|7240.15|7244.92|7244.92|7240.15|7240.15|0
1752153000000|2025-07-10 13:10:00|7241.22|7241.22|7243.17|7243.17|7244.23|7244.23|7241.22|7241.22|0
1752153300000|2025-07-10 13:15:00|7245.3|7245.3|7246.86|7246.86|7250.63|7250.63|7244.73|7244.73|0
1752153600000|2025-07-10 13:20:00|7247.92|7247.92|7240.02|7240.02|7248.99|7248.99|7240.02|7240.02|0
1752153900000|2025-07-10 13:25:00|7243.21|7243.21|7246.86|7246.86|7246.86|7246.86|7243.21|7243.21|0
1752154200000|2025-07-10 13:30:00|7245.57|7245.57|7249.61|7249.61|7249.61|7249.61|7241.71|7241.71|0
1752154500000|2025-07-10 13:35:00|7250.68|7250.68|7252.81|7252.81|7257.29|7257.29|7250.68|7250.68|0
1752154800000|2025-07-10 13:40:00|7252.15|7252.15|7248.04|7248.04|7252.15|7252.15|7247.89|7247.89|0
1752155400000|2025-07-10 13:50:00|7249.11|7249.11|7253.59|7253.59|7253.59|7253.59|7249.11|7249.11|0
1752155700000|2025-07-10 13:55:00|7254.66|7254.66|7258.07|7258.07|7258.07|7258.07|7254.66|7254.66|0
1752156000000|2025-07-10 14:00:00|7258.97|7258.97|7262.17|7262.17|7264.3|7264.3|7258.97|7258.97|0
1752156300000|2025-07-10 14:05:00|7263.46|7263.46|7267.97|7267.97|7267.97|7267.97|7263.46|7263.46|0
1752156600000|2025-07-10 14:10:00|7266.68|7266.68|7270.33|7270.33|7270.33|7270.33|7266.68|7266.68|0
1752156900000|2025-07-10 14:15:00|7271.39|7271.39|7273.34|7273.34|7274.4|7274.4|7271.39|7271.39|0
1752157200000|2025-07-10 14:20:00|7274.24|7274.24|7271.65|7271.65|7274.24|7274.24|7270.82|7270.82|0
1752157500000|2025-07-10 14:25:00|7270.58|7270.58|7268.72|7268.72|7270.58|7270.58|7265.87|7265.87|0
1752157800000|2025-07-10 14:30:00|7269.79|7269.79|7276|7276|7276|7276|7269.79|7269.79|0
1752158100000|2025-07-10 14:35:00|7275.34|7275.34|7279.82|7279.82|7280.89|7280.89|7275.34|7275.34|0
1752158400000|2025-07-10 14:40:00|7278.76|7278.76|7269.57|7269.57|7280.89|7280.89|7269.57|7269.57|0
1752158700000|2025-07-10 14:45:00|7265.3|7265.3|7266.31|7266.31|7266.31|7266.31|7260.49|7260.49|0
1752159000000|2025-07-10 14:50:00|7267.38|7267.38|7272.05|7272.05|7272.05|7272.05|7266.31|7266.31|0
1752159300000|2025-07-10 14:55:00|7274.18|7274.18|7273.79|7273.79|7274.18|7274.18|7268.95|7268.95|0
1752159600000|2025-07-10 15:00:00|7274.86|7274.86|7281.57|7281.57|7281.57|7281.57|7273.79|7273.79|0
1752159900000|2025-07-10 15:05:00|7282.63|7282.63|7288.92|7288.92|7289.31|7289.31|7282.63|7282.63|0
1752160200000|2025-07-10 15:10:00|7289.81|7289.81|7293.11|7293.11|7296.76|7296.76|7288.92|7288.92|0
1752160500000|2025-07-10 15:15:00|7294.17|7294.17|7299.54|7299.54|7301.89|7301.89|7294.17|7294.17|0
1752160800000|2025-07-10 15:20:00|7298.47|7298.47|7301.67|7301.67|7302.73|7302.73|7298.47|7298.47|0
1752161100000|2025-07-10 15:25:00|7300.6|7300.6|7299.7|7299.7|7301.44|7301.44|7297.18|7297.18|0
1752218100000|2025-07-11 07:15:00|7258.42|7258.42|7259.3|7259.3|7259.3|7259.3|7248.16|7248.16|0
1752218400000|2025-07-11 07:20:00|7258.01|7258.01|7258.91|7258.91|7258.91|7258.91|7258.01|7258.01|0
1752218700000|2025-07-11 07:25:00|7257.84|7257.84|7253.99|7253.99|7258.91|7258.91|7253.99|7253.99|0
1752219000000|2025-07-11 07:30:00|7252.92|7252.92|7265.71|7265.71|7265.71|7265.71|7250.79|7250.79|0
1752219300000|2025-07-11 07:35:00|7268.9|7268.9|7271.7|7271.7|7271.7|7271.7|7263.13|7263.13|0
1752219600000|2025-07-11 07:40:00|7270.41|7270.41|7277.65|7277.65|7277.65|7277.65|7269.13|7269.13|0
1752219900000|2025-07-11 07:45:00|7281.51|7281.51|7274.68|7274.68|7281.51|7281.51|7274.68|7274.68|0
1752220200000|2025-07-11 07:50:00|7272.1|7272.1|7272.1|7272.1|7275.13|7275.13|7272.1|7272.1|0
1752220500000|2025-07-11 07:55:00|7273.39|7273.39|7273.39|7273.39|7273.39|7273.39|7273.39|7273.39|0
1752220800000|2025-07-11 08:00:00|7277.25|7277.25|7267.58|7267.58|7282.58|7282.58|7267.58|7267.58|0
1752221100000|2025-07-11 08:05:00|7265.01|7265.01|7258.97|7258.97|7265.91|7265.91|7258.97|7258.97|0
1752221400000|2025-07-11 08:10:00|7254.7|7254.7|7254.05|7254.05|7256.84|7256.84|7254.05|7254.05|0
1752221700000|2025-07-11 08:15:00|7250.18|7250.18|7253.27|7253.27|7253.27|7253.27|7250.18|7250.18|0
1752222000000|2025-07-11 08:20:00|7258.42|7258.42|7254.77|7254.77|7258.42|7258.42|7252.19|7252.19|0
1752222300000|2025-07-11 08:25:00|7252.64|7252.64|7254.55|7254.55|7254.55|7254.55|7251.35|7251.35|0
1752222600000|2025-07-11 08:30:00|7252.58|7252.58|7245.09|7245.09|7252.58|7252.58|7240.55|7240.55|0
1752222900000|2025-07-11 08:35:00|7250.42|7250.42|7258.55|7258.55|7258.55|7258.55|7249.8|7249.8|0
1752223200000|2025-07-11 08:40:00|7259.61|7259.61|7256.42|7256.42|7259.61|7259.61|7256.42|7256.42|0
1752223500000|2025-07-11 08:45:00|7255.13|7255.13|7260.71|7260.71|7260.71|7260.71|7255.13|7255.13|0
1752223800000|2025-07-11 08:50:00|7262.84|7262.84|7259.75|7259.75|7262.84|7262.84|7259.75|7259.75|0
1752224100000|2025-07-11 08:55:00|7260.41|7260.41|7257.44|7257.44|7261.7|7261.7|7256.37|7256.37|0
1752224400000|2025-07-11 09:00:00|7256.15|7256.15|7256.15|7256.15|7256.15|7256.15|7256.15|7256.15|0
1752224700000|2025-07-11 09:05:00|7257.22|7257.22|7255.11|7255.11|7257.64|7257.64|7253.78|7253.78|0
1752225000000|2025-07-11 09:10:00|7257.24|7257.24|7255.11|7255.11|7259.37|7259.37|7249.96|7249.96|0
1752225300000|2025-07-11 09:15:00|7259.37|7259.37|7257.13|7257.13|7262.46|7262.46|7256.07|7256.07|0
1752225600000|2025-07-11 09:20:00|7255|7255|7256.07|7256.07|7258.64|7258.64|7255|7255|0
1752225900000|2025-07-11 09:25:00|7257.35|7257.35|7255.96|7255.96|7257.35|7257.35|7254.9|7254.9|0
1752226200000|2025-07-11 09:30:00|7257.03|7257.03|7258.09|7258.09|7258.09|7258.09|7257.03|7257.03|0
1752226500000|2025-07-11 09:35:00|7257.03|7257.03|7251.81|7251.81|7258.09|7258.09|7250.74|7250.74|0
1752226800000|2025-07-11 09:40:00|7253.09|7253.09|7253.09|7253.09|7253.09|7253.09|7253.09|7253.09|0
1752227100000|2025-07-11 09:45:00|7251.3|7251.3|7247.88|7247.88|7251.3|7251.3|7246.81|7246.81|0
1752227400000|2025-07-11 09:50:00|7247.22|7247.22|7242.08|7242.08|7247.22|7247.22|7242.08|7242.08|0
1752227700000|2025-07-11 09:55:00|7241.41|7241.41|7240.75|7240.75|7241.41|7241.41|7240.75|7240.75|0
1752228000000|2025-07-11 10:00:00|7239.69|7239.69|7234.54|7234.54|7239.69|7239.69|7234.54|7234.54|0
1752228300000|2025-07-11 10:05:00|7235.87|7235.87|7235.87|7235.87|7236.93|7236.93|7234.8|7234.8|0
1752228600000|2025-07-11 10:10:00|7234.58|7234.58|7233.51|7233.51|7234.58|7234.58|7232.45|7232.45|0
1752228900000|2025-07-11 10:15:00|7234.17|7234.17|7237.89|7237.89|7237.89|7237.89|7233.61|7233.61|0
1752229200000|2025-07-11 10:20:00|7234.69|7234.69|7237.89|7237.89|7237.89|7237.89|7234.69|7234.69|0
1752229500000|2025-07-11 10:25:00|7238.55|7238.55|7238.36|7238.36|7240.94|7240.94|7238.36|7238.36|0
1752229800000|2025-07-11 10:30:00|7240.16|7240.16|7240.16|7240.16|7240.16|7240.16|7240.16|7240.16|0
1752230100000|2025-07-11 10:35:00|7242.29|7242.29|7231.53|7231.53|7242.29|7242.29|7231.53|7231.53|0
1752230400000|2025-07-11 10:40:00|7234.16|7234.16|7233.1|7233.1|7235.23|7235.23|7233.1|7233.1|0
1752230700000|2025-07-11 10:45:00|7234.42|7234.42|7236.6|7236.6|7236.6|7236.6|7233.35|7233.35|0
1752231000000|2025-07-11 10:50:00|7237.67|7237.67|7240.05|7240.05|7240.05|7240.05|7237.67|7237.67|0
1752231300000|2025-07-11 10:55:00|7241.12|7241.12|7237.19|7237.19|7241.12|7241.12|7236.53|7236.53|0
1752231600000|2025-07-11 11:00:00|7240.39|7240.39|7240.39|7240.39|7240.39|7240.39|7240.39|7240.39|0
1752231900000|2025-07-11 11:05:00|7239.32|7239.32|7235.47|7235.47|7242.63|7242.63|7235.47|7235.47|0
1752232200000|2025-07-11 11:10:00|7234.41|7234.41|7227.12|7227.12|7234.41|7234.41|7227.12|7227.12|0
1752232500000|2025-07-11 11:15:00|7225.14|7225.14|7222.64|7222.64|7227.35|7227.35|7221.35|7221.35|0
1752232800000|2025-07-11 11:20:00|7220.29|7220.29|7215.41|7215.41|7225.44|7225.44|7215.41|7215.41|0
1752233100000|2025-07-11 11:25:00|7214.51|7214.51|7220.4|7220.4|7220.4|7220.4|7214.51|7214.51|0
1752233400000|2025-07-11 11:30:00|7219.74|7219.74|7215.4|7215.4|7221.68|7221.68|7215.4|7215.4|0
1752233700000|2025-07-11 11:35:00|7217.53|7217.53|7216.21|7216.21|7217.53|7217.53|7216.21|7216.21|0
1752234000000|2025-07-11 11:40:00|7214.08|7214.08|7213.02|7213.02|7215.37|7215.37|7213.02|7213.02|0
1752234300000|2025-07-11 11:45:00|7212.36|7212.36|7210.23|7210.23|7212.36|7212.36|7210.23|7210.23|0
1752234600000|2025-07-11 11:50:00|7209.57|7209.57|7209.83|7209.83|7210.89|7210.89|7209.1|7209.1|0
1752234900000|2025-07-11 11:55:00|7210.89|7210.89|7206.96|7206.96|7210.89|7210.89|7206.96|7206.96|0
1752235200000|2025-07-11 12:00:00|7208.25|7208.25|7206.12|7206.12|7209.54|7209.54|7205.67|7205.67|0
1752235500000|2025-07-11 12:05:00|7205.46|7205.46|7201.11|7201.11|7206.53|7206.53|7198.54|7198.54|0
1752236100000|2025-07-11 12:15:00|7199.82|7199.82|7197.25|7197.25|7199.82|7199.82|7196.18|7196.18|0
1752236400000|2025-07-11 12:20:00|7194.05|7194.05|7195.62|7195.62|7195.62|7195.62|7192.99|7192.99|0
1752236700000|2025-07-11 12:25:00|7196.28|7196.28|7193.09|7193.09|7196.28|7196.28|7192.02|7192.02|0
1752237000000|2025-07-11 12:30:00|7192.02|7192.02|7190.73|7190.73|7192.02|7192.02|7190.73|7190.73|0
1752237300000|2025-07-11 12:35:00|7189.67|7189.67|7191.62|7191.62|7192.68|7192.68|7189.67|7189.67|0
1752237600000|2025-07-11 12:40:00|7188.42|7188.42|7186.04|7186.04|7189.49|7189.49|7186.04|7186.04|0
1752237900000|2025-07-11 12:45:00|7183.46|7183.46|7186.25|7186.25|7186.25|7186.25|7181.33|7181.33|0
1752238200000|2025-07-11 12:50:00|7191.4|7191.4|7193.82|7193.82|7193.82|7193.82|7190.11|7190.11|0
1752238500000|2025-07-11 12:55:00|7194.72|7194.72|7206.27|7206.27|7206.27|7206.27|7194.72|7194.72|0
1752238800000|2025-07-11 13:00:00|7207.55|7207.55|7209.02|7209.02|7209.02|7209.02|7206.89|7206.89|0
1752239100000|2025-07-11 13:05:00|7205.83|7205.83|7191.53|7191.53|7206.89|7206.89|7191.53|7191.53|0
1752239400000|2025-07-11 13:10:00|7192.43|7192.43|7189.81|7189.81|7192.43|7192.43|7189.81|7189.81|0
1752239700000|2025-07-11 13:15:00|7190.87|7190.87|7190.03|7190.03|7191.1|7191.1|7189.81|7189.81|0
1752240000000|2025-07-11 13:20:00|7190.69|7190.69|7191.1|7191.1|7191.1|7191.1|7188.74|7188.74|0
1752240300000|2025-07-11 13:25:00|7192.16|7192.16|7188.93|7188.93|7192.16|7192.16|7188.93|7188.93|0
1752240600000|2025-07-11 13:30:00|7187.64|7187.64|7174.82|7174.82|7188.09|7188.09|7173.75|7173.75|0
1752240900000|2025-07-11 13:35:00|7173.75|7173.75|7178.24|7178.24|7178.24|7178.24|7173.75|7173.75|0
1752241200000|2025-07-11 13:40:00|7173.98|7173.98|7175.22|7175.22|7175.22|7175.22|7170.74|7170.74|0
1752241500000|2025-07-11 13:45:00|7177.36|7177.36|7179.93|7179.93|7184.19|7184.19|7177.36|7177.36|0
1752241800000|2025-07-11 13:50:00|7178.87|7178.87|7185.97|7185.97|7187.03|7187.03|7178.02|7178.02|0
1752242100000|2025-07-11 13:55:00|7185.31|7185.31|7180.38|7180.38|7185.31|7185.31|7179.09|7179.09|0
1752242400000|2025-07-11 14:00:00|7176.12|7176.12|7171.41|7171.41|7177.4|7177.4|7169.28|7169.28|0
1752242700000|2025-07-11 14:05:00|7172.7|7172.7|7177|7177|7177|7177|7171.41|7171.41|0
1752243000000|2025-07-11 14:10:00|7178.29|7178.29|7179.35|7179.35|7179.35|7179.35|7178.06|7178.06|0
1752243300000|2025-07-11 14:15:00|7178.06|7178.06|7174.64|7174.64|7178.06|7178.06|7171.23|7171.23|0
1752243600000|2025-07-11 14:20:00|7175.93|7175.93|7179.97|7179.97|7179.97|7179.97|7174.64|7174.64|0
1752243900000|2025-07-11 14:25:00|7182.1|7182.1|7195.81|7195.81|7195.81|7195.81|7179.97|7179.97|0
1752244200000|2025-07-11 14:30:00|7196.87|7196.87|7199|7199|7199|7199|7196.87|7196.87|0
1752244500000|2025-07-11 14:35:00|7200.07|7200.07|7197.49|7197.49|7202.42|7202.42|7197.49|7197.49|0
1752244800000|2025-07-11 14:40:00|7198.56|7198.56|7201.75|7201.75|7201.75|7201.75|7198.56|7198.56|0
1752245100000|2025-07-11 14:45:00|7201.09|7201.09|7198.3|7198.3|7201.09|7201.09|7197.24|7197.24|0
1752245400000|2025-07-11 14:50:00|7196.17|7196.17|7191.19|7191.19|7196.17|7196.17|7191.19|7191.19|0
1752245700000|2025-07-11 14:55:00|7193.77|7193.77|7201.28|7201.28|7201.28|7201.28|7193.77|7193.77|0
1752246000000|2025-07-11 15:00:00|7202.34|7202.34|7193.99|7193.99|7204.47|7204.47|7193.99|7193.99|0
1752246300000|2025-07-11 15:05:00|7192.93|7192.93|7190.81|7190.81|7194.89|7194.89|7190.81|7190.81|0
1752246600000|2025-07-11 15:10:00|7191.88|7191.88|7183.3|7183.3|7192.1|7192.1|7183.3|7183.3|0
1752246900000|2025-07-11 15:15:00|7184.37|7184.37|7183.31|7183.31|7186.5|7186.5|7182.25|7182.25|0
1752247200000|2025-07-11 15:20:00|7183.97|7183.97|7185.04|7185.04|7185.04|7185.04|7183.31|7183.31|0
1752247500000|2025-07-11 15:25:00|7185.7|7185.7|7180.52|7180.52|7188.89|7188.89|7180.52|7180.52|0
1752477300000|2025-07-14 07:15:00|7197.58|7197.58|7194.1|7194.1|7197.58|7197.58|7194.1|7194.1|0
1752477600000|2025-07-14 07:20:00|7193.44|7193.44|7194.51|7194.51|7194.51|7194.51|7193.44|7193.44|0
1752477900000|2025-07-14 07:25:00|7193.61|7193.61|7194.68|7194.68|7201.07|7201.07|7193.61|7193.61|0
1752478200000|2025-07-14 07:30:00|7193.39|7193.39|7191.65|7191.65|7193.79|7193.79|7189.52|7189.52|0
1752478800000|2025-07-14 07:40:00|7188.46|7188.46|7186.33|7186.33|7188.46|7188.46|7186.33|7186.33|0
1752479100000|2025-07-14 07:45:00|7189.52|7189.52|7185.04|7185.04|7189.52|7189.52|7185.04|7185.04|0
1752479400000|2025-07-14 07:50:00|7188.24|7188.24|7192.65|7192.65|7194.63|7194.63|7188.24|7188.24|0
1752479700000|2025-07-14 07:55:00|7187.32|7187.32|7194.89|7194.89|7201.33|7201.33|7185.87|7185.87|0
1752480000000|2025-07-14 08:00:00|7196.17|7196.17|7187.87|7187.87|7198.75|7198.75|7187.87|7187.87|0
1752480300000|2025-07-14 08:05:00|7184.01|7184.01|7181.88|7181.88|7184.01|7184.01|7178.68|7178.68|0
1752480600000|2025-07-14 08:10:00|7182.78|7182.78|7180.65|7180.65|7182.78|7182.78|7180.65|7180.65|0
1752480900000|2025-07-14 08:15:00|7181.71|7181.71|7182.37|7182.37|7182.37|7182.37|7181.71|7181.71|0
1752481200000|2025-07-14 08:20:00|7184.95|7184.95|7184.33|7184.33|7186.29|7186.29|7182.82|7182.82|0
1752481500000|2025-07-14 08:25:00|7183.67|7183.67|7184.73|7184.73|7184.73|7184.73|7182.6|7182.6|0
1752481800000|2025-07-14 08:30:00|7185.8|7185.8|7197.59|7197.59|7198.65|7198.65|7184.51|7184.51|0
1752482100000|2025-07-14 08:35:00|7194.94|7194.94|7201.95|7201.95|7201.95|7201.95|7194.94|7194.94|0
1752482400000|2025-07-14 08:40:00|7201.05|7201.05|7206.61|7206.61|7207.03|7207.03|7201.05|7201.05|0
1752482700000|2025-07-14 08:45:00|7205.33|7205.33|7207.88|7207.88|7207.88|7207.88|7205.33|7205.33|0
1752483000000|2025-07-14 08:50:00|7207.21|7207.21|7210.22|7210.22|7210.88|7210.88|7207.21|7207.21|0
1752483300000|2025-07-14 08:55:00|7208.93|7208.93|7207.7|7207.7|7208.93|7208.93|7201.47|7201.47|0
1752483600000|2025-07-14 09:00:00|7210.28|7210.28|7210.68|7210.68|7210.68|7210.68|7209.61|7209.61|0
1752483900000|2025-07-14 09:05:00|7206.81|7206.81|7204.78|7204.78|7206.81|7206.81|7201.92|7201.92|0
1752484200000|2025-07-14 09:10:00|7206.07|7206.07|7201.7|7201.7|7206.07|7206.07|7201.7|7201.7|0
1752484500000|2025-07-14 09:15:00|7200.8|7200.8|7203.99|7203.99|7203.99|7203.99|7200.8|7200.8|0
1752484800000|2025-07-14 09:20:00|7202.71|7202.71|7204.84|7204.84|7205.5|7205.5|7202.71|7202.71|0
1752485100000|2025-07-14 09:25:00|7210.16|7210.16|7206.07|7206.07|7210.78|7210.78|7203.27|7203.27|0
1752485400000|2025-07-14 09:30:00|7208.2|7208.2|7207.28|7207.28|7208.2|7208.2|7205.15|7205.15|0
1752485700000|2025-07-14 09:35:00|7206.38|7206.38|7204.08|7204.08|7207.28|7207.28|7204.08|7204.08|0
1752486000000|2025-07-14 09:40:00|7205.37|7205.37|7206.91|7206.91|7206.91|7206.91|7205.37|7205.37|0
1752486300000|2025-07-14 09:45:00|7211.17|7211.17|7211.17|7211.17|7211.17|7211.17|7211.17|7211.17|0
1752486600000|2025-07-14 09:50:00|7209.38|7209.38|7204.67|7204.67|7209.38|7209.38|7204.67|7204.67|0
1752486900000|2025-07-14 09:55:00|7206.8|7206.8|7205.83|7205.83|7208.48|7208.48|7205.83|7205.83|0
1752487200000|2025-07-14 10:00:00|7211.16|7211.16|7208.8|7208.8|7212.05|7212.05|7208.8|7208.8|0
1752487500000|2025-07-14 10:05:00|7207.9|7207.9|7207.9|7207.9|7207.9|7207.9|7207.9|7207.9|0
1752487800000|2025-07-14 10:10:00|7205.77|7205.77|7211.88|7211.88|7211.88|7211.88|7205.77|7205.77|0
1752488100000|2025-07-14 10:15:00|7215.85|7215.85|7214.56|7214.56|7215.85|7215.85|7213.27|7213.27|0
1752488400000|2025-07-14 10:20:00|7215.22|7215.22|7209.45|7209.45|7215.22|7215.22|7209.45|7209.45|0
1752488700000|2025-07-14 10:25:00|7212.03|7212.03|7212.03|7212.03|7212.03|7212.03|7212.03|7212.03|0
1752489000000|2025-07-14 10:30:00|7210.71|7210.71|7201.74|7201.74|7210.71|7210.71|7201.74|7201.74|0
1752489300000|2025-07-14 10:35:00|7200.84|7200.84|7196.98|7196.98|7200.84|7200.84|7195.92|7195.92|0
1752489600000|2025-07-14 10:40:00|7198.05|7198.05|7199.11|7199.11|7199.11|7199.11|7197.79|7197.79|0
1752489900000|2025-07-14 10:45:00|7198.45|7198.45|7197.39|7197.39|7198.45|7198.45|7196.32|7196.32|0
1752490200000|2025-07-14 10:50:00|7199.52|7199.52|7192.1|7192.1|7200.58|7200.58|7191.04|7191.04|0
1752490500000|2025-07-14 10:55:00|7195.55|7195.55|7195.52|7195.52|7198.13|7198.13|7195.52|7195.52|0
1752491100000|2025-07-14 11:05:00|7196.8|7196.8|7191.25|7191.25|7196.8|7196.8|7191.25|7191.25|0
1752491400000|2025-07-14 11:10:00|7192.54|7192.54|7190.41|7190.41|7192.54|7192.54|7190.41|7190.41|0
1752491700000|2025-07-14 11:15:00|7192.54|7192.54|7188.9|7188.9|7192.54|7192.54|7188.9|7188.9|0
1752492300000|2025-07-14 11:25:00|7189.97|7189.97|7190.85|7190.85|7191.48|7191.48|7188.9|7188.9|0
1752492600000|2025-07-14 11:30:00|7191.91|7191.91|7189.78|7189.78|7191.91|7191.91|7189.12|7189.12|0
1752492900000|2025-07-14 11:35:00|7190.44|7190.44|7195.27|7195.27|7195.27|7195.27|7190.44|7190.44|0
1752493200000|2025-07-14 11:40:00|7196.17|7196.17|7200.43|7200.43|7200.43|7200.43|7196.17|7196.17|0
1752493500000|2025-07-14 11:45:00|7201.49|7201.49|7201.98|7201.98|7203.05|7203.05|7201.49|7201.49|0
1752494100000|2025-07-14 11:55:00|7199.85|7199.85|7201.14|7201.14|7201.14|7201.14|7199.85|7199.85|0
1752494400000|2025-07-14 12:00:00|7199.85|7199.85|7200.92|7200.92|7201.14|7201.14|7199.85|7199.85|0
1752494700000|2025-07-14 12:05:00|7203.05|7203.05|7203.05|7203.05|7203.05|7203.05|7203.05|7203.05|0
1752495000000|2025-07-14 12:10:00|7203.71|7203.71|7207.64|7207.64|7207.64|7207.64|7203.71|7203.71|0
1752495300000|2025-07-14 12:15:00|7206.35|7206.35|7206.35|7206.35|7206.35|7206.35|7206.35|7206.35|0
1752495600000|2025-07-14 12:20:00|7204.22|7204.22|7198.45|7198.45|7204.22|7204.22|7198.45|7198.45|0
1752495900000|2025-07-14 12:25:00|7197.38|7197.38|7195.19|7195.19|7197.38|7197.38|7195.19|7195.19|0
1752496200000|2025-07-14 12:30:00|7194.53|7194.53|7198.64|7198.64|7198.64|7198.64|7194.53|7194.53|0
1752496500000|2025-07-14 12:35:00|7197.58|7197.58|7195.45|7195.45|7197.58|7197.58|7195.45|7195.45|0
1752496800000|2025-07-14 12:40:00|7194.79|7194.79|7194.79|7194.79|7194.79|7194.79|7194.79|7194.79|0
1752497100000|2025-07-14 12:45:00|7195.85|7195.85|7199.49|7199.49|7199.49|7199.49|7195.85|7195.85|0
1752497400000|2025-07-14 12:50:00|7198.43|7198.43|7198.43|7198.43|7198.43|7198.43|7198.43|7198.43|0
1752497700000|2025-07-14 12:55:00|7197.77|7197.77|7195.89|7195.89|7199.09|7199.09|7195.89|7195.89|0
1752498000000|2025-07-14 13:00:00|7196.96|7196.96|7195.89|7195.89|7196.96|7196.96|7194.83|7194.83|0
1752498300000|2025-07-14 13:05:00|7193.32|7193.32|7197.58|7197.58|7197.58|7197.58|7193.32|7193.32|0
1752498900000|2025-07-14 13:15:00|7195.45|7195.45|7195.89|7195.89|7196.96|7196.96|7194.38|7194.38|0
1752499200000|2025-07-14 13:20:00|7194.6|7194.6|7195.73|7195.73|7196.96|7196.96|7194.6|7194.6|0
1752499500000|2025-07-14 13:25:00|7193.59|7193.59|7197.69|7197.69|7197.69|7197.69|7193.59|7193.59|0
1752499800000|2025-07-14 13:30:00|7197.47|7197.47|7191.62|7191.62|7198.27|7198.27|7190.96|7190.96|0
1752500100000|2025-07-14 13:35:00|7190.33|7190.33|7186.25|7186.25|7190.33|7190.33|7186.25|7186.25|0
1752500400000|2025-07-14 13:40:00|7185.59|7185.59|7187.54|7187.54|7190.42|7190.42|7185.59|7185.59|0
1752500700000|2025-07-14 13:45:00|7186.22|7186.22|7184.96|7184.96|7190.74|7190.74|7184.96|7184.96|0
1752501000000|2025-07-14 13:50:00|7184.3|7184.3|7189.08|7189.08|7189.11|7189.11|7180.94|7180.94|0
1752501300000|2025-07-14 13:55:00|7190.39|7190.39|7192.57|7192.57|7192.57|7192.57|7188.26|7188.26|0
1752501600000|2025-07-14 14:00:00|7190.43|7190.43|7184.2|7184.2|7190.43|7190.43|7184.2|7184.2|0
1752501900000|2025-07-14 14:05:00|7181.62|7181.62|7179.27|7179.27|7181.62|7181.62|7177.13|7177.13|0
1752502200000|2025-07-14 14:10:00|7180.33|7180.33|7180.27|7180.27|7181.4|7181.4|7180.11|7180.11|0
1752502500000|2025-07-14 14:15:00|7180.93|7180.93|7184.62|7184.62|7184.62|7184.62|7179.87|7179.87|0
1752502800000|2025-07-14 14:20:00|7185.69|7185.69|7185.03|7185.03|7185.69|7185.69|7185.03|7185.03|0
1752503100000|2025-07-14 14:25:00|7183.96|7183.96|7171.14|7171.14|7183.96|7183.96|7171.14|7171.14|0
1752503400000|2025-07-14 14:30:00|7168.11|7168.11|7169.58|7169.58|7170.24|7170.24|7168.11|7168.11|0
1752503700000|2025-07-14 14:35:00|7170.65|7170.65|7167.41|7167.41|7173|7173|7167.01|7167.01|0
1752504000000|2025-07-14 14:40:00|7169.36|7169.36|7168.29|7168.29|7169.36|7169.36|7168.29|7168.29|0
1752504300000|2025-07-14 14:45:00|7170.42|7170.42|7172.37|7172.37|7172.37|7172.37|7170.42|7170.42|0
1752504600000|2025-07-14 14:50:00|7171.31|7171.31|7171.31|7171.31|7171.31|7171.31|7169.18|7169.18|0
1752504900000|2025-07-14 14:55:00|7173.44|7173.44|7176.9|7176.9|7178.85|7178.85|7173.44|7173.44|0
1752505200000|2025-07-14 15:00:00|7175.84|7175.84|7181.51|7181.51|7188.34|7188.34|7171.07|7171.07|0
1752505500000|2025-07-14 15:05:00|7183.64|7183.64|7186.82|7186.82|7195.8|7195.8|7183.64|7183.64|0
1752505800000|2025-07-14 15:10:00|7184.69|7184.69|7185.17|7185.17|7185.17|7185.17|7181.49|7181.49|0
1752506100000|2025-07-14 15:15:00|7184.11|7184.11|7175.03|7175.03|7184.11|7184.11|7174.37|7174.37|0
1752506400000|2025-07-14 15:20:00|7173.96|7173.96|7176.14|7176.14|7177.42|7177.42|7173.96|7173.96|0
1752506700000|2025-07-14 15:25:00|7175.07|7175.07|7177.46|7177.46|7179.78|7179.78|7175.07|7175.07|0
1752563700000|2025-07-15 07:15:00|7187.5|7187.5|7181.28|7181.28|7187.5|7187.5|7179.15|7179.15|0
1752564000000|2025-07-15 07:20:00|7182.18|7182.18|7178.08|7178.08|7182.18|7182.18|7177.02|7177.02|0
1752564300000|2025-07-15 07:25:00|7182.34|7182.34|7189.8|7189.8|7189.8|7189.8|7182.34|7182.34|0
1752564600000|2025-07-15 07:30:00|7198.82|7198.82|7197.64|7197.64|7202.29|7202.29|7192.65|7192.65|0
1752564900000|2025-07-15 07:35:00|7195.84|7195.84|7204.76|7204.76|7206.89|7206.89|7195.84|7195.84|0
1752565200000|2025-07-15 07:40:00|7206.05|7206.05|7209.19|7209.19|7209.47|7209.47|7204.76|7204.76|0
1752565500000|2025-07-15 07:45:00|7210.09|7210.09|7210.89|7210.89|7212.22|7212.22|7207.73|7207.73|0
1752565800000|2025-07-15 07:50:00|7211.55|7211.55|7222.88|7222.88|7222.88|7222.88|7210.27|7210.27|0
1752566100000|2025-07-15 07:55:00|7223.77|7223.77|7223.77|7223.77|7223.77|7223.77|7223.77|7223.77|0
1752566400000|2025-07-15 08:00:00|7230.17|7230.17|7234.92|7234.92|7234.92|7234.92|7230.17|7230.17|0
1752566700000|2025-07-15 08:05:00|7235.82|7235.82|7242.63|7242.63|7242.63|7242.63|7235.82|7235.82|0
1752567000000|2025-07-15 08:10:00|7243.29|7243.29|7242.44|7242.44|7245.64|7245.64|7242.44|7242.44|0
1752567300000|2025-07-15 08:15:00|7239.87|7239.87|7239.65|7239.65|7247.1|7247.1|7238.58|7238.58|0
1752567600000|2025-07-15 08:20:00|7240.71|7240.71|7239.81|7239.81|7243.01|7243.01|7239.81|7239.81|0
1752567900000|2025-07-15 08:25:00|7242.39|7242.39|7243.86|7243.86|7244.52|7244.52|7242.39|7242.39|0
1752568200000|2025-07-15 08:30:00|7242.79|7242.79|7252.07|7252.07|7252.07|7252.07|7242.79|7242.79|0
1752568500000|2025-07-15 08:35:00|7253.13|7253.13|7251.85|7251.85|7253.13|7253.13|7251.85|7251.85|0
1752568800000|2025-07-15 08:40:00|7252.51|7252.51|7247.59|7247.59|7252.51|7252.51|7247.59|7247.59|0
1752569100000|2025-07-15 08:45:00|7245.45|7245.45|7243.91|7243.91|7248.65|7248.65|7243.91|7243.91|0
1752569400000|2025-07-15 08:50:00|7242.63|7242.63|7242.63|7242.63|7242.63|7242.63|7242.63|7242.63|0
1752569700000|2025-07-15 08:55:00|7239.43|7239.43|7238.09|7238.09|7244.98|7244.98|7238.09|7238.09|0
1752570000000|2025-07-15 09:00:00|7235.95|7235.95|7232.21|7232.21|7235.95|7235.95|7232.21|7232.21|0
1752570300000|2025-07-15 09:05:00|7226.44|7226.44|7216.33|7216.33|7226.44|7226.44|7213.14|7213.14|0
1752570600000|2025-07-15 09:10:00|7218.47|7218.47|7223.39|7223.39|7225.97|7225.97|7218.47|7218.47|0
1752570900000|2025-07-15 09:15:00|7222.33|7222.33|7223.39|7223.39|7225.53|7225.53|7222.33|7222.33|0
1752571200000|2025-07-15 09:20:00|7225.53|7225.53|7221.21|7221.21|7227.66|7227.66|7221.21|7221.21|0
1752571500000|2025-07-15 09:25:00|7219.92|7219.92|7220.18|7220.18|7221.24|7221.24|7219.11|7219.11|0
1752571800000|2025-07-15 09:30:00|7219.11|7219.11|7215.92|7215.92|7219.11|7219.11|7213.79|7213.79|0
1752572100000|2025-07-15 09:35:00|7216.98|7216.98|7216.8|7216.8|7216.98|7216.98|7214.85|7214.85|0
1752572400000|2025-07-15 09:40:00|7215.51|7215.51|7214.89|7214.89|7217.64|7217.64|7214.85|7214.85|0
1752572700000|2025-07-15 09:45:00|7216.18|7216.18|7216.18|7216.18|7216.18|7216.18|7216.18|7216.18|0
1752573000000|2025-07-15 09:50:00|7213.6|7213.6|7210.57|7210.57|7213.6|7213.6|7210.57|7210.57|0
1752573300000|2025-07-15 09:55:00|7212.7|7212.7|7215.06|7215.06|7215.06|7215.06|7212.7|7212.7|0
1752573600000|2025-07-15 10:00:00|7214.16|7214.16|7220.55|7220.55|7222.68|7222.68|7214.16|7214.16|0
1752573900000|2025-07-15 10:05:00|7219.48|7219.48|7223.13|7223.13|7223.13|7223.13|7219.48|7219.48|0
1752574200000|2025-07-15 10:10:00|7224.02|7224.02|7226.15|7226.15|7226.15|7226.15|7224.02|7224.02|0
1752574500000|2025-07-15 10:15:00|7229.35|7229.35|7227.88|7227.88|7230.01|7230.01|7227.88|7227.88|0
1752574800000|2025-07-15 10:20:00|7226.81|7226.81|7225.97|7225.97|7228.94|7228.94|7224.68|7224.68|0
1752575100000|2025-07-15 10:25:00|7224.68|7224.68|7224.68|7224.68|7224.68|7224.68|7224.68|7224.68|0
1752575400000|2025-07-15 10:30:00|7226.81|7226.81|7233.41|7233.41|7233.41|7233.41|7226.81|7226.81|0
1752575700000|2025-07-15 10:35:00|7232.35|7232.35|7232.35|7232.35|7232.35|7232.35|7229.15|7229.15|0
1752576000000|2025-07-15 10:40:00|7233.41|7233.41|7232.35|7232.35|7233.41|7233.41|7232.35|7232.35|0
1752576300000|2025-07-15 10:45:00|7229.15|7229.15|7226.54|7226.54|7229.15|7229.15|7225.48|7225.48|0
1752576600000|2025-07-15 10:50:00|7223.97|7223.97|7230.11|7230.11|7230.11|7230.11|7220.69|7220.69|0
1752576900000|2025-07-15 10:55:00|7229.21|7229.21|7227.92|7227.92|7229.21|7229.21|7223.66|7223.66|0
1752577500000|2025-07-15 11:05:00|7229.24|7229.24|7229.24|7229.24|7229.24|7229.24|7229.24|7229.24|0
1752578100000|2025-07-15 11:15:00|7230.53|7230.53|7229.24|7229.24|7230.53|7230.53|7228.17|7228.17|0
1752578700000|2025-07-15 11:25:00|7231.82|7231.82|7230.75|7230.75|7231.82|7231.82|7229.69|7229.69|0
1752579000000|2025-07-15 11:30:00|7229.69|7229.69|7229.69|7229.69|7229.69|7229.69|7229.69|7229.69|0
1752579300000|2025-07-15 11:35:00|7231.82|7231.82|7233.29|7233.29|7233.29|7233.29|7231.16|7231.16|0
1752579600000|2025-07-15 11:40:00|7234.58|7234.58|7242.3|7242.3|7242.3|7242.3|7234.58|7234.58|0
1752579900000|2025-07-15 11:45:00|7243.59|7243.59|7238.45|7238.45|7247.46|7247.46|7238.45|7238.45|0
1752580200000|2025-07-15 11:50:00|7237.55|7237.55|7237.43|7237.43|7240.13|7240.13|7236.26|7236.26|0
1752580500000|2025-07-15 11:55:00|7238.5|7238.5|7233.34|7233.34|7238.5|7238.5|7233.34|7233.34|0
1752580800000|2025-07-15 12:00:00|7229.08|7229.08|7229.08|7229.08|7229.08|7229.08|7229.08|7229.08|0
1752581100000|2025-07-15 12:05:00|7227.79|7227.79|7226.5|7226.5|7227.79|7227.79|7226.5|7226.5|0
1752581400000|2025-07-15 12:10:00|7225.43|7225.43|7225.43|7225.43|7225.43|7225.43|7225.43|7225.43|0
1752581700000|2025-07-15 12:15:00|7222.86|7222.86|7224.83|7224.83|7224.83|7224.83|7220.07|7220.07|0
1752582000000|2025-07-15 12:20:00|7225.49|7225.49|7226.78|7226.78|7226.78|7226.78|7225.49|7225.49|0
1752582300000|2025-07-15 12:25:00|7225.88|7225.88|7229.39|7229.39|7229.39|7229.39|7225.88|7225.88|0
1752582600000|2025-07-15 12:30:00|7233.65|7233.65|7229.78|7229.78|7234.31|7234.31|7229.38|7229.38|0
1752582900000|2025-07-15 12:35:00|7229.12|7229.12|7223.52|7223.52|7229.12|7229.12|7223.52|7223.52|0
1752583200000|2025-07-15 12:40:00|7220.32|7220.32|7222.45|7222.45|7222.45|7222.45|7220.32|7220.32|0
1752583500000|2025-07-15 12:45:00|7220.32|7220.32|7216.47|7216.47|7220.32|7220.32|7216.47|7216.47|0
1752583800000|2025-07-15 12:50:00|7213.27|7213.27|7213.27|7213.27|7213.27|7213.27|7213.27|7213.27|0
1752584100000|2025-07-15 12:55:00|7210.07|7210.07|7211.14|7211.14|7211.14|7211.14|7209.01|7209.01|0
1752584400000|2025-07-15 13:00:00|7210.07|7210.07|7214.56|7214.56|7214.56|7214.56|7208.17|7208.17|0
1752584700000|2025-07-15 13:05:00|7215.62|7215.62|7215.45|7215.45|7215.62|7215.62|7212.43|7212.43|0
1752585000000|2025-07-15 13:10:00|7211.58|7211.58|7211.58|7211.58|7211.58|7211.58|7211.58|7211.58|0
1752585300000|2025-07-15 13:15:00|7212.48|7212.48|7214.61|7214.61|7215.68|7215.68|7212.48|7212.48|0
1752585600000|2025-07-15 13:20:00|7216.74|7216.74|7221.32|7221.32|7222.38|7222.38|7216.74|7216.74|0
1752585900000|2025-07-15 13:25:00|7218.53|7218.53|7218.78|7218.78|7218.78|7218.78|7217.46|7217.46|0
1752586200000|2025-07-15 13:30:00|7223.05|7223.05|7213.85|7213.85|7223.05|7223.05|7211.28|7211.28|0
1752586500000|2025-07-15 13:35:00|7214.92|7214.92|7210.21|7210.21|7215.98|7215.98|7210.21|7210.21|0
1752586800000|2025-07-15 13:40:00|7209.31|7209.31|7201.16|7201.16|7209.31|7209.31|7200.5|7200.5|0
1752587100000|2025-07-15 13:45:00|7199.03|7199.03|7193.79|7193.79|7199.03|7199.03|7193.79|7193.79|0
1752587400000|2025-07-15 13:50:00|7192.72|7192.72|7185.19|7185.19|7192.72|7192.72|7185.19|7185.19|0
1752587700000|2025-07-15 13:55:00|7182.61|7182.61|7180.62|7180.62|7182.61|7182.61|7179.15|7179.15|0
1752588000000|2025-07-15 14:00:00|7179.55|7179.55|7176.13|7176.13|7179.55|7179.55|7176.13|7176.13|0
1752588300000|2025-07-15 14:05:00|7174.84|7174.84|7172.05|7172.05|7174.84|7174.84|7170.99|7170.99|0
1752588600000|2025-07-15 14:10:00|7174.18|7174.18|7171.17|7171.17|7176.54|7176.54|7171.17|7171.17|0
1752588900000|2025-07-15 14:15:00|7173.3|7173.3|7176.72|7176.72|7176.72|7176.72|7171.39|7171.39|0
1752589200000|2025-07-15 14:20:00|7177.38|7177.38|7171.54|7171.54|7177.6|7177.6|7171.54|7171.54|0
1752589500000|2025-07-15 14:25:00|7170.22|7170.22|7163.39|7163.39|7170.22|7170.22|7161.88|7161.88|0
1752589800000|2025-07-15 14:30:00|7160.59|7160.59|7165.31|7165.31|7165.31|7165.31|7160.16|7160.16|0
1752590100000|2025-07-15 14:35:00|7165.97|7165.97|7160.65|7160.65|7165.97|7165.97|7158.12|7158.12|0
1752590400000|2025-07-15 14:40:00|7161.55|7161.55|7159.18|7159.18|7161.55|7161.55|7159.18|7159.18|0
1752590700000|2025-07-15 14:45:00|7155.32|7155.32|7151.64|7151.64|7158.51|7158.51|7151.64|7151.64|0
1752591000000|2025-07-15 14:50:00|7152.3|7152.3|7149.96|7149.96|7155.51|7155.51|7149.96|7149.96|0
1752591300000|2025-07-15 14:55:00|7148.67|7148.67|7145.25|7145.25|7149.73|7149.73|7145.25|7145.25|0
1752591600000|2025-07-15 15:00:00|7144.59|7144.59|7139.57|7139.57|7146.05|7146.05|7139.57|7139.57|0
1752591900000|2025-07-15 15:05:00|7138.29|7138.29|7139.58|7139.58|7140.65|7140.65|7135.98|7135.98|0
1752592200000|2025-07-15 15:10:00|7137.01|7137.01|7135.94|7135.94|7140.43|7140.43|7135.04|7135.04|0
1752592500000|2025-07-15 15:15:00|7134.15|7134.15|7135.21|7135.21|7136.28|7136.28|7134.15|7134.15|0
1752592800000|2025-07-15 15:20:00|7136.28|7136.28|7136.05|7136.05|7138.63|7138.63|7133.08|7133.08|0
1752593100000|2025-07-15 15:25:00|7134.99|7134.99|7135.07|7135.07|7138.49|7138.49|7132.63|7132.63|0
1752563700000|2025-07-15 07:15:00|7187.5|7187.5|7181.28|7181.28|7187.5|7187.5|7179.15|7179.15|0
1752564000000|2025-07-15 07:20:00|7182.18|7182.18|7178.08|7178.08|7182.18|7182.18|7177.02|7177.02|0
1752564300000|2025-07-15 07:25:00|7182.34|7182.34|7189.8|7189.8|7189.8|7189.8|7182.34|7182.34|0
1752564600000|2025-07-15 07:30:00|7198.82|7198.82|7197.64|7197.64|7202.29|7202.29|7192.65|7192.65|0
1752564900000|2025-07-15 07:35:00|7195.84|7195.84|7204.76|7204.76|7206.89|7206.89|7195.84|7195.84|0
1752565200000|2025-07-15 07:40:00|7206.05|7206.05|7209.19|7209.19|7209.47|7209.47|7204.76|7204.76|0
1752565500000|2025-07-15 07:45:00|7210.09|7210.09|7210.89|7210.89|7212.22|7212.22|7207.73|7207.73|0
1752565800000|2025-07-15 07:50:00|7211.55|7211.55|7222.88|7222.88|7222.88|7222.88|7210.27|7210.27|0
1752566100000|2025-07-15 07:55:00|7223.77|7223.77|7223.77|7223.77|7223.77|7223.77|7223.77|7223.77|0
1752566400000|2025-07-15 08:00:00|7230.17|7230.17|7234.92|7234.92|7234.92|7234.92|7230.17|7230.17|0
1752566700000|2025-07-15 08:05:00|7235.82|7235.82|7242.63|7242.63|7242.63|7242.63|7235.82|7235.82|0
1752567000000|2025-07-15 08:10:00|7243.29|7243.29|7242.44|7242.44|7245.64|7245.64|7242.44|7242.44|0
1752567300000|2025-07-15 08:15:00|7239.87|7239.87|7239.65|7239.65|7247.1|7247.1|7238.58|7238.58|0
1752567600000|2025-07-15 08:20:00|7240.71|7240.71|7239.81|7239.81|7243.01|7243.01|7239.81|7239.81|0
1752567900000|2025-07-15 08:25:00|7242.39|7242.39|7243.86|7243.86|7244.52|7244.52|7242.39|7242.39|0
1752568200000|2025-07-15 08:30:00|7242.79|7242.79|7252.07|7252.07|7252.07|7252.07|7242.79|7242.79|0
1752568500000|2025-07-15 08:35:00|7253.13|7253.13|7251.85|7251.85|7253.13|7253.13|7251.85|7251.85|0
1752568800000|2025-07-15 08:40:00|7252.51|7252.51|7247.59|7247.59|7252.51|7252.51|7247.59|7247.59|0
1752569100000|2025-07-15 08:45:00|7245.45|7245.45|7243.91|7243.91|7248.65|7248.65|7243.91|7243.91|0
1752569400000|2025-07-15 08:50:00|7242.63|7242.63|7242.63|7242.63|7242.63|7242.63|7242.63|7242.63|0
1752569700000|2025-07-15 08:55:00|7239.43|7239.43|7238.09|7238.09|7244.98|7244.98|7238.09|7238.09|0
1752570000000|2025-07-15 09:00:00|7235.95|7235.95|7232.21|7232.21|7235.95|7235.95|7232.21|7232.21|0
1752570300000|2025-07-15 09:05:00|7226.44|7226.44|7216.33|7216.33|7226.44|7226.44|7213.14|7213.14|0
1752570600000|2025-07-15 09:10:00|7218.47|7218.47|7223.39|7223.39|7225.97|7225.97|7218.47|7218.47|0
1752570900000|2025-07-15 09:15:00|7222.33|7222.33|7223.39|7223.39|7225.53|7225.53|7222.33|7222.33|0
1752571200000|2025-07-15 09:20:00|7225.53|7225.53|7221.21|7221.21|7227.66|7227.66|7221.21|7221.21|0
1752571500000|2025-07-15 09:25:00|7219.92|7219.92|7220.18|7220.18|7221.24|7221.24|7219.11|7219.11|0
1752571800000|2025-07-15 09:30:00|7219.11|7219.11|7215.92|7215.92|7219.11|7219.11|7213.79|7213.79|0
1752572100000|2025-07-15 09:35:00|7216.98|7216.98|7216.8|7216.8|7216.98|7216.98|7214.85|7214.85|0
1752572400000|2025-07-15 09:40:00|7215.51|7215.51|7214.89|7214.89|7217.64|7217.64|7214.85|7214.85|0
1752572700000|2025-07-15 09:45:00|7216.18|7216.18|7216.18|7216.18|7216.18|7216.18|7216.18|7216.18|0
1752573000000|2025-07-15 09:50:00|7213.6|7213.6|7210.57|7210.57|7213.6|7213.6|7210.57|7210.57|0
1752573300000|2025-07-15 09:55:00|7212.7|7212.7|7215.06|7215.06|7215.06|7215.06|7212.7|7212.7|0
1752573600000|2025-07-15 10:00:00|7214.16|7214.16|7220.55|7220.55|7222.68|7222.68|7214.16|7214.16|0
1752573900000|2025-07-15 10:05:00|7219.48|7219.48|7223.13|7223.13|7223.13|7223.13|7219.48|7219.48|0
1752574200000|2025-07-15 10:10:00|7224.02|7224.02|7226.15|7226.15|7226.15|7226.15|7224.02|7224.02|0
1752574500000|2025-07-15 10:15:00|7229.35|7229.35|7227.88|7227.88|7230.01|7230.01|7227.88|7227.88|0
1752574800000|2025-07-15 10:20:00|7226.81|7226.81|7225.97|7225.97|7228.94|7228.94|7224.68|7224.68|0
1752575100000|2025-07-15 10:25:00|7224.68|7224.68|7224.68|7224.68|7224.68|7224.68|7224.68|7224.68|0
1752575400000|2025-07-15 10:30:00|7226.81|7226.81|7233.41|7233.41|7233.41|7233.41|7226.81|7226.81|0
1752575700000|2025-07-15 10:35:00|7232.35|7232.35|7232.35|7232.35|7232.35|7232.35|7229.15|7229.15|0
1752576000000|2025-07-15 10:40:00|7233.41|7233.41|7232.35|7232.35|7233.41|7233.41|7232.35|7232.35|0
1752576300000|2025-07-15 10:45:00|7229.15|7229.15|7226.54|7226.54|7229.15|7229.15|7225.48|7225.48|0
1752576600000|2025-07-15 10:50:00|7223.97|7223.97|7230.11|7230.11|7230.11|7230.11|7220.69|7220.69|0
1752576900000|2025-07-15 10:55:00|7229.21|7229.21|7227.92|7227.92|7229.21|7229.21|7223.66|7223.66|0
1752577500000|2025-07-15 11:05:00|7229.24|7229.24|7229.24|7229.24|7229.24|7229.24|7229.24|7229.24|0
1752578100000|2025-07-15 11:15:00|7230.53|7230.53|7229.24|7229.24|7230.53|7230.53|7228.17|7228.17|0
1752578700000|2025-07-15 11:25:00|7231.82|7231.82|7230.75|7230.75|7231.82|7231.82|7229.69|7229.69|0
1752579000000|2025-07-15 11:30:00|7229.69|7229.69|7229.69|7229.69|7229.69|7229.69|7229.69|7229.69|0
1752579300000|2025-07-15 11:35:00|7231.82|7231.82|7233.29|7233.29|7233.29|7233.29|7231.16|7231.16|0
1752579600000|2025-07-15 11:40:00|7234.58|7234.58|7242.3|7242.3|7242.3|7242.3|7234.58|7234.58|0
1752579900000|2025-07-15 11:45:00|7243.59|7243.59|7238.45|7238.45|7247.46|7247.46|7238.45|7238.45|0
1752580200000|2025-07-15 11:50:00|7237.55|7237.55|7237.43|7237.43|7240.13|7240.13|7236.26|7236.26|0
1752580500000|2025-07-15 11:55:00|7238.5|7238.5|7233.34|7233.34|7238.5|7238.5|7233.34|7233.34|0
1752580800000|2025-07-15 12:00:00|7229.08|7229.08|7229.08|7229.08|7229.08|7229.08|7229.08|7229.08|0
1752581100000|2025-07-15 12:05:00|7227.79|7227.79|7226.5|7226.5|7227.79|7227.79|7226.5|7226.5|0
1752581400000|2025-07-15 12:10:00|7225.43|7225.43|7225.43|7225.43|7225.43|7225.43|7225.43|7225.43|0
1752581700000|2025-07-15 12:15:00|7222.86|7222.86|7224.83|7224.83|7224.83|7224.83|7220.07|7220.07|0
1752582000000|2025-07-15 12:20:00|7225.49|7225.49|7226.78|7226.78|7226.78|7226.78|7225.49|7225.49|0
1752582300000|2025-07-15 12:25:00|7225.88|7225.88|7229.39|7229.39|7229.39|7229.39|7225.88|7225.88|0
1752582600000|2025-07-15 12:30:00|7233.65|7233.65|7229.78|7229.78|7234.31|7234.31|7229.38|7229.38|0
1752582900000|2025-07-15 12:35:00|7229.12|7229.12|7223.52|7223.52|7229.12|7229.12|7223.52|7223.52|0
1752583200000|2025-07-15 12:40:00|7220.32|7220.32|7222.45|7222.45|7222.45|7222.45|7220.32|7220.32|0
1752583500000|2025-07-15 12:45:00|7220.32|7220.32|7216.47|7216.47|7220.32|7220.32|7216.47|7216.47|0
1752583800000|2025-07-15 12:50:00|7213.27|7213.27|7213.27|7213.27|7213.27|7213.27|7213.27|7213.27|0
1752584100000|2025-07-15 12:55:00|7210.07|7210.07|7211.14|7211.14|7211.14|7211.14|7209.01|7209.01|0
1752584400000|2025-07-15 13:00:00|7210.07|7210.07|7214.56|7214.56|7214.56|7214.56|7208.17|7208.17|0
1752584700000|2025-07-15 13:05:00|7215.62|7215.62|7215.45|7215.45|7215.62|7215.62|7212.43|7212.43|0
1752585000000|2025-07-15 13:10:00|7211.58|7211.58|7211.58|7211.58|7211.58|7211.58|7211.58|7211.58|0
1752585300000|2025-07-15 13:15:00|7212.48|7212.48|7214.61|7214.61|7215.68|7215.68|7212.48|7212.48|0
1752585600000|2025-07-15 13:20:00|7216.74|7216.74|7221.32|7221.32|7222.38|7222.38|7216.74|7216.74|0
1752585900000|2025-07-15 13:25:00|7218.53|7218.53|7218.78|7218.78|7218.78|7218.78|7217.46|7217.46|0
1752586200000|2025-07-15 13:30:00|7223.05|7223.05|7213.85|7213.85|7223.05|7223.05|7211.28|7211.28|0
1752586500000|2025-07-15 13:35:00|7214.92|7214.92|7210.21|7210.21|7215.98|7215.98|7210.21|7210.21|0
1752586800000|2025-07-15 13:40:00|7209.31|7209.31|7201.16|7201.16|7209.31|7209.31|7200.5|7200.5|0
1752587100000|2025-07-15 13:45:00|7199.03|7199.03|7193.79|7193.79|7199.03|7199.03|7193.79|7193.79|0
1752587400000|2025-07-15 13:50:00|7192.72|7192.72|7185.19|7185.19|7192.72|7192.72|7185.19|7185.19|0
1752587700000|2025-07-15 13:55:00|7182.61|7182.61|7180.62|7180.62|7182.61|7182.61|7179.15|7179.15|0
1752588000000|2025-07-15 14:00:00|7179.55|7179.55|7176.13|7176.13|7179.55|7179.55|7176.13|7176.13|0
1752588300000|2025-07-15 14:05:00|7174.84|7174.84|7172.05|7172.05|7174.84|7174.84|7170.99|7170.99|0
1752588600000|2025-07-15 14:10:00|7174.18|7174.18|7171.17|7171.17|7176.54|7176.54|7171.17|7171.17|0
1752588900000|2025-07-15 14:15:00|7173.3|7173.3|7176.72|7176.72|7176.72|7176.72|7171.39|7171.39|0
1752589200000|2025-07-15 14:20:00|7177.38|7177.38|7171.54|7171.54|7177.6|7177.6|7171.54|7171.54|0
1752589500000|2025-07-15 14:25:00|7170.22|7170.22|7163.39|7163.39|7170.22|7170.22|7161.88|7161.88|0
1752589800000|2025-07-15 14:30:00|7160.59|7160.59|7165.31|7165.31|7165.31|7165.31|7160.16|7160.16|0
1752590100000|2025-07-15 14:35:00|7165.97|7165.97|7160.65|7160.65|7165.97|7165.97|7158.12|7158.12|0
1752590400000|2025-07-15 14:40:00|7161.55|7161.55|7159.18|7159.18|7161.55|7161.55|7159.18|7159.18|0
1752590700000|2025-07-15 14:45:00|7155.32|7155.32|7151.64|7151.64|7158.51|7158.51|7151.64|7151.64|0
1752591000000|2025-07-15 14:50:00|7152.3|7152.3|7149.96|7149.96|7155.51|7155.51|7149.96|7149.96|0
1752591300000|2025-07-15 14:55:00|7148.67|7148.67|7145.25|7145.25|7149.73|7149.73|7145.25|7145.25|0
1752591600000|2025-07-15 15:00:00|7144.59|7144.59|7139.57|7139.57|7146.05|7146.05|7139.57|7139.57|0
1752591900000|2025-07-15 15:05:00|7138.29|7138.29|7139.58|7139.58|7140.65|7140.65|7135.98|7135.98|0
1752592200000|2025-07-15 15:10:00|7137.01|7137.01|7135.94|7135.94|7140.43|7140.43|7135.04|7135.04|0
1752592500000|2025-07-15 15:15:00|7134.15|7134.15|7135.21|7135.21|7136.28|7136.28|7134.15|7134.15|0
1752592800000|2025-07-15 15:20:00|7136.28|7136.28|7136.05|7136.05|7138.63|7138.63|7133.08|7133.08|0
1752593100000|2025-07-15 15:25:00|7134.99|7134.99|7135.07|7135.07|7138.49|7138.49|7132.63|7132.63|0
1752650100000|2025-07-16 07:15:00|7122.36|7122.36|7121.3|7121.3|7122.36|7122.36|7121.3|7121.3|0
1752650400000|2025-07-16 07:20:00|7118.1|7118.1|7112.11|7112.11|7118.1|7118.1|7112.11|7112.11|0
1752650700000|2025-07-16 07:25:00|7114.24|7114.24|7118.5|7118.5|7118.5|7118.5|7114.24|7114.24|0
1752651000000|2025-07-16 07:30:00|7117.84|7117.84|7106.96|7106.96|7117.84|7117.84|7106.96|7106.96|0
1752651300000|2025-07-16 07:35:00|7114.42|7114.42|7116.34|7116.34|7117|7117|7113.8|7113.8|0
1752651600000|2025-07-16 07:40:00|7113.14|7113.14|7115.53|7115.53|7115.53|7115.53|7113.14|7113.14|0
1752651900000|2025-07-16 07:45:00|7111.26|7111.26|7107.9|7107.9|7111.26|7111.26|7107|7107|0
1752652200000|2025-07-16 07:50:00|7102.57|7102.57|7103.86|7103.86|7103.86|7103.86|7102.57|7102.57|0
1752652500000|2025-07-16 07:55:00|7107.06|7107.06|7106.89|7106.89|7107.06|7107.06|7105.99|7105.99|0
1752652800000|2025-07-16 08:00:00|7103.7|7103.7|7100.67|7100.67|7103.7|7103.7|7098.54|7098.54|0
1752653100000|2025-07-16 08:05:00|7099.6|7099.6|7095.34|7095.34|7099.6|7099.6|7095.34|7095.34|0
1752653400000|2025-07-16 08:10:00|7092.76|7092.76|7087.11|7087.11|7092.76|7092.76|7086.45|7086.45|0
1752653700000|2025-07-16 08:15:00|7087.77|7087.77|7090.31|7090.31|7090.31|7090.31|7087.52|7087.52|0
1752654000000|2025-07-16 08:20:00|7094.17|7094.17|7100.35|7100.35|7102.52|7102.52|7094.17|7094.17|0
1752654300000|2025-07-16 08:25:00|7099.06|7099.06|7099.06|7099.06|7099.06|7099.06|7099.06|7099.06|0
1752654600000|2025-07-16 08:30:00|7101.19|7101.19|7102.43|7102.43|7104.56|7104.56|7096.03|7096.03|0
1752654900000|2025-07-16 08:35:00|7099.23|7099.23|7099.23|7099.23|7099.23|7099.23|7099.23|7099.23|0
1752655200000|2025-07-16 08:40:00|7100.29|7100.29|7105.84|7105.84|7106.29|7106.29|7100.29|7100.29|0
1752655500000|2025-07-16 08:45:00|7107.97|7107.97|7102.79|7102.79|7114.37|7114.37|7102.79|7102.79|0
1752655800000|2025-07-16 08:50:00|7103.45|7103.45|7102.16|7102.16|7103.45|7103.45|7102.16|7102.16|0
1752656100000|2025-07-16 08:55:00|7100.03|7100.03|7100.7|7100.7|7100.7|7100.7|7096.84|7096.84|0
1752656400000|2025-07-16 09:00:00|7101.77|7101.77|7094.45|7094.45|7101.77|7101.77|7092.32|7092.32|0
1752656700000|2025-07-16 09:05:00|7092.32|7092.32|7088.23|7088.23|7092.32|7092.32|7087.16|7087.16|0
1752657000000|2025-07-16 09:10:00|7090.8|7090.8|7078.6|7078.6|7092.09|7092.09|7078.6|7078.6|0
1752657300000|2025-07-16 09:15:00|7079.66|7079.66|7080.95|7080.95|7082.24|7082.24|7079.66|7079.66|0
1752657600000|2025-07-16 09:20:00|7082.24|7082.24|7082.41|7082.41|7082.41|7082.41|7075.85|7075.85|0
1752657900000|2025-07-16 09:25:00|7080.28|7080.28|7075.35|7075.35|7081.34|7081.34|7074.28|7074.28|0
1752658200000|2025-07-16 09:30:00|7072.15|7072.15|7075.35|7075.35|7075.35|7075.35|7070.86|7070.86|0
1752658800000|2025-07-16 09:40:00|7074.28|7074.28|7071.09|7071.09|7074.28|7074.28|7071.09|7071.09|0
1752659100000|2025-07-16 09:45:00|7067.89|7067.89|7066.82|7066.82|7067.89|7067.89|7065.76|7065.76|0
1752659400000|2025-07-16 09:50:00|7068.11|7068.11|7063.85|7063.85|7068.11|7068.11|7063.85|7063.85|0
1752659700000|2025-07-16 09:55:00|7061.72|7061.72|7061.72|7061.72|7063.85|7063.85|7061.72|7061.72|0
1752660000000|2025-07-16 10:00:00|7062.79|7062.79|7058.52|7058.52|7062.79|7062.79|7058.52|7058.52|0
1752660300000|2025-07-16 10:05:00|7059.59|7059.59|7059.59|7059.59|7059.59|7059.59|7059.59|7059.59|0
1752660600000|2025-07-16 10:10:00|7060.88|7060.88|7051.29|7051.29|7060.88|7060.88|7048.09|7048.09|0
1752660900000|2025-07-16 10:15:00|7050.22|7050.22|7054.93|7054.93|7054.93|7054.93|7043.83|7043.83|0
1752661200000|2025-07-16 10:20:00|7056|7056|7062.64|7062.64|7062.64|7062.64|7053.42|7053.42|0
1752661500000|2025-07-16 10:25:00|7063.93|7063.93|7067.13|7067.13|7067.13|7067.13|7062.64|7062.64|0
1752661800000|2025-07-16 10:30:00|7066.06|7066.06|7069.15|7069.15|7070.21|7070.21|7066.06|7066.06|0
1752662400000|2025-07-16 10:40:00|7068.08|7068.08|7060.93|7060.93|7068.08|7068.08|7059.45|7059.45|0
1752662700000|2025-07-16 10:45:00|7062|7062|7067.32|7067.32|7068.39|7068.39|7060.93|7060.93|0
1752663000000|2025-07-16 10:50:00|7069.45|7069.45|7066.04|7066.04|7071.59|7071.59|7064.97|7064.97|0
1752663300000|2025-07-16 10:55:00|7067.1|7067.1|7061|7061|7068.17|7068.17|7061|7061|0
1752663600000|2025-07-16 11:00:00|7060.1|7060.1|7063.79|7063.79|7063.79|7063.79|7060.1|7060.1|0
1752664200000|2025-07-16 11:10:00|7062.5|7062.5|7066.98|7066.98|7068.05|7068.05|7062.5|7062.5|0
1752664500000|2025-07-16 11:15:00|7067.88|7067.88|7065.75|7065.75|7068.95|7068.95|7065.75|7065.75|0
1752664800000|2025-07-16 11:20:00|7062.55|7062.55|7072.81|7072.81|7072.81|7072.81|7062.55|7062.55|0
1752665100000|2025-07-16 11:25:00|7074.13|7074.13|7079.49|7079.49|7079.49|7079.49|7072.84|7072.84|0
1752665400000|2025-07-16 11:30:00|7080.56|7080.56|7076.3|7076.3|7080.56|7080.56|7076.3|7076.3|0
1752665700000|2025-07-16 11:35:00|7075.4|7075.4|7078.59|7078.59|7078.59|7078.59|7075.4|7075.4|0
1752666000000|2025-07-16 11:40:00|7080.73|7080.73|7078.59|7078.59|7080.73|7080.73|7078.59|7078.59|0
1752666300000|2025-07-16 11:45:00|7077.53|7077.53|7078.59|7078.59|7079.49|7079.49|7077.53|7077.53|0
1752666600000|2025-07-16 11:50:00|7082.86|7082.86|7085.89|7085.89|7091.21|7091.21|7080.73|7080.73|0
1752666900000|2025-07-16 11:55:00|7089.08|7089.08|7090.19|7090.19|7096.59|7096.59|7089.08|7089.08|0
1752667200000|2025-07-16 12:00:00|7091.25|7091.25|7088.72|7088.72|7091.25|7091.25|7088.06|7088.06|0
1752667500000|2025-07-16 12:05:00|7087.82|7087.82|7084.46|7084.46|7088.72|7088.72|7084.46|7084.46|0
1752667800000|2025-07-16 12:10:00|7083.39|7083.39|7086.59|7086.59|7088.72|7088.72|7083.39|7083.39|0
1752668100000|2025-07-16 12:15:00|7087.49|7087.49|7089.62|7089.62|7089.62|7089.62|7087.49|7087.49|0
1752668400000|2025-07-16 12:20:00|7088.55|7088.55|7086.6|7086.6|7089.84|7089.84|7086.2|7086.2|0
1752668700000|2025-07-16 12:25:00|7085.32|7085.32|7086.57|7086.57|7087.64|7087.64|7080.14|7080.14|0
1752669000000|2025-07-16 12:30:00|7081.24|7081.24|7076.76|7076.76|7081.24|7081.24|7076.76|7076.76|0
1752669300000|2025-07-16 12:35:00|7077.82|7077.82|7081.47|7081.47|7081.47|7081.47|7077.82|7077.82|0
1752669600000|2025-07-16 12:40:00|7078.27|7078.27|7080|7080|7080|7080|7077.2|7077.2|0
1752669900000|2025-07-16 12:45:00|7081.06|7081.06|7079.77|7079.77|7081.06|7081.06|7079.77|7079.77|0
1752670200000|2025-07-16 12:50:00|7074.22|7074.22|7072.44|7072.44|7074.22|7074.22|7068.52|7068.52|0
1752670500000|2025-07-16 12:55:00|7071.38|7071.38|7070.5|7070.5|7071.38|7071.38|7067.92|7067.92|0
1752670800000|2025-07-16 13:00:00|7067.3|7067.3|7059.62|7059.62|7067.3|7067.3|7059.62|7059.62|0
1752671100000|2025-07-16 13:05:00|7061.75|7061.75|7061.75|7061.75|7061.75|7061.75|7060.69|7060.69|0
1752671400000|2025-07-16 13:10:00|7064.95|7064.95|7063.88|7063.88|7066.01|7066.01|7063.88|7063.88|0
1752671700000|2025-07-16 13:15:00|7062.82|7062.82|7061.75|7061.75|7062.82|7062.82|7059.62|7059.62|0
1752672000000|2025-07-16 13:20:00|7062.82|7062.82|7063.88|7063.88|7063.88|7063.88|7062.82|7062.82|0
1752672300000|2025-07-16 13:25:00|7062.82|7062.82|7064.95|7064.95|7067.08|7067.08|7062.82|7062.82|0
1752672600000|2025-07-16 13:30:00|7063.88|7063.88|7064.5|7064.5|7065.79|7065.79|7062.37|7062.37|0
1752672900000|2025-07-16 13:35:00|7063.21|7063.21|7060.16|7060.16|7063.21|7063.21|7055.9|7055.9|0
1752673200000|2025-07-16 13:40:00|7058.03|7058.03|7052.61|7052.61|7058.03|7058.03|7051.54|7051.54|0
1752673500000|2025-07-16 13:45:00|7050.48|7050.48|7054.45|7054.45|7056.92|7056.92|7049.64|7049.64|0
1752673800000|2025-07-16 13:50:00|7055.11|7055.11|7052.18|7052.18|7055.11|7055.11|7052.18|7052.18|0
1752674100000|2025-07-16 13:55:00|7050.86|7050.86|7042.34|7042.34|7050.86|7050.86|7041.45|7041.45|0
1752674400000|2025-07-16 14:00:00|7041.28|7041.28|7036.45|7036.45|7041.28|7041.28|7034.98|7034.98|0
1752674700000|2025-07-16 14:05:00|7035.38|7035.38|7033.95|7033.95|7036.3|7036.3|7032.88|7032.88|0
1752675000000|2025-07-16 14:10:00|7034.85|7034.85|7035.1|7035.1|7036.17|7036.17|7031.9|7031.9|0
1752675300000|2025-07-16 14:15:00|7032.52|7032.52|7037.23|7037.23|7037.23|7037.23|7031.24|7031.24|0
1752675600000|2025-07-16 14:20:00|7038.3|7038.3|7040.43|7040.43|7045.75|7045.75|7038.3|7038.3|0
1752675900000|2025-07-16 14:25:00|7043|7043|7045.13|7045.13|7047.71|7047.71|7043|7043|0
1752676200000|2025-07-16 14:30:00|7043.85|7043.85|7044.07|7044.07|7045.13|7045.13|7042.56|7042.56|0
1752676500000|2025-07-16 14:35:00|7041.72|7041.72|7041.02|7041.02|7042.34|7042.34|7039.95|7039.95|0
1752676800000|2025-07-16 14:40:00|7041.68|7041.68|7043.19|7043.19|7043.64|7043.64|7039.33|7039.33|0
1752677100000|2025-07-16 14:45:00|7044.09|7044.09|7046|7046|7046|7046|7042.8|7042.8|0
1752677400000|2025-07-16 14:50:00|7047.06|7047.06|7038.48|7038.48|7049.19|7049.19|7035.68|7035.68|0
1752677700000|2025-07-16 14:55:00|7039.54|7039.54|7038.48|7038.48|7042.96|7042.96|7037.41|7037.41|0
1752678000000|2025-07-16 15:00:00|7039.54|7039.54|7045.98|7045.98|7047.04|7047.04|7037.41|7037.41|0
1752678300000|2025-07-16 15:05:00|7047.04|7047.04|7048.11|7048.11|7049.17|7049.17|7045.1|7045.1|0
1752678600000|2025-07-16 15:10:00|7049.17|7049.17|7053.7|7053.7|7062.05|7062.05|7049.17|7049.17|0
1752678900000|2025-07-16 15:15:00|7046.19|7046.19|7022.51|7022.51|7046.19|7046.19|7000.86|7000.86|0
1752679200000|2025-07-16 15:20:00|7025.09|7025.09|7031.44|7031.44|7031.44|7031.44|7021.89|7021.89|0
1752679500000|2025-07-16 15:25:00|7029.09|7029.09|7027.8|7027.8|7035.7|7035.7|7027.18|7027.18|0
1752736500000|2025-07-17 07:15:00|7088.08|7088.08|7078.9|7078.9|7090.26|7090.26|7078.9|7078.9|0
1752736800000|2025-07-17 07:20:00|7077.84|7077.84|7079.05|7079.05|7082.1|7082.1|7070.53|7070.53|0
1752737100000|2025-07-17 07:25:00|7077.98|7077.98|7077.43|7077.43|7078.36|7078.36|7070.14|7070.14|0
1752737400000|2025-07-17 07:30:00|7080.01|7080.01|7080.05|7080.05|7082.59|7082.59|7077.66|7077.66|0
1752737700000|2025-07-17 07:35:00|7078.72|7078.72|7078.5|7078.5|7080.85|7080.85|7078.5|7078.5|0
1752738000000|2025-07-17 07:40:00|7077.43|7077.43|7074.68|7074.68|7077.43|7077.43|7074.24|7074.24|0
1752738300000|2025-07-17 07:45:00|7072.11|7072.11|7062.25|7062.25|7072.11|7072.11|7062.25|7062.25|0
1752738600000|2025-07-17 07:50:00|7060.96|7060.96|7060.3|7060.3|7060.96|7060.96|7058.83|7058.83|0
1752738900000|2025-07-17 07:55:00|7061.37|7061.37|7064.56|7064.56|7065.63|7065.63|7059.24|7059.24|0
1752739200000|2025-07-17 08:00:00|7063.5|7063.5|7065.77|7065.77|7065.77|7065.77|7062.69|7062.69|0
1752739500000|2025-07-17 08:05:00|7064.71|7064.71|7065.81|7065.81|7065.81|7065.81|7062.58|7062.58|0
1752739800000|2025-07-17 08:10:00|7064.53|7064.53|7067.72|7067.72|7070.48|7070.48|7062.8|7062.8|0
1752740100000|2025-07-17 08:15:00|7065.99|7065.99|7063.86|7063.86|7065.99|7065.99|7062.58|7062.58|0
1752740400000|2025-07-17 08:20:00|7065.15|7065.15|7062.21|7062.21|7068.61|7068.61|7062.21|7062.21|0
1752740700000|2025-07-17 08:25:00|7063.11|7063.11|7070.17|7070.17|7070.17|7070.17|7063.11|7063.11|0
1752741000000|2025-07-17 08:30:00|7068.89|7068.89|7066.32|7066.32|7070.17|7070.17|7066.32|7066.32|0
1752741300000|2025-07-17 08:35:00|7064.18|7064.18|7059.7|7059.7|7064.18|7064.18|7059.07|7059.07|0
1752741600000|2025-07-17 08:40:00|7059.04|7059.04|7066.64|7066.64|7066.64|7066.64|7059.04|7059.04|0
1752741900000|2025-07-17 08:45:00|7065.58|7065.58|7070.92|7070.92|7072.25|7072.25|7065.58|7065.58|0
1752742200000|2025-07-17 08:50:00|7072.25|7072.25|7072.98|7072.98|7073.15|7073.15|7072.08|7072.08|0
1752742500000|2025-07-17 08:55:00|7074.05|7074.05|7071.27|7071.27|7074.05|7074.05|7070.2|7070.2|0
1752742800000|2025-07-17 09:00:00|7067.4|7067.4|7058.55|7058.55|7067.4|7067.4|7058.55|7058.55|0
1752743100000|2025-07-17 09:05:00|7057.89|7057.89|7055.6|7055.6|7057.89|7057.89|7055.6|7055.6|0
1752743400000|2025-07-17 09:10:00|7056.66|7056.66|7046.97|7046.97|7059.86|7059.86|7046.97|7046.97|0
1752743700000|2025-07-17 09:15:00|7049.1|7049.1|7057.45|7057.45|7058.77|7058.77|7049.1|7049.1|0
1752744000000|2025-07-17 09:20:00|7059.58|7059.58|7059.58|7059.58|7059.58|7059.58|7059.58|7059.58|0
1752744300000|2025-07-17 09:25:00|7062.16|7062.16|7063.5|7063.5|7065.89|7065.89|7062.16|7062.16|0
1752744600000|2025-07-17 09:30:00|7062.21|7062.21|7065.24|7065.24|7065.24|7065.24|7061.15|7061.15|0
1752744900000|2025-07-17 09:35:00|7064.17|7064.17|7067.37|7067.37|7067.37|7067.37|7063.11|7063.11|0
1752745200000|2025-07-17 09:40:00|7069.5|7069.5|7069.5|7069.5|7069.5|7069.5|7069.5|7069.5|0
1752745500000|2025-07-17 09:45:00|7068.44|7068.44|7068.88|7068.88|7071.01|7071.01|7067.37|7067.37|0
1752745800000|2025-07-17 09:50:00|7070.21|7070.21|7071.89|7071.89|7071.89|7071.89|7066.34|7066.34|0
1752746100000|2025-07-17 09:55:00|7075.76|7075.76|7083.73|7083.73|7084.39|7084.39|7075.76|7075.76|0
1752746400000|2025-07-17 10:00:00|7082.66|7082.66|7078.18|7078.18|7082.66|7082.66|7078.18|7078.18|0
1752746700000|2025-07-17 10:05:00|7077.11|7077.11|7075.09|7075.09|7077.45|7077.45|7072.96|7072.96|0
1752747000000|2025-07-17 10:10:00|7074.03|7074.03|7066.36|7066.36|7074.96|7074.96|7066.36|7066.36|0
1752747300000|2025-07-17 10:15:00|7067.43|7067.43|7068.88|7068.88|7068.88|7068.88|7065.46|7065.46|0
1752747600000|2025-07-17 10:20:00|7067.59|7067.59|7066.31|7066.31|7067.59|7067.59|7066.31|7066.31|0
1752747900000|2025-07-17 10:25:00|7065.02|7065.02|7065.02|7065.02|7065.02|7065.02|7065.02|7065.02|0
1752748200000|2025-07-17 10:30:00|7063.73|7063.73|7064.79|7064.79|7066.93|7066.93|7063.73|7063.73|0
1752748500000|2025-07-17 10:35:00|7065.86|7065.86|7057.73|7057.73|7066.52|7066.52|7057.73|7057.73|0
1752748800000|2025-07-17 10:40:00|7058.8|7058.8|7061.84|7061.84|7061.84|7061.84|7058.8|7058.8|0
1752749100000|2025-07-17 10:45:00|7059.27|7059.27|7057.3|7057.3|7059.27|7059.27|7056.24|7056.24|0
1752749400000|2025-07-17 10:50:00|7055.17|7055.17|7059.43|7059.43|7059.43|7059.43|7055.17|7055.17|0
1752749700000|2025-07-17 10:55:00|7060.33|7060.33|7059.45|7059.45|7060.33|7060.33|7059.04|7059.04|0
1752750000000|2025-07-17 11:00:00|7058.38|7058.38|7057.32|7057.32|7058.38|7058.38|7054.74|7054.74|0
1752750300000|2025-07-17 11:05:00|7056|7056|7052.36|7052.36|7056|7056|7052.36|7052.36|0
1752750600000|2025-07-17 11:10:00|7050.23|7050.23|7061.94|7061.94|7061.94|7061.94|7050.23|7050.23|0
1752750900000|2025-07-17 11:15:00|7059.81|7059.81|7055.72|7055.72|7059.81|7059.81|7054.21|7054.21|0
1752751200000|2025-07-17 11:20:00|7053.59|7053.59|7052.69|7052.69|7054.88|7054.88|7051.79|7051.79|0
1752751500000|2025-07-17 11:25:00|7051.79|7051.79|7054.15|7054.15|7054.15|7054.15|7051.79|7051.79|0
1752751800000|2025-07-17 11:30:00|7057.56|7057.56|7062.72|7062.72|7063.78|7063.78|7057.56|7057.56|0
1752752100000|2025-07-17 11:35:00|7063.78|7063.78|7064.85|7064.85|7065.91|7065.91|7063.78|7063.78|0
1752752400000|2025-07-17 11:40:00|7062.27|7062.27|7060.98|7060.98|7063.56|7063.56|7060.98|7060.98|0
1752752700000|2025-07-17 11:45:00|7058.85|7058.85|7058.18|7058.18|7060.14|7060.14|7054.98|7054.98|0
1752753000000|2025-07-17 11:50:00|7056.89|7056.89|7057.51|7057.51|7059.24|7059.24|7056.89|7056.89|0
1752753300000|2025-07-17 11:55:00|7056.62|7056.62|7053.2|7053.2|7057.68|7057.68|7053.2|7053.2|0
1752753600000|2025-07-17 12:00:00|7051.91|7051.91|7048.43|7048.43|7055.72|7055.72|7048.43|7048.43|0
1752753900000|2025-07-17 12:05:00|7047.36|7047.36|7046.97|7046.97|7049.33|7049.33|7046.97|7046.97|0
1752754200000|2025-07-17 12:10:00|7049.1|7049.1|7048.04|7048.04|7049.1|7049.1|7048.04|7048.04|0
1752754500000|2025-07-17 12:15:00|7047.38|7047.38|7047.38|7047.38|7048.44|7048.44|7047.38|7047.38|0
1752754800000|2025-07-17 12:20:00|7046.31|7046.31|7045.25|7045.25|7046.31|7046.31|7045.25|7045.25|0
1752755100000|2025-07-17 12:25:00|7044.18|7044.18|7053.38|7053.38|7056.34|7056.34|7042.89|7042.89|0
1752755400000|2025-07-17 12:30:00|7052.48|7052.48|7051.59|7051.59|7052.48|7052.48|7045.6|7045.6|0
1752755700000|2025-07-17 12:35:00|7053.72|7053.72|7066.16|7066.16|7066.6|7066.6|7053.72|7053.72|0
1752756000000|2025-07-17 12:40:00|7063.58|7063.58|7060.16|7060.16|7063.58|7063.58|7060.16|7060.16|0
1752756300000|2025-07-17 12:45:00|7059.1|7059.1|7061.23|7061.23|7061.23|7061.23|7059.1|7059.1|0
1752756600000|2025-07-17 12:50:00|7062.13|7062.13|7063.19|7063.19|7063.19|7063.19|7061.06|7061.06|0
1752756900000|2025-07-17 12:55:00|7060.62|7060.62|7061.83|7061.83|7061.83|7061.83|7057.98|7057.98|0
1752757200000|2025-07-17 13:00:00|7064.41|7064.41|7071.21|7071.21|7071.21|7071.21|7064.41|7064.41|0
1752757500000|2025-07-17 13:05:00|7071.87|7071.87|7077.69|7077.69|7078.75|7078.75|7071.21|7071.21|0
1752757800000|2025-07-17 13:10:00|7078.98|7078.98|7080.54|7080.54|7081.16|7081.16|7077.97|7077.97|0
1752758100000|2025-07-17 13:15:00|7082.67|7082.67|7082.67|7082.67|7082.67|7082.67|7082.67|7082.67|0
1752758400000|2025-07-17 13:20:00|7083.74|7083.74|7079.92|7079.92|7084.4|7084.4|7078.85|7078.85|0
1752758700000|2025-07-17 13:25:00|7077.34|7077.34|7077.4|7077.4|7082.95|7082.95|7076.28|7076.28|0
1752759000000|2025-07-17 13:30:00|7075.27|7075.27|7089.02|7089.02|7090.08|7090.08|7072.07|7072.07|0
1752759300000|2025-07-17 13:35:00|7087.95|7087.95|7093.5|7093.5|7094.57|7094.57|7087.95|7087.95|0
1752759600000|2025-07-17 13:40:00|7092.44|7092.44|7086.48|7086.48|7093.1|7093.1|7086.48|7086.48|0
1752759900000|2025-07-17 13:45:00|7087.77|7087.77|7092.88|7092.88|7092.88|7092.88|7087.77|7087.77|0
1752760200000|2025-07-17 13:50:00|7090.75|7090.75|7092.71|7092.71|7092.93|7092.93|7089.51|7089.51|0
1752760500000|2025-07-17 13:55:00|7091.42|7091.42|7084.74|7084.74|7091.57|7091.57|7084.74|7084.74|0
1752760800000|2025-07-17 14:00:00|7082.61|7082.61|7080.88|7080.88|7082.61|7082.61|7079.98|7079.98|0
1752761100000|2025-07-17 14:05:00|7083.01|7083.01|7075.92|7075.92|7083.01|7083.01|7073.79|7073.79|0
1752761400000|2025-07-17 14:10:00|7078.05|7078.05|7077.21|7077.21|7078.05|7078.05|7075.92|7075.92|0
1752761700000|2025-07-17 14:15:00|7079.79|7079.79|7072.23|7072.23|7079.79|7079.79|7072.23|7072.23|0
1752762000000|2025-07-17 14:20:00|7071.17|7071.17|7069.66|7069.66|7071.17|7071.17|7068.81|7068.81|0
1752762300000|2025-07-17 14:25:00|7070.94|7070.94|7064.26|7064.26|7070.94|7070.94|7063.19|7063.19|0
1752762600000|2025-07-17 14:30:00|7065.32|7065.32|7064.66|7064.66|7065.32|7065.32|7062.94|7062.94|0
1752762900000|2025-07-17 14:35:00|7065.73|7065.73|7062.41|7062.41|7065.73|7065.73|7062.41|7062.41|0
1752763200000|2025-07-17 14:40:00|7061.34|7061.34|7063.08|7063.08|7065.44|7065.44|7061.34|7061.34|0
1752763500000|2025-07-17 14:45:00|7066.95|7066.95|7063.08|7063.08|7066.95|7066.95|7062.02|7062.02|0
1752763800000|2025-07-17 14:50:00|7064.15|7064.15|7070.63|7070.63|7070.63|7070.63|7063.08|7063.08|0
1752764100000|2025-07-17 14:55:00|7069.56|7069.56|7072.98|7072.98|7074.05|7074.05|7069.56|7069.56|0
1752764400000|2025-07-17 15:00:00|7071.92|7071.92|7066.77|7066.77|7071.92|7071.92|7066.77|7066.77|0
1752764700000|2025-07-17 15:05:00|7065.88|7065.88|7068.23|7068.23|7068.23|7068.23|7064.81|7064.81|0
1752765000000|2025-07-17 15:10:00|7069.52|7069.52|7062.9|7062.9|7069.52|7069.52|7062.9|7062.9|0
1752765300000|2025-07-17 15:15:00|7063.8|7063.8|7057.99|7057.99|7063.8|7063.8|7056.52|7056.52|0
1752765600000|2025-07-17 15:20:00|7057.09|7057.09|7061.18|7061.18|7062.24|7062.24|7056.47|7056.47|0
1752765900000|2025-07-17 15:25:00|7062.46|7062.46|7063.58|7063.58|7064.42|7064.42|7059.89|7059.89|0
1752822900000|2025-07-18 07:15:00|7075.72|7075.72|7090.66|7090.66|7092.89|7092.89|7075.72|7075.72|0
1752823200000|2025-07-18 07:20:00|7091.56|7091.56|7094.02|7094.02|7094.02|7094.02|7090.9|7090.9|0
1752823500000|2025-07-18 07:25:00|7096.67|7096.67|7096.48|7096.48|7097.57|7097.57|7092.93|7092.93|0
1752823800000|2025-07-18 07:30:00|7095.16|7095.16|7101.98|7101.98|7105.49|7105.49|7095.16|7095.16|0
1752824100000|2025-07-18 07:35:00|7102.64|7102.64|7102.64|7102.64|7104.63|7104.63|7100.66|7100.66|0
1752824400000|2025-07-18 07:40:00|7104.63|7104.63|7101.39|7101.39|7105.29|7105.29|7099.41|7099.41|0
1752824700000|2025-07-18 07:45:00|7109.92|7109.92|7109.5|7109.5|7113.04|7113.04|7107.27|7107.27|0
1752825000000|2025-07-18 07:50:00|7110.83|7110.83|7110.17|7110.17|7110.83|7110.83|7107.52|7107.52|0
1752825300000|2025-07-18 07:55:00|7108.18|7108.18|7115.81|7115.81|7116.47|7116.47|7108.18|7108.18|0
1752825600000|2025-07-18 08:00:00|7117.09|7117.09|7104.77|7104.77|7118.42|7118.42|7103.15|7103.15|0
1752825900000|2025-07-18 08:05:00|7103.87|7103.87|7107.61|7107.61|7108.68|7108.68|7103.87|7103.87|0
1752826200000|2025-07-18 08:10:00|7106.95|7106.95|7108.31|7108.31|7112.29|7112.29|7105|7105|0
1752826500000|2025-07-18 08:15:00|7109.38|7109.38|7113.87|7113.87|7114.31|7114.31|7106.18|7106.18|0
1752826800000|2025-07-18 08:20:00|7115.19|7115.19|7113.46|7113.46|7118.39|7118.39|7113.46|7113.46|0
1752827100000|2025-07-18 08:25:00|7110.89|7110.89|7107.69|7107.69|7110.89|7110.89|7107.69|7107.69|0
1752827400000|2025-07-18 08:30:00|7106.37|7106.37|7103.79|7103.79|7107.66|7107.66|7103.79|7103.79|0
1752827700000|2025-07-18 08:35:00|7102.73|7102.73|7097.1|7097.1|7102.73|7102.73|7097.1|7097.1|0
1752828000000|2025-07-18 08:40:00|7098.39|7098.39|7104.12|7104.12|7104.12|7104.12|7097.73|7097.73|0
1752828300000|2025-07-18 08:45:00|7103.05|7103.05|7106.73|7106.73|7106.73|7106.73|7103.05|7103.05|0
1752828900000|2025-07-18 08:55:00|7105.44|7105.44|7115.74|7115.74|7115.74|7115.74|7104.78|7104.78|0
1752829200000|2025-07-18 09:00:00|7114.45|7114.45|7113.16|7113.16|7114.45|7114.45|7110.59|7110.59|0
1752829500000|2025-07-18 09:05:00|7106.77|7106.77|7108.61|7108.61|7112.54|7112.54|7106.77|7106.77|0
1752829800000|2025-07-18 09:10:00|7107.32|7107.32|7107.32|7107.32|7107.32|7107.32|7107.32|7107.32|0
1752830100000|2025-07-18 09:15:00|7101.99|7101.99|7112.45|7112.45|7112.45|7112.45|7101.99|7101.99|0
1752830400000|2025-07-18 09:20:00|7113.74|7113.74|7113.89|7113.89|7113.89|7113.89|7109.36|7109.36|0
1752830700000|2025-07-18 09:25:00|7117.75|7117.75|7129.96|7129.96|7132.32|7132.32|7117.75|7117.75|0
1752831000000|2025-07-18 09:30:00|7128.68|7128.68|7134.79|7134.79|7136.77|7136.77|7127.61|7127.61|0
1752831300000|2025-07-18 09:35:00|7135.85|7135.85|7138.21|7138.21|7138.21|7138.21|7135.85|7135.85|0
1752831600000|2025-07-18 09:40:00|7139.49|7139.49|7139.49|7139.49|7139.49|7139.49|7139.49|7139.49|0
1752831900000|2025-07-18 09:45:00|7138.6|7138.6|7139.49|7139.49|7139.49|7139.49|7133.27|7133.27|0
1752832200000|2025-07-18 09:50:00|7140.77|7140.77|7140.77|7140.77|7144.63|7144.63|7140.77|7140.77|0
1752832500000|2025-07-18 09:55:00|7139.49|7139.49|7130.3|7130.3|7141.47|7141.47|7130.3|7130.3|0
1752832800000|2025-07-18 10:00:00|7129.23|7129.23|7135.48|7135.48|7135.48|7135.48|7129.23|7129.23|0
1752833100000|2025-07-18 10:05:00|7134.42|7134.42|7133.76|7133.76|7134.42|7134.42|7131.84|7131.84|0
1752833400000|2025-07-18 10:10:00|7131.63|7131.63|7133.54|7133.54|7138.69|7138.69|7131.63|7131.63|0
1752833700000|2025-07-18 10:15:00|7136.11|7136.11|7135.49|7135.49|7138.69|7138.69|7135.49|7135.49|0
1752834000000|2025-07-18 10:20:00|7134.43|7134.43|7129.47|7129.47|7134.43|7134.43|7129.47|7129.47|0
1752834300000|2025-07-18 10:25:00|7128.81|7128.81|7127.25|7127.25|7128.81|7128.81|7125.96|7125.96|0
1752834600000|2025-07-18 10:30:00|7124.6|7124.6|7122.72|7122.72|7125.93|7125.93|7121.4|7121.4|0
1752834900000|2025-07-18 10:35:00|7117.39|7117.39|7122.15|7122.15|7122.15|7122.15|7117.39|7117.39|0
1752835200000|2025-07-18 10:40:00|7119.58|7119.58|7118.92|7118.92|7119.58|7119.58|7118.92|7118.92|0
1752835500000|2025-07-18 10:45:00|7118.02|7118.02|7111.18|7111.18|7118.02|7118.02|7111.18|7111.18|0
1752835800000|2025-07-18 10:50:00|7110.28|7110.28|7110.28|7110.28|7111.57|7111.57|7110.28|7110.28|0
1752836100000|2025-07-18 10:55:00|7108.99|7108.99|7103.17|7103.17|7108.99|7108.99|7103.17|7103.17|0
1752836400000|2025-07-18 11:00:00|7103.83|7103.83|7103.2|7103.2|7104.49|7104.49|7103.2|7103.2|0
1752836700000|2025-07-18 11:05:00|7100.01|7100.01|7090.36|7090.36|7100.01|7100.01|7089.7|7089.7|0
1752837000000|2025-07-18 11:10:00|7095.69|7095.69|7094.63|7094.63|7095.69|7095.69|7094.63|7094.63|0
1752837300000|2025-07-18 11:15:00|7095.94|7095.94|7100.02|7100.02|7100.02|7100.02|7095.94|7095.94|0
1752837600000|2025-07-18 11:20:00|7097.89|7097.89|7097.89|7097.89|7097.89|7097.89|7097.89|7097.89|0
1752837900000|2025-07-18 11:25:00|7095.76|7095.76|7095.76|7095.76|7095.76|7095.76|7095.76|7095.76|0
1752838200000|2025-07-18 11:30:00|7094.47|7094.47|7096.6|7096.6|7096.6|7096.6|7094.47|7094.47|0
1752838500000|2025-07-18 11:35:00|7095.54|7095.54|7093.52|7093.52|7095.54|7095.54|7090.32|7090.32|0
1752838800000|2025-07-18 11:40:00|7091.53|7091.53|7088.48|7088.48|7091.53|7091.53|7088.48|7088.48|0
1752839400000|2025-07-18 11:50:00|7091.68|7091.68|7093.81|7093.81|7093.81|7093.81|7091.68|7091.68|0
1752839700000|2025-07-18 11:55:00|7092.52|7092.52|7093.33|7093.33|7094.65|7094.65|7092.52|7092.52|0
1752840000000|2025-07-18 12:00:00|7094.39|7094.39|7094.39|7094.39|7095.46|7095.46|7093.33|7093.33|0
1752840300000|2025-07-18 12:05:00|7095.29|7095.29|7092.26|7092.26|7095.29|7095.29|7092.26|7092.26|0
1752840600000|2025-07-18 12:10:00|7091.19|7091.19|7105.37|7105.37|7105.37|7105.37|7091.19|7091.19|0
1752840900000|2025-07-18 12:15:00|7106.66|7106.66|7104.08|7104.08|7106.66|7106.66|7096.4|7096.4|0
1752841200000|2025-07-18 12:20:00|7106.66|7106.66|7104.53|7104.53|7106.66|7106.66|7104.53|7104.53|0
1752841500000|2025-07-18 12:25:00|7107.72|7107.72|7107.72|7107.72|7107.72|7107.72|7107.72|7107.72|0
1752841800000|2025-07-18 12:30:00|7105.59|7105.59|7104.97|7104.97|7106.66|7106.66|7103.46|7103.46|0
1752842100000|2025-07-18 12:35:00|7104.07|7104.07|7105.79|7105.79|7105.79|7105.79|7103.17|7103.17|0
1752842400000|2025-07-18 12:40:00|7107.92|7107.92|7107.92|7107.92|7107.92|7107.92|7107.92|7107.92|0
1752842700000|2025-07-18 12:45:00|7109.21|7109.21|7117.55|7117.55|7117.55|7117.55|7109.21|7109.21|0
1752843000000|2025-07-18 12:50:00|7119.54|7119.54|7119.54|7119.54|7119.54|7119.54|7118.47|7118.47|0
1752843300000|2025-07-18 12:55:00|7120.82|7120.82|7119.54|7119.54|7120.82|7120.82|7119.54|7119.54|0
1752843600000|2025-07-18 13:00:00|7120.82|7120.82|7120.82|7120.82|7120.82|7120.82|7120.82|7120.82|0
1752843900000|2025-07-18 13:05:00|7125.98|7125.98|7127.66|7127.66|7129.17|7129.17|7125.98|7125.98|0
1752844200000|2025-07-18 13:10:00|7128.56|7128.56|7130.52|7130.52|7130.52|7130.52|7128.56|7128.56|0
1752844500000|2025-07-18 13:15:00|7128.39|7128.39|7125.82|7125.82|7128.39|7128.39|7125.82|7125.82|0
1752844800000|2025-07-18 13:20:00|7127.11|7127.11|7127.72|7127.72|7127.72|7127.72|7123.63|7123.63|0
1752845100000|2025-07-18 13:25:00|7126.65|7126.65|7122.17|7122.17|7126.65|7126.65|7121.1|7121.1|0
1752845400000|2025-07-18 13:30:00|7123.23|7123.23|7110.54|7110.54|7123.23|7123.23|7110.54|7110.54|0
1752845700000|2025-07-18 13:35:00|7109.88|7109.88|7108.41|7108.41|7109.88|7109.88|7103.48|7103.48|0
1752846000000|2025-07-18 13:40:00|7106.28|7106.28|7105.21|7105.21|7106.28|7106.28|7105.21|7105.21|0
1752846300000|2025-07-18 13:45:00|7107.34|7107.34|7098.95|7098.95|7107.34|7107.34|7098.95|7098.95|0
1752846600000|2025-07-18 13:50:00|7096.82|7096.82|7095.71|7095.71|7097.88|7097.88|7094.65|7094.65|0
1752846900000|2025-07-18 13:55:00|7098.36|7098.36|7100.76|7100.76|7102.06|7102.06|7098.36|7098.36|0
1752847200000|2025-07-18 14:00:00|7102.05|7102.05|7106.33|7106.33|7108.04|7108.04|7100.75|7100.75|0
1752847500000|2025-07-18 14:05:00|7108.46|7108.46|7109.45|7109.45|7115.04|7115.04|7107.39|7107.39|0
1752847800000|2025-07-18 14:10:00|7108.16|7108.16|7110.71|7110.71|7110.71|7110.71|7102.51|7102.51|0
1752848100000|2025-07-18 14:15:00|7111.37|7111.37|7109.06|7109.06|7112.7|7112.7|7109.06|7109.06|0
1752848400000|2025-07-18 14:20:00|7105.86|7105.86|7099.02|7099.02|7105.86|7105.86|7099.02|7099.02|0
1752848700000|2025-07-18 14:25:00|7096.89|7096.89|7092.98|7092.98|7096.89|7096.89|7092.98|7092.98|0
1752849000000|2025-07-18 14:30:00|7093.64|7093.64|7092.8|7092.8|7095.99|7095.99|7092.8|7092.8|0
1752849300000|2025-07-18 14:35:00|7094.93|7094.93|7094.93|7094.93|7094.93|7094.93|7092.98|7092.98|0
1752849600000|2025-07-18 14:40:00|7092.8|7092.8|7086.81|7086.81|7092.8|7092.8|7086.81|7086.81|0
1752849900000|2025-07-18 14:45:00|7085.53|7085.53|7090.08|7090.08|7091.64|7091.64|7085.53|7085.53|0
1752850200000|2025-07-18 14:50:00|7091.88|7091.88|7091.26|7091.26|7094.9|7094.9|7091.26|7091.26|0
1752850500000|2025-07-18 14:55:00|7092.59|7092.59|7083.72|7083.72|7092.59|7092.59|7081.59|7081.59|0
1752850800000|2025-07-18 15:00:00|7084.38|7084.38|7089.69|7089.69|7089.69|7089.69|7084.38|7084.38|0
1752851100000|2025-07-18 15:05:00|7090.98|7090.98|7095.69|7095.69|7095.69|7095.69|7090.36|7090.36|0
1752851400000|2025-07-18 15:10:00|7094.63|7094.63|7098.93|7098.93|7100|7100|7094.63|7094.63|0
1752851700000|2025-07-18 15:15:00|7099.83|7099.83|7097.25|7097.25|7100.71|7100.71|7096.85|7096.85|0
1752852000000|2025-07-18 15:20:00|7095.12|7095.12|7092.18|7092.18|7096.44|7096.44|7092.18|7092.18|0
1752852300000|2025-07-18 15:25:00|7093.25|7093.25|7085.27|7085.27|7093.91|7093.91|7085.12|7085.12|0
1753082100000|2025-07-21 07:15:00|7099.6|7099.6|7098.34|7098.34|7101.79|7101.79|7097.03|7097.03|0
1753082400000|2025-07-21 07:20:00|7095.77|7095.77|7088.27|7088.27|7097.32|7097.32|7087.61|7087.61|0
1753082700000|2025-07-21 07:25:00|7089.56|7089.56|7103.01|7103.01|7103.01|7103.01|7089.56|7089.56|0
1753083000000|2025-07-21 07:30:00|7100.88|7100.88|7104.3|7104.3|7105.59|7105.59|7100.88|7100.88|0
1753083300000|2025-07-21 07:35:00|7107.49|7107.49|7112.88|7112.88|7114.16|7114.16|7107.49|7107.49|0
1753083600000|2025-07-21 07:40:00|7110.3|7110.3|7109.27|7109.27|7112.65|7112.65|7106.57|7106.57|0
1753083900000|2025-07-21 07:45:00|7105.01|7105.01|7106.71|7106.71|7106.71|7106.71|7104.11|7104.11|0
1753084200000|2025-07-21 07:50:00|7107.78|7107.78|7123.2|7123.2|7123.2|7123.2|7107.78|7107.78|0
1753084500000|2025-07-21 07:55:00|7126.39|7126.39|7121.52|7121.52|7126.39|7126.39|7120.45|7120.45|0
1753084800000|2025-07-21 08:00:00|7122.81|7122.81|7119.16|7119.16|7123.7|7123.7|7119.16|7119.16|0
1753085100000|2025-07-21 08:05:00|7122.36|7122.36|7125.15|7125.15|7125.15|7125.15|7122.36|7122.36|0
1753085400000|2025-07-21 08:10:00|7124.08|7124.08|7119.42|7119.42|7124.08|7124.08|7116.4|7116.4|0
1753085700000|2025-07-21 08:15:00|7120.08|7120.08|7119.92|7119.92|7120.08|7120.08|7115.28|7115.28|0
1753086000000|2025-07-21 08:20:00|7120.98|7120.98|7121.6|7121.6|7121.6|7121.6|7118.4|7118.4|0
1753086300000|2025-07-21 08:25:00|7122.89|7122.89|7120.15|7120.15|7122.89|7122.89|7120.15|7120.15|0
1753086600000|2025-07-21 08:30:00|7122.79|7122.79|7118.16|7118.16|7122.79|7122.79|7118.16|7118.16|0
1753086900000|2025-07-21 08:35:00|7119.22|7119.22|7119.48|7119.48|7119.48|7119.48|7118.16|7118.16|0
1753087200000|2025-07-21 08:40:00|7120.54|7120.54|7114.95|7114.95|7120.54|7120.54|7114.33|7114.33|0
1753087500000|2025-07-21 08:45:00|7116.74|7116.74|7111.6|7111.6|7116.74|7116.74|7111.6|7111.6|0
1753087800000|2025-07-21 08:50:00|7109.61|7109.61|7104.82|7104.82|7109.61|7109.61|7103.62|7103.62|0
1753088100000|2025-07-21 08:55:00|7105.48|7105.48|7100.15|7100.15|7106.14|7106.14|7100.15|7100.15|0
1753088400000|2025-07-21 09:00:00|7098.86|7098.86|7101.22|7101.22|7101.22|7101.22|7098.86|7098.86|0
1753088700000|2025-07-21 09:05:00|7098.02|7098.02|7096.73|7096.73|7098.02|7098.02|7096.73|7096.73|0
1753089000000|2025-07-21 09:10:00|7096.07|7096.07|7092.06|7092.06|7096.07|7096.07|7092.06|7092.06|0
1753089300000|2025-07-21 09:15:00|7091.39|7091.39|7092.02|7092.02|7093.31|7093.31|7090.73|7090.73|0
1753089600000|2025-07-21 09:20:00|7085.63|7085.63|7084.6|7084.6|7086.96|7086.96|7084.6|7084.6|0
1753089900000|2025-07-21 09:25:00|7083.54|7083.54|7085.44|7085.44|7085.44|7085.44|7082.25|7082.25|0
1753090200000|2025-07-21 09:30:00|7084.38|7084.38|7081.14|7081.14|7084.38|7084.38|7081.14|7081.14|0
1753090500000|2025-07-21 09:35:00|7079.86|7079.86|7078.39|7078.39|7084.38|7084.38|7078.39|7078.39|0
1753090800000|2025-07-21 09:40:00|7077.73|7077.73|7072.9|7072.9|7079.05|7079.05|7072.9|7072.9|0
1753091100000|2025-07-21 09:45:00|7074.18|7074.18|7070.18|7070.18|7076.83|7076.83|7070.18|7070.18|0
1753091400000|2025-07-21 09:50:00|7068.89|7068.89|7068.89|7068.89|7068.89|7068.89|7068.89|7068.89|0
1753091700000|2025-07-21 09:55:00|7067.83|7067.83|7067.83|7067.83|7067.83|7067.83|7067.83|7067.83|0
1753092000000|2025-07-21 10:00:00|7066.93|7066.93|7060.74|7060.74|7069.12|7069.12|7060.74|7060.74|0
1753092300000|2025-07-21 10:05:00|7061.8|7061.8|7059.45|7059.45|7061.8|7061.8|7059.45|7059.45|0
1753092600000|2025-07-21 10:10:00|7062.02|7062.02|7062.25|7062.25|7067.8|7067.8|7062.02|7062.02|0
1753092900000|2025-07-21 10:15:00|7060.12|7060.12|7063.76|7063.76|7063.76|7063.76|7058.83|7058.83|0
1753093200000|2025-07-21 10:20:00|7067.4|7067.4|7064.2|7064.2|7067.4|7067.4|7064.2|7064.2|0
1753093500000|2025-07-21 10:25:00|7062.92|7062.92|7063.98|7063.98|7063.98|7063.98|7062.92|7062.92|0
1753093800000|2025-07-21 10:30:00|7065.27|7065.27|7067.4|7067.4|7067.4|7067.4|7065.27|7065.27|0
1753094100000|2025-07-21 10:35:00|7068.06|7068.06|7071.26|7071.26|7071.26|7071.26|7068.06|7068.06|0
1753094400000|2025-07-21 10:40:00|7073.39|7073.39|7074.28|7074.28|7074.28|7074.28|7073.39|7073.39|0
1753094700000|2025-07-21 10:45:00|7076.42|7076.42|7076.03|7076.03|7076.42|7076.42|7075.13|7075.13|0
1753095000000|2025-07-21 10:50:00|7076.92|7076.92|7072.99|7072.99|7076.92|7076.92|7072.99|7072.99|0
1753095300000|2025-07-21 10:55:00|7070.86|7070.86|7077.47|7077.47|7077.47|7077.47|7070.86|7070.86|0
1753095600000|2025-07-21 11:00:00|7076.41|7076.41|7076.41|7076.41|7076.41|7076.41|7076.41|7076.41|0
1753095900000|2025-07-21 11:05:00|7078.54|7078.54|7078.54|7078.54|7078.54|7078.54|7078.54|7078.54|0
1753096200000|2025-07-21 11:10:00|7079.6|7079.6|7084.09|7084.09|7084.09|7084.09|7078.54|7078.54|0
1753096500000|2025-07-21 11:15:00|7083.02|7083.02|7085.21|7085.21|7085.21|7085.21|7083.02|7083.02|0
1753096800000|2025-07-21 11:20:00|7084.55|7084.55|7084.55|7084.55|7084.55|7084.55|7084.55|7084.55|0
1753097100000|2025-07-21 11:25:00|7083.65|7083.65|7084.55|7084.55|7084.55|7084.55|7083.65|7083.65|0
1753097400000|2025-07-21 11:30:00|7082.41|7082.41|7073.56|7073.56|7082.41|7082.41|7073.56|7073.56|0
1753097700000|2025-07-21 11:35:00|7070.36|7070.36|7070.93|7070.93|7070.93|7070.93|7068.8|7068.8|0
1753098000000|2025-07-21 11:40:00|7073.06|7073.06|7070.93|7070.93|7073.06|7073.06|7070.93|7070.93|0
1753098300000|2025-07-21 11:45:00|7069.13|7069.13|7070.46|7070.46|7071.75|7071.75|7069.13|7069.13|0
1753098600000|2025-07-21 11:50:00|7069.39|7069.39|7067|7067|7069.39|7069.39|7067|7067|0
1753098900000|2025-07-21 11:55:00|7068.07|7068.07|7067|7067|7068.07|7068.07|7067|7067|0
1753099200000|2025-07-21 12:00:00|7066.11|7066.11|7067.17|7067.17|7067.17|7067.17|7066.11|7066.11|0
1753099500000|2025-07-21 12:05:00|7065.88|7065.88|7070.19|7070.19|7071.04|7071.04|7065.88|7065.88|0
1753099800000|2025-07-21 12:10:00|7068.9|7068.9|7066.55|7066.55|7070.19|7070.19|7065.26|7065.26|0
1753100100000|2025-07-21 12:15:00|7068.68|7068.68|7070.24|7070.24|7070.24|7070.24|7068.68|7068.68|0
1753100400000|2025-07-21 12:20:00|7071.3|7071.3|7072.37|7072.37|7072.37|7072.37|7071.3|7071.3|0
1753100700000|2025-07-21 12:25:00|7071.3|7071.3|7072.59|7072.59|7073.88|7073.88|7071.3|7071.3|0
1753101000000|2025-07-21 12:30:00|7071.3|7071.3|7071.3|7071.3|7071.3|7071.3|7071.3|7071.3|0
1753101300000|2025-07-21 12:35:00|7070.24|7070.24|7070.63|7070.63|7070.63|7070.63|7069.34|7069.34|0
1753101600000|2025-07-21 12:40:00|7069.34|7069.34|7068.02|7068.02|7069.34|7069.34|7067.21|7067.21|0
1753101900000|2025-07-21 12:45:00|7066.73|7066.73|7069.92|7069.92|7069.92|7069.92|7066.73|7066.73|0
1753102200000|2025-07-21 12:50:00|7068.86|7068.86|7064.15|7064.15|7068.86|7068.86|7064.15|7064.15|0
1753102500000|2025-07-21 12:55:00|7062.02|7062.02|7063.25|7063.25|7063.25|7063.25|7059.15|7059.15|0
1753102800000|2025-07-21 13:00:00|7061.12|7061.12|7068.22|7068.22|7068.22|7068.22|7060.46|7060.46|0
1753103100000|2025-07-21 13:05:00|7069.12|7069.12|7071.42|7071.42|7072.31|7072.31|7069.12|7069.12|0
1753103400000|2025-07-21 13:10:00|7070.35|7070.35|7069.06|7069.06|7070.35|7070.35|7069.06|7069.06|0
1753103700000|2025-07-21 13:15:00|7069.72|7069.72|7075.27|7075.27|7075.27|7075.27|7069.72|7069.72|0
1753104000000|2025-07-21 13:20:00|7076.34|7076.34|7077.24|7077.24|7077.24|7077.24|7076.34|7076.34|0
1753104300000|2025-07-21 13:25:00|7079.37|7079.37|7077.01|7077.01|7079.37|7079.37|7074.88|7074.88|0
1753104600000|2025-07-21 13:30:00|7076.35|7076.35|7074|7074|7077.64|7077.64|7074|7074|0
1753104900000|2025-07-21 13:35:00|7073.33|7073.33|7067.78|7067.78|7073.33|7073.33|7067.78|7067.78|0
1753105200000|2025-07-21 13:40:00|7066.89|7066.89|7058.21|7058.21|7066.89|7066.89|7056.74|7056.74|0
1753105500000|2025-07-21 13:45:00|7056.08|7056.08|7049.87|7049.87|7056.08|7056.08|7049.87|7049.87|0
1753105800000|2025-07-21 13:50:00|7050.53|7050.53|7060.79|7060.79|7060.79|7060.79|7050.53|7050.53|0
1753106100000|2025-07-21 13:55:00|7061.85|7061.85|7065.95|7065.95|7065.95|7065.95|7061.85|7061.85|0
1753106400000|2025-07-21 14:00:00|7064.88|7064.88|7068.36|7068.36|7068.36|7068.36|7062.75|7062.75|0
1753106700000|2025-07-21 14:05:00|7069.65|7069.65|7072.22|7072.22|7073.29|7073.29|7069.65|7069.65|0
1753107000000|2025-07-21 14:10:00|7070.93|7070.93|7065.96|7065.96|7070.93|7070.93|7064.49|7064.49|0
1753107300000|2025-07-21 14:15:00|7068.09|7068.09|7063.6|7063.6|7068.09|7068.09|7061.43|7061.43|0
1753107600000|2025-07-21 14:20:00|7064.26|7064.26|7062.08|7062.08|7064.26|7064.26|7059.95|7059.95|0
1753107900000|2025-07-21 14:25:00|7063.14|7063.14|7061.23|7061.23|7064.43|7064.43|7061.23|7061.23|0
1753108200000|2025-07-21 14:30:00|7062.13|7062.13|7057.87|7057.87|7063.03|7063.03|7057.87|7057.87|0
1753108500000|2025-07-21 14:35:00|7058.94|7058.94|7056.15|7056.15|7058.94|7058.94|7055.92|7055.92|0
1753108800000|2025-07-21 14:40:00|7054.02|7054.02|7055.98|7055.98|7055.98|7055.98|7052.95|7052.95|0
1753109100000|2025-07-21 14:45:00|7057.05|7057.05|7061.53|7061.53|7062.19|7062.19|7057.05|7057.05|0
1753109400000|2025-07-21 14:50:00|7060.46|7060.46|7057.93|7057.93|7062.19|7062.19|7056.86|7056.86|0
1753110000000|2025-07-21 15:00:00|7058.99|7058.99|7058.74|7058.74|7060.06|7060.06|7056.61|7056.61|0
1753110300000|2025-07-21 15:05:00|7057.67|7057.67|7057.45|7057.45|7059.8|7059.8|7057.45|7057.45|0
1753110600000|2025-07-21 15:10:00|7059.58|7059.58|7056.33|7056.33|7059.58|7059.58|7056.33|7056.33|0
1753110900000|2025-07-21 15:15:00|7057.4|7057.4|7052.03|7052.03|7057.4|7057.4|7052.03|7052.03|0
1753111200000|2025-07-21 15:20:00|7050.74|7050.74|7061.88|7061.88|7061.88|7061.88|7050.74|7050.74|0
1753111500000|2025-07-21 15:25:00|7059.75|7059.75|7056.76|7056.76|7059.75|7059.75|7055.21|7055.21|0
1753168500000|2025-07-22 07:15:00|7010.55|7010.55|7007.52|7007.52|7011.61|7011.61|7007.35|7007.35|0
1753168800000|2025-07-22 07:20:00|7008.42|7008.42|7013.53|7013.53|7013.53|7013.53|7007.76|7007.76|0
1753169100000|2025-07-22 07:25:00|7015.66|7015.66|7009.49|7009.49|7016.95|7016.95|7007.36|7007.36|0
1753169400000|2025-07-22 07:30:00|7006.92|7006.92|7020.6|7020.6|7020.6|7020.6|7006.92|7006.92|0
1753169700000|2025-07-22 07:35:00|7026.99|7026.99|7018.86|7018.86|7028.28|7028.28|7018.86|7018.86|0
1753170000000|2025-07-22 07:40:00|7017.79|7017.79|7017.96|7017.96|7017.96|7017.96|7016.89|7016.89|0
1753170300000|2025-07-22 07:45:00|7015.83|7015.83|7012.19|7012.19|7015.83|7015.83|7008.99|7008.99|0
1753170600000|2025-07-22 07:50:00|7011.12|7011.12|7011.12|7011.12|7011.12|7011.12|7011.12|7011.12|0
1753170900000|2025-07-22 07:55:00|7016.45|7016.45|7011.12|7011.12|7016.45|7016.45|7010.46|7010.46|0
1753171200000|2025-07-22 08:00:00|7010.22|7010.22|7002.7|7002.7|7010.22|7010.22|7001.14|7001.14|0
1753171500000|2025-07-22 08:05:00|7001.41|7001.41|7002.08|7002.08|7005.28|7005.28|6997.55|6997.55|0
1753171800000|2025-07-22 08:10:00|7004.21|7004.21|7004.21|7004.21|7006.34|7006.34|7004.21|7004.21|0
1753172100000|2025-07-22 08:15:00|7003.15|7003.15|7002.08|7002.08|7003.15|7003.15|6999.73|6999.73|0
1753172400000|2025-07-22 08:20:00|7001.42|7001.42|7004.21|7004.21|7004.21|7004.21|7001.42|7001.42|0
1753172700000|2025-07-22 08:25:00|7006.34|7006.34|7001.02|7001.02|7006.34|7006.34|7001.02|7001.02|0
1753173000000|2025-07-22 08:30:00|7002.08|7002.08|6999.95|6999.95|7002.08|7002.08|6999.95|6999.95|0
1753173300000|2025-07-22 08:35:00|6999.29|6999.29|7000.36|7000.36|7002.49|7002.49|6998|6998|0
1753173600000|2025-07-22 08:40:00|6999.7|6999.7|7001.2|7001.2|7002.49|7002.49|6999.7|6999.7|0
1753173900000|2025-07-22 08:45:00|6998.62|6998.62|6993.95|6993.95|6999.91|6999.91|6993.95|6993.95|0
1753174200000|2025-07-22 08:50:00|6995.28|6995.28|6996.6|6996.6|6996.6|6996.6|6995.28|6995.28|0
1753174500000|2025-07-22 08:55:00|6997.67|6997.67|6997.67|6997.67|6997.67|6997.67|6997.67|6997.67|0
1753174800000|2025-07-22 09:00:00|6994.47|6994.47|6987.81|6987.81|6994.47|6994.47|6983.33|6983.33|0
1753175100000|2025-07-22 09:05:00|6989.1|6989.1|6986.24|6986.24|6990.39|6990.39|6986.24|6986.24|0
1753175400000|2025-07-22 09:10:00|6983.04|6983.04|6981.6|6981.6|6984.8|6984.8|6980.47|6980.47|0
1753175700000|2025-07-22 09:15:00|6980.32|6980.32|6983.11|6983.11|6984.17|6984.17|6980.32|6980.32|0
1753176000000|2025-07-22 09:20:00|6981.82|6981.82|6980.23|6980.23|6983.95|6983.95|6980.23|6980.23|0
1753176300000|2025-07-22 09:25:00|6975.53|6975.53|6973.62|6973.62|6977.71|6977.71|6973.62|6973.62|0
1753176600000|2025-07-22 09:30:00|6969.36|6969.36|6965.94|6965.94|6973.84|6973.84|6965.1|6965.1|0
1753176900000|2025-07-22 09:35:00|6967.23|6967.23|6969.52|6969.52|6970.42|6970.42|6967.23|6967.23|0
1753177200000|2025-07-22 09:40:00|6970.59|6970.59|6970.59|6970.59|6970.59|6970.59|6970.59|6970.59|0
1753177500000|2025-07-22 09:45:00|6973.79|6973.79|6972.89|6972.89|6973.79|6973.79|6972.89|6972.89|0
1753177800000|2025-07-22 09:50:00|6971.99|6971.99|6970.92|6970.92|6973.05|6973.05|6970.92|6970.92|0
1753178100000|2025-07-22 09:55:00|6969.86|6969.86|6973.44|6973.44|6975.58|6975.58|6968.96|6968.96|0
1753178400000|2025-07-22 10:00:00|6975.58|6975.58|6976.64|6976.64|6977.71|6977.71|6975.58|6975.58|0
1753178700000|2025-07-22 10:05:00|6972.38|6972.38|6967.9|6967.9|6972.38|6972.38|6967.9|6967.9|0
1753179000000|2025-07-22 10:10:00|6968.96|6968.96|6961.2|6961.2|6970.03|6970.03|6961.2|6961.2|0
1753179300000|2025-07-22 10:15:00|6959.4|6959.4|6958.09|6958.09|6959.4|6959.4|6958.09|6958.09|0
1753179600000|2025-07-22 10:20:00|6955.51|6955.51|6945.45|6945.45|6955.51|6955.51|6945.45|6945.45|0
1753179900000|2025-07-22 10:25:00|6944.16|6944.16|6945.22|6945.22|6945.22|6945.22|6943.09|6943.09|0
1753180200000|2025-07-22 10:30:00|6943.09|6943.09|6940.33|6940.33|6943.75|6943.75|6940.33|6940.33|0
1753180500000|2025-07-22 10:35:00|6939.67|6939.67|6941.64|6941.64|6942.7|6942.7|6939.67|6939.67|0
1753180800000|2025-07-22 10:40:00|6942.7|6942.7|6941.64|6941.64|6942.7|6942.7|6939.51|6939.51|0
1753181100000|2025-07-22 10:45:00|6942.93|6942.93|6942.93|6942.93|6946.12|6946.12|6942.93|6942.93|0
1753181400000|2025-07-22 10:50:00|6943.99|6943.99|6943.99|6943.99|6943.99|6943.99|6941.86|6941.86|0
1753181700000|2025-07-22 10:55:00|6945.06|6945.06|6945.06|6945.06|6945.06|6945.06|6945.06|6945.06|0
1753182000000|2025-07-22 11:00:00|6943.99|6943.99|6941.41|6941.41|6943.99|6943.99|6941.41|6941.41|0
1753182300000|2025-07-22 11:05:00|6940.52|6940.52|6939.45|6939.45|6940.52|6940.52|6939.45|6939.45|0
1753182600000|2025-07-22 11:10:00|6940.52|6940.52|6936.93|6936.93|6941.58|6941.58|6936.93|6936.93|0
1753182900000|2025-07-22 11:15:00|6939.06|6939.06|6931.49|6931.49|6939.06|6939.06|6930.59|6930.59|0
1753183200000|2025-07-22 11:20:00|6929.7|6929.7|6928.8|6928.8|6930.59|6930.59|6928.63|6928.63|0
1753183500000|2025-07-22 11:25:00|6930.93|6930.93|6934.4|6934.4|6934.4|6934.4|6930.93|6930.93|0
1753183800000|2025-07-22 11:30:00|6935.47|6935.47|6941.76|6941.76|6941.76|6941.76|6935.47|6935.47|0
1753184100000|2025-07-22 11:35:00|6942.83|6942.83|6942.83|6942.83|6942.83|6942.83|6942.83|6942.83|0
1753184400000|2025-07-22 11:40:00|6943.73|6943.73|6946.92|6946.92|6946.92|6946.92|6942.83|6942.83|0
1753184700000|2025-07-22 11:45:00|6948.91|6948.91|6948.25|6948.25|6948.91|6948.91|6948.25|6948.25|0
1753185000000|2025-07-22 11:50:00|6949.31|6949.31|6946.74|6946.74|6949.96|6949.96|6941.41|6941.41|0
1753185300000|2025-07-22 11:55:00|6945.67|6945.67|6941.13|6941.13|6945.67|6945.67|6941.13|6941.13|0
1753185600000|2025-07-22 12:00:00|6942.42|6942.42|6949.26|6949.26|6949.26|6949.26|6942.42|6942.42|0
1753185900000|2025-07-22 12:05:00|6950.54|6950.54|6950.54|6950.54|6951.61|6951.61|6950.54|6950.54|0
1753186200000|2025-07-22 12:10:00|6946.28|6946.28|6948.41|6948.41|6948.41|6948.41|6946.28|6946.28|0
1753186500000|2025-07-22 12:15:00|6949.48|6949.48|6949.48|6949.48|6949.48|6949.48|6949.48|6949.48|0
1753186800000|2025-07-22 12:20:00|6950.54|6950.54|6949.88|6949.88|6950.54|6950.54|6949.88|6949.88|0
1753187100000|2025-07-22 12:25:00|6950.95|6950.95|6956.72|6956.72|6956.72|6956.72|6950.95|6950.95|0
1753187400000|2025-07-22 12:30:00|6950.33|6950.33|6949.04|6949.04|6953.52|6953.52|6949.04|6949.04|0
1753187700000|2025-07-22 12:35:00|6947.72|6947.72|6949.45|6949.45|6950.92|6950.92|6947.72|6947.72|0
1753188000000|2025-07-22 12:40:00|6950.73|6950.73|6954.15|6954.15|6954.15|6954.15|6950.73|6950.73|0
1753188300000|2025-07-22 12:45:00|6961.61|6961.61|6960.54|6960.54|6961.61|6961.61|6960.54|6960.54|0
1753188600000|2025-07-22 12:50:00|6961.44|6961.44|6957.35|6957.35|6961.44|6961.44|6957.35|6957.35|0
1753188900000|2025-07-22 12:55:00|6958.25|6958.25|6960.38|6960.38|6962.51|6962.51|6958.25|6958.25|0
1753189200000|2025-07-22 13:00:00|6961.44|6961.44|6961.44|6961.44|6961.44|6961.44|6961.44|6961.44|0
1753189500000|2025-07-22 13:05:00|6960.38|6960.38|6962.1|6962.1|6962.1|6962.1|6960.38|6960.38|0
1753189800000|2025-07-22 13:10:00|6963.17|6963.17|6962.1|6962.1|6963.17|6963.17|6962.1|6962.1|0
1753190100000|2025-07-22 13:15:00|6963.17|6963.17|6966.36|6966.36|6966.36|6966.36|6963.17|6963.17|0
1753190400000|2025-07-22 13:20:00|6962.1|6962.1|6961.65|6961.65|6963.34|6963.34|6960.65|6960.65|0
1753190700000|2025-07-22 13:25:00|6962.55|6962.55|6967.87|6967.87|6967.87|6967.87|6962.55|6962.55|0
1753191000000|2025-07-22 13:30:00|6970|6970|6983.06|6983.06|6990.13|6990.13|6970|6970|0
1753191300000|2025-07-22 13:35:00|6982|6982|6984.79|6984.79|6986.09|6986.09|6982|6982|0
1753191600000|2025-07-22 13:40:00|6986.92|6986.92|6982.21|6982.21|6986.92|6986.92|6981.15|6981.15|0
1753191900000|2025-07-22 13:45:00|6983.28|6983.28|6984.57|6984.57|6987.76|6987.76|6982.21|6982.21|0
1753192200000|2025-07-22 13:50:00|6991.01|6991.01|6987.32|6987.32|6995.27|6995.27|6986.26|6986.26|0
1753192500000|2025-07-22 13:55:00|6983.06|6983.06|6982.8|6982.8|6986.26|6986.26|6981.73|6981.73|0
1753192800000|2025-07-22 14:00:00|6980.67|6980.67|6979.6|6979.6|6983.86|6983.86|6977.47|6977.47|0
1753193100000|2025-07-22 14:05:00|6980.5|6980.5|6985.95|6985.95|6985.95|6985.95|6979.43|6979.43|0
1753193400000|2025-07-22 14:10:00|6983.82|6983.82|6977.42|6977.42|6983.82|6983.82|6971.21|6971.21|0
1753193700000|2025-07-22 14:15:00|6979.55|6979.55|6979.99|6979.99|6979.99|6979.99|6977.2|6977.2|0
1753194000000|2025-07-22 14:20:00|6981.28|6981.28|6981.79|6981.79|6982.57|6982.57|6977.86|6977.86|0
1753194300000|2025-07-22 14:25:00|6982.69|6982.69|6983.26|6983.26|6984.36|6984.36|6979|6979|0
1753194600000|2025-07-22 14:30:00|6981.97|6981.97|6979.24|6979.24|6982.43|6982.43|6979.24|6979.24|0
1753194900000|2025-07-22 14:35:00|6980.14|6980.14|6973.43|6973.43|6980.14|6980.14|6973.43|6973.43|0
1753195200000|2025-07-22 14:40:00|6972.15|6972.15|6969.52|6969.52|6972.55|6972.55|6968.23|6968.23|0
1753195500000|2025-07-22 14:45:00|6970.59|6970.59|6965.57|6965.57|6970.59|6970.59|6964.67|6964.67|0
1753195800000|2025-07-22 14:50:00|6967.7|6967.7|6967.87|6967.87|6969.83|6969.83|6966.81|6966.81|0
1753196100000|2025-07-22 14:55:00|6968.77|6968.77|6964.67|6964.67|6968.77|6968.77|6964.67|6964.67|0
1753196400000|2025-07-22 15:00:00|6963.61|6963.61|6978.68|6978.68|6978.68|6978.68|6963.61|6963.61|0
1753196700000|2025-07-22 15:05:00|6977.39|6977.39|6976.77|6976.77|6979.96|6979.96|6976.77|6976.77|0
1753197000000|2025-07-22 15:10:00|6975.48|6975.48|6977.78|6977.78|6978.9|6978.9|6974.19|6974.19|0
1753197300000|2025-07-22 15:15:00|6976.49|6976.49|6974.95|6974.95|6976.49|6976.49|6972.82|6972.82|0
1753197600000|2025-07-22 15:20:00|6976.24|6976.24|6980.09|6980.09|6980.09|6980.09|6976.24|6976.24|0
1753197900000|2025-07-22 15:25:00|6982.22|6982.22|6973.48|6973.48|6983.51|6983.51|6973.48|6973.48|0
1753254900000|2025-07-23 07:15:00|7075.16|7075.16|7074.18|7074.18|7087.11|7087.11|7072.89|7072.89|0
1753255200000|2025-07-23 07:20:00|7072.05|7072.05|7066.48|7066.48|7072.05|7072.05|7065.16|7065.16|0
1753255500000|2025-07-23 07:25:00|7063.28|7063.28|7059.02|7059.02|7066.48|7066.48|7059.02|7059.02|0
1753255800000|2025-07-23 07:30:00|7055.82|7055.82|7057.99|7057.99|7057.99|7057.99|7055.42|7055.42|0
1753256100000|2025-07-23 07:35:00|7056.7|7056.7|7060.97|7060.97|7060.97|7060.97|7054.57|7054.57|0
1753256400000|2025-07-23 07:40:00|7062.03|7062.03|7067.92|7067.92|7067.92|7067.92|7062.03|7062.03|0
1753256700000|2025-07-23 07:45:00|7066.85|7066.85|7063.65|7063.65|7066.85|7066.85|7063.65|7063.65|0
1753257000000|2025-07-23 07:50:00|7062.59|7062.59|7059.35|7059.35|7064.39|7064.39|7059.35|7059.35|0
1753257300000|2025-07-23 07:55:00|7058.07|7058.07|7055.93|7055.93|7058.07|7058.07|7055.93|7055.93|0
1753257600000|2025-07-23 08:00:00|7060.2|7060.2|7066.46|7066.46|7066.46|7066.46|7060.2|7060.2|0
1753257900000|2025-07-23 08:05:00|7069.11|7069.11|7070.58|7070.58|7072.54|7072.54|7068.45|7068.45|0
1753258200000|2025-07-23 08:10:00|7068.45|7068.45|7069.99|7069.99|7070.24|7070.24|7068.45|7068.45|0
1753258500000|2025-07-23 08:15:00|7068.93|7068.93|7065.51|7065.51|7068.93|7068.93|7065.51|7065.51|0
1753258800000|2025-07-23 08:20:00|7066.57|7066.57|7078.06|7078.06|7078.06|7078.06|7066.57|7066.57|0
1753259100000|2025-07-23 08:25:00|7077.16|7077.16|7077.58|7077.58|7077.58|7077.58|7076.26|7076.26|0
1753259400000|2025-07-23 08:30:00|7078.87|7078.87|7079.2|7079.2|7083.46|7083.46|7078.13|7078.13|0
1753259700000|2025-07-23 08:35:00|7077.91|7077.91|7080.49|7080.49|7080.49|7080.49|7076.85|7076.85|0
1753260000000|2025-07-23 08:40:00|7084.75|7084.75|7085.81|7085.81|7085.81|7085.81|7083.85|7083.85|0
1753260300000|2025-07-23 08:45:00|7084.92|7084.92|7085.17|7085.17|7085.17|7085.17|7081.72|7081.72|0
1753260600000|2025-07-23 08:50:00|7087.3|7087.3|7093.91|7093.91|7094.81|7094.81|7084.95|7084.95|0
1753260900000|2025-07-23 08:55:00|7091.78|7091.78|7091.63|7091.63|7094.02|7094.02|7090.57|7090.57|0
1753261200000|2025-07-23 09:00:00|7090.74|7090.74|7096.98|7096.98|7096.98|7096.98|7090.5|7090.5|0
1753261500000|2025-07-23 09:05:00|7094.85|7094.85|7101.83|7101.83|7101.83|7101.83|7092.86|7092.86|0
1753261800000|2025-07-23 09:10:00|7100.54|7100.54|7092.47|7092.47|7100.54|7100.54|7091.57|7091.57|0
1753262100000|2025-07-23 09:15:00|7091.57|7091.57|7086.57|7086.57|7091.57|7091.57|7086.57|7086.57|0
1753262400000|2025-07-23 09:20:00|7087.47|7087.47|7084.44|7084.44|7087.47|7087.47|7084.44|7084.44|0
1753262700000|2025-07-23 09:25:00|7083.78|7083.78|7073.92|7073.92|7083.78|7083.78|7073.92|7073.92|0
1753263300000|2025-07-23 09:35:00|7070.51|7070.51|7070.67|7070.67|7071.74|7071.74|7069.61|7069.61|0
1753263600000|2025-07-23 09:40:00|7073.03|7073.03|7074.81|7074.81|7074.81|7074.81|7071.96|7071.96|0
1753263900000|2025-07-23 09:45:00|7075.87|7075.87|7073.91|7073.91|7075.87|7075.87|7073.91|7073.91|0
1753264200000|2025-07-23 09:50:00|7074.81|7074.81|7063.05|7063.05|7074.81|7074.81|7063.05|7063.05|0
1753264500000|2025-07-23 09:55:00|7065.18|7065.18|7063.89|7063.89|7065.18|7065.18|7063.89|7063.89|0
1753264800000|2025-07-23 10:00:00|7061.76|7061.76|7060.47|7060.47|7061.76|7061.76|7060.47|7060.47|0
1753265100000|2025-07-23 10:05:00|7061.76|7061.76|7067.09|7067.09|7067.09|7067.09|7061.76|7061.76|0
1753265400000|2025-07-23 10:10:00|7067.75|7067.75|7067.75|7067.75|7067.75|7067.75|7067.75|7067.75|0
1753265700000|2025-07-23 10:15:00|7069.88|7069.88|7075.93|7075.93|7075.93|7075.93|7069.88|7069.88|0
1753266000000|2025-07-23 10:20:00|7074.86|7074.86|7077.22|7077.22|7077.22|7077.22|7074.86|7074.86|0
1753266300000|2025-07-23 10:25:00|7076.15|7076.15|7076.15|7076.15|7076.15|7076.15|7076.15|7076.15|0
1753266600000|2025-07-23 10:30:00|7077.22|7077.22|7076.99|7076.99|7080.19|7080.19|7075.93|7075.93|0
1753266900000|2025-07-23 10:35:00|7075.7|7075.7|7075.7|7075.7|7075.7|7075.7|7075.05|7075.05|0
1753267200000|2025-07-23 10:40:00|7074.64|7074.64|7076.77|7076.77|7076.77|7076.77|7074.64|7074.64|0
1753267500000|2025-07-23 10:45:00|7077.84|7077.84|7076.55|7076.55|7077.84|7077.84|7076.55|7076.55|0
1753267800000|2025-07-23 10:50:00|7079.74|7079.74|7078.62|7078.62|7079.74|7079.74|7077.56|7077.56|0
1753268100000|2025-07-23 10:55:00|7079.69|7079.69|7077.56|7077.56|7079.69|7079.69|7077.56|7077.56|0
1753268400000|2025-07-23 11:00:00|7075.43|7075.43|7075.43|7075.43|7076.71|7076.71|7075.43|7075.43|0
1753268700000|2025-07-23 11:05:00|7076.09|7076.09|7076.31|7076.31|7079.51|7079.51|7076.09|7076.09|0
1753269000000|2025-07-23 11:10:00|7079.51|7079.51|7079.51|7079.51|7079.51|7079.51|7079.51|7079.51|0
1753269300000|2025-07-23 11:15:00|7080.57|7080.57|7080.57|7080.57|7080.57|7080.57|7080.57|7080.57|0
1753269600000|2025-07-23 11:20:00|7077.38|7077.38|7076.71|7076.71|7077.38|7077.38|7076.05|7076.05|0
1753269900000|2025-07-23 11:25:00|7074.58|7074.58|7076.71|7076.71|7076.71|7076.71|7074.58|7074.58|0
1753270200000|2025-07-23 11:30:00|7078.85|7078.85|7078.85|7078.85|7078.85|7078.85|7078.85|7078.85|0
1753270500000|2025-07-23 11:35:00|7077.78|7077.78|7080.59|7080.59|7080.59|7080.59|7076.49|7076.49|0
1753270800000|2025-07-23 11:40:00|7081.87|7081.87|7082.1|7082.1|7083.16|7083.16|7080.81|7080.81|0
1753271100000|2025-07-23 11:45:00|7082.76|7082.76|7082.76|7082.76|7082.76|7082.76|7082.76|7082.76|0
1753271400000|2025-07-23 11:50:00|7081.47|7081.47|7087.86|7087.86|7087.86|7087.86|7081.47|7081.47|0
1753271700000|2025-07-23 11:55:00|7088.93|7088.93|7087.86|7087.86|7088.93|7088.93|7087.86|7087.86|0
1753272000000|2025-07-23 12:00:00|7085.51|7085.51|7087.64|7087.64|7087.64|7087.64|7085.51|7085.51|0
1753272300000|2025-07-23 12:05:00|7088.7|7088.7|7088.7|7088.7|7088.7|7088.7|7088.7|7088.7|0
1753272600000|2025-07-23 12:10:00|7087.64|7087.64|7087.64|7087.64|7087.64|7087.64|7087.64|7087.64|0
1753272900000|2025-07-23 12:15:00|7086.57|7086.57|7089.15|7089.15|7089.15|7089.15|7086.57|7086.57|0
1753273200000|2025-07-23 12:20:00|7089.81|7089.81|7089.81|7089.81|7089.81|7089.81|7089.81|7089.81|0
1753273500000|2025-07-23 12:25:00|7090.47|7090.47|7096.24|7096.24|7096.24|7096.24|7090.47|7090.47|0
1753273800000|2025-07-23 12:30:00|7095.17|7095.17|7093.89|7093.89|7095.17|7095.17|7093.89|7093.89|0
1753274100000|2025-07-23 12:35:00|7093.23|7093.23|7089.81|7089.81|7093.23|7093.23|7088.91|7088.91|0
1753274400000|2025-07-23 12:40:00|7090.87|7090.87|7090.87|7090.87|7090.87|7090.87|7090.87|7090.87|0
1753274700000|2025-07-23 12:45:00|7093|7093|7095.13|7095.13|7095.13|7095.13|7093|7093|0
1753275000000|2025-07-23 12:50:00|7093.82|7093.82|7094.22|7094.22|7094.22|7094.22|7093.16|7093.16|0
1753275300000|2025-07-23 12:55:00|7093.56|7093.56|7096.98|7096.98|7096.98|7096.98|7093.56|7093.56|0
1753275600000|2025-07-23 13:00:00|7099.11|7099.11|7098.05|7098.05|7099.11|7099.11|7098.05|7098.05|0
1753275900000|2025-07-23 13:05:00|7100.18|7100.18|7098.45|7098.45|7100.18|7100.18|7098.45|7098.45|0
1753276200000|2025-07-23 13:10:00|7097.16|7097.16|7096.32|7096.32|7098.45|7098.45|7096.32|7096.32|0
1753276500000|2025-07-23 13:15:00|7097.39|7097.39|7100.55|7100.55|7100.55|7100.55|7096.07|7096.07|0
1753276800000|2025-07-23 13:20:00|7095|7095|7098.42|7098.42|7099.49|7099.49|7094.11|7094.11|0
1753277100000|2025-07-23 13:25:00|7097.36|7097.36|7092.2|7092.2|7097.36|7097.36|7092.2|7092.2|0
1753277400000|2025-07-23 13:30:00|7090.07|7090.07|7095|7095|7099.66|7099.66|7090.07|7090.07|0
1753277700000|2025-07-23 13:35:00|7094.11|7094.11|7085.77|7085.77|7094.11|7094.11|7085.77|7085.77|0
1753278000000|2025-07-23 13:40:00|7083.63|7083.63|7075.47|7075.47|7083.63|7083.63|7075.47|7075.47|0
1753278300000|2025-07-23 13:45:00|7077.6|7077.6|7079.58|7079.58|7079.58|7079.58|7072.68|7072.68|0
1753278600000|2025-07-23 13:50:00|7078.52|7078.52|7066.5|7066.5|7078.52|7078.52|7066.5|7066.5|0
1753278900000|2025-07-23 13:55:00|7067.57|7067.57|7065.61|7065.61|7067.74|7067.74|7064.54|7064.54|0
1753279200000|2025-07-23 14:00:00|7064.54|7064.54|7068.8|7068.8|7068.8|7068.8|7064.54|7064.54|0
1753279500000|2025-07-23 14:05:00|7066.67|7066.67|7072.32|7072.32|7073.61|7073.61|7064.1|7064.1|0
1753279800000|2025-07-23 14:10:00|7073.61|7073.61|7078.27|7078.27|7083.19|7083.19|7073.61|7073.61|0
1753280100000|2025-07-23 14:15:00|7079.17|7079.17|7085.17|7085.17|7086.46|7086.46|7079.17|7079.17|0
1753280400000|2025-07-23 14:20:00|7084.11|7084.11|7083.94|7083.94|7085.17|7085.17|7081.98|7081.98|0
1753280700000|2025-07-23 14:25:00|7085|7085|7085.51|7085.51|7086.58|7086.58|7083.49|7083.49|0
1753281000000|2025-07-23 14:30:00|7084.45|7084.45|7083.83|7083.83|7084.9|7084.9|7079.74|7079.74|0
1753281300000|2025-07-23 14:35:00|7082.04|7082.04|7084.9|7084.9|7085.97|7085.97|7080.24|7080.24|0
1753281600000|2025-07-23 14:40:00|7085.97|7085.97|7088.35|7088.35|7088.35|7088.35|7083.83|7083.83|0
1753281900000|2025-07-23 14:45:00|7087.03|7087.03|7084.67|7084.67|7087.03|7087.03|7082.54|7082.54|0
1753282200000|2025-07-23 14:50:00|7085.74|7085.74|7083.15|7083.15|7086.71|7086.71|7083.15|7083.15|0
1753282500000|2025-07-23 14:55:00|7083.81|7083.81|7089.18|7089.18|7089.18|7089.18|7083.57|7083.57|0
1753282800000|2025-07-23 15:00:00|7088.11|7088.11|7087.93|7087.93|7089.84|7089.84|7083.18|7083.18|0
1753283100000|2025-07-23 15:05:00|7088.99|7088.99|7086.61|7086.61|7090.06|7090.06|7085.71|7085.71|0
1753283400000|2025-07-23 15:10:00|7087.93|7087.93|7078.19|7078.19|7087.93|7087.93|7078.19|7078.19|0
1753283700000|2025-07-23 15:15:00|7076.9|7076.9|7069.17|7069.17|7076.9|7076.9|7068.1|7068.1|0
1753284000000|2025-07-23 15:20:00|7072.36|7072.36|7067.41|7067.41|7072.59|7072.59|7066.35|7066.35|0
1753284300000|2025-07-23 15:25:00|7066.35|7066.35|7065.94|7065.94|7069.54|7069.54|7065.28|7065.28|0
1753341300000|2025-07-24 07:15:00|7076.26|7076.26|7080.52|7080.52|7082.88|7082.88|7074.97|7074.97|0
1753341600000|2025-07-24 07:20:00|7077.33|7077.33|7090|7090|7090|7090|7077.33|7077.33|0
1753341900000|2025-07-24 07:25:00|7092.13|7092.13|7095.97|7095.97|7097.29|7097.29|7091.23|7091.23|0
1753342200000|2025-07-24 07:30:00|7093.39|7093.39|7088.73|7088.73|7094.05|7094.05|7088.73|7088.73|0
1753342500000|2025-07-24 07:35:00|7087.44|7087.44|7092.77|7092.77|7092.77|7092.77|7087.44|7087.44|0
1753342800000|2025-07-24 07:40:00|7091.48|7091.48|7093.44|7093.44|7094.67|7094.67|7091.48|7091.48|0
1753343100000|2025-07-24 07:45:00|7094.51|7094.51|7099.5|7099.5|7099.5|7099.5|7094.51|7094.51|0
1753343700000|2025-07-24 07:55:00|7098.43|7098.43|7098.43|7098.43|7098.43|7098.43|7098.43|7098.43|0
1753344000000|2025-07-24 08:00:00|7099.33|7099.33|7101.72|7101.72|7101.72|7101.72|7099.33|7099.33|0
1753344300000|2025-07-24 08:05:00|7101.06|7101.06|7101.28|7101.28|7103.63|7103.63|7101.06|7101.06|0
1753344600000|2025-07-24 08:10:00|7099.15|7099.15|7094.51|7094.51|7099.56|7099.56|7094.51|7094.51|0
1753344900000|2025-07-24 08:15:00|7096.64|7096.64|7096.64|7096.64|7096.64|7096.64|7096.64|7096.64|0
1753345200000|2025-07-24 08:20:00|7095.57|7095.57|7098.55|7098.55|7098.55|7098.55|7092.15|7092.15|0
1753345500000|2025-07-24 08:25:00|7100.34|7100.34|7114.18|7114.18|7114.18|7114.18|7100.34|7100.34|0
1753345800000|2025-07-24 08:30:00|7113.11|7113.11|7110.76|7110.76|7113.11|7113.11|7110.76|7110.76|0
1753346100000|2025-07-24 08:35:00|7111.82|7111.82|7109.69|7109.69|7111.82|7111.82|7109.69|7109.69|0
1753346400000|2025-07-24 08:40:00|7108.4|7108.4|7106.05|7106.05|7110.53|7110.53|7106.05|7106.05|0
1753346700000|2025-07-24 08:45:00|7102.85|7102.85|7111.23|7111.23|7111.23|7111.23|7101.79|7101.79|0
1753347000000|2025-07-24 08:50:00|7111.88|7111.88|7120.42|7120.42|7120.42|7120.42|7109.94|7109.94|0
1753347300000|2025-07-24 08:55:00|7121.07|7121.07|7126.62|7126.62|7127.69|7127.69|7121.07|7121.07|0
1753347600000|2025-07-24 09:00:00|7125.34|7125.34|7126.46|7126.46|7126.62|7126.62|7125.34|7125.34|0
1753347900000|2025-07-24 09:05:00|7124.33|7124.33|7116.77|7116.77|7124.33|7124.33|7111.45|7111.45|0
1753348200000|2025-07-24 09:10:00|7122.1|7122.1|7121.03|7121.03|7122.1|7122.1|7121.03|7121.03|0
1753348500000|2025-07-24 09:15:00|7118.9|7118.9|7113.28|7113.28|7118.9|7118.9|7113.28|7113.28|0
1753348800000|2025-07-24 09:20:00|7112.62|7112.62|7111.33|7111.33|7112.62|7112.62|7111.33|7111.33|0
1753349100000|2025-07-24 09:25:00|7112.62|7112.62|7109.06|7109.06|7114.61|7114.61|7109.06|7109.06|0
1753349400000|2025-07-24 09:30:00|7110.38|7110.38|7109.32|7109.32|7110.38|7110.38|7109.32|7109.32|0
1753349700000|2025-07-24 09:35:00|7108.03|7108.03|7105.67|7105.67|7108.03|7108.03|7105.67|7105.67|0
1753350000000|2025-07-24 09:40:00|7103.54|7103.54|7106.12|7106.12|7106.12|7106.12|7103.54|7103.54|0
1753350300000|2025-07-24 09:45:00|7104.83|7104.83|7108.03|7108.03|7108.03|7108.03|7104.83|7104.83|0
1753350600000|2025-07-24 09:50:00|7106.04|7106.04|7104.75|7104.75|7106.04|7106.04|7104.75|7104.75|0
1753350900000|2025-07-24 09:55:00|7103.46|7103.46|7113.32|7113.32|7113.32|7113.32|7103.46|7103.46|0
1753351200000|2025-07-24 10:00:00|7112.26|7112.26|7113.1|7113.1|7113.1|7113.1|7109.68|7109.68|0
1753351500000|2025-07-24 10:05:00|7111.81|7111.81|7106.26|7106.26|7111.81|7111.81|7106.26|7106.26|0
1753351800000|2025-07-24 10:10:00|7104.98|7104.98|7104.98|7104.98|7107.33|7107.33|7104.98|7104.98|0
1753352100000|2025-07-24 10:15:00|7103.91|7103.91|7104.98|7104.98|7104.98|7104.98|7103.91|7103.91|0
1753352400000|2025-07-24 10:20:00|7107.11|7107.11|7108|7108|7109.24|7109.24|7107.11|7107.11|0
1753352700000|2025-07-24 10:25:00|7106.72|7106.72|7105.65|7105.65|7108.85|7108.85|7105.65|7105.65|0
1753353000000|2025-07-24 10:30:00|7104.59|7104.59|7098.07|7098.07|7104.59|7104.59|7097.17|7097.17|0
1753353300000|2025-07-24 10:35:00|7099.13|7099.13|7098.29|7098.29|7100.42|7100.42|7098.29|7098.29|0
1753353600000|2025-07-24 10:40:00|7096.16|7096.16|7097.23|7097.23|7097.23|7097.23|7096.16|7096.16|0
1753353900000|2025-07-24 10:45:00|7095.94|7095.94|7093.58|7093.58|7095.94|7095.94|7093.58|7093.58|0
1753354200000|2025-07-24 10:50:00|7092.52|7092.52|7093.55|7093.55|7093.58|7093.58|7092.27|7092.27|0
1753354500000|2025-07-24 10:55:00|7091.42|7091.42|7091.42|7091.42|7091.42|7091.42|7091.42|7091.42|0
1753354800000|2025-07-24 11:00:00|7092.49|7092.49|7093.33|7093.33|7093.33|7093.33|7089.07|7089.07|0
1753355100000|2025-07-24 11:05:00|7090.13|7090.13|7097.45|7097.45|7097.45|7097.45|7090.13|7090.13|0
1753355700000|2025-07-24 11:15:00|7099.58|7099.58|7098.51|7098.51|7099.58|7099.58|7098.51|7098.51|0
1753356000000|2025-07-24 11:20:00|7099.8|7099.8|7104.51|7104.51|7104.51|7104.51|7099.8|7099.8|0
1753356300000|2025-07-24 11:25:00|7108.77|7108.77|7104.1|7104.1|7108.77|7108.77|7103.44|7103.44|0
1753356600000|2025-07-24 11:30:00|7106.24|7106.24|7108.53|7108.53|7108.53|7108.53|7104.27|7104.27|0
1753356900000|2025-07-24 11:35:00|7109.6|7109.6|7110.89|7110.89|7110.89|7110.89|7109.6|7109.6|0
1753357200000|2025-07-24 11:40:00|7115.15|7115.15|7118.41|7118.41|7118.41|7118.41|7115.15|7115.15|0
1753357500000|2025-07-24 11:45:00|7121.61|7121.61|7126.53|7126.53|7126.53|7126.53|7121.61|7121.61|0
1753357800000|2025-07-24 11:50:00|7127.6|7127.6|7130.79|7130.79|7130.79|7130.79|7127.6|7127.6|0
1753358100000|2025-07-24 11:55:00|7131.69|7131.69|7125.65|7125.65|7131.69|7131.69|7125.65|7125.65|0
1753358400000|2025-07-24 12:00:00|7126.71|7126.71|7118.37|7118.37|7126.71|7126.71|7116.41|7116.41|0
1753358700000|2025-07-24 12:05:00|7121.02|7121.02|7117.16|7117.16|7123.55|7123.55|7117.16|7117.16|0
1753359000000|2025-07-24 12:10:00|7116.1|7116.1|7112.85|7112.85|7116.1|7116.1|7112.85|7112.85|0
1753359300000|2025-07-24 12:15:00|7111.56|7111.56|7110.1|7110.1|7111.56|7111.56|7108.14|7108.14|0
1753359600000|2025-07-24 12:20:00|7107.97|7107.97|7108.6|7108.6|7108.6|7108.6|7106.65|7106.65|0
1753359900000|2025-07-24 12:25:00|7109.89|7109.89|7107.92|7107.92|7109.89|7109.89|7107.92|7107.92|0
1753360200000|2025-07-24 12:30:00|7105.35|7105.35|7102.15|7102.15|7106.41|7106.41|7101.08|7101.08|0
1753360500000|2025-07-24 12:35:00|7100.02|7100.02|7102.15|7102.15|7102.15|7102.15|7098.73|7098.73|0
1753360800000|2025-07-24 12:40:00|7101.08|7101.08|7101.08|7101.08|7101.08|7101.08|7101.08|7101.08|0
1753361100000|2025-07-24 12:45:00|7100.02|7100.02|7100.02|7100.02|7100.02|7100.02|7098.95|7098.95|0
1753361400000|2025-07-24 12:50:00|7098.95|7098.95|7098.54|7098.54|7100.76|7100.76|7096.82|7096.82|0
1753361700000|2025-07-24 12:55:00|7101.74|7101.74|7102.9|7102.9|7103.96|7103.96|7099.04|7099.04|0
1753362000000|2025-07-24 13:00:00|7098.64|7098.64|7093.93|7093.93|7098.64|7098.64|7092.86|7092.86|0
1753362300000|2025-07-24 13:05:00|7092.64|7092.64|7090.92|7090.92|7092.64|7092.64|7090.92|7090.92|0
1753362600000|2025-07-24 13:10:00|7087.5|7087.5|7085.37|7085.37|7087.5|7087.5|7085.37|7085.37|0
1753362900000|2025-07-24 13:15:00|7084.3|7084.3|7078.93|7078.93|7084.3|7084.3|7078.93|7078.93|0
1753363200000|2025-07-24 13:20:00|7076.96|7076.96|7077.36|7077.36|7078.02|7078.02|7076.96|7076.96|0
1753363500000|2025-07-24 13:25:00|7078.42|7078.42|7078.42|7078.42|7078.42|7078.42|7078.42|7078.42|0
1753363800000|2025-07-24 13:30:00|7079.49|7079.49|7079.89|7079.89|7079.89|7079.89|7075.85|7075.85|0
1753364100000|2025-07-24 13:35:00|7078.82|7078.82|7082.24|7082.24|7082.24|7082.24|7076.47|7076.47|0
1753364400000|2025-07-24 13:40:00|7084.82|7084.82|7083.16|7083.16|7086.14|7086.14|7082.5|7082.5|0
1753364700000|2025-07-24 13:45:00|7086.35|7086.35|7080.36|7080.36|7086.35|7086.35|7080.36|7080.36|0
1753365000000|2025-07-24 13:50:00|7082.49|7082.49|7083.15|7083.15|7083.56|7083.56|7081.83|7081.83|0
1753365300000|2025-07-24 13:55:00|7084.05|7084.05|7083.59|7083.59|7085.77|7085.77|7081.23|7081.23|0
1753365600000|2025-07-24 14:00:00|7082.92|7082.92|7083.37|7083.37|7083.37|7083.37|7078.44|7078.44|0
1753365900000|2025-07-24 14:05:00|7078.66|7078.66|7078.66|7078.66|7080.79|7080.79|7076.31|7076.31|0
1753366200000|2025-07-24 14:10:00|7077.37|7077.37|7071.48|7071.48|7081.02|7081.02|7071.48|7071.48|0
1753366800000|2025-07-24 14:20:00|7074.06|7074.06|7077.48|7077.48|7077.48|7077.48|7074.06|7074.06|0
1753367100000|2025-07-24 14:25:00|7078.55|7078.55|7081.96|7081.96|7081.96|7081.96|7078.55|7078.55|0
1753367400000|2025-07-24 14:30:00|7083.25|7083.25|7084.28|7084.28|7085.35|7085.35|7080.64|7080.64|0
1753367700000|2025-07-24 14:35:00|7083.22|7083.22|7087.12|7087.12|7087.12|7087.12|7083.22|7083.22|0
1753368000000|2025-07-24 14:40:00|7088.4|7088.4|7090.54|7090.54|7090.54|7090.54|7087.12|7087.12|0
1753368300000|2025-07-24 14:45:00|7089.25|7089.25|7081.83|7081.83|7089.25|7089.25|7081.83|7081.83|0
1753368600000|2025-07-24 14:50:00|7080.54|7080.54|7078.74|7078.74|7080.54|7080.54|7078.74|7078.74|0
1753368900000|2025-07-24 14:55:00|7074.48|7074.48|7068.95|7068.95|7074.48|7074.48|7068.05|7068.05|0
1753369200000|2025-07-24 15:00:00|7068.05|7068.05|7063.69|7063.69|7068.05|7068.05|7063.44|7063.44|0
1753369500000|2025-07-24 15:05:00|7062.63|7062.63|7069.29|7069.29|7069.29|7069.29|7059.21|7059.21|0
1753369800000|2025-07-24 15:10:00|7070.19|7070.19|7071.69|7071.69|7072.98|7072.98|7070.19|7070.19|0
1753370100000|2025-07-24 15:15:00|7072.98|7072.98|7064.85|7064.85|7072.98|7072.98|7064.85|7064.85|0
1753370400000|2025-07-24 15:20:00|7066.14|7066.14|7062.24|7062.24|7066.14|7066.14|7057.09|7057.09|0
1753370700000|2025-07-24 15:25:00|7059.67|7059.67|7056.25|7056.25|7060.95|7060.95|7056.25|7056.25|0
1753427700000|2025-07-25 07:15:00|7016.29|7016.29|7012.21|7012.21|7016.29|7016.29|7009.85|7009.85|0
1753428000000|2025-07-25 07:20:00|7013.11|7013.11|7018.71|7018.71|7018.71|7018.71|7013.11|7013.11|0
1753428300000|2025-07-25 07:25:00|7017.42|7017.42|7018.32|7018.32|7018.32|7018.32|7017.42|7017.42|0
1753428600000|2025-07-25 07:30:00|7023.03|7023.03|7027.29|7027.29|7030.49|7030.49|7023.03|7023.03|0
1753428900000|2025-07-25 07:35:00|7026|7026|7026.12|7026.12|7030.1|7030.1|7024.8|7024.8|0
1753429500000|2025-07-25 07:45:00|7030.38|7030.38|7034.2|7034.2|7034.2|7034.2|7029.72|7029.72|0
1753429800000|2025-07-25 07:50:00|7032.92|7032.92|7030.78|7030.78|7032.92|7032.92|7030.78|7030.78|0
1753430100000|2025-07-25 07:55:00|7032.92|7032.92|7030.01|7030.01|7035.56|7035.56|7030.01|7030.01|0
1753430400000|2025-07-25 08:00:00|7030.67|7030.67|7025.74|7025.74|7030.67|7030.67|7024.68|7024.68|0
1753430700000|2025-07-25 08:05:00|7024.85|7024.85|7026.45|7026.45|7029.1|7029.1|7023.95|7023.95|0
1753431000000|2025-07-25 08:10:00|7027.74|7027.74|7033.34|7033.34|7033.34|7033.34|7026.45|7026.45|0
1753431300000|2025-07-25 08:15:00|7035.47|7035.47|7034.5|7034.5|7036.13|7036.13|7033.43|7033.43|0
1753431600000|2025-07-25 08:20:00|7032.37|7032.37|7034.1|7034.1|7034.73|7034.73|7031.47|7031.47|0
1753431900000|2025-07-25 08:25:00|7038.37|7038.37|7046.05|7046.05|7048.4|7048.4|7038.37|7038.37|0
1753432200000|2025-07-25 08:30:00|7047.84|7047.84|7047.84|7047.84|7047.84|7047.84|7047.84|7047.84|0
1753432500000|2025-07-25 08:35:00|7051.04|7051.04|7045.49|7045.49|7051.04|7051.04|7045.49|7045.49|0
1753432800000|2025-07-25 08:40:00|7046.55|7046.55|7044.26|7044.26|7046.55|7046.55|7044.26|7044.26|0
1753433100000|2025-07-25 08:45:00|7042.97|7042.97|7041.68|7041.68|7042.97|7042.97|7040.39|7040.39|0
1753433400000|2025-07-25 08:50:00|7040.39|7040.39|7045.31|7045.31|7045.31|7045.31|7040.39|7040.39|0
1753433700000|2025-07-25 08:55:00|7044.25|7044.25|7044.47|7044.47|7045.76|7045.76|7043.18|7043.18|0
1753434000000|2025-07-25 09:00:00|7046.6|7046.6|7043.41|7043.41|7046.6|7046.6|7043.41|7043.41|0
1753434300000|2025-07-25 09:05:00|7044.69|7044.69|7045.76|7045.76|7045.76|7045.76|7044.69|7044.69|0
1753434600000|2025-07-25 09:10:00|7047.89|7047.89|7046.6|7046.6|7047.89|7047.89|7045.31|7045.31|0
1753434900000|2025-07-25 09:15:00|7045.7|7045.7|7043.57|7043.57|7045.7|7045.7|7043.57|7043.57|0
1753435200000|2025-07-25 09:20:00|7044.64|7044.64|7044.64|7044.64|7044.64|7044.64|7044.64|7044.64|0
1753435500000|2025-07-25 09:25:00|7043.57|7043.57|7042.51|7042.51|7045.7|7045.7|7042.51|7042.51|0
1753435800000|2025-07-25 09:30:00|7043.57|7043.57|7044.64|7044.64|7044.64|7044.64|7043.57|7043.57|0
1753436400000|2025-07-25 09:40:00|7046.77|7046.77|7046.36|7046.36|7049.42|7049.42|7046.36|7046.36|0
1753436700000|2025-07-25 09:45:00|7052.81|7052.81|7054.53|7054.53|7055.19|7055.19|7050.23|7050.23|0
1753437000000|2025-07-25 09:50:00|7055.6|7055.6|7056.66|7056.66|7056.66|7056.66|7055.6|7055.6|0
1753437300000|2025-07-25 09:55:00|7052.4|7052.4|7050.83|7050.83|7052.4|7052.4|7049.54|7049.54|0
1753437600000|2025-07-25 10:00:00|7051.89|7051.89|7049.93|7049.93|7051.89|7051.89|7047.8|7047.8|0
1753437900000|2025-07-25 10:05:00|7052.06|7052.06|7053.12|7053.12|7054.19|7054.19|7050.99|7050.99|0
1753438200000|2025-07-25 10:10:00|7051.84|7051.84|7049.7|7049.7|7051.84|7051.84|7049.7|7049.7|0
1753438500000|2025-07-25 10:15:00|7048.64|7048.64|7049.48|7049.48|7049.48|7049.48|7046.29|7046.29|0
1753438800000|2025-07-25 10:20:00|7050.77|7050.77|7047.57|7047.57|7050.77|7050.77|7047.57|7047.57|0
1753439100000|2025-07-25 10:25:00|7050.77|7050.77|7042.43|7042.43|7050.77|7050.77|7041.77|7041.77|0
1753439400000|2025-07-25 10:30:00|7044.56|7044.56|7042.43|7042.43|7045.62|7045.62|7042.43|7042.43|0
1753439700000|2025-07-25 10:35:00|7041.77|7041.77|7042.43|7042.43|7042.43|7042.43|7041.77|7041.77|0
1753440000000|2025-07-25 10:40:00|7043.49|7043.49|7043.44|7043.44|7045.62|7045.62|7042.37|7042.37|0
1753440600000|2025-07-25 10:50:00|7042.77|7042.77|7040.32|7040.32|7042.77|7042.77|7039.65|7039.65|0
1753440900000|2025-07-25 10:55:00|7039.25|7039.25|7037.38|7037.38|7039.25|7039.25|7034.99|7034.99|0
1753441200000|2025-07-25 11:00:00|7038.04|7038.04|7041.23|7041.23|7041.23|7041.23|7038.04|7038.04|0
1753441500000|2025-07-25 11:05:00|7040.17|7040.17|7045.75|7045.75|7045.75|7045.75|7040.17|7040.17|0
1753441800000|2025-07-25 11:10:00|7044.68|7044.68|7042.96|7042.96|7044.68|7044.68|7042.96|7042.96|0
1753442100000|2025-07-25 11:15:00|7042.06|7042.06|7042.96|7042.96|7042.96|7042.96|7042.06|7042.06|0
1753442400000|2025-07-25 11:20:00|7041.89|7041.89|7037.85|7037.85|7041.89|7041.89|7035.5|7035.5|0
1753442700000|2025-07-25 11:25:00|7036.57|7036.57|7036.53|7036.53|7037.85|7037.85|7035.21|7035.21|0
1753443000000|2025-07-25 11:30:00|7035.47|7035.47|7034.62|7034.62|7038.04|7038.04|7034.62|7034.62|0
1753443300000|2025-07-25 11:35:00|7033.3|7033.3|7033.96|7033.96|7033.96|7033.96|7033.3|7033.3|0
1753443600000|2025-07-25 11:40:00|7032.64|7032.64|7034.77|7034.77|7034.77|7034.77|7031.57|7031.57|0
1753443900000|2025-07-25 11:45:00|7035.43|7035.43|7034.36|7034.36|7035.43|7035.43|7034.36|7034.36|0
1753444200000|2025-07-25 11:50:00|7031.17|7031.17|7033.08|7033.08|7033.08|7033.08|7029.88|7029.88|0
1753444500000|2025-07-25 11:55:00|7034.36|7034.36|7027.75|7027.75|7034.36|7034.36|7027.75|7027.75|0
1753444800000|2025-07-25 12:00:00|7029.04|7029.04|7029.04|7029.04|7029.04|7029.04|7029.04|7029.04|0
1753445100000|2025-07-25 12:05:00|7026.91|7026.91|7035.51|7035.51|7035.51|7035.51|7026.91|7026.91|0
1753445400000|2025-07-25 12:10:00|7034.44|7034.44|7032.71|7032.71|7034.44|7034.44|7032.71|7032.71|0
1753445700000|2025-07-25 12:15:00|7033.78|7033.78|7035.58|7035.58|7035.58|7035.58|7033.78|7033.78|0
1753446000000|2025-07-25 12:20:00|7034.51|7034.51|7033.61|7033.61|7034.51|7034.51|7033.61|7033.61|0
1753446300000|2025-07-25 12:25:00|7032.95|7032.95|7031.25|7031.25|7032.95|7032.95|7029.92|7029.92|0
1753446600000|2025-07-25 12:30:00|7030.59|7030.59|7026.91|7026.91|7030.59|7030.59|7025.84|7025.84|0
1753447200000|2025-07-25 12:40:00|7025.62|7025.62|7027.75|7027.75|7027.75|7027.75|7025.62|7025.62|0
1753447500000|2025-07-25 12:45:00|7029.88|7029.88|7029.88|7029.88|7029.88|7029.88|7029.88|7029.88|0
1753447800000|2025-07-25 12:50:00|7028.82|7028.82|7032.01|7032.01|7032.01|7032.01|7028.82|7028.82|0
1753448100000|2025-07-25 12:55:00|7033.08|7033.08|7036.27|7036.27|7036.27|7036.27|7033.08|7033.08|0
1753448400000|2025-07-25 13:00:00|7038.41|7038.41|7027.84|7027.84|7039.3|7039.3|7027.84|7027.84|0
1753448700000|2025-07-25 13:05:00|7029.64|7029.64|7028.53|7028.53|7029.64|7029.64|7025.37|7025.37|0
1753449000000|2025-07-25 13:10:00|7029.6|7029.6|7029.6|7029.6|7029.6|7029.6|7027.47|7027.47|0
1753449300000|2025-07-25 13:15:00|7028.53|7028.53|7032.72|7032.72|7032.72|7032.72|7028.53|7028.53|0
1753449600000|2025-07-25 13:20:00|7036.58|7036.58|7037.87|7037.87|7037.87|7037.87|7035.52|7035.52|0
1753449900000|2025-07-25 13:25:00|7036.81|7036.81|7032.71|7032.71|7036.81|7036.81|7032.71|7032.71|0
1753450200000|2025-07-25 13:30:00|7030.58|7030.58|7033.37|7033.37|7033.37|7033.37|7029.51|7029.51|0
1753450500000|2025-07-25 13:35:00|7034.44|7034.44|7028.94|7028.94|7035.5|7035.5|7028.04|7028.04|0
1753450800000|2025-07-25 13:40:00|7031.07|7031.07|7027.65|7027.65|7031.07|7031.07|7027.65|7027.65|0
1753451100000|2025-07-25 13:45:00|7026.59|7026.59|7026.81|7026.81|7027.65|7027.65|7025.52|7025.52|0
1753451400000|2025-07-25 13:50:00|7024.68|7024.68|7024.85|7024.85|7025.91|7025.91|7023.78|7023.78|0
1753451700000|2025-07-25 13:55:00|7026.14|7026.14|7025.47|7025.47|7026.14|7026.14|7024.81|7024.81|0
1753452000000|2025-07-25 14:00:00|7024.57|7024.57|7027.39|7027.39|7027.39|7027.39|7022.44|7022.44|0
1753452300000|2025-07-25 14:05:00|7026.1|7026.1|7027.33|7027.33|7029.52|7029.52|7025.04|7025.04|0
1753452600000|2025-07-25 14:10:00|7025.2|7025.2|7028.44|7028.44|7028.44|7028.44|7025.2|7025.2|0
1753452900000|2025-07-25 14:15:00|7029.5|7029.5|7025.02|7025.02|7029.5|7029.5|7025.02|7025.02|0
1753453200000|2025-07-25 14:20:00|7023.96|7023.96|7027.37|7027.37|7027.37|7027.37|7023.96|7023.96|0
1753453500000|2025-07-25 14:25:00|7026.09|7026.09|7026.09|7026.09|7026.09|7026.09|7026.09|7026.09|0
1753453800000|2025-07-25 14:30:00|7027.15|7027.15|7026.88|7026.88|7030.12|7030.12|7024.53|7024.53|0
1753454100000|2025-07-25 14:35:00|7024.89|7024.89|7031.77|7031.77|7032.83|7032.83|7024.89|7024.89|0
1753454400000|2025-07-25 14:40:00|7032.83|7032.83|7033.73|7033.73|7033.73|7033.73|7032.83|7032.83|0
1753454700000|2025-07-25 14:45:00|7034.8|7034.8|7032.66|7032.66|7034.8|7034.8|7032.66|7032.66|0
1753455000000|2025-07-25 14:50:00|7033.99|7033.99|7034.83|7034.83|7034.83|7034.83|7030.75|7030.75|0
1753455300000|2025-07-25 14:55:00|7036.96|7036.96|7034.83|7034.83|7036.96|7036.96|7034.83|7034.83|0
1753455600000|2025-07-25 15:00:00|7035.89|7035.89|7038.91|7038.91|7039.54|7039.54|7035.89|7035.89|0
1753455900000|2025-07-25 15:05:00|7041.04|7041.04|7039.74|7039.74|7042.77|7042.77|7039.57|7039.57|0
1753456200000|2025-07-25 15:10:00|7040.8|7040.8|7038.04|7038.04|7043.42|7043.42|7037.14|7037.14|0
1753456500000|2025-07-25 15:15:00|7037.38|7037.38|7038.85|7038.85|7039.51|7039.51|7037.38|7037.38|0
1753456800000|2025-07-25 15:20:00|7037.56|7037.56|7036.05|7036.05|7038.22|7038.22|7034.76|7034.76|0
1753457100000|2025-07-25 15:25:00|7034.99|7034.99|7038.03|7038.03|7038.03|7038.03|7033.07|7033.07|0
1753686900000|2025-07-28 07:15:00|7129|7129|7099.35|7099.35|7129|7129|7099.35|7099.35|0
1753687200000|2025-07-28 07:20:00|7094.02|7094.02|7090.16|7090.16|7094.02|7094.02|7090.16|7090.16|0
1753687500000|2025-07-28 07:25:00|7084.83|7084.83|7084.03|7084.03|7089.94|7089.94|7083.54|7083.54|0
1753687800000|2025-07-28 07:30:00|7085.32|7085.32|7080.06|7080.06|7085.32|7085.32|7076.32|7076.32|0
1753688100000|2025-07-28 07:35:00|7082.19|7082.19|7106.33|7106.33|7106.33|7106.33|7082.19|7082.19|0
1753688400000|2025-07-28 07:40:00|7107.62|7107.62|7086.28|7086.28|7109.53|7109.53|7086.28|7086.28|0
1753688700000|2025-07-28 07:45:00|7090.14|7090.14|7085.62|7085.62|7093.34|7093.34|7085.62|7085.62|0
1753689000000|2025-07-28 07:50:00|7088.93|7088.93|7088.93|7088.93|7091.06|7091.06|7088.93|7088.93|0
1753689300000|2025-07-28 07:55:00|7090|7090|7089.27|7089.27|7092.3|7092.3|7089.27|7089.27|0
1753689600000|2025-07-28 08:00:00|7091.4|7091.4|7086.69|7086.69|7091.4|7091.4|7086.69|7086.69|0
1753689900000|2025-07-28 08:05:00|7085.4|7085.4|7082.21|7082.21|7085.4|7085.4|7080.07|7080.07|0
1753690200000|2025-07-28 08:10:00|7083.27|7083.27|7085.68|7085.68|7085.85|7085.85|7083.27|7083.27|0
1753690500000|2025-07-28 08:15:00|7086.34|7086.34|7085.44|7085.44|7086.34|7086.34|7085.44|7085.44|0
1753690800000|2025-07-28 08:20:00|7084.38|7084.38|7078.93|7078.93|7085.44|7085.44|7078.93|7078.93|0
1753691100000|2025-07-28 08:25:00|7081.06|7081.06|7083.41|7083.41|7083.41|7083.41|7081.06|7081.06|0
1753691400000|2025-07-28 08:30:00|7085.54|7085.54|7085.54|7085.54|7086.61|7086.61|7085.54|7085.54|0
1753691700000|2025-07-28 08:35:00|7086.2|7086.2|7087.27|7087.27|7088.33|7088.33|7086.2|7086.2|0
1753692000000|2025-07-28 08:40:00|7090.58|7090.58|7090.58|7090.58|7090.58|7090.58|7090.58|7090.58|0
1753692300000|2025-07-28 08:45:00|7091.48|7091.48|7089.92|7089.92|7092.8|7092.8|7089.92|7089.92|0
1753692600000|2025-07-28 08:50:00|7089.02|7089.02|7089.02|7089.02|7092.21|7092.21|7089.02|7089.02|0
1753692900000|2025-07-28 08:55:00|7088.36|7088.36|7085.62|7085.62|7089.88|7089.88|7084.55|7084.55|0
1753693200000|2025-07-28 09:00:00|7083.49|7083.49|7083.04|7083.04|7085.62|7085.62|7083.04|7083.04|0
1753693500000|2025-07-28 09:05:00|7085.03|7085.03|7074.77|7074.77|7085.03|7085.03|7074.77|7074.77|0
1753693800000|2025-07-28 09:10:00|7075.84|7075.84|7077.68|7077.68|7078.41|7078.41|7075.84|7075.84|0
1753694100000|2025-07-28 09:15:00|7076.62|7076.62|7074.89|7074.89|7076.62|7076.62|7073.82|7073.82|0
1753694400000|2025-07-28 09:20:00|7074.23|7074.23|7069.91|7069.91|7074.23|7074.23|7069.91|7069.91|0
1753694700000|2025-07-28 09:25:00|7068.62|7068.62|7068.62|7068.62|7071.82|7071.82|7068.62|7068.62|0
1753695000000|2025-07-28 09:30:00|7067.96|7067.96|7068.14|7068.14|7070.27|7070.27|7064.03|7064.03|0
1753695300000|2025-07-28 09:35:00|7069.21|7069.21|7072.63|7072.63|7072.63|7072.63|7069.21|7069.21|0
1753695600000|2025-07-28 09:40:00|7073.92|7073.92|7072.85|7072.85|7073.92|7073.92|7072.85|7072.85|0
1753695900000|2025-07-28 09:45:00|7074.14|7074.14|7066.68|7066.68|7074.14|7074.14|7066.68|7066.68|0
1753696200000|2025-07-28 09:50:00|7064.04|7064.04|7064.7|7064.7|7064.7|7064.7|7064.04|7064.04|0
1753696500000|2025-07-28 09:55:00|7062.57|7062.57|7052.26|7052.26|7062.57|7062.57|7051.03|7051.03|0
1753696800000|2025-07-28 10:00:00|7051.36|7051.36|7054.51|7054.51|7055.57|7055.57|7049.8|7049.8|0
1753697400000|2025-07-28 10:10:00|7053.22|7053.22|7053.22|7053.22|7053.22|7053.22|7053.22|7053.22|0
1753697700000|2025-07-28 10:15:00|7055.35|7055.35|7055.18|7055.18|7057.54|7057.54|7053.05|7053.05|0
1753698000000|2025-07-28 10:20:00|7054.12|7054.12|7051.66|7051.66|7054.12|7054.12|7051.66|7051.66|0
1753698300000|2025-07-28 10:25:00|7048.47|7048.47|7048.47|7048.47|7048.47|7048.47|7047.4|7047.4|0
1753698600000|2025-07-28 10:30:00|7045.89|7045.89|7043.24|7043.24|7045.89|7045.89|7043.24|7043.24|0
1753699200000|2025-07-28 10:40:00|7045.82|7045.82|7042.4|7042.4|7045.82|7045.82|7042.4|7042.4|0
1753699500000|2025-07-28 10:45:00|7041.5|7041.5|7043.63|7043.63|7043.63|7043.63|7041.5|7041.5|0
1753699800000|2025-07-28 10:50:00|7042.57|7042.57|7041.5|7041.5|7042.57|7042.57|7041.5|7041.5|0
1753700100000|2025-07-28 10:55:00|7042.57|7042.57|7042.09|7042.09|7043.63|7043.63|7041.68|7041.68|0
1753700400000|2025-07-28 11:00:00|7034.14|7034.14|7037.61|7037.61|7038.89|7038.89|7031.56|7031.56|0
1753700700000|2025-07-28 11:05:00|7038.5|7038.5|7038.76|7038.76|7038.76|7038.76|7036.77|7036.77|0
1753701300000|2025-07-28 11:15:00|7037.47|7037.47|7036.18|7036.18|7038.76|7038.76|7036.18|7036.18|0
1753701600000|2025-07-28 11:20:00|7037.47|7037.47|7030.86|7030.86|7037.47|7037.47|7030.86|7030.86|0
1753701900000|2025-07-28 11:25:00|7031.92|7031.92|7031.02|7031.02|7031.92|7031.92|7031.02|7031.02|0
1753702200000|2025-07-28 11:30:00|7032.31|7032.31|7027.32|7027.32|7032.31|7032.31|7027.32|7027.32|0
1753702500000|2025-07-28 11:35:00|7028.61|7028.61|7029.27|7029.27|7029.27|7029.27|7028.61|7028.61|0
1753702800000|2025-07-28 11:40:00|7028.37|7028.37|7019.15|7019.15|7028.37|7028.37|7019.15|7019.15|0
1753703100000|2025-07-28 11:45:00|7018.25|7018.25|7013.72|7013.72|7019.54|7019.54|7012.82|7012.82|0
1753703400000|2025-07-28 11:50:00|7012.43|7012.43|7009.4|7009.4|7012.43|7012.43|7009.4|7009.4|0
1753703700000|2025-07-28 11:55:00|7012.6|7012.6|7012.37|7012.37|7014.73|7014.73|7012.37|7012.37|0
1753704000000|2025-07-28 12:00:00|7011.31|7011.31|7011.88|7011.88|7012.37|7012.37|7010.16|7010.16|0
1753704300000|2025-07-28 12:05:00|7013.17|7013.17|7020.23|7020.23|7022.36|7022.36|7012.33|7012.33|0
1753704600000|2025-07-28 12:10:00|7021.29|7021.29|7016.81|7016.81|7022.36|7022.36|7016.81|7016.81|0
1753704900000|2025-07-28 12:15:00|7018.61|7018.61|7018.61|7018.61|7018.61|7018.61|7018.61|7018.61|0
1753705200000|2025-07-28 12:20:00|7015.41|7015.41|7017.21|7017.21|7017.21|7017.21|7015.41|7015.41|0
1753705500000|2025-07-28 12:25:00|7015.92|7015.92|7010.76|7010.76|7015.92|7015.92|7009.53|7009.53|0
1753705800000|2025-07-28 12:30:00|7009.69|7009.69|7010.98|7010.98|7012.45|7012.45|7007.56|7007.56|0
1753706100000|2025-07-28 12:35:00|7008.85|7008.85|7004.31|7004.31|7010.54|7010.54|7004.31|7004.31|0
1753706400000|2025-07-28 12:40:00|7005.6|7005.6|7007.56|7007.56|7007.56|7007.56|7005.6|7005.6|0
1753707000000|2025-07-28 12:50:00|7006.5|7006.5|7001.57|7001.57|7006.5|7006.5|7000.5|7000.5|0
1753707300000|2025-07-28 12:55:00|7002.89|7002.89|7006.99|7006.99|7008.05|7008.05|7002.89|7002.89|0
1753707600000|2025-07-28 13:00:00|7007.65|7007.65|7008.5|7008.5|7008.67|7008.67|7006.09|7006.09|0
1753708200000|2025-07-28 13:10:00|7007.6|7007.6|7000.51|7000.51|7007.6|7007.6|7000.51|7000.51|0
1753708500000|2025-07-28 13:15:00|7001.41|7001.41|6993.73|6993.73|7001.41|7001.41|6993.73|6993.73|0
1753708800000|2025-07-28 13:20:00|6995.86|6995.86|6998.16|6998.16|6998.16|6998.16|6993.89|6993.89|0
1753709100000|2025-07-28 13:25:00|6997.09|6997.09|6997.09|6997.09|6999.22|6999.22|6997.09|6997.09|0
1753709400000|2025-07-28 13:30:00|7000.29|7000.29|6987.6|6987.6|7001.57|7001.57|6987.6|6987.6|0
1753709700000|2025-07-28 13:35:00|6988.66|6988.66|6986.76|6986.76|6989.95|6989.95|6986.76|6986.76|0
1753710000000|2025-07-28 13:40:00|6985.47|6985.47|6982.61|6982.61|6985.47|6985.47|6982.27|6982.27|0
1753710300000|2025-07-28 13:45:00|6981.54|6981.54|6971.03|6971.03|6981.54|6981.54|6971.03|6971.03|0
1753710600000|2025-07-28 13:50:00|6970.37|6970.37|6973.34|6973.34|6973.34|6973.34|6969.71|6969.71|0
1753710900000|2025-07-28 13:55:00|6972.44|6972.44|6961.93|6961.93|6972.44|6972.44|6960.64|6960.64|0
1753711200000|2025-07-28 14:00:00|6960.87|6960.87|6963.21|6963.21|6965.79|6965.79|6960.87|6960.87|0
1753711500000|2025-07-28 14:05:00|6966.41|6966.41|6966.37|6966.37|6967.69|6967.69|6966.37|6966.37|0
1753711800000|2025-07-28 14:10:00|6967.69|6967.69|6967.47|6967.47|6968.59|6968.59|6962.55|6962.55|0
1753712100000|2025-07-28 14:15:00|6968.76|6968.76|6975.78|6975.78|6975.78|6975.78|6966.41|6966.41|0
1753712400000|2025-07-28 14:20:00|6976.85|6976.85|6964.63|6964.63|6977.91|6977.91|6964.63|6964.63|0
1753712700000|2025-07-28 14:25:00|6963.31|6963.31|6964.91|6964.91|6964.91|6964.91|6958.29|6958.29|0
1753713000000|2025-07-28 14:30:00|6965.81|6965.81|6970.11|6970.11|6973.52|6973.52|6965.81|6965.81|0
1753713300000|2025-07-28 14:35:00|6971.17|6971.17|6962.65|6962.65|6971.17|6971.17|6959.23|6959.23|0
1753713600000|2025-07-28 14:40:00|6961.36|6961.36|6965.22|6965.22|6965.84|6965.84|6961.36|6961.36|0
1753713900000|2025-07-28 14:45:00|6962.62|6962.62|6974.56|6974.56|6974.56|6974.56|6962.62|6962.62|0
1753714200000|2025-07-28 14:50:00|6975.63|6975.63|6975.4|6975.4|6975.63|6975.63|6970.92|6970.92|0
1753714500000|2025-07-28 14:55:00|6976.3|6976.3|6974.72|6974.72|6976.3|6976.3|6971.3|6971.3|0
1753714800000|2025-07-28 15:00:00|6973.65|6973.65|6978.89|6978.89|6978.89|6978.89|6970.15|6970.15|0
1753715100000|2025-07-28 15:05:00|6980.18|6980.18|6977.42|6977.42|6981.91|6981.91|6977.42|6977.42|0
1753715400000|2025-07-28 15:10:00|6976.36|6976.36|6977.46|6977.46|6984.29|6984.29|6976.36|6976.36|0
1753715700000|2025-07-28 15:15:00|6978.52|6978.52|6980.86|6980.86|6986.03|6986.03|6978.52|6978.52|0
1753716000000|2025-07-28 15:20:00|6981.93|6981.93|6980.64|6980.64|6982.15|6982.15|6978.29|6978.29|0
1753716300000|2025-07-28 15:25:00|6979.57|6979.57|6983.04|6983.04|6986.68|6986.68|6979.57|6979.57|0
1753773300000|2025-07-29 07:15:00|7053.98|7053.98|7039.07|7039.07|7061.44|7061.44|7032.67|7032.67|0
1753773600000|2025-07-29 07:20:00|7040.13|7040.13|6965.22|6965.22|7041.2|7041.2|6949.24|6949.24|0
1753773900000|2025-07-29 07:25:00|6966.51|6966.51|7008.8|7008.8|7014.05|7014.05|6965.45|6965.45|0
1753774200000|2025-07-29 07:30:00|7005.6|7005.6|7001.19|7001.19|7044.25|7044.25|7000.13|7000.13|0
1753774500000|2025-07-29 07:35:00|7005.45|7005.45|6974.75|6974.75|7008.65|7008.65|6970.49|6970.49|0
1753774800000|2025-07-29 07:40:00|6982.21|6982.21|6994.6|6994.6|6994.6|6994.6|6974.75|6974.75|0
1753775100000|2025-07-29 07:45:00|6997.17|6997.17|6975.35|6975.35|7005.47|7005.47|6972.71|6972.71|0
1753775400000|2025-07-29 07:50:00|6972.16|6972.16|6996.92|6996.92|6998.91|6998.91|6967.9|6967.9|0
1753775700000|2025-07-29 07:55:00|6999.5|6999.5|6995.26|6995.26|7004.79|7004.79|6991|6991|0
1753776000000|2025-07-29 08:00:00|6997.39|6997.39|6983.08|6983.08|7002.72|7002.72|6982.01|6982.01|0
1753776300000|2025-07-29 08:05:00|6985.21|6985.21|6988.42|6988.42|6996.76|6996.76|6983.32|6983.32|0
1753776600000|2025-07-29 08:10:00|6983.1|6983.1|6982.03|6982.03|6983.1|6983.1|6970.31|6970.31|0
1753776900000|2025-07-29 08:15:00|6982.93|6982.93|6994.47|6994.47|7017.47|7017.47|6980.8|6980.8|0
1753777200000|2025-07-29 08:20:00|7001.92|7001.92|7017.65|7017.65|7019.89|7019.89|7001.92|7001.92|0
1753777500000|2025-07-29 08:25:00|7018.55|7018.55|7006|7006|7021.58|7021.58|7006|7006|0
1753777800000|2025-07-29 08:30:00|7005.34|7005.34|6975.55|6975.55|7005.34|7005.34|6973.42|6973.42|0
1753778100000|2025-07-29 08:35:00|6977.69|6977.69|6985.77|6985.77|6987.9|6987.9|6972.36|6972.36|0
1753778400000|2025-07-29 08:40:00|6985.11|6985.11|6958.9|6958.9|6990.43|6990.43|6957.83|6957.83|0
1753778700000|2025-07-29 08:45:00|6953.57|6953.57|6933.7|6933.7|6959.74|6959.74|6933.7|6933.7|0
1753779000000|2025-07-29 08:50:00|6934.76|6934.76|6940.09|6940.09|6942.22|6942.22|6934.76|6934.76|0
1753779300000|2025-07-29 08:55:00|6934.76|6934.76|6907.87|6907.87|6934.76|6934.76|6902.54|6902.54|0
1753779600000|2025-07-29 09:00:00|6906.55|6906.55|6910.81|6910.81|6912.94|6912.94|6900.16|6900.16|0
1753779900000|2025-07-29 09:05:00|6903.35|6903.35|6895.08|6895.08|6903.35|6903.35|6889.76|6889.76|0
1753780200000|2025-07-29 09:10:00|6895.74|6895.74|6885.49|6885.49|6903.6|6903.6|6883.36|6883.36|0
1753780500000|2025-07-29 09:15:00|6883.36|6883.36|6875.52|6875.52|6885.35|6885.35|6871.26|6871.26|0
1753780800000|2025-07-29 09:20:00|6881.91|6881.91|6872.6|6872.6|6881.91|6881.91|6861.96|6861.96|0
1753781100000|2025-07-29 09:25:00|6869.4|6869.4|6861.5|6861.5|6869.4|6869.4|6858.75|6858.75|0
1753781400000|2025-07-29 09:30:00|6852.98|6852.98|6848.72|6848.72|6852.98|6852.98|6844.45|6844.45|0
1753781700000|2025-07-29 09:35:00|6846.14|6846.14|6829.46|6829.46|6846.14|6846.14|6829.09|6829.09|0
1753782000000|2025-07-29 09:40:00|6826.26|6826.26|6809.44|6809.44|6826.26|6826.26|6809.44|6809.44|0
1753782300000|2025-07-29 09:45:00|6808.15|6808.15|6799.41|6799.41|6810.06|6810.06|6799.41|6799.41|0
1753782600000|2025-07-29 09:50:00|6802.6|6802.6|6823.51|6823.51|6823.51|6823.51|6787.29|6787.29|0
1753782900000|2025-07-29 09:55:00|6821.38|6821.38|6812.86|6812.86|6821.38|6821.38|6803.27|6803.27|0
1753783200000|2025-07-29 10:00:00|6809.66|6809.66|6810.73|6810.73|6821.24|6821.24|6808.6|6808.6|0
1753783500000|2025-07-29 10:05:00|6808.6|6808.6|6802.39|6802.39|6809.66|6809.66|6797.06|6797.06|0
1753783800000|2025-07-29 10:10:00|6796|6796|6793.03|6793.03|6797.29|6797.29|6782.37|6782.37|0
1753784100000|2025-07-29 10:15:00|6790.89|6790.89|6787.13|6787.13|6794.09|6794.09|6787.04|6787.04|0
1753784400000|2025-07-29 10:20:00|6783.94|6783.94|6790.73|6790.73|6797.13|6797.13|6782.87|6782.87|0
1753784700000|2025-07-29 10:25:00|6789.67|6789.67|6777.73|6777.73|6796.06|6796.06|6770.27|6770.27|0
1753785000000|2025-07-29 10:30:00|6771.33|6771.33|6758.38|6758.38|6773.3|6773.3|6758.38|6758.38|0
1753785300000|2025-07-29 10:35:00|6756.25|6756.25|6785.02|6785.02|6785.02|6785.02|6756.25|6756.25|0
1753785600000|2025-07-29 10:40:00|6780.76|6780.76|6773.3|6773.3|6785.02|6785.02|6764.77|6764.77|0
1753785900000|2025-07-29 10:45:00|6776.49|6776.49|6766.91|6766.91|6779.69|6779.69|6766.91|6766.91|0
1753786200000|2025-07-29 10:50:00|6765.84|6765.84|6780.42|6780.42|6780.42|6780.42|6764.77|6764.77|0
1753786500000|2025-07-29 10:55:00|6783.62|6783.62|6781.54|6781.54|6784.91|6784.91|6777.45|6777.45|0
1753786800000|2025-07-29 11:00:00|6779.41|6779.41|6772.36|6772.36|6779.82|6779.82|6770.23|6770.23|0
1753787100000|2025-07-29 11:05:00|6771.46|6771.46|6758.64|6758.64|6774.22|6774.22|6757.18|6757.18|0
1753787400000|2025-07-29 11:10:00|6760.77|6760.77|6753.32|6753.32|6761.84|6761.84|6751.19|6751.19|0
1753787700000|2025-07-29 11:15:00|6758.64|6758.64|6743.9|6743.9|6763.97|6763.97|6743.9|6743.9|0
1753788000000|2025-07-29 11:20:00|6742.84|6742.84|6749.37|6749.37|6750.03|6750.03|6736.8|6736.8|0
1753788300000|2025-07-29 11:25:00|6746.17|6746.17|6765.39|6765.39|6771.78|6771.78|6746.17|6746.17|0
1753788600000|2025-07-29 11:30:00|6764.32|6764.32|6762.19|6762.19|6767.52|6767.52|6759.81|6759.81|0
1753788900000|2025-07-29 11:35:00|6761.13|6761.13|6758.77|6758.77|6762.19|6762.19|6755.8|6755.8|0
1753789200000|2025-07-29 11:40:00|6754.51|6754.51|6744.61|6744.61|6754.51|6754.51|6744.61|6744.61|0
1753789500000|2025-07-29 11:45:00|6740.35|6740.35|6739.47|6739.47|6748.03|6748.03|6735.87|6735.87|0
1753789800000|2025-07-29 11:50:00|6740.13|6740.13|6746.6|6746.6|6746.6|6746.6|6738|6738|0
1753790100000|2025-07-29 11:55:00|6745.31|6745.31|6741.49|6741.49|6753.21|6753.21|6740.83|6740.83|0
1753790400000|2025-07-29 12:00:00|6744.68|6744.68|6745.09|6745.09|6748.28|6748.28|6741.89|6741.89|0
1753790700000|2025-07-29 12:05:00|6740.83|6740.83|6737.63|6737.63|6751.48|6751.48|6737.63|6737.63|0
1753791000000|2025-07-29 12:10:00|6740.83|6740.83|6732.19|6732.19|6740.83|6740.83|6724.74|6724.74|0
1753791300000|2025-07-29 12:15:00|6726.87|6726.87|6724.74|6724.74|6732.19|6732.19|6724.74|6724.74|0
1753791600000|2025-07-29 12:20:00|6727.93|6727.93|6741.16|6741.16|6742.23|6742.23|6723.67|6723.67|0
1753791900000|2025-07-29 12:25:00|6737.97|6737.97|6734.32|6734.32|6742.85|6742.85|6726.87|6726.87|0
1753792200000|2025-07-29 12:30:00|6735.39|6735.39|6733.43|6733.43|6748.17|6748.17|6731.29|6731.29|0
1753792500000|2025-07-29 12:35:00|6735.56|6735.56|6731.13|6731.13|6737.69|6737.69|6727.03|6727.03|0
1753792800000|2025-07-29 12:40:00|6734.32|6734.32|6747.55|6747.55|6758.21|6758.21|6729|6729|0
1753793100000|2025-07-29 12:45:00|6746.27|6746.27|6760.74|6760.74|6760.74|6760.74|6746.27|6746.27|0
1753793400000|2025-07-29 12:50:00|6762.87|6762.87|6761.81|6761.81|6763.94|6763.94|6761.81|6761.81|0
1753793700000|2025-07-29 12:55:00|6762.87|6762.87|6769.72|6769.72|6770.79|6770.79|6762.87|6762.87|0
1753794000000|2025-07-29 13:00:00|6772.92|6772.92|6766.79|6766.79|6777.18|6777.18|6762.27|6762.27|0
1753794300000|2025-07-29 13:05:00|6768.92|6768.92|6777.44|6777.44|6778.5|6778.5|6767.85|6767.85|0
1753794600000|2025-07-29 13:10:00|6776.37|6776.37|6759.95|6759.95|6780.64|6780.64|6759.95|6759.95|0
1753794900000|2025-07-29 13:15:00|6763.14|6763.14|6763.31|6763.31|6765.44|6765.44|6757.98|6757.98|0
1753795200000|2025-07-29 13:20:00|6759.05|6759.05|6761.36|6761.36|6761.36|6761.36|6752.84|6752.84|0
1753795500000|2025-07-29 13:25:00|6760.3|6760.3|6757.76|6757.76|6770.55|6770.55|6757.76|6757.76|0
1753795800000|2025-07-29 13:30:00|6758.66|6758.66|6752.83|6752.83|6765.11|6765.11|6750.7|6750.7|0
1753796100000|2025-07-29 13:35:00|6753.9|6753.9|6761.76|6761.76|6763.49|6763.49|6750.7|6750.7|0
1753796400000|2025-07-29 13:40:00|6766.02|6766.02|6759.41|6759.41|6767.09|6767.09|6755.15|6755.15|0
1753796700000|2025-07-29 13:45:00|6760.47|6760.47|6753.03|6753.03|6760.47|6760.47|6749.83|6749.83|0
1753797000000|2025-07-29 13:50:00|6755.16|6755.16|6762.84|6762.84|6767.94|6767.94|6753.03|6753.03|0
1753797300000|2025-07-29 13:55:00|6761.94|6761.94|6741.3|6741.3|6761.94|6761.94|6740.01|6740.01|0
1753797600000|2025-07-29 14:00:00|6742.36|6742.36|6728.02|6728.02|6747.69|6747.69|6725.89|6725.89|0
1753797900000|2025-07-29 14:05:00|6729.09|6729.09|6718.14|6718.14|6735.48|6735.48|6717.07|6717.07|0
1753798200000|2025-07-29 14:10:00|6720.27|6720.27|6737.09|6737.09|6746.9|6746.9|6720.27|6720.27|0
1753798500000|2025-07-29 14:15:00|6734.96|6734.96|6730.7|6730.7|6734.96|6734.96|6721.11|6721.11|0
1753798800000|2025-07-29 14:20:00|6728.57|6728.57|6719.88|6719.88|6728.57|6728.57|6715.29|6715.29|0
1753799100000|2025-07-29 14:25:00|6720.54|6720.54|6726.56|6726.56|6728.69|6728.69|6714.77|6714.77|0
1753799400000|2025-07-29 14:30:00|6725.5|6725.5|6712.64|6712.64|6726.56|6726.56|6710.51|6710.51|0
1753799700000|2025-07-29 14:35:00|6711.75|6711.75|6707.15|6707.15|6711.75|6711.75|6694.37|6694.37|0
1753800000000|2025-07-29 14:40:00|6706.08|6706.08|6705.46|6705.46|6706.74|6706.74|6697.81|6697.81|0
1753800300000|2025-07-29 14:45:00|6703.66|6703.66|6713.17|6713.17|6715.35|6715.35|6697.58|6697.58|0
1753800600000|2025-07-29 14:50:00|6712.1|6712.1|6689.51|6689.51|6713.17|6713.17|6687.38|6687.38|0
1753800900000|2025-07-29 14:55:00|6688.44|6688.44|6670.85|6670.85|6691.97|6691.97|6670.85|6670.85|0
1753801200000|2025-07-29 15:00:00|6672.98|6672.98|6672.75|6672.75|6672.98|6672.98|6663.17|6663.17|0
1753801500000|2025-07-29 15:05:00|6674.88|6674.88|6673.44|6673.44|6675.95|6675.95|6670.87|6670.87|0
1753801800000|2025-07-29 15:10:00|6675.57|6675.57|6675.71|6675.71|6677.7|6677.7|6673.36|6673.36|0
1753802100000|2025-07-29 15:15:00|6676.78|6676.78|6672.11|6672.11|6678.91|6678.91|6660.74|6660.74|0
1753802400000|2025-07-29 15:20:00|6671.05|6671.05|6665.35|6665.35|6671.05|6671.05|6657.16|6657.16|0
1753802700000|2025-07-29 15:25:00|6664.28|6664.28|6663.21|6663.21|6673.91|6673.91|6655.35|6655.35|0
1753859700000|2025-07-30 07:15:00|6563.23|6563.23|6573.44|6573.44|6577.7|6577.7|6563.23|6563.23|0
1753860000000|2025-07-30 07:20:00|6572.37|6572.37|6567.87|6567.87|6577.7|6577.7|6563.61|6563.61|0
1753860300000|2025-07-30 07:25:00|6569.19|6569.19|6558.35|6558.35|6569.19|6569.19|6556.36|6556.36|0
1753860600000|2025-07-30 07:30:00|6554.48|6554.48|6561.83|6561.83|6566.47|6566.47|6554.48|6554.48|0
1753860900000|2025-07-30 07:35:00|6559.7|6559.7|6562.69|6562.69|6567.39|6567.39|6556.74|6556.74|0
1753861200000|2025-07-30 07:40:00|6561.63|6561.63|6560.9|6560.9|6564.83|6564.83|6560.56|6560.56|0
1753861500000|2025-07-30 07:45:00|6558.91|6558.91|6562.07|6562.07|6563.43|6563.43|6557.59|6557.59|0
1753861800000|2025-07-30 07:50:00|6564.2|6564.2|6561.35|6561.35|6564.2|6564.2|6554.96|6554.96|0
1753862100000|2025-07-30 07:55:00|6560.29|6560.29|6564.05|6564.05|6569.56|6569.56|6560.29|6560.29|0
1753862400000|2025-07-30 08:00:00|6565.34|6565.34|6566.96|6566.96|6572.28|6572.28|6562.14|6562.14|0
1753862700000|2025-07-30 08:05:00|6568.02|6568.02|6558.24|6558.24|6576.54|6576.54|6558.2|6558.2|0
1753863000000|2025-07-30 08:10:00|6556.95|6556.95|6566.5|6566.5|6567.57|6567.57|6552.47|6552.47|0
1753863300000|2025-07-30 08:15:00|6565.44|6565.44|6570.35|6570.35|6584.42|6584.42|6563.45|6563.45|0
1753863600000|2025-07-30 08:20:00|6573.54|6573.54|6570.68|6570.68|6576.74|6576.74|6568.55|6568.55|0
1753863900000|2025-07-30 08:25:00|6572|6572|6592.82|6592.82|6594.15|6594.15|6572|6572|0
1753864200000|2025-07-30 08:30:00|6588.56|6588.56|6577.91|6577.91|6588.56|6588.56|6577.91|6577.91|0
1753864500000|2025-07-30 08:35:00|6573.65|6573.65|6588.47|6588.47|6590.6|6590.6|6572.18|6572.18|0
1753864800000|2025-07-30 08:40:00|6590.6|6590.6|6594.2|6594.2|6594.2|6594.2|6589.48|6589.48|0
1753865100000|2025-07-30 08:45:00|6592.91|6592.91|6595.29|6595.29|6595.29|6595.29|6584.79|6584.79|0
1753865400000|2025-07-30 08:50:00|6600.21|6600.21|6593.79|6593.79|6600.21|6600.21|6592.58|6592.58|0
1753865700000|2025-07-30 08:55:00|6595.92|6595.92|6602.97|6602.97|6605.1|6605.1|6595.92|6595.92|0
1753866000000|2025-07-30 09:00:00|6602.31|6602.31|6596.31|6596.31|6602.31|6602.31|6596.31|6596.31|0
1753866300000|2025-07-30 09:05:00|6589.92|6589.92|6608.19|6608.19|6610.54|6610.54|6589.92|6589.92|0
1753866600000|2025-07-30 09:10:00|6609.08|6609.08|6614.91|6614.91|6617.27|6617.27|6608.24|6608.24|0
1753866900000|2025-07-30 09:15:00|6616.2|6616.2|6610.91|6610.91|6616.2|6616.2|6606.39|6606.39|0
1753867200000|2025-07-30 09:20:00|6608.93|6608.93|6618.28|6618.28|6620.88|6620.88|6608.93|6608.93|0
1753867500000|2025-07-30 09:25:00|6619.35|6619.35|6626.63|6626.63|6628.53|6628.53|6619.35|6619.35|0
1753867800000|2025-07-30 09:30:00|6623.98|6623.98|6630.47|6630.47|6630.47|6630.47|6623.98|6623.98|0
1753868100000|2025-07-30 09:35:00|6625.83|6625.83|6628.78|6628.78|6631.43|6631.43|6624.51|6624.51|0
1753868400000|2025-07-30 09:40:00|6627.45|6627.45|6645.24|6645.24|6645.24|6645.24|6625.61|6625.61|0
1753868700000|2025-07-30 09:45:00|6644.58|6644.58|6640.98|6640.98|6648.44|6648.44|6640.32|6640.32|0
1753869000000|2025-07-30 09:50:00|6639.69|6639.69|6638.49|6638.49|6640.62|6640.62|6637.97|6637.97|0
1753869300000|2025-07-30 09:55:00|6636.36|6636.36|6647.05|6647.05|6647.05|6647.05|6635.29|6635.29|0
1753869600000|2025-07-30 10:00:00|6643.08|6643.08|6636.71|6636.71|6643.08|6643.08|6636.71|6636.71|0
1753869900000|2025-07-30 10:05:00|6632.45|6632.45|6633.89|6633.89|6637.08|6637.08|6628.59|6628.59|0
1753870200000|2025-07-30 10:10:00|6631.31|6631.31|6632.75|6632.75|6632.75|6632.75|6629.18|6629.18|0
1753870500000|2025-07-30 10:15:00|6633.41|6633.41|6629.55|6629.55|6633.41|6633.41|6628.89|6628.89|0
1753870800000|2025-07-30 10:20:00|6632.75|6632.75|6643.79|6643.79|6643.79|6643.79|6628.48|6628.48|0
1753871100000|2025-07-30 10:25:00|6645.78|6645.78|6649.75|6649.75|6650.41|6650.41|6642.84|6642.84|0
1753871400000|2025-07-30 10:30:00|6648.69|6648.69|6642.18|6642.18|6648.69|6648.69|6638.1|6638.1|0
1753871700000|2025-07-30 10:35:00|6641.52|6641.52|6619.96|6619.96|6642.84|6642.84|6617.39|6617.39|0
1753872000000|2025-07-30 10:40:00|6623.28|6623.28|6618.17|6618.17|6623.28|6623.28|6617.1|6617.1|0
1753872300000|2025-07-30 10:45:00|6619.23|6619.23|6625.08|6625.08|6628.5|6628.5|6619.23|6619.23|0
1753872600000|2025-07-30 10:50:00|6622.95|6622.95|6613.94|6613.94|6623.61|6623.61|6613.94|6613.94|0
1753872900000|2025-07-30 10:55:00|6612.62|6612.62|6606.16|6606.16|6612.62|6612.62|6605.12|6605.12|0
1753873200000|2025-07-30 11:00:00|6609.35|6609.35|6607.75|6607.75|6609.35|6609.35|6602.29|6602.29|0
1753873500000|2025-07-30 11:05:00|6609.03|6609.03|6610.16|6610.16|6612.29|6612.29|6609.03|6609.03|0
1753873800000|2025-07-30 11:10:00|6612.29|6612.29|6599.07|6599.07|6614.86|6614.86|6599.07|6599.07|0
1753874100000|2025-07-30 11:15:00|6598|6598|6601.03|6601.03|6601.03|6601.03|6595.87|6595.87|0
1753874400000|2025-07-30 11:20:00|6603.61|6603.61|6602.54|6602.54|6603.61|6603.61|6601.48|6601.48|0
1753874700000|2025-07-30 11:25:00|6597.21|6597.21|6598.5|6598.5|6600.86|6600.86|6597.21|6597.21|0
1753875000000|2025-07-30 11:30:00|6596.37|6596.37|6587.4|6587.4|6598.5|6598.5|6587.4|6587.4|0
1753875300000|2025-07-30 11:35:00|6590.6|6590.6|6594.86|6594.86|6594.86|6594.86|6590.6|6590.6|0
1753875600000|2025-07-30 11:40:00|6593.96|6593.96|6593.12|6593.12|6596.09|6596.09|6592.64|6592.64|0
1753875900000|2025-07-30 11:45:00|6594.41|6594.41|6593.09|6593.09|6594.41|6594.41|6593.09|6593.09|0
1753876200000|2025-07-30 11:50:00|6589.89|6589.89|6589.26|6589.26|6589.89|6589.89|6585|6585|0
1753876500000|2025-07-30 11:55:00|6591.39|6591.39|6588.6|6588.6|6594.59|6594.59|6588.6|6588.6|0
1753876800000|2025-07-30 12:00:00|6586.47|6586.47|6584.51|6584.51|6586.47|6586.47|6584.51|6584.51|0
1753877100000|2025-07-30 12:05:00|6585.8|6585.8|6577.42|6577.42|6585.8|6585.8|6577.42|6577.42|0
1753877400000|2025-07-30 12:10:00|6578.48|6578.48|6573.7|6573.7|6579.14|6579.14|6573.7|6573.7|0
1753877700000|2025-07-30 12:15:00|6576.28|6576.28|6584.77|6584.77|6584.77|6584.77|6576.28|6576.28|0
1753878000000|2025-07-30 12:20:00|6584.11|6584.11|6583.72|6583.72|6584.11|6584.11|6581.92|6581.92|0
1753878300000|2025-07-30 12:25:00|6582.65|6582.65|6580.74|6580.74|6585.23|6585.23|6580.74|6580.74|0
1753878600000|2025-07-30 12:30:00|6578.61|6578.61|6578.64|6578.64|6581.22|6581.22|6578.61|6578.61|0
1753878900000|2025-07-30 12:35:00|6577.36|6577.36|6575.22|6575.22|6581.62|6581.62|6575.22|6575.22|0
1753879200000|2025-07-30 12:40:00|6576.51|6576.51|6583.56|6583.56|6583.56|6583.56|6576.51|6576.51|0
1753879500000|2025-07-30 12:45:00|6582.91|6582.91|6573.98|6573.98|6583.56|6583.56|6571.85|6571.85|0
1753879800000|2025-07-30 12:50:00|6577.17|6577.17|6577.24|6577.24|6579.6|6579.6|6576.95|6576.95|0
1753880100000|2025-07-30 12:55:00|6572.98|6572.98|6563.43|6563.43|6572.98|6572.98|6562.37|6562.37|0
1753880400000|2025-07-30 13:00:00|6562.15|6562.15|6559.61|6559.61|6562.15|6562.15|6557.48|6557.48|0
1753880700000|2025-07-30 13:05:00|6555.35|6555.35|6549.54|6549.54|6558.77|6558.77|6548.48|6548.48|0
1753881000000|2025-07-30 13:10:00|6550.21|6550.21|6548.92|6548.92|6550.21|6550.21|6546.79|6546.79|0
1753881300000|2025-07-30 13:15:00|6548.26|6548.26|6548.52|6548.52|6555.71|6555.71|6547.19|6547.19|0
1753881600000|2025-07-30 13:20:00|6546.39|6546.39|6548.78|6548.78|6548.78|6548.78|6546.39|6546.39|0
1753881900000|2025-07-30 13:25:00|6550.07|6550.07|6545.89|6545.89|6551.39|6551.39|6544.99|6544.99|0
1753882200000|2025-07-30 13:30:00|6545.23|6545.23|6549.88|6549.88|6554.99|6554.99|6545.23|6545.23|0
1753882500000|2025-07-30 13:35:00|6551.17|6551.17|6555.43|6555.43|6555.43|6555.43|6551.17|6551.17|0
1753882800000|2025-07-30 13:40:00|6554.78|6554.78|6541.99|6541.99|6554.78|6554.78|6541.99|6541.99|0
1753883100000|2025-07-30 13:45:00|6540.93|6540.93|6535.62|6535.62|6543.06|6543.06|6530.61|6530.61|0
1753883400000|2025-07-30 13:50:00|6534.72|6534.72|6531.58|6531.58|6537.07|6537.07|6530.51|6530.51|0
1753883700000|2025-07-30 13:55:00|6537.97|6537.97|6545.94|6545.94|6547.45|6547.45|6536.74|6536.74|0
1753884000000|2025-07-30 14:00:00|6546.59|6546.59|6535.06|6535.06|6546.59|6546.59|6532.93|6532.93|0
1753884300000|2025-07-30 14:05:00|6535.96|6535.96|6530.63|6530.63|6535.96|6535.96|6530.63|6530.63|0
1753884600000|2025-07-30 14:10:00|6529.34|6529.34|6523.71|6523.71|6529.34|6529.34|6523.71|6523.71|0
1753884900000|2025-07-30 14:15:00|6522.42|6522.42|6532.3|6532.3|6532.3|6532.3|6519.22|6519.22|0
1753885200000|2025-07-30 14:20:00|6533.37|6533.37|6530.17|6530.17|6535.72|6535.72|6530.17|6530.17|0
1753885500000|2025-07-30 14:25:00|6526.98|6526.98|6532.1|6532.1|6537.63|6537.63|6526.98|6526.98|0
1753885800000|2025-07-30 14:30:00|6531.03|6531.03|6530.36|6530.36|6535.29|6535.29|6528.9|6528.9|0
1753886100000|2025-07-30 14:35:00|6529.3|6529.3|6530.59|6530.59|6531.65|6531.65|6528.23|6528.23|0
1753886400000|2025-07-30 14:40:00|6531.65|6531.65|6529.52|6529.52|6533.78|6533.78|6528.23|6528.23|0
1753886700000|2025-07-30 14:45:00|6528.45|6528.45|6539.51|6539.51|6540.58|6540.58|6527.8|6527.8|0
1753887000000|2025-07-30 14:50:00|6538.86|6538.86|6538.97|6538.97|6542.17|6542.17|6538.86|6538.86|0
1753887300000|2025-07-30 14:55:00|6537.68|6537.68|6541.94|6541.94|6542.17|6542.17|6537.68|6537.68|0
1753887600000|2025-07-30 15:00:00|6540.88|6540.88|6535.48|6535.48|6543.86|6543.86|6533.75|6533.75|0
1753887900000|2025-07-30 15:05:00|6534.15|6534.15|6534.32|6534.32|6539.3|6539.3|6534.15|6534.15|0
1753888200000|2025-07-30 15:10:00|6534.98|6534.98|6532.13|6532.13|6537.96|6537.96|6532.13|6532.13|0
1753888500000|2025-07-30 15:15:00|6530.15|6530.15|6532.6|6532.6|6534.73|6534.73|6524.96|6524.96|0
1753888800000|2025-07-30 15:20:00|6531.32|6531.32|6524.63|6524.63|6531.32|6531.32|6522.02|6522.02|0
1753889100000|2025-07-30 15:25:00|6525.7|6525.7|6529.62|6529.62|6530.94|6530.94|6525.39|6525.39|0
1753946100000|2025-07-31 07:15:00|6559.85|6559.85|6559.6|6559.6|6562.92|6562.92|6549.49|6549.49|0
1753946400000|2025-07-31 07:20:00|6563.86|6563.86|6561.97|6561.97|6563.86|6563.86|6558.15|6558.15|0
1753946700000|2025-07-31 07:25:00|6564.1|6564.1|6575.73|6575.73|6575.73|6575.73|6562.78|6562.78|0
1753947000000|2025-07-31 07:30:00|6576.79|6576.79|6574.1|6574.1|6580.49|6580.49|6574.1|6574.1|0
1753947300000|2025-07-31 07:35:00|6575.16|6575.16|6591.24|6591.24|6594.16|6594.16|6575.16|6575.16|0
1753947600000|2025-07-31 07:40:00|6590.35|6590.35|6608.26|6608.26|6609.82|6609.82|6590.35|6590.35|0
1753947900000|2025-07-31 07:45:00|6609.16|6609.16|6609.52|6609.52|6611.14|6611.14|6600.27|6600.27|0
1753948200000|2025-07-31 07:50:00|6610.42|6610.42|6616.3|6616.3|6617.37|6617.37|6609.35|6609.35|0
1753948500000|2025-07-31 07:55:00|6615.24|6615.24|6618.79|6618.79|6618.79|6618.79|6611.26|6611.26|0
1753948800000|2025-07-31 08:00:00|6616.65|6616.65|6599.54|6599.54|6616.65|6616.65|6599.28|6599.28|0
1753949100000|2025-07-31 08:05:00|6598.47|6598.47|6605.67|6605.67|6605.67|6605.67|6594.83|6594.83|0
1753949400000|2025-07-31 08:10:00|6604.77|6604.77|6599.43|6599.43|6607.13|6607.13|6599.43|6599.43|0
1753949700000|2025-07-31 08:15:00|6598.53|6598.53|6615.09|6615.09|6617.63|6617.63|6597.63|6597.63|0
1753950000000|2025-07-31 08:20:00|6613.1|6613.1|6605.37|6605.37|6615.23|6615.23|6605.37|6605.37|0
1753950300000|2025-07-31 08:25:00|6603.24|6603.24|6600.28|6600.28|6606.43|6606.43|6592.14|6592.14|0
1753950600000|2025-07-31 08:30:00|6599.21|6599.21|6608.31|6608.31|6608.31|6608.31|6599.21|6599.21|0
1753950900000|2025-07-31 08:35:00|6606.33|6606.33|6606.84|6606.84|6609.19|6609.19|6606.33|6606.33|0
1753951200000|2025-07-31 08:40:00|6607.5|6607.5|6603.38|6603.38|6614.99|6614.99|6603.01|6603.01|0
1753951500000|2025-07-31 08:45:00|6602.32|6602.32|6602.06|6602.06|6605.51|6605.51|6602.06|6602.06|0
1753951800000|2025-07-31 08:50:00|6599.36|6599.36|6595.62|6595.62|6599.36|6599.36|6591.52|6591.52|0
1753952100000|2025-07-31 08:55:00|6594.72|6594.72|6604.96|6604.96|6607.32|6607.32|6591.29|6591.29|0
1753952400000|2025-07-31 09:00:00|6602.83|6602.83|6604.03|6604.03|6607.28|6607.28|6602.83|6602.83|0
1753952700000|2025-07-31 09:05:00|6602.04|6602.04|6595.17|6595.17|6602.04|6602.04|6595.17|6595.17|0
1753953000000|2025-07-31 09:10:00|6594.5|6594.5|6597.34|6597.34|6600.54|6600.54|6594.5|6594.5|0
1753953300000|2025-07-31 09:15:00|6596.27|6596.27|6600.24|6600.24|6604.33|6604.33|6596.27|6596.27|0
1753953600000|2025-07-31 09:20:00|6596.65|6596.65|6603.43|6603.43|6606.12|6606.12|6596.24|6596.24|0
1753953900000|2025-07-31 09:25:00|6604.09|6604.09|6622.88|6622.88|6623.12|6623.12|6604.09|6604.09|0
1753954200000|2025-07-31 09:30:00|6621.09|6621.09|6634.6|6634.6|6634.6|6634.6|6618.57|6618.57|0
1753954500000|2025-07-31 09:35:00|6635.67|6635.67|6634.76|6634.76|6641|6641|6634.6|6634.6|0
1753954800000|2025-07-31 09:40:00|6636.55|6636.55|6635.66|6635.66|6642.05|6642.05|6635.66|6635.66|0
1753955100000|2025-07-31 09:45:00|6634.59|6634.59|6633.6|6633.6|6635.59|6635.59|6632.28|6632.28|0
1753955400000|2025-07-31 09:50:00|6632.54|6632.54|6627.1|6627.1|6632.54|6632.54|6627.1|6627.1|0
1753955700000|2025-07-31 09:55:00|6625.11|6625.11|6625.34|6625.34|6636.83|6636.83|6625.11|6625.11|0
1753956000000|2025-07-31 10:00:00|6624.68|6624.68|6631.93|6631.93|6631.93|6631.93|6621.21|6621.21|0
1753956300000|2025-07-31 10:05:00|6632.83|6632.83|6623.42|6623.42|6632.83|6632.83|6621.29|6621.29|0
1753956600000|2025-07-31 10:10:00|6625.55|6625.55|6629.63|6629.63|6630.77|6630.77|6625.55|6625.55|0
1753956900000|2025-07-31 10:15:00|6628.57|6628.57|6627.17|6627.17|6631.98|6631.98|6626.77|6626.77|0
1753957200000|2025-07-31 10:20:00|6628.24|6628.24|6622.01|6622.01|6628.24|6628.24|6620.95|6620.95|0
1753957500000|2025-07-31 10:25:00|6620.03|6620.03|6620.69|6620.69|6624.38|6624.38|6620.03|6620.03|0
1753957800000|2025-07-31 10:30:00|6621.75|6621.75|6620.87|6620.87|6623.22|6623.22|6616.83|6616.83|0
1753958100000|2025-07-31 10:35:00|6622.16|6622.16|6618.3|6618.3|6626.87|6626.87|6615.73|6615.73|0
1753958400000|2025-07-31 10:40:00|6617.24|6617.24|6624.64|6624.64|6627.84|6627.84|6614.04|6614.04|0
1753958700000|2025-07-31 10:45:00|6625.71|6625.71|6627.43|6627.43|6627.43|6627.43|6623.32|6623.32|0
1753959000000|2025-07-31 10:50:00|6625.3|6625.3|6619.89|6619.89|6630.03|6630.03|6619.89|6619.89|0
1753959300000|2025-07-31 10:55:00|6619.24|6619.24|6618.48|6618.48|6620.47|6620.47|6616.35|6616.35|0
1753959600000|2025-07-31 11:00:00|6617.42|6617.42|6613.49|6613.49|6617.42|6617.42|6611.69|6611.69|0
1753959900000|2025-07-31 11:05:00|6614.78|6614.78|6618.2|6618.2|6622.68|6622.68|6614.78|6614.78|0
1753960200000|2025-07-31 11:10:00|6615.5|6615.5|6619.23|6619.23|6620.55|6620.55|6609.4|6609.4|0
1753960500000|2025-07-31 11:15:00|6618.33|6618.33|6623.61|6623.61|6623.61|6623.61|6616.82|6616.82|0
1753960800000|2025-07-31 11:20:00|6624.67|6624.67|6623.44|6623.44|6625.24|6625.24|6622.54|6622.54|0
1753961100000|2025-07-31 11:25:00|6622.38|6622.38|6623.57|6623.57|6625.97|6625.97|6617.11|6617.11|0
1753961400000|2025-07-31 11:30:00|6621.44|6621.44|6622.33|6622.33|6622.76|6622.76|6619.97|6619.97|0
1753961700000|2025-07-31 11:35:00|6625.92|6625.92|6630.24|6630.24|6631.78|6631.78|6625.53|6625.53|0
1753962000000|2025-07-31 11:40:00|6628.11|6628.11|6625.15|6625.15|6628.11|6628.11|6615.27|6615.27|0
1753962300000|2025-07-31 11:45:00|6626.22|6626.22|6626.38|6626.38|6626.38|6626.38|6619.76|6619.76|0
1753962600000|2025-07-31 11:50:00|6627.45|6627.45|6620.02|6620.02|6628.52|6628.52|6620.02|6620.02|0
1753962900000|2025-07-31 11:55:00|6621.08|6621.08|6628.1|6628.1|6629.17|6629.17|6620.02|6620.02|0
1753963200000|2025-07-31 12:00:00|6627.2|6627.2|6634.2|6634.2|6634.2|6634.2|6626.3|6626.3|0
1753963500000|2025-07-31 12:05:00|6635.52|6635.52|6645.17|6645.17|6645.17|6645.17|6635.52|6635.52|0
1753963800000|2025-07-31 12:10:00|6645.84|6645.84|6644.04|6644.04|6645.84|6645.84|6641.91|6641.91|0
1753964100000|2025-07-31 12:15:00|6641.91|6641.91|6646.03|6646.03|6648.16|6648.16|6641.91|6641.91|0
1753964400000|2025-07-31 12:20:00|6644.74|6644.74|6637.95|6637.95|6644.74|6644.74|6637.95|6637.95|0
1753964700000|2025-07-31 12:25:00|6636.15|6636.15|6643.08|6643.08|6643.08|6643.08|6636.15|6636.15|0
1753965000000|2025-07-31 12:30:00|6642.02|6642.02|6634.47|6634.47|6642.02|6642.02|6634.47|6634.47|0
1753965300000|2025-07-31 12:35:00|6632.68|6632.68|6629.23|6629.23|6633.74|6633.74|6629.23|6629.23|0
1753965600000|2025-07-31 12:40:00|6630.13|6630.13|6632.48|6632.48|6632.48|6632.48|6630.13|6630.13|0
1753965900000|2025-07-31 12:45:00|6633.38|6633.38|6636.62|6636.62|6636.62|6636.62|6632.48|6632.48|0
1753966200000|2025-07-31 12:50:00|6637.68|6637.68|6636.62|6636.62|6637.68|6637.68|6636.62|6636.62|0
1753966500000|2025-07-31 12:55:00|6637.68|6637.68|6628.37|6628.37|6637.68|6637.68|6627.31|6627.31|0
1753966800000|2025-07-31 13:00:00|6631.96|6631.96|6638.02|6638.02|6638.02|6638.02|6628.37|6628.37|0
1753967100000|2025-07-31 13:05:00|6636.73|6636.73|6643.31|6643.31|6643.31|6643.31|6633.48|6633.48|0
1753967400000|2025-07-31 13:10:00|6641.17|6641.17|6637.61|6637.61|6641.17|6641.17|6637.39|6637.39|0
1753967700000|2025-07-31 13:15:00|6638.68|6638.68|6639.41|6639.41|6641.54|6641.54|6637.61|6637.61|0
1753968000000|2025-07-31 13:20:00|6636.21|6636.21|6647.66|6647.66|6647.66|6647.66|6634.93|6634.93|0
1753968300000|2025-07-31 13:25:00|6648.73|6648.73|6648.07|6648.07|6651.92|6651.92|6645.94|6645.94|0
1753968600000|2025-07-31 13:30:00|6644.88|6644.88|6656.33|6656.33|6660.23|6660.23|6642.69|6642.69|0
1753968900000|2025-07-31 13:35:00|6657.39|6657.39|6653.64|6653.64|6659.7|6659.7|6650.78|6650.78|0
1753969200000|2025-07-31 13:40:00|6652.58|6652.58|6642.9|6642.9|6652.58|6652.58|6640.52|6640.52|0
1753969500000|2025-07-31 13:45:00|6643.97|6643.97|6637.62|6637.62|6643.97|6643.97|6635.49|6635.49|0
1753969800000|2025-07-31 13:50:00|6636.72|6636.72|6634.8|6634.8|6636.93|6636.93|6629.03|6629.03|0
1753970100000|2025-07-31 13:55:00|6633.52|6633.52|6637.08|6637.08|6637.08|6637.08|6625.4|6625.4|0
1753970400000|2025-07-31 14:00:00|6638.14|6638.14|6639.64|6639.64|6640.93|6640.93|6635.79|6635.79|0
1753970700000|2025-07-31 14:05:00|6638.32|6638.32|6624.08|6624.08|6638.32|6638.32|6624.08|6624.08|0
1753971000000|2025-07-31 14:10:00|6626.72|6626.72|6628.49|6628.49|6629.78|6629.78|6623.79|6623.79|0
1753971300000|2025-07-31 14:15:00|6627.43|6627.43|6625.13|6625.13|6628.49|6628.49|6623.76|6623.76|0
1753971600000|2025-07-31 14:20:00|6627.26|6627.26|6616.69|6616.69|6627.26|6627.26|6616.69|6616.69|0
1753971900000|2025-07-31 14:25:00|6617.98|6617.98|6618.46|6618.46|6626.37|6626.37|6617.98|6617.98|0
1753972200000|2025-07-31 14:30:00|6616.67|6616.67|6615.09|6615.09|6617.33|6617.33|6612.96|6612.96|0
1753972500000|2025-07-31 14:35:00|6616.16|6616.16|6618.51|6618.51|6620.86|6620.86|6616.16|6616.16|0
1753972800000|2025-07-31 14:40:00|6617.44|6617.44|6608.7|6608.7|6617.44|6617.44|6608.7|6608.7|0
1753973100000|2025-07-31 14:45:00|6607.63|6607.63|6610.2|6610.2|6613.02|6613.02|6606.74|6606.74|0
1753973400000|2025-07-31 14:50:00|6611.49|6611.49|6608.22|6608.22|6611.49|6611.49|6605.7|6605.7|0
1753973700000|2025-07-31 14:55:00|6607.32|6607.32|6610.3|6610.3|6610.3|6610.3|6606.25|6606.25|0
1753974000000|2025-07-31 15:00:00|6608.31|6608.31|6620.37|6620.37|6627.21|6627.21|6607.03|6607.03|0
1753974300000|2025-07-31 15:05:00|6619.31|6619.31|6619.31|6619.31|6620.59|6620.59|6618.24|6618.24|0
1753974600000|2025-07-31 15:10:00|6617.51|6617.51|6609.98|6609.98|6617.51|6617.51|6609.98|6609.98|0
1753974900000|2025-07-31 15:15:00|6611.04|6611.04|6598.29|6598.29|6611.04|6611.04|6598.29|6598.29|0
1753975200000|2025-07-31 15:20:00|6597.62|6597.62|6593.7|6593.7|6597.62|6597.62|6591|6591|0
1753975500000|2025-07-31 15:25:00|6594.76|6594.76|6604.73|6604.73|6608.24|6608.24|6594.76|6594.76|0
1754032500000|2025-08-01 07:15:00|6608.81|6608.81|6593.83|6593.83|6608.81|6608.81|6593.83|6593.83|0
1754032800000|2025-08-01 07:20:00|6589.96|6589.96|6589.2|6589.2|6594.53|6594.53|6589.2|6589.2|0
1754033100000|2025-08-01 07:25:00|6588.13|6588.13|6588.12|6588.12|6595.31|6595.31|6588.12|6588.12|0
1754033400000|2025-08-01 07:30:00|6584.25|6584.25|6588.3|6588.3|6588.3|6588.3|6584.25|6584.25|0
1754033700000|2025-08-01 07:35:00|6585.6|6585.6|6582.88|6582.88|6585.6|6585.6|6580.9|6580.9|0
1754034000000|2025-08-01 07:40:00|6575.42|6575.42|6578.4|6578.4|6578.4|6578.4|6570.94|6570.94|0
1754034300000|2025-08-01 07:45:00|6579.46|6579.46|6569.88|6569.88|6579.46|6579.46|6566.29|6566.29|0
1754034600000|2025-08-01 07:50:00|6567.75|6567.75|6563.13|6563.13|6567.75|6567.75|6560.86|6560.86|0
1754034900000|2025-08-01 07:55:00|6564.2|6564.2|6563.25|6563.25|6566.89|6566.89|6560.68|6560.68|0
1754035200000|2025-08-01 08:00:00|6560.06|6560.06|6559.37|6559.37|6562.4|6562.4|6556.79|6556.79|0
1754035500000|2025-08-01 08:05:00|6560.65|6560.65|6563.63|6563.63|6564.92|6564.92|6559.59|6559.59|0
1754035800000|2025-08-01 08:10:00|6564.69|6564.69|6557.71|6557.71|6566.49|6566.49|6557.71|6557.71|0
1754036100000|2025-08-01 08:15:00|6558.77|6558.77|6567.81|6567.81|6570.42|6570.42|6558.77|6558.77|0
1754036400000|2025-08-01 08:20:00|6568.47|6568.47|6545.16|6545.16|6568.47|6568.47|6545.16|6545.16|0
1754036700000|2025-08-01 08:25:00|6544.1|6544.1|6543.81|6543.81|6547.52|6547.52|6543.81|6543.81|0
1754037000000|2025-08-01 08:30:00|6542.74|6542.74|6540.79|6540.79|6545.94|6545.94|6539.72|6539.72|0
1754037300000|2025-08-01 08:35:00|6542.08|6542.08|6542.48|6542.48|6543.55|6543.55|6541.42|6541.42|0
1754037600000|2025-08-01 08:40:00|6547.63|6547.63|6550.98|6550.98|6556.2|6556.2|6547.39|6547.39|0
1754037900000|2025-08-01 08:45:00|6553.11|6553.11|6555.08|6555.08|6555.08|6555.08|6553.11|6553.11|0
1754038200000|2025-08-01 08:50:00|6553.75|6553.75|6544.27|6544.27|6553.75|6553.75|6540.17|6540.17|0
1754038500000|2025-08-01 08:55:00|6542.14|6542.14|6542.47|6542.47|6544.6|6544.6|6541.18|6541.18|0
1754038800000|2025-08-01 09:00:00|6541.18|6541.18|6536.13|6536.13|6541.18|6541.18|6534.73|6534.73|0
1754039100000|2025-08-01 09:05:00|6535.07|6535.07|6542.8|6542.8|6542.8|6542.8|6533.78|6533.78|0
1754039400000|2025-08-01 09:10:00|6545.5|6545.5|6542.39|6542.39|6546.13|6546.13|6539.92|6539.92|0
1754039700000|2025-08-01 09:15:00|6543.46|6543.46|6544.63|6544.63|6556.57|6556.57|6543.46|6543.46|0
1754040000000|2025-08-01 09:20:00|6545.7|6545.7|6544.3|6544.3|6545.7|6545.7|6542.28|6542.28|0
1754040300000|2025-08-01 09:25:00|6545.36|6545.36|6551.76|6551.76|6553.04|6553.04|6545.36|6545.36|0
1754040600000|2025-08-01 09:30:00|6552.42|6552.42|6552.14|6552.14|6553.48|6553.48|6549.84|6549.84|0
1754040900000|2025-08-01 09:35:00|6550.01|6550.01|6553.43|6553.43|6553.43|6553.43|6550.01|6550.01|0
1754041200000|2025-08-01 09:40:00|6552.36|6552.36|6558.57|6558.57|6559.85|6559.85|6551.7|6551.7|0
1754041500000|2025-08-01 09:45:00|6559.46|6559.46|6559.69|6559.69|6560.53|6560.53|6557.33|6557.33|0
1754041800000|2025-08-01 09:50:00|6559.03|6559.03|6563.65|6563.65|6567.55|6567.55|6559.03|6559.03|0
1754042100000|2025-08-01 09:55:00|6562.36|6562.36|6561.65|6561.65|6563.43|6563.43|6560.14|6560.14|0
1754042400000|2025-08-01 10:00:00|6560.59|6560.59|6560.87|6560.87|6561.88|6561.88|6557.68|6557.68|0
1754042700000|2025-08-01 10:05:00|6563|6563|6572.48|6572.48|6572.48|6572.48|6563|6563|0
1754043000000|2025-08-01 10:10:00|6571.58|6571.58|6571.75|6571.75|6572.81|6572.81|6570.68|6570.68|0
1754043300000|2025-08-01 10:15:00|6571.09|6571.09|6562.3|6562.3|6571.09|6571.09|6562.3|6562.3|0
1754043600000|2025-08-01 10:20:00|6564.43|6564.43|6567.52|6567.52|6567.52|6567.52|6564.43|6564.43|0
1754043900000|2025-08-01 10:25:00|6569.65|6569.65|6573.51|6573.51|6574.17|6574.17|6569.65|6569.65|0
1754044200000|2025-08-01 10:30:00|6572.44|6572.44|6572|6572|6573.73|6573.73|6572|6572|0
1754044500000|2025-08-01 10:35:00|6574.58|6574.58|6568.77|6568.77|6574.58|6574.58|6566.67|6566.67|0
1754044800000|2025-08-01 10:40:00|6567.49|6567.49|6567.26|6567.26|6569.62|6569.62|6567.26|6567.26|0
1754045100000|2025-08-01 10:45:00|6568.33|6568.33|6565.97|6565.97|6568.33|6568.33|6565.97|6565.97|0
1754045400000|2025-08-01 10:50:00|6564.65|6564.65|6558.55|6558.55|6564.65|6564.65|6557.89|6557.89|0
1754045700000|2025-08-01 10:55:00|6559.62|6559.62|6565.28|6565.28|6565.28|6565.28|6559.62|6559.62|0
1754046000000|2025-08-01 11:00:00|6566.56|6566.56|6565.46|6565.46|6568.92|6568.92|6565.46|6565.46|0
1754046300000|2025-08-01 11:05:00|6566.79|6566.79|6566.75|6566.75|6567.41|6567.41|6564.21|6564.21|0
1754046600000|2025-08-01 11:10:00|6565.68|6565.68|6568.99|6568.99|6568.99|6568.99|6565.68|6565.68|0
1754046900000|2025-08-01 11:15:00|6570.05|6570.05|6575.65|6575.65|6575.65|6575.65|6569.39|6569.39|0
1754047200000|2025-08-01 11:20:00|6576.71|6576.71|6583.1|6583.1|6584.17|6584.17|6576.71|6576.71|0
1754047500000|2025-08-01 11:25:00|6584.17|6584.17|6591.29|6591.29|6591.29|6591.29|6584.17|6584.17|0
1754047800000|2025-08-01 11:30:00|6595.55|6595.55|6587.14|6587.14|6595.55|6595.55|6587.14|6587.14|0
1754048100000|2025-08-01 11:35:00|6586.08|6586.08|6584.16|6584.16|6586.08|6586.08|6582.43|6582.43|0
1754048400000|2025-08-01 11:40:00|6585.45|6585.45|6587.8|6587.8|6587.8|6587.8|6585.45|6585.45|0
1754048700000|2025-08-01 11:45:00|6588.87|6588.87|6587.8|6587.8|6588.87|6588.87|6586.74|6586.74|0
1754049000000|2025-08-01 11:50:00|6587.14|6587.14|6584.45|6584.45|6587.14|6587.14|6584.28|6584.28|0
1754049300000|2025-08-01 11:55:00|6583.55|6583.55|6584.46|6584.46|6585.24|6585.24|6581.93|6581.93|0
1754049600000|2025-08-01 12:00:00|6585.78|6585.78|6584.49|6584.49|6585.78|6585.78|6581.46|6581.46|0
1754049900000|2025-08-01 12:05:00|6583.43|6583.43|6582.38|6582.38|6584.33|6584.33|6580.24|6580.24|0
1754050200000|2025-08-01 12:10:00|6583.44|6583.44|6583.84|6583.84|6588.11|6588.11|6582.52|6582.52|0
1754050500000|2025-08-01 12:15:00|6581.71|6581.71|6587|6587|6587|6587|6580.39|6580.39|0
1754050800000|2025-08-01 12:20:00|6588.07|6588.07|6591.27|6591.27|6591.27|6591.27|6587|6587|0
1754051100000|2025-08-01 12:25:00|6589.13|6589.13|6587.73|6587.73|6591.49|6591.49|6586.66|6586.66|0
1754051400000|2025-08-01 12:30:00|6586.66|6586.66|6581.9|6581.9|6588.78|6588.78|6581.07|6581.07|0
1754051700000|2025-08-01 12:35:00|6579.77|6579.77|6587.95|6587.95|6587.95|6587.95|6579.77|6579.77|0
1754052000000|2025-08-01 12:40:00|6591.15|6591.15|6603.6|6603.6|6605.73|6605.73|6591.15|6591.15|0
1754052300000|2025-08-01 12:45:00|6602.53|6602.53|6609.53|6609.53|6611.66|6611.66|6599.28|6599.28|0
1754052600000|2025-08-01 12:50:00|6610.43|6610.43|6601.02|6601.02|6610.43|6610.43|6601.02|6601.02|0
1754052900000|2025-08-01 12:55:00|6598.89|6598.89|6586.22|6586.22|6598.89|6598.89|6586.22|6586.22|0
1754053200000|2025-08-01 13:00:00|6585.15|6585.15|6576.85|6576.85|6585.15|6585.15|6576.85|6576.85|0
1754053500000|2025-08-01 13:05:00|6575.56|6575.56|6584.03|6584.03|6584.03|6584.03|6572.37|6572.37|0
1754053800000|2025-08-01 13:10:00|6585.1|6585.1|6581.17|6581.17|6587.23|6587.23|6581.17|6581.17|0
1754054100000|2025-08-01 13:15:00|6580.1|6580.1|6591.8|6591.8|6591.8|6591.8|6580.1|6580.1|0
1754054400000|2025-08-01 13:20:00|6592.7|6592.7|6592.7|6592.7|6595.89|6595.89|6592.7|6592.7|0
1754054700000|2025-08-01 13:25:00|6592.04|6592.04|6593.1|6593.1|6595.23|6595.23|6590.74|6590.74|0
1754055000000|2025-08-01 13:30:00|6596.74|6596.74|6591.96|6591.96|6602.91|6602.91|6590.89|6590.89|0
1754055300000|2025-08-01 13:35:00|6592.62|6592.62|6602.9|6602.9|6604.41|6604.41|6592.62|6592.62|0
1754055600000|2025-08-01 13:40:00|6600.77|6600.77|6593.74|6593.74|6609.98|6609.98|6593.74|6593.74|0
1754055900000|2025-08-01 13:45:00|6591.61|6591.61|6586.21|6586.21|6595.87|6595.87|6586.21|6586.21|0
1754056200000|2025-08-01 13:50:00|6587.27|6587.27|6580.92|6580.92|6594.2|6594.2|6580.3|6580.3|0
1754056500000|2025-08-01 13:55:00|6581.99|6581.99|6577.52|6577.52|6581.99|6581.99|6577.52|6577.52|0
1754056800000|2025-08-01 14:00:00|6579.65|6579.65|6573.94|6573.94|6579.65|6579.65|6571.27|6571.27|0
1754057100000|2025-08-01 14:05:00|6571.96|6571.96|6575.56|6575.56|6576.22|6576.22|6566.52|6566.52|0
1754057400000|2025-08-01 14:10:00|6574.23|6574.23|6580.76|6580.76|6581.82|6581.82|6574.23|6574.23|0
1754057700000|2025-08-01 14:15:00|6581.82|6581.82|6597.06|6597.06|6599.63|6599.63|6581.82|6581.82|0
1754058000000|2025-08-01 14:20:00|6595.99|6595.99|6592.98|6592.98|6595.99|6595.99|6592.98|6592.98|0
1754058300000|2025-08-01 14:25:00|6596.62|6596.62|6583.52|6583.52|6596.62|6596.62|6582.23|6582.23|0
1754058600000|2025-08-01 14:30:00|6582.45|6582.45|6569.96|6569.96|6582.45|6582.45|6569.96|6569.96|0
1754058900000|2025-08-01 14:35:00|6568.89|6568.89|6571.3|6571.3|6573.09|6573.09|6568.33|6568.33|0
1754059200000|2025-08-01 14:40:00|6572.58|6572.58|6565.31|6565.31|6572.58|6572.58|6556.38|6556.38|0
1754059500000|2025-08-01 14:45:00|6566.38|6566.38|6564.2|6564.2|6570.41|6570.41|6562.91|6562.91|0
1754059800000|2025-08-01 14:50:00|6563.14|6563.14|6565.05|6565.05|6565.05|6565.05|6560.95|6560.95|0
1754060100000|2025-08-01 14:55:00|6562.91|6562.91|6564.22|6564.22|6564.88|6564.88|6559.51|6559.51|0
1754060400000|2025-08-01 15:00:00|6562.93|6562.93|6563.58|6563.58|6564.64|6564.64|6560.91|6560.91|0
1754060700000|2025-08-01 15:05:00|6564.64|6564.64|6567.2|6567.2|6568.28|6568.28|6564.64|6564.64|0
1754061000000|2025-08-01 15:10:00|6568.26|6568.26|6573.42|6573.42|6574.08|6574.08|6568.26|6568.26|0
1754061300000|2025-08-01 15:15:00|6574.08|6574.08|6575.44|6575.44|6580.58|6580.58|6574.08|6574.08|0
1754061600000|2025-08-01 15:20:00|6574.78|6574.78|6575.15|6575.15|6575.15|6575.15|6569.16|6569.16|0
1754061900000|2025-08-01 15:25:00|6576.05|6576.05|6571.71|6571.71|6577.17|6577.17|6571.71|6571.71|0
1754291700000|2025-08-04 07:15:00|6619.21|6619.21|6600.35|6600.35|6619.21|6619.21|6598.22|6598.22|0
1754292000000|2025-08-04 07:20:00|6602.93|6602.93|6597.38|6597.38|6603.99|6603.99|6594.18|6594.18|0
1754292300000|2025-08-04 07:25:00|6598.28|6598.28|6599.12|6599.12|6599.12|6599.12|6596.99|6596.99|0
1754292600000|2025-08-04 07:30:00|6596.99|6596.99|6605.3|6605.3|6605.3|6605.3|6596.99|6596.99|0
1754292900000|2025-08-04 07:35:00|6607.43|6607.43|6595.38|6595.38|6608.17|6608.17|6594.32|6594.32|0
1754293200000|2025-08-04 07:40:00|6592.19|6592.19|6586.08|6586.08|6596.11|6596.11|6586.08|6586.08|0
1754293500000|2025-08-04 07:45:00|6583.95|6583.95|6587.24|6587.24|6587.24|6587.24|6581.25|6581.25|0
1754293800000|2025-08-04 07:50:00|6581.92|6581.92|6583.79|6583.79|6587.24|6587.24|6579.53|6579.53|0
1754294100000|2025-08-04 07:55:00|6585.92|6585.92|6593.43|6593.43|6593.43|6593.43|6583.79|6583.79|0
1754294400000|2025-08-04 08:00:00|6594.5|6594.5|6590.01|6590.01|6594.5|6594.5|6584.46|6584.46|0
1754294700000|2025-08-04 08:05:00|6588.73|6588.73|6581.03|6581.03|6592.86|6592.86|6581.03|6581.03|0
1754295000000|2025-08-04 08:10:00|6576.76|6576.76|6562.4|6562.4|6576.76|6576.76|6558.13|6558.13|0
1754295300000|2025-08-04 08:15:00|6563.68|6563.68|6567.95|6567.95|6567.95|6567.95|6561.33|6561.33|0
1754295600000|2025-08-04 08:20:00|6570.08|6570.08|6567.21|6567.21|6574.23|6574.23|6567.21|6567.21|0
1754295900000|2025-08-04 08:25:00|6565.08|6565.08|6572.14|6572.14|6572.14|6572.14|6563.79|6563.79|0
1754296200000|2025-08-04 08:30:00|6573.2|6573.2|6572.3|6572.3|6574.49|6574.49|6570.62|6570.62|0
1754296500000|2025-08-04 08:35:00|6571.01|6571.01|6571.01|6571.01|6573.66|6573.66|6569.95|6569.95|0
1754296800000|2025-08-04 08:40:00|6572.3|6572.3|6571.38|6571.38|6574.57|6574.57|6569.98|6569.98|0
1754297100000|2025-08-04 08:45:00|6569.25|6569.25|6572.55|6572.55|6574.74|6574.74|6569.25|6569.25|0
1754297400000|2025-08-04 08:50:00|6573.84|6573.84|6574.35|6574.35|6575.64|6575.64|6573.84|6573.84|0
1754297700000|2025-08-04 08:55:00|6575.25|6575.25|6571.83|6571.83|6575.25|6575.25|6571.83|6571.83|0
1754298000000|2025-08-04 09:00:00|6569.7|6569.7|6556.66|6556.66|6569.7|6569.7|6556.66|6556.66|0
1754298300000|2025-08-04 09:05:00|6558.79|6558.79|6563.22|6563.22|6563.22|6563.22|6555.76|6555.76|0
1754298600000|2025-08-04 09:10:00|6562.15|6562.15|6553.81|6553.81|6562.15|6562.15|6551.68|6551.68|0
1754298900000|2025-08-04 09:15:00|6554.47|6554.47|6553.64|6553.64|6557.99|6557.99|6552.58|6552.58|0
1754299200000|2025-08-04 09:20:00|6554.71|6554.71|6559.95|6559.95|6561.01|6561.01|6554.71|6554.71|0
1754299500000|2025-08-04 09:25:00|6557.81|6557.81|6560.84|6560.84|6563.14|6563.14|6557.81|6557.81|0
1754299800000|2025-08-04 09:30:00|6561.74|6561.74|6555.18|6555.18|6564.99|6564.99|6555.18|6555.18|0
1754300100000|2025-08-04 09:35:00|6549.86|6549.86|6543.07|6543.07|6549.86|6549.86|6541.5|6541.5|0
1754300400000|2025-08-04 09:40:00|6545.2|6545.2|6540.83|6540.83|6547.33|6547.33|6539.76|6539.76|0
1754300700000|2025-08-04 09:45:00|6542.12|6542.12|6536.75|6536.75|6544.25|6544.25|6536.75|6536.75|0
1754301000000|2025-08-04 09:50:00|6534.77|6534.77|6536.48|6536.48|6536.48|6536.48|6532|6532|0
1754301300000|2025-08-04 09:55:00|6535.19|6535.19|6532.81|6532.81|6535.19|6535.19|6529.61|6529.61|0
1754301600000|2025-08-04 10:00:00|6534.13|6534.13|6538.25|6538.25|6538.25|6538.25|6534.13|6534.13|0
1754301900000|2025-08-04 10:05:00|6538.91|6538.91|6538.25|6538.25|6538.91|6538.91|6538.25|6538.25|0
1754302200000|2025-08-04 10:10:00|6536.12|6536.12|6537.66|6537.66|6538.98|6538.98|6536.12|6536.12|0
1754302500000|2025-08-04 10:15:00|6537.01|6537.01|6536.6|6536.6|6537.66|6537.66|6530.83|6530.83|0
1754302800000|2025-08-04 10:20:00|6535.31|6535.31|6532.12|6532.12|6535.31|6535.31|6532.12|6532.12|0
1754303100000|2025-08-04 10:25:00|6535.31|6535.31|6535.31|6535.31|6535.31|6535.31|6535.31|6535.31|0
1754303400000|2025-08-04 10:30:00|6532.66|6532.66|6534.39|6534.39|6534.39|6534.39|6532.66|6532.66|0
1754303700000|2025-08-04 10:35:00|6535.45|6535.45|6534.26|6534.26|6538.65|6538.65|6533.1|6533.1|0
1754304000000|2025-08-04 10:40:00|6533.19|6533.19|6533.36|6533.36|6534.26|6534.26|6532.13|6532.13|0
1754304300000|2025-08-04 10:45:00|6532.29|6532.29|6529.5|6529.5|6532.29|6532.29|6529.5|6529.5|0
1754304600000|2025-08-04 10:50:00|6528.21|6528.21|6522.41|6522.41|6528.21|6528.21|6522.41|6522.41|0
1754304900000|2025-08-04 10:55:00|6526.67|6526.67|6528.8|6528.8|6528.8|6528.8|6525.6|6525.6|0
1754305200000|2025-08-04 11:00:00|6527|6527|6528.8|6528.8|6529.86|6529.86|6527|6527|0
1754305500000|2025-08-04 11:05:00|6527|6527|6528.07|6528.07|6528.07|6528.07|6527|6527|0
1754305800000|2025-08-04 11:10:00|6527.41|6527.41|6523.31|6523.31|6529.98|6529.98|6521.59|6521.59|0
1754306100000|2025-08-04 11:15:00|6526.51|6526.51|6532.26|6532.26|6532.26|6532.26|6525.85|6525.85|0
1754306400000|2025-08-04 11:20:00|6531.36|6531.36|6531.36|6531.36|6535.21|6535.21|6530.7|6530.7|0
1754306700000|2025-08-04 11:25:00|6530.7|6530.7|6532.83|6532.83|6532.83|6532.83|6530.7|6530.7|0
1754307000000|2025-08-04 11:30:00|6535.41|6535.41|6534.12|6534.12|6535.41|6535.41|6534.12|6534.12|0
1754307300000|2025-08-04 11:35:00|6530.92|6530.92|6530.24|6530.24|6531.58|6531.58|6528.25|6528.25|0
1754307600000|2025-08-04 11:40:00|6530.9|6530.9|6531.29|6531.29|6532.19|6532.19|6530.9|6530.9|0
1754307900000|2025-08-04 11:45:00|6529.96|6529.96|6534.06|6534.06|6534.06|6534.06|6528.9|6528.9|0
1754308200000|2025-08-04 11:50:00|6534.96|6534.96|6531.27|6531.27|6534.96|6534.96|6531.27|6531.27|0
1754308500000|2025-08-04 11:55:00|6532.33|6532.33|6530.2|6530.2|6532.33|6532.33|6528.07|6528.07|0
1754308800000|2025-08-04 12:00:00|6529.3|6529.3|6531.43|6531.43|6533.23|6533.23|6529.3|6529.3|0
1754309100000|2025-08-04 12:05:00|6530.77|6530.77|6532.5|6532.5|6532.5|6532.5|6530.77|6530.77|0
1754309400000|2025-08-04 12:10:00|6531.43|6531.43|6531.43|6531.43|6531.43|6531.43|6531.43|6531.43|0
1754309700000|2025-08-04 12:15:00|6530.14|6530.14|6531.49|6531.49|6533.62|6533.62|6528.86|6528.86|0
1754310000000|2025-08-04 12:20:00|6530.42|6530.42|6523.99|6523.99|6530.42|6530.42|6523.99|6523.99|0
1754310300000|2025-08-04 12:25:00|6524.89|6524.89|6531.8|6531.8|6532.69|6532.69|6523.99|6523.99|0
1754310600000|2025-08-04 12:30:00|6531.14|6531.14|6530.31|6530.31|6531.38|6531.38|6530.31|6530.31|0
1754310900000|2025-08-04 12:35:00|6531.38|6531.38|6534.83|6534.83|6534.83|6534.83|6531.38|6531.38|0
1754311200000|2025-08-04 12:40:00|6534.16|6534.16|6534.72|6534.72|6535.49|6535.49|6532.07|6532.07|0
1754311500000|2025-08-04 12:45:00|6534.06|6534.06|6532.15|6532.15|6534.06|6534.06|6527.67|6527.67|0
1754311800000|2025-08-04 12:50:00|6534.28|6534.28|6531.82|6531.82|6534.28|6534.28|6530.76|6530.76|0
1754312100000|2025-08-04 12:55:00|6530.53|6530.53|6527.28|6527.28|6530.53|6530.53|6527.28|6527.28|0
1754312400000|2025-08-04 13:00:00|6528.6|6528.6|6530.59|6530.59|6530.59|6530.59|6528.46|6528.46|0
1754312700000|2025-08-04 13:05:00|6528.46|6528.46|6523.13|6523.13|6528.46|6528.46|6523.13|6523.13|0
1754313000000|2025-08-04 13:10:00|6524.03|6524.03|6525.5|6525.5|6525.5|6525.5|6522.3|6522.3|0
1754313300000|2025-08-04 13:15:00|6527.63|6527.63|6518.33|6518.33|6527.63|6527.63|6517.27|6517.27|0
1754313600000|2025-08-04 13:20:00|6515.75|6515.75|6511.99|6511.99|6515.75|6515.75|6510.93|6510.93|0
1754313900000|2025-08-04 13:25:00|6510.93|6510.93|6515.41|6515.41|6518.61|6518.61|6510.93|6510.93|0
1754314200000|2025-08-04 13:30:00|6514.35|6514.35|6519.67|6519.67|6519.67|6519.67|6513.06|6513.06|0
1754314500000|2025-08-04 13:35:00|6515.41|6515.41|6508.36|6508.36|6515.41|6515.41|6508.36|6508.36|0
1754314800000|2025-08-04 13:40:00|6509.26|6509.26|6510.56|6510.56|6513.35|6513.35|6508.19|6508.19|0
1754315100000|2025-08-04 13:45:00|6509.5|6509.5|6514.82|6514.82|6515.89|6515.89|6509.5|6509.5|0
1754315400000|2025-08-04 13:50:00|6515.89|6515.89|6519.08|6519.08|6520.15|6520.15|6515.89|6515.89|0
1754315700000|2025-08-04 13:55:00|6518.19|6518.19|6523.74|6523.74|6523.74|6523.74|6517.12|6517.12|0
1754316000000|2025-08-04 14:00:00|6525.87|6525.87|6541.86|6541.86|6541.86|6541.86|6525.87|6525.87|0
1754316300000|2025-08-04 14:05:00|6542.92|6542.92|6533.69|6533.69|6542.92|6542.92|6533.69|6533.69|0
1754316600000|2025-08-04 14:10:00|6534.35|6534.35|6536.46|6536.46|6536.46|6536.46|6531.25|6531.25|0
1754316900000|2025-08-04 14:15:00|6534.33|6534.33|6534.33|6534.33|6535.23|6535.23|6534.33|6534.33|0
1754317200000|2025-08-04 14:20:00|6533.27|6533.27|6530.73|6530.73|6533.27|6533.27|6530.07|6530.07|0
1754317500000|2025-08-04 14:25:00|6532.53|6532.53|6533.43|6533.43|6534.49|6534.49|6532.53|6532.53|0
1754317800000|2025-08-04 14:30:00|6536.01|6536.01|6543.32|6543.32|6544.61|6544.61|6536.01|6536.01|0
1754318100000|2025-08-04 14:35:00|6542.25|6542.25|6538.61|6538.61|6542.25|6542.25|6538.39|6538.39|0
1754318400000|2025-08-04 14:40:00|6537.55|6537.55|6534.3|6534.3|6537.55|6537.55|6530.42|6530.42|0
1754318700000|2025-08-04 14:45:00|6535.36|6535.36|6538.3|6538.3|6538.3|6538.3|6531.86|6531.86|0
1754319000000|2025-08-04 14:50:00|6537.24|6537.24|6531.69|6531.69|6538.3|6538.3|6530.58|6530.58|0
1754319300000|2025-08-04 14:55:00|6530.4|6530.4|6536.17|6536.17|6536.17|6536.17|6530.4|6530.4|0
1754319600000|2025-08-04 15:00:00|6537.24|6537.24|6538.3|6538.3|6538.3|6538.3|6535.95|6535.95|0
1754319900000|2025-08-04 15:05:00|6537.01|6537.01|6533.87|6533.87|6539.37|6539.37|6533.87|6533.87|0
1754320200000|2025-08-04 15:10:00|6532.81|6532.81|6532.03|6532.03|6534.77|6534.77|6529.61|6529.61|0
1754320500000|2025-08-04 15:15:00|6534.6|6534.6|6538.52|6538.52|6541.94|6541.94|6533.54|6533.54|0
1754320800000|2025-08-04 15:20:00|6539.58|6539.58|6536.33|6536.33|6539.58|6539.58|6531.85|6531.85|0
1754321100000|2025-08-04 15:25:00|6537.4|6537.4|6542.07|6542.07|6545.19|6545.19|6537.4|6537.4|0
1754378100000|2025-08-05 07:15:00|6570.34|6570.34|6563.54|6563.54|6570.34|6570.34|6562.23|6562.23|0
1754378400000|2025-08-05 07:20:00|6562.48|6562.48|6563.72|6563.72|6563.72|6563.72|6561.59|6561.59|0
1754378700000|2025-08-05 07:25:00|6562.66|6562.66|6561.56|6561.56|6563.95|6563.95|6561.37|6561.37|0
1754379000000|2025-08-05 07:30:00|6562.63|6562.63|6570.13|6570.13|6572.78|6572.78|6562.63|6562.63|0
1754379300000|2025-08-05 07:35:00|6569.07|6569.07|6569.07|6569.07|6569.07|6569.07|6569.07|6569.07|0
1754379600000|2025-08-05 07:40:00|6570.13|6570.13|6573.51|6573.51|6577.1|6577.1|6570.13|6570.13|0
1754379900000|2025-08-05 07:45:00|6574.41|6574.41|6575.59|6575.59|6575.59|6575.59|6569.19|6569.19|0
1754380200000|2025-08-05 07:50:00|6573.45|6573.45|6566.08|6566.08|6574.74|6574.74|6566.08|6566.08|0
1754380500000|2025-08-05 07:55:00|6565.01|6565.01|6565.01|6565.01|6565.01|6565.01|6565.01|6565.01|0
1754380800000|2025-08-05 08:00:00|6568.21|6568.21|6568.21|6568.21|6568.21|6568.21|6565.63|6565.63|0
1754381100000|2025-08-05 08:05:00|6573.54|6573.54|6564.34|6564.34|6574.6|6574.6|6564.34|6564.34|0
1754381400000|2025-08-05 08:10:00|6568.61|6568.61|6567.29|6567.29|6569.67|6569.67|6566.63|6566.63|0
1754381700000|2025-08-05 08:15:00|6567.95|6567.95|6563.91|6563.91|6567.95|6567.95|6562.62|6562.62|0
1754382300000|2025-08-05 08:25:00|6564.97|6564.97|6566.71|6566.71|6570.97|6570.97|6564.97|6564.97|0
1754382600000|2025-08-05 08:30:00|6565.64|6565.64|6562.04|6562.04|6565.64|6565.64|6559.83|6559.83|0
1754382900000|2025-08-05 08:35:00|6563.1|6563.1|6565.23|6565.23|6565.23|6565.23|6562.04|6562.04|0
1754383200000|2025-08-05 08:40:00|6567.03|6567.03|6563.08|6563.08|6568.38|6568.38|6563.08|6563.08|0
1754383500000|2025-08-05 08:45:00|6564.4|6564.4|6562.01|6562.01|6564.4|6564.4|6560.95|6560.95|0
1754383800000|2025-08-05 08:50:00|6561.11|6561.11|6561.34|6561.34|6562.4|6562.4|6561.11|6561.11|0
1754384100000|2025-08-05 08:55:00|6562|6562|6565.85|6565.85|6565.85|6565.85|6562|6562|0
1754384400000|2025-08-05 09:00:00|6564.79|6564.79|6563.34|6563.34|6566.54|6566.54|6563.34|6563.34|0
1754384700000|2025-08-05 09:05:00|6564.41|6564.41|6564.87|6564.87|6566.16|6566.16|6563.51|6563.51|0
1754385000000|2025-08-05 09:10:00|6565.93|6565.93|6567|6567|6567|6567|6565.93|6565.93|0
1754385300000|2025-08-05 09:15:00|6565.93|6565.93|6578.11|6578.11|6578.11|6578.11|6565.93|6565.93|0
1754385600000|2025-08-05 09:20:00|6578.76|6578.76|6583.28|6583.28|6583.28|6583.28|6578.76|6578.76|0
1754385900000|2025-08-05 09:25:00|6586.48|6586.48|6583.69|6583.69|6587.54|6587.54|6582.62|6582.62|0
1754386200000|2025-08-05 09:30:00|6586.88|6586.88|6586.88|6586.88|6586.88|6586.88|6586.88|6586.88|0
1754386500000|2025-08-05 09:35:00|6585.82|6585.82|6587.3|6587.3|6589.1|6589.1|6584.92|6584.92|0
1754386800000|2025-08-05 09:40:00|6588.2|6588.2|6584.11|6584.11|6588.2|6588.2|6584.11|6584.11|0
1754387100000|2025-08-05 09:45:00|6581.97|6581.97|6585|6585|6586.06|6586.06|6581.51|6581.51|0
1754387400000|2025-08-05 09:50:00|6582.87|6582.87|6578.72|6578.72|6582.87|6582.87|6577.82|6577.82|0
1754387700000|2025-08-05 09:55:00|6579.62|6579.62|6579.36|6579.36|6580.43|6580.43|6574.88|6574.88|0
1754388000000|2025-08-05 10:00:00|6578.3|6578.3|6578.35|6578.35|6579.4|6579.4|6576.17|6576.17|0
1754388300000|2025-08-05 10:05:00|6579.64|6579.64|6586.95|6586.95|6588.02|6588.02|6578.35|6578.35|0
1754388600000|2025-08-05 10:10:00|6585.64|6585.64|6585.64|6585.64|6585.64|6585.64|6585.64|6585.64|0
1754388900000|2025-08-05 10:15:00|6588.83|6588.83|6594.01|6594.01|6594.01|6594.01|6587.77|6587.77|0
1754389200000|2025-08-05 10:20:00|6595.3|6595.3|6588.28|6588.28|6595.3|6595.3|6586.95|6586.95|0
1754389800000|2025-08-05 10:30:00|6586.15|6586.15|6582.1|6582.1|6588.94|6588.94|6582.1|6582.1|0
1754390100000|2025-08-05 10:35:00|6581.2|6581.2|6580.8|6580.8|6581.2|6581.2|6578|6578|0
1754390400000|2025-08-05 10:40:00|6579.73|6579.73|6579.07|6579.07|6579.73|6579.73|6579.07|6579.07|0
1754390700000|2025-08-05 10:45:00|6576.38|6576.38|6576.6|6576.6|6579.79|6579.79|6576.15|6576.15|0
1754391000000|2025-08-05 10:50:00|6578.73|6578.73|6581.93|6581.93|6581.93|6581.93|6578.07|6578.07|0
1754391300000|2025-08-05 10:55:00|6582.99|6582.99|6583.65|6583.65|6583.65|6583.65|6582.99|6582.99|0
1754391600000|2025-08-05 11:00:00|6582.36|6582.36|6586.25|6586.25|6586.25|6586.25|6582.36|6582.36|0
1754391900000|2025-08-05 11:05:00|6587.32|6587.32|6587.65|6587.65|6590.52|6590.52|6587.32|6587.32|0
1754392200000|2025-08-05 11:10:00|6586.99|6586.99|6589.71|6589.71|6589.71|6589.71|6585.01|6585.01|0
1754392500000|2025-08-05 11:15:00|6588.43|6588.43|6587.58|6587.58|6588.43|6588.43|6586.3|6586.3|0
1754392800000|2025-08-05 11:20:00|6586.3|6586.3|6586.07|6586.07|6587.36|6587.36|6586.07|6586.07|0
1754393100000|2025-08-05 11:25:00|6586.97|6586.97|6586.97|6586.97|6586.97|6586.97|6586.97|6586.97|0
1754393400000|2025-08-05 11:30:00|6588.04|6588.04|6595.38|6595.38|6595.38|6595.38|6586.97|6586.97|0
1754393700000|2025-08-05 11:35:00|6596.28|6596.28|6599.47|6599.47|6599.47|6599.47|6596.28|6596.28|0
1754394000000|2025-08-05 11:40:00|6601.61|6601.61|6599.47|6599.47|6601.61|6601.61|6599.47|6599.47|0
1754394300000|2025-08-05 11:45:00|6596.28|6596.28|6598.25|6598.25|6600.05|6600.05|6594.72|6594.72|0
1754394600000|2025-08-05 11:50:00|6599.57|6599.57|6602.11|6602.11|6602.11|6602.11|6599.57|6599.57|0
1754394900000|2025-08-05 11:55:00|6601.04|6601.04|6601.85|6601.85|6601.85|6601.85|6599.72|6599.72|0
1754395200000|2025-08-05 12:00:00|6600.78|6600.78|6604.41|6604.41|6604.41|6604.41|6599.72|6599.72|0
1754395500000|2025-08-05 12:05:00|6603.35|6603.35|6608.49|6608.49|6608.49|6608.49|6603.35|6603.35|0
1754395800000|2025-08-05 12:10:00|6607.83|6607.83|6607.78|6607.78|6611.03|6611.03|6607.78|6607.78|0
1754396100000|2025-08-05 12:15:00|6609.07|6609.07|6599.84|6599.84|6609.07|6609.07|6599.84|6599.84|0
1754396400000|2025-08-05 12:20:00|6600.91|6600.91|6600.25|6600.25|6601.54|6601.54|6600.25|6600.25|0
1754396700000|2025-08-05 12:25:00|6602.83|6602.83|6601.54|6601.54|6603.89|6603.89|6601.54|6601.54|0
1754397000000|2025-08-05 12:30:00|6602.86|6602.86|6605.6|6605.6|6606.67|6606.67|6602.86|6602.86|0
1754397300000|2025-08-05 12:35:00|6606.26|6606.26|6608.22|6608.22|6608.22|6608.22|6606.26|6606.26|0
1754397600000|2025-08-05 12:40:00|6609.51|6609.51|6611.2|6611.2|6612.48|6612.48|6608.22|6608.22|0
1754397900000|2025-08-05 12:45:00|6612.26|6612.26|6611.2|6611.2|6612.26|6612.26|6610.13|6610.13|0
1754398200000|2025-08-05 12:50:00|6612.26|6612.26|6614.16|6614.16|6615.06|6615.06|6612.26|6612.26|0
1754398500000|2025-08-05 12:55:00|6616.73|6616.73|6616.91|6616.91|6617.57|6617.57|6612.17|6612.17|0
1754398800000|2025-08-05 13:00:00|6615.63|6615.63|6609.58|6609.58|6615.63|6615.63|6609.58|6609.58|0
1754399100000|2025-08-05 13:05:00|6608.52|6608.52|6601.51|6601.51|6608.52|6608.52|6600.61|6600.61|0
1754399400000|2025-08-05 13:10:00|6602.58|6602.58|6602.8|6602.8|6602.8|6602.8|6601.51|6601.51|0
1754399700000|2025-08-05 13:15:00|6603.87|6603.87|6601.9|6601.9|6603.87|6603.87|6601.9|6601.9|0
1754400000000|2025-08-05 13:20:00|6602.8|6602.8|6601|6601|6606.66|6606.66|6599.94|6599.94|0
1754400300000|2025-08-05 13:25:00|6603.14|6603.14|6606.33|6606.33|6606.33|6606.33|6603.14|6603.14|0
1754400600000|2025-08-05 13:30:00|6605.27|6605.27|6612.83|6612.83|6612.83|6612.83|6603.08|6603.08|0
1754400900000|2025-08-05 13:35:00|6613.72|6613.72|6612.4|6612.4|6620.82|6620.82|6612.4|6612.4|0
1754401200000|2025-08-05 13:40:00|6613.47|6613.47|6606.19|6606.19|6613.47|6613.47|6606.19|6606.19|0
1754401500000|2025-08-05 13:45:00|6607.48|6607.48|6606.68|6606.68|6608.81|6608.81|6606.68|6606.68|0
1754401800000|2025-08-05 13:50:00|6605.78|6605.78|6612.39|6612.39|6613.68|6613.68|6604.88|6604.88|0
1754402100000|2025-08-05 13:55:00|6611.1|6611.1|6607.91|6607.91|6611.1|6611.1|6605.78|6605.78|0
1754402400000|2025-08-05 14:00:00|6606.62|6606.62|6617.06|6617.06|6617.06|6617.06|6601.47|6601.47|0
1754402700000|2025-08-05 14:05:00|6619.63|6619.63|6611.38|6611.38|6619.63|6619.63|6609.16|6609.16|0
1754403000000|2025-08-05 14:10:00|6612.7|6612.7|6603.85|6603.85|6613.36|6613.36|6603.85|6603.85|0
1754403300000|2025-08-05 14:15:00|6604.92|6604.92|6603.35|6603.35|6604.92|6604.92|6602.29|6602.29|0
1754403600000|2025-08-05 14:20:00|6605.49|6605.49|6602.46|6602.46|6605.49|6605.49|6602.46|6602.46|0
1754403900000|2025-08-05 14:25:00|6603.52|6603.52|6603.96|6603.96|6606.31|6606.31|6602.46|6602.46|0
1754404200000|2025-08-05 14:30:00|6602.67|6602.67|6606.53|6606.53|6606.53|6606.53|6600.14|6600.14|0
1754404500000|2025-08-05 14:35:00|6604.4|6604.4|6599.48|6599.48|6604.4|6604.4|6598.19|6598.19|0
1754404800000|2025-08-05 14:40:00|6600.14|6600.14|6593.21|6593.21|6601.93|6601.93|6593.21|6593.21|0
1754405100000|2025-08-05 14:45:00|6594.27|6594.27|6596.85|6596.85|6596.85|6596.85|6593.21|6593.21|0
1754405400000|2025-08-05 14:50:00|6594.72|6594.72|6597.76|6597.76|6597.76|6597.76|6594.72|6594.72|0
1754405700000|2025-08-05 14:55:00|6599.89|6599.89|6602.01|6602.01|6603.97|6603.97|6599.49|6599.49|0
1754406000000|2025-08-05 15:00:00|6603.07|6603.07|6602.74|6602.74|6604.21|6604.21|6601.18|6601.18|0
1754406300000|2025-08-05 15:05:00|6601.84|6601.84|6600.72|6600.72|6601.84|6601.84|6598.59|6598.59|0
1754406600000|2025-08-05 15:10:00|6601.38|6601.38|6610.86|6610.86|6611.92|6611.92|6601.38|6601.38|0
1754406900000|2025-08-05 15:15:00|6609.79|6609.79|6608.93|6608.93|6612.79|6612.79|6608.49|6608.49|0
1754407200000|2025-08-05 15:20:00|6607.64|6607.64|6610.62|6610.62|6611.28|6611.28|6607.64|6607.64|0
1754407500000|2025-08-05 15:25:00|6609.33|6609.33|6606.87|6606.87|6611.85|6611.85|6606.87|6606.87|0
1754464500000|2025-08-06 07:15:00|6606.66|6606.66|6612.46|6612.46|6614.44|6614.44|6605.81|6605.81|0
1754464800000|2025-08-06 07:20:00|6613.52|6613.52|6622.05|6622.05|6625.24|6625.24|6612.46|6612.46|0
1754465100000|2025-08-06 07:25:00|6624.18|6624.18|6629.5|6629.5|6629.5|6629.5|6624.18|6624.18|0
1754465400000|2025-08-06 07:30:00|6632.14|6632.14|6634.72|6634.72|6637.91|6637.91|6632.14|6632.14|0
1754465700000|2025-08-06 07:35:00|6632.07|6632.07|6633.76|6633.76|6635.89|6635.89|6630.34|6630.34|0
1754466000000|2025-08-06 07:40:00|6639.09|6639.09|6635.45|6635.45|6639.09|6639.09|6634.38|6634.38|0
1754466300000|2025-08-06 07:45:00|6637.58|6637.58|6645.48|6645.48|6646.32|6646.32|6637.58|6637.58|0
1754466600000|2025-08-06 07:50:00|6644.19|6644.19|6649.96|6649.96|6651.25|6651.25|6644.19|6644.19|0
1754466900000|2025-08-06 07:55:00|6647.83|6647.83|6642.44|6642.44|6649.34|6649.34|6642.44|6642.44|0
1754467200000|2025-08-06 08:00:00|6639.87|6639.87|6645.01|6645.01|6647.36|6647.36|6638.58|6638.58|0
1754467500000|2025-08-06 08:05:00|6649.27|6649.27|6645.63|6645.63|6649.27|6649.27|6645.63|6645.63|0
1754467800000|2025-08-06 08:10:00|6647.43|6647.43|6638|6638|6647.43|6647.43|6638|6638|0
1754468100000|2025-08-06 08:15:00|6636.94|6636.94|6640.58|6640.58|6642.93|6642.93|6636.94|6636.94|0
1754468400000|2025-08-06 08:20:00|6641.87|6641.87|6645.06|6645.06|6645.06|6645.06|6641.87|6641.87|0
1754468700000|2025-08-06 08:25:00|6644|6644|6638.49|6638.49|6644|6644|6635.63|6635.63|0
1754469000000|2025-08-06 08:30:00|6639.39|6639.39|6639.38|6639.38|6639.39|6639.39|6636.37|6636.37|0
1754469300000|2025-08-06 08:35:00|6640.7|6640.7|6642.69|6642.69|6642.69|6642.69|6640.7|6640.7|0
1754469600000|2025-08-06 08:40:00|6643.98|6643.98|6631.57|6631.57|6645.27|6645.27|6631.16|6631.16|0
1754469900000|2025-08-06 08:45:00|6630.5|6630.5|6631.79|6631.79|6631.79|6631.79|6630.5|6630.5|0
1754470200000|2025-08-06 08:50:00|6630.73|6630.73|6615.8|6615.8|6630.73|6630.73|6615.8|6615.8|0
1754470500000|2025-08-06 08:55:00|6618.15|6618.15|6616.86|6616.86|6622.41|6622.41|6616.86|6616.86|0
1754470800000|2025-08-06 09:00:00|6615.8|6615.8|6612.6|6612.6|6615.8|6615.8|6612.6|6612.6|0
1754471100000|2025-08-06 09:05:00|6615.8|6615.8|6616.02|6616.02|6617.31|6617.31|6613.44|6613.44|0
1754471400000|2025-08-06 09:10:00|6614.96|6614.96|6607.28|6607.28|6616.02|6616.02|6607.28|6607.28|0
1754471700000|2025-08-06 09:15:00|6606.21|6606.21|6607.83|6607.83|6607.83|6607.83|6604.02|6604.02|0
1754472000000|2025-08-06 09:20:00|6606.54|6606.54|6605.7|6605.7|6608.9|6608.9|6605.48|6605.48|0
1754472300000|2025-08-06 09:25:00|6603.57|6603.57|6602.28|6602.28|6603.57|6603.57|6602.28|6602.28|0
1754472600000|2025-08-06 09:30:00|6600.96|6600.96|6600.12|6600.12|6600.96|6600.96|6596.7|6596.7|0
1754472900000|2025-08-06 09:35:00|6598.8|6598.8|6594.54|6594.54|6601.38|6601.38|6594.54|6594.54|0
1754473200000|2025-08-06 09:40:00|6595.83|6595.83|6594.76|6594.76|6596.89|6596.89|6593.13|6593.13|0
1754473500000|2025-08-06 09:45:00|6595.83|6595.83|6595.83|6595.83|6595.83|6595.83|6595.83|6595.83|0
1754473800000|2025-08-06 09:50:00|6597.12|6597.12|6601.82|6601.82|6601.82|6601.82|6595.83|6595.83|0
1754474100000|2025-08-06 09:55:00|6600.75|6600.75|6606.24|6606.24|6606.24|6606.24|6600.75|6600.75|0
1754474400000|2025-08-06 10:00:00|6605.18|6605.18|6599.12|6599.12|6605.18|6605.18|6599.12|6599.12|0
1754474700000|2025-08-06 10:05:00|6598.46|6598.46|6598.46|6598.46|6598.46|6598.46|6598.46|6598.46|0
1754475000000|2025-08-06 10:10:00|6597.17|6597.17|6600.37|6600.37|6600.37|6600.37|6597.17|6597.17|0
1754475300000|2025-08-06 10:15:00|6601.65|6601.65|6605.3|6605.3|6606.58|6606.58|6601.65|6601.65|0
1754475600000|2025-08-06 10:20:00|6604.23|6604.23|6604.45|6604.45|6605.52|6605.52|6604.23|6604.23|0
1754475900000|2025-08-06 10:25:00|6605.78|6605.78|6607.07|6607.07|6607.07|6607.07|6605.78|6605.78|0
1754476200000|2025-08-06 10:30:00|6604.43|6604.43|6606.73|6606.73|6607.62|6607.62|6604.43|6604.43|0
1754476500000|2025-08-06 10:35:00|6605.44|6605.44|6604.54|6604.54|6605.44|6605.44|6604.54|6604.54|0
1754476800000|2025-08-06 10:40:00|6602.55|6602.55|6600.87|6600.87|6602.55|6602.55|6598.29|6598.29|0
1754477100000|2025-08-06 10:45:00|6598.29|6598.29|6592.58|6592.58|6598.29|6598.29|6590.19|6590.19|0
1754477400000|2025-08-06 10:50:00|6591.51|6591.51|6585.79|6585.79|6593.47|6593.47|6585.79|6585.79|0
1754477700000|2025-08-06 10:55:00|6587.11|6587.11|6587.52|6587.52|6587.52|6587.52|6586.45|6586.45|0
1754478000000|2025-08-06 11:00:00|6588.81|6588.81|6586.68|6586.68|6588.81|6588.81|6586.68|6586.68|0
1754478300000|2025-08-06 11:05:00|6583.48|6583.48|6584.54|6584.54|6584.54|6584.54|6583.48|6583.48|0
1754478600000|2025-08-06 11:10:00|6587.12|6587.12|6590.32|6590.32|6590.32|6590.32|6585.83|6585.83|0
1754478900000|2025-08-06 11:15:00|6591.38|6591.38|6589.25|6589.25|6591.38|6591.38|6589.25|6589.25|0
1754479200000|2025-08-06 11:20:00|6587.93|6587.93|6588.77|6588.77|6588.77|6588.77|6586.64|6586.64|0
1754479500000|2025-08-06 11:25:00|6585.57|6585.57|6585.57|6585.57|6586.86|6586.86|6584.29|6584.29|0
1754479800000|2025-08-06 11:30:00|6586.47|6586.47|6589.25|6589.25|6589.25|6589.25|6585.57|6585.57|0
1754480100000|2025-08-06 11:35:00|6591.04|6591.04|6585.88|6585.88|6591.04|6591.04|6585.88|6585.88|0
1754480400000|2025-08-06 11:40:00|6586.95|6586.95|6578.98|6578.98|6586.95|6586.95|6578.98|6578.98|0
1754480700000|2025-08-06 11:45:00|6577.7|6577.7|6580.56|6580.56|6580.56|6580.56|6577.7|6577.7|0
1754481000000|2025-08-06 11:50:00|6579.9|6579.9|6578.1|6578.1|6580.07|6580.07|6578.1|6578.1|0
1754481300000|2025-08-06 11:55:00|6579|6579|6580.32|6580.32|6580.32|6580.32|6579|6579|0
1754481600000|2025-08-06 12:00:00|6578.19|6578.19|6582.45|6582.45|6582.45|6582.45|6577.12|6577.12|0
1754481900000|2025-08-06 12:05:00|6584.58|6584.58|6589.54|6589.54|6589.54|6589.54|6584.58|6584.58|0
1754482200000|2025-08-06 12:10:00|6590.61|6590.61|6589.54|6589.54|6593.8|6593.8|6589.54|6589.54|0
1754482500000|2025-08-06 12:15:00|6592.74|6592.74|6590.44|6590.44|6593.64|6593.64|6589.37|6589.37|0
1754482800000|2025-08-06 12:20:00|6589.37|6589.37|6591.5|6591.5|6591.5|6591.5|6589.37|6589.37|0
1754483100000|2025-08-06 12:25:00|6592.57|6592.57|6591.73|6591.73|6594.92|6594.92|6591.73|6591.73|0
1754483400000|2025-08-06 12:30:00|6593.52|6593.52|6594.42|6594.42|6594.42|6594.42|6590.27|6590.27|0
1754483700000|2025-08-06 12:35:00|6595.49|6595.49|6596.55|6596.55|6596.55|6596.55|6595.49|6595.49|0
1754484000000|2025-08-06 12:40:00|6597.45|6597.45|6594.03|6594.03|6597.45|6597.45|6594.03|6594.03|0
1754484300000|2025-08-06 12:45:00|6592.74|6592.74|6581.53|6581.53|6592.74|6592.74|6581.53|6581.53|0
1754484600000|2025-08-06 12:50:00|6579.4|6579.4|6570.89|6570.89|6579.4|6579.4|6570.89|6570.89|0
1754484900000|2025-08-06 12:55:00|6568.76|6568.76|6571.37|6571.37|6575.85|6575.85|6565.34|6565.34|0
1754485200000|2025-08-06 13:00:00|6572.43|6572.43|6577.98|6577.98|6577.98|6577.98|6572.43|6572.43|0
1754485500000|2025-08-06 13:05:00|6579.05|6579.05|6583.53|6583.53|6583.53|6583.53|6579.05|6579.05|0
1754485800000|2025-08-06 13:10:00|6582.63|6582.63|6584.76|6584.76|6585.83|6585.83|6582.63|6582.63|0
1754486100000|2025-08-06 13:15:00|6585.83|6585.83|6582.41|6582.41|6589.02|6589.02|6582.41|6582.41|0
1754486400000|2025-08-06 13:20:00|6583.31|6583.31|6581.75|6581.75|6585.44|6585.44|6581.75|6581.75|0
1754486700000|2025-08-06 13:25:00|6578.55|6578.55|6583.43|6583.43|6583.43|6583.43|6577.04|6577.04|0
1754487000000|2025-08-06 13:30:00|6582.37|6582.37|6581.56|6581.56|6585.82|6585.82|6579.43|6579.43|0
1754487300000|2025-08-06 13:35:00|6582.46|6582.46|6579.03|6579.03|6582.88|6582.88|6579.03|6579.03|0
1754487600000|2025-08-06 13:40:00|6577.04|6577.04|6579.61|6579.61|6579.61|6579.61|6574.69|6574.69|0
1754487900000|2025-08-06 13:45:00|6581.4|6581.4|6573.95|6573.95|6581.4|6581.4|6573.95|6573.95|0
1754488200000|2025-08-06 13:50:00|6571.59|6571.59|6569.24|6569.24|6572.66|6572.66|6568.17|6568.17|0
1754488500000|2025-08-06 13:55:00|6568.17|6568.17|6558.05|6558.05|6568.17|6568.17|6558.05|6558.05|0
1754488800000|2025-08-06 14:00:00|6560.18|6560.18|6566.58|6566.58|6566.58|6566.58|6558.05|6558.05|0
1754489100000|2025-08-06 14:05:00|6567.64|6567.64|6573.28|6573.28|6573.28|6573.28|6566.58|6566.58|0
1754489400000|2025-08-06 14:10:00|6574.57|6574.57|6570.72|6570.72|6574.57|6574.57|6569.43|6569.43|0
1754489700000|2025-08-06 14:15:00|6572.85|6572.85|6573.01|6573.01|6573.91|6573.91|6571.73|6571.73|0
1754490000000|2025-08-06 14:20:00|6576.21|6576.21|6582.04|6582.04|6588.03|6588.03|6576.21|6576.21|0
1754490300000|2025-08-06 14:25:00|6582.94|6582.94|6577.61|6577.61|6582.94|6582.94|6577.61|6577.61|0
1754490600000|2025-08-06 14:30:00|6575.48|6575.48|6568.42|6568.42|6575.48|6575.48|6565|6565|0
1754490900000|2025-08-06 14:35:00|6569.32|6569.32|6571.84|6571.84|6571.84|6571.84|6568.42|6568.42|0
1754491200000|2025-08-06 14:40:00|6573.97|6573.97|6569.4|6569.4|6575.03|6575.03|6569.23|6569.23|0
1754491500000|2025-08-06 14:45:00|6570.46|6570.46|6563.96|6563.96|6570.46|6570.46|6563.4|6563.4|0
1754491800000|2025-08-06 14:50:00|6564.86|6564.86|6566.99|6566.99|6566.99|6566.99|6563.79|6563.79|0
1754492100000|2025-08-06 14:55:00|6568.05|6568.05|6559.14|6559.14|6568.78|6568.78|6557.63|6557.63|0
1754492400000|2025-08-06 15:00:00|6558.08|6558.08|6557.71|6557.71|6558.77|6558.77|6552.73|6552.73|0
1754492700000|2025-08-06 15:05:00|6559.84|6559.84|6560.63|6560.63|6562.6|6562.6|6559.84|6559.84|0
1754493000000|2025-08-06 15:10:00|6559.57|6559.57|6551.82|6551.82|6559.57|6559.57|6551.82|6551.82|0
1754493300000|2025-08-06 15:15:00|6550.53|6550.53|6546.86|6546.86|6550.53|6550.53|6545.97|6545.97|0
1754493600000|2025-08-06 15:20:00|6547.76|6547.76|6549.62|6549.62|6552.24|6552.24|6547.76|6547.76|0
1754493900000|2025-08-06 15:25:00|6550.68|6550.68|6553.03|6553.03|6553.51|6553.51|6548.33|6548.33|0
1754550900000|2025-08-07 07:15:00|6539.52|6539.52|6525.01|6525.01|6539.52|6539.52|6525.01|6525.01|0
1754551200000|2025-08-07 07:20:00|6526.07|6526.07|6519.09|6519.09|6526.07|6526.07|6518.02|6518.02|0
1754551500000|2025-08-07 07:25:00|6522.29|6522.29|6520.16|6520.16|6522.29|6522.29|6518.98|6518.98|0
1754551800000|2025-08-07 07:30:00|6521.23|6521.23|6514.83|6514.83|6521.23|6521.23|6514.83|6514.83|0
1754552100000|2025-08-07 07:35:00|6512.26|6512.26|6492.28|6492.28|6515.85|6515.85|6491.55|6491.55|0
1754552400000|2025-08-07 07:40:00|6490.48|6490.48|6484.96|6484.96|6494.26|6494.26|6484.96|6484.96|0
1754552700000|2025-08-07 07:45:00|6485.62|6485.62|6486.23|6486.23|6493.36|6493.36|6483.89|6483.89|0
1754553000000|2025-08-07 07:50:00|6489.43|6489.43|6489.09|6489.09|6490.72|6490.72|6487.3|6487.3|0
1754553300000|2025-08-07 07:55:00|6490.16|6490.16|6485.68|6485.68|6492.29|6492.29|6485.68|6485.68|0
1754553600000|2025-08-07 08:00:00|6486.74|6486.74|6503.53|6503.53|6503.53|6503.53|6486.74|6486.74|0
1754553900000|2025-08-07 08:05:00|6506.11|6506.11|6506.28|6506.28|6509.3|6509.3|6504.82|6504.82|0
1754554200000|2025-08-07 08:10:00|6508.25|6508.25|6504.43|6504.43|6508.25|6508.25|6504.43|6504.43|0
1754554500000|2025-08-07 08:15:00|6506.56|6506.56|6512.14|6512.14|6512.14|6512.14|6505.23|6505.23|0
1754554800000|2025-08-07 08:20:00|6513.43|6513.43|6521.07|6521.07|6521.07|6521.07|6509.35|6509.35|0
1754555100000|2025-08-07 08:25:00|6528.53|6528.53|6534.71|6534.71|6537.97|6537.97|6527.46|6527.46|0
1754555400000|2025-08-07 08:30:00|6533.38|6533.38|6533.65|6533.65|6533.65|6533.65|6523.98|6523.98|0
1754555700000|2025-08-07 08:35:00|6535.45|6535.45|6538.64|6538.64|6540.77|6540.77|6535.45|6535.45|0
1754556000000|2025-08-07 08:40:00|6539.93|6539.93|6538.02|6538.02|6539.93|6539.93|6535.67|6535.67|0
1754556300000|2025-08-07 08:45:00|6539.82|6539.82|6539.26|6539.26|6539.82|6539.82|6536.06|6536.06|0
1754556600000|2025-08-07 08:50:00|6538.19|6538.19|6542.05|6542.05|6542.05|6542.05|6538.19|6538.19|0
1754556900000|2025-08-07 08:55:00|6544.03|6544.03|6538.92|6538.92|6547.22|6547.22|6538.92|6538.92|0
1754557200000|2025-08-07 09:00:00|6540.72|6540.72|6553.95|6553.95|6553.95|6553.95|6539.65|6539.65|0
1754557500000|2025-08-07 09:05:00|6548.62|6548.62|6538.14|6538.14|6549.69|6549.69|6538.14|6538.14|0
1754557800000|2025-08-07 09:10:00|6542.01|6542.01|6545.87|6545.87|6547.56|6547.56|6542.01|6542.01|0
1754558100000|2025-08-07 09:15:00|6544.54|6544.54|6553.11|6553.11|6553.11|6553.11|6544.54|6544.54|0
1754558400000|2025-08-07 09:20:00|6552.04|6552.04|6559.28|6559.28|6561.41|6561.41|6552.04|6552.04|0
1754558700000|2025-08-07 09:25:00|6560.35|6560.35|6562.7|6562.7|6564.83|6564.83|6560.35|6560.35|0
1754559000000|2025-08-07 09:30:00|6561.41|6561.41|6574.04|6574.04|6574.04|6574.04|6561.41|6561.41|0
1754559300000|2025-08-07 09:35:00|6572.97|6572.97|6565.97|6565.97|6572.97|6572.97|6565.97|6565.97|0
1754559600000|2025-08-07 09:40:00|6563.61|6563.61|6563.44|6563.44|6567.92|6567.92|6559.54|6559.54|0
1754559900000|2025-08-07 09:45:00|6564.5|6564.5|6562.54|6562.54|6565.57|6565.57|6559.17|6559.17|0
1754560200000|2025-08-07 09:50:00|6563.6|6563.6|6566.58|6566.58|6567.86|6567.86|6560.41|6560.41|0
1754560500000|2025-08-07 09:55:00|6564.45|6564.45|6571.06|6571.06|6571.06|6571.06|6564.45|6564.45|0
1754560800000|2025-08-07 10:00:00|6571.72|6571.72|6564.88|6564.88|6572.79|6572.79|6560.85|6560.85|0
1754561100000|2025-08-07 10:05:00|6563.82|6563.82|6564.45|6564.45|6565.54|6565.54|6562.09|6562.09|0
1754561400000|2025-08-07 10:10:00|6561.25|6561.25|6556.99|6556.99|6563.38|6563.38|6555.93|6555.93|0
1754561700000|2025-08-07 10:15:00|6556.33|6556.33|6549.71|6549.71|6556.33|6556.33|6549.71|6549.71|0
1754562000000|2025-08-07 10:20:00|6549.05|6549.05|6549.05|6549.05|6550.12|6550.12|6549.05|6549.05|0
1754562300000|2025-08-07 10:25:00|6548.16|6548.16|6550.03|6550.03|6551.35|6551.35|6547.9|6547.9|0
1754562600000|2025-08-07 10:30:00|6552.16|6552.16|6546.39|6546.39|6552.16|6552.16|6546.39|6546.39|0
1754562900000|2025-08-07 10:35:00|6547.45|6547.45|6553.66|6553.66|6556.29|6556.29|6547.45|6547.45|0
1754563200000|2025-08-07 10:40:00|6555.46|6555.46|6558.01|6558.01|6558.01|6558.01|6553.33|6553.33|0
1754563500000|2025-08-07 10:45:00|6557.35|6557.35|6562.57|6562.57|6562.57|6562.57|6554.89|6554.89|0
1754563800000|2025-08-07 10:50:00|6564.37|6564.37|6564.37|6564.37|6564.37|6564.37|6564.37|6564.37|0
1754564100000|2025-08-07 10:55:00|6565.65|6565.65|6561.81|6561.81|6568.26|6568.26|6561.81|6561.81|0
1754564400000|2025-08-07 11:00:00|6558.61|6558.61|6563.55|6563.55|6565.68|6565.68|6546.57|6546.57|0
1754564700000|2025-08-07 11:05:00|6562.48|6562.48|6563.81|6563.81|6567|6567|6558.22|6558.22|0
1754565000000|2025-08-07 11:10:00|6564.87|6564.87|6563.14|6563.14|6567.9|6567.9|6561.01|6561.01|0
1754565300000|2025-08-07 11:15:00|6564.21|6564.21|6557.59|6557.59|6564.21|6564.21|6557.59|6557.59|0
1754565600000|2025-08-07 11:20:00|6559.72|6559.72|6559.06|6559.06|6560.79|6560.79|6559.06|6559.06|0
1754565900000|2025-08-07 11:25:00|6567.58|6567.58|6565.24|6565.24|6572.29|6572.29|6564.17|6564.17|0
1754566200000|2025-08-07 11:30:00|6568.43|6568.43|6570.96|6570.96|6573.09|6573.09|6562.66|6562.66|0
1754566500000|2025-08-07 11:35:00|6568.83|6568.83|6563.28|6563.28|6572.03|6572.03|6563.28|6563.28|0
1754566800000|2025-08-07 11:40:00|6562.38|6562.38|6564.95|6564.95|6564.95|6564.95|6560.69|6560.69|0
1754567100000|2025-08-07 11:45:00|6563.88|6563.88|6559.39|6559.39|6563.88|6563.88|6558.49|6558.49|0
1754567400000|2025-08-07 11:50:00|6561.52|6561.52|6557.26|6557.26|6561.52|6561.52|6557.26|6557.26|0
1754567700000|2025-08-07 11:55:00|6556.19|6556.19|6548.61|6548.61|6556.19|6556.19|6548.61|6548.61|0
1754568000000|2025-08-07 12:00:00|6552.87|6552.87|6550.74|6550.74|6552.87|6552.87|6550.74|6550.74|0
1754568300000|2025-08-07 12:05:00|6549.67|6549.67|6548.38|6548.38|6551.58|6551.58|6546.25|6546.25|0
1754568600000|2025-08-07 12:10:00|6545.19|6545.19|6548.61|6548.61|6548.61|6548.61|6544.12|6544.12|0
1754568900000|2025-08-07 12:15:00|6550.74|6550.74|6571.39|6571.39|6572.68|6572.68|6549.67|6549.67|0
1754569200000|2025-08-07 12:20:00|6570.11|6570.11|6564.95|6564.95|6571.17|6571.17|6562.6|6562.6|0
1754569500000|2025-08-07 12:25:00|6566.02|6566.02|6558.12|6558.12|6566.02|6566.02|6558.12|6558.12|0
1754569800000|2025-08-07 12:30:00|6556.83|6556.83|6558.34|6558.34|6558.34|6558.34|6554.47|6554.47|0
1754570100000|2025-08-07 12:35:00|6559.24|6559.24|6561.37|6561.37|6564.56|6564.56|6559.24|6559.24|0
1754570400000|2025-08-07 12:40:00|6565.63|6565.63|6568.21|6568.21|6568.21|6568.21|6565.63|6565.63|0
1754570700000|2025-08-07 12:45:00|6569.49|6569.49|6570.15|6570.15|6570.15|6570.15|6569.49|6569.49|0
1754571000000|2025-08-07 12:50:00|6573.35|6573.35|6577.02|6577.02|6578.09|6578.09|6573.35|6573.35|0
1754571300000|2025-08-07 12:55:00|6578.31|6578.31|6574.05|6574.05|6579.37|6579.37|6574.05|6574.05|0
1754571600000|2025-08-07 13:00:00|6572.76|6572.76|6585.77|6585.77|6585.77|6585.77|6571.47|6571.47|0
1754571900000|2025-08-07 13:05:00|6588.34|6588.34|6582.79|6582.79|6589.19|6589.19|6580.22|6580.22|0
1754572200000|2025-08-07 13:10:00|6581.51|6581.51|6568.03|6568.03|6581.51|6581.51|6566.52|6566.52|0
1754572500000|2025-08-07 13:15:00|6570.16|6570.16|6568.2|6568.2|6572.29|6572.29|6568.2|6568.2|0
1754572800000|2025-08-07 13:20:00|6567.13|6567.13|6574.19|6574.19|6574.19|6574.19|6565.85|6565.85|0
1754573100000|2025-08-07 13:25:00|6575.48|6575.48|6577.2|6577.2|6578.27|6578.27|6575.48|6575.48|0
1754573400000|2025-08-07 13:30:00|6578.27|6578.27|6595.23|6595.23|6599.15|6599.15|6575.34|6575.34|0
1754573700000|2025-08-07 13:35:00|6595.89|6595.89|6596.28|6596.28|6599.47|6599.47|6593.08|6593.08|0
1754574000000|2025-08-07 13:40:00|6597.56|6597.56|6589.36|6589.36|6597.56|6597.56|6588.3|6588.3|0
1754574300000|2025-08-07 13:45:00|6587.23|6587.23|6582.94|6582.94|6588.97|6588.97|6579.75|6579.75|0
1754574600000|2025-08-07 13:50:00|6585.08|6585.08|6584.23|6584.23|6587.65|6587.65|6583.17|6583.17|0
1754574900000|2025-08-07 13:55:00|6583.33|6583.33|6583.98|6583.98|6586.11|6586.11|6581.37|6581.37|0
1754575200000|2025-08-07 14:00:00|6582.7|6582.7|6569.24|6569.24|6584.39|6584.39|6568.14|6568.14|0
1754575500000|2025-08-07 14:05:00|6572.44|6572.44|6572.44|6572.44|6577.99|6577.99|6572.44|6572.44|0
1754575800000|2025-08-07 14:10:00|6571.15|6571.15|6575.86|6575.86|6575.86|6575.86|6570.09|6570.09|0
1754576100000|2025-08-07 14:15:00|6576.92|6576.92|6569.35|6569.35|6576.92|6576.92|6568.07|6568.07|0
1754576400000|2025-08-07 14:20:00|6570.42|6570.42|6558.48|6558.48|6571.65|6571.65|6558.48|6558.48|0
1754576700000|2025-08-07 14:25:00|6557.82|6557.82|6559.44|6559.44|6559.44|6559.44|6554.96|6554.96|0
1754577000000|2025-08-07 14:30:00|6558.54|6558.54|6553.21|6553.21|6558.54|6558.54|6553.21|6553.21|0
1754577300000|2025-08-07 14:35:00|6551.93|6551.93|6557.52|6557.52|6557.52|6557.52|6551.93|6551.93|0
1754577600000|2025-08-07 14:40:00|6559.65|6559.65|6559.65|6559.65|6560.93|6560.93|6558.58|6558.58|0
1754577900000|2025-08-07 14:45:00|6557.85|6557.85|6550.8|6550.8|6557.85|6557.85|6549.73|6549.73|0
1754578200000|2025-08-07 14:50:00|6552.93|6552.93|6545.61|6545.61|6557.25|6557.25|6544.54|6544.54|0
1754578500000|2025-08-07 14:55:00|6546.9|6546.9|6546.9|6546.9|6550.15|6550.15|6546.9|6546.9|0
1754578800000|2025-08-07 15:00:00|6547.8|6547.8|6543.48|6543.48|6548.69|6548.69|6537.71|6537.71|0
1754579100000|2025-08-07 15:05:00|6542.58|6542.58|6547.88|6547.88|6548.14|6548.14|6539.65|6539.65|0
1754579400000|2025-08-07 15:10:00|6548.54|6548.54|6547.64|6547.64|6548.54|6548.54|6546.58|6546.58|0
1754579700000|2025-08-07 15:15:00|6546.58|6546.58|6559.07|6559.07|6559.07|6559.07|6546.58|6546.58|0
1754580000000|2025-08-07 15:20:00|6560.13|6560.13|6565.16|6565.16|6569.31|6569.31|6560.13|6560.13|0
1754580300000|2025-08-07 15:25:00|6566.23|6566.23|6558.84|6558.84|6569.09|6569.09|6557.55|6557.55|0
1754637300000|2025-08-08 07:15:00|6492.78|6492.78|6479|6479|6492.78|6492.78|6477.94|6477.94|0
1754637600000|2025-08-08 07:20:00|6476.87|6476.87|6479.28|6479.28|6486.46|6486.46|6476.87|6476.87|0
1754637900000|2025-08-08 07:25:00|6476.08|6476.08|6473.93|6473.93|6476.98|6476.98|6466.47|6466.47|0
1754638200000|2025-08-08 07:30:00|6472.13|6472.13|6475.78|6475.78|6480.04|6480.04|6472.13|6472.13|0
1754638500000|2025-08-08 07:35:00|6478.98|6478.98|6489.71|6489.71|6491.87|6491.87|6478.98|6478.98|0
1754638800000|2025-08-08 07:40:00|6482.87|6482.87|6483.44|6483.44|6483.94|6483.94|6481.31|6481.31|0
1754639100000|2025-08-08 07:45:00|6484.51|6484.51|6491.82|6491.82|6491.82|6491.82|6480.25|6480.25|0
1754639400000|2025-08-08 07:50:00|6492.72|6492.72|6490.1|6490.1|6492.72|6492.72|6488.14|6488.14|0
1754639700000|2025-08-08 07:55:00|6491|6491|6488.64|6488.64|6491|6491|6485.84|6485.84|0
1754640000000|2025-08-08 08:00:00|6487.36|6487.36|6482.02|6482.02|6488.64|6488.64|6479.89|6479.89|0
1754640300000|2025-08-08 08:05:00|6480.96|6480.96|6477.1|6477.1|6482.02|6482.02|6477.1|6477.1|0
1754640600000|2025-08-08 08:10:00|6476.03|6476.03|6485.01|6485.01|6485.01|6485.01|6470.86|6470.86|0
1754640900000|2025-08-08 08:15:00|6483.72|6483.72|6479.69|6479.69|6483.72|6483.72|6478.63|6478.63|0
1754641200000|2025-08-08 08:20:00|6480.76|6480.76|6477.67|6477.67|6481.6|6481.6|6477.67|6477.67|0
1754641500000|2025-08-08 08:25:00|6479.8|6479.8|6482.78|6482.78|6484.91|6484.91|6479.8|6479.8|0
1754641800000|2025-08-08 08:30:00|6483.85|6483.85|6481.72|6481.72|6487.05|6487.05|6481.72|6481.72|0
1754642100000|2025-08-08 08:35:00|6482.78|6482.78|6484.07|6484.07|6487.05|6487.05|6482.78|6482.78|0
1754642400000|2025-08-08 08:40:00|6483.01|6483.01|6483.67|6483.67|6484.73|6484.73|6483.01|6483.01|0
1754642700000|2025-08-08 08:45:00|6482.6|6482.6|6474.47|6474.47|6482.6|6482.6|6474.47|6474.47|0
1754643000000|2025-08-08 08:50:00|6473.41|6473.41|6475.14|6475.14|6475.76|6475.76|6472.34|6472.34|0
1754643300000|2025-08-08 08:55:00|6473.01|6473.01|6469.98|6469.98|6474.73|6474.73|6469.98|6469.98|0
1754643600000|2025-08-08 09:00:00|6468.65|6468.65|6464.93|6464.93|6471.3|6471.3|6459.6|6459.6|0
1754643900000|2025-08-08 09:05:00|6465.99|6465.99|6471.09|6471.09|6472.42|6472.42|6465.99|6465.99|0
1754644200000|2025-08-08 09:10:00|6473.88|6473.88|6464.7|6464.7|6473.88|6473.88|6462.57|6462.57|0
1754644500000|2025-08-08 09:15:00|6465.77|6465.77|6465.77|6465.77|6466.83|6466.83|6464.7|6464.7|0
1754644800000|2025-08-08 09:20:00|6464.7|6464.7|6463.58|6463.58|6464.7|6464.7|6462.52|6462.52|0
1754645100000|2025-08-08 09:25:00|6464.65|6464.65|6459.67|6459.67|6465.95|6465.95|6458.61|6458.61|0
1754645400000|2025-08-08 09:30:00|6457.54|6457.54|6463.93|6463.93|6463.93|6463.93|6457.54|6457.54|0
1754645700000|2025-08-08 09:35:00|6464.59|6464.59|6474.62|6474.62|6474.62|6474.62|6464.59|6464.59|0
1754646000000|2025-08-08 09:40:00|6475.91|6475.91|6472.72|6472.72|6476.81|6476.81|6470.59|6470.59|0
1754646300000|2025-08-08 09:45:00|6474.85|6474.85|6473.78|6473.78|6474.85|6474.85|6473.78|6473.78|0
1754646600000|2025-08-08 09:50:00|6475.07|6475.07|6478.71|6478.71|6478.71|6478.71|6475.07|6475.07|0
1754646900000|2025-08-08 09:55:00|6479.78|6479.78|6482.97|6482.97|6482.97|6482.97|6479.78|6479.78|0
1754647200000|2025-08-08 10:00:00|6484.04|6484.04|6480.84|6480.84|6484.04|6484.04|6480.84|6480.84|0
1754647500000|2025-08-08 10:05:00|6484.04|6484.04|6484.04|6484.04|6485.1|6485.1|6482.75|6482.75|0
1754647800000|2025-08-08 10:10:00|6482.97|6482.97|6485.27|6485.27|6485.27|6485.27|6481.91|6481.91|0
1754648100000|2025-08-08 10:15:00|6483.98|6483.98|6491.48|6491.48|6491.48|6491.48|6483.98|6483.98|0
1754648400000|2025-08-08 10:20:00|6490.41|6490.41|6492.55|6492.55|6492.55|6492.55|6490.41|6490.41|0
1754648700000|2025-08-08 10:25:00|6493.61|6493.61|6491.48|6491.48|6493.61|6493.61|6491.48|6491.48|0
1754649000000|2025-08-08 10:30:00|6490.58|6490.58|6490.26|6490.26|6491.65|6491.65|6487.72|6487.72|0
1754649300000|2025-08-08 10:35:00|6491.57|6491.57|6495.5|6495.5|6498.7|6498.7|6491.57|6491.57|0
1754649600000|2025-08-08 10:40:00|6494.6|6494.6|6493.29|6493.29|6494.6|6494.6|6491.15|6491.15|0
1754649900000|2025-08-08 10:45:00|6491.15|6491.15|6491.81|6491.81|6491.81|6491.81|6489.02|6489.02|0
1754650200000|2025-08-08 10:50:00|6492.88|6492.88|6491.81|6491.81|6493.94|6493.94|6491.81|6491.81|0
1754650500000|2025-08-08 10:55:00|6491.15|6491.15|6489.02|6489.02|6495.42|6495.42|6489.02|6489.02|0
1754650800000|2025-08-08 11:00:00|6487.74|6487.74|6486.45|6486.45|6487.74|6487.74|6483.25|6483.25|0
1754651100000|2025-08-08 11:05:00|6485.38|6485.38|6484.72|6484.72|6485.38|6485.38|6484.06|6484.06|0
1754651400000|2025-08-08 11:10:00|6483.66|6483.66|6483.66|6483.66|6483.66|6483.66|6483.66|6483.66|0
1754651700000|2025-08-08 11:15:00|6482.59|6482.59|6479.35|6479.35|6485.79|6485.79|6476.82|6476.82|0
1754652000000|2025-08-08 11:20:00|6478.29|6478.29|6478.29|6478.29|6478.29|6478.29|6478.29|6478.29|0
1754652300000|2025-08-08 11:25:00|6480.42|6480.42|6483.84|6483.84|6483.84|6483.84|6480.42|6480.42|0
1754652600000|2025-08-08 11:30:00|6484.9|6484.9|6486.19|6486.19|6486.19|6486.19|6484.9|6484.9|0
1754653200000|2025-08-08 11:40:00|6484.06|6484.06|6484.9|6484.9|6485.13|6485.13|6483.84|6483.84|0
1754653500000|2025-08-08 11:45:00|6483.84|6483.84|6483.21|6483.21|6484.5|6484.5|6483.21|6483.21|0
1754653800000|2025-08-08 11:50:00|6482.55|6482.55|6482.95|6482.95|6484.02|6484.02|6481.89|6481.89|0
1754654100000|2025-08-08 11:55:00|6484.02|6484.02|6484.53|6484.53|6487.61|6487.61|6483.63|6483.63|0
1754654400000|2025-08-08 12:00:00|6485.85|6485.85|6489.13|6489.13|6489.13|6489.13|6483.71|6483.71|0
1754654700000|2025-08-08 12:05:00|6490.2|6490.2|6490.87|6490.87|6493.23|6493.23|6489.98|6489.98|0
1754655000000|2025-08-08 12:10:00|6491.77|6491.77|6495.98|6495.98|6498.11|6498.11|6491.77|6491.77|0
1754655300000|2025-08-08 12:15:00|6494.69|6494.69|6494.52|6494.52|6494.69|6494.69|6489.36|6489.36|0
1754655600000|2025-08-08 12:20:00|6496.65|6496.65|6497.72|6497.72|6497.72|6497.72|6495.59|6495.59|0
1754655900000|2025-08-08 12:25:00|6498.79|6498.79|6500.51|6500.51|6500.51|6500.51|6498.38|6498.38|0
1754656200000|2025-08-08 12:30:00|6502.31|6502.31|6501.41|6501.41|6502.31|6502.31|6499.28|6499.28|0
1754656500000|2025-08-08 12:35:00|6503.99|6503.99|6502.92|6502.92|6505.28|6505.28|6501.86|6501.86|0
1754656800000|2025-08-08 12:40:00|6505.05|6505.05|6502.94|6502.94|6506.85|6506.85|6502.94|6502.94|0
1754657100000|2025-08-08 12:45:00|6500.36|6500.36|6496.5|6496.5|6500.36|6500.36|6496.5|6496.5|0
1754657400000|2025-08-08 12:50:00|6495.43|6495.43|6498.63|6498.63|6498.63|6498.63|6495.43|6495.43|0
1754657700000|2025-08-08 12:55:00|6501.2|6501.2|6501.2|6501.2|6503.56|6503.56|6498.01|6498.01|0
1754658000000|2025-08-08 13:00:00|6500.55|6500.55|6495.16|6495.16|6500.55|6500.55|6495.16|6495.16|0
1754658300000|2025-08-08 13:05:00|6493.84|6493.84|6492.7|6492.7|6495.57|6495.57|6491.05|6491.05|0
1754658600000|2025-08-08 13:10:00|6494.5|6494.5|6491.08|6491.08|6494.5|6494.5|6489.79|6489.79|0
1754658900000|2025-08-08 13:15:00|6490.18|6490.18|6488.24|6488.24|6491.32|6491.32|6488.24|6488.24|0
1754659200000|2025-08-08 13:20:00|6487.17|6487.17|6485.04|6485.04|6487.17|6487.17|6480.78|6480.78|0
1754659500000|2025-08-08 13:25:00|6486.11|6486.11|6490.41|6490.41|6490.41|6490.41|6483.53|6483.53|0
1754659800000|2025-08-08 13:30:00|6491.47|6491.47|6491.91|6491.91|6492.98|6492.98|6489.95|6489.95|0
1754660100000|2025-08-08 13:35:00|6490.85|6490.85|6490.99|6490.99|6492.98|6492.98|6490.85|6490.85|0
1754660400000|2025-08-08 13:40:00|6491.89|6491.89|6487.56|6487.56|6491.89|6491.89|6487.56|6487.56|0
1754660700000|2025-08-08 13:45:00|6489.36|6489.36|6479.33|6479.33|6489.36|6489.36|6477.2|6477.2|0
1754661000000|2025-08-08 13:50:00|6480.4|6480.4|6485.33|6485.33|6485.33|6485.33|6478.27|6478.27|0
1754661300000|2025-08-08 13:55:00|6484.26|6484.26|6484.04|6484.04|6485.11|6485.11|6482.98|6482.98|0
1754661600000|2025-08-08 14:00:00|6486.62|6486.62|6491.76|6491.76|6491.76|6491.76|6486.62|6486.62|0
1754661900000|2025-08-08 14:05:00|6492.66|6492.66|6506.64|6506.64|6515.83|6515.83|6490.92|6490.92|0
1754662200000|2025-08-08 14:10:00|6504.28|6504.28|6497.31|6497.31|6504.94|6504.94|6492.82|6492.82|0
1754662500000|2025-08-08 14:15:00|6496.24|6496.24|6498.37|6498.37|6498.37|6498.37|6492.82|6492.82|0
1754662800000|2025-08-08 14:20:00|6500.5|6500.5|6507.12|6507.12|6509.25|6509.25|6500.5|6500.5|0
1754663100000|2025-08-08 14:25:00|6506.05|6506.05|6517.91|6517.91|6520.05|6520.05|6506.05|6506.05|0
1754663400000|2025-08-08 14:30:00|6518.58|6518.58|6520.23|6520.23|6520.89|6520.89|6517.69|6517.69|0
1754663700000|2025-08-08 14:35:00|6521.29|6521.29|6517.03|6517.03|6523.65|6523.65|6517.03|6517.03|0
1754664000000|2025-08-08 14:40:00|6515.74|6515.74|6516.19|6516.19|6516.19|6516.19|6512.55|6512.55|0
1754664300000|2025-08-08 14:45:00|6514.9|6514.9|6517.03|6517.03|6517.03|6517.03|6514.9|6514.9|0
1754664600000|2025-08-08 14:50:00|6515.97|6515.97|6515.68|6515.68|6515.97|6515.97|6512.04|6512.04|0
1754664900000|2025-08-08 14:55:00|6514.62|6514.62|6515.9|6515.9|6515.9|6515.9|6514.62|6514.62|0
1754665200000|2025-08-08 15:00:00|6516.97|6516.97|6520.37|6520.37|6522.11|6522.11|6516.31|6516.31|0
1754665500000|2025-08-08 15:05:00|6521.43|6521.43|6521.51|6521.51|6525.36|6525.36|6520.61|6520.61|0
1754665800000|2025-08-08 15:10:00|6522.57|6522.57|6526.31|6526.31|6527.47|6527.47|6519.88|6519.88|0
1754666100000|2025-08-08 15:15:00|6526.97|6526.97|6523.55|6523.55|6530.84|6530.84|6522.49|6522.49|0
1754666400000|2025-08-08 15:20:00|6524.62|6524.62|6519.46|6519.46|6524.62|6524.62|6519.46|6519.46|0
1754666700000|2025-08-08 15:25:00|6520.52|6520.52|6528.48|6528.48|6528.48|6528.48|6519.64|6519.64|0
1754896500000|2025-08-11 07:15:00|6503.4|6503.4|6502.55|6502.55|6506.14|6506.14|6497.9|6497.9|0
1754896800000|2025-08-11 07:20:00|6504.35|6504.35|6491.94|6491.94|6505.63|6505.63|6491.94|6491.94|0
1754897100000|2025-08-11 07:25:00|6492.84|6492.84|6495.59|6495.59|6495.59|6495.59|6489.15|6489.15|0
1754897400000|2025-08-11 07:30:00|6493.01|6493.01|6493.8|6493.8|6501.25|6501.25|6493.01|6493.01|0
1754897700000|2025-08-11 07:35:00|6492.73|6492.73|6487.57|6487.57|6492.73|6492.73|6485.44|6485.44|0
1754898000000|2025-08-11 07:40:00|6490.15|6490.15|6496.54|6496.54|6497.44|6497.44|6490.15|6490.15|0
1754898300000|2025-08-11 07:45:00|6493.34|6493.34|6503.73|6503.73|6503.73|6503.73|6493.34|6493.34|0
1754898600000|2025-08-11 07:50:00|6502.67|6502.67|6504.18|6504.18|6511.02|6511.02|6500.54|6500.54|0
1754898900000|2025-08-11 07:55:00|6502.89|6502.89|6493.08|6493.08|6506.09|6506.09|6493.08|6493.08|0
1754899200000|2025-08-11 08:00:00|6494.88|6494.88|6492.3|6492.3|6496.56|6496.56|6492.3|6492.3|0
1754899500000|2025-08-11 08:05:00|6489.1|6489.1|6489.51|6489.51|6489.51|6489.51|6483.29|6483.29|0
1754899800000|2025-08-11 08:10:00|6490.41|6490.41|6498.9|6498.9|6498.9|6498.9|6490.41|6490.41|0
1754900100000|2025-08-11 08:15:00|6501.03|6501.03|6501.7|6501.7|6501.7|6501.7|6496.77|6496.77|0
1754900700000|2025-08-11 08:25:00|6499.57|6499.57|6501.87|6501.87|6504.05|6504.05|6498.5|6498.5|0
1754901000000|2025-08-11 08:30:00|6503.16|6503.16|6497.66|6497.66|6504.05|6504.05|6497.66|6497.66|0
1754901300000|2025-08-11 08:35:00|6499.79|6499.79|6500.67|6500.67|6501.92|6501.92|6499.79|6499.79|0
1754901600000|2025-08-11 08:40:00|6497.47|6497.47|6498.76|6498.76|6498.76|6498.76|6497.47|6497.47|0
1754901900000|2025-08-11 08:45:00|6497.47|6497.47|6496.4|6496.4|6497.47|6497.47|6496.4|6496.4|0
1754902200000|2025-08-11 08:50:00|6497.47|6497.47|6498.38|6498.38|6499.67|6499.67|6497.47|6497.47|0
1754902500000|2025-08-11 08:55:00|6495.19|6495.19|6492.67|6492.67|6496.09|6496.09|6489.47|6489.47|0
1754902800000|2025-08-11 09:00:00|6494.8|6494.8|6487.63|6487.63|6494.8|6494.8|6487.63|6487.63|0
1754903100000|2025-08-11 09:05:00|6486.56|6486.56|6498.48|6498.48|6498.48|6498.48|6486.56|6486.56|0
1754903400000|2025-08-11 09:10:00|6499.76|6499.76|6491.97|6491.97|6499.76|6499.76|6491.97|6491.97|0
1754903700000|2025-08-11 09:15:00|6489.84|6489.84|6487.71|6487.71|6489.84|6489.84|6486.64|6486.64|0
1754904000000|2025-08-11 09:20:00|6489|6489|6482.38|6482.38|6492.19|6492.19|6480.42|6480.42|0
1754904300000|2025-08-11 09:25:00|6483.45|6483.45|6480.42|6480.42|6483.45|6483.45|6480.42|6480.42|0
1754904600000|2025-08-11 09:30:00|6482.55|6482.55|6480.01|6480.01|6483.61|6483.61|6479.35|6479.35|0
1754904900000|2025-08-11 09:35:00|6479.35|6479.35|6487.17|6487.17|6487.17|6487.17|6477.22|6477.22|0
1754905200000|2025-08-11 09:40:00|6488.23|6488.23|6487.17|6487.17|6488.23|6488.23|6486.1|6486.1|0
1754905500000|2025-08-11 09:45:00|6486.1|6486.1|6486.1|6486.1|6486.1|6486.1|6483.97|6483.97|0
1754905800000|2025-08-11 09:50:00|6487.17|6487.17|6490.59|6490.59|6491.65|6491.65|6484.59|6484.59|0
1754906100000|2025-08-11 09:55:00|6491.65|6491.65|6484.52|6484.52|6491.65|6491.65|6484.52|6484.52|0
1754906400000|2025-08-11 10:00:00|6483.63|6483.63|6482.34|6482.34|6483.63|6483.63|6482.34|6482.34|0
1754906700000|2025-08-11 10:05:00|6483.4|6483.4|6478.08|6478.08|6483.4|6483.4|6478.08|6478.08|0
1754907000000|2025-08-11 10:10:00|6478.97|6478.97|6476.84|6476.84|6478.97|6478.97|6475.78|6475.78|0
1754907300000|2025-08-11 10:15:00|6475.94|6475.94|6476.84|6476.84|6476.84|6476.84|6475.94|6475.94|0
1754907600000|2025-08-11 10:20:00|6478.13|6478.13|6480.67|6480.67|6480.67|6480.67|6477.47|6477.47|0
1754907900000|2025-08-11 10:25:00|6479.6|6479.6|6479.6|6479.6|6482.18|6482.18|6479.6|6479.6|0
1754908200000|2025-08-11 10:30:00|6478.31|6478.31|6479.2|6479.2|6479.2|6479.2|6477.25|6477.25|0
1754908500000|2025-08-11 10:35:00|6480.26|6480.26|6481.55|6481.55|6481.55|6481.55|6480.26|6480.26|0
1754908800000|2025-08-11 10:40:00|6479.42|6479.42|6480.04|6480.04|6482.62|6482.62|6478.35|6478.35|0
1754909100000|2025-08-11 10:45:00|6477.91|6477.91|6483.07|6483.07|6483.07|6483.07|6477.91|6477.91|0
1754909400000|2025-08-11 10:50:00|6482|6482|6478.15|6478.15|6482|6482|6478.15|6478.15|0
1754909700000|2025-08-11 10:55:00|6477.08|6477.08|6478.95|6478.95|6479.21|6479.21|6476.82|6476.82|0
1754910000000|2025-08-11 11:00:00|6477.89|6477.89|6478.31|6478.31|6479.21|6479.21|6477.89|6477.89|0
1754910300000|2025-08-11 11:05:00|6476.18|6476.18|6476.18|6476.18|6477.9|6477.9|6474.05|6474.05|0
1754910600000|2025-08-11 11:10:00|6475.28|6475.28|6476.61|6476.61|6476.61|6476.61|6473.99|6473.99|0
1754910900000|2025-08-11 11:15:00|6475.55|6475.55|6475.55|6475.55|6475.55|6475.55|6475.55|6475.55|0
1754911200000|2025-08-11 11:20:00|6474.48|6474.48|6470.85|6470.85|6475.55|6475.55|6467.43|6467.43|0
1754911500000|2025-08-11 11:25:00|6472.14|6472.14|6472.14|6472.14|6473.2|6473.2|6472.14|6472.14|0
1754911800000|2025-08-11 11:30:00|6471.07|6471.07|6473.2|6473.2|6473.2|6473.2|6470.41|6470.41|0
1754912100000|2025-08-11 11:35:00|6472.14|6472.14|6471.07|6471.07|6472.14|6472.14|6471.07|6471.07|0
1754912400000|2025-08-11 11:40:00|6472.14|6472.14|6475.56|6475.56|6475.56|6475.56|6472.14|6472.14|0
1754912700000|2025-08-11 11:45:00|6476.62|6476.62|6479.2|6479.2|6480.49|6480.49|6476.62|6476.62|0
1754913000000|2025-08-11 11:50:00|6477.07|6477.07|6477.07|6477.07|6478.13|6478.13|6473.87|6473.87|0
1754913300000|2025-08-11 11:55:00|6476.17|6476.17|6473.9|6473.9|6478.16|6478.16|6473|6473|0
1754913600000|2025-08-11 12:00:00|6472.83|6472.83|6468.57|6468.57|6472.83|6472.83|6468.57|6468.57|0
1754913900000|2025-08-11 12:05:00|6466.44|6466.44|6467.5|6467.5|6468.57|6468.57|6466.44|6466.44|0
1754914200000|2025-08-11 12:10:00|6468.4|6468.4|6464.98|6464.98|6470.53|6470.53|6464.98|6464.98|0
1754914500000|2025-08-11 12:15:00|6464.09|6464.09|6465.15|6465.15|6466.22|6466.22|6464.09|6464.09|0
1754914800000|2025-08-11 12:20:00|6466.05|6466.05|6463.7|6463.7|6466.05|6466.05|6463.7|6463.7|0
1754915100000|2025-08-11 12:25:00|6462.63|6462.63|6458.95|6458.95|6462.63|6462.63|6458.95|6458.95|0
1754915400000|2025-08-11 12:30:00|6458.29|6458.29|6461.08|6461.08|6461.08|6461.08|6452.96|6452.96|0
1754915700000|2025-08-11 12:35:00|6458.95|6458.95|6456.16|6456.16|6458.95|6458.95|6455.09|6455.09|0
1754916000000|2025-08-11 12:40:00|6455.09|6455.09|6457.06|6457.06|6459.19|6459.19|6455.09|6455.09|0
1754916300000|2025-08-11 12:45:00|6455.77|6455.77|6457.9|6457.9|6457.9|6457.9|6455.77|6455.77|0
1754916600000|2025-08-11 12:50:00|6459.22|6459.22|6456.17|6456.17|6459.22|6459.22|6452.98|6452.98|0
1754916900000|2025-08-11 12:55:00|6457.46|6457.46|6455.55|6455.55|6457.68|6457.68|6454.49|6454.49|0
1754917200000|2025-08-11 13:00:00|6457.5|6457.5|6455.37|6455.37|6457.5|6457.5|6455.37|6455.37|0
1754917500000|2025-08-11 13:05:00|6456.03|6456.03|6449.91|6449.91|6456.03|6456.03|6448.62|6448.62|0
1754917800000|2025-08-11 13:10:00|6450.97|6450.97|6453.33|6453.33|6453.33|6453.33|6450.97|6450.97|0
1754918100000|2025-08-11 13:15:00|6452.26|6452.26|6449.96|6449.96|6452.26|6452.26|6449.96|6449.96|0
1754918400000|2025-08-11 13:20:00|6444.6|6444.6|6450.37|6450.37|6450.37|6450.37|6444.6|6444.6|0
1754918700000|2025-08-11 13:25:00|6451.03|6451.03|6448.49|6448.49|6452.1|6452.1|6447.83|6447.83|0
1754919000000|2025-08-11 13:30:00|6447.83|6447.83|6448.94|6448.94|6455.96|6455.96|6447.83|6447.83|0
1754919300000|2025-08-11 13:35:00|6447.65|6447.65|6446.75|6446.75|6448.94|6448.94|6444.45|6444.45|0
1754919600000|2025-08-11 13:40:00|6448.88|6448.88|6440.33|6440.33|6450.18|6450.18|6439.27|6439.27|0
1754919900000|2025-08-11 13:45:00|6441|6441|6440.89|6440.89|6448.18|6448.18|6439.93|6439.93|0
1754920200000|2025-08-11 13:50:00|6439.82|6439.82|6438.75|6438.75|6441.95|6441.95|6438.75|6438.75|0
1754920500000|2025-08-11 13:55:00|6440.89|6440.89|6440.79|6440.79|6441.05|6441.05|6438.66|6438.66|0
1754920800000|2025-08-11 14:00:00|6442.92|6442.92|6438.66|6438.66|6443.99|6443.99|6438.66|6438.66|0
1754921100000|2025-08-11 14:05:00|6439.73|6439.73|6431.66|6431.66|6439.73|6439.73|6431.66|6431.66|0
1754921400000|2025-08-11 14:10:00|6432.72|6432.72|6430.82|6430.82|6434.01|6434.01|6430.82|6430.82|0
1754921700000|2025-08-11 14:15:00|6429.75|6429.75|6425.2|6425.2|6429.75|6429.75|6423.29|6423.29|0
1754922000000|2025-08-11 14:20:00|6423.07|6423.07|6428.22|6428.22|6430.36|6430.36|6423.07|6423.07|0
1754922300000|2025-08-11 14:25:00|6427.16|6427.16|6426.87|6426.87|6427.77|6427.77|6419.87|6419.87|0
1754922600000|2025-08-11 14:30:00|6427.94|6427.94|6435.9|6435.9|6442.51|6442.51|6427.94|6427.94|0
1754922900000|2025-08-11 14:35:00|6434.83|6434.83|6423.73|6423.73|6435.9|6435.9|6423.73|6423.73|0
1754923200000|2025-08-11 14:40:00|6424.8|6424.8|6417.06|6417.06|6426.09|6426.09|6417.06|6417.06|0
1754923500000|2025-08-11 14:45:00|6416.4|6416.4|6416.66|6416.66|6417.73|6417.73|6415.34|6415.34|0
1754923800000|2025-08-11 14:50:00|6415.6|6415.6|6416.5|6416.5|6417.56|6417.56|6413.47|6413.47|0
1754924100000|2025-08-11 14:55:00|6417.56|6417.56|6417.44|6417.44|6417.95|6417.95|6414.5|6414.5|0
1754924400000|2025-08-11 15:00:00|6416.15|6416.15|6416.92|6416.92|6422.49|6422.49|6414.86|6414.86|0
1754924700000|2025-08-11 15:05:00|6417.82|6417.82|6420.12|6420.12|6421.02|6421.02|6417.82|6417.82|0
1754925000000|2025-08-11 15:10:00|6419.05|6419.05|6416.48|6416.48|6420.34|6420.34|6416.08|6416.08|0
1754925300000|2025-08-11 15:15:00|6415.42|6415.42|6420.4|6420.4|6421.46|6421.46|6415.42|6415.42|0
1754925600000|2025-08-11 15:20:00|6418.6|6418.6|6415.48|6415.48|6418.6|6418.6|6413.35|6413.35|0
1754925900000|2025-08-11 15:25:00|6413.35|6413.35|6412.92|6412.92|6417.67|6417.67|6412.92|6412.92|0
1754982900000|2025-08-12 07:15:00|6428.49|6428.49|6436.61|6436.61|6436.61|6436.61|6428.49|6428.49|0
1754983200000|2025-08-12 07:20:00|6435.54|6435.54|6435.54|6435.54|6444.79|6444.79|6434.47|6434.47|0
1754983500000|2025-08-12 07:25:00|6436.82|6436.82|6437.05|6437.05|6438.11|6438.11|6436.82|6436.82|0
1754983800000|2025-08-12 07:30:00|6434.92|6434.92|6421.85|6421.85|6434.92|6434.92|6421.85|6421.85|0
1754984100000|2025-08-12 07:35:00|6418.66|6418.66|6416.51|6416.51|6420.79|6420.79|6412.92|6412.92|0
1754984400000|2025-08-12 07:40:00|6414.38|6414.38|6412.03|6412.03|6414.38|6414.38|6411.8|6411.8|0
1754984700000|2025-08-12 07:45:00|6410.96|6410.96|6417.4|6417.4|6417.4|6417.4|6410.96|6410.96|0
1754985000000|2025-08-12 07:50:00|6415.27|6415.27|6418.87|6418.87|6418.87|6418.87|6415.27|6415.27|0
1754985300000|2025-08-12 07:55:00|6419.93|6419.93|6416.85|6416.85|6419.93|6419.93|6416.85|6416.85|0
1754985600000|2025-08-12 08:00:00|6415.78|6415.78|6410.87|6410.87|6415.98|6415.98|6387.87|6387.87|0
1754985900000|2025-08-12 08:05:00|6408.74|6408.74|6411.95|6411.95|6413.02|6413.02|6403.38|6403.38|0
1754986200000|2025-08-12 08:10:00|6410.89|6410.89|6408.91|6408.91|6412.61|6412.61|6408.1|6408.1|0
1754986500000|2025-08-12 08:15:00|6407.84|6407.84|6413.51|6413.51|6413.51|6413.51|6406.78|6406.78|0
1754986800000|2025-08-12 08:20:00|6411.38|6411.38|6406.06|6406.06|6411.38|6411.38|6406.06|6406.06|0
1754987100000|2025-08-12 08:25:00|6402.19|6402.19|6398.88|6398.88|6402.19|6402.19|6395.69|6395.69|0
1754987400000|2025-08-12 08:30:00|6399.95|6399.95|6395.99|6395.99|6399.95|6399.95|6392.64|6392.64|0
1754987700000|2025-08-12 08:35:00|6394.92|6394.92|6396.15|6396.15|6396.15|6396.15|6394.19|6394.19|0
1754988300000|2025-08-12 08:45:00|6395.09|6395.09|6400.02|6400.02|6401.08|6401.08|6395.09|6395.09|0
1754988600000|2025-08-12 08:50:00|6397.89|6397.89|6396.54|6396.54|6401.08|6401.08|6396.37|6396.37|0
1754988900000|2025-08-12 08:55:00|6393.75|6393.75|6396.54|6396.54|6396.95|6396.95|6393.75|6393.75|0
1754989200000|2025-08-12 09:00:00|6395.89|6395.89|6389.24|6389.24|6395.89|6395.89|6389.24|6389.24|0
1754989500000|2025-08-12 09:05:00|6390.31|6390.31|6385.16|6385.16|6390.31|6390.31|6385.16|6385.16|0
1754989800000|2025-08-12 09:10:00|6384.26|6384.26|6385.33|6385.33|6388.52|6388.52|6384.26|6384.26|0
1754990100000|2025-08-12 09:15:00|6386.39|6386.39|6384.26|6384.26|6387.46|6387.46|6383.2|6383.2|0
1754990400000|2025-08-12 09:20:00|6382.13|6382.13|6381.91|6381.91|6384.48|6384.48|6381.91|6381.91|0
1754990700000|2025-08-12 09:25:00|6378.71|6378.71|6379.78|6379.78|6379.78|6379.78|6378.05|6378.05|0
1754991000000|2025-08-12 09:30:00|6380.84|6380.84|6376.58|6376.58|6380.84|6380.84|6376.58|6376.58|0
1754991300000|2025-08-12 09:35:00|6375.26|6375.26|6372.47|6372.47|6375.26|6375.26|6372.47|6372.47|0
1754991600000|2025-08-12 09:40:00|6371.4|6371.4|6373.76|6373.76|6373.76|6373.76|6371.4|6371.4|0
1754991900000|2025-08-12 09:45:00|6375.05|6375.05|6378.52|6378.52|6379.59|6379.59|6373.08|6373.08|0
1754992200000|2025-08-12 09:50:00|6376.72|6376.72|6372.68|6372.68|6376.72|6376.72|6370.95|6370.95|0
1754992500000|2025-08-12 09:55:00|6371.61|6371.61|6373.08|6373.08|6373.74|6373.74|6371.61|6371.61|0
1754992800000|2025-08-12 10:00:00|6371.79|6371.79|6364.74|6364.74|6371.79|6371.79|6364.74|6364.74|0
1754993100000|2025-08-12 10:05:00|6362.61|6362.61|6365.15|6365.15|6367.94|6367.94|6362.61|6362.61|0
1754993400000|2025-08-12 10:10:00|6363.35|6363.35|6358.3|6358.3|6364.25|6364.25|6358.3|6358.3|0
1754993700000|2025-08-12 10:15:00|6356.17|6356.17|6354.91|6354.91|6358.3|6358.3|6353.85|6353.85|0
1754994000000|2025-08-12 10:20:00|6355.98|6355.98|6349.93|6349.93|6355.98|6355.98|6348.25|6348.25|0
1754994300000|2025-08-12 10:25:00|6348.86|6348.86|6351.4|6351.4|6354.19|6354.19|6348.86|6348.86|0
1754994600000|2025-08-12 10:30:00|6352.69|6352.69|6356.11|6356.11|6357.17|6357.17|6352.69|6352.69|0
1754995200000|2025-08-12 10:40:00|6359.56|6359.56|6357.83|6357.83|6360.62|6360.62|6357.83|6357.83|0
1754995500000|2025-08-12 10:45:00|6358.9|6358.9|6361.95|6361.95|6361.95|6361.95|6358.9|6358.9|0
1754995800000|2025-08-12 10:50:00|6360.66|6360.66|6361.95|6361.95|6361.95|6361.95|6360.66|6360.66|0
1754996100000|2025-08-12 10:55:00|6360.88|6360.88|6373.21|6373.21|6373.21|6373.21|6358.19|6358.19|0
1754996400000|2025-08-12 11:00:00|6374.28|6374.28|6372.81|6372.81|6377.7|6377.7|6372.15|6372.15|0
1754996700000|2025-08-12 11:05:00|6374.13|6374.13|6372.22|6372.22|6374.13|6374.13|6372|6372|0
1754997000000|2025-08-12 11:10:00|6371.15|6371.15|6366.42|6366.42|6371.15|6371.15|6366.42|6366.42|0
1754997300000|2025-08-12 11:15:00|6365.35|6365.35|6367.93|6367.93|6367.93|6367.93|6365.35|6365.35|0
1754997600000|2025-08-12 11:20:00|6366.86|6366.86|6366.86|6366.86|6368.99|6368.99|6366.86|6366.86|0
1754997900000|2025-08-12 11:25:00|6370.06|6370.06|6370.49|6370.49|6370.49|6370.49|6367.48|6367.48|0
1754998200000|2025-08-12 11:30:00|6372.63|6372.63|6376.78|6376.78|6376.78|6376.78|6372.63|6372.63|0
1754998500000|2025-08-12 11:35:00|6379.97|6379.97|6381.26|6381.26|6383.64|6383.64|6379.97|6379.97|0
1754998800000|2025-08-12 11:40:00|6380.36|6380.36|6377.33|6377.33|6380.36|6380.36|6377.33|6377.33|0
1754999100000|2025-08-12 11:45:00|6374.76|6374.76|6374.98|6374.98|6376.94|6376.94|6372.85|6372.85|0
1754999400000|2025-08-12 11:50:00|6373.91|6373.91|6373.51|6373.51|6374.57|6374.57|6371.38|6371.38|0
1754999700000|2025-08-12 11:55:00|6372.22|6372.22|6376.54|6376.54|6376.54|6376.54|6371.54|6371.54|0
1755000000000|2025-08-12 12:00:00|6375.47|6375.47|6372.89|6372.89|6375.47|6375.47|6372.89|6372.89|0
1755000300000|2025-08-12 12:05:00|6371.83|6371.83|6370.76|6370.76|6371.83|6371.83|6370.76|6370.76|0
1755000600000|2025-08-12 12:10:00|6370.1|6370.1|6371.17|6371.17|6371.17|6371.17|6370.1|6370.1|0
1755000900000|2025-08-12 12:15:00|6369.85|6369.85|6368.95|6368.95|6369.85|6369.85|6365.58|6365.58|0
1755001200000|2025-08-12 12:20:00|6370.01|6370.01|6369.5|6369.5|6370.01|6370.01|6368.22|6368.22|0
1755001500000|2025-08-12 12:25:00|6368.22|6368.22|6366.31|6366.31|6369.5|6369.5|6364.34|6364.34|0
1755001800000|2025-08-12 12:30:00|6367.37|6367.37|6370.14|6370.14|6374.63|6374.63|6367.37|6367.37|0
1755002100000|2025-08-12 12:35:00|6373.34|6373.34|6377.23|6377.23|6381.5|6381.5|6373.34|6373.34|0
1755002400000|2025-08-12 12:40:00|6378.52|6378.52|6377.46|6377.46|6378.52|6378.52|6375.33|6375.33|0
1755002700000|2025-08-12 12:45:00|6379.44|6379.44|6378.38|6378.38|6379.44|6379.44|6378.38|6378.38|0
1755003000000|2025-08-12 12:50:00|6379.04|6379.04|6386.75|6386.75|6386.75|6386.75|6379.04|6379.04|0
1755003300000|2025-08-12 12:55:00|6389.45|6389.45|6393.05|6393.05|6393.3|6393.3|6389.45|6389.45|0
1755003600000|2025-08-12 13:00:00|6391.76|6391.76|6394.28|6394.28|6398.6|6398.6|6391.76|6391.76|0
1755003900000|2025-08-12 13:05:00|6396.41|6396.41|6391.09|6391.09|6396.41|6396.41|6391.09|6391.09|0
1755004200000|2025-08-12 13:10:00|6392.88|6392.88|6395.01|6395.01|6395.01|6395.01|6391.56|6391.56|0
1755004500000|2025-08-12 13:15:00|6393.72|6393.72|6395.69|6395.69|6396.75|6396.75|6393.72|6393.72|0
1755004800000|2025-08-12 13:20:00|6393.56|6393.56|6389.48|6389.48|6393.56|6393.56|6389.48|6389.48|0
1755005100000|2025-08-12 13:25:00|6388.41|6388.41|6383.71|6383.71|6388.41|6388.41|6383.71|6383.71|0
1755005400000|2025-08-12 13:30:00|6382.65|6382.65|6382.65|6382.65|6382.65|6382.65|6378.39|6378.39|0
1755005700000|2025-08-12 13:35:00|6381.58|6381.58|6390.37|6390.37|6390.37|6390.37|6379.21|6379.21|0
1755006000000|2025-08-12 13:40:00|6383.98|6383.98|6374.04|6374.04|6383.98|6383.98|6372.75|6372.75|0
1755006300000|2025-08-12 13:45:00|6371.91|6371.91|6369.33|6369.33|6375.1|6375.1|6369.33|6369.33|0
1755006600000|2025-08-12 13:50:00|6370.4|6370.4|6374.13|6374.13|6374.13|6374.13|6370.4|6370.4|0
1755006900000|2025-08-12 13:55:00|6372.84|6372.84|6377.8|6377.8|6377.8|6377.8|6370.71|6370.71|0
1755007200000|2025-08-12 14:00:00|6376.74|6376.74|6392.64|6392.64|6392.64|6392.64|6376.74|6376.74|0
1755007500000|2025-08-12 14:05:00|6393.29|6393.29|6399.73|6399.73|6401.01|6401.01|6393.29|6393.29|0
1755007800000|2025-08-12 14:10:00|6398.41|6398.41|6390.95|6390.95|6398.41|6398.41|6390.95|6390.95|0
1755008100000|2025-08-12 14:15:00|6389.66|6389.66|6391.79|6391.79|6391.79|6391.79|6386.47|6386.47|0
1755008400000|2025-08-12 14:20:00|6393.92|6393.92|6395.41|6395.41|6399.67|6399.67|6392.6|6392.6|0
1755008700000|2025-08-12 14:25:00|6396.48|6396.48|6396.29|6396.29|6400.56|6400.56|6394.35|6394.35|0
1755009000000|2025-08-12 14:30:00|6395.23|6395.23|6388.39|6388.39|6395.23|6395.23|6388.17|6388.17|0
1755009300000|2025-08-12 14:35:00|6387.33|6387.33|6391.59|6391.59|6393.72|6393.72|6387.33|6387.33|0
1755009600000|2025-08-12 14:40:00|6390.3|6390.3|6405.11|6405.11|6405.11|6405.11|6390.3|6390.3|0
1755009900000|2025-08-12 14:45:00|6406.17|6406.17|6408.31|6408.31|6410.44|6410.44|6405.11|6405.11|0
1755010200000|2025-08-12 14:50:00|6409.37|6409.37|6414.92|6414.92|6414.92|6414.92|6408.08|6408.08|0
1755010500000|2025-08-12 14:55:00|6413.85|6413.85|6408.07|6408.07|6413.85|6413.85|6406.34|6406.34|0
1755010800000|2025-08-12 15:00:00|6410.2|6410.2|6419.45|6419.45|6420.29|6420.29|6410.2|6410.2|0
1755011100000|2025-08-12 15:05:00|6420.52|6420.52|6418.63|6418.63|6422.48|6422.48|6418.63|6418.63|0
1755011400000|2025-08-12 15:10:00|6419.69|6419.69|6416.84|6416.84|6421.64|6421.64|6415.78|6415.78|0
1755011700000|2025-08-12 15:15:00|6415.78|6415.78|6428.04|6428.04|6428.04|6428.04|6415.78|6415.78|0
1755012000000|2025-08-12 15:20:00|6429.32|6429.32|6425.23|6425.23|6429.32|6429.32|6425.23|6425.23|0
1755012300000|2025-08-12 15:25:00|6425.89|6425.89|6424.42|6424.42|6425.89|6425.89|6419.27|6419.27|0
1755069300000|2025-08-13 07:15:00|6423.42|6423.42|6425.32|6425.32|6425.77|6425.77|6423.19|6423.19|0
1755069600000|2025-08-13 07:20:00|6426.22|6426.22|6427.12|6427.12|6427.12|6427.12|6426.22|6426.22|0
1755069900000|2025-08-13 07:25:00|6428.41|6428.41|6420.61|6420.61|6428.41|6428.41|6420.61|6420.61|0
1755070200000|2025-08-13 07:30:00|6421.68|6421.68|6429.58|6429.58|6429.58|6429.58|6421.68|6421.68|0
1755070500000|2025-08-13 07:35:00|6430.87|6430.87|6430.25|6430.25|6433.45|6433.45|6428.96|6428.96|0
1755070800000|2025-08-13 07:40:00|6428.96|6428.96|6428.23|6428.23|6428.96|6428.96|6426.1|6426.1|0
1755071100000|2025-08-13 07:45:00|6431.43|6431.43|6431.43|6431.43|6431.43|6431.43|6431.43|6431.43|0
1755071400000|2025-08-13 07:50:00|6434|6434|6433.56|6433.56|6434|6434|6430.36|6430.36|0
1755071700000|2025-08-13 07:55:00|6432.49|6432.49|6433|6433|6434.29|6434.29|6432.49|6432.49|0
1755072000000|2025-08-13 08:00:00|6432.1|6432.1|6428.4|6428.4|6432.1|6432.1|6428.18|6428.18|0
1755072300000|2025-08-13 08:05:00|6429.46|6429.46|6432.94|6432.94|6432.94|6432.94|6429.46|6429.46|0
1755072600000|2025-08-13 08:10:00|6432.04|6432.04|6433.33|6433.33|6433.99|6433.99|6432.04|6432.04|0
1755072900000|2025-08-13 08:15:00|6432.26|6432.26|6431.2|6431.2|6432.26|6432.26|6431.2|6431.2|0
1755073200000|2025-08-13 08:20:00|6430.13|6430.13|6431.03|6431.03|6431.03|6431.03|6430.13|6430.13|0
1755073500000|2025-08-13 08:25:00|6428.45|6428.45|6430.59|6430.59|6430.59|6430.59|6427.39|6427.39|0
1755073800000|2025-08-13 08:30:00|6429.3|6429.3|6427.88|6427.88|6429.3|6429.3|6425.19|6425.19|0
1755074100000|2025-08-13 08:35:00|6428.54|6428.54|6427.31|6427.31|6428.54|6428.54|6425.75|6425.75|0
1755074400000|2025-08-13 08:40:00|6426.41|6426.41|6422.6|6422.6|6427.31|6427.31|6422.6|6422.6|0
1755074700000|2025-08-13 08:45:00|6421.54|6421.54|6423.1|6423.1|6425.8|6425.8|6421.54|6421.54|0
1755075000000|2025-08-13 08:50:00|6424.17|6424.17|6420.09|6420.09|6426.75|6426.75|6420.09|6420.09|0
1755075300000|2025-08-13 08:55:00|6421.16|6421.16|6422.45|6422.45|6422.45|6422.45|6421.16|6421.16|0
1755075600000|2025-08-13 09:00:00|6424.24|6424.24|6420.93|6420.93|6424.24|6424.24|6420.93|6420.93|0
1755075900000|2025-08-13 09:05:00|6423.06|6423.06|6427.32|6427.32|6427.32|6427.32|6423.06|6423.06|0
1755076200000|2025-08-13 09:10:00|6427.98|6427.98|6425.85|6425.85|6427.98|6427.98|6424.56|6424.56|0
1755076500000|2025-08-13 09:15:00|6426.92|6426.92|6425.12|6425.12|6426.92|6426.92|6425.12|6425.12|0
1755076800000|2025-08-13 09:20:00|6426.92|6426.92|6424.13|6424.13|6426.92|6426.92|6424.13|6424.13|0
1755077100000|2025-08-13 09:25:00|6425.42|6425.42|6427.99|6427.99|6427.99|6427.99|6425.42|6425.42|0
1755077400000|2025-08-13 09:30:00|6424.76|6424.76|6422.22|6422.22|6424.76|6424.76|6421.56|6421.56|0
1755077700000|2025-08-13 09:35:00|6421.15|6421.15|6423.28|6423.28|6423.28|6423.28|6421.15|6421.15|0
1755078000000|2025-08-13 09:40:00|6421.49|6421.49|6424.06|6424.06|6424.06|6424.06|6421.49|6421.49|0
1755078300000|2025-08-13 09:45:00|6425.13|6425.13|6427.82|6427.82|6427.82|6427.82|6425.13|6425.13|0
1755078600000|2025-08-13 09:50:00|6426.93|6426.93|6423.48|6423.48|6427.82|6427.82|6423.48|6423.48|0
1755078900000|2025-08-13 09:55:00|6422.58|6422.58|6422.58|6422.58|6423.48|6423.48|6422.58|6422.58|0
1755079200000|2025-08-13 10:00:00|6421.51|6421.51|6423.53|6423.53|6423.53|6423.53|6421.51|6421.51|0
1755079500000|2025-08-13 10:05:00|6424.6|6424.6|6422.38|6422.38|6425.5|6425.5|6422.38|6422.38|0
1755079800000|2025-08-13 10:10:00|6423.66|6423.66|6425.41|6425.41|6427.53|6427.53|6423.66|6423.66|0
1755080100000|2025-08-13 10:15:00|6424.75|6424.75|6425.58|6425.58|6426.48|6426.48|6424.68|6424.68|0
1755080400000|2025-08-13 10:20:00|6426.65|6426.65|6427.54|6427.54|6427.54|6427.54|6426.65|6426.65|0
1755080700000|2025-08-13 10:25:00|6426.88|6426.88|6427.83|6427.83|6430.91|6430.91|6425.09|6425.09|0
1755081000000|2025-08-13 10:30:00|6426.76|6426.76|6427.83|6427.83|6427.83|6427.83|6426.76|6426.76|0
1755081300000|2025-08-13 10:35:00|6428.73|6428.73|6431.11|6431.11|6431.11|6431.11|6427.83|6427.83|0
1755081600000|2025-08-13 10:40:00|6432.01|6432.01|6431.11|6431.11|6432.01|6432.01|6431.11|6431.11|0
1755081900000|2025-08-13 10:45:00|6430.05|6430.05|6428.37|6428.37|6430.05|6430.05|6426.41|6426.41|0
1755082200000|2025-08-13 10:50:00|6429.66|6429.66|6429.66|6429.66|6430.95|6430.95|6429.66|6429.66|0
1755082500000|2025-08-13 10:55:00|6430.72|6430.72|6428.7|6428.7|6431.79|6431.79|6428.7|6428.7|0
1755082800000|2025-08-13 11:00:00|6425.23|6425.23|6429.15|6429.15|6432.18|6432.18|6425.23|6425.23|0
1755083100000|2025-08-13 11:05:00|6429.81|6429.81|6432.84|6432.84|6432.84|6432.84|6429.58|6429.58|0
1755083400000|2025-08-13 11:10:00|6433.91|6433.91|6433.74|6433.74|6434.57|6434.57|6432.84|6432.84|0
1755083700000|2025-08-13 11:15:00|6432.45|6432.45|6431.79|6431.79|6432.45|6432.45|6431.79|6431.79|0
1755084000000|2025-08-13 11:20:00|6430.73|6430.73|6431.57|6431.57|6432.86|6432.86|6430.73|6430.73|0
1755084300000|2025-08-13 11:25:00|6430.5|6430.5|6429.22|6429.22|6430.5|6430.5|6429.22|6429.22|0
1755084600000|2025-08-13 11:30:00|6428.15|6428.15|6426.86|6426.86|6428.15|6428.15|6426.86|6426.86|0
1755084900000|2025-08-13 11:35:00|6425.8|6425.8|6424.73|6424.73|6425.8|6425.8|6424.73|6424.73|0
1755085200000|2025-08-13 11:40:00|6423.44|6423.44|6421.65|6421.65|6423.44|6423.44|6421.65|6421.65|0
1755085500000|2025-08-13 11:45:00|6420.32|6420.32|6423.17|6423.17|6424.46|6424.46|6420.32|6420.32|0
1755085800000|2025-08-13 11:50:00|6421.45|6421.45|6420.16|6420.16|6421.45|6421.45|6418.03|6418.03|0
1755086100000|2025-08-13 11:55:00|6416.96|6416.96|6416.06|6416.06|6416.96|6416.96|6416.06|6416.06|0
1755086400000|2025-08-13 12:00:00|6415.17|6415.17|6416.06|6416.06|6416.06|6416.06|6411.97|6411.97|0
1755087000000|2025-08-13 12:10:00|6418.19|6418.19|6419.26|6419.26|6419.26|6419.26|6418.19|6418.19|0
1755087300000|2025-08-13 12:15:00|6415.4|6415.4|6416.68|6416.68|6416.68|6416.68|6414.11|6414.11|0
1755087600000|2025-08-13 12:20:00|6417.75|6417.75|6419.55|6419.55|6419.55|6419.55|6417.75|6417.75|0
1755088200000|2025-08-13 12:30:00|6418.26|6418.26|6419.95|6419.95|6421.02|6421.02|6416.94|6416.94|0
1755088500000|2025-08-13 12:35:00|6420.62|6420.62|6419.99|6419.99|6421.94|6421.94|6419.99|6419.99|0
1755088800000|2025-08-13 12:40:00|6419.09|6419.09|6419.09|6419.09|6419.09|6419.09|6419.09|6419.09|0
1755089100000|2025-08-13 12:45:00|6418.19|6418.19|6415.84|6415.84|6418.19|6418.19|6414.94|6414.94|0
1755089400000|2025-08-13 12:50:00|6414.94|6414.94|6416.5|6416.5|6416.5|6416.5|6414.94|6414.94|0
1755089700000|2025-08-13 12:55:00|6413.92|6413.92|6418.46|6418.46|6418.46|6418.46|6413.92|6413.92|0
1755090000000|2025-08-13 13:00:00|6419.53|6419.53|6424.49|6424.49|6424.49|6424.49|6419.53|6419.53|0
1755090300000|2025-08-13 13:05:00|6425.55|6425.55|6427.11|6427.11|6427.11|6427.11|6425.55|6425.55|0
1755090900000|2025-08-13 13:15:00|6428.17|6428.17|6429.9|6429.9|6429.9|6429.9|6428.17|6428.17|0
1755091200000|2025-08-13 13:20:00|6431.19|6431.19|6428.61|6428.61|6431.19|6431.19|6428.61|6428.61|0
1755091500000|2025-08-13 13:25:00|6429.68|6429.68|6424.04|6424.04|6429.68|6429.68|6423.79|6423.79|0
1755091800000|2025-08-13 13:30:00|6423.38|6423.38|6411.29|6411.29|6423.38|6423.38|6411.29|6411.29|0
1755092100000|2025-08-13 13:35:00|6412.35|6412.35|6412.57|6412.57|6415.77|6415.77|6411.03|6411.03|0
1755092400000|2025-08-13 13:40:00|6411.51|6411.51|6419.41|6419.41|6419.41|6419.41|6411.51|6411.51|0
1755092700000|2025-08-13 13:45:00|6420.07|6420.07|6422.98|6422.98|6422.98|6422.98|6418.28|6418.28|0
1755093000000|2025-08-13 13:50:00|6424.05|6424.05|6428.62|6428.62|6429.52|6429.52|6424.05|6424.05|0
1755093300000|2025-08-13 13:55:00|6433.95|6433.95|6435.01|6435.01|6435.01|6435.01|6427.33|6427.33|0
1755093600000|2025-08-13 14:00:00|6433.94|6433.94|6443.61|6443.61|6443.61|6443.61|6433.94|6433.94|0
1755093900000|2025-08-13 14:05:00|6442.54|6442.54|6450.26|6450.26|6450.26|6450.26|6442.54|6442.54|0
1755094200000|2025-08-13 14:10:00|6449.19|6449.19|6459.59|6459.59|6459.59|6459.59|6449.19|6449.19|0
1755094500000|2025-08-13 14:15:00|6460.92|6460.92|6457.02|6457.02|6460.92|6460.92|6456.35|6456.35|0
1755094800000|2025-08-13 14:20:00|6455.96|6455.96|6451.04|6451.04|6455.96|6455.96|6449.97|6449.97|0
1755095100000|2025-08-13 14:25:00|6452.1|6452.1|6449.58|6449.58|6452.1|6452.1|6449.58|6449.58|0
1755095400000|2025-08-13 14:30:00|6451.71|6451.71|6451.71|6451.71|6453.84|6453.84|6451.71|6451.71|0
1755095700000|2025-08-13 14:35:00|6450.65|6450.65|6456.62|6456.62|6456.62|6456.62|6450.65|6450.65|0
1755096000000|2025-08-13 14:40:00|6457.68|6457.68|6456.62|6456.62|6458.97|6458.97|6455.55|6455.55|0
1755096300000|2025-08-13 14:45:00|6455.55|6455.55|6459.88|6459.88|6462.45|6462.45|6455.55|6455.55|0
1755096600000|2025-08-13 14:50:00|6457.75|6457.75|6451.94|6451.94|6457.75|6457.75|6451.94|6451.94|0
1755096900000|2025-08-13 14:55:00|6451.04|6451.04|6455.25|6455.25|6455.25|6455.25|6449.98|6449.98|0
1755097200000|2025-08-13 15:00:00|6456.32|6456.32|6461.5|6461.5|6461.9|6461.9|6456.32|6456.32|0
1755097500000|2025-08-13 15:05:00|6460.83|6460.83|6464.09|6464.09|6465.5|6465.5|6460.17|6460.17|0
1755097800000|2025-08-13 15:10:00|6461.52|6461.52|6470.39|6470.39|6470.56|6470.56|6460.86|6460.86|0
1755098100000|2025-08-13 15:15:00|6471.05|6471.05|6469.03|6469.03|6472.94|6472.94|6466.9|6466.9|0
1755098400000|2025-08-13 15:20:00|6466.9|6466.9|6468.62|6468.62|6469.54|6469.54|6466.9|6466.9|0
1755098700000|2025-08-13 15:25:00|6469.69|6469.69|6479.47|6479.47|6479.47|6479.47|6469.69|6469.69|0
1755155700000|2025-08-14 07:15:00|6471.43|6471.43|6487.7|6487.7|6487.7|6487.7|6469.69|6469.69|0
1755156000000|2025-08-14 07:20:00|6488.99|6488.99|6491.12|6491.12|6491.12|6491.12|6488.99|6488.99|0
1755156300000|2025-08-14 07:25:00|6493.81|6493.81|6492.34|6492.34|6493.81|6493.81|6491.68|6491.68|0
1755156600000|2025-08-14 07:30:00|6491.28|6491.28|6494.92|6494.92|6494.92|6494.92|6491.28|6491.28|0
1755156900000|2025-08-14 07:35:00|6497.49|6497.49|6486.55|6486.55|6497.49|6497.49|6485.48|6485.48|0
1755157200000|2025-08-14 07:40:00|6488.68|6488.68|6493.83|6493.83|6493.83|6493.83|6488.68|6488.68|0
1755157500000|2025-08-14 07:45:00|6494.9|6494.9|6496.86|6496.86|6496.86|6496.86|6494.9|6494.9|0
1755157800000|2025-08-14 07:50:00|6497.93|6497.93|6500.06|6500.06|6500.06|6500.06|6496.41|6496.41|0
1755158100000|2025-08-14 07:55:00|6501.34|6501.34|6500.06|6500.06|6501.34|6501.34|6500.06|6500.06|0
1755158400000|2025-08-14 08:00:00|6502.19|6502.19|6505.43|6505.43|6506.72|6506.72|6500.06|6500.06|0
1755158700000|2025-08-14 08:05:00|6506.09|6506.09|6501.31|6501.31|6506.09|6506.09|6501.31|6501.31|0
1755159000000|2025-08-14 08:10:00|6499.18|6499.18|6494.45|6494.45|6499.18|6499.18|6494.45|6494.45|0
1755159300000|2025-08-14 08:15:00|6495.73|6495.73|6494.45|6494.45|6495.73|6495.73|6494.45|6494.45|0
1755159600000|2025-08-14 08:20:00|6493.38|6493.38|6488.71|6488.71|6493.38|6493.38|6486.99|6486.99|0
1755159900000|2025-08-14 08:25:00|6490.51|6490.51|6495.03|6495.03|6495.03|6495.03|6490.51|6490.51|0
1755160200000|2025-08-14 08:30:00|6493.97|6493.97|6493.97|6493.97|6496.32|6496.32|6493.97|6493.97|0
1755160500000|2025-08-14 08:35:00|6492.9|6492.9|6494.37|6494.37|6494.37|6494.37|6492.24|6492.24|0
1755160800000|2025-08-14 08:40:00|6493.48|6493.48|6490.61|6490.61|6493.48|6493.48|6490.61|6490.61|0
1755161100000|2025-08-14 08:45:00|6491.9|6491.9|6492.6|6492.6|6493.26|6493.26|6490.61|6490.61|0
1755161400000|2025-08-14 08:50:00|6491.94|6491.94|6492.08|6492.08|6492.08|6492.08|6489.95|6489.95|0
1755161700000|2025-08-14 08:55:00|6493.15|6493.15|6488.44|6488.44|6493.15|6493.15|6488.44|6488.44|0
1755162000000|2025-08-14 09:00:00|6487.15|6487.15|6489.73|6489.73|6489.73|6489.73|6487.15|6487.15|0
1755162600000|2025-08-14 09:10:00|6487.6|6487.6|6488.66|6488.66|6488.66|6488.66|6485.47|6485.47|0
1755162900000|2025-08-14 09:15:00|6487.38|6487.38|6483.73|6483.73|6487.38|6487.38|6483.73|6483.73|0
1755163200000|2025-08-14 09:20:00|6486.31|6486.31|6486.31|6486.31|6486.31|6486.31|6486.31|6486.31|0
1755163500000|2025-08-14 09:25:00|6485.41|6485.41|6486.03|6486.03|6486.03|6486.03|6482.84|6482.84|0
1755163800000|2025-08-14 09:30:00|6488.02|6488.02|6487.36|6487.36|6488.02|6488.02|6485.89|6485.89|0
1755164100000|2025-08-14 09:35:00|6485.23|6485.23|6487.36|6487.36|6487.36|6487.36|6485.23|6485.23|0
1755164400000|2025-08-14 09:40:00|6488.42|6488.42|6487.36|6487.36|6489.49|6489.49|6487.36|6487.36|0
1755164700000|2025-08-14 09:45:00|6486.29|6486.29|6486.29|6486.29|6486.29|6486.29|6485.23|6485.23|0
1755165000000|2025-08-14 09:50:00|6484.31|6484.31|6479.93|6479.93|6484.31|6484.31|6477.97|6477.97|0
1755165300000|2025-08-14 09:55:00|6477.36|6477.36|6481.22|6481.22|6481.22|6481.22|6477.36|6477.36|0
1755165600000|2025-08-14 10:00:00|6479.93|6479.93|6480.16|6480.16|6481.22|6481.22|6479.93|6479.93|0
1755165900000|2025-08-14 10:05:00|6479.09|6479.09|6479.09|6479.09|6479.09|6479.09|6479.09|6479.09|0
1755166500000|2025-08-14 10:15:00|6480.16|6480.16|6478.6|6478.6|6480.16|6480.16|6478.6|6478.6|0
1755166800000|2025-08-14 10:20:00|6477.53|6477.53|6478.6|6478.6|6478.6|6478.6|6477.53|6477.53|0
1755167100000|2025-08-14 10:25:00|6479.66|6479.66|6479.66|6479.66|6479.66|6479.66|6479.66|6479.66|0
1755167400000|2025-08-14 10:30:00|6478.6|6478.6|6478.6|6478.6|6478.6|6478.6|6478.6|6478.6|0
1755167700000|2025-08-14 10:35:00|6477.94|6477.94|6477.94|6477.94|6477.94|6477.94|6477.94|6477.94|0
1755168000000|2025-08-14 10:40:00|6476.87|6476.87|6475.81|6475.81|6476.87|6476.87|6475.81|6475.81|0
1755168300000|2025-08-14 10:45:00|6474.52|6474.52|6475.81|6475.81|6475.81|6475.81|6474.52|6474.52|0
1755168600000|2025-08-14 10:50:00|6474.52|6474.52|6473.46|6473.46|6474.52|6474.52|6473.46|6473.46|0
1755168900000|2025-08-14 10:55:00|6472.39|6472.39|6472.61|6472.61|6472.61|6472.61|6471.32|6471.32|0
1755169200000|2025-08-14 11:00:00|6473.9|6473.9|6476.51|6476.51|6476.51|6476.51|6473.9|6473.9|0
1755169500000|2025-08-14 11:05:00|6475.61|6475.61|6474.72|6474.72|6475.61|6475.61|6474.72|6474.72|0
1755169800000|2025-08-14 11:10:00|6476|6476|6479.2|6479.2|6479.2|6479.2|6476|6476|0
1755170100000|2025-08-14 11:15:00|6480.49|6480.49|6484.6|6484.6|6487.17|6487.17|6480.49|6480.49|0
1755170400000|2025-08-14 11:20:00|6483.31|6483.31|6482.24|6482.24|6483.31|6483.31|6482.24|6482.24|0
1755170700000|2025-08-14 11:25:00|6480.96|6480.96|6485.88|6485.88|6485.88|6485.88|6479.67|6479.67|0
1755171000000|2025-08-14 11:30:00|6484.81|6484.81|6483.75|6483.75|6484.81|6484.81|6483.75|6483.75|0
1755171300000|2025-08-14 11:35:00|6482.85|6482.85|6483.01|6483.01|6485.15|6485.15|6481.95|6481.95|0
1755171600000|2025-08-14 11:40:00|6483.91|6483.91|6481.34|6481.34|6485.2|6485.2|6481.34|6481.34|0
1755171900000|2025-08-14 11:45:00|6482.4|6482.4|6479.82|6479.82|6486.27|6486.27|6479.82|6479.82|0
1755172200000|2025-08-14 11:50:00|6480.88|6480.88|6483.01|6483.01|6483.01|6483.01|6480.88|6480.88|0
1755172500000|2025-08-14 11:55:00|6484.96|6484.96|6491.36|6491.36|6492.68|6492.68|6484.96|6484.96|0
1755173100000|2025-08-14 12:05:00|6492.69|6492.69|6490.33|6490.33|6492.69|6492.69|6490.33|6490.33|0
1755173400000|2025-08-14 12:10:00|6491.4|6491.4|6491.4|6491.4|6491.4|6491.4|6491.4|6491.4|0
1755173700000|2025-08-14 12:15:00|6492.72|6492.72|6497.2|6497.2|6497.2|6497.2|6492.72|6492.72|0
1755174000000|2025-08-14 12:20:00|6497.86|6497.86|6501.06|6501.06|6501.06|6501.06|6497.86|6497.86|0
1755174300000|2025-08-14 12:25:00|6499.99|6499.99|6498.7|6498.7|6499.99|6499.99|6498.7|6498.7|0
1755174600000|2025-08-14 12:30:00|6496.35|6496.35|6503.43|6503.43|6503.43|6503.43|6493.07|6493.07|0
1755174900000|2025-08-14 12:35:00|6502.37|6502.37|6498.73|6498.73|6502.37|6502.37|6498.73|6498.73|0
1755175200000|2025-08-14 12:40:00|6500.01|6500.01|6499.37|6499.37|6500.43|6500.43|6499.12|6499.12|0
1755175500000|2025-08-14 12:45:00|6500.43|6500.43|6501.5|6501.5|6501.5|6501.5|6500.43|6500.43|0
1755175800000|2025-08-14 12:50:00|6502.57|6502.57|6503.63|6503.63|6503.63|6503.63|6501.5|6501.5|0
1755176100000|2025-08-14 12:55:00|6502.34|6502.34|6503.63|6503.63|6503.63|6503.63|6502.34|6502.34|0
1755176400000|2025-08-14 13:00:00|6506.21|6506.21|6507.71|6507.71|6507.71|6507.71|6504.92|6504.92|0
1755176700000|2025-08-14 13:05:00|6505.58|6505.58|6498.42|6498.42|6505.58|6505.58|6497.76|6497.76|0
1755177000000|2025-08-14 13:10:00|6499.48|6499.48|6500.81|6500.81|6502.94|6502.94|6499.48|6499.48|0
1755177300000|2025-08-14 13:15:00|6499.91|6499.91|6501.2|6501.2|6501.2|6501.2|6499.91|6499.91|0
1755177600000|2025-08-14 13:20:00|6499.07|6499.07|6498.41|6498.41|6499.07|6499.07|6498.41|6498.41|0
1755177900000|2025-08-14 13:25:00|6497.12|6497.12|6495.16|6495.16|6497.12|6497.12|6494.99|6494.99|0
1755178200000|2025-08-14 13:30:00|6494.26|6494.26|6485.14|6485.14|6494.26|6494.26|6484.92|6484.92|0
1755178500000|2025-08-14 13:35:00|6484.07|6484.07|6484.07|6484.07|6484.07|6484.07|6484.07|6484.07|0
1755178800000|2025-08-14 13:40:00|6481.94|6481.94|6484.07|6484.07|6484.07|6484.07|6480.43|6480.43|0
1755179100000|2025-08-14 13:45:00|6483.01|6483.01|6484.3|6484.3|6484.3|6484.3|6481.72|6481.72|0
1755179400000|2025-08-14 13:50:00|6485.36|6485.36|6484.3|6484.3|6487.33|6487.33|6484.13|6484.13|0
1755179700000|2025-08-14 13:55:00|6482.17|6482.17|6485.64|6485.64|6486.3|6486.3|6481.51|6481.51|0
1755180000000|2025-08-14 14:00:00|6484.35|6484.35|6485.03|6485.03|6485.03|6485.03|6482|6482|0
1755180300000|2025-08-14 14:05:00|6485.69|6485.69|6483.74|6483.74|6485.87|6485.87|6483.74|6483.74|0
1755180600000|2025-08-14 14:10:00|6485.87|6485.87|6482.28|6482.28|6485.87|6485.87|6482.28|6482.28|0
1755180900000|2025-08-14 14:15:00|6481.63|6481.63|6477.76|6477.76|6482.28|6482.28|6477.76|6477.76|0
1755181200000|2025-08-14 14:20:00|6476.48|6476.48|6475.82|6475.82|6476.48|6476.48|6475.82|6475.82|0
1755181500000|2025-08-14 14:25:00|6476.72|6476.72|6475.73|6475.73|6482.52|6482.52|6473.74|6473.74|0
1755181800000|2025-08-14 14:30:00|6476.79|6476.79|6482.57|6482.57|6482.57|6482.57|6476.79|6476.79|0
1755182100000|2025-08-14 14:35:00|6483.85|6483.85|6494.18|6494.18|6494.18|6494.18|6483.85|6483.85|0
1755182400000|2025-08-14 14:40:00|6495.25|6495.25|6495.21|6495.21|6503.15|6503.15|6494.14|6494.14|0
1755182700000|2025-08-14 14:45:00|6496.28|6496.28|6496.27|6496.27|6497.6|6497.6|6495.21|6495.21|0
1755183000000|2025-08-14 14:50:00|6495.21|6495.21|6496.5|6496.5|6496.5|6496.5|6492.85|6492.85|0
1755183300000|2025-08-14 14:55:00|6495.44|6495.44|6496.5|6496.5|6496.5|6496.5|6495.44|6495.44|0
1755183600000|2025-08-14 15:00:00|6495.44|6495.44|6496.95|6496.95|6500.59|6500.59|6495.44|6495.44|0
1755183900000|2025-08-14 15:05:00|6499.08|6499.08|6505.3|6505.3|6508.05|6508.05|6499.08|6499.08|0
1755184200000|2025-08-14 15:10:00|6504.01|6504.01|6497.75|6497.75|6505.08|6505.08|6496.68|6496.68|0
1755184500000|2025-08-14 15:15:00|6496.46|6496.46|6495.43|6495.43|6498.41|6498.41|6494.5|6494.5|0
1755184800000|2025-08-14 15:20:00|6496.71|6496.71|6496.71|6496.71|6501.41|6501.41|6493.29|6493.29|0
1755185100000|2025-08-14 15:25:00|6497.37|6497.37|6499.02|6499.02|6500.31|6500.31|6494.8|6494.8|0
1755155700000|2025-08-14 07:15:00|6471.43|6471.43|6487.7|6487.7|6487.7|6487.7|6469.69|6469.69|0
1755156000000|2025-08-14 07:20:00|6488.99|6488.99|6491.12|6491.12|6491.12|6491.12|6488.99|6488.99|0
1755156300000|2025-08-14 07:25:00|6493.81|6493.81|6492.34|6492.34|6493.81|6493.81|6491.68|6491.68|0
1755156600000|2025-08-14 07:30:00|6491.28|6491.28|6494.92|6494.92|6494.92|6494.92|6491.28|6491.28|0
1755156900000|2025-08-14 07:35:00|6497.49|6497.49|6486.55|6486.55|6497.49|6497.49|6485.48|6485.48|0
1755157200000|2025-08-14 07:40:00|6488.68|6488.68|6493.83|6493.83|6493.83|6493.83|6488.68|6488.68|0
1755157500000|2025-08-14 07:45:00|6494.9|6494.9|6496.86|6496.86|6496.86|6496.86|6494.9|6494.9|0
1755157800000|2025-08-14 07:50:00|6497.93|6497.93|6500.06|6500.06|6500.06|6500.06|6496.41|6496.41|0
1755158100000|2025-08-14 07:55:00|6501.34|6501.34|6500.06|6500.06|6501.34|6501.34|6500.06|6500.06|0
1755158400000|2025-08-14 08:00:00|6502.19|6502.19|6505.43|6505.43|6506.72|6506.72|6500.06|6500.06|0
1755158700000|2025-08-14 08:05:00|6506.09|6506.09|6501.31|6501.31|6506.09|6506.09|6501.31|6501.31|0
1755159000000|2025-08-14 08:10:00|6499.18|6499.18|6494.45|6494.45|6499.18|6499.18|6494.45|6494.45|0
1755159300000|2025-08-14 08:15:00|6495.73|6495.73|6494.45|6494.45|6495.73|6495.73|6494.45|6494.45|0
1755159600000|2025-08-14 08:20:00|6493.38|6493.38|6488.71|6488.71|6493.38|6493.38|6486.99|6486.99|0
1755159900000|2025-08-14 08:25:00|6490.51|6490.51|6495.03|6495.03|6495.03|6495.03|6490.51|6490.51|0
1755160200000|2025-08-14 08:30:00|6493.97|6493.97|6493.97|6493.97|6496.32|6496.32|6493.97|6493.97|0
1755160500000|2025-08-14 08:35:00|6492.9|6492.9|6494.37|6494.37|6494.37|6494.37|6492.24|6492.24|0
1755160800000|2025-08-14 08:40:00|6493.48|6493.48|6490.61|6490.61|6493.48|6493.48|6490.61|6490.61|0
1755161100000|2025-08-14 08:45:00|6491.9|6491.9|6492.6|6492.6|6493.26|6493.26|6490.61|6490.61|0
1755161400000|2025-08-14 08:50:00|6491.94|6491.94|6492.08|6492.08|6492.08|6492.08|6489.95|6489.95|0
1755161700000|2025-08-14 08:55:00|6493.15|6493.15|6488.44|6488.44|6493.15|6493.15|6488.44|6488.44|0
1755162000000|2025-08-14 09:00:00|6487.15|6487.15|6489.73|6489.73|6489.73|6489.73|6487.15|6487.15|0
1755162600000|2025-08-14 09:10:00|6487.6|6487.6|6488.66|6488.66|6488.66|6488.66|6485.47|6485.47|0
1755162900000|2025-08-14 09:15:00|6487.38|6487.38|6483.73|6483.73|6487.38|6487.38|6483.73|6483.73|0
1755163200000|2025-08-14 09:20:00|6486.31|6486.31|6486.31|6486.31|6486.31|6486.31|6486.31|6486.31|0
1755163500000|2025-08-14 09:25:00|6485.41|6485.41|6486.03|6486.03|6486.03|6486.03|6482.84|6482.84|0
1755163800000|2025-08-14 09:30:00|6488.02|6488.02|6487.36|6487.36|6488.02|6488.02|6485.89|6485.89|0
1755164100000|2025-08-14 09:35:00|6485.23|6485.23|6487.36|6487.36|6487.36|6487.36|6485.23|6485.23|0
1755164400000|2025-08-14 09:40:00|6488.42|6488.42|6487.36|6487.36|6489.49|6489.49|6487.36|6487.36|0
1755164700000|2025-08-14 09:45:00|6486.29|6486.29|6486.29|6486.29|6486.29|6486.29|6485.23|6485.23|0
1755165000000|2025-08-14 09:50:00|6484.31|6484.31|6479.93|6479.93|6484.31|6484.31|6477.97|6477.97|0
1755165300000|2025-08-14 09:55:00|6477.36|6477.36|6481.22|6481.22|6481.22|6481.22|6477.36|6477.36|0
1755165600000|2025-08-14 10:00:00|6479.93|6479.93|6480.16|6480.16|6481.22|6481.22|6479.93|6479.93|0
1755165900000|2025-08-14 10:05:00|6479.09|6479.09|6479.09|6479.09|6479.09|6479.09|6479.09|6479.09|0
1755166500000|2025-08-14 10:15:00|6480.16|6480.16|6478.6|6478.6|6480.16|6480.16|6478.6|6478.6|0
1755166800000|2025-08-14 10:20:00|6477.53|6477.53|6478.6|6478.6|6478.6|6478.6|6477.53|6477.53|0
1755167100000|2025-08-14 10:25:00|6479.66|6479.66|6479.66|6479.66|6479.66|6479.66|6479.66|6479.66|0
1755167400000|2025-08-14 10:30:00|6478.6|6478.6|6478.6|6478.6|6478.6|6478.6|6478.6|6478.6|0
1755167700000|2025-08-14 10:35:00|6477.94|6477.94|6477.94|6477.94|6477.94|6477.94|6477.94|6477.94|0
1755168000000|2025-08-14 10:40:00|6476.87|6476.87|6475.81|6475.81|6476.87|6476.87|6475.81|6475.81|0
1755168300000|2025-08-14 10:45:00|6474.52|6474.52|6475.81|6475.81|6475.81|6475.81|6474.52|6474.52|0
1755168600000|2025-08-14 10:50:00|6474.52|6474.52|6473.46|6473.46|6474.52|6474.52|6473.46|6473.46|0
1755168900000|2025-08-14 10:55:00|6472.39|6472.39|6472.61|6472.61|6472.61|6472.61|6471.32|6471.32|0
1755169200000|2025-08-14 11:00:00|6473.9|6473.9|6476.51|6476.51|6476.51|6476.51|6473.9|6473.9|0
1755169500000|2025-08-14 11:05:00|6475.61|6475.61|6474.72|6474.72|6475.61|6475.61|6474.72|6474.72|0
1755169800000|2025-08-14 11:10:00|6476|6476|6479.2|6479.2|6479.2|6479.2|6476|6476|0
1755170100000|2025-08-14 11:15:00|6480.49|6480.49|6484.6|6484.6|6487.17|6487.17|6480.49|6480.49|0
1755170400000|2025-08-14 11:20:00|6483.31|6483.31|6482.24|6482.24|6483.31|6483.31|6482.24|6482.24|0
1755170700000|2025-08-14 11:25:00|6480.96|6480.96|6485.88|6485.88|6485.88|6485.88|6479.67|6479.67|0
1755171000000|2025-08-14 11:30:00|6484.81|6484.81|6483.75|6483.75|6484.81|6484.81|6483.75|6483.75|0
1755171300000|2025-08-14 11:35:00|6482.85|6482.85|6483.01|6483.01|6485.15|6485.15|6481.95|6481.95|0
1755171600000|2025-08-14 11:40:00|6483.91|6483.91|6481.34|6481.34|6485.2|6485.2|6481.34|6481.34|0
1755171900000|2025-08-14 11:45:00|6482.4|6482.4|6479.82|6479.82|6486.27|6486.27|6479.82|6479.82|0
1755172200000|2025-08-14 11:50:00|6480.88|6480.88|6483.01|6483.01|6483.01|6483.01|6480.88|6480.88|0
1755172500000|2025-08-14 11:55:00|6484.96|6484.96|6491.36|6491.36|6492.68|6492.68|6484.96|6484.96|0
1755173100000|2025-08-14 12:05:00|6492.69|6492.69|6490.33|6490.33|6492.69|6492.69|6490.33|6490.33|0
1755173400000|2025-08-14 12:10:00|6491.4|6491.4|6491.4|6491.4|6491.4|6491.4|6491.4|6491.4|0
1755173700000|2025-08-14 12:15:00|6492.72|6492.72|6497.2|6497.2|6497.2|6497.2|6492.72|6492.72|0
1755174000000|2025-08-14 12:20:00|6497.86|6497.86|6501.06|6501.06|6501.06|6501.06|6497.86|6497.86|0
1755174300000|2025-08-14 12:25:00|6499.99|6499.99|6498.7|6498.7|6499.99|6499.99|6498.7|6498.7|0
1755174600000|2025-08-14 12:30:00|6496.35|6496.35|6503.43|6503.43|6503.43|6503.43|6493.07|6493.07|0
1755174900000|2025-08-14 12:35:00|6502.37|6502.37|6498.73|6498.73|6502.37|6502.37|6498.73|6498.73|0
1755175200000|2025-08-14 12:40:00|6500.01|6500.01|6499.37|6499.37|6500.43|6500.43|6499.12|6499.12|0
1755175500000|2025-08-14 12:45:00|6500.43|6500.43|6501.5|6501.5|6501.5|6501.5|6500.43|6500.43|0
1755175800000|2025-08-14 12:50:00|6502.57|6502.57|6503.63|6503.63|6503.63|6503.63|6501.5|6501.5|0
1755176100000|2025-08-14 12:55:00|6502.34|6502.34|6503.63|6503.63|6503.63|6503.63|6502.34|6502.34|0
1755176400000|2025-08-14 13:00:00|6506.21|6506.21|6507.71|6507.71|6507.71|6507.71|6504.92|6504.92|0
1755176700000|2025-08-14 13:05:00|6505.58|6505.58|6498.42|6498.42|6505.58|6505.58|6497.76|6497.76|0
1755177000000|2025-08-14 13:10:00|6499.48|6499.48|6500.81|6500.81|6502.94|6502.94|6499.48|6499.48|0
1755177300000|2025-08-14 13:15:00|6499.91|6499.91|6501.2|6501.2|6501.2|6501.2|6499.91|6499.91|0
1755177600000|2025-08-14 13:20:00|6499.07|6499.07|6498.41|6498.41|6499.07|6499.07|6498.41|6498.41|0
1755177900000|2025-08-14 13:25:00|6497.12|6497.12|6495.16|6495.16|6497.12|6497.12|6494.99|6494.99|0
1755178200000|2025-08-14 13:30:00|6494.26|6494.26|6485.14|6485.14|6494.26|6494.26|6484.92|6484.92|0
1755178500000|2025-08-14 13:35:00|6484.07|6484.07|6484.07|6484.07|6484.07|6484.07|6484.07|6484.07|0
1755178800000|2025-08-14 13:40:00|6481.94|6481.94|6484.07|6484.07|6484.07|6484.07|6480.43|6480.43|0
1755179100000|2025-08-14 13:45:00|6483.01|6483.01|6484.3|6484.3|6484.3|6484.3|6481.72|6481.72|0
1755179400000|2025-08-14 13:50:00|6485.36|6485.36|6484.3|6484.3|6487.33|6487.33|6484.13|6484.13|0
1755179700000|2025-08-14 13:55:00|6482.17|6482.17|6485.64|6485.64|6486.3|6486.3|6481.51|6481.51|0
1755180000000|2025-08-14 14:00:00|6484.35|6484.35|6485.03|6485.03|6485.03|6485.03|6482|6482|0
1755180300000|2025-08-14 14:05:00|6485.69|6485.69|6483.74|6483.74|6485.87|6485.87|6483.74|6483.74|0
1755180600000|2025-08-14 14:10:00|6485.87|6485.87|6482.28|6482.28|6485.87|6485.87|6482.28|6482.28|0
1755180900000|2025-08-14 14:15:00|6481.63|6481.63|6477.76|6477.76|6482.28|6482.28|6477.76|6477.76|0
1755181200000|2025-08-14 14:20:00|6476.48|6476.48|6475.82|6475.82|6476.48|6476.48|6475.82|6475.82|0
1755181500000|2025-08-14 14:25:00|6476.72|6476.72|6475.73|6475.73|6482.52|6482.52|6473.74|6473.74|0
1755181800000|2025-08-14 14:30:00|6476.79|6476.79|6482.57|6482.57|6482.57|6482.57|6476.79|6476.79|0
1755182100000|2025-08-14 14:35:00|6483.85|6483.85|6494.18|6494.18|6494.18|6494.18|6483.85|6483.85|0
1755182400000|2025-08-14 14:40:00|6495.25|6495.25|6495.21|6495.21|6503.15|6503.15|6494.14|6494.14|0
1755182700000|2025-08-14 14:45:00|6496.28|6496.28|6496.27|6496.27|6497.6|6497.6|6495.21|6495.21|0
1755183000000|2025-08-14 14:50:00|6495.21|6495.21|6496.5|6496.5|6496.5|6496.5|6492.85|6492.85|0
1755183300000|2025-08-14 14:55:00|6495.44|6495.44|6496.5|6496.5|6496.5|6496.5|6495.44|6495.44|0
1755183600000|2025-08-14 15:00:00|6495.44|6495.44|6496.95|6496.95|6500.59|6500.59|6495.44|6495.44|0
1755183900000|2025-08-14 15:05:00|6499.08|6499.08|6505.3|6505.3|6508.05|6508.05|6499.08|6499.08|0
1755184200000|2025-08-14 15:10:00|6504.01|6504.01|6497.75|6497.75|6505.08|6505.08|6496.68|6496.68|0
1755184500000|2025-08-14 15:15:00|6496.46|6496.46|6495.43|6495.43|6498.41|6498.41|6494.5|6494.5|0
1755184800000|2025-08-14 15:20:00|6496.71|6496.71|6496.71|6496.71|6501.41|6501.41|6493.29|6493.29|0
1755185100000|2025-08-14 15:25:00|6497.37|6497.37|6499.02|6499.02|6500.31|6500.31|6494.8|6494.8|0
1755242100000|2025-08-15 07:15:00|6556.81|6556.81|6562.74|6562.74|6562.74|6562.74|6554.68|6554.68|0
1755242400000|2025-08-15 07:20:00|6564.87|6564.87|6566.16|6566.16|6567.45|6567.45|6564.87|6564.87|0
1755242700000|2025-08-15 07:25:00|6565.09|6565.09|6565.09|6565.09|6565.09|6565.09|6565.09|6565.09|0
1755243000000|2025-08-15 07:30:00|6566.38|6566.38|6560.61|6560.61|6566.38|6566.38|6559.54|6559.54|0
1755243300000|2025-08-15 07:35:00|6561.9|6561.9|6565.76|6565.76|6566.83|6566.83|6561.9|6561.9|0
1755243600000|2025-08-15 07:40:00|6563.19|6563.19|6561.71|6561.71|6563.85|6563.85|6561.71|6561.71|0
1755243900000|2025-08-15 07:45:00|6563|6563|6561.71|6561.71|6563|6563|6560.87|6560.87|0
1755244200000|2025-08-15 07:50:00|6559.58|6559.58|6562.78|6562.78|6562.78|6562.78|6559.58|6559.58|0
1755244500000|2025-08-15 07:55:00|6563.85|6563.85|6571.35|6571.35|6571.35|6571.35|6563.85|6563.85|0
1755244800000|2025-08-15 08:00:00|6572.64|6572.64|6574.99|6574.99|6577.12|6577.12|6572.64|6572.64|0
1755245100000|2025-08-15 08:05:00|6572.86|6572.86|6565.69|6565.69|6575.95|6575.95|6565.69|6565.69|0
1755245400000|2025-08-15 08:10:00|6566.98|6566.98|6575.18|6575.18|6575.18|6575.18|6563.56|6563.56|0
1755245700000|2025-08-15 08:15:00|6573.89|6573.89|6573.01|6573.01|6575.62|6575.62|6570.31|6570.31|0
1755246000000|2025-08-15 08:20:00|6576.2|6576.2|6590.05|6590.05|6590.05|6590.05|6576.2|6576.2|0
1755246300000|2025-08-15 08:25:00|6589.16|6589.16|6589.81|6589.81|6590.44|6590.44|6589.16|6589.16|0
1755246600000|2025-08-15 08:30:00|6588.53|6588.53|6588.53|6588.53|6590.66|6590.66|6588.53|6588.53|0
1755246900000|2025-08-15 08:35:00|6585.33|6585.33|6586.79|6586.79|6588.08|6588.08|6582.53|6582.53|0
1755247200000|2025-08-15 08:40:00|6584.66|6584.66|6586.79|6586.79|6586.79|6586.79|6584.66|6584.66|0
1755247500000|2025-08-15 08:45:00|6585|6585|6577.66|6577.66|6585.89|6585.89|6576.59|6576.59|0
1755247800000|2025-08-15 08:50:00|6577|6577|6577|6577|6577.66|6577.66|6576.34|6576.34|0
1755248100000|2025-08-15 08:55:00|6574.87|6574.87|6569.29|6569.29|6575.93|6575.93|6569.29|6569.29|0
1755248400000|2025-08-15 09:00:00|6571.42|6571.42|6569.27|6569.27|6573.14|6573.14|6567.98|6567.98|0
1755248700000|2025-08-15 09:05:00|6569.93|6569.93|6570.59|6570.59|6570.59|6570.59|6567.8|6567.8|0
1755249000000|2025-08-15 09:10:00|6569.69|6569.69|6569.93|6569.93|6569.93|6569.93|6569.03|6569.03|0
1755249300000|2025-08-15 09:15:00|6569.27|6569.27|6570.5|6570.5|6571.4|6571.4|6566.24|6566.24|0
1755249600000|2025-08-15 09:20:00|6571.4|6571.4|6572.37|6572.37|6574.09|6574.09|6568.11|6568.11|0
1755249900000|2025-08-15 09:25:00|6571.3|6571.3|6573.66|6573.66|6574.5|6574.5|6571.3|6571.3|0
1755250200000|2025-08-15 09:30:00|6572.59|6572.59|6570.46|6570.46|6572.59|6572.59|6570.46|6570.46|0
1755250500000|2025-08-15 09:35:00|6569.8|6569.8|6568.74|6568.74|6572.59|6572.59|6568.74|6568.74|0
1755250800000|2025-08-15 09:40:00|6567.67|6567.67|6564.25|6564.25|6567.67|6567.67|6564.25|6564.25|0
1755251100000|2025-08-15 09:45:00|6561.6|6561.6|6561.46|6561.46|6563.59|6563.59|6560.39|6560.39|0
1755251400000|2025-08-15 09:50:00|6560.39|6560.39|6559.33|6559.33|6564.04|6564.04|6559.11|6559.11|0
1755251700000|2025-08-15 09:55:00|6560.39|6560.39|6557.35|6557.35|6561.46|6561.46|6557.35|6557.35|0
1755252000000|2025-08-15 10:00:00|6559.48|6559.48|6561.33|6561.33|6563.12|6563.12|6559.48|6559.48|0
1755252300000|2025-08-15 10:05:00|6563.12|6563.12|6562.06|6562.06|6563.12|6563.12|6560.99|6560.99|0
1755252600000|2025-08-15 10:10:00|6563.12|6563.12|6560.99|6560.99|6563.12|6563.12|6560.99|6560.99|0
1755252900000|2025-08-15 10:15:00|6562.31|6562.31|6558.05|6558.05|6562.31|6562.31|6558.05|6558.05|0
1755253200000|2025-08-15 10:20:00|6561.91|6561.91|6560.99|6560.99|6564.04|6564.04|6560.99|6560.99|0
1755253500000|2025-08-15 10:25:00|6559.93|6559.93|6561.65|6561.65|6562.06|6562.06|6559.93|6559.93|0
1755253800000|2025-08-15 10:30:00|6564.23|6564.23|6565.29|6565.29|6565.29|6565.29|6564.23|6564.23|0
1755254100000|2025-08-15 10:35:00|6565.95|6565.95|6566.61|6566.61|6566.61|6566.61|6565.55|6565.55|0
1755254400000|2025-08-15 10:40:00|6567.68|6567.68|6570.03|6570.03|6570.03|6570.03|6567.68|6567.68|0
1755255000000|2025-08-15 10:50:00|6569.13|6569.13|6569.13|6569.13|6569.13|6569.13|6569.13|6569.13|0
1755255300000|2025-08-15 10:55:00|6567.84|6567.84|6561.37|6561.37|6567.84|6567.84|6561.37|6561.37|0
1755255600000|2025-08-15 11:00:00|6563.5|6563.5|6567.36|6567.36|6567.36|6567.36|6563.5|6563.5|0
1755255900000|2025-08-15 11:05:00|6566.07|6566.07|6567.39|6567.39|6567.39|6567.39|6566.07|6566.07|0
1755256800000|2025-08-15 11:20:00|6570.99|6570.99|6570.99|6570.99|6573.12|6573.12|6569.93|6569.93|0
1755257100000|2025-08-15 11:25:00|6571.89|6571.89|6571.89|6571.89|6571.89|6571.89|6571.89|6571.89|0
1755257400000|2025-08-15 11:30:00|6576.38|6576.38|6573.18|6573.18|6577.44|6577.44|6573.18|6573.18|0
1755257700000|2025-08-15 11:35:00|6573.84|6573.84|6573.62|6573.62|6574.9|6574.9|6573.62|6573.62|0
1755258000000|2025-08-15 11:40:00|6574.28|6574.28|6574.28|6574.28|6574.28|6574.28|6574.28|6574.28|0
1755258300000|2025-08-15 11:45:00|6574.94|6574.94|6581.15|6581.15|6582.44|6582.44|6574.94|6574.94|0
1755258600000|2025-08-15 11:50:00|6581.81|6581.81|6579.42|6579.42|6581.81|6581.81|6579.42|6579.42|0
1755258900000|2025-08-15 11:55:00|6577.62|6577.62|6572.26|6572.26|6577.62|6577.62|6572.26|6572.26|0
1755259200000|2025-08-15 12:00:00|6571.19|6571.19|6573.32|6573.32|6573.32|6573.32|6571.19|6571.19|0
1755259500000|2025-08-15 12:05:00|6574.61|6574.61|6574.86|6574.86|6577.25|6577.25|6574.21|6574.21|0
1755259800000|2025-08-15 12:10:00|6573.55|6573.55|6570.35|6570.35|6573.55|6573.55|6569.28|6569.28|0
1755260100000|2025-08-15 12:15:00|6571.42|6571.42|6572.5|6572.5|6572.5|6572.5|6570.52|6570.52|0
1755260400000|2025-08-15 12:20:00|6568.24|6568.24|6571.66|6571.66|6571.66|6571.66|6568.24|6568.24|0
1755260700000|2025-08-15 12:25:00|6573.79|6573.79|6573.79|6573.79|6573.79|6573.79|6573.79|6573.79|0
1755261000000|2025-08-15 12:30:00|6574.86|6574.86|6578.28|6578.28|6578.28|6578.28|6574.86|6574.86|0
1755261300000|2025-08-15 12:35:00|6579.17|6579.17|6579.01|6579.01|6579.17|6579.17|6578.11|6578.11|0
1755261600000|2025-08-15 12:40:00|6577.72|6577.72|6576.65|6576.65|6577.72|6577.72|6575.59|6575.59|0
1755261900000|2025-08-15 12:45:00|6575.37|6575.37|6578.16|6578.16|6578.16|6578.16|6574.08|6574.08|0
1755262200000|2025-08-15 12:50:00|6579.22|6579.22|6579.39|6579.39|6580.29|6580.29|6576.87|6576.87|0
1755262500000|2025-08-15 12:55:00|6577.26|6577.26|6575.94|6575.94|6577.26|6577.26|6575.28|6575.28|0
1755262800000|2025-08-15 13:00:00|6577|6577|6576.91|6576.91|6577|6577|6574.16|6574.16|0
1755263100000|2025-08-15 13:05:00|6575.62|6575.62|6576.69|6576.69|6576.69|6576.69|6574.56|6574.56|0
1755263400000|2025-08-15 13:10:00|6574.31|6574.31|6572.51|6572.51|6574.31|6574.31|6572.51|6572.51|0
1755263700000|2025-08-15 13:15:00|6569.93|6569.93|6567.17|6567.17|6569.93|6569.93|6567.14|6567.14|0
1755264000000|2025-08-15 13:20:00|6568.46|6568.46|6567.56|6567.56|6568.63|6568.63|6567.56|6567.56|0
1755264300000|2025-08-15 13:25:00|6569.69|6569.69|6570.1|6570.1|6570.1|6570.1|6569.03|6569.03|0
1755264600000|2025-08-15 13:30:00|6569.44|6569.44|6563.67|6563.67|6569.44|6569.44|6563.67|6563.67|0
1755264900000|2025-08-15 13:35:00|6564.73|6564.73|6562.38|6562.38|6565.8|6565.8|6562.38|6562.38|0
1755265200000|2025-08-15 13:40:00|6563.45|6563.45|6561.9|6561.9|6566.86|6566.86|6561.9|6561.9|0
1755265500000|2025-08-15 13:45:00|6556.57|6556.57|6551.86|6551.86|6556.57|6556.57|6550.8|6550.8|0
1755265800000|2025-08-15 13:50:00|6550.58|6550.58|6550.58|6550.58|6550.58|6550.58|6550.58|6550.58|0
1755266100000|2025-08-15 13:55:00|6551.64|6551.64|6551.61|6551.61|6552.71|6552.71|6551.39|6551.39|0
1755266400000|2025-08-15 14:00:00|6550.32|6550.32|6553.74|6553.74|6553.74|6553.74|6549.26|6549.26|0
1755266700000|2025-08-15 14:05:00|6552.45|6552.45|6546.9|6546.9|6552.45|6552.45|6546.9|6546.9|0
1755267000000|2025-08-15 14:10:00|6545.11|6545.11|6539.15|6539.15|6545.11|6545.11|6539.15|6539.15|0
1755267300000|2025-08-15 14:15:00|6537.86|6537.86|6537.19|6537.19|6540.44|6540.44|6535.51|6535.51|0
1755267600000|2025-08-15 14:20:00|6536.12|6536.12|6535.06|6535.06|6539.54|6539.54|6535.06|6535.06|0
1755267900000|2025-08-15 14:25:00|6533.08|6533.08|6538.01|6538.01|6538.01|6538.01|6533.08|6533.08|0
1755268200000|2025-08-15 14:30:00|6538.67|6538.67|6539.51|6539.51|6540.8|6540.8|6538.67|6538.67|0
1755268500000|2025-08-15 14:35:00|6541.86|6541.86|6542.93|6542.93|6542.93|6542.93|6541.86|6541.86|0
1755268800000|2025-08-15 14:40:00|6542.03|6542.03|6540.71|6540.71|6542.03|6542.03|6540.71|6540.71|0
1755269100000|2025-08-15 14:45:00|6540.05|6540.05|6539.86|6539.86|6540.05|6540.05|6538.06|6538.06|0
1755269400000|2025-08-15 14:50:00|6541.85|6541.85|6536.63|6536.63|6542.91|6542.91|6536.63|6536.63|0
1755269700000|2025-08-15 14:55:00|6535.31|6535.31|6535.97|6535.97|6535.97|6535.97|6534.65|6534.65|0
1755270000000|2025-08-15 15:00:00|6535.31|6535.31|6528.92|6528.92|6535.31|6535.31|6528.92|6528.92|0
1755270300000|2025-08-15 15:05:00|6529.98|6529.98|6530.09|6530.09|6531.05|6531.05|6527.96|6527.96|0
1755270600000|2025-08-15 15:10:00|6529.43|6529.43|6528.75|6528.75|6530.94|6530.94|6528.75|6528.75|0
1755270900000|2025-08-15 15:15:00|6530.04|6530.04|6529.69|6529.69|6530.98|6530.98|6527.93|6527.93|0
1755271200000|2025-08-15 15:20:00|6529.03|6529.03|6526.19|6526.19|6529.93|6529.93|6526.19|6526.19|0
1755271500000|2025-08-15 15:25:00|6527.25|6527.25|6530.65|6530.65|6530.65|6530.65|6526.35|6526.35|0
1755501300000|2025-08-18 07:15:00|6544.1|6544.1|6532.35|6532.35|6544.1|6544.1|6532.35|6532.35|0
1755501600000|2025-08-18 07:20:00|6527.02|6527.02|6531.28|6531.28|6531.28|6531.28|6527.02|6527.02|0
1755501900000|2025-08-18 07:25:00|6533.41|6533.41|6534.98|6534.98|6536.96|6536.96|6533.41|6533.41|0
1755502200000|2025-08-18 07:30:00|6536.05|6536.05|6531.94|6531.94|6536.05|6536.05|6531.94|6531.94|0
1755502500000|2025-08-18 07:35:00|6528.63|6528.63|6529.29|6529.29|6529.29|6529.29|6528.63|6528.63|0
1755502800000|2025-08-18 07:40:00|6522.89|6522.89|6518.74|6518.74|6525.47|6525.47|6518.74|6518.74|0
1755503100000|2025-08-18 07:45:00|6520.03|6520.03|6524.74|6524.74|6524.74|6524.74|6516.84|6516.84|0
1755503400000|2025-08-18 07:50:00|6523.67|6523.67|6523.53|6523.53|6524.59|6524.59|6522.61|6522.61|0
1755503700000|2025-08-18 07:55:00|6520.33|6520.33|6521.84|6521.84|6523.97|6523.97|6520.33|6520.33|0
1755504000000|2025-08-18 08:00:00|6520.78|6520.78|6519.89|6519.89|6522.02|6522.02|6518.43|6518.43|0
1755504300000|2025-08-18 08:05:00|6516.7|6516.7|6515.94|6515.94|6518.83|6518.83|6514.87|6514.87|0
1755504600000|2025-08-18 08:10:00|6518.51|6518.51|6515.26|6515.26|6518.51|6518.51|6515.26|6515.26|0
1755504900000|2025-08-18 08:15:00|6514.2|6514.2|6515.92|6515.92|6515.92|6515.92|6514.2|6514.2|0
1755505200000|2025-08-18 08:20:00|6516.99|6516.99|6512.89|6512.89|6516.99|6516.99|6512.89|6512.89|0
1755505500000|2025-08-18 08:25:00|6513.96|6513.96|6517.18|6517.18|6517.18|6517.18|6512.67|6512.67|0
1755505800000|2025-08-18 08:30:00|6518.47|6518.47|6521.89|6521.89|6521.89|6521.89|6518.47|6518.47|0
1755506100000|2025-08-18 08:35:00|6520.83|6520.83|6521.67|6521.67|6521.67|6521.67|6519.54|6519.54|0
1755506400000|2025-08-18 08:40:00|6519.09|6519.09|6517.62|6517.62|6519.09|6519.09|6516.96|6516.96|0
1755506700000|2025-08-18 08:45:00|6515.49|6515.49|6514.9|6514.9|6515.97|6515.97|6513.36|6513.36|0
1755507000000|2025-08-18 08:50:00|6512.77|6512.77|6514.9|6514.9|6514.9|6514.9|6512.77|6512.77|0
1755507300000|2025-08-18 08:55:00|6512.77|6512.77|6515.97|6515.97|6517.03|6517.03|6512.77|6512.77|0
1755507600000|2025-08-18 09:00:00|6514.65|6514.65|6508.2|6508.2|6514.65|6514.65|6508.2|6508.2|0
1755508200000|2025-08-18 09:10:00|6509.1|6509.1|6507.87|6507.87|6509.1|6509.1|6506.97|6506.97|0
1755508500000|2025-08-18 09:15:00|6505.29|6505.29|6501.03|6501.03|6505.29|6505.29|6501.03|6501.03|0
1755508800000|2025-08-18 09:20:00|6500.37|6500.37|6497.17|6497.17|6500.37|6500.37|6497.17|6497.17|0
1755509100000|2025-08-18 09:25:00|6499.3|6499.3|6496.91|6496.91|6499.3|6499.3|6496.91|6496.91|0
1755509400000|2025-08-18 09:30:00|6495.85|6495.85|6495.85|6495.85|6496.91|6496.91|6495.85|6495.85|0
1755509700000|2025-08-18 09:35:00|6493.27|6493.27|6496.47|6496.47|6496.47|6496.47|6493.27|6493.27|0
1755510000000|2025-08-18 09:40:00|6495.4|6495.4|6493.27|6493.27|6495.4|6495.4|6493.27|6493.27|0
1755510300000|2025-08-18 09:45:00|6492.21|6492.21|6493.27|6493.27|6493.27|6493.27|6491.14|6491.14|0
1755510600000|2025-08-18 09:50:00|6491.14|6491.14|6493.27|6493.27|6493.27|6493.27|6491.14|6491.14|0
1755510900000|2025-08-18 09:55:00|6491.95|6491.95|6494.31|6494.31|6495.37|6495.37|6491.95|6491.95|0
1755511200000|2025-08-18 10:00:00|6493.02|6493.02|6496.27|6496.27|6496.27|6496.27|6493.02|6493.02|0
1755511500000|2025-08-18 10:05:00|6497.56|6497.56|6499.36|6499.36|6499.36|6499.36|6497.56|6497.56|0
1755511800000|2025-08-18 10:10:00|6498.07|6498.07|6500.2|6500.2|6500.2|6500.2|6498.07|6498.07|0
1755512100000|2025-08-18 10:15:00|6501.49|6501.49|6504.53|6504.53|6504.53|6504.53|6501.49|6501.49|0
1755512400000|2025-08-18 10:20:00|6503.87|6503.87|6499.16|6499.16|6504.53|6504.53|6499.16|6499.16|0
1755512700000|2025-08-18 10:25:00|6498.1|6498.1|6499.16|6499.16|6499.16|6499.16|6498.1|6498.1|0
1755513000000|2025-08-18 10:30:00|6500.23|6500.23|6498.1|6498.1|6500.23|6500.23|6498.1|6498.1|0
1755513300000|2025-08-18 10:35:00|6495.52|6495.52|6496.59|6496.59|6496.59|6496.59|6494.46|6494.46|0
1755513600000|2025-08-18 10:40:00|6497.65|6497.65|6500.45|6500.45|6501.52|6501.52|6497.65|6497.65|0
1755513900000|2025-08-18 10:45:00|6499.39|6499.39|6497.48|6497.48|6500.67|6500.67|6497.48|6497.48|0
1755514200000|2025-08-18 10:50:00|6498.54|6498.54|6494.65|6494.65|6498.54|6498.54|6493.58|6493.58|0
1755514500000|2025-08-18 10:55:00|6492.52|6492.52|6490.39|6490.39|6492.52|6492.52|6490.39|6490.39|0
1755514800000|2025-08-18 11:00:00|6491.68|6491.68|6490.61|6490.61|6492.74|6492.74|6490.61|6490.61|0
1755515100000|2025-08-18 11:05:00|6489.54|6489.54|6493.05|6493.05|6493.05|6493.05|6489.54|6489.54|0
1755515400000|2025-08-18 11:10:00|6490.92|6490.92|6491.98|6491.98|6491.98|6491.98|6490.92|6490.92|0
1755515700000|2025-08-18 11:15:00|6492.65|6492.65|6488.62|6488.62|6492.89|6492.89|6488.62|6488.62|0
1755516000000|2025-08-18 11:20:00|6489.69|6489.69|6490.76|6490.76|6490.76|6490.76|6489.69|6489.69|0
1755516300000|2025-08-18 11:25:00|6491.82|6491.82|6490.76|6490.76|6491.82|6491.82|6490.76|6490.76|0
1755516600000|2025-08-18 11:30:00|6489.69|6489.69|6486.68|6486.68|6489.69|6489.69|6486.68|6486.68|0
1755516900000|2025-08-18 11:35:00|6487.97|6487.97|6489.25|6489.25|6489.25|6489.25|6487.97|6487.97|0
1755517200000|2025-08-18 11:40:00|6487.93|6487.93|6492.41|6492.41|6492.41|6492.41|6487.93|6487.93|0
1755517500000|2025-08-18 11:45:00|6493.07|6493.07|6495.43|6495.43|6497.56|6497.56|6493.07|6493.07|0
1755517800000|2025-08-18 11:50:00|6496.49|6496.49|6494.36|6494.36|6496.49|6496.49|6494.36|6494.36|0
1755518100000|2025-08-18 11:55:00|6495.43|6495.43|6494.36|6494.36|6495.43|6495.43|6494.36|6494.36|0
1755518400000|2025-08-18 12:00:00|6495.02|6495.02|6497.15|6497.15|6497.15|6497.15|6495.02|6495.02|0
1755518700000|2025-08-18 12:05:00|6498.44|6498.44|6499.28|6499.28|6499.28|6499.28|6497.15|6497.15|0
1755519000000|2025-08-18 12:10:00|6499.94|6499.94|6504.04|6504.04|6504.2|6504.2|6499.94|6499.94|0
1755519300000|2025-08-18 12:15:00|6506.17|6506.17|6505.73|6505.73|6506.17|6506.17|6504.44|6504.44|0
1755519600000|2025-08-18 12:20:00|6504.67|6504.67|6504.67|6504.67|6504.67|6504.67|6504.67|6504.67|0
1755519900000|2025-08-18 12:25:00|6504|6504|6505.07|6505.07|6505.07|6505.07|6503.34|6503.34|0
1755520200000|2025-08-18 12:30:00|6504|6504|6505.88|6505.88|6505.88|6505.88|6502.68|6502.68|0
1755520500000|2025-08-18 12:35:00|6504.98|6504.98|6507.11|6507.11|6507.11|6507.11|6504.98|6504.98|0
1755520800000|2025-08-18 12:40:00|6506.05|6506.05|6504.08|6504.08|6506.05|6506.05|6504.08|6504.08|0
1755521100000|2025-08-18 12:45:00|6504.74|6504.74|6503.42|6503.42|6504.74|6504.74|6503.42|6503.42|0
1755521700000|2025-08-18 12:55:00|6500.23|6500.23|6500.87|6500.87|6502.19|6502.19|6499.16|6499.16|0
1755522000000|2025-08-18 13:00:00|6498.74|6498.74|6498.07|6498.07|6500.87|6500.87|6495.72|6495.72|0
1755522300000|2025-08-18 13:05:00|6499.36|6499.36|6497.01|6497.01|6499.36|6499.36|6497.01|6497.01|0
1755522600000|2025-08-18 13:10:00|6498.07|6498.07|6496.12|6496.12|6498.07|6498.07|6496.12|6496.12|0
1755522900000|2025-08-18 13:15:00|6495.06|6495.06|6496.12|6496.12|6496.12|6496.12|6495.06|6495.06|0
1755523200000|2025-08-18 13:20:00|6495.46|6495.46|6497.19|6497.19|6497.19|6497.19|6494.8|6494.8|0
1755523500000|2025-08-18 13:25:00|6501.45|6501.45|6498.29|6498.29|6501.45|6501.45|6498.29|6498.29|0
1755523800000|2025-08-18 13:30:00|6499.35|6499.35|6497.63|6497.63|6499.35|6499.35|6496.73|6496.73|0
1755524100000|2025-08-18 13:35:00|6498.7|6498.7|6497.41|6497.41|6498.7|6498.7|6495.28|6495.28|0
1755524400000|2025-08-18 13:40:00|6496.75|6496.75|6499.94|6499.94|6499.94|6499.94|6496.75|6496.75|0
1755524700000|2025-08-18 13:45:00|6501.23|6501.23|6501.23|6501.23|6503.36|6503.36|6501.23|6501.23|0
1755525000000|2025-08-18 13:50:00|6499.91|6499.91|6502.03|6502.03|6502.03|6502.03|6499.91|6499.91|0
1755525300000|2025-08-18 13:55:00|6499.89|6499.89|6499|6499|6499.89|6499.89|6499|6499|0
1755525600000|2025-08-18 14:00:00|6497.93|6497.93|6495.71|6495.71|6500.06|6500.06|6495.71|6495.71|0
1755525900000|2025-08-18 14:05:00|6493.98|6493.98|6495.89|6495.89|6497.18|6497.18|6493.32|6493.32|0
1755526200000|2025-08-18 14:10:00|6498.02|6498.02|6500.88|6500.88|6500.88|6500.88|6498.02|6498.02|0
1755526500000|2025-08-18 14:15:00|6503.53|6503.53|6500.29|6500.29|6503.94|6503.94|6499.23|6499.23|0
1755526800000|2025-08-18 14:20:00|6499.23|6499.23|6496.88|6496.88|6499.23|6499.23|6495.81|6495.81|0
1755527100000|2025-08-18 14:25:00|6497.77|6497.77|6493.04|6493.04|6497.77|6497.77|6493.04|6493.04|0
1755527400000|2025-08-18 14:30:00|6491.97|6491.97|6492.36|6492.36|6492.36|6492.36|6490.91|6490.91|0
1755527700000|2025-08-18 14:35:00|6491.3|6491.3|6495.78|6495.78|6495.78|6495.78|6491.3|6491.3|0
1755528000000|2025-08-18 14:40:00|6495.12|6495.12|6498.97|6498.97|6498.97|6498.97|6495.12|6495.12|0
1755528300000|2025-08-18 14:45:00|6496.84|6496.84|6495.79|6495.79|6496.84|6496.84|6492.6|6492.6|0
1755528600000|2025-08-18 14:50:00|6496.45|6496.45|6498.09|6498.09|6498.75|6498.75|6495.55|6495.55|0
1755528900000|2025-08-18 14:55:00|6499.16|6499.16|6493.61|6493.61|6499.16|6499.16|6492.54|6492.54|0
1755529200000|2025-08-18 15:00:00|6494.67|6494.67|6495.96|6495.96|6497.03|6497.03|6494.67|6494.67|0
1755529500000|2025-08-18 15:05:00|6494.67|6494.67|6494.51|6494.51|6494.67|6494.67|6493.61|6493.61|0
1755529800000|2025-08-18 15:10:00|6493.44|6493.44|6493.89|6493.89|6497.08|6497.08|6493.44|6493.44|0
1755530100000|2025-08-18 15:15:00|6496.02|6496.02|6501.18|6501.18|6501.18|6501.18|6494.95|6494.95|0
1755530400000|2025-08-18 15:20:00|6501.84|6501.84|6503.51|6503.51|6503.51|6503.51|6500.5|6500.5|0
1755530700000|2025-08-18 15:25:00|6504.58|6504.58|6504.68|6504.68|6508.32|6508.32|6501.82|6501.82|0
1755587700000|2025-08-19 07:15:00|6524.07|6524.07|6532.14|6532.14|6534.32|6534.32|6524.07|6524.07|0
1755588000000|2025-08-19 07:20:00|6533.04|6533.04|6533.04|6533.04|6533.04|6533.04|6533.04|6533.04|0
1755588300000|2025-08-19 07:25:00|6528.77|6528.77|6541.61|6541.61|6541.61|6541.61|6528.77|6528.77|0
1755588600000|2025-08-19 07:30:00|6544.18|6544.18|6541.83|6541.83|6544.41|6544.41|6540.54|6540.54|0
1755588900000|2025-08-19 07:35:00|6540.93|6540.93|6538.4|6538.4|6544.8|6544.8|6536.27|6536.27|0
1755589200000|2025-08-19 07:40:00|6534.99|6534.99|6537.12|6537.12|6537.12|6537.12|6534.99|6534.99|0
1755589500000|2025-08-19 07:45:00|6539.69|6539.69|6540.76|6540.76|6540.76|6540.76|6539.69|6539.69|0
1755589800000|2025-08-19 07:50:00|6542.05|6542.05|6546.31|6546.31|6546.31|6546.31|6542.05|6542.05|0
1755590100000|2025-08-19 07:55:00|6545.02|6545.02|6548.66|6548.66|6548.66|6548.66|6545.02|6545.02|0
1755590400000|2025-08-19 08:00:00|6551.86|6551.86|6550.4|6550.4|6551.86|6551.86|6548.22|6548.22|0
1755590700000|2025-08-19 08:05:00|6549.11|6549.11|6559.16|6559.16|6559.16|6559.16|6549.11|6549.11|0
1755591000000|2025-08-19 08:10:00|6560.22|6560.22|6559.73|6559.73|6561.29|6561.29|6556.48|6556.48|0
1755591300000|2025-08-19 08:15:00|6560.39|6560.39|6555.02|6555.02|6560.39|6560.39|6555.02|6555.02|0
1755591600000|2025-08-19 08:20:00|6554.13|6554.13|6554.13|6554.13|6554.13|6554.13|6554.13|6554.13|0
1755591900000|2025-08-19 08:25:00|6555.02|6555.02|6564.44|6564.44|6564.44|6564.44|6555.02|6555.02|0
1755592200000|2025-08-19 08:30:00|6567.09|6567.09|6564.2|6564.2|6567.09|6567.09|6564.2|6564.2|0
1755592500000|2025-08-19 08:35:00|6565.27|6565.27|6570.41|6570.41|6572.54|6572.54|6565.27|6565.27|0
1755592800000|2025-08-19 08:40:00|6571.48|6571.48|6572.32|6572.32|6573.61|6573.61|6571.48|6571.48|0
1755593100000|2025-08-19 08:45:00|6570.19|6570.19|6571.03|6571.03|6571.03|6571.03|6567.84|6567.84|0
1755593400000|2025-08-19 08:50:00|6572.1|6572.1|6567.4|6567.4|6572.1|6572.1|6567.4|6567.4|0
1755593700000|2025-08-19 08:55:00|6568.46|6568.46|6572.95|6572.95|6572.95|6572.95|6568.46|6568.46|0
1755594000000|2025-08-19 09:00:00|6571.88|6571.88|6570.14|6570.14|6572.49|6572.49|6567.79|6567.79|0
1755594300000|2025-08-19 09:05:00|6571.43|6571.43|6575.52|6575.52|6576.59|6576.59|6571.43|6571.43|0
1755594600000|2025-08-19 09:10:00|6576.59|6576.59|6581.11|6581.11|6581.11|6581.11|6575.45|6575.45|0
1755594900000|2025-08-19 09:15:00|6578.53|6578.53|6587.15|6587.15|6588.22|6588.22|6578.53|6578.53|0
1755595200000|2025-08-19 09:20:00|6586.49|6586.49|6582.84|6582.84|6586.49|6586.49|6582.84|6582.84|0
1755595500000|2025-08-19 09:25:00|6580.26|6580.26|6580.51|6580.51|6582.65|6582.65|6580.26|6580.26|0
1755595800000|2025-08-19 09:30:00|6581.41|6581.41|6583.33|6583.33|6585.28|6585.28|6581.41|6581.41|0
1755596100000|2025-08-19 09:35:00|6584.4|6584.4|6585.68|6585.68|6585.68|6585.68|6584.4|6584.4|0
1755596400000|2025-08-19 09:40:00|6586.75|6586.75|6588.71|6588.71|6590.84|6590.84|6586.75|6586.75|0
1755596700000|2025-08-19 09:45:00|6587.65|6587.65|6587.65|6587.65|6588.71|6588.71|6586.58|6586.58|0
1755597000000|2025-08-19 09:50:00|6590.03|6590.03|6590|6590|6592.61|6592.61|6590|6590|0
1755597300000|2025-08-19 09:55:00|6588.93|6588.93|6580.94|6580.94|6588.93|6588.93|6578.64|6578.64|0
1755597600000|2025-08-19 10:00:00|6579.88|6579.88|6573.04|6573.04|6579.88|6579.88|6573.04|6573.04|0
1755597900000|2025-08-19 10:05:00|6574.1|6574.1|6579.72|6579.72|6579.72|6579.72|6574.1|6574.1|0
1755598200000|2025-08-19 10:10:00|6579.06|6579.06|6580.16|6580.16|6581.45|6581.45|6579.06|6579.06|0
1755598500000|2025-08-19 10:15:00|6584.03|6584.03|6590.43|6590.43|6591.5|6591.5|6583.63|6583.63|0
1755598800000|2025-08-19 10:20:00|6589.14|6589.14|6594.39|6594.39|6594.56|6594.56|6584.66|6584.66|0
1755599100000|2025-08-19 10:25:00|6593.32|6593.32|6589.06|6589.06|6594.39|6594.39|6586.93|6586.93|0
1755599400000|2025-08-19 10:30:00|6587.77|6587.77|6585.64|6585.64|6587.77|6587.77|6585.64|6585.64|0
1755599700000|2025-08-19 10:35:00|6586.71|6586.71|6590.76|6590.76|6590.76|6590.76|6586.71|6586.71|0
1755600000000|2025-08-19 10:40:00|6588.18|6588.18|6584.58|6584.58|6588.18|6588.18|6580.5|6580.5|0
1755600300000|2025-08-19 10:45:00|6583.29|6583.29|6581.96|6581.96|6583.29|6583.29|6581.96|6581.96|0
1755600600000|2025-08-19 10:50:00|6582.86|6582.86|6588.64|6588.64|6588.64|6588.64|6582.86|6582.86|0
1755600900000|2025-08-19 10:55:00|6589.95|6589.95|6589.38|6589.38|6591.51|6591.51|6589.38|6589.38|0
1755601200000|2025-08-19 11:00:00|6590.04|6590.04|6593.68|6593.68|6593.68|6593.68|6590.04|6590.04|0
1755601500000|2025-08-19 11:05:00|6594.58|6594.58|6593.26|6593.26|6594.58|6594.58|6592.2|6592.2|0
1755601800000|2025-08-19 11:10:00|6591.98|6591.98|6587.05|6587.05|6593.04|6593.04|6587.05|6587.05|0
1755602100000|2025-08-19 11:15:00|6588.33|6588.33|6591.53|6591.53|6591.53|6591.53|6588.33|6588.33|0
1755602400000|2025-08-19 11:20:00|6592.6|6592.6|6590.87|6590.87|6592.6|6592.6|6590.87|6590.87|0
1755602700000|2025-08-19 11:25:00|6591.94|6591.94|6596.2|6596.2|6596.2|6596.2|6591.94|6591.94|0
1755603000000|2025-08-19 11:30:00|6595.13|6595.13|6593|6593|6595.13|6595.13|6593|6593|0
1755603300000|2025-08-19 11:35:00|6594.32|6594.32|6594.32|6594.32|6594.32|6594.32|6594.32|6594.32|0
1755603600000|2025-08-19 11:40:00|6593.03|6593.03|6594.57|6594.57|6594.57|6594.57|6593.03|6593.03|0
1755603900000|2025-08-19 11:45:00|6595.47|6595.47|6601.24|6601.24|6601.24|6601.24|6594.41|6594.41|0
1755604200000|2025-08-19 11:50:00|6602.31|6602.31|6600.01|6600.01|6602.31|6602.31|6599.11|6599.11|0
1755604500000|2025-08-19 11:55:00|6602.14|6602.14|6602.14|6602.14|6602.14|6602.14|6602.14|6602.14|0
1755604800000|2025-08-19 12:00:00|6601.08|6601.08|6599.8|6599.8|6602.77|6602.77|6598.73|6598.73|0
1755605100000|2025-08-19 12:05:00|6600.86|6600.86|6600.86|6600.86|6600.86|6600.86|6600.86|6600.86|0
1755605400000|2025-08-19 12:10:00|6601.93|6601.93|6600.64|6600.64|6601.93|6601.93|6600.64|6600.64|0
1755605700000|2025-08-19 12:15:00|6601.3|6601.3|6601.96|6601.96|6603.25|6603.25|6600.67|6600.67|0
1755606000000|2025-08-19 12:20:00|6603.03|6603.03|6604.94|6604.94|6604.94|6604.94|6600.24|6600.24|0
1755606300000|2025-08-19 12:25:00|6602.37|6602.37|6600.49|6600.49|6603.68|6603.68|6599.42|6599.42|0
1755606600000|2025-08-19 12:30:00|6599.2|6599.2|6611.18|6611.18|6611.18|6611.18|6599.2|6599.2|0
1755606900000|2025-08-19 12:35:00|6612.08|6612.08|6609.95|6609.95|6612.08|6612.08|6608.88|6608.88|0
1755607200000|2025-08-19 12:40:00|6612.08|6612.08|6612.08|6612.08|6613.15|6613.15|6609.95|6609.95|0
1755607500000|2025-08-19 12:45:00|6609.95|6609.95|6605.02|6605.02|6609.95|6609.95|6605.02|6605.02|0
1755607800000|2025-08-19 12:50:00|6606.08|6606.08|6599.03|6599.03|6606.08|6606.08|6599.03|6599.03|0
1755608100000|2025-08-19 12:55:00|6598.13|6598.13|6603.68|6603.68|6603.68|6603.68|6598.13|6598.13|0
1755608400000|2025-08-19 13:00:00|6602.79|6602.79|6601.72|6601.72|6604.92|6604.92|6601.72|6601.72|0
1755608700000|2025-08-19 13:05:00|6602.79|6602.79|6603.85|6603.85|6603.85|6603.85|6602.79|6602.79|0
1755609000000|2025-08-19 13:10:00|6606.43|6606.43|6610.34|6610.34|6611|6611|6606.43|6606.43|0
1755609300000|2025-08-19 13:15:00|6609.05|6609.05|6603.18|6603.18|6609.05|6609.05|6603.18|6603.18|0
1755609600000|2025-08-19 13:20:00|6602.28|6602.28|6599.26|6599.26|6602.28|6602.28|6599.26|6599.26|0
1755609900000|2025-08-19 13:25:00|6598.2|6598.2|6595.84|6595.84|6598.2|6598.2|6595.44|6595.44|0
1755610200000|2025-08-19 13:30:00|6596.91|6596.91|6596.66|6596.66|6598.38|6598.38|6595.59|6595.59|0
1755610500000|2025-08-19 13:35:00|6597.72|6597.72|6603.09|6603.09|6605.22|6605.22|6597.72|6597.72|0
1755610800000|2025-08-19 13:40:00|6604.15|6604.15|6612.73|6612.73|6613.8|6613.8|6604.15|6604.15|0
1755611100000|2025-08-19 13:45:00|6613.8|6613.8|6617.47|6617.47|6620.66|6620.66|6613.8|6613.8|0
1755611400000|2025-08-19 13:50:00|6616.18|6616.18|6617.55|6617.55|6617.95|6617.95|6613.14|6613.14|0
1755611700000|2025-08-19 13:55:00|6616.49|6616.49|6611.12|6611.12|6616.49|6616.49|6611.12|6611.12|0
1755612000000|2025-08-19 14:00:00|6612.18|6612.18|6613.26|6613.26|6615.38|6615.38|6611.94|6611.94|0
1755612300000|2025-08-19 14:05:00|6610.69|6610.69|6604.77|6604.77|6615.46|6615.46|6604.77|6604.77|0
1755612600000|2025-08-19 14:10:00|6603.71|6603.71|6612.29|6612.29|6612.29|6612.29|6603.71|6603.71|0
1755612900000|2025-08-19 14:15:00|6611.22|6611.22|6606|6606|6611.22|6611.22|6604.77|6604.77|0
1755613200000|2025-08-19 14:20:00|6607.07|6607.07|6607.07|6607.07|6607.07|6607.07|6607.07|6607.07|0
1755613500000|2025-08-19 14:25:00|6608.13|6608.13|6618.03|6618.03|6618.03|6618.03|6608.13|6608.13|0
1755613800000|2025-08-19 14:30:00|6620.16|6620.16|6627.68|6627.68|6627.68|6627.68|6620.16|6620.16|0
1755614100000|2025-08-19 14:35:00|6626.61|6626.61|6625.98|6625.98|6626.61|6626.61|6621.9|6621.9|0
1755614400000|2025-08-19 14:40:00|6622.79|6622.79|6608.01|6608.01|6622.79|6622.79|6608.01|6608.01|0
1755614700000|2025-08-19 14:45:00|6609.07|6609.07|6603.7|6603.7|6609.07|6609.07|6602.23|6602.23|0
1755615000000|2025-08-19 14:50:00|6604.99|6604.99|6602.86|6602.86|6604.99|6604.99|6600.9|6600.9|0
1755615300000|2025-08-19 14:55:00|6603.93|6603.93|6603.7|6603.7|6608.63|6608.63|6603.7|6603.7|0
1755615600000|2025-08-19 15:00:00|6603.05|6603.05|6604.03|6604.03|6604.93|6604.93|6593.82|6593.82|0
1755615900000|2025-08-19 15:05:00|6605.09|6605.09|6604.19|6604.19|6606.38|6606.38|6602.96|6602.96|0
1755616200000|2025-08-19 15:10:00|6603.3|6603.3|6605.65|6605.65|6605.65|6605.65|6602.01|6602.01|0
1755616500000|2025-08-19 15:15:00|6607.78|6607.78|6616.3|6616.3|6619.56|6619.56|6607.78|6607.78|0
1755616800000|2025-08-19 15:20:00|6615.24|6615.24|6611.88|6611.88|6615.24|6615.24|6607.56|6607.56|0
1755617100000|2025-08-19 15:25:00|6610.59|6610.59|6612.23|6612.23|6612.88|6612.88|6610.09|6610.09|0
1755674100000|2025-08-20 07:15:00|6586.49|6586.49|6586.61|6586.61|6590.6|6590.6|6585.95|6585.95|0
1755674400000|2025-08-20 07:20:00|6587.9|6587.9|6586.66|6586.66|6588.86|6588.86|6584.08|6584.08|0
1755674700000|2025-08-20 07:25:00|6587.73|6587.73|6586.92|6586.92|6587.73|6587.73|6585.59|6585.59|0
1755675000000|2025-08-20 07:30:00|6585.63|6585.63|6589.48|6589.48|6590.8|6590.8|6582.42|6582.42|0
1755675300000|2025-08-20 07:35:00|6595.87|6595.87|6594.81|6594.81|6595.87|6595.87|6594.81|6594.81|0
1755675600000|2025-08-20 07:40:00|6596.1|6596.1|6594.81|6594.81|6596.1|6596.1|6593.52|6593.52|0
1755676200000|2025-08-20 07:50:00|6589.48|6589.48|6590.55|6590.55|6590.55|6590.55|6585.39|6585.39|0
1755676500000|2025-08-20 07:55:00|6591.83|6591.83|6595.25|6595.25|6596.32|6596.32|6591.83|6591.83|0
1755676800000|2025-08-20 08:00:00|6596.32|6596.32|6591.1|6591.1|6596.32|6596.32|6590.04|6590.04|0
1755677100000|2025-08-20 08:05:00|6592.39|6592.39|6587.33|6587.33|6593.68|6593.68|6586.21|6586.21|0
1755677400000|2025-08-20 08:10:00|6586.05|6586.05|6587.33|6587.33|6587.33|6587.33|6583.47|6583.47|0
1755677700000|2025-08-20 08:15:00|6584.76|6584.76|6582.4|6582.4|6585.82|6585.82|6582.4|6582.4|0
1755678000000|2025-08-20 08:20:00|6583.47|6583.47|6585.6|6585.6|6585.6|6585.6|6583.47|6583.47|0
1755678300000|2025-08-20 08:25:00|6586.66|6586.66|6587.73|6587.73|6589.86|6589.86|6585.15|6585.15|0
1755678600000|2025-08-20 08:30:00|6586.44|6586.44|6598.25|6598.25|6598.25|6598.25|6586.44|6586.44|0
1755678900000|2025-08-20 08:35:00|6597.19|6597.19|6600.39|6600.39|6600.39|6600.39|6595.06|6595.06|0
1755679200000|2025-08-20 08:40:00|6602.52|6602.52|6602.52|6602.52|6602.52|6602.52|6602.52|6602.52|0
1755679500000|2025-08-20 08:45:00|6601.45|6601.45|6601.45|6601.45|6601.45|6601.45|6601.45|6601.45|0
1755679800000|2025-08-20 08:50:00|6602.52|6602.52|6599.31|6599.31|6603.18|6603.18|6598.25|6598.25|0
1755680400000|2025-08-20 09:00:00|6600.38|6600.38|6601.04|6601.04|6603.17|6603.17|6600.38|6600.38|0
1755680700000|2025-08-20 09:05:00|6603.17|6603.17|6604.23|6604.23|6605.3|6605.3|6599.97|6599.97|0
1755681000000|2025-08-20 09:10:00|6605.3|6605.3|6609.78|6609.78|6609.78|6609.78|6605.3|6605.3|0
1755681300000|2025-08-20 09:15:00|6608.49|6608.49|6610.62|6610.62|6611.91|6611.91|6608.49|6608.49|0
1755681600000|2025-08-20 09:20:00|6608.49|6608.49|6609.56|6609.56|6609.56|6609.56|6608.49|6608.49|0
1755681900000|2025-08-20 09:25:00|6610.85|6610.85|6609.78|6609.78|6610.85|6610.85|6609.78|6609.78|0
1755682200000|2025-08-20 09:30:00|6608.72|6608.72|6606.74|6606.74|6609.53|6609.53|6606.74|6606.74|0
1755682500000|2025-08-20 09:35:00|6604.61|6604.61|6609.27|6609.27|6609.27|6609.27|6603.95|6603.95|0
1755682800000|2025-08-20 09:40:00|6608.21|6608.21|6600.09|6600.09|6609.27|6609.27|6600.09|6600.09|0
1755683100000|2025-08-20 09:45:00|6597.96|6597.96|6602.39|6602.39|6603.29|6603.29|6597.96|6597.96|0
1755683400000|2025-08-20 09:50:00|6600.26|6600.26|6602.22|6602.22|6602.22|6602.22|6600.26|6600.26|0
1755683700000|2025-08-20 09:55:00|6600.28|6600.28|6600.5|6600.5|6600.5|6600.5|6598.14|6598.14|0
1755684000000|2025-08-20 10:00:00|6603.07|6603.07|6601.56|6601.56|6605.21|6605.21|6600.9|6600.9|0
1755684300000|2025-08-20 10:05:00|6603.69|6603.69|6602.66|6602.66|6605.01|6605.01|6602.66|6602.66|0
1755684600000|2025-08-20 10:10:00|6601.59|6601.59|6599.46|6599.46|6601.59|6601.59|6599.46|6599.46|0
1755684900000|2025-08-20 10:15:00|6600.53|6600.53|6605.24|6605.24|6606.52|6606.52|6600.53|6600.53|0
1755685200000|2025-08-20 10:20:00|6603.92|6603.92|6605.46|6605.46|6606.52|6606.52|6603.92|6603.92|0
1755685500000|2025-08-20 10:25:00|6604.17|6604.17|6604.17|6604.17|6604.17|6604.17|6604.17|6604.17|0
1755685800000|2025-08-20 10:30:00|6603.51|6603.51|6607.77|6607.77|6607.77|6607.77|6601.38|6601.38|0
1755686100000|2025-08-20 10:35:00|6608.43|6608.43|6603.51|6603.51|6608.43|6608.43|6603.51|6603.51|0
1755686400000|2025-08-20 10:40:00|6605.64|6605.64|6604.58|6604.58|6605.64|6605.64|6604.58|6604.58|0
1755686700000|2025-08-20 10:45:00|6605.86|6605.86|6608.65|6608.65|6608.65|6608.65|6605.86|6605.86|0
1755687000000|2025-08-20 10:50:00|6609.72|6609.72|6612.3|6612.3|6612.3|6612.3|6609.72|6609.72|0
1755687300000|2025-08-20 10:55:00|6611.23|6611.23|6613.36|6613.36|6613.36|6613.36|6611.23|6611.23|0
1755687600000|2025-08-20 11:00:00|6612.46|6612.46|6613.53|6613.53|6613.53|6613.53|6612.46|6612.46|0
1755687900000|2025-08-20 11:05:00|6618.68|6618.68|6617.62|6617.62|6618.68|6618.68|6617.62|6617.62|0
1755688200000|2025-08-20 11:10:00|6618.51|6618.51|6615.5|6615.5|6618.51|6618.51|6615.5|6615.5|0
1755688500000|2025-08-20 11:15:00|6614.44|6614.44|6615.5|6615.5|6616.79|6616.79|6613.37|6613.37|0
1755688800000|2025-08-20 11:20:00|6614.6|6614.6|6619.09|6619.09|6619.09|6619.09|6614.6|6614.6|0
1755689100000|2025-08-20 11:25:00|6619.75|6619.75|6622.94|6622.94|6624.01|6624.01|6619.75|6619.75|0
1755689400000|2025-08-20 11:30:00|6625.52|6625.52|6625.74|6625.74|6626.81|6626.81|6625.52|6625.52|0
1755690000000|2025-08-20 11:40:00|6626.64|6626.64|6626.64|6626.64|6626.64|6626.64|6626.64|6626.64|0
1755690300000|2025-08-20 11:45:00|6627.71|6627.71|6622.96|6622.96|6627.71|6627.71|6621.9|6621.9|0
1755690600000|2025-08-20 11:50:00|6624.03|6624.03|6624.03|6624.03|6624.03|6624.03|6622.96|6622.96|0
1755690900000|2025-08-20 11:55:00|6623.13|6623.13|6624.42|6624.42|6624.42|6624.42|6623.13|6623.13|0
1755691200000|2025-08-20 12:00:00|6625.08|6625.08|6625.08|6625.08|6625.08|6625.08|6625.08|6625.08|0
1755691500000|2025-08-20 12:05:00|6626.14|6626.14|6632.81|6632.81|6632.81|6632.81|6626.14|6626.14|0
1755691800000|2025-08-20 12:10:00|6631.52|6631.52|6629.56|6629.56|6631.52|6631.52|6629.56|6629.56|0
1755692100000|2025-08-20 12:15:00|6632.76|6632.76|6633.43|6633.43|6633.43|6633.43|6631.47|6631.47|0
1755692400000|2025-08-20 12:20:00|6632.37|6632.37|6634.72|6634.72|6634.72|6634.72|6632.37|6632.37|0
1755692700000|2025-08-20 12:25:00|6636.85|6636.85|6636.85|6636.85|6636.85|6636.85|6636.85|6636.85|0
1755693000000|2025-08-20 12:30:00|6635.79|6635.79|6632.77|6632.77|6635.79|6635.79|6630.42|6630.42|0
1755693300000|2025-08-20 12:35:00|6631.87|6631.87|6631.87|6631.87|6631.87|6631.87|6631.87|6631.87|0
1755693600000|2025-08-20 12:40:00|6632.77|6632.77|6638.75|6638.75|6638.75|6638.75|6630.81|6630.81|0
1755693900000|2025-08-20 12:45:00|6636.18|6636.18|6638.08|6638.08|6638.08|6638.08|6635.95|6635.95|0
1755694200000|2025-08-20 12:50:00|6639.15|6639.15|6640.44|6640.44|6640.44|6640.44|6639.15|6639.15|0
1755694500000|2025-08-20 12:55:00|6638.31|6638.31|6629.91|6629.91|6638.31|6638.31|6629.91|6629.91|0
1755694800000|2025-08-20 13:00:00|6628.62|6628.62|6632.94|6632.94|6632.94|6632.94|6628.62|6628.62|0
1755695100000|2025-08-20 13:05:00|6634.01|6634.01|6634.01|6634.01|6634.01|6634.01|6632.94|6632.94|0
1755695400000|2025-08-20 13:10:00|6632.21|6632.21|6630.66|6630.66|6635.15|6635.15|6630.66|6630.66|0
1755695700000|2025-08-20 13:15:00|6631.73|6631.73|6632.54|6632.54|6633.2|6633.2|6631.07|6631.07|0
1755696000000|2025-08-20 13:20:00|6633.61|6633.61|6632.89|6632.89|6633.61|6633.61|6630.76|6630.76|0
1755696300000|2025-08-20 13:25:00|6633.95|6633.95|6634.61|6634.61|6635.02|6635.02|6630.09|6630.09|0
1755696600000|2025-08-20 13:30:00|6633.55|6633.55|6639.59|6639.59|6640.43|6640.43|6633.55|6633.55|0
1755696900000|2025-08-20 13:35:00|6640.66|6640.66|6646.92|6646.92|6648.21|6648.21|6640.66|6640.66|0
1755697200000|2025-08-20 13:40:00|6645.63|6645.63|6644.57|6644.57|6645.63|6645.63|6641.54|6641.54|0
1755697500000|2025-08-20 13:45:00|6647.14|6647.14|6661.97|6661.97|6661.97|6661.97|6645.86|6645.86|0
1755697800000|2025-08-20 13:50:00|6660.68|6660.68|6671.41|6671.41|6675.9|6675.9|6659.39|6659.39|0
1755698100000|2025-08-20 13:55:00|6672.48|6672.48|6662.12|6662.12|6672.48|6672.48|6659.36|6659.36|0
1755698400000|2025-08-20 14:00:00|6664.69|6664.69|6675.31|6675.31|6675.31|6675.31|6664.69|6664.69|0
1755698700000|2025-08-20 14:05:00|6674.41|6674.41|6672.69|6672.69|6674.64|6674.64|6670.99|6670.99|0
1755699000000|2025-08-20 14:10:00|6673.35|6673.35|6667.14|6667.14|6673.35|6673.35|6667.14|6667.14|0
1755699300000|2025-08-20 14:15:00|6665.85|6665.85|6667.7|6667.7|6667.7|6667.7|6659.79|6659.79|0
1755699600000|2025-08-20 14:20:00|6666.63|6666.63|6664.5|6664.5|6666.63|6666.63|6664.5|6664.5|0
1755699900000|2025-08-20 14:25:00|6663.43|6663.43|6654.48|6654.48|6665.23|6665.23|6654.48|6654.48|0
1755700200000|2025-08-20 14:30:00|6655.55|6655.55|6658.12|6658.12|6658.12|6658.12|6654.48|6654.48|0
1755700500000|2025-08-20 14:35:00|6659.19|6659.19|6658.35|6658.35|6664.12|6664.12|6657.46|6657.46|0
1755700800000|2025-08-20 14:40:00|6660.48|6660.48|6662.44|6662.44|6662.44|6662.44|6659.19|6659.19|0
1755701100000|2025-08-20 14:45:00|6661.38|6661.38|6664.17|6664.17|6664.17|6664.17|6661.38|6661.38|0
1755701400000|2025-08-20 14:50:00|6662.37|6662.37|6663.27|6663.27|6663.43|6663.43|6660.24|6660.24|0
1755701700000|2025-08-20 14:55:00|6664.33|6664.33|6662.61|6662.61|6664.33|6664.33|6661.95|6661.95|0
1755702000000|2025-08-20 15:00:00|6665.8|6665.8|6660.75|6660.75|6665.8|6665.8|6660.75|6660.75|0
1755702300000|2025-08-20 15:05:00|6661.82|6661.82|6663.61|6663.61|6663.78|6663.78|6661.82|6661.82|0
1755702600000|2025-08-20 15:10:00|6662.33|6662.33|6652.69|6652.69|6662.33|6662.33|6652.69|6652.69|0
1755702900000|2025-08-20 15:15:00|6651.62|6651.62|6656.33|6656.33|6656.33|6656.33|6651.62|6651.62|0
1755703200000|2025-08-20 15:20:00|6654.53|6654.53|6658.46|6658.46|6659.75|6659.75|6654.53|6654.53|0
1755703500000|2025-08-20 15:25:00|6659.75|6659.75|6659.49|6659.49|6663.81|6663.81|6657.14|6657.14|0
1755760500000|2025-08-21 07:15:00|6653.43|6653.43|6650.07|6650.07|6653.43|6653.43|6648.44|6648.44|0
1755760800000|2025-08-21 07:20:00|6651.13|6651.13|6655.36|6655.36|6655.36|6655.36|6646.58|6646.58|0
1755761400000|2025-08-21 07:30:00|6653.23|6653.23|6651.17|6651.17|6655.27|6655.27|6649.46|6649.46|0
1755761700000|2025-08-21 07:35:00|6652.07|6652.07|6649.47|6649.47|6652.07|6652.07|6649.47|6649.47|0
1755762000000|2025-08-21 07:40:00|6650.75|6650.75|6652.49|6652.49|6652.49|6652.49|6646.72|6646.72|0
1755762300000|2025-08-21 07:45:00|6651.83|6651.83|6651.83|6651.83|6651.83|6651.83|6651.83|6651.83|0
1755762600000|2025-08-21 07:50:00|6649.7|6649.7|6650.99|6650.99|6650.99|6650.99|6649.7|6649.7|0
1755762900000|2025-08-21 07:55:00|6649.7|6649.7|6648.41|6648.41|6649.7|6649.7|6648.41|6648.41|0
1755763200000|2025-08-21 08:00:00|6649.31|6649.31|6651.88|6651.88|6651.88|6651.88|6646.73|6646.73|0
1755763500000|2025-08-21 08:05:00|6648.02|6648.02|6647.33|6647.33|6648.02|6648.02|6646.04|6646.04|0
1755763800000|2025-08-21 08:10:00|6639.87|6639.87|6639.87|6639.87|6639.87|6639.87|6639.87|6639.87|0
1755764100000|2025-08-21 08:15:00|6637.74|6637.74|6644.87|6644.87|6645.53|6645.53|6637.74|6637.74|0
1755764400000|2025-08-21 08:20:00|6649.14|6649.14|6647.28|6647.28|6652.61|6652.61|6646.22|6646.22|0
1755764700000|2025-08-21 08:25:00|6648.18|6648.18|6646.05|6646.05|6648.18|6648.18|6646.05|6646.05|0
1755765000000|2025-08-21 08:30:00|6647.37|6647.37|6644.79|6644.79|6647.37|6647.37|6644.79|6644.79|0
1755765300000|2025-08-21 08:35:00|6643.73|6643.73|6646.92|6646.92|6649.5|6649.5|6643.73|6643.73|0
1755765600000|2025-08-21 08:40:00|6646.03|6646.03|6641.88|6641.88|6646.03|6646.03|6639.74|6639.74|0
1755765900000|2025-08-21 08:45:00|6641.22|6641.22|6639.93|6639.93|6641.22|6641.22|6639.93|6639.93|0
1755766200000|2025-08-21 08:50:00|6638.86|6638.86|6638.86|6638.86|6638.86|6638.86|6638.86|6638.86|0
1755766500000|2025-08-21 08:55:00|6640.66|6640.66|6636.18|6636.18|6643.24|6643.24|6636.18|6636.18|0
1755766800000|2025-08-21 09:00:00|6634.9|6634.9|6637.93|6637.93|6637.93|6637.93|6634.51|6634.51|0
1755767100000|2025-08-21 09:05:00|6637.03|6637.03|6635.74|6635.74|6637.03|6637.03|6635.74|6635.74|0
1755767400000|2025-08-21 09:10:00|6633.61|6633.61|6631.39|6631.39|6634.67|6634.67|6631.39|6631.39|0
1755767700000|2025-08-21 09:15:00|6632.45|6632.45|6633.11|6633.11|6633.11|6633.11|6631.79|6631.79|0
1755768000000|2025-08-21 09:20:00|6635.24|6635.24|6633.09|6633.09|6635.24|6635.24|6626.86|6626.86|0
1755768300000|2025-08-21 09:25:00|6635.22|6635.22|6636.29|6636.29|6636.29|6636.29|6633.09|6633.09|0
1755768600000|2025-08-21 09:30:00|6638.42|6638.42|6637.42|6637.42|6643.82|6643.82|6635.29|6635.29|0
1755768900000|2025-08-21 09:35:00|6634.23|6634.23|6635.77|6635.77|6635.77|6635.77|6634.23|6634.23|0
1755769200000|2025-08-21 09:40:00|6634.88|6634.88|6630.36|6630.36|6634.88|6634.88|6630.36|6630.36|0
1755769500000|2025-08-21 09:45:00|6629.7|6629.7|6635.94|6635.94|6635.94|6635.94|6629.7|6629.7|0
1755769800000|2025-08-21 09:50:00|6634.63|6634.63|6626.91|6626.91|6635.29|6635.29|6626.91|6626.91|0
1755770100000|2025-08-21 09:55:00|6626.25|6626.25|6625.84|6625.84|6626.91|6626.91|6625.18|6625.18|0
1755770400000|2025-08-21 10:00:00|6624.55|6624.55|6622.42|6622.42|6624.55|6624.55|6620.29|6620.29|0
1755770700000|2025-08-21 10:05:00|6623.71|6623.71|6623.49|6623.49|6623.71|6623.71|6621.36|6621.36|0
1755771000000|2025-08-21 10:10:00|6624.55|6624.55|6624.55|6624.55|6625.62|6625.62|6624.55|6624.55|0
1755771300000|2025-08-21 10:15:00|6622.42|6622.42|6624.55|6624.55|6625.62|6625.62|6621.36|6621.36|0
1755771600000|2025-08-21 10:20:00|6623.49|6623.49|6622.42|6622.42|6623.49|6623.49|6622.42|6622.42|0
1755771900000|2025-08-21 10:25:00|6624.55|6624.55|6624.86|6624.86|6628.14|6628.14|6623.43|6623.43|0
1755772200000|2025-08-21 10:30:00|6623.79|6623.79|6622.06|6622.06|6623.79|6623.79|6622.06|6622.06|0
1755772500000|2025-08-21 10:35:00|6621|6621|6624.03|6624.03|6624.03|6624.03|6621|6621|0
1755772800000|2025-08-21 10:40:00|6624.69|6624.69|6623.62|6623.62|6624.69|6624.69|6623.62|6623.62|0
1755773100000|2025-08-21 10:45:00|6622.56|6622.56|6623.4|6623.4|6624.46|6624.46|6622.33|6622.33|0
1755773400000|2025-08-21 10:50:00|6622.33|6622.33|6617.41|6617.41|6622.33|6622.33|6616.12|6616.12|0
1755773700000|2025-08-21 10:55:00|6614.84|6614.84|6613.31|6613.31|6614.84|6614.84|6610.67|6610.67|0
1755774000000|2025-08-21 11:00:00|6612.65|6612.65|6612.06|6612.06|6615.26|6615.26|6610.74|6610.74|0
1755774300000|2025-08-21 11:05:00|6613.35|6613.35|6609.09|6609.09|6613.35|6613.35|6609.09|6609.09|0
1755774600000|2025-08-21 11:10:00|6608.43|6608.43|6606.51|6606.51|6610.15|6610.15|6606.51|6606.51|0
1755774900000|2025-08-21 11:15:00|6603.93|6603.93|6607.36|6607.36|6607.36|6607.36|6603.28|6603.28|0
1755775200000|2025-08-21 11:20:00|6608.64|6608.64|6611.43|6611.43|6611.43|6611.43|6608.64|6608.64|0
1755775500000|2025-08-21 11:25:00|6615.7|6615.7|6614.63|6614.63|6615.7|6615.7|6614.63|6614.63|0
1755775800000|2025-08-21 11:30:00|6615.92|6615.92|6616.58|6616.58|6616.58|6616.58|6615.92|6615.92|0
1755776400000|2025-08-21 11:40:00|6616.8|6616.8|6618.13|6618.13|6619.43|6619.43|6616.8|6616.8|0
1755776700000|2025-08-21 11:45:00|6619.45|6619.45|6614.97|6614.97|6619.45|6619.45|6612.83|6612.83|0
1755777000000|2025-08-21 11:50:00|6615.86|6615.86|6614.39|6614.39|6615.86|6615.86|6610.69|6610.69|0
1755777300000|2025-08-21 11:55:00|6615.05|6615.05|6615.02|6615.02|6616.12|6616.12|6614.79|6614.79|0
1755777600000|2025-08-21 12:00:00|6616.08|6616.08|6618.21|6618.21|6618.21|6618.21|6616.08|6616.08|0
1755777900000|2025-08-21 12:05:00|6616.92|6616.92|6621.06|6621.06|6625.54|6625.54|6616.92|6616.92|0
1755778200000|2025-08-21 12:10:00|6619.99|6619.99|6616.8|6616.8|6619.99|6619.99|6616.8|6616.8|0
1755778500000|2025-08-21 12:15:00|6613.6|6613.6|6614.67|6614.67|6615.73|6615.73|6613.6|6613.6|0
1755778800000|2025-08-21 12:20:00|6613.38|6613.38|6616.8|6616.8|6616.8|6616.8|6613.38|6613.38|0
1755779100000|2025-08-21 12:25:00|6618.93|6618.93|6615.29|6615.29|6618.93|6618.93|6615.29|6615.29|0
1755779400000|2025-08-21 12:30:00|6616.35|6616.35|6619.35|6619.35|6619.38|6619.38|6616.35|6616.35|0
1755779700000|2025-08-21 12:35:00|6618.28|6618.28|6615.92|6615.92|6620.41|6620.41|6615.02|6615.02|0
1755780000000|2025-08-21 12:40:00|6614.86|6614.86|6611.79|6611.79|6616.99|6616.99|6611.79|6611.79|0
1755780300000|2025-08-21 12:45:00|6609.66|6609.66|6597.85|6597.85|6610.32|6610.32|6597.85|6597.85|0
1755780600000|2025-08-21 12:50:00|6594.66|6594.66|6603.63|6603.63|6603.63|6603.63|6594.66|6594.66|0
1755780900000|2025-08-21 12:55:00|6604.95|6604.95|6604.05|6604.05|6605.12|6605.12|6602.99|6602.99|0
1755781200000|2025-08-21 13:00:00|6603.15|6603.15|6604.49|6604.49|6604.49|6604.49|6600.41|6600.41|0
1755781500000|2025-08-21 13:05:00|6605.55|6605.55|6604.71|6604.71|6605.55|6605.55|6603.42|6603.42|0
1755781800000|2025-08-21 13:10:00|6606|6606|6608.42|6608.42|6609.71|6609.71|6606|6606|0
1755782100000|2025-08-21 13:15:00|6609.49|6609.49|6611.45|6611.45|6611.45|6611.45|6609.32|6609.32|0
1755782400000|2025-08-21 13:20:00|6610.39|6610.39|6605.06|6605.06|6610.39|6610.39|6603.99|6603.99|0
1755782700000|2025-08-21 13:25:00|6603.77|6603.77|6596.26|6596.26|6603.77|6603.77|6596.26|6596.26|0
1755783000000|2025-08-21 13:30:00|6596.92|6596.92|6598.62|6598.62|6598.62|6598.62|6591.56|6591.56|0
1755783300000|2025-08-21 13:35:00|6599.52|6599.52|6601.22|6601.22|6601.22|6601.22|6594.97|6594.97|0
1755783600000|2025-08-21 13:40:00|6600.56|6600.56|6590.94|6590.94|6600.56|6600.56|6590.94|6590.94|0
1755783900000|2025-08-21 13:45:00|6589.87|6589.87|6588.15|6588.15|6589.87|6589.87|6587.03|6587.03|0
1755784200000|2025-08-21 13:50:00|6587.25|6587.25|6590.44|6590.44|6590.44|6590.44|6582.76|6582.76|0
1755784500000|2025-08-21 13:55:00|6589.38|6589.38|6590.04|6590.04|6590.04|6590.04|6588.31|6588.31|0
1755784800000|2025-08-21 14:00:00|6591.11|6591.11|6598.68|6598.68|6598.68|6598.68|6591.11|6591.11|0
1755785100000|2025-08-21 14:05:00|6597.39|6597.39|6598.93|6598.93|6600.16|6600.16|6596.49|6596.49|0
1755785400000|2025-08-21 14:10:00|6597.87|6597.87|6595.51|6595.51|6597.87|6597.87|6591.25|6591.25|0
1755785700000|2025-08-21 14:15:00|6596.58|6596.58|6593.79|6593.79|6597.87|6597.87|6593.79|6593.79|0
1755786000000|2025-08-21 14:20:00|6592.72|6592.72|6592.87|6592.87|6594.67|6594.67|6591.66|6591.66|0
1755786300000|2025-08-21 14:25:00|6591.81|6591.81|6589.75|6589.75|6591.81|6591.81|6586.89|6586.89|0
1755786600000|2025-08-21 14:30:00|6590.82|6590.82|6586.39|6586.39|6590.82|6590.82|6585.1|6585.1|0
1755786900000|2025-08-21 14:35:00|6588.18|6588.18|6582.2|6582.2|6588.18|6588.18|6581.13|6581.13|0
1755787200000|2025-08-21 14:40:00|6581.13|6581.13|6587.05|6587.05|6587.05|6587.05|6580.07|6580.07|0
1755787500000|2025-08-21 14:45:00|6588.12|6588.12|6598.99|6598.99|6600.06|6600.06|6588.12|6588.12|0
1755787800000|2025-08-21 14:50:00|6597.93|6597.93|6601.12|6601.12|6601.12|6601.12|6597.03|6597.03|0
1755788100000|2025-08-21 14:55:00|6600.06|6600.06|6603.22|6603.22|6604.54|6604.54|6599.4|6599.4|0
1755788400000|2025-08-21 15:00:00|6602.32|6602.32|6602.32|6602.32|6604.71|6604.71|6602.32|6602.32|0
1755788700000|2025-08-21 15:05:00|6601.66|6601.66|6604.01|6604.01|6609.34|6609.34|6601.66|6601.66|0
1755789000000|2025-08-21 15:10:00|6603.11|6603.11|6606.13|6606.13|6606.13|6606.13|6602.45|6602.45|0
1755789300000|2025-08-21 15:15:00|6607.19|6607.19|6611.95|6611.95|6611.95|6611.95|6606.13|6606.13|0
1755789600000|2025-08-21 15:20:00|6611.06|6611.06|6614.29|6614.29|6614.69|6614.69|6608.48|6608.48|0
1755789900000|2025-08-21 15:25:00|6613.22|6613.22|6608.87|6608.87|6613.79|6613.79|6608.87|6608.87|0
1755846900000|2025-08-22 07:15:00|6612.53|6612.53|6613.6|6613.6|6613.6|6613.6|6607.75|6607.75|0
1755847200000|2025-08-22 07:20:00|6615.73|6615.73|6622.48|6622.48|6623.14|6623.14|6615.73|6615.73|0
1755847500000|2025-08-22 07:25:00|6625.06|6625.06|6636.37|6636.37|6639.57|6639.57|6625.06|6625.06|0
1755847800000|2025-08-22 07:30:00|6637.66|6637.66|6637.66|6637.66|6637.66|6637.66|6637.66|6637.66|0
1755848100000|2025-08-22 07:35:00|6639.79|6639.79|6639.79|6639.79|6641.08|6641.08|6639.79|6639.79|0
1755848400000|2025-08-22 07:40:00|6641.08|6641.08|6654.13|6654.13|6654.13|6654.13|6639.79|6639.79|0
1755848700000|2025-08-22 07:45:00|6656.26|6656.26|6656.26|6656.26|6656.26|6656.26|6656.26|6656.26|0
1755849000000|2025-08-22 07:50:00|6657.32|6657.32|6661.59|6661.59|6661.59|6661.59|6653.61|6653.61|0
1755849300000|2025-08-22 07:55:00|6662.91|6662.91|6665.21|6665.21|6668.24|6668.24|6662.91|6662.91|0
1755849600000|2025-08-22 08:00:00|6667.79|6667.79|6667.79|6667.79|6668.85|6668.85|6667.79|6667.79|0
1755849900000|2025-08-22 08:05:00|6666.5|6666.5|6667.57|6667.57|6669.7|6669.7|6662.86|6662.86|0
1755850200000|2025-08-22 08:10:00|6666.5|6666.5|6664.15|6664.15|6666.5|6666.5|6664.15|6664.15|0
1755850500000|2025-08-22 08:15:00|6664.81|6664.81|6659.48|6659.48|6665.47|6665.47|6659.48|6659.48|0
1755850800000|2025-08-22 08:20:00|6658.41|6658.41|6658.05|6658.05|6658.41|6658.41|6654.96|6654.96|0
1755851100000|2025-08-22 08:25:00|6659.11|6659.11|6658.46|6658.46|6662.31|6662.31|6658.46|6658.46|0
1755851400000|2025-08-22 08:30:00|6657.56|6657.56|6656.66|6656.66|6657.72|6657.72|6655.59|6655.59|0
1755851700000|2025-08-22 08:35:00|6657.72|6657.72|6656.44|6656.44|6657.72|6657.72|6656.44|6656.44|0
1755852000000|2025-08-22 08:40:00|6653.24|6653.24|6654.31|6654.31|6654.31|6654.31|6653.24|6653.24|0
1755852300000|2025-08-22 08:45:00|6656.44|6656.44|6657.1|6657.1|6657.1|6657.1|6656.44|6656.44|0
1755852900000|2025-08-22 08:55:00|6658.41|6658.41|6665.65|6665.65|6665.8|6665.8|6658.41|6658.41|0
1755853200000|2025-08-22 09:00:00|6664.32|6664.32|6663.85|6663.85|6665.65|6665.65|6663.85|6663.85|0
1755853500000|2025-08-22 09:05:00|6668.11|6668.11|6665.51|6665.51|6668.56|6668.56|6665.51|6665.51|0
1755853800000|2025-08-22 09:10:00|6666.57|6666.57|6670.02|6670.02|6670.02|6670.02|6666.57|6666.57|0
1755854100000|2025-08-22 09:15:00|6669.36|6669.36|6666.84|6666.84|6669.36|6669.36|6662.08|6662.08|0
1755854400000|2025-08-22 09:20:00|6668.97|6668.97|6670.7|6670.7|6670.7|6670.7|6668.97|6668.97|0
1755854700000|2025-08-22 09:25:00|6671.76|6671.76|6671.76|6671.76|6671.76|6671.76|6671.76|6671.76|0
1755855000000|2025-08-22 09:30:00|6670.7|6670.7|6669.38|6669.38|6672.83|6672.83|6669.38|6669.38|0
1755855300000|2025-08-22 09:35:00|6667.25|6667.25|6654.07|6654.07|6667.25|6667.25|6653.17|6653.17|0
1755855600000|2025-08-22 09:40:00|6657.27|6657.27|6656.2|6656.2|6657.27|6657.27|6656.2|6656.2|0
1755855900000|2025-08-22 09:45:00|6655.14|6655.14|6655.14|6655.14|6655.14|6655.14|6655.14|6655.14|0
1755856200000|2025-08-22 09:50:00|6656.2|6656.2|6657.27|6657.27|6657.27|6657.27|6656.2|6656.2|0
1755856500000|2025-08-22 09:55:00|6658.59|6658.59|6657.27|6657.27|6658.59|6658.59|6655.95|6655.95|0
1755856800000|2025-08-22 10:00:00|6655.98|6655.98|6656.2|6656.2|6656.2|6656.2|6654.92|6654.92|0
1755857100000|2025-08-22 10:05:00|6654.92|6654.92|6656.61|6656.61|6659.4|6659.4|6654.92|6654.92|0
1755857400000|2025-08-22 10:10:00|6654.48|6654.48|6653.19|6653.19|6655.32|6655.32|6652.13|6652.13|0
1755857700000|2025-08-22 10:15:00|6654.51|6654.51|6654.51|6654.51|6654.51|6654.51|6654.51|6654.51|0
1755858000000|2025-08-22 10:20:00|6653.61|6653.61|6655.91|6655.91|6655.91|6655.91|6652.71|6652.71|0
1755858300000|2025-08-22 10:25:00|6656.97|6656.97|6655.91|6655.91|6656.97|6656.97|6655.91|6655.91|0
1755858600000|2025-08-22 10:30:00|6658.04|6658.04|6660.17|6660.17|6660.17|6660.17|6658.04|6658.04|0
1755858900000|2025-08-22 10:35:00|6659.1|6659.1|6658.88|6658.88|6659.1|6659.1|6656.75|6656.75|0
1755859200000|2025-08-22 10:40:00|6659.95|6659.95|6659.95|6659.95|6661.01|6661.01|6659.95|6659.95|0
1755859500000|2025-08-22 10:45:00|6657.82|6657.82|6659.95|6659.95|6659.95|6659.95|6657.82|6657.82|0
1755859800000|2025-08-22 10:50:00|6660.85|6660.85|6660.85|6660.85|6660.85|6660.85|6660.85|6660.85|0
1755860100000|2025-08-22 10:55:00|6658.71|6658.71|6662.54|6662.54|6662.54|6662.54|6656.99|6656.99|0
1755860400000|2025-08-22 11:00:00|6663.44|6663.44|6667.15|6667.15|6667.15|6667.15|6663.44|6663.44|0
1755860700000|2025-08-22 11:05:00|6668.22|6668.22|6668.22|6668.22|6668.22|6668.22|6668.22|6668.22|0
1755861000000|2025-08-22 11:10:00|6667.15|6667.15|6667.15|6667.15|6667.15|6667.15|6667.15|6667.15|0
1755861300000|2025-08-22 11:15:00|6665.02|6665.02|6666.31|6666.31|6666.31|6666.31|6665.02|6665.02|0
1755861600000|2025-08-22 11:20:00|6665.24|6665.24|6664.18|6664.18|6665.24|6665.24|6664.18|6664.18|0
1755861900000|2025-08-22 11:25:00|6663.28|6663.28|6660.08|6660.08|6663.28|6663.28|6660.08|6660.08|0
1755862200000|2025-08-22 11:30:00|6660.98|6660.98|6662.05|6662.05|6662.05|6662.05|6660.98|6660.98|0
1755862500000|2025-08-22 11:35:00|6660.76|6660.76|6654.55|6654.55|6660.76|6660.76|6654.55|6654.55|0
1755862800000|2025-08-22 11:40:00|6653.65|6653.65|6653.65|6653.65|6653.65|6653.65|6653.65|6653.65|0
1755863100000|2025-08-22 11:45:00|6652.33|6652.33|6652.99|6652.99|6652.99|6652.99|6651.67|6651.67|0
1755863400000|2025-08-22 11:50:00|6653.89|6653.89|6651.5|6651.5|6653.89|6653.89|6651.5|6651.5|0
1755863700000|2025-08-22 11:55:00|6652.4|6652.4|6651.06|6651.06|6652.4|6652.4|6648.76|6648.76|0
1755864000000|2025-08-22 12:00:00|6652.12|6652.12|6651.06|6651.06|6652.12|6652.12|6651.06|6651.06|0
1755864300000|2025-08-22 12:05:00|6649.99|6649.99|6651.95|6651.95|6651.95|6651.95|6649.99|6649.99|0
1755864600000|2025-08-22 12:10:00|6651.06|6651.06|6644.39|6644.39|6651.06|6651.06|6644.39|6644.39|0
1755864900000|2025-08-22 12:15:00|6643.73|6643.73|6644.39|6644.39|6644.39|6644.39|6643.73|6643.73|0
1755865200000|2025-08-22 12:20:00|6645.45|6645.45|6647.58|6647.58|6647.58|6647.58|6645.45|6645.45|0
1755865500000|2025-08-22 12:25:00|6648.48|6648.48|6648.48|6648.48|6648.48|6648.48|6648.48|6648.48|0
1755865800000|2025-08-22 12:30:00|6649.38|6649.38|6641.48|6641.48|6649.38|6649.38|6641.48|6641.48|0
1755866100000|2025-08-22 12:35:00|6640.41|6640.41|6638.12|6638.12|6642.11|6642.11|6638.12|6638.12|0
1755866400000|2025-08-22 12:40:00|6635.55|6635.55|6633.42|6633.42|6635.55|6635.55|6633.42|6633.42|0
1755866700000|2025-08-22 12:45:00|6629.55|6629.55|6629.27|6629.27|6631.01|6631.01|6627.14|6627.14|0
1755867000000|2025-08-22 12:50:00|6628.21|6628.21|6629.27|6629.27|6629.27|6629.27|6628.21|6628.21|0
1755867300000|2025-08-22 12:55:00|6630.56|6630.56|6629.5|6629.5|6630.56|6630.56|6629.5|6629.5|0
1755867600000|2025-08-22 13:00:00|6627.37|6627.37|6624.79|6624.79|6627.37|6627.37|6624.79|6624.79|0
1755867900000|2025-08-22 13:05:00|6626.08|6626.08|6631|6631|6631.66|6631.66|6626.08|6626.08|0
1755868200000|2025-08-22 13:10:00|6632.06|6632.06|6632.06|6632.06|6632.06|6632.06|6632.06|6632.06|0
1755868500000|2025-08-22 13:15:00|6632.72|6632.72|6632.06|6632.06|6632.72|6632.72|6632.06|6632.06|0
1755868800000|2025-08-22 13:20:00|6632.96|6632.96|6629.93|6629.93|6632.96|6632.96|6629.93|6629.93|0
1755869100000|2025-08-22 13:25:00|6632.51|6632.51|6633.8|6633.8|6633.8|6633.8|6632.51|6632.51|0
1755869400000|2025-08-22 13:30:00|6637.22|6637.22|6653.3|6653.3|6653.3|6653.3|6636.55|6636.55|0
1755869700000|2025-08-22 13:35:00|6654.2|6654.2|6653.79|6653.79|6655.92|6655.92|6653.13|6653.13|0
1755870000000|2025-08-22 13:40:00|6654.86|6654.86|6654.64|6654.64|6654.86|6654.86|6653.57|6653.57|0
1755870300000|2025-08-22 13:45:00|6655.53|6655.53|6654.47|6654.47|6656.6|6656.6|6654.47|6654.47|0
1755870600000|2025-08-22 13:50:00|6656.6|6656.6|6657.89|6657.89|6657.89|6657.89|6655.53|6655.53|0
1755870900000|2025-08-22 13:55:00|6658.95|6658.95|6661.08|6661.08|6661.08|6661.08|6657.89|6657.89|0
1755871200000|2025-08-22 14:00:00|6662.37|6662.37|6679.55|6679.55|6685.36|6685.36|6662.37|6662.37|0
1755871500000|2025-08-22 14:05:00|6676.98|6676.98|6686.42|6686.42|6686.42|6686.42|6676.98|6676.98|0
1755871800000|2025-08-22 14:10:00|6687.49|6687.49|6690.57|6690.57|6691.99|6691.99|6686.09|6686.09|0
1755872100000|2025-08-22 14:15:00|6691.64|6691.64|6689.95|6689.95|6697.94|6697.94|6689.95|6689.95|0
1755872400000|2025-08-22 14:20:00|6689.28|6689.28|6693.99|6693.99|6693.99|6693.99|6688.22|6688.22|0
1755872700000|2025-08-22 14:25:00|6696.12|6696.12|6700.25|6700.25|6702.15|6702.15|6696.12|6696.12|0
1755873000000|2025-08-22 14:30:00|6702.82|6702.82|6709.09|6709.09|6712.72|6712.72|6702.82|6702.82|0
1755873300000|2025-08-22 14:35:00|6706.96|6706.96|6702.25|6702.25|6710.15|6710.15|6702.25|6702.25|0
1755873600000|2025-08-22 14:40:00|6702.91|6702.91|6706.36|6706.36|6708.49|6708.49|6698.37|6698.37|0
1755873900000|2025-08-22 14:45:00|6705.7|6705.7|6709.12|6709.12|6714.45|6714.45|6705.7|6705.7|0
1755874200000|2025-08-22 14:50:00|6711.07|6711.07|6710.15|6710.15|6712.36|6712.36|6705.67|6705.67|0
1755874500000|2025-08-22 14:55:00|6711.48|6711.48|6711.48|6711.48|6712.54|6712.54|6709.12|6709.12|0
1755874800000|2025-08-22 15:00:00|6710.19|6710.19|6710.36|6710.36|6712.32|6712.32|6709.12|6709.12|0
1755875100000|2025-08-22 15:05:00|6712.49|6712.49|6713.61|6713.61|6714.67|6714.67|6710.36|6710.36|0
1755875400000|2025-08-22 15:10:00|6714.67|6714.67|6713.11|6713.11|6717.03|6717.03|6713.11|6713.11|0
1755875700000|2025-08-22 15:15:00|6714.18|6714.18|6720.44|6720.44|6721.73|6721.73|6714.18|6714.18|0
1755876000000|2025-08-22 15:20:00|6719.38|6719.38|6723.05|6723.05|6725.18|6725.18|6719.38|6719.38|0
1755876300000|2025-08-22 15:25:00|6721.99|6721.99|6717.62|6717.62|6721.99|6721.99|6714.93|6714.93|0
1756192500000|2025-08-26 07:15:00|6644.09|6644.09|6648.57|6648.57|6648.57|6648.57|6636.63|6636.63|0
1756192800000|2025-08-26 07:20:00|6649.86|6649.86|6657.15|6657.15|6658.61|6658.61|6649.86|6649.86|0
1756193100000|2025-08-26 07:25:00|6658.22|6658.22|6659.73|6659.73|6663.99|6663.99|6657.15|6657.15|0
1756193400000|2025-08-26 07:30:00|6658.66|6658.66|6651.43|6651.43|6659.95|6659.95|6648.01|6648.01|0
1756193700000|2025-08-26 07:35:00|6654|6654|6655.48|6655.48|6661.87|6661.87|6650.51|6650.51|0
1756194000000|2025-08-26 07:40:00|6653.35|6653.35|6653.35|6653.35|6654.63|6654.63|6648.02|6648.02|0
1756194300000|2025-08-26 07:45:00|6652.06|6652.06|6642.94|6642.94|6653.35|6653.35|6642.94|6642.94|0
1756194600000|2025-08-26 07:50:00|6644.26|6644.26|6649.65|6649.65|6650.94|6650.94|6641.04|6641.04|0
1756194900000|2025-08-26 07:55:00|6650.71|6650.71|6656.26|6656.26|6659.46|6659.46|6650.71|6650.71|0
1756195200000|2025-08-26 08:00:00|6655.2|6655.2|6659.93|6659.93|6659.93|6659.93|6653.1|6653.1|0
1756195500000|2025-08-26 08:05:00|6658.87|6658.87|6654.61|6654.61|6658.87|6658.87|6649.68|6649.68|0
1756195800000|2025-08-26 08:10:00|6655.51|6655.51|6655.69|6655.69|6662.96|6662.96|6655.51|6655.51|0
1756196100000|2025-08-26 08:15:00|6654.62|6654.62|6653.08|6653.08|6656.28|6656.28|6651.43|6651.43|0
1756196400000|2025-08-26 08:20:00|6652.02|6652.02|6650.95|6650.95|6652.02|6652.02|6650.95|6650.95|0
1756196700000|2025-08-26 08:25:00|6653.08|6653.08|6644.96|6644.96|6654.15|6654.15|6641.04|6641.04|0
1756197000000|2025-08-26 08:30:00|6643.9|6643.9|6629.78|6629.78|6643.9|6643.9|6629.78|6629.78|0
1756197300000|2025-08-26 08:35:00|6630.84|6630.84|6629.05|6629.05|6630.84|6630.84|6626.92|6626.92|0
1756197600000|2025-08-26 08:40:00|6630.11|6630.11|6632.24|6632.24|6632.24|6632.24|6630.11|6630.11|0
1756197900000|2025-08-26 08:45:00|6633.31|6633.31|6636.5|6636.5|6638.63|6638.63|6632.24|6632.24|0
1756198200000|2025-08-26 08:50:00|6637.79|6637.79|6644.18|6644.18|6644.18|6644.18|6637.79|6637.79|0
1756198500000|2025-08-26 08:55:00|6643.12|6643.12|6645.25|6645.25|6649.96|6649.96|6642.05|6642.05|0
1756198800000|2025-08-26 09:00:00|6646.31|6646.31|6644.66|6644.66|6647.93|6647.93|6642.97|6642.97|0
1756199100000|2025-08-26 09:05:00|6644|6644|6657.01|6657.01|6658.07|6658.07|6644|6644|0
1756199400000|2025-08-26 09:10:00|6658.3|6658.3|6657.23|6657.23|6660.43|6660.43|6657.23|6657.23|0
1756199700000|2025-08-26 09:15:00|6658.55|6658.55|6658.14|6658.14|6660.68|6660.68|6657.49|6657.49|0
1756200000000|2025-08-26 09:20:00|6659.21|6659.21|6661.56|6661.56|6661.56|6661.56|6659.21|6659.21|0
1756200300000|2025-08-26 09:25:00|6662.63|6662.63|6660.66|6660.66|6662.63|6662.63|6658.53|6658.53|0
1756200600000|2025-08-26 09:30:00|6661.56|6661.56|6665.43|6665.43|6665.43|6665.43|6660.5|6660.5|0
1756200900000|2025-08-26 09:35:00|6664.14|6664.14|6660.78|6660.78|6664.14|6664.14|6656.52|6656.52|0
1756201200000|2025-08-26 09:40:00|6659.72|6659.72|6663.03|6663.03|6667.29|6667.29|6654.5|6654.5|0
1756201500000|2025-08-26 09:45:00|6664.09|6664.09|6665.16|6665.16|6665.16|6665.16|6664.09|6664.09|0
1756201800000|2025-08-26 09:50:00|6664.09|6664.09|6672.61|6672.61|6672.61|6672.61|6664.09|6664.09|0
1756202100000|2025-08-26 09:55:00|6671.55|6671.55|6674.8|6674.8|6674.8|6674.8|6671.55|6671.55|0
1756202400000|2025-08-26 10:00:00|6673.51|6673.51|6672.22|6672.22|6673.74|6673.74|6666.9|6666.9|0
1756202700000|2025-08-26 10:05:00|6670.09|6670.09|6671.16|6671.16|6676.71|6676.71|6670.09|6670.09|0
1756203000000|2025-08-26 10:10:00|6672.22|6672.22|6674.61|6674.61|6676.74|6676.74|6672.22|6672.22|0
1756203300000|2025-08-26 10:15:00|6675.67|6675.67|6673.71|6673.71|6675.84|6675.84|6673.29|6673.29|0
1756203600000|2025-08-26 10:20:00|6674.78|6674.78|6671.13|6671.13|6675.84|6675.84|6671.13|6671.13|0
1756203900000|2025-08-26 10:25:00|6668.56|6668.56|6671.13|6671.13|6671.13|6671.13|6664.3|6664.3|0
1756204200000|2025-08-26 10:30:00|6670.07|6670.07|6678.48|6678.48|6678.48|6678.48|6669|6669|0
1756204500000|2025-08-26 10:35:00|6677.41|6677.41|6679.55|6679.55|6679.55|6679.55|6677.41|6677.41|0
1756204800000|2025-08-26 10:40:00|6680.61|6680.61|6679.55|6679.55|6681.68|6681.68|6678.48|6678.48|0
1756205100000|2025-08-26 10:45:00|6680.61|6680.61|6682.83|6682.83|6684.12|6684.12|6680.61|6680.61|0
1756205400000|2025-08-26 10:50:00|6681.76|6681.76|6679|6679|6682.83|6682.83|6679|6679|0
1756205700000|2025-08-26 10:55:00|6680.07|6680.07|6676.38|6676.38|6680.07|6680.07|6676.38|6676.38|0
1756206000000|2025-08-26 11:00:00|6671.05|6671.05|6674.08|6674.08|6675.15|6675.15|6669.99|6669.99|0
1756206300000|2025-08-26 11:05:00|6675.15|6675.15|6680.86|6680.86|6681.76|6681.76|6675.15|6675.15|0
1756206600000|2025-08-26 11:10:00|6679.97|6679.97|6676.09|6676.09|6679.97|6679.97|6674.81|6674.81|0
1756206900000|2025-08-26 11:15:00|6675.03|6675.03|6674.58|6674.58|6680.36|6680.36|6674.58|6674.58|0
1756207200000|2025-08-26 11:20:00|6673.52|6673.52|6671.16|6671.16|6675.65|6675.65|6671.16|6671.16|0
1756207500000|2025-08-26 11:25:00|6672.23|6672.23|6666.58|6666.58|6672.23|6672.23|6665.51|6665.51|0
1756207800000|2025-08-26 11:30:00|6665.51|6665.51|6666.58|6666.58|6666.58|6666.58|6664.45|6664.45|0
1756208100000|2025-08-26 11:35:00|6665.51|6665.51|6664.45|6664.45|6666.58|6666.58|6664.45|6664.45|0
1756208400000|2025-08-26 11:40:00|6663.16|6663.16|6661.25|6661.25|6663.16|6663.16|6661.03|6661.03|0
1756208700000|2025-08-26 11:45:00|6662.32|6662.32|6662.54|6662.54|6662.54|6662.54|6656.99|6656.99|0
1756209000000|2025-08-26 11:50:00|6663.6|6663.6|6663.37|6663.37|6664.67|6664.67|6661.24|6661.24|0
1756209300000|2025-08-26 11:55:00|6665.5|6665.5|6667.63|6667.63|6671.27|6671.27|6665.5|6665.5|0
1756209600000|2025-08-26 12:00:00|6668.69|6668.69|6670.1|6670.1|6671.16|6671.16|6667.63|6667.63|0
1756209900000|2025-08-26 12:05:00|6672.23|6672.23|6690.56|6690.56|6690.56|6690.56|6672.23|6672.23|0
1756210200000|2025-08-26 12:10:00|6691.63|6691.63|6698.44|6698.44|6699.77|6699.77|6691.63|6691.63|0
1756210500000|2025-08-26 12:15:00|6699.51|6699.51|6703.43|6703.43|6703.43|6703.43|6699.51|6699.51|0
1756210800000|2025-08-26 12:20:00|6702.37|6702.37|6702.7|6702.7|6703.6|6703.6|6700.4|6700.4|0
1756211100000|2025-08-26 12:25:00|6704.83|6704.83|6702.7|6702.7|6705.9|6705.9|6701.64|6701.64|0
1756211400000|2025-08-26 12:30:00|6701.64|6701.64|6716.52|6716.52|6716.52|6716.52|6701.64|6701.64|0
1756211700000|2025-08-26 12:35:00|6715.45|6715.45|6710.57|6710.57|6718.03|6718.03|6709.51|6709.51|0
1756212000000|2025-08-26 12:40:00|6711.64|6711.64|6708.07|6708.07|6716.82|6716.82|6708.07|6708.07|0
1756212300000|2025-08-26 12:45:00|6707.41|6707.41|6703.5|6703.5|6708.04|6708.04|6703.5|6703.5|0
1756212600000|2025-08-26 12:50:00|6706.08|6706.08|6706.51|6706.51|6706.51|6706.51|6704.79|6704.79|0
1756212900000|2025-08-26 12:55:00|6705.45|6705.45|6703.09|6703.09|6707.35|6707.35|6703.09|6703.09|0
1756213200000|2025-08-26 13:00:00|6702.43|6702.43|6714.19|6714.19|6714.19|6714.19|6702.43|6702.43|0
1756213500000|2025-08-26 13:05:00|6712.9|6712.9|6707.57|6707.57|6714.19|6714.19|6703.31|6703.31|0
1756213800000|2025-08-26 13:10:00|6706.29|6706.29|6703.75|6703.75|6707.57|6707.57|6703.75|6703.75|0
1756214100000|2025-08-26 13:15:00|6702.68|6702.68|6699.49|6699.49|6702.68|6702.68|6698.42|6698.42|0
1756214400000|2025-08-26 13:20:00|6698.42|6698.42|6694.38|6694.38|6700.81|6700.81|6694.38|6694.38|0
1756214700000|2025-08-26 13:25:00|6693.31|6693.31|6701.21|6701.21|6701.21|6701.21|6693.31|6693.31|0
1756215000000|2025-08-26 13:30:00|6700.15|6700.15|6700.15|6700.15|6706.76|6706.76|6700.15|6700.15|0
1756215300000|2025-08-26 13:35:00|6700.81|6700.81|6699.74|6699.74|6701.87|6701.87|6695.48|6695.48|0
1756215600000|2025-08-26 13:40:00|6696.55|6696.55|6693.75|6693.75|6696.55|6696.55|6692.69|6692.69|0
1756215900000|2025-08-26 13:45:00|6692.69|6692.69|6706.32|6706.32|6706.32|6706.32|6692.69|6692.69|0
1756216200000|2025-08-26 13:50:00|6707.39|6707.39|6713.65|6713.65|6714.72|6714.72|6705.69|6705.69|0
1756216500000|2025-08-26 13:55:00|6711.3|6711.3|6710.01|6710.01|6712.36|6712.36|6710.01|6710.01|0
1756216800000|2025-08-26 14:00:00|6711.08|6711.08|6711.96|6711.96|6714.09|6714.09|6710.89|6710.89|0
1756217100000|2025-08-26 14:05:00|6710.67|6710.67|6708.37|6708.37|6711.57|6711.57|6707.31|6707.31|0
1756217400000|2025-08-26 14:10:00|6706.24|6706.24|6710.73|6710.73|6714.99|6714.99|6706.24|6706.24|0
1756217700000|2025-08-26 14:15:00|6710.07|6710.07|6713.43|6713.43|6715.56|6715.56|6709.41|6709.41|0
1756218000000|2025-08-26 14:20:00|6712.36|6712.36|6711.13|6711.13|6712.36|6712.36|6709|6709|0
1756218300000|2025-08-26 14:25:00|6712.2|6712.2|6705.4|6705.4|6712.86|6712.86|6700.07|6700.07|0
1756218600000|2025-08-26 14:30:00|6706.47|6706.47|6704.45|6704.45|6707.53|6707.53|6703.55|6703.55|0
1756218900000|2025-08-26 14:35:00|6705.51|6705.51|6704.01|6704.01|6705.51|6705.51|6702.72|6702.72|0
1756219200000|2025-08-26 14:40:00|6705.07|6705.07|6705.7|6705.7|6711.69|6711.69|6705.07|6705.07|0
1756219500000|2025-08-26 14:45:00|6706.77|6706.77|6699.89|6699.89|6707.61|6707.61|6699.24|6699.24|0
1756219800000|2025-08-26 14:50:00|6699.24|6699.24|6694.33|6694.33|6699.66|6699.66|6694.33|6694.33|0
1756220100000|2025-08-26 14:55:00|6694.99|6694.99|6702.45|6702.45|6705.03|6705.03|6694.99|6694.99|0
1756220400000|2025-08-26 15:00:00|6703.11|6703.11|6709.05|6709.05|6710.12|6710.12|6703.11|6703.11|0
1756220700000|2025-08-26 15:05:00|6706.92|6706.92|6710.59|6710.59|6711.66|6711.66|6706.92|6706.92|0
1756221000000|2025-08-26 15:10:00|6709.53|6709.53|6705.04|6705.04|6709.53|6709.53|6703.98|6703.98|0
1756221300000|2025-08-26 15:15:00|6703.98|6703.98|6696.89|6696.89|6708.24|6708.24|6696.89|6696.89|0
1756221600000|2025-08-26 15:20:00|6699.02|6699.02|6697.95|6697.95|6701.15|6701.15|6696.66|6696.66|0
1756221900000|2025-08-26 15:25:00|6696.89|6696.89|6677.52|6677.52|6696.89|6696.89|6677.52|6677.52|0
1756278900000|2025-08-27 07:15:00|6662.33|6662.33|6668.72|6668.72|6668.72|6668.72|6658.07|6658.07|0
1756279200000|2025-08-27 07:20:00|6667.66|6667.66|6670.85|6670.85|6670.85|6670.85|6664.46|6664.46|0
1756279500000|2025-08-27 07:25:00|6671.92|6671.92|6674.22|6674.22|6678.53|6678.53|6671.92|6671.92|0
1756279800000|2025-08-27 07:30:00|6675.28|6675.28|6671.39|6671.39|6675.28|6675.28|6665.84|6665.84|0
1756280100000|2025-08-27 07:35:00|6672.45|6672.45|6671.78|6671.78|6673.91|6673.91|6667.3|6667.3|0
1756280400000|2025-08-27 07:40:00|6672.85|6672.85|6674.83|6674.83|6677.18|6677.18|6672.7|6672.7|0
1756280700000|2025-08-27 07:45:00|6676.11|6676.11|6666.96|6666.96|6678.06|6678.06|6666.96|6666.96|0
1756281000000|2025-08-27 07:50:00|6664.83|6664.83|6661.42|6661.42|6664.83|6664.83|6660.1|6660.1|0
1756281300000|2025-08-27 07:55:00|6663.55|6663.55|6659.28|6659.28|6663.55|6663.55|6657.55|6657.55|0
1756281600000|2025-08-27 08:00:00|6660.34|6660.34|6660.12|6660.12|6664.52|6664.52|6657.15|6657.15|0
1756281900000|2025-08-27 08:05:00|6661.4|6661.4|6660.82|6660.82|6662.69|6662.69|6659.5|6659.5|0
1756282200000|2025-08-27 08:10:00|6661.88|6661.88|6662.86|6662.86|6666.16|6666.16|6659.75|6659.75|0
1756282500000|2025-08-27 08:15:00|6663.93|6663.93|6681.24|6681.24|6681.24|6681.24|6662.64|6662.64|0
1756282800000|2025-08-27 08:20:00|6682.53|6682.53|6691.82|6691.82|6693.11|6693.11|6681.24|6681.24|0
1756283100000|2025-08-27 08:25:00|6692.89|6692.89|6692.87|6692.87|6695.24|6695.24|6690.98|6690.98|0
1756283400000|2025-08-27 08:30:00|6695|6695|6695.76|6695.76|6699.01|6699.01|6692.62|6692.62|0
1756283700000|2025-08-27 08:35:00|6696.82|6696.82|6696.82|6696.82|6698.95|6698.95|6696.82|6696.82|0
1756284000000|2025-08-27 08:40:00|6695.76|6695.76|6691.77|6691.77|6696.82|6696.82|6690.71|6690.71|0
1756284300000|2025-08-27 08:45:00|6692.84|6692.84|6689.49|6689.49|6692.84|6692.84|6683.72|6683.72|0
1756284600000|2025-08-27 08:50:00|6688.42|6688.42|6690.55|6690.55|6691.87|6691.87|6688.42|6688.42|0
1756284900000|2025-08-27 08:55:00|6691.45|6691.45|6694.03|6694.03|6694.03|6694.03|6688.26|6688.26|0
1756285200000|2025-08-27 09:00:00|6692.96|6692.96|6678.05|6678.05|6699.19|6699.19|6678.05|6678.05|0
1756285500000|2025-08-27 09:05:00|6679.11|6679.11|6686.62|6686.62|6686.62|6686.62|6679.11|6679.11|0
1756285800000|2025-08-27 09:10:00|6687.91|6687.91|6693.23|6693.23|6693.23|6693.23|6687.91|6687.91|0
1756286100000|2025-08-27 09:15:00|6692.17|6692.17|6705.91|6705.91|6705.91|6705.91|6688.97|6688.97|0
1756286400000|2025-08-27 09:20:00|6706.98|6706.98|6717.63|6717.63|6717.63|6717.63|6706.81|6706.81|0
1756286700000|2025-08-27 09:25:00|6711.19|6711.19|6712.03|6712.03|6717.81|6717.81|6711.19|6711.19|0
1756287000000|2025-08-27 09:30:00|6710.74|6710.74|6712.88|6712.88|6712.88|6712.88|6708.61|6708.61|0
1756287300000|2025-08-27 09:35:00|6714.16|6714.16|6718.87|6718.87|6721.45|6721.45|6714.16|6714.16|0
1756287600000|2025-08-27 09:40:00|6719.53|6719.53|6726.18|6726.18|6726.18|6726.18|6718.87|6718.87|0
1756287900000|2025-08-27 09:45:00|6724.04|6724.04|6724.78|6724.78|6725.84|6725.84|6722.98|6722.98|0
1756288200000|2025-08-27 09:50:00|6723.49|6723.49|6722.2|6722.2|6724.55|6724.55|6722.2|6722.2|0
1756288500000|2025-08-27 09:55:00|6720.07|6720.07|6719.23|6719.23|6720.07|6720.07|6717.94|6717.94|0
1756288800000|2025-08-27 10:00:00|6718.16|6718.16|6710.26|6710.26|6718.16|6718.16|6710.26|6710.26|0
1756289100000|2025-08-27 10:05:00|6709.6|6709.6|6708.7|6708.7|6709.6|6709.6|6705.34|6705.34|0
1756289400000|2025-08-27 10:10:00|6706.12|6706.12|6700.95|6700.95|6706.12|6706.12|6700.06|6700.06|0
1756289700000|2025-08-27 10:15:00|6699.89|6699.89|6700.8|6700.8|6702.09|6702.09|6699.64|6699.64|0
1756290000000|2025-08-27 10:20:00|6698.67|6698.67|6694.41|6694.41|6698.67|6698.67|6693.75|6693.75|0
1756290300000|2025-08-27 10:25:00|6693.75|6693.75|6694.16|6694.16|6694.16|6694.16|6689.89|6689.89|0
1756290600000|2025-08-27 10:30:00|6695.45|6695.45|6696.73|6696.73|6698.87|6698.87|6694.38|6694.38|0
1756290900000|2025-08-27 10:35:00|6695.67|6695.67|6693.87|6693.87|6696.96|6696.96|6692.97|6692.97|0
1756291200000|2025-08-27 10:40:00|6690.68|6690.68|6687.04|6687.04|6690.68|6690.68|6687.04|6687.04|0
1756291500000|2025-08-27 10:45:00|6690.9|6690.9|6689.61|6689.61|6690.9|6690.9|6689.61|6689.61|0
1756291800000|2025-08-27 10:50:00|6685.75|6685.75|6684.85|6684.85|6685.75|6685.75|6684.85|6684.85|0
1756292100000|2025-08-27 10:55:00|6683.78|6683.78|6687.87|6687.87|6687.87|6687.87|6681.65|6681.65|0
1756292400000|2025-08-27 11:00:00|6686.58|6686.58|6688.55|6688.55|6688.55|6688.55|6676.21|6676.21|0
1756292700000|2025-08-27 11:05:00|6687.48|6687.48|6686.58|6686.58|6687.48|6687.48|6686.58|6686.58|0
1756293000000|2025-08-27 11:10:00|6685.29|6685.29|6677.53|6677.53|6685.29|6685.29|6676.24|6676.24|0
1756293300000|2025-08-27 11:15:00|6676.46|6676.46|6677.53|6677.53|6677.53|6677.53|6676.46|6676.46|0
1756293600000|2025-08-27 11:20:00|6676.24|6676.24|6663.96|6663.96|6676.24|6676.24|6663.96|6663.96|0
1756293900000|2025-08-27 11:25:00|6662.89|6662.89|6658.77|6658.77|6662.89|6662.89|6657.45|6657.45|0
1756294200000|2025-08-27 11:30:00|6659.84|6659.84|6656.87|6656.87|6662.42|6662.42|6656.87|6656.87|0
1756294500000|2025-08-27 11:35:00|6659|6659|6659|6659|6659|6659|6659|6659|0
1756294800000|2025-08-27 11:40:00|6657.93|6657.93|6657.93|6657.93|6657.93|6657.93|6657.93|6657.93|0
1756295100000|2025-08-27 11:45:00|6656.87|6656.87|6660.06|6660.06|6662.19|6662.19|6656.87|6656.87|0
1756295400000|2025-08-27 11:50:00|6662.19|6662.19|6662.03|6662.03|6663.26|6663.26|6659.62|6659.62|0
1756295700000|2025-08-27 11:55:00|6663.31|6663.31|6659.67|6659.67|6663.31|6663.31|6659.67|6659.67|0
1756296000000|2025-08-27 12:00:00|6660.74|6660.74|6660.74|6660.74|6660.74|6660.74|6660.74|6660.74|0
1756296300000|2025-08-27 12:05:00|6660.08|6660.08|6660.89|6660.89|6661.55|6661.55|6656.63|6656.63|0
1756296600000|2025-08-27 12:10:00|6660.23|6660.23|6660.64|6660.64|6660.64|6660.64|6658.51|6658.51|0
1756296900000|2025-08-27 12:15:00|6657.33|6657.33|6661.67|6661.67|6661.67|6661.67|6657.33|6657.33|0
1756297200000|2025-08-27 12:20:00|6663.8|6663.8|6658.02|6658.02|6664.7|6664.7|6655.45|6655.45|0
1756297500000|2025-08-27 12:25:00|6656.96|6656.96|6655.89|6655.89|6656.96|6656.96|6655.89|6655.89|0
1756297800000|2025-08-27 12:30:00|6659.09|6659.09|6667.66|6667.66|6668.95|6668.95|6659.09|6659.09|0
1756298100000|2025-08-27 12:35:00|6668.31|6668.31|6669.39|6669.39|6671.53|6671.53|6667.66|6667.66|0
1756298400000|2025-08-27 12:40:00|6668.33|6668.33|6669.17|6669.17|6671.75|6671.75|6668.33|6668.33|0
1756298700000|2025-08-27 12:45:00|6670.24|6670.24|6666.82|6666.82|6670.24|6670.24|6666.82|6666.82|0
1756299000000|2025-08-27 12:50:00|6665.53|6665.53|6663.25|6663.25|6666.6|6666.6|6661.12|6661.12|0
1756299300000|2025-08-27 12:55:00|6664.32|6664.32|6673.34|6673.34|6673.34|6673.34|6660.46|6660.46|0
1756299600000|2025-08-27 13:00:00|6674.41|6674.41|6675.07|6675.07|6675.07|6675.07|6671.88|6671.88|0
1756299900000|2025-08-27 13:05:00|6673.75|6673.75|6671.62|6671.62|6673.75|6673.75|6671.62|6671.62|0
1756300200000|2025-08-27 13:10:00|6672.91|6672.91|6670.78|6670.78|6675.04|6675.04|6670.78|6670.78|0
1756300500000|2025-08-27 13:15:00|6671.85|6671.85|6674.64|6674.64|6674.64|6674.64|6671.85|6671.85|0
1756300800000|2025-08-27 13:20:00|6675.53|6675.53|6671.93|6671.93|6676.85|6676.85|6671.27|6671.27|0
1756301100000|2025-08-27 13:25:00|6673|6673|6667.06|6667.06|6675.29|6675.29|6667.06|6667.06|0
1756301400000|2025-08-27 13:30:00|6665.99|6665.99|6674.57|6674.57|6674.57|6674.57|6665.99|6665.99|0
1756301700000|2025-08-27 13:35:00|6676.7|6676.7|6678.72|6678.72|6681.07|6681.07|6676.7|6676.7|0
1756302000000|2025-08-27 13:40:00|6679.78|6679.78|6697.88|6697.88|6698.78|6698.78|6679.78|6679.78|0
1756302300000|2025-08-27 13:45:00|6698.95|6698.95|6708.1|6708.1|6709.33|6709.33|6698.95|6698.95|0
1756302600000|2025-08-27 13:50:00|6707.03|6707.03|6704.11|6704.11|6707.03|6707.03|6701.92|6701.92|0
1756302900000|2025-08-27 13:55:00|6705.39|6705.39|6703.49|6703.49|6707.75|6707.75|6703.49|6703.49|0
1756303200000|2025-08-27 14:00:00|6704.55|6704.55|6702.2|6702.2|6704.55|6704.55|6702.2|6702.2|0
1756303500000|2025-08-27 14:05:00|6701.54|6701.54|6694.21|6694.21|6701.54|6701.54|6694.03|6694.03|0
1756303800000|2025-08-27 14:10:00|6696.34|6696.34|6693.11|6693.11|6696.34|6696.34|6693.11|6693.11|0
1756304100000|2025-08-27 14:15:00|6693.77|6693.77|6689.69|6689.69|6693.77|6693.77|6688.18|6688.18|0
1756304400000|2025-08-27 14:20:00|6690.76|6690.76|6689.22|6689.22|6691.82|6691.82|6688.15|6688.15|0
1756304700000|2025-08-27 14:25:00|6688.15|6688.15|6679.53|6679.53|6688.15|6688.15|6679.53|6679.53|0
1756305000000|2025-08-27 14:30:00|6678.47|6678.47|6665.12|6665.12|6678.47|6678.47|6664.06|6664.06|0
1756305300000|2025-08-27 14:35:00|6666.19|6666.19|6666.32|6666.32|6669.61|6669.61|6663.12|6663.12|0
1756305600000|2025-08-27 14:40:00|6666.98|6666.98|6668.67|6668.67|6669.33|6669.33|6666.98|6666.98|0
1756305900000|2025-08-27 14:45:00|6667.39|6667.39|6666.32|6666.32|6667.39|6667.39|6663.12|6663.12|0
1756306200000|2025-08-27 14:50:00|6667.39|6667.39|6664.02|6664.02|6668.28|6668.28|6664.02|6664.02|0
1756306500000|2025-08-27 14:55:00|6662.96|6662.96|6659.27|6659.27|6662.96|6662.96|6657.98|6657.98|0
1756306800000|2025-08-27 15:00:00|6660.17|6660.17|6667.88|6667.88|6670.01|6670.01|6659.1|6659.1|0
1756307100000|2025-08-27 15:05:00|6668.94|6668.94|6677.52|6677.52|6677.52|6677.52|6667.88|6667.88|0
1756307400000|2025-08-27 15:10:00|6676.46|6676.46|6676.68|6676.68|6676.68|6676.68|6673.67|6673.67|0
1756307700000|2025-08-27 15:15:00|6677.75|6677.75|6680.93|6680.93|6687.6|6687.6|6677.75|6677.75|0
1756308000000|2025-08-27 15:20:00|6681.59|6681.59|6674.72|6674.72|6681.59|6681.59|6674.72|6674.72|0
1756308300000|2025-08-27 15:25:00|6673.65|6673.65|6671.44|6671.44|6673.65|6673.65|6671.21|6671.21|0
1756365300000|2025-08-28 07:15:00|6648.92|6648.92|6654.25|6654.25|6657.45|6657.45|6647.63|6647.63|0
1756365600000|2025-08-28 07:20:00|6656.83|6656.83|6663|6663|6663|6663|6655.54|6655.54|0
1756365900000|2025-08-28 07:25:00|6667.61|6667.61|6670.4|6670.4|6673.2|6673.2|6667.61|6667.61|0
1756366200000|2025-08-28 07:30:00|6665.07|6665.07|6665.07|6665.07|6665.07|6665.07|6664.01|6664.01|0
1756366500000|2025-08-28 07:35:00|6662.5|6662.5|6663.56|6663.56|6663.56|6663.56|6660.37|6660.37|0
1756366800000|2025-08-28 07:40:00|6664.63|6664.63|6664.85|6664.85|6665.69|6665.69|6663.56|6663.56|0
1756367100000|2025-08-28 07:45:00|6666.14|6666.14|6667.42|6667.42|6670.73|6670.73|6666.14|6666.14|0
1756367400000|2025-08-28 07:50:00|6663.16|6663.16|6668.71|6668.71|6668.71|6668.71|6663.16|6663.16|0
1756367700000|2025-08-28 07:55:00|6669.78|6669.78|6671.29|6671.29|6672.36|6672.36|6669.78|6669.78|0
1756368000000|2025-08-28 08:00:00|6670.22|6670.22|6679.5|6679.5|6679.5|6679.5|6670.22|6670.22|0
1756368300000|2025-08-28 08:05:00|6680.79|6680.79|6678.37|6678.37|6680.79|6680.79|6676.24|6676.24|0
1756368600000|2025-08-28 08:10:00|6676.24|6676.24|6678.14|6678.14|6678.14|6678.14|6673.66|6673.66|0
1756368900000|2025-08-28 08:15:00|6676.01|6676.01|6676.91|6676.91|6680.72|6680.72|6676.01|6676.01|0
1756369200000|2025-08-28 08:20:00|6676.25|6676.25|6677.58|6677.58|6680.23|6680.23|6676.25|6676.25|0
1756369500000|2025-08-28 08:25:00|6675|6675|6678.02|6678.02|6678.02|6678.02|6674.34|6674.34|0
1756369800000|2025-08-28 08:30:00|6678.92|6678.92|6684.5|6684.5|6684.5|6684.5|6678.92|6678.92|0
1756370100000|2025-08-28 08:35:00|6685.56|6685.56|6684.83|6684.83|6686.63|6686.63|6684.83|6684.83|0
1756370400000|2025-08-28 08:40:00|6684.17|6684.17|6681.95|6681.95|6686.3|6686.3|6681.95|6681.95|0
1756370700000|2025-08-28 08:45:00|6680.67|6680.67|6677.61|6677.61|6681.73|6681.73|6677.61|6677.61|0
1756371000000|2025-08-28 08:50:00|6678.68|6678.68|6682.13|6682.13|6683.45|6683.45|6674.2|6674.2|0
1756371300000|2025-08-28 08:55:00|6681.06|6681.06|6681.06|6681.06|6681.06|6681.06|6681.06|6681.06|0
1756371600000|2025-08-28 09:00:00|6680|6680|6679.6|6679.6|6680.66|6680.66|6679.6|6679.6|0
1756371900000|2025-08-28 09:05:00|6677.46|6677.46|6680.66|6680.66|6683.24|6683.24|6676.4|6676.4|0
1756372200000|2025-08-28 09:10:00|6680|6680|6677.87|6677.87|6680|6680|6677.87|6677.87|0
1756372500000|2025-08-28 09:15:00|6676.8|6676.8|6669.56|6669.56|6677.87|6677.87|6669.56|6669.56|0
1756372800000|2025-08-28 09:20:00|6668.24|6668.24|6657.08|6657.08|6668.24|6668.24|6655.79|6655.79|0
1756373100000|2025-08-28 09:25:00|6654.95|6654.95|6653.88|6653.88|6654.95|6654.95|6653.88|6653.88|0
1756373400000|2025-08-28 09:30:00|6652.59|6652.59|6651.93|6651.93|6652.59|6652.59|6651.93|6651.93|0
1756374000000|2025-08-28 09:40:00|6652.99|6652.99|6655.38|6655.38|6655.38|6655.38|6652.99|6652.99|0
1756374600000|2025-08-28 09:50:00|6654.32|6654.32|6651.29|6651.29|6654.32|6654.32|6651.29|6651.29|0
1756374900000|2025-08-28 09:55:00|6649.3|6649.3|6645.46|6645.46|6650.62|6650.62|6645.46|6645.46|0
1756375200000|2025-08-28 10:00:00|6643.48|6643.48|6644.55|6644.55|6644.55|6644.55|6643.48|6643.48|0
1756375500000|2025-08-28 10:05:00|6643.48|6643.48|6643.48|6643.48|6643.48|6643.48|6643.48|6643.48|0
1756375800000|2025-08-28 10:10:00|6642.2|6642.2|6640.07|6640.07|6642.2|6642.2|6640.07|6640.07|0
1756376100000|2025-08-28 10:15:00|6641.35|6641.35|6639|6639|6642.42|6642.42|6639|6639|0
1756376400000|2025-08-28 10:20:00|6636.42|6636.42|6636.46|6636.46|6639.66|6639.66|6636.39|6636.39|0
1756376700000|2025-08-28 10:25:00|6635.4|6635.4|6636.62|6636.62|6638.59|6638.59|6635.4|6635.4|0
1756377000000|2025-08-28 10:30:00|6637.94|6637.94|6639.83|6639.83|6639.83|6639.83|6637.94|6637.94|0
1756377300000|2025-08-28 10:35:00|6638.76|6638.76|6634.44|6634.44|6638.76|6638.76|6634.44|6634.44|0
1756377600000|2025-08-28 10:40:00|6635.51|6635.51|6644.09|6644.09|6644.09|6644.09|6635.51|6635.51|0
1756377900000|2025-08-28 10:45:00|6644.99|6644.99|6644.36|6644.36|6644.99|6644.99|6643.7|6643.7|0
1756378200000|2025-08-28 10:50:00|6642.23|6642.23|6640.21|6640.21|6644.36|6644.36|6640.21|6640.21|0
1756378500000|2025-08-28 10:55:00|6639.14|6639.14|6640.21|6640.21|6640.21|6640.21|6638.08|6638.08|0
1756378800000|2025-08-28 11:00:00|6639.14|6639.14|6640.58|6640.58|6642.56|6642.56|6638.25|6638.25|0
1756379100000|2025-08-28 11:05:00|6643.77|6643.77|6641.64|6641.64|6643.77|6643.77|6641.64|6641.64|0
1756379400000|2025-08-28 11:10:00|6639.66|6639.66|6642.05|6642.05|6643.12|6643.12|6639.66|6639.66|0
1756379700000|2025-08-28 11:15:00|6644.19|6644.19|6643.05|6643.05|6646.54|6646.54|6643.05|6643.05|0
1756380000000|2025-08-28 11:20:00|6641.99|6641.99|6638.39|6638.39|6643.05|6643.05|6637.33|6637.33|0
1756380300000|2025-08-28 11:25:00|6640.75|6640.75|6641.42|6641.42|6642.71|6642.71|6640.75|6640.75|0
1756380600000|2025-08-28 11:30:00|6642.74|6642.74|6641.25|6641.25|6642.74|6642.74|6639.29|6639.29|0
1756380900000|2025-08-28 11:35:00|6643.83|6643.83|6644.67|6644.67|6644.67|6644.67|6642.54|6642.54|0
1756381200000|2025-08-28 11:40:00|6647.25|6647.25|6654.2|6654.2|6654.2|6654.2|6647.25|6647.25|0
1756381500000|2025-08-28 11:45:00|6655.27|6655.27|6657.8|6657.8|6659.12|6659.12|6655.27|6655.27|0
1756381800000|2025-08-28 11:50:00|6659.12|6659.12|6665.11|6665.11|6665.11|6665.11|6659.12|6659.12|0
1756382100000|2025-08-28 11:55:00|6664.05|6664.05|6667.96|6667.96|6668.86|6668.86|6662.98|6662.98|0
1756382400000|2025-08-28 12:00:00|6668.86|6668.86|6670.15|6670.15|6674.86|6674.86|6668.86|6668.86|0
1756382700000|2025-08-28 12:05:00|6669.49|6669.49|6666.48|6666.48|6669.49|6669.49|6666.48|6666.48|0
1756383000000|2025-08-28 12:10:00|6667.54|6667.54|6669.67|6669.67|6669.67|6669.67|6667.54|6667.54|0
1756383300000|2025-08-28 12:15:00|6670.57|6670.57|6668.95|6668.95|6670.57|6670.57|6667.15|6667.15|0
1756383600000|2025-08-28 12:20:00|6667.88|6667.88|6665.75|6665.75|6667.88|6667.88|6665.75|6665.75|0
1756383900000|2025-08-28 12:25:00|6667.04|6667.04|6666.14|6666.14|6667.04|6667.04|6666.14|6666.14|0
1756384200000|2025-08-28 12:30:00|6667.21|6667.21|6670.03|6670.03|6675.22|6675.22|6667.21|6667.21|0
1756384500000|2025-08-28 12:35:00|6671.32|6671.32|6664.93|6664.93|6671.32|6671.32|6664.93|6664.93|0
1756384800000|2025-08-28 12:40:00|6663.86|6663.86|6655.96|6655.96|6663.86|6663.86|6655.96|6655.96|0
1756385100000|2025-08-28 12:45:00|6658.09|6658.09|6655.08|6655.08|6659.15|6659.15|6655.08|6655.08|0
1756385400000|2025-08-28 12:50:00|6654.18|6654.18|6654.62|6654.62|6654.62|6654.62|6652.05|6652.05|0
1756385700000|2025-08-28 12:55:00|6655.52|6655.52|6655.3|6655.3|6656.59|6656.59|6655.3|6655.3|0
1756386000000|2025-08-28 13:00:00|6656.36|6656.36|6658.09|6658.09|6658.09|6658.09|6655.08|6655.08|0
1756386300000|2025-08-28 13:05:00|6659.15|6659.15|6659.15|6659.15|6660.22|6660.22|6659.15|6659.15|0
1756386600000|2025-08-28 13:10:00|6660.22|6660.22|6661.29|6661.29|6661.29|6661.29|6660.22|6660.22|0
1756386900000|2025-08-28 13:15:00|6660|6660|6656.36|6656.36|6660|6660|6656.36|6656.36|0
1756387200000|2025-08-28 13:20:00|6657.42|6657.42|6654.44|6654.44|6659.55|6659.55|6654.44|6654.44|0
1756387500000|2025-08-28 13:25:00|6652.46|6652.46|6650.32|6650.32|6652.46|6652.46|6650.07|6650.07|0
1756387800000|2025-08-28 13:30:00|6651.22|6651.22|6637.89|6637.89|6651.22|6651.22|6637.89|6637.89|0
1756388100000|2025-08-28 13:35:00|6635.31|6635.31|6633.2|6633.2|6635.72|6635.72|6632.3|6632.3|0
1756388400000|2025-08-28 13:40:00|6634.52|6634.52|6632.39|6632.39|6636.65|6636.65|6631.32|6631.32|0
1756388700000|2025-08-28 13:45:00|6631.32|6631.32|6630.89|6630.89|6631.95|6631.95|6628.75|6628.75|0
1756389000000|2025-08-28 13:50:00|6629.82|6629.82|6637.94|6637.94|6638.16|6638.16|6628.75|6628.75|0
1756389300000|2025-08-28 13:55:00|6639.22|6639.22|6641.52|6641.52|6644.77|6644.77|6639.22|6639.22|0
1756389600000|2025-08-28 14:00:00|6640.46|6640.46|6643.51|6643.51|6647.38|6647.38|6639.39|6639.39|0
1756389900000|2025-08-28 14:05:00|6642.22|6642.22|6647.81|6647.81|6652.52|6652.52|6642.22|6642.22|0
1756390200000|2025-08-28 14:10:00|6646.75|6646.75|6643.55|6643.55|6646.75|6646.75|6643.55|6643.55|0
1756390500000|2025-08-28 14:15:00|6642.49|6642.49|6643.28|6643.28|6643.28|6643.28|6637.51|6637.51|0
1756390800000|2025-08-28 14:20:00|6644.35|6644.35|6641.7|6641.7|6646.07|6646.07|6640.64|6640.64|0
1756391100000|2025-08-28 14:25:00|6642.77|6642.77|6656.88|6656.88|6656.88|6656.88|6642.77|6642.77|0
1756391400000|2025-08-28 14:30:00|6654.53|6654.53|6659.69|6659.69|6659.69|6659.69|6652.4|6652.4|0
1756391700000|2025-08-28 14:35:00|6657.56|6657.56|6659.69|6659.69|6660.75|6660.75|6657.56|6657.56|0
1756392000000|2025-08-28 14:40:00|6661.82|6661.82|6665.64|6665.64|6668.27|6668.27|6661.82|6661.82|0
1756392300000|2025-08-28 14:45:00|6664.58|6664.58|6662.05|6662.05|6665.64|6665.64|6662.05|6662.05|0
1756392600000|2025-08-28 14:50:00|6661.39|6661.39|6659.97|6659.97|6661.39|6661.39|6657.8|6657.8|0
1756392900000|2025-08-28 14:55:00|6658.91|6658.91|6661.26|6661.26|6661.26|6661.26|6658.91|6658.91|0
1756393200000|2025-08-28 15:00:00|6662.33|6662.33|6660.27|6660.27|6663.06|6663.06|6657.07|6657.07|0
1756393500000|2025-08-28 15:05:00|6659.37|6659.37|6659.44|6659.44|6663.46|6663.46|6658.04|6658.04|0
1756393800000|2025-08-28 15:10:00|6660.5|6660.5|6664.12|6664.12|6665.84|6665.84|6660.5|6660.5|0
1756394100000|2025-08-28 15:15:00|6665.44|6665.44|6669.3|6669.3|6670.36|6670.36|6665.44|6665.44|0
1756394400000|2025-08-28 15:20:00|6670.58|6670.58|6665.02|6665.02|6670.58|6670.58|6663.9|6663.9|0
1756394700000|2025-08-28 15:25:00|6663.95|6663.95|6670.38|6670.38|6671.45|6671.45|6660.94|6660.94|0
1756451700000|2025-08-29 07:15:00|6671.07|6671.07|6665.3|6665.3|6671.07|6671.07|6665.3|6665.3|0
1756452000000|2025-08-29 07:20:00|6664.01|6664.01|6659.53|6659.53|6664.01|6664.01|6659.53|6659.53|0
1756452300000|2025-08-29 07:25:00|6657.4|6657.4|6650.46|6650.46|6657.4|6657.4|6650.46|6650.46|0
1756452600000|2025-08-29 07:30:00|6645.31|6645.31|6648.33|6648.33|6650.46|6650.46|6645.31|6645.31|0
1756452900000|2025-08-29 07:35:00|6644.46|6644.46|6647.23|6647.23|6647.23|6647.23|6641.02|6641.02|0
1756453200000|2025-08-29 07:40:00|6648.3|6648.3|6645.44|6645.44|6648.3|6648.3|6644.12|6644.12|0
1756453500000|2025-08-29 07:45:00|6644.54|6644.54|6638.32|6638.32|6644.54|6644.54|6638.32|6638.32|0
1756453800000|2025-08-29 07:50:00|6637.42|6637.42|6635.68|6635.68|6638.71|6638.71|6632.49|6632.49|0
1756454100000|2025-08-29 07:55:00|6634.62|6634.62|6625.25|6625.25|6634.62|6634.62|6625.25|6625.25|0
1756454400000|2025-08-29 08:00:00|6627.83|6627.83|6620.99|6620.99|6627.83|6627.83|6620.99|6620.99|0
1756454700000|2025-08-29 08:05:00|6618.42|6618.42|6617.62|6617.62|6619.98|6619.98|6616.34|6616.34|0
1756455000000|2025-08-29 08:10:00|6618.69|6618.69|6618.69|6618.69|6618.69|6618.69|6618.69|6618.69|0
1756455300000|2025-08-29 08:15:00|6616.71|6616.71|6622.26|6622.26|6622.26|6622.26|6616.71|6616.71|0
1756455600000|2025-08-29 08:20:00|6623.58|6623.58|6622.44|6622.44|6624.24|6624.24|6622.44|6622.44|0
1756455900000|2025-08-29 08:25:00|6621.78|6621.78|6616.91|6616.91|6622.68|6622.68|6616.91|6616.91|0
1756456200000|2025-08-29 08:30:00|6615.84|6615.84|6606.97|6606.97|6615.84|6615.84|6604.18|6604.18|0
1756456500000|2025-08-29 08:35:00|6605.91|6605.91|6601.39|6601.39|6605.91|6605.91|6601.39|6601.39|0
1756456800000|2025-08-29 08:40:00|6600.49|6600.49|6599.26|6599.26|6601.39|6601.39|6599.26|6599.26|0
1756457100000|2025-08-29 08:45:00|6595.4|6595.4|6600.33|6600.33|6600.33|6600.33|6593.27|6593.27|0
1756457400000|2025-08-29 08:50:00|6598.34|6598.34|6598.73|6598.73|6601.31|6601.31|6596.38|6596.38|0
1756457700000|2025-08-29 08:55:00|6596.93|6596.93|6599.06|6599.06|6602.11|6602.11|6596.93|6596.93|0
1756458000000|2025-08-29 09:00:00|6597.99|6597.99|6597.99|6597.99|6597.99|6597.99|6597.99|6597.99|0
1756458300000|2025-08-29 09:05:00|6599.32|6599.32|6593.54|6593.54|6599.32|6599.32|6593.32|6593.32|0
1756458600000|2025-08-29 09:10:00|6596.74|6596.74|6596.74|6596.74|6597.81|6597.81|6596.74|6596.74|0
1756458900000|2025-08-29 09:15:00|6594.16|6594.16|6597.58|6597.58|6597.58|6597.58|6594.16|6594.16|0
1756459200000|2025-08-29 09:20:00|6598.48|6598.48|6601.47|6601.47|6603.6|6603.6|6598.48|6598.48|0
1756459500000|2025-08-29 09:25:00|6600.19|6600.19|6598.87|6598.87|6600.19|6600.19|6598.87|6598.87|0
1756460100000|2025-08-29 09:35:00|6601.44|6601.44|6602.51|6602.51|6602.51|6602.51|6601.44|6601.44|0
1756460400000|2025-08-29 09:40:00|6603.57|6603.57|6603.57|6603.57|6603.57|6603.57|6603.57|6603.57|0
1756460700000|2025-08-29 09:45:00|6608.5|6608.5|6615.83|6615.83|6615.83|6615.83|6608.5|6608.5|0
1756461000000|2025-08-29 09:50:00|6619.7|6619.7|6627.94|6627.94|6627.94|6627.94|6619.7|6619.7|0
1756461300000|2025-08-29 09:55:00|6628.6|6628.6|6630.98|6630.98|6633.93|6633.93|6628.6|6628.6|0
1756461600000|2025-08-29 10:00:00|6630.32|6630.32|6623.65|6623.65|6630.32|6630.32|6623.65|6623.65|0
1756461900000|2025-08-29 10:05:00|6624.72|6624.72|6623.65|6623.65|6624.72|6624.72|6623.65|6623.65|0
1756462200000|2025-08-29 10:10:00|6622.59|6622.59|6616|6616|6622.59|6622.59|6614.93|6614.93|0
1756462500000|2025-08-29 10:15:00|6617.29|6617.29|6621.77|6621.77|6621.77|6621.77|6617.29|6617.29|0
1756462800000|2025-08-29 10:20:00|6622.84|6622.84|6624.29|6624.29|6625.7|6625.7|6622.84|6622.84|0
1756463100000|2025-08-29 10:25:00|6626.09|6626.09|6626.09|6626.09|6626.09|6626.09|6626.09|6626.09|0
1756463400000|2025-08-29 10:30:00|6627.38|6627.38|6627.38|6627.38|6627.38|6627.38|6627.38|6627.38|0
1756463700000|2025-08-29 10:35:00|6629.35|6629.35|6629.35|6629.35|6629.35|6629.35|6629.35|6629.35|0
1756464000000|2025-08-29 10:40:00|6630.42|6630.42|6631.93|6631.93|6631.93|6631.93|6629.35|6629.35|0
1756464300000|2025-08-29 10:45:00|6632.59|6632.59|6635.17|6635.17|6635.17|6635.17|6631.3|6631.3|0
1756464600000|2025-08-29 10:50:00|6634.1|6634.1|6628.27|6628.27|6634.1|6634.1|6627.21|6627.21|0
1756464900000|2025-08-29 10:55:00|6626.14|6626.14|6626.14|6626.14|6626.14|6626.14|6626.14|6626.14|0
1756465200000|2025-08-29 11:00:00|6625.08|6625.08|6627.04|6627.04|6627.04|6627.04|6625.08|6625.08|0
1756465500000|2025-08-29 11:05:00|6629.39|6629.39|6636.05|6636.05|6636.05|6636.05|6629.39|6629.39|0
1756465800000|2025-08-29 11:10:00|6634.98|6634.98|6634.98|6634.98|6634.98|6634.98|6634.98|6634.98|0
1756466100000|2025-08-29 11:15:00|6633.92|6633.92|6631.09|6631.09|6636.05|6636.05|6631.09|6631.09|0
1756466400000|2025-08-29 11:20:00|6630.19|6630.19|6629.36|6629.36|6631.09|6631.09|6629.36|6629.36|0
1756466700000|2025-08-29 11:25:00|6630.43|6630.43|6635.85|6635.85|6636.75|6636.75|6629.8|6629.8|0
1756467000000|2025-08-29 11:30:00|6635.19|6635.19|6635.01|6635.01|6637.14|6637.14|6634.56|6634.56|0
1756467300000|2025-08-29 11:35:00|6633.94|6633.94|6630.91|6630.91|6633.94|6633.94|6630.91|6630.91|0
1756467600000|2025-08-29 11:40:00|6631.98|6631.98|6633.26|6633.26|6633.26|6633.26|6630.69|6630.69|0
1756467900000|2025-08-29 11:45:00|6632.2|6632.2|6625.28|6625.28|6632.2|6632.2|6625.28|6625.28|0
1756468200000|2025-08-29 11:50:00|6627.41|6627.41|6627.41|6627.41|6627.41|6627.41|6627.41|6627.41|0
1756468500000|2025-08-29 11:55:00|6626.34|6626.34|6626.34|6626.34|6626.34|6626.34|6626.34|6626.34|0
1756468800000|2025-08-29 12:00:00|6627.41|6627.41|6626.09|6626.09|6627.41|6627.41|6626.09|6626.09|0
1756469100000|2025-08-29 12:05:00|6628.07|6628.07|6630.2|6630.2|6630.2|6630.2|6628.07|6628.07|0
1756469400000|2025-08-29 12:10:00|6629.13|6629.13|6629.13|6629.13|6629.13|6629.13|6629.13|6629.13|0
1756469700000|2025-08-29 12:15:00|6630.03|6630.03|6628.96|6628.96|6630.03|6630.03|6627.9|6627.9|0
1756470000000|2025-08-29 12:20:00|6627.64|6627.64|6626.58|6626.58|6628.71|6628.71|6626.58|6626.58|0
1756470300000|2025-08-29 12:25:00|6624|6624|6622.26|6622.26|6626.58|6626.58|6622.26|6622.26|0
1756470600000|2025-08-29 12:30:00|6623.55|6623.55|6632.86|6632.86|6632.86|6632.86|6623.55|6623.55|0
1756470900000|2025-08-29 12:35:00|6630.73|6630.73|6626.03|6626.03|6630.73|6630.73|6626.03|6626.03|0
1756471200000|2025-08-29 12:40:00|6624.71|6624.71|6622.58|6622.58|6624.71|6624.71|6622.58|6622.58|0
1756471500000|2025-08-29 12:45:00|6623.24|6623.24|6624.3|6624.3|6624.3|6624.3|6623.24|6623.24|0
1756471800000|2025-08-29 12:50:00|6626.88|6626.88|6624.75|6624.75|6626.88|6626.88|6623.85|6623.85|0
1756472100000|2025-08-29 12:55:00|6625.81|6625.81|6625.81|6625.81|6625.81|6625.81|6625.81|6625.81|0
1756472400000|2025-08-29 13:00:00|6624.52|6624.52|6620.66|6620.66|6624.52|6624.52|6619.59|6619.59|0
1756472700000|2025-08-29 13:05:00|6621.95|6621.95|6621.73|6621.73|6621.95|6621.95|6620.66|6620.66|0
1756473000000|2025-08-29 13:10:00|6620.83|6620.83|6623.18|6623.18|6623.18|6623.18|6620.8|6620.8|0
1756473300000|2025-08-29 13:15:00|6623.84|6623.84|6623.84|6623.84|6624.91|6624.91|6623.84|6623.84|0
1756473600000|2025-08-29 13:20:00|6621.26|6621.26|6623.23|6623.23|6624.52|6624.52|6621.26|6621.26|0
1756473900000|2025-08-29 13:25:00|6622.33|6622.33|6623.39|6623.39|6623.39|6623.39|6622.33|6622.33|0
1756474200000|2025-08-29 13:30:00|6624.46|6624.46|6633.29|6633.29|6634.36|6634.36|6624.29|6624.29|0
1756474500000|2025-08-29 13:35:00|6634.19|6634.19|6636.1|6636.1|6636.1|6636.1|6633.97|6633.97|0
1756474800000|2025-08-29 13:40:00|6637.16|6637.16|6642.37|6642.37|6643.44|6643.44|6634.77|6634.77|0
1756475100000|2025-08-29 13:45:00|6644.5|6644.5|6641.87|6641.87|6645.74|6645.74|6641.87|6641.87|0
1756475400000|2025-08-29 13:50:00|6644|6644|6640.54|6640.54|6644|6644|6640.54|6640.54|0
1756475700000|2025-08-29 13:55:00|6639.25|6639.25|6637.52|6637.52|6640.54|6640.54|6636.46|6636.46|0
1756476000000|2025-08-29 14:00:00|6638.59|6638.59|6632.09|6632.09|6642.01|6642.01|6631.02|6631.02|0
1756476300000|2025-08-29 14:05:00|6633.15|6633.15|6626.42|6626.42|6633.15|6633.15|6625.36|6625.36|0
1756476600000|2025-08-29 14:10:00|6628.56|6628.56|6628.53|6628.53|6629.62|6629.62|6625.76|6625.76|0
1756476900000|2025-08-29 14:15:00|6627.46|6627.46|6615.16|6615.16|6627.46|6627.46|6615.16|6615.16|0
1756477200000|2025-08-29 14:20:00|6616.22|6616.22|6615.16|6615.16|6617.95|6617.95|6615.16|6615.16|0
1756477500000|2025-08-29 14:25:00|6616.22|6616.22|6617.12|6617.12|6617.12|6617.12|6616.22|6616.22|0
1756477800000|2025-08-29 14:30:00|6618.41|6618.41|6621.88|6621.88|6621.88|6621.88|6618.41|6618.41|0
1756478100000|2025-08-29 14:35:00|6622.78|6622.78|6623.39|6623.39|6625.76|6625.76|6620.78|6620.78|0
1756478400000|2025-08-29 14:40:00|6624.68|6624.68|6630.72|6630.72|6630.72|6630.72|6624.68|6624.68|0
1756478700000|2025-08-29 14:45:00|6629.43|6629.43|6626.02|6626.02|6630.72|6630.72|6626.02|6626.02|0
1756479000000|2025-08-29 14:50:00|6624.7|6624.7|6624.6|6624.6|6624.7|6624.7|6620.58|6620.58|0
1756479300000|2025-08-29 14:55:00|6625.26|6625.26|6622.2|6622.2|6625.26|6625.26|6618.56|6618.56|0
1756479600000|2025-08-29 15:00:00|6620.91|6620.91|6621.14|6621.14|6624.99|6624.99|6619.22|6619.22|0
1756479900000|2025-08-29 15:05:00|6622.2|6622.2|6621.3|6621.3|6623.27|6623.27|6621.3|6621.3|0
1756480200000|2025-08-29 15:10:00|6622.59|6622.59|6619.63|6619.63|6622.59|6622.59|6618.11|6618.11|0
1756480500000|2025-08-29 15:15:00|6618.35|6618.35|6615.41|6615.41|6618.98|6618.98|6612.79|6612.79|0
1756480800000|2025-08-29 15:20:00|6614.35|6614.35|6615.68|6615.68|6617.14|6617.14|6613.06|6613.06|0
1756481100000|2025-08-29 15:25:00|6616.75|6616.75|6624.02|6624.02|6627.46|6627.46|6616.75|6616.75|0
1756710900000|2025-09-01 07:15:00|6614.46|6614.46|6612.66|6612.66|6614.46|6614.46|6612.66|6612.66|0
1756711200000|2025-09-01 07:20:00|6611.37|6611.37|6620.12|6620.12|6620.12|6620.12|6611.37|6611.37|0
1756711500000|2025-09-01 07:25:00|6623.98|6623.98|6628.57|6628.57|6628.57|6628.57|6622.8|6622.8|0
1756711800000|2025-09-01 07:30:00|6626.44|6626.44|6625.38|6625.38|6626.44|6626.44|6625.38|6625.38|0
1756712100000|2025-09-01 07:35:00|6626.44|6626.44|6619.57|6619.57|6626.66|6626.66|6619.57|6619.57|0
1756712700000|2025-09-01 07:45:00|6616.38|6616.38|6612.03|6612.03|6616.38|6616.38|6612.03|6612.03|0
1756713000000|2025-09-01 07:50:00|6610.96|6610.96|6610.96|6610.96|6612.03|6612.03|6610.96|6610.96|0
1756713300000|2025-09-01 07:55:00|6614.16|6614.16|6615.22|6615.22|6615.22|6615.22|6614.16|6614.16|0
1756713600000|2025-09-01 08:00:00|6611.36|6611.36|6615.75|6615.75|6618.13|6618.13|6611.36|6611.36|0
1756713900000|2025-09-01 08:05:00|6616.65|6616.65|6620.5|6620.5|6620.5|6620.5|6615.58|6615.58|0
1756714200000|2025-09-01 08:10:00|6621.57|6621.57|6626.49|6626.49|6626.49|6626.49|6621.57|6621.57|0
1756714500000|2025-09-01 08:15:00|6630.35|6630.35|6638.95|6638.95|6638.95|6638.95|6629.69|6629.69|0
1756714800000|2025-09-01 08:20:00|6640.02|6640.02|6641.97|6641.97|6641.97|6641.97|6638.95|6638.95|0
1756715100000|2025-09-01 08:25:00|6643.29|6643.29|6642.67|6642.67|6644.8|6644.8|6642.22|6642.22|0
1756715400000|2025-09-01 08:30:00|6644.8|6644.8|6650.35|6650.35|6652.48|6652.48|6644.8|6644.8|0
1756715700000|2025-09-01 08:35:00|6652.48|6652.48|6642.18|6642.18|6652.48|6652.48|6642.18|6642.18|0
1756716000000|2025-09-01 08:40:00|6641.12|6641.12|6642.18|6642.18|6642.18|6642.18|6641.12|6641.12|0
1756716300000|2025-09-01 08:45:00|6641.12|6641.12|6640.73|6640.73|6642.01|6642.01|6640.73|6640.73|0
1756716600000|2025-09-01 08:50:00|6642.86|6642.86|6641.79|6641.79|6642.86|6642.86|6641.79|6641.79|0
1756716900000|2025-09-01 08:55:00|6639.81|6639.81|6638.75|6638.75|6639.81|6639.81|6638.75|6638.75|0
1756717200000|2025-09-01 09:00:00|6637.68|6637.68|6642.84|6642.84|6642.84|6642.84|6637.68|6637.68|0
1756717500000|2025-09-01 09:05:00|6643.91|6643.91|6639.42|6639.42|6646.04|6646.04|6639.42|6639.42|0
1756717800000|2025-09-01 09:10:00|6637.95|6637.95|6635.41|6635.41|6637.95|6637.95|6634.35|6634.35|0
1756718100000|2025-09-01 09:15:00|6634.35|6634.35|6630.68|6630.68|6634.35|6634.35|6630.68|6630.68|0
1756718400000|2025-09-01 09:20:00|6629.61|6629.61|6633.84|6633.84|6634.76|6634.76|6629.61|6629.61|0
1756718700000|2025-09-01 09:25:00|6634.91|6634.91|6635.97|6635.97|6637.29|6637.29|6634.91|6634.91|0
1756719000000|2025-09-01 09:30:00|6634.9|6634.9|6631.04|6631.04|6634.9|6634.9|6631.04|6631.04|0
1756719300000|2025-09-01 09:35:00|6631.7|6631.7|6631.7|6631.7|6631.7|6631.7|6631.7|6631.7|0
1756719600000|2025-09-01 09:40:00|6628.25|6628.25|6627.59|6627.59|6628.25|6628.25|6627.59|6627.59|0
1756719900000|2025-09-01 09:45:00|6629.72|6629.72|6635.09|6635.09|6635.09|6635.09|6629.72|6629.72|0
1756720200000|2025-09-01 09:50:00|6632.51|6632.51|6632.24|6632.24|6637.39|6637.39|6631.61|6631.61|0
1756720500000|2025-09-01 09:55:00|6634.37|6634.37|6636.75|6636.75|6636.75|6636.75|6634.37|6634.37|0
1756720800000|2025-09-01 10:00:00|6638.04|6638.04|6636.75|6636.75|6638.94|6638.94|6636.75|6636.75|0
1756721400000|2025-09-01 10:10:00|6637.82|6637.82|6645.34|6645.34|6645.34|6645.34|6637.82|6637.82|0
1756721700000|2025-09-01 10:15:00|6644.28|6644.28|6643.21|6643.21|6644.28|6644.28|6643.21|6643.21|0
1756722000000|2025-09-01 10:20:00|6641.08|6641.08|6641.08|6641.08|6641.08|6641.08|6641.08|6641.08|0
1756722300000|2025-09-01 10:25:00|6640.02|6640.02|6636.74|6636.74|6640.02|6640.02|6636.74|6636.74|0
1756722600000|2025-09-01 10:30:00|6635.84|6635.84|6634.28|6634.28|6635.84|6635.84|6634.28|6634.28|0
1756722900000|2025-09-01 10:35:00|6633.21|6633.21|6632.15|6632.15|6633.21|6633.21|6632.15|6632.15|0
1756723200000|2025-09-01 10:40:00|6633.21|6633.21|6633.44|6633.44|6634.28|6634.28|6632.15|6632.15|0
1756723500000|2025-09-01 10:45:00|6632.37|6632.37|6633.44|6633.44|6633.44|6633.44|6632.37|6632.37|0
1756723800000|2025-09-01 10:50:00|6632.37|6632.37|6632.37|6632.37|6632.37|6632.37|6632.37|6632.37|0
1756724100000|2025-09-01 10:55:00|6631.31|6631.31|6631.97|6631.97|6631.97|6631.97|6631.31|6631.31|0
1756724400000|2025-09-01 11:00:00|6633.03|6633.03|6633.66|6633.66|6634.73|6634.73|6633.03|6633.03|0
1756724700000|2025-09-01 11:05:00|6632.59|6632.59|6632.59|6632.59|6632.59|6632.59|6632.59|6632.59|0
1756725000000|2025-09-01 11:10:00|6631.53|6631.53|6631.53|6631.53|6631.53|6631.53|6631.53|6631.53|0
1756725300000|2025-09-01 11:15:00|6630.46|6630.46|6627.27|6627.27|6630.46|6630.46|6627.27|6627.27|0
1756725600000|2025-09-01 11:20:00|6626.37|6626.37|6630.13|6630.13|6630.3|6630.3|6626.37|6626.37|0
1756725900000|2025-09-01 11:25:00|6629.47|6629.47|6628.41|6628.41|6629.47|6629.47|6628.41|6628.41|0
1756726200000|2025-09-01 11:30:00|6630.54|6630.54|6634.61|6634.61|6634.61|6634.61|6630.54|6630.54|0
1756726500000|2025-09-01 11:35:00|6633.55|6633.55|6635.72|6635.72|6637.85|6637.85|6633.55|6633.55|0
1756726800000|2025-09-01 11:40:00|6634.65|6634.65|6631.95|6631.95|6635.59|6635.59|6631.95|6631.95|0
1756727100000|2025-09-01 11:45:00|6633.01|6633.01|6627.86|6627.86|6633.01|6633.01|6627.86|6627.86|0
1756727400000|2025-09-01 11:50:00|6628.92|6628.92|6627.86|6627.86|6628.92|6628.92|6627.86|6627.86|0
1756727700000|2025-09-01 11:55:00|6625.21|6625.21|6627.34|6627.34|6627.34|6627.34|6625.21|6625.21|0
1756728000000|2025-09-01 12:00:00|6626.05|6626.05|6624.98|6624.98|6626.71|6626.71|6624.98|6624.98|0
1756728300000|2025-09-01 12:05:00|6623.92|6623.92|6621.78|6621.78|6623.92|6623.92|6621.78|6621.78|0
1756728600000|2025-09-01 12:10:00|6621.13|6621.13|6615.98|6615.98|6621.13|6621.13|6615.98|6615.98|0
1756728900000|2025-09-01 12:15:00|6617.05|6617.05|6615.49|6615.49|6617.05|6617.05|6615.49|6615.49|0
1756729200000|2025-09-01 12:20:00|6614.42|6614.42|6611.23|6611.23|6614.42|6614.42|6611.23|6611.23|0
1756729500000|2025-09-01 12:25:00|6611.89|6611.89|6605.89|6605.89|6611.89|6611.89|6605.89|6605.89|0
1756729800000|2025-09-01 12:30:00|6604.83|6604.83|6605.84|6605.84|6606.06|6606.06|6603.48|6603.48|0
1756730100000|2025-09-01 12:35:00|6606.73|6606.73|6604.94|6604.94|6606.73|6606.73|6604.94|6604.94|0
1756730400000|2025-09-01 12:40:00|6603.65|6603.65|6602.19|6602.19|6603.65|6603.65|6601.13|6601.13|0
1756730700000|2025-09-01 12:45:00|6602.85|6602.85|6604.41|6604.41|6604.41|6604.41|6602.85|6602.85|0
1756731000000|2025-09-01 12:50:00|6605.48|6605.48|6606.54|6606.54|6608.67|6608.67|6604.41|6604.41|0
1756731300000|2025-09-01 12:55:00|6607.61|6607.61|6607.61|6607.61|6607.61|6607.61|6607.61|6607.61|0
1756731600000|2025-09-01 13:00:00|6606.54|6606.54|6610.58|6610.58|6615.07|6615.07|6606.54|6606.54|0
1756731900000|2025-09-01 13:05:00|6611.24|6611.24|6606.89|6606.89|6611.24|6611.24|6605.83|6605.83|0
1756732200000|2025-09-01 13:10:00|6605.83|6605.83|6609.59|6609.59|6609.59|6609.59|6604.76|6604.76|0
1756732500000|2025-09-01 13:15:00|6605.72|6605.72|6607.67|6607.67|6610.25|6610.25|6605.72|6605.72|0
1756732800000|2025-09-01 13:20:00|6608.96|6608.96|6612.16|6612.16|6613.22|6613.22|6607.89|6607.89|0
1756733100000|2025-09-01 13:25:00|6612.81|6612.81|6614.1|6614.1|6614.1|6614.1|6611.97|6611.97|0
1756733400000|2025-09-01 13:30:00|6615|6615|6612.46|6612.46|6615|6615|6610.57|6610.57|0
1756733700000|2025-09-01 13:35:00|6611.4|6611.4|6608.2|6608.2|6611.4|6611.4|6607.14|6607.14|0
1756734000000|2025-09-01 13:40:00|6607.14|6607.14|6608.2|6608.2|6609.27|6609.27|6606.07|6606.07|0
1756734300000|2025-09-01 13:45:00|6609.27|6609.27|6615.04|6615.04|6618.24|6618.24|6609.27|6609.27|0
1756734600000|2025-09-01 13:50:00|6613.98|6613.98|6616.05|6616.05|6617.12|6617.12|6611.79|6611.79|0
1756734900000|2025-09-01 13:55:00|6614.98|6614.98|6619.12|6619.12|6619.12|6619.12|6614.98|6614.98|0
1756735200000|2025-09-01 14:00:00|6620.02|6620.02|6625.17|6625.17|6625.17|6625.17|6618.95|6618.95|0
1756735500000|2025-09-01 14:05:00|6624.1|6624.1|6621.94|6621.94|6625.65|6625.65|6620.91|6620.91|0
1756735800000|2025-09-01 14:10:00|6622.6|6622.6|6617.57|6617.57|6622.6|6622.6|6617.57|6617.57|0
1756736100000|2025-09-01 14:15:00|6616.5|6616.5|6614.15|6614.15|6616.5|6616.5|6614.15|6614.15|0
1756736400000|2025-09-01 14:20:00|6613.08|6613.08|6614.55|6614.55|6614.55|6614.55|6612.42|6612.42|0
1756736700000|2025-09-01 14:25:00|6615.45|6615.45|6613.66|6613.66|6615.45|6615.45|6613.66|6613.66|0
1756737000000|2025-09-01 14:30:00|6612.37|6612.37|6608.95|6608.95|6612.37|6612.37|6608.95|6608.95|0
1756737300000|2025-09-01 14:35:00|6606.82|6606.82|6605.09|6605.09|6606.82|6606.82|6605.09|6605.09|0
1756737600000|2025-09-01 14:40:00|6604.03|6604.03|6600.16|6600.16|6604.25|6604.25|6600.16|6600.16|0
1756737900000|2025-09-01 14:45:00|6601.22|6601.22|6608.9|6608.9|6608.9|6608.9|6601.22|6601.22|0
1756738200000|2025-09-01 14:50:00|6609.8|6609.8|6613.88|6613.88|6615.6|6615.6|6609.8|6609.8|0
1756738500000|2025-09-01 14:55:00|6612.81|6612.81|6609.17|6609.17|6612.81|6612.81|6609.17|6609.17|0
1756738800000|2025-09-01 15:00:00|6607.88|6607.88|6610.94|6610.94|6611.83|6611.83|6607.88|6607.88|0
1756739100000|2025-09-01 15:05:00|6609.87|6609.87|6609.87|6609.87|6610.94|6610.94|6609.87|6609.87|0
1756739400000|2025-09-01 15:10:00|6612|6612|6610.55|6610.55|6612|6612|6609.65|6609.65|0
1756739700000|2025-09-01 15:15:00|6609.65|6609.65|6608.09|6608.09|6610.22|6610.22|6608.09|6608.09|0
1756740000000|2025-09-01 15:20:00|6607.43|6607.43|6607.28|6607.28|6607.43|6607.43|6605.3|6605.3|0
1756740300000|2025-09-01 15:25:00|6606.22|6606.22|6604.67|6604.67|6607.54|6607.54|6603.6|6603.6|0
1756797300000|2025-09-02 07:15:00|6606.91|6606.91|6609.99|6609.99|6609.99|6609.99|6604.77|6604.77|0
1756797600000|2025-09-02 07:20:00|6607.86|6607.86|6604.82|6604.82|6607.86|6607.86|6604.82|6604.82|0
1756797900000|2025-09-02 07:25:00|6602.69|6602.69|6603.93|6603.93|6603.93|6603.93|6594.96|6594.96|0
1756798200000|2025-09-02 07:30:00|6605.21|6605.21|6596.5|6596.5|6605.21|6605.21|6596.5|6596.5|0
1756798500000|2025-09-02 07:35:00|6592.24|6592.24|6590.25|6590.25|6592.24|6592.24|6590.25|6590.25|0
1756798800000|2025-09-02 07:40:00|6585.99|6585.99|6573.52|6573.52|6585.99|6585.99|6571.95|6571.95|0
1756799100000|2025-09-02 07:45:00|6574.59|6574.59|6564.06|6564.06|6574.59|6574.59|6563.9|6563.9|0
1756799400000|2025-09-02 07:50:00|6564.96|6564.96|6567.94|6567.94|6569.22|6569.22|6564.96|6564.96|0
1756799700000|2025-09-02 07:55:00|6570.58|6570.58|6572.2|6572.2|6572.2|6572.2|6568.6|6568.6|0
1756800000000|2025-09-02 08:00:00|6573.49|6573.49|6579.43|6579.43|6579.43|6579.43|6573.49|6573.49|0
1756800300000|2025-09-02 08:05:00|6581.56|6581.56|6581.33|6581.33|6587.95|6587.95|6580.04|6580.04|0
1756800600000|2025-09-02 08:10:00|6580.01|6580.01|6579.57|6579.57|6582.14|6582.14|6578.67|6578.67|0
1756800900000|2025-09-02 08:15:00|6582.14|6582.14|6583.04|6583.04|6585.17|6585.17|6582.14|6582.14|0
1756801200000|2025-09-02 08:20:00|6585.83|6585.83|6590.54|6590.54|6591.6|6591.6|6585.83|6585.83|0
1756801500000|2025-09-02 08:25:00|6589.64|6589.64|6594.34|6594.34|6595.63|6595.63|6589.64|6589.64|0
1756801800000|2025-09-02 08:30:00|6595.4|6595.4|6597.53|6597.53|6597.53|6597.53|6595.4|6595.4|0
1756802100000|2025-09-02 08:35:00|6598.6|6598.6|6612.5|6612.5|6613.12|6613.12|6598.6|6598.6|0
1756802400000|2025-09-02 08:40:00|6613.56|6613.56|6609.3|6609.3|6613.56|6613.56|6609.3|6609.3|0
1756802700000|2025-09-02 08:45:00|6610.59|6610.59|6611.65|6611.65|6612.72|6612.72|6609.4|6609.4|0
1756803000000|2025-09-02 08:50:00|6610.59|6610.59|6610.15|6610.15|6610.59|6610.59|6605.61|6605.61|0
1756803300000|2025-09-02 08:55:00|6609.09|6609.09|6606.34|6606.34|6609.09|6609.09|6605.44|6605.44|0
1756803600000|2025-09-02 09:00:00|6605.28|6605.28|6609.59|6609.59|6610.66|6610.66|6605.28|6605.28|0
1756803900000|2025-09-02 09:05:00|6608.53|6608.53|6606.57|6606.57|6608.53|6608.53|6606.57|6606.57|0
1756804200000|2025-09-02 09:10:00|6607.63|6607.63|6601.36|6601.36|6607.63|6607.63|6600.57|6600.57|0
1756804500000|2025-09-02 09:15:00|6602.69|6602.69|6598.57|6598.57|6602.69|6602.69|6598.34|6598.34|0
1756804800000|2025-09-02 09:20:00|6599.9|6599.9|6595|6595|6599.9|6599.9|6593.67|6593.67|0
1756805100000|2025-09-02 09:25:00|6595.66|6595.66|6599.37|6599.37|6600.69|6600.69|6593.53|6593.53|0
1756805400000|2025-09-02 09:30:00|6600.03|6600.03|6604.71|6604.71|6607.23|6607.23|6600.03|6600.03|0
1756805700000|2025-09-02 09:35:00|6605.37|6605.37|6606.18|6606.18|6607.51|6607.51|6604.3|6604.3|0
1756806000000|2025-09-02 09:40:00|6605.28|6605.28|6611.45|6611.45|6612.34|6612.34|6604.39|6604.39|0
1756806300000|2025-09-02 09:45:00|6609.32|6609.32|6607.59|6607.59|6610.21|6610.21|6603.91|6603.91|0
1756806600000|2025-09-02 09:50:00|6608.25|6608.25|6605.05|6605.05|6610.87|6610.87|6604.43|6604.43|0
1756806900000|2025-09-02 09:55:00|6603.73|6603.73|6612.79|6612.79|6612.79|6612.79|6603.73|6603.73|0
1756807200000|2025-09-02 10:00:00|6611.72|6611.72|6608.08|6608.08|6611.72|6611.72|6608.08|6608.08|0
1756807500000|2025-09-02 10:05:00|6607.01|6607.01|6608.3|6608.3|6608.3|6608.3|6604.88|6604.88|0
1756807800000|2025-09-02 10:10:00|6607.24|6607.24|6608.34|6608.34|6610.29|6610.29|6607.24|6607.24|0
1756808100000|2025-09-02 10:15:00|6607.28|6607.28|6602.7|6602.7|6607.28|6607.28|6599.06|6599.06|0
1756808400000|2025-09-02 10:20:00|6603.77|6603.77|6601.41|6601.41|6604.83|6604.83|6601.41|6601.41|0
1756808700000|2025-09-02 10:25:00|6600.35|6600.35|6594.95|6594.95|6600.35|6600.35|6591.47|6591.47|0
1756809000000|2025-09-02 10:30:00|6592.37|6592.37|6590.87|6590.87|6592.37|6592.37|6590.24|6590.24|0
1756809300000|2025-09-02 10:35:00|6591.76|6591.76|6594.15|6594.15|6594.15|6594.15|6591.76|6591.76|0
1756809600000|2025-09-02 10:40:00|6593.08|6593.08|6593.08|6593.08|6593.08|6593.08|6593.08|6593.08|0
1756809900000|2025-09-02 10:45:00|6591.8|6591.8|6594.99|6594.99|6594.99|6594.99|6591.8|6591.8|0
1756810200000|2025-09-02 10:50:00|6596.28|6596.28|6589.45|6589.45|6596.91|6596.91|6587.47|6587.47|0
1756810500000|2025-09-02 10:55:00|6592.03|6592.03|6592.17|6592.17|6593.24|6593.24|6587.89|6587.89|0
1756810800000|2025-09-02 11:00:00|6592.83|6592.83|6591.55|6591.55|6592.83|6592.83|6591.55|6591.55|0
1756811100000|2025-09-02 11:05:00|6590.48|6590.48|6587.63|6587.63|6592.61|6592.61|6587.63|6587.63|0
1756811400000|2025-09-02 11:10:00|6586.97|6586.97|6588.3|6588.3|6588.3|6588.3|6586.97|6586.97|0
1756811700000|2025-09-02 11:15:00|6587.23|6587.23|6586.57|6586.57|6587.23|6587.23|6584.84|6584.84|0
1756812000000|2025-09-02 11:20:00|6587.63|6587.63|6588.04|6588.04|6588.7|6588.7|6587.38|6587.38|0
1756812300000|2025-09-02 11:25:00|6585.46|6585.46|6581.76|6581.76|6585.46|6585.46|6581.76|6581.76|0
1756812600000|2025-09-02 11:30:00|6580.86|6580.86|6579.77|6579.77|6580.86|6580.86|6575.69|6575.69|0
1756812900000|2025-09-02 11:35:00|6580.43|6580.43|6582.12|6582.12|6582.78|6582.78|6580.43|6580.43|0
1756813200000|2025-09-02 11:40:00|6581.06|6581.06|6572.93|6572.93|6581.06|6581.06|6572.93|6572.93|0
1756813500000|2025-09-02 11:45:00|6570.35|6570.35|6559.2|6559.2|6570.35|6570.35|6558.54|6558.54|0
1756813800000|2025-09-02 11:50:00|6560.26|6560.26|6560.26|6560.26|6560.26|6560.26|6559.37|6559.37|0
1756814100000|2025-09-02 11:55:00|6554.94|6554.94|6555.1|6555.1|6555.1|6555.1|6554.04|6554.04|0
1756814400000|2025-09-02 12:00:00|6553.82|6553.82|6552.58|6552.58|6553.82|6553.82|6549.72|6549.72|0
1756814700000|2025-09-02 12:05:00|6550.01|6550.01|6551.3|6551.3|6551.3|6551.3|6550.01|6550.01|0
1756815000000|2025-09-02 12:10:00|6552.36|6552.36|6551.46|6551.46|6552.36|6552.36|6551.46|6551.46|0
1756815300000|2025-09-02 12:15:00|6550.56|6550.56|6550.29|6550.29|6550.56|6550.56|6547.77|6547.77|0
1756815600000|2025-09-02 12:20:00|6551.36|6551.36|6545.42|6545.42|6552.26|6552.26|6545.42|6545.42|0
1756815900000|2025-09-02 12:25:00|6544.1|6544.1|6539.51|6539.51|6544.1|6544.1|6536.31|6536.31|0
1756816200000|2025-09-02 12:30:00|6540.41|6540.41|6538.46|6538.46|6541.31|6541.31|6535.61|6535.61|0
1756816500000|2025-09-02 12:35:00|6539.36|6539.36|6540.64|6540.64|6543.62|6543.62|6539.24|6539.24|0
1756816800000|2025-09-02 12:40:00|6538.84|6538.84|6536.95|6536.95|6539.08|6539.08|6536.95|6536.95|0
1756817100000|2025-09-02 12:45:00|6536.05|6536.05|6530.63|6530.63|6536.05|6536.05|6526.14|6526.14|0
1756817400000|2025-09-02 12:50:00|6531.29|6531.29|6528.42|6528.42|6535.38|6535.38|6528.42|6528.42|0
1756817700000|2025-09-02 12:55:00|6527.36|6527.36|6536.6|6536.6|6537.65|6537.65|6526.7|6526.7|0
1756818000000|2025-09-02 13:00:00|6534.47|6534.47|6533.14|6533.14|6534.47|6534.47|6532.49|6532.49|0
1756818300000|2025-09-02 13:05:00|6532.08|6532.08|6537.24|6537.24|6537.63|6537.63|6532.08|6532.08|0
1756818600000|2025-09-02 13:10:00|6539.82|6539.82|6531.88|6531.88|6539.82|6539.82|6531.07|6531.07|0
1756818900000|2025-09-02 13:15:00|6532.95|6532.95|6528.69|6528.69|6534.01|6534.01|6528.69|6528.69|0
1756819200000|2025-09-02 13:20:00|6528.02|6528.02|6521.99|6521.99|6528.02|6528.02|6521.99|6521.99|0
1756819500000|2025-09-02 13:25:00|6523.05|6523.05|6519.42|6519.42|6525.4|6525.4|6519.42|6519.42|0
1756819800000|2025-09-02 13:30:00|6520.48|6520.48|6518.43|6518.43|6521.55|6521.55|6514.32|6514.32|0
1756820100000|2025-09-02 13:35:00|6521.63|6521.63|6533.01|6533.01|6533.01|6533.01|6521.63|6521.63|0
1756820400000|2025-09-02 13:40:00|6534.07|6534.07|6548.52|6548.52|6549.18|6549.18|6534.07|6534.07|0
1756820700000|2025-09-02 13:45:00|6547.23|6547.23|6547.54|6547.54|6553.57|6553.57|6541.99|6541.99|0
1756821000000|2025-09-02 13:50:00|6548.83|6548.83|6553.81|6553.81|6557.23|6557.23|6548.17|6548.17|0
1756821300000|2025-09-02 13:55:00|6554.87|6554.87|6551.92|6551.92|6556.2|6556.2|6549.7|6549.7|0
1756821600000|2025-09-02 14:00:00|6554.27|6554.27|6552.55|6552.55|6560.89|6560.89|6551.65|6551.65|0
1756821900000|2025-09-02 14:05:00|6550.42|6550.42|6552.73|6552.73|6552.73|6552.73|6547.18|6547.18|0
1756822200000|2025-09-02 14:10:00|6552.07|6552.07|6552.7|6552.7|6556.78|6556.78|6552.07|6552.07|0
1756822500000|2025-09-02 14:15:00|6551.41|6551.41|6557.04|6557.04|6560.71|6560.71|6549.19|6549.19|0
1756822800000|2025-09-02 14:20:00|6558.11|6558.11|6559.75|6559.75|6560.56|6560.56|6557.04|6557.04|0
1756823100000|2025-09-02 14:25:00|6558.19|6558.19|6557.14|6557.14|6559.28|6559.28|6551.13|6551.13|0
1756823400000|2025-09-02 14:30:00|6558.21|6558.21|6559.05|6559.05|6560.12|6560.12|6556.25|6556.25|0
1756823700000|2025-09-02 14:35:00|6557.99|6557.99|6552.06|6552.06|6557.99|6557.99|6548.69|6548.69|0
1756824000000|2025-09-02 14:40:00|6552.95|6552.95|6554.19|6554.19|6554.19|6554.19|6550.71|6550.71|0
1756824300000|2025-09-02 14:45:00|6555.25|6555.25|6552.86|6552.86|6555.25|6555.25|6550.73|6550.73|0
1756824600000|2025-09-02 14:50:00|6552.2|6552.2|6548.8|6548.8|6555.25|6555.25|6548.8|6548.8|0
1756824900000|2025-09-02 14:55:00|6549.7|6549.7|6551.21|6551.21|6552.28|6552.28|6547.57|6547.57|0
1756825200000|2025-09-02 15:00:00|6552.28|6552.28|6553.7|6553.7|6556.55|6556.55|6551.62|6551.62|0
1756825500000|2025-09-02 15:05:00|6554.6|6554.6|6550.94|6550.94|6554.6|6554.6|6548.15|6548.15|0
1756825800000|2025-09-02 15:10:00|6549.15|6549.15|6537.35|6537.35|6552.34|6552.34|6537.35|6537.35|0
1756826100000|2025-09-02 15:15:00|6538.25|6538.25|6538.53|6538.53|6541.89|6541.89|6532.73|6532.73|0
1756826400000|2025-09-02 15:20:00|6540.33|6540.33|6534.86|6534.86|6540.33|6540.33|6529.71|6529.71|0
1756826700000|2025-09-02 15:25:00|6535.76|6535.76|6540.72|6540.72|6541.78|6541.78|6535.76|6535.76|0
1756883700000|2025-09-03 07:15:00|6577.26|6577.26|6568.63|6568.63|6577.26|6577.26|6566.83|6566.83|0
1756884000000|2025-09-03 07:20:00|6564.37|6564.37|6565.66|6565.66|6565.66|6565.66|6564.37|6564.37|0
1756884300000|2025-09-03 07:25:00|6569.52|6569.52|6563.63|6563.63|6569.52|6569.52|6563.63|6563.63|0
1756884600000|2025-09-03 07:30:00|6562.74|6562.74|6557.74|6557.74|6562.74|6562.74|6557.74|6557.74|0
1756884900000|2025-09-03 07:35:00|6556.68|6556.68|6548.89|6548.89|6556.68|6556.68|6548.89|6548.89|0
1756885200000|2025-09-03 07:40:00|6544.4|6544.4|6540.98|6540.98|6544.4|6544.4|6537.56|6537.56|0
1756885500000|2025-09-03 07:45:00|6538.41|6538.41|6537.73|6537.73|6539.86|6539.86|6536.67|6536.67|0
1756885800000|2025-09-03 07:50:00|6537.07|6537.07|6536.68|6536.68|6538.81|6538.81|6535.61|6535.61|0
1756886100000|2025-09-03 07:55:00|6535.39|6535.39|6535.22|6535.22|6535.39|6535.39|6533.26|6533.26|0
1756886400000|2025-09-03 08:00:00|6536.51|6536.51|6540.11|6540.11|6540.11|6540.11|6533.72|6533.72|0
1756886700000|2025-09-03 08:05:00|6542.06|6542.06|6555.02|6555.02|6555.02|6555.02|6542.06|6542.06|0
1756887000000|2025-09-03 08:10:00|6554.36|6554.36|6560|6560|6560|6560|6554.36|6554.36|0
1756887300000|2025-09-03 08:15:00|6557.87|6557.87|6566.98|6566.98|6566.98|6566.98|6557.87|6557.87|0
1756887600000|2025-09-03 08:20:00|6564.85|6564.85|6564.86|6564.86|6564.86|6564.86|6563.13|6563.13|0
1756887900000|2025-09-03 08:25:00|6563.79|6563.79|6560.93|6560.93|6563.79|6563.79|6559.86|6559.86|0
1756888200000|2025-09-03 08:30:00|6564.79|6564.79|6562.06|6562.06|6567.43|6567.43|6562.06|6562.06|0
1756888500000|2025-09-03 08:35:00|6563.13|6563.13|6566.14|6566.14|6566.14|6566.14|6563.13|6563.13|0
1756888800000|2025-09-03 08:40:00|6567.2|6567.2|6567.2|6567.2|6567.2|6567.2|6567.2|6567.2|0
1756889100000|2025-09-03 08:45:00|6566.14|6566.14|6572.13|6572.13|6572.13|6572.13|6566.14|6566.14|0
1756889400000|2025-09-03 08:50:00|6571.07|6571.07|6560.58|6560.58|6571.07|6571.07|6560.58|6560.58|0
1756889700000|2025-09-03 08:55:00|6561.65|6561.65|6562.71|6562.71|6562.71|6562.71|6561.65|6561.65|0
1756890000000|2025-09-03 09:00:00|6561.81|6561.81|6562.07|6562.07|6564.2|6564.2|6561.81|6561.81|0
1756890300000|2025-09-03 09:05:00|6559.94|6559.94|6555.99|6555.99|6559.94|6559.94|6554.64|6554.64|0
1756890600000|2025-09-03 09:10:00|6553.86|6553.86|6550.28|6550.28|6553.86|6553.86|6549.21|6549.21|0
1756890900000|2025-09-03 09:15:00|6548.99|6548.99|6552.67|6552.67|6554.76|6554.76|6547.93|6547.93|0
1756891200000|2025-09-03 09:20:00|6553.73|6553.73|6552.03|6552.03|6554.63|6554.63|6551.44|6551.44|0
1756891500000|2025-09-03 09:25:00|6550.74|6550.74|6551.8|6551.8|6551.8|6551.8|6550.74|6550.74|0
1756891800000|2025-09-03 09:30:00|6552.46|6552.46|6559.92|6559.92|6559.92|6559.92|6551.4|6551.4|0
1756892100000|2025-09-03 09:35:00|6558.85|6558.85|6557.13|6557.13|6558.85|6558.85|6557.13|6557.13|0
1756892400000|2025-09-03 09:40:00|6558.42|6558.42|6565.96|6565.96|6565.96|6565.96|6558.42|6558.42|0
1756892700000|2025-09-03 09:45:00|6563.83|6563.83|6562.32|6562.32|6563.83|6563.83|6560.41|6560.41|0
1756893000000|2025-09-03 09:50:00|6560.1|6560.1|6563.52|6563.52|6563.52|6563.52|6560.1|6560.1|0
1756893300000|2025-09-03 09:55:00|6562.45|6562.45|6574.93|6574.93|6574.93|6574.93|6562.45|6562.45|0
1756893600000|2025-09-03 10:00:00|6576.21|6576.21|6575.99|6575.99|6576.21|6576.21|6574.93|6574.93|0
1756894200000|2025-09-03 10:10:00|6573.86|6573.86|6574.93|6574.93|6575.82|6575.82|6573.86|6573.86|0
1756894500000|2025-09-03 10:15:00|6573.86|6573.86|6572.79|6572.79|6573.86|6573.86|6572.79|6572.79|0
1756894800000|2025-09-03 10:20:00|6570.66|6570.66|6579.01|6579.01|6580.81|6580.81|6570.66|6570.66|0
1756895100000|2025-09-03 10:25:00|6581.14|6581.14|6581.77|6581.77|6581.77|6581.77|6579.19|6579.19|0
1756895700000|2025-09-03 10:35:00|6580.7|6580.7|6583.9|6583.9|6583.9|6583.9|6580.7|6580.7|0
1756896000000|2025-09-03 10:40:00|6582.83|6582.83|6582.83|6582.83|6582.83|6582.83|6582.83|6582.83|0
1756896300000|2025-09-03 10:45:00|6581.77|6581.77|6582.67|6582.67|6583.96|6583.96|6581.6|6581.6|0
1756896600000|2025-09-03 10:50:00|6581.77|6581.77|6582.67|6582.67|6582.67|6582.67|6581.77|6581.77|0
1756896900000|2025-09-03 10:55:00|6583.57|6583.57|6583.73|6583.73|6583.73|6583.73|6582.67|6582.67|0
1756897200000|2025-09-03 11:00:00|6584.8|6584.8|6589.06|6589.06|6589.06|6589.06|6582.67|6582.67|0
1756897500000|2025-09-03 11:05:00|6591.19|6591.19|6595.64|6595.64|6595.64|6595.64|6589.84|6589.84|0
1756897800000|2025-09-03 11:10:00|6597.78|6597.78|6605.23|6605.23|6606.13|6606.13|6597.78|6597.78|0
1756898400000|2025-09-03 11:20:00|6606.29|6606.29|6606.29|6606.29|6606.29|6606.29|6606.29|6606.29|0
1756898700000|2025-09-03 11:25:00|6607.58|6607.58|6607.58|6607.58|6607.58|6607.58|6607.58|6607.58|0
1756899000000|2025-09-03 11:30:00|6608.48|6608.48|6605.45|6605.45|6609.14|6609.14|6604.38|6604.38|0
1756899300000|2025-09-03 11:35:00|6602.87|6602.87|6602.87|6602.87|6602.87|6602.87|6602.87|6602.87|0
1756899600000|2025-09-03 11:40:00|6602.21|6602.21|6600.49|6600.49|6602.21|6602.21|6600.49|6600.49|0
1756899900000|2025-09-03 11:45:00|6601.55|6601.55|6601.15|6601.15|6602.21|6602.21|6601.15|6601.15|0
1756900200000|2025-09-03 11:50:00|6602.04|6602.04|6603.11|6603.11|6603.11|6603.11|6602.04|6602.04|0
1756900500000|2025-09-03 11:55:00|6602.04|6602.04|6597.95|6597.95|6602.04|6602.04|6597.95|6597.95|0
1756900800000|2025-09-03 12:00:00|6599.02|6599.02|6597.73|6597.73|6599.02|6599.02|6596.88|6596.88|0
1756901100000|2025-09-03 12:05:00|6596.66|6596.66|6598.79|6598.79|6598.79|6598.79|6596.66|6596.66|0
1756901400000|2025-09-03 12:10:00|6599.86|6599.86|6599.86|6599.86|6599.86|6599.86|6599.86|6599.86|0
1756901700000|2025-09-03 12:15:00|6600.76|6600.76|6597.16|6597.16|6600.76|6600.76|6596.9|6596.9|0
1756902000000|2025-09-03 12:20:00|6598.45|6598.45|6601.64|6601.64|6601.64|6601.64|6598.45|6598.45|0
1756902300000|2025-09-03 12:25:00|6600.58|6600.58|6600.58|6600.58|6600.58|6600.58|6600.58|6600.58|0
1756902600000|2025-09-03 12:30:00|6601.87|6601.87|6599.9|6599.9|6601.87|6601.87|6599.74|6599.74|0
1756902900000|2025-09-03 12:35:00|6600.97|6600.97|6599.25|6599.25|6602.93|6602.93|6599.25|6599.25|0
1756903200000|2025-09-03 12:40:00|6601.61|6601.61|6604.8|6604.8|6604.8|6604.8|6601.61|6601.61|0
1756903500000|2025-09-03 12:45:00|6603.74|6603.74|6594.55|6594.55|6603.74|6603.74|6594.55|6594.55|0
1756903800000|2025-09-03 12:50:00|6593.48|6593.48|6587.93|6587.93|6593.48|6593.48|6587.93|6587.93|0
1756904100000|2025-09-03 12:55:00|6586.64|6586.64|6586.64|6586.64|6586.64|6586.64|6585.58|6585.58|0
1756904400000|2025-09-03 13:00:00|6584.51|6584.51|6585.98|6585.98|6586.64|6586.64|6584.51|6584.51|0
1756904700000|2025-09-03 13:05:00|6588.12|6588.12|6588.12|6588.12|6588.12|6588.12|6588.12|6588.12|0
1756905000000|2025-09-03 13:10:00|6589.18|6589.18|6590.65|6590.65|6590.65|6590.65|6588.52|6588.52|0
1756905300000|2025-09-03 13:15:00|6591.71|6591.71|6592.37|6592.37|6593.7|6593.7|6591.71|6591.71|0
1756905600000|2025-09-03 13:20:00|6591.31|6591.31|6592.37|6592.37|6592.37|6592.37|6591.31|6591.31|0
1756905900000|2025-09-03 13:25:00|6593.44|6593.44|6597.92|6597.92|6597.92|6597.92|6593.44|6593.44|0
1756906200000|2025-09-03 13:30:00|6599.21|6599.21|6605.01|6605.01|6605.01|6605.01|6598.15|6598.15|0
1756906500000|2025-09-03 13:35:00|6601.82|6601.82|6597.78|6597.78|6604.17|6604.17|6597.78|6597.78|0
1756906800000|2025-09-03 13:40:00|6596.49|6596.49|6600.59|6600.59|6601.65|6601.65|6595.43|6595.43|0
1756907100000|2025-09-03 13:45:00|6599.52|6599.52|6599.91|6599.91|6600.81|6600.81|6598.68|6598.68|0
1756907400000|2025-09-03 13:50:00|6597.33|6597.33|6583.66|6583.66|6597.33|6597.33|6583.66|6583.66|0
1756907700000|2025-09-03 13:55:00|6581.53|6581.53|6577.27|6577.27|6581.53|6581.53|6577.27|6577.27|0
1756908000000|2025-09-03 14:00:00|6575.98|6575.98|6576.98|6576.98|6584.33|6584.33|6575.98|6575.98|0
1756908300000|2025-09-03 14:05:00|6578.05|6578.05|6576.76|6576.76|6578.05|6578.05|6574.63|6574.63|0
1756908600000|2025-09-03 14:10:00|6577.82|6577.82|6570.24|6570.24|6577.82|6577.82|6570.24|6570.24|0
1756908900000|2025-09-03 14:15:00|6569.17|6569.17|6570.24|6570.24|6572.59|6572.59|6569.17|6569.17|0
1756909200000|2025-09-03 14:20:00|6569.17|6569.17|6566.64|6566.64|6569.17|6569.17|6566.64|6566.64|0
1756909500000|2025-09-03 14:25:00|6567.29|6567.29|6568.42|6568.42|6570.94|6570.94|6567.29|6567.29|0
1756909800000|2025-09-03 14:30:00|6567.13|6567.13|6576.57|6576.57|6576.57|6576.57|6567.13|6567.13|0
1756910100000|2025-09-03 14:35:00|6577.64|6577.64|6575.29|6575.29|6577.64|6577.64|6575.29|6575.29|0
1756910400000|2025-09-03 14:40:00|6576.57|6576.57|6574.05|6574.05|6577.47|6577.47|6574.05|6574.05|0
1756910700000|2025-09-03 14:45:00|6572.99|6572.99|6572.99|6572.99|6574.05|6574.05|6571.92|6571.92|0
1756911000000|2025-09-03 14:50:00|6571.92|6571.92|6564.86|6564.86|6571.92|6571.92|6564.86|6564.86|0
1756911300000|2025-09-03 14:55:00|6566.15|6566.15|6568.25|6568.25|6571.7|6571.7|6566.15|6566.15|0
1756911600000|2025-09-03 15:00:00|6566.96|6566.96|6570.15|6570.15|6571.05|6571.05|6563.54|6563.54|0
1756911900000|2025-09-03 15:05:00|6571.44|6571.44|6570.15|6570.15|6571.44|6571.44|6569.09|6569.09|0
1756912200000|2025-09-03 15:10:00|6569.09|6569.09|6562.19|6562.19|6569.09|6569.09|6562.19|6562.19|0
1756912500000|2025-09-03 15:15:00|6561.29|6561.29|6557.03|6557.03|6564.49|6564.49|6557.03|6557.03|0
1756912800000|2025-09-03 15:20:00|6558.1|6558.1|6559.66|6559.66|6559.66|6559.66|6555.31|6555.31|0
1756913100000|2025-09-03 15:25:00|6560.72|6560.72|6564.1|6564.1|6565.86|6565.86|6560.72|6560.72|0
1756970100000|2025-09-04 07:15:00|6562.04|6562.04|6561.6|6561.6|6569.1|6569.1|6561.6|6561.6|0
1756970400000|2025-09-04 07:20:00|6557.74|6557.74|6555.35|6555.35|6557.74|6557.74|6551.09|6551.09|0
1756970700000|2025-09-04 07:25:00|6557.93|6557.93|6558.15|6558.15|6558.15|6558.15|6556.87|6556.87|0
1756971000000|2025-09-04 07:30:00|6556.83|6556.83|6573.87|6573.87|6573.87|6573.87|6555.54|6555.54|0
1756971300000|2025-09-04 07:35:00|6575.66|6575.66|6588.21|6588.21|6588.21|6588.21|6575.66|6575.66|0
1756971600000|2025-09-04 07:40:00|6590.34|6590.34|6581.85|6581.85|6594.23|6594.23|6581.85|6581.85|0
1756971900000|2025-09-04 07:45:00|6578.65|6578.65|6576.3|6576.3|6580.78|6580.78|6576.3|6576.3|0
1756972200000|2025-09-04 07:50:00|6576.96|6576.96|6573.54|6573.54|6576.96|6576.96|6572.25|6572.25|0
1756972500000|2025-09-04 07:55:00|6572.25|6572.25|6568.98|6568.98|6572.25|6572.25|6564.72|6564.72|0
1756972800000|2025-09-04 08:00:00|6570.05|6570.05|6574.92|6574.92|6574.92|6574.92|6567.86|6567.86|0
1756973100000|2025-09-04 08:05:00|6572.35|6572.35|6565.73|6565.73|6573.41|6573.41|6565.73|6565.73|0
1756973400000|2025-09-04 08:10:00|6564.41|6564.41|6562.04|6562.04|6565.07|6565.07|6560.76|6560.76|0
1756973700000|2025-09-04 08:15:00|6560.98|6560.98|6556.17|6556.17|6561.64|6561.64|6554.3|6554.3|0
1756974000000|2025-09-04 08:20:00|6552.97|6552.97|6552.35|6552.35|6553.42|6553.42|6550.84|6550.84|0
1756974300000|2025-09-04 08:25:00|6551.06|6551.06|6547.81|6547.81|6551.45|6551.45|6547.81|6547.81|0
1756974600000|2025-09-04 08:30:00|6549.13|6549.13|6543.8|6543.8|6549.13|6549.13|6543.13|6543.13|0
1756974900000|2025-09-04 08:35:00|6544.46|6544.46|6552.23|6552.23|6552.4|6552.4|6543.13|6543.13|0
1756975200000|2025-09-04 08:40:00|6550.1|6550.1|6551.17|6551.17|6552.23|6552.23|6550.1|6550.1|0
1756975500000|2025-09-04 08:45:00|6551.83|6551.83|6550.51|6550.51|6551.83|6551.83|6550.51|6550.51|0
1756975800000|2025-09-04 08:50:00|6551.57|6551.57|6558.41|6558.41|6558.41|6558.41|6551.57|6551.57|0
1756976100000|2025-09-04 08:55:00|6555.83|6555.83|6555.83|6555.83|6555.83|6555.83|6553.7|6553.7|0
1756976400000|2025-09-04 09:00:00|6557.12|6557.12|6557.38|6557.38|6558.19|6558.19|6555.16|6555.16|0
1756976700000|2025-09-04 09:05:00|6558.45|6558.45|6562.05|6562.05|6562.05|6562.05|6558.45|6558.45|0
1756977000000|2025-09-04 09:10:00|6563.34|6563.34|6559.11|6559.11|6564.66|6564.66|6559.11|6559.11|0
1756977300000|2025-09-04 09:15:00|6558.04|6558.04|6554.99|6554.99|6560.39|6560.39|6552.86|6552.86|0
1756977600000|2025-09-04 09:20:00|6552.86|6552.86|6553.02|6553.02|6553.92|6553.92|6552.86|6552.86|0
1756977900000|2025-09-04 09:25:00|6551.7|6551.7|6548.57|6548.57|6551.7|6551.7|6543.57|6543.57|0
1756978200000|2025-09-04 09:30:00|6547.5|6547.5|6548.57|6548.57|6551.14|6551.14|6547.28|6547.28|0
1756978500000|2025-09-04 09:35:00|6547.5|6547.5|6552.39|6552.39|6552.39|6552.39|6547.5|6547.5|0
1756978800000|2025-09-04 09:40:00|6554.52|6554.52|6554.52|6554.52|6554.52|6554.52|6554.52|6554.52|0
1756979100000|2025-09-04 09:45:00|6553.45|6553.45|6552.79|6552.79|6553.45|6553.45|6550.66|6550.66|0
1756979400000|2025-09-04 09:50:00|6554.08|6554.08|6548.07|6548.07|6554.08|6554.08|6548.07|6548.07|0
1756979700000|2025-09-04 09:55:00|6546.75|6546.75|6550.86|6550.86|6550.86|6550.86|6546.28|6546.28|0
1756980000000|2025-09-04 10:00:00|6551.93|6551.93|6550.86|6550.86|6553.22|6553.22|6550.86|6550.86|0
1756980300000|2025-09-04 10:05:00|6549.8|6549.8|6553.38|6553.38|6553.38|6553.38|6548.9|6548.9|0
1756980600000|2025-09-04 10:10:00|6552.32|6552.32|6559.72|6559.72|6559.72|6559.72|6552.32|6552.32|0
1756980900000|2025-09-04 10:15:00|6558.66|6558.66|6566.81|6566.81|6567.47|6567.47|6558.66|6558.66|0
1756981200000|2025-09-04 10:20:00|6564.68|6564.68|6564.68|6564.68|6564.68|6564.68|6564.68|6564.68|0
1756981500000|2025-09-04 10:25:00|6562.11|6562.11|6554.34|6554.34|6562.11|6562.11|6553.05|6553.05|0
1756981800000|2025-09-04 10:30:00|6553.28|6553.28|6551.33|6551.33|6553.28|6553.28|6551.33|6551.33|0
1756982100000|2025-09-04 10:35:00|6552.39|6552.39|6557.55|6557.55|6557.55|6557.55|6552.39|6552.39|0
1756982400000|2025-09-04 10:40:00|6559.53|6559.53|6558.24|6558.24|6560.59|6560.59|6558.24|6558.24|0
1756982700000|2025-09-04 10:45:00|6555.04|6555.04|6557.84|6557.84|6557.84|6557.84|6555.04|6555.04|0
1756983000000|2025-09-04 10:50:00|6556.77|6556.77|6556.11|6556.11|6556.77|6556.77|6556.11|6556.11|0
1756983300000|2025-09-04 10:55:00|6553.98|6553.98|6554.38|6554.38|6555.04|6555.04|6553.98|6553.98|0
1756983600000|2025-09-04 11:00:00|6556.96|6556.96|6555.89|6555.89|6556.96|6556.96|6555.89|6555.89|0
1756983900000|2025-09-04 11:05:00|6553.76|6553.76|6556.96|6556.96|6556.96|6556.96|6552.7|6552.7|0
1756984200000|2025-09-04 11:10:00|6557.86|6557.86|6553.6|6553.6|6557.86|6557.86|6553.6|6553.6|0
1756984500000|2025-09-04 11:15:00|6554.66|6554.66|6561.09|6561.09|6561.75|6561.75|6554|6554|0
1756984800000|2025-09-04 11:20:00|6563.08|6563.08|6566.9|6566.9|6566.9|6566.9|6562.42|6562.42|0
1756985100000|2025-09-04 11:25:00|6567.97|6567.97|6575.91|6575.91|6575.91|6575.91|6567.97|6567.97|0
1756985400000|2025-09-04 11:30:00|6575.25|6575.25|6578.04|6578.04|6579.36|6579.36|6575.25|6575.25|0
1756985700000|2025-09-04 11:35:00|6577.14|6577.14|6577.14|6577.14|6577.14|6577.14|6577.14|6577.14|0
1756986000000|2025-09-04 11:40:00|6576.24|6576.24|6571.94|6571.94|6576.24|6576.24|6571.94|6571.94|0
1756986300000|2025-09-04 11:45:00|6569.81|6569.81|6569.81|6569.81|6569.81|6569.81|6569.81|6569.81|0
1756986600000|2025-09-04 11:50:00|6567.24|6567.24|6553.78|6553.78|6567.24|6567.24|6553.78|6553.78|0
1756986900000|2025-09-04 11:55:00|6553.12|6553.12|6557.44|6557.44|6557.44|6557.44|6553.12|6553.12|0
1756987200000|2025-09-04 12:00:00|6556.38|6556.38|6557.69|6557.69|6560.89|6560.89|6556.38|6556.38|0
1756987500000|2025-09-04 12:05:00|6558.98|6558.98|6558.76|6558.76|6558.98|6558.98|6557.69|6557.69|0
1756987800000|2025-09-04 12:10:00|6556.63|6556.63|6558.76|6558.76|6558.76|6558.76|6556.63|6556.63|0
1756988100000|2025-09-04 12:15:00|6558.1|6558.1|6557.03|6557.03|6561.11|6561.11|6557.03|6557.03|0
1756988400000|2025-09-04 12:20:00|6555.97|6555.97|6554.81|6554.81|6556.86|6556.86|6554.81|6554.81|0
1756988700000|2025-09-04 12:25:00|6550.55|6550.55|6550.15|6550.15|6551.21|6551.21|6549.89|6549.89|0
1756989000000|2025-09-04 12:30:00|6548.86|6548.86|6545.89|6545.89|6550.15|6550.15|6545.89|6545.89|0
1756989300000|2025-09-04 12:35:00|6544.82|6544.82|6537.1|6537.1|6544.82|6544.82|6536.04|6536.04|0
1756989600000|2025-09-04 12:40:00|6535.3|6535.3|6530.6|6530.6|6535.3|6535.3|6530.6|6530.6|0
1756989900000|2025-09-04 12:45:00|6529.94|6529.94|6529.77|6529.77|6530.84|6530.84|6529.77|6529.77|0
1756990200000|2025-09-04 12:50:00|6529.11|6529.11|6525.24|6525.24|6529.11|6529.11|6523.96|6523.96|0
1756990500000|2025-09-04 12:55:00|6526.31|6526.31|6525.24|6525.24|6526.31|6526.31|6520.76|6520.76|0
1756990800000|2025-09-04 13:00:00|6524.18|6524.18|6524.84|6524.84|6524.84|6524.84|6524.18|6524.18|0
1756991100000|2025-09-04 13:05:00|6525.91|6525.91|6532.4|6532.4|6532.4|6532.4|6525.91|6525.91|0
1756991400000|2025-09-04 13:10:00|6531.34|6531.34|6534.76|6534.76|6537.33|6537.33|6531.34|6531.34|0
1756991700000|2025-09-04 13:15:00|6533.69|6533.69|6534.59|6534.59|6535.66|6535.66|6533.52|6533.52|0
1756992000000|2025-09-04 13:20:00|6535.66|6535.66|6533.86|6533.86|6535.66|6535.66|6533.08|6533.08|0
1756992300000|2025-09-04 13:25:00|6532.79|6532.79|6532.79|6532.79|6533.86|6533.86|6532.79|6532.79|0
1756992600000|2025-09-04 13:30:00|6533.86|6533.86|6535.61|6535.61|6536.67|6536.67|6530.22|6530.22|0
1756992900000|2025-09-04 13:35:00|6534.71|6534.71|6539.22|6539.22|6539.41|6539.41|6534.71|6534.71|0
1756993200000|2025-09-04 13:40:00|6537.09|6537.09|6542.83|6542.83|6543.73|6543.73|6537.09|6537.09|0
1756993500000|2025-09-04 13:45:00|6543.5|6543.5|6541.37|6541.37|6545.01|6545.01|6540.08|6540.08|0
1756993800000|2025-09-04 13:50:00|6542.43|6542.43|6539.42|6539.42|6543.72|6543.72|6539.42|6539.42|0
1756994100000|2025-09-04 13:55:00|6541.55|6541.55|6540.88|6540.88|6541.55|6541.55|6540.88|6540.88|0
1756994400000|2025-09-04 14:00:00|6541.54|6541.54|6536.13|6536.13|6542.83|6542.83|6536.13|6536.13|0
1756994700000|2025-09-04 14:05:00|6533.55|6533.55|6528.32|6528.32|6533.55|6533.55|6526.19|6526.19|0
1756995000000|2025-09-04 14:10:00|6527.66|6527.66|6527.66|6527.66|6528.72|6528.72|6527.66|6527.66|0
1756995300000|2025-09-04 14:15:00|6526.59|6526.59|6534.13|6534.13|6535.42|6535.42|6526.19|6526.19|0
1756995600000|2025-09-04 14:20:00|6536.7|6536.7|6535.64|6535.64|6536.7|6536.7|6534.57|6534.57|0
1756995900000|2025-09-04 14:25:00|6536.93|6536.93|6535.42|6535.42|6536.93|6536.93|6533.28|6533.28|0
1756996200000|2025-09-04 14:30:00|6534.35|6534.35|6533.47|6533.47|6538.83|6538.83|6532.81|6532.81|0
1756996500000|2025-09-04 14:35:00|6534.37|6534.37|6529.26|6529.26|6534.37|6534.37|6527.53|6527.53|0
1756996800000|2025-09-04 14:40:00|6527.13|6527.13|6523.69|6523.69|6528.19|6528.19|6520.68|6520.68|0
1756997100000|2025-09-04 14:45:00|6526.89|6526.89|6531.85|6531.85|6532.07|6532.07|6526.89|6526.89|0
1756997400000|2025-09-04 14:50:00|6530.78|6530.78|6537.62|6537.62|6537.62|6537.62|6530.78|6530.78|0
1756997700000|2025-09-04 14:55:00|6536.56|6536.56|6537.19|6537.19|6537.19|6537.19|6534.61|6534.61|0
1756998000000|2025-09-04 15:00:00|6536.12|6536.12|6531.66|6531.66|6537.41|6537.41|6531.04|6531.04|0
1756998300000|2025-09-04 15:05:00|6530.6|6530.6|6535.78|6535.78|6535.78|6535.78|6530.6|6530.6|0
1756998600000|2025-09-04 15:10:00|6536.43|6536.43|6540.4|6540.4|6540.4|6540.4|6533.97|6533.97|0
1756998900000|2025-09-04 15:15:00|6541.06|6541.06|6536.95|6536.95|6542.13|6542.13|6536.73|6536.73|0
1756999200000|2025-09-04 15:20:00|6535.66|6535.66|6537.62|6537.62|6540.42|6540.42|6535.66|6535.66|0
1756999500000|2025-09-04 15:25:00|6538.69|6538.69|6536.34|6536.34|6538.69|6538.69|6535.05|6535.05|0
1757056500000|2025-09-05 07:15:00|6560.22|6560.22|6568.73|6568.73|6568.73|6568.73|6560.22|6560.22|0
1757056800000|2025-09-05 07:20:00|6567.41|6567.41|6571.28|6571.28|6571.28|6571.28|6567.41|6567.41|0
1757057100000|2025-09-05 07:25:00|6579.8|6579.8|6582.8|6582.8|6584.75|6584.75|6578.9|6578.9|0
1757057400000|2025-09-05 07:30:00|6583.86|6583.86|6588.13|6588.13|6588.13|6588.13|6581.73|6581.73|0
1757057700000|2025-09-05 07:35:00|6587.06|6587.06|6600.18|6600.18|6601.24|6601.24|6587.06|6587.06|0
1757058000000|2025-09-05 07:40:00|6602.31|6602.31|6602.31|6602.31|6606.17|6606.17|6601.02|6601.02|0
1757058600000|2025-09-05 07:50:00|6603.37|6603.37|6600.36|6600.36|6603.37|6603.37|6600.36|6600.36|0
1757058900000|2025-09-05 07:55:00|6601.43|6601.43|6602.49|6602.49|6603.78|6603.78|6601.43|6601.43|0
1757059200000|2025-09-05 08:00:00|6601.86|6601.86|6598.7|6598.7|6601.89|6601.89|6598.7|6598.7|0
1757059500000|2025-09-05 08:05:00|6601.35|6601.35|6595.85|6595.85|6601.35|6601.35|6594.95|6594.95|0
1757059800000|2025-09-05 08:10:00|6590.53|6590.53|6584.72|6584.72|6590.53|6590.53|6584.72|6584.72|0
1757060100000|2025-09-05 08:15:00|6582.75|6582.75|6576.35|6576.35|6582.75|6582.75|6575.29|6575.29|0
1757060400000|2025-09-05 08:20:00|6575.07|6575.07|6574.84|6574.84|6575.07|6575.07|6571.65|6571.65|0
1757060700000|2025-09-05 08:25:00|6576.97|6576.97|6581.31|6581.31|6581.31|6581.31|6576.97|6576.97|0
1757061000000|2025-09-05 08:30:00|6580.65|6580.65|6585.52|6585.52|6586.61|6586.61|6580.65|6580.65|0
1757061300000|2025-09-05 08:35:00|6584.46|6584.46|6585.31|6585.31|6585.31|6585.31|6580.38|6580.38|0
1757061600000|2025-09-05 08:40:00|6583.51|6583.51|6584.1|6584.1|6584.57|6584.57|6582.78|6582.78|0
1757061900000|2025-09-05 08:45:00|6585.16|6585.16|6584.24|6584.24|6585.82|6585.82|6584.24|6584.24|0
1757062200000|2025-09-05 08:50:00|6584.9|6584.9|6593.94|6593.94|6593.94|6593.94|6584.9|6584.9|0
1757062500000|2025-09-05 08:55:00|6594.6|6594.6|6593.77|6593.77|6595.5|6595.5|6593.77|6593.77|0
1757062800000|2025-09-05 09:00:00|6594.44|6594.44|6588.44|6588.44|6594.44|6594.44|6588.44|6588.44|0
1757063100000|2025-09-05 09:05:00|6587.54|6587.54|6589.23|6589.23|6591.36|6591.36|6587.54|6587.54|0
1757063400000|2025-09-05 09:10:00|6586.66|6586.66|6586.52|6586.52|6589.31|6589.31|6586.11|6586.11|0
1757063700000|2025-09-05 09:15:00|6585.62|6585.62|6589.71|6589.71|6591|6591|6585.62|6585.62|0
1757064000000|2025-09-05 09:20:00|6590.78|6590.78|6588.13|6588.13|6590.78|6590.78|6588.13|6588.13|0
1757064300000|2025-09-05 09:25:00|6589.42|6589.42|6585.97|6585.97|6589.42|6589.42|6585.97|6585.97|0
1757064600000|2025-09-05 09:30:00|6584.9|6584.9|6589.39|6589.39|6589.39|6589.39|6584.9|6584.9|0
1757064900000|2025-09-05 09:35:00|6590.71|6590.71|6590.71|6590.71|6590.71|6590.71|6590.71|6590.71|0
1757065200000|2025-09-05 09:40:00|6588.58|6588.58|6583.87|6583.87|6588.58|6588.58|6581.3|6581.3|0
1757065500000|2025-09-05 09:45:00|6583.21|6583.21|6581.27|6581.27|6583.21|6583.21|6581.27|6581.27|0
1757065800000|2025-09-05 09:50:00|6580.2|6580.2|6585.29|6585.29|6585.29|6585.29|6579.3|6579.3|0
1757066100000|2025-09-05 09:55:00|6583.96|6583.96|6583.12|6583.12|6585.25|6585.25|6582.67|6582.67|0
1757066400000|2025-09-05 10:00:00|6581.8|6581.8|6582.64|6582.64|6583.93|6583.93|6581.8|6581.8|0
1757066700000|2025-09-05 10:05:00|6585.21|6585.21|6590.37|6590.37|6591.65|6591.65|6585.21|6585.21|0
1757067000000|2025-09-05 10:10:00|6589.08|6589.08|6590.37|6590.37|6590.37|6590.37|6589.08|6589.08|0
1757067300000|2025-09-05 10:15:00|6592.5|6592.5|6596.76|6596.76|6596.76|6596.76|6592.5|6592.5|0
1757067600000|2025-09-05 10:20:00|6597.82|6597.82|6598.89|6598.89|6598.89|6598.89|6597.82|6597.82|0
1757067900000|2025-09-05 10:25:00|6599.95|6599.95|6599.95|6599.95|6599.95|6599.95|6599.95|6599.95|0
1757068200000|2025-09-05 10:30:00|6601.28|6601.28|6600.21|6600.21|6601.28|6601.28|6600.21|6600.21|0
1757068500000|2025-09-05 10:35:00|6601.5|6601.5|6598.64|6598.64|6601.5|6601.5|6598.64|6598.64|0
1757068800000|2025-09-05 10:40:00|6600.77|6600.77|6600.51|6600.51|6600.77|6600.77|6598.12|6598.12|0
1757069100000|2025-09-05 10:45:00|6601.17|6601.17|6606.94|6606.94|6606.94|6606.94|6601.17|6601.17|0
1757069400000|2025-09-05 10:50:00|6606.05|6606.05|6608.62|6608.62|6608.62|6608.62|6606.05|6606.05|0
1757069700000|2025-09-05 10:55:00|6607.56|6607.56|6598.99|6598.99|6607.56|6607.56|6598.99|6598.99|0
1757070000000|2025-09-05 11:00:00|6596.41|6596.41|6603.98|6603.98|6603.98|6603.98|6595.91|6595.91|0
1757070300000|2025-09-05 11:05:00|6602.92|6602.92|6603.82|6603.82|6604.71|6604.71|6602.92|6602.92|0
1757070600000|2025-09-05 11:10:00|6606.39|6606.39|6603.59|6603.59|6606.39|6606.39|6603.59|6603.59|0
1757070900000|2025-09-05 11:15:00|6601.02|6601.02|6603|6603|6603|6603|6601.02|6601.02|0
1757071200000|2025-09-05 11:20:00|6601.71|6601.71|6599.58|6599.58|6601.71|6601.71|6598.52|6598.52|0
1757071500000|2025-09-05 11:25:00|6600.24|6600.24|6598.95|6598.95|6600.24|6600.24|6596.82|6596.82|0
1757071800000|2025-09-05 11:30:00|6600.02|6600.02|6598.73|6598.73|6600.02|6600.02|6598.73|6598.73|0
1757072100000|2025-09-05 11:35:00|6599.8|6599.8|6597.81|6597.81|6599.8|6599.8|6597.81|6597.81|0
1757072400000|2025-09-05 11:40:00|6596.74|6596.74|6597.81|6597.81|6597.81|6597.81|6596.74|6596.74|0
1757072700000|2025-09-05 11:45:00|6595.68|6595.68|6597.4|6597.4|6597.4|6597.4|6595.68|6595.68|0
1757073000000|2025-09-05 11:50:00|6598.06|6598.06|6601.7|6601.7|6601.7|6601.7|6598.06|6598.06|0
1757073300000|2025-09-05 11:55:00|6603.03|6603.03|6598.66|6598.66|6603.03|6603.03|6598.66|6598.66|0
1757073600000|2025-09-05 12:00:00|6600.45|6600.45|6599.39|6599.39|6600.45|6600.45|6599.39|6599.39|0
1757073900000|2025-09-05 12:05:00|6598.32|6598.32|6600.45|6600.45|6600.45|6600.45|6598.32|6598.32|0
1757074200000|2025-09-05 12:10:00|6601.52|6601.52|6600.45|6600.45|6601.52|6601.52|6600.45|6600.45|0
1757074500000|2025-09-05 12:15:00|6598.47|6598.47|6592.59|6592.59|6599.13|6599.13|6592.59|6592.59|0
1757074800000|2025-09-05 12:20:00|6593.49|6593.49|6588.95|6588.95|6593.49|6593.49|6588.07|6588.07|0
1757075100000|2025-09-05 12:25:00|6587.66|6587.66|6589.85|6589.85|6589.85|6589.85|6587.66|6587.66|0
1757075400000|2025-09-05 12:30:00|6592.43|6592.43|6593.31|6593.31|6596.72|6596.72|6585.77|6585.77|0
1757075700000|2025-09-05 12:35:00|6591.18|6591.18|6595.1|6595.1|6595.1|6595.1|6590.11|6590.11|0
1757076000000|2025-09-05 12:40:00|6593.31|6593.31|6596.12|6596.12|6596.12|6596.12|6590.25|6590.25|0
1757076300000|2025-09-05 12:45:00|6599.31|6599.31|6604.92|6604.92|6605.99|6605.99|6599.31|6599.31|0
1757076600000|2025-09-05 12:50:00|6607.71|6607.71|6607.71|6607.71|6607.71|6607.71|6607.71|6607.71|0
1757076900000|2025-09-05 12:55:00|6605.58|6605.58|6602.16|6602.16|6605.58|6605.58|6602.16|6602.16|0
1757077200000|2025-09-05 13:00:00|6601.26|6601.26|6605.75|6605.75|6609.61|6609.61|6600.36|6600.36|0
1757077500000|2025-09-05 13:05:00|6606.81|6606.81|6608.54|6608.54|6609.43|6609.43|6606.81|6606.81|0
1757077800000|2025-09-05 13:10:00|6607.47|6607.47|6604.68|6604.68|6607.47|6607.47|6604.68|6604.68|0
1757078100000|2025-09-05 13:15:00|6606.81|6606.81|6610.63|6610.63|6610.63|6610.63|6604.39|6604.39|0
1757078400000|2025-09-05 13:20:00|6612.76|6612.76|6609.33|6609.33|6613.43|6613.43|6609.33|6609.33|0
1757078700000|2025-09-05 13:25:00|6607.2|6607.2|6608.1|6608.1|6608.1|6608.1|6607.2|6607.2|0
1757079000000|2025-09-05 13:30:00|6609.17|6609.17|6629.72|6629.72|6629.72|6629.72|6609.17|6609.17|0
1757079300000|2025-09-05 13:35:00|6631.01|6631.01|6643.26|6643.26|6643.26|6643.26|6628.44|6628.44|0
1757079600000|2025-09-05 13:40:00|6652.85|6652.85|6639.23|6639.23|6656.1|6656.1|6639.23|6639.23|0
1757079900000|2025-09-05 13:45:00|6641.36|6641.36|6640.97|6640.97|6641.36|6641.36|6634.09|6634.09|0
1757080200000|2025-09-05 13:50:00|6641.63|6641.63|6641.99|6641.99|6653.53|6653.53|6638.79|6638.79|0
1757080500000|2025-09-05 13:55:00|6640.92|6640.92|6660.88|6660.88|6663.01|6663.01|6640.92|6640.92|0
1757080800000|2025-09-05 14:00:00|6660.22|6660.22|6652.06|6652.06|6662.35|6662.35|6651.21|6651.21|0
1757081100000|2025-09-05 14:05:00|6649.48|6649.48|6646.38|6646.38|6649.48|6649.48|6645.22|6645.22|0
1757081400000|2025-09-05 14:10:00|6647.44|6647.44|6633.68|6633.68|6647.44|6647.44|6633.68|6633.68|0
1757081700000|2025-09-05 14:15:00|6631.11|6631.11|6619.67|6619.67|6634.47|6634.47|6619.67|6619.67|0
1757082000000|2025-09-05 14:20:00|6618.6|6618.6|6612.37|6612.37|6619.26|6619.26|6611.3|6611.3|0
1757082300000|2025-09-05 14:25:00|6611.47|6611.47|6610.4|6610.4|6611.47|6611.47|6609.34|6609.34|0
1757082600000|2025-09-05 14:30:00|6608.27|6608.27|6601.38|6601.38|6608.27|6608.27|6597.12|6597.12|0
1757082900000|2025-09-05 14:35:00|6600.09|6600.09|6589.52|6589.52|6600.09|6600.09|6588.68|6588.68|0
1757083200000|2025-09-05 14:40:00|6588.86|6588.86|6585.22|6585.22|6588.86|6588.86|6584.15|6584.15|0
1757083500000|2025-09-05 14:45:00|6584.15|6584.15|6583.66|6583.66|6588.42|6588.42|6583.03|6583.03|0
1757083800000|2025-09-05 14:50:00|6582.34|6582.34|6587.5|6587.5|6587.5|6587.5|6580.21|6580.21|0
1757084100000|2025-09-05 14:55:00|6585.37|6585.37|6581.05|6581.05|6586.69|6586.69|6581.05|6581.05|0
1757084400000|2025-09-05 15:00:00|6582.12|6582.12|6589.21|6589.21|6589.21|6589.21|6582.12|6582.12|0
1757084700000|2025-09-05 15:05:00|6589.87|6589.87|6588.36|6588.36|6593.72|6593.72|6588.36|6588.36|0
1757085000000|2025-09-05 15:10:00|6586.23|6586.23|6583.36|6583.36|6588.36|6588.36|6581.87|6581.87|0
1757085300000|2025-09-05 15:15:00|6583.98|6583.98|6584.88|6584.88|6588.91|6588.91|6583.98|6583.98|0
1757085600000|2025-09-05 15:20:00|6584.22|6584.22|6587.47|6587.47|6588.13|6588.13|6584.22|6584.22|0
1757085900000|2025-09-05 15:25:00|6586.41|6586.41|6591.73|6591.73|6591.73|6591.73|6586.41|6586.41|0
1757315700000|2025-09-08 07:15:00|6583.5|6583.5|6578.69|6578.69|6587.47|6587.47|6578.69|6578.69|0
1757316000000|2025-09-08 07:20:00|6582.29|6582.29|6584.42|6584.42|6585.48|6585.48|6582.29|6582.29|0
1757316300000|2025-09-08 07:25:00|6582.29|6582.29|6582.95|6582.95|6582.95|6582.95|6582.29|6582.29|0
1757316600000|2025-09-08 07:30:00|6586.81|6586.81|6582.14|6582.14|6588.53|6588.53|6582.14|6582.14|0
1757316900000|2025-09-08 07:35:00|6583.21|6583.21|6583.21|6583.21|6583.21|6583.21|6583.21|6583.21|0
1757317200000|2025-09-08 07:40:00|6587.07|6587.07|6601.7|6601.7|6601.7|6601.7|6587.07|6587.07|0
1757317500000|2025-09-08 07:45:00|6599.13|6599.13|6597.17|6597.17|6599.13|6599.13|6593.97|6593.97|0
1757317800000|2025-09-08 07:50:00|6598.23|6598.23|6599.3|6599.3|6604.23|6604.23|6598.23|6598.23|0
1757318100000|2025-09-08 07:55:00|6599.96|6599.96|6592.39|6592.39|6599.96|6599.96|6592.39|6592.39|0
1757318400000|2025-09-08 08:00:00|6588.53|6588.53|6588.53|6588.53|6588.53|6588.53|6588.53|6588.53|0
1757318700000|2025-09-08 08:05:00|6586.4|6586.4|6584.43|6584.43|6587.46|6587.46|6583.2|6583.2|0
1757319000000|2025-09-08 08:10:00|6585.33|6585.33|6585.33|6585.33|6585.33|6585.33|6585.33|6585.33|0
1757319300000|2025-09-08 08:15:00|6589.2|6589.2|6590.26|6590.26|6590.26|6590.26|6589.2|6589.2|0
1757319600000|2025-09-08 08:20:00|6591.55|6591.55|6592.39|6592.39|6592.84|6592.84|6590.26|6590.26|0
1757319900000|2025-09-08 08:25:00|6591.1|6591.1|6587.47|6587.47|6591.1|6591.1|6586.15|6586.15|0
1757320200000|2025-09-08 08:30:00|6588.13|6588.13|6584.88|6584.88|6588.13|6588.13|6583.34|6583.34|0
1757320500000|2025-09-08 08:35:00|6583.56|6583.56|6585.91|6585.91|6585.91|6585.91|6583.56|6583.56|0
1757320800000|2025-09-08 08:40:00|6583.78|6583.78|6584.84|6584.84|6584.84|6584.84|6582.71|6582.71|0
1757321100000|2025-09-08 08:45:00|6586.13|6586.13|6585.74|6585.74|6587.87|6587.87|6584.68|6584.68|0
1757321400000|2025-09-08 08:50:00|6586.64|6586.64|6584.34|6584.34|6587.54|6587.54|6584.34|6584.34|0
1757321700000|2025-09-08 08:55:00|6585.63|6585.63|6587.21|6587.21|6588.11|6588.11|6583.5|6583.5|0
1757322000000|2025-09-08 09:00:00|6590.41|6590.41|6597.47|6597.47|6597.47|6597.47|6590.41|6590.41|0
1757322300000|2025-09-08 09:05:00|6600.05|6600.05|6605.37|6605.37|6605.37|6605.37|6600.05|6600.05|0
1757322600000|2025-09-08 09:10:00|6607.5|6607.5|6599.55|6599.55|6608.35|6608.35|6599.55|6599.55|0
1757322900000|2025-09-08 09:15:00|6602.74|6602.74|6602.74|6602.74|6602.74|6602.74|6602.74|6602.74|0
1757323200000|2025-09-08 09:20:00|6604.03|6604.03|6617.38|6617.38|6617.38|6617.38|6602.74|6602.74|0
1757323500000|2025-09-08 09:25:00|6618.44|6618.44|6619.82|6619.82|6619.82|6619.82|6616.53|6616.53|0
1757323800000|2025-09-08 09:30:00|6615.95|6615.95|6630.25|6630.25|6631.53|6631.53|6615.95|6615.95|0
1757324100000|2025-09-08 09:35:00|6628.96|6628.96|6628.79|6628.79|6630.08|6630.08|6628.79|6628.79|0
1757324400000|2025-09-08 09:40:00|6627.5|6627.5|6628.79|6628.79|6628.79|6628.79|6627.5|6627.5|0
1757324700000|2025-09-08 09:45:00|6628.13|6628.13|6627.47|6627.47|6628.13|6628.13|6627.47|6627.47|0
1757325000000|2025-09-08 09:50:00|6629.46|6629.46|6629.46|6629.46|6629.46|6629.46|6629.46|6629.46|0
1757325300000|2025-09-08 09:55:00|6630.52|6630.52|6628.34|6628.34|6630.52|6630.52|6628.34|6628.34|0
1757325600000|2025-09-08 10:00:00|6627.27|6627.27|6627.41|6627.41|6630.69|6630.69|6627.27|6627.27|0
1757325900000|2025-09-08 10:05:00|6626.35|6626.35|6621.61|6621.61|6626.35|6626.35|6621.61|6621.61|0
1757326200000|2025-09-08 10:10:00|6623.74|6623.74|6623.74|6623.74|6623.74|6623.74|6623.74|6623.74|0
1757326500000|2025-09-08 10:15:00|6621.61|6621.61|6622.68|6622.68|6622.68|6622.68|6619.48|6619.48|0
1757326800000|2025-09-08 10:20:00|6624.66|6624.66|6620.51|6620.51|6624.66|6624.66|6619.22|6619.22|0
1757327100000|2025-09-08 10:25:00|6622.64|6622.64|6626.54|6626.54|6626.54|6626.54|6622.64|6622.64|0
1757327400000|2025-09-08 10:30:00|6627.44|6627.44|6637.28|6637.28|6638.57|6638.57|6627.44|6627.44|0
1757327700000|2025-09-08 10:35:00|6633.02|6633.02|6633.02|6633.02|6633.02|6633.02|6633.02|6633.02|0
1757328000000|2025-09-08 10:40:00|6631.73|6631.73|6627.2|6627.2|6631.73|6631.73|6627.2|6627.2|0
1757328300000|2025-09-08 10:45:00|6629.34|6629.34|6633.42|6633.42|6633.42|6633.42|6628.27|6628.27|0
1757328600000|2025-09-08 10:50:00|6634.71|6634.71|6634.71|6634.71|6634.71|6634.71|6634.71|6634.71|0
1757328900000|2025-09-08 10:55:00|6635.61|6635.61|6632.76|6632.76|6635.61|6635.61|6632.76|6632.76|0
1757329200000|2025-09-08 11:00:00|6635.34|6635.34|6637.19|6637.19|6637.19|6637.19|6631.87|6631.87|0
1757329500000|2025-09-08 11:05:00|6639.77|6639.77|6647.04|6647.04|6647.04|6647.04|6639.77|6639.77|0
1757329800000|2025-09-08 11:10:00|6645.98|6645.98|6649.18|6649.18|6649.18|6649.18|6645.32|6645.32|0
1757330100000|2025-09-08 11:15:00|6650.08|6650.08|6649.83|6649.83|6656.7|6656.7|6649.83|6649.83|0
1757330400000|2025-09-08 11:20:00|6651.15|6651.15|6652|6652|6653.8|6653.8|6649.17|6649.17|0
1757330700000|2025-09-08 11:25:00|6650.71|6650.71|6658.07|6658.07|6658.07|6658.07|6649.42|6649.42|0
1757331000000|2025-09-08 11:30:00|6659.39|6659.39|6664.44|6664.44|6668.09|6668.09|6659.39|6659.39|0
1757331300000|2025-09-08 11:35:00|6665.11|6665.11|6667.35|6667.35|6667.35|6667.35|6664.04|6664.04|0
1757331600000|2025-09-08 11:40:00|6669.93|6669.93|6672.93|6672.93|6672.93|6672.93|6667.35|6667.35|0
1757331900000|2025-09-08 11:45:00|6670.8|6670.8|6671.94|6671.94|6671.94|6671.94|6664.07|6664.07|0
1757332200000|2025-09-08 11:50:00|6673.23|6673.23|6671.76|6671.76|6673.23|6673.23|6671.1|6671.1|0
1757332500000|2025-09-08 11:55:00|6671.1|6671.1|6672.66|6672.66|6672.66|6672.66|6671.1|6671.1|0
1757332800000|2025-09-08 12:00:00|6673.95|6673.95|6682.23|6682.23|6682.23|6682.23|6673.95|6673.95|0
1757333100000|2025-09-08 12:05:00|6683.13|6683.13|6683.13|6683.13|6683.13|6683.13|6683.13|6683.13|0
1757333400000|2025-09-08 12:10:00|6687.39|6687.39|6683.13|6683.13|6687.39|6687.39|6683.13|6683.13|0
1757333700000|2025-09-08 12:15:00|6686.32|6686.32|6687.66|6687.66|6690.4|6690.4|6686.32|6686.32|0
1757334000000|2025-09-08 12:20:00|6689.79|6689.79|6687.66|6687.66|6689.79|6689.79|6687.66|6687.66|0
1757334300000|2025-09-08 12:25:00|6689.79|6689.79|6691.52|6691.52|6691.52|6691.52|6689.79|6689.79|0
1757334600000|2025-09-08 12:30:00|6693.87|6693.87|6693.79|6693.79|6694.53|6694.53|6691.22|6691.22|0
1757334900000|2025-09-08 12:35:00|6695.12|6695.12|6695.54|6695.54|6698.57|6698.57|6694.46|6694.46|0
1757335200000|2025-09-08 12:40:00|6693.41|6693.41|6688.85|6688.85|6694.08|6694.08|6688.85|6688.85|0
1757335500000|2025-09-08 12:45:00|6686.27|6686.27|6698.8|6698.8|6698.8|6698.8|6686.27|6686.27|0
1757335800000|2025-09-08 12:50:00|6697.74|6697.74|6693.48|6693.48|6697.74|6697.74|6693.48|6693.48|0
1757336100000|2025-09-08 12:55:00|6692.42|6692.42|6689.62|6689.62|6692.42|6692.42|6689.62|6689.62|0
1757336400000|2025-09-08 13:00:00|6690.69|6690.69|6690.95|6690.95|6690.95|6690.95|6686.17|6686.17|0
1757336700000|2025-09-08 13:05:00|6691.61|6691.61|6697.17|6697.17|6697.17|6697.17|6691.61|6691.61|0
1757337000000|2025-09-08 13:10:00|6698.24|6698.24|6697.02|6697.02|6700.4|6700.4|6696.98|6696.98|0
1757337300000|2025-09-08 13:15:00|6697.92|6697.92|6701.12|6701.12|6701.12|6701.12|6697.92|6697.92|0
1757337600000|2025-09-08 13:20:00|6700.05|6700.05|6698.73|6698.73|6700.05|6700.05|6698.73|6698.73|0
1757337900000|2025-09-08 13:25:00|6697.66|6697.66|6693.57|6693.57|6697.66|6697.66|6693.57|6693.57|0
1757338200000|2025-09-08 13:30:00|6692.28|6692.28|6667.65|6667.65|6692.28|6692.28|6667.65|6667.65|0
1757338500000|2025-09-08 13:35:00|6666.76|6666.76|6672.96|6672.96|6675.32|6675.32|6666.76|6666.76|0
1757338800000|2025-09-08 13:40:00|6671.89|6671.89|6662.38|6662.38|6671.89|6671.89|6659.01|6659.01|0
1757339100000|2025-09-08 13:45:00|6661.31|6661.31|6664.69|6664.69|6668.33|6668.33|6657.64|6657.64|0
1757339400000|2025-09-08 13:50:00|6661.49|6661.49|6658.92|6658.92|6664.07|6664.07|6654.6|6654.6|0
1757339700000|2025-09-08 13:55:00|6662.78|6662.78|6662.47|6662.47|6668.11|6668.11|6662.47|6662.47|0
1757340000000|2025-09-08 14:00:00|6661.18|6661.18|6661.59|6661.59|6661.59|6661.59|6659.23|6659.23|0
1757340300000|2025-09-08 14:05:00|6662.88|6662.88|6664.39|6664.39|6667.14|6667.14|6660.75|6660.75|0
1757340600000|2025-09-08 14:10:00|6665.45|6665.45|6658.13|6658.13|6665.45|6665.45|6655.34|6655.34|0
1757340900000|2025-09-08 14:15:00|6656|6656|6647.59|6647.59|6656|6656|6646.52|6646.52|0
1757341200000|2025-09-08 14:20:00|6646.52|6646.52|6646.91|6646.91|6646.91|6646.91|6645.62|6645.62|0
1757341500000|2025-09-08 14:25:00|6645.85|6645.85|6643.72|6643.72|6646.07|6646.07|6643.72|6643.72|0
1757341800000|2025-09-08 14:30:00|6644.78|6644.78|6645.38|6645.38|6647.57|6647.57|6644.78|6644.78|0
1757342100000|2025-09-08 14:35:00|6646.45|6646.45|6650.09|6650.09|6650.09|6650.09|6645.38|6645.38|0
1757342400000|2025-09-08 14:40:00|6649.03|6649.03|6649.65|6649.65|6650.93|6650.93|6648.8|6648.8|0
1757342700000|2025-09-08 14:45:00|6647.51|6647.51|6654.13|6654.13|6654.13|6654.13|6647.51|6647.51|0
1757343000000|2025-09-08 14:50:00|6653.06|6653.06|6658.06|6658.06|6660.41|6660.41|6653.06|6653.06|0
1757343300000|2025-09-08 14:55:00|6659.12|6659.12|6663.65|6663.65|6665.56|6665.56|6659.12|6659.12|0
1757343600000|2025-09-08 15:00:00|6662.36|6662.36|6668.18|6668.18|6669.24|6669.24|6657.65|6657.65|0
1757343900000|2025-09-08 15:05:00|6666.89|6666.89|6676.73|6676.73|6676.73|6676.73|6666.89|6666.89|0
1757344200000|2025-09-08 15:10:00|6678.86|6678.86|6680.59|6680.59|6681.88|6681.88|6675.04|6675.04|0
1757344500000|2025-09-08 15:15:00|6679.52|6679.52|6675.26|6675.26|6679.52|6679.52|6673.97|6673.97|0
1757344800000|2025-09-08 15:20:00|6676.55|6676.55|6679.38|6679.38|6681.76|6681.76|6674.16|6674.16|0
1757345100000|2025-09-08 15:25:00|6680.27|6680.27|6686.29|6686.29|6686.45|6686.45|6678.09|6678.09|0
1757402100000|2025-09-09 07:15:00|6702.14|6702.14|6695.96|6695.96|6703.93|6703.93|6695.96|6695.96|0
1757402400000|2025-09-09 07:20:00|6699.16|6699.16|6718.65|6718.65|6718.65|6718.65|6699.16|6699.16|0
1757402700000|2025-09-09 07:25:00|6719.94|6719.94|6733.6|6733.6|6733.6|6733.6|6719.94|6719.94|0
1757403000000|2025-09-09 07:30:00|6734.5|6734.5|6739.26|6739.26|6739.26|6739.26|6734.5|6734.5|0
1757403300000|2025-09-09 07:35:00|6738.6|6738.6|6733.11|6733.11|6738.6|6738.6|6733.11|6733.11|0
1757403600000|2025-09-09 07:40:00|6733.77|6733.77|6727.15|6727.15|6733.77|6733.77|6725.86|6725.86|0
1757403900000|2025-09-09 07:45:00|6728.05|6728.05|6719.01|6719.01|6728.05|6728.05|6717.95|6717.95|0
1757404200000|2025-09-09 07:50:00|6720.34|6720.34|6714.83|6714.83|6721|6721|6713.76|6713.76|0
1757404500000|2025-09-09 07:55:00|6715.72|6715.72|6710.94|6710.94|6715.72|6715.72|6709.65|6709.65|0
1757404800000|2025-09-09 08:00:00|6710.04|6710.04|6707.58|6707.58|6710.94|6710.94|6705.61|6705.61|0
1757405100000|2025-09-09 08:05:00|6705.6|6705.6|6708.9|6708.9|6708.9|6708.9|6699.42|6699.42|0
1757405400000|2025-09-09 08:10:00|6708.24|6708.24|6721.14|6721.14|6721.14|6721.14|6708.24|6708.24|0
1757405700000|2025-09-09 08:15:00|6719.85|6719.85|6722.86|6722.86|6722.86|6722.86|6719.81|6719.81|0
1757406000000|2025-09-09 08:20:00|6725.43|6725.43|6724.11|6724.11|6726.69|6726.69|6723.46|6723.46|0
1757406300000|2025-09-09 08:25:00|6722.83|6722.83|6720.69|6720.69|6722.83|6722.83|6720.03|6720.03|0
1757406600000|2025-09-09 08:30:00|6722.68|6722.68|6704.63|6704.63|6722.68|6722.68|6704.63|6704.63|0
1757406900000|2025-09-09 08:35:00|6705.92|6705.92|6708.63|6708.63|6708.63|6708.63|6704.6|6704.6|0
1757407200000|2025-09-09 08:40:00|6707.56|6707.56|6707.34|6707.34|6707.56|6707.56|6703.7|6703.7|0
1757407500000|2025-09-09 08:45:00|6706.02|6706.02|6701.31|6701.31|6706.68|6706.68|6700.24|6700.24|0
1757407800000|2025-09-09 08:50:00|6699.99|6699.99|6701.71|6701.71|6702.37|6702.37|6699.99|6699.99|0
1757408100000|2025-09-09 08:55:00|6702.78|6702.78|6701.05|6701.05|6702.78|6702.78|6699.98|6699.98|0
1757408400000|2025-09-09 09:00:00|6701.71|6701.71|6707.69|6707.69|6707.69|6707.69|6701.71|6701.71|0
1757408700000|2025-09-09 09:05:00|6711.56|6711.56|6709.82|6709.82|6711.56|6711.56|6707.69|6707.69|0
1757409000000|2025-09-09 09:10:00|6711.11|6711.11|6713.07|6713.07|6713.07|6713.07|6711.11|6711.11|0
1757409300000|2025-09-09 09:15:00|6715.65|6715.65|6717.78|6717.78|6717.78|6717.78|6715.65|6715.65|0
1757409600000|2025-09-09 09:20:00|6718.44|6718.44|6716.97|6716.97|6718.44|6718.44|6716.31|6716.31|0
1757410200000|2025-09-09 09:30:00|6714.99|6714.99|6715.65|6715.65|6715.65|6715.65|6714.99|6714.99|0
1757410500000|2025-09-09 09:35:00|6713.07|6713.07|6713.69|6713.69|6715.2|6715.2|6712.63|6712.63|0
1757410800000|2025-09-09 09:40:00|6714.76|6714.76|6719.46|6719.46|6720.53|6720.53|6714.76|6714.76|0
1757411100000|2025-09-09 09:45:00|6720.36|6720.36|6719.7|6719.7|6720.36|6720.36|6719.7|6719.7|0
1757411700000|2025-09-09 09:55:00|6715.44|6715.44|6715.44|6715.44|6718.02|6718.02|6715.44|6715.44|0
1757412000000|2025-09-09 10:00:00|6717.57|6717.57|6717.98|6717.98|6718.64|6718.64|6714.12|6714.12|0
1757412300000|2025-09-09 10:05:00|6716.69|6716.69|6728.53|6728.53|6728.53|6728.53|6716.69|6716.69|0
1757412600000|2025-09-09 10:10:00|6730.66|6730.66|6731.95|6731.95|6733.01|6733.01|6730.66|6730.66|0
1757412900000|2025-09-09 10:15:00|6732.84|6732.84|6728.14|6728.14|6732.84|6732.84|6728.14|6728.14|0
1757413200000|2025-09-09 10:20:00|6729.43|6729.43|6731.56|6731.56|6731.56|6731.56|6729.43|6729.43|0
1757413500000|2025-09-09 10:25:00|6730.27|6730.27|6732.62|6732.62|6732.62|6732.62|6730.27|6730.27|0
1757413800000|2025-09-09 10:30:00|6730.05|6730.05|6734.53|6734.53|6734.53|6734.53|6730.05|6730.05|0
1757414100000|2025-09-09 10:35:00|6737.73|6737.73|6736.66|6736.66|6737.73|6737.73|6735.59|6735.59|0
1757414400000|2025-09-09 10:40:00|6735.59|6735.59|6735.59|6735.59|6735.59|6735.59|6735.59|6735.59|0
1757414700000|2025-09-09 10:45:00|6737.73|6737.73|6742.63|6742.63|6743.7|6743.7|6737.73|6737.73|0
1757415000000|2025-09-09 10:50:00|6744.76|6744.76|6745.83|6745.83|6745.83|6745.83|6742.63|6742.63|0
1757415300000|2025-09-09 10:55:00|6746.89|6746.89|6755.86|6755.86|6759.06|6759.06|6746.89|6746.89|0
1757415600000|2025-09-09 11:00:00|6756.76|6756.76|6750.14|6750.14|6756.76|6756.76|6749.25|6749.25|0
1757415900000|2025-09-09 11:05:00|6751.21|6751.21|6746.72|6746.72|6751.21|6751.21|6746.72|6746.72|0
1757416200000|2025-09-09 11:10:00|6745.66|6745.66|6737.98|6737.98|6745.66|6745.66|6737.98|6737.98|0
1757416500000|2025-09-09 11:15:00|6736.91|6736.91|6726.78|6726.78|6736.91|6736.91|6726.78|6726.78|0
1757416800000|2025-09-09 11:20:00|6725.45|6725.45|6723.47|6723.47|6725.45|6725.45|6721.34|6721.34|0
1757417100000|2025-09-09 11:25:00|6721.67|6721.67|6721.11|6721.11|6722.74|6722.74|6719.32|6719.32|0
1757417400000|2025-09-09 11:30:00|6722.18|6722.18|6721.11|6721.11|6722.18|6722.18|6721.11|6721.11|0
1757417700000|2025-09-09 11:35:00|6719.82|6719.82|6714.5|6714.5|6719.82|6719.82|6713.21|6713.21|0
1757418000000|2025-09-09 11:40:00|6713.43|6713.43|6709.13|6709.13|6713.43|6713.43|6707.84|6707.84|0
1757418300000|2025-09-09 11:45:00|6708.23|6708.23|6707.99|6707.99|6708.23|6708.23|6706.67|6706.67|0
1757418600000|2025-09-09 11:50:00|6709.06|6709.06|6710.78|6710.78|6711.85|6711.85|6709.06|6709.06|0
1757418900000|2025-09-09 11:55:00|6711.85|6711.85|6712.86|6712.86|6712.91|6712.91|6710.73|6710.73|0
1757419200000|2025-09-09 12:00:00|6713.92|6713.92|6708.65|6708.65|6715.87|6715.87|6708.65|6708.65|0
1757419500000|2025-09-09 12:05:00|6707.99|6707.99|6713.79|6713.79|6713.79|6713.79|6707.99|6707.99|0
1757420100000|2025-09-09 12:15:00|6714.86|6714.86|6716.99|6716.99|6717.65|6717.65|6714.86|6714.86|0
1757420400000|2025-09-09 12:20:00|6715.92|6715.92|6715.92|6715.92|6715.92|6715.92|6714.86|6714.86|0
1757420700000|2025-09-09 12:25:00|6713.79|6713.79|6713.13|6713.13|6713.79|6713.79|6711|6711|0
1757421000000|2025-09-09 12:30:00|6715.71|6715.71|6710.68|6710.68|6715.71|6715.71|6707.48|6707.48|0
1757421300000|2025-09-09 12:35:00|6711.34|6711.34|6711.74|6711.74|6712.63|6712.63|6710.68|6710.68|0
1757421600000|2025-09-09 12:40:00|6710.67|6710.67|6707.62|6707.62|6710.67|6710.67|6700.56|6700.56|0
1757421900000|2025-09-09 12:45:00|6705.04|6705.04|6700.62|6700.62|6705.04|6705.04|6700.62|6700.62|0
1757422200000|2025-09-09 12:50:00|6697.43|6697.43|6696.54|6696.54|6701.03|6701.03|6696.54|6696.54|0
1757422500000|2025-09-09 12:55:00|6698.34|6698.34|6696.43|6696.43|6703.89|6703.89|6696.43|6696.43|0
1757422800000|2025-09-09 13:00:00|6695.77|6695.77|6687.01|6687.01|6697.09|6697.09|6687.01|6687.01|0
1757423100000|2025-09-09 13:05:00|6685.69|6685.69|6687.24|6687.24|6687.24|6687.24|6681.39|6681.39|0
1757423400000|2025-09-09 13:10:00|6691.51|6691.51|6688.72|6688.72|6694.14|6694.14|6687.4|6687.4|0
1757423700000|2025-09-09 13:15:00|6689.78|6689.78|6690.85|6690.85|6691.91|6691.91|6689.78|6689.78|0
1757424000000|2025-09-09 13:20:00|6691.74|6691.74|6692.4|6692.4|6693.06|6693.06|6691.74|6691.74|0
1757424300000|2025-09-09 13:25:00|6693.3|6693.3|6695.43|6695.43|6695.43|6695.43|6693.3|6693.3|0
1757424600000|2025-09-09 13:30:00|6694.36|6694.36|6705.01|6705.01|6706.34|6706.34|6693.47|6693.47|0
1757424900000|2025-09-09 13:35:00|6706.3|6706.3|6697.84|6697.84|6706.3|6706.3|6694.66|6694.66|0
1757425200000|2025-09-09 13:40:00|6702.1|6702.1|6699.14|6699.14|6703|6703|6699.14|6699.14|0
1757425500000|2025-09-09 13:45:00|6694.88|6694.88|6698.63|6698.63|6698.63|6698.63|6692.75|6692.75|0
1757425800000|2025-09-09 13:50:00|6703.96|6703.96|6707.05|6707.05|6710.13|6710.13|6703.96|6703.96|0
1757426100000|2025-09-09 13:55:00|6705.98|6705.98|6701.66|6701.66|6705.98|6705.98|6700.6|6700.6|0
1757426400000|2025-09-09 14:00:00|6702.73|6702.73|6702.07|6702.07|6704.86|6704.86|6694.16|6694.16|0
1757426700000|2025-09-09 14:05:00|6700.78|6700.78|6698.87|6698.87|6701|6701|6698.87|6698.87|0
1757427000000|2025-09-09 14:10:00|6702.07|6702.07|6701|6701|6703.36|6703.36|6701|6701|0
1757427300000|2025-09-09 14:15:00|6701.66|6701.66|6698.38|6698.38|6704.69|6704.69|6698.38|6698.38|0
1757427600000|2025-09-09 14:20:00|6696.4|6696.4|6693.45|6693.45|6697.47|6697.47|6692.38|6692.38|0
1757427900000|2025-09-09 14:25:00|6692.38|6692.38|6674.95|6674.95|6692.38|6692.38|6674.95|6674.95|0
1757428200000|2025-09-09 14:30:00|6673.89|6673.89|6676.39|6676.39|6678.34|6678.34|6670.62|6670.62|0
1757428500000|2025-09-09 14:35:00|6674.26|6674.26|6678.93|6678.93|6678.93|6678.93|6674.26|6674.26|0
1757428800000|2025-09-09 14:40:00|6676.8|6676.8|6676.12|6676.12|6678.25|6678.25|6675.9|6675.9|0
1757429100000|2025-09-09 14:45:00|6675.05|6675.05|6672.55|6672.55|6675.05|6675.05|6667.34|6667.34|0
1757429400000|2025-09-09 14:50:00|6671.49|6671.49|6670.24|6670.24|6671.49|6671.49|6667.31|6667.31|0
1757429700000|2025-09-09 14:55:00|6671.31|6671.31|6662.52|6662.52|6671.31|6671.31|6655.68|6655.68|0
1757430000000|2025-09-09 15:00:00|6661.45|6661.45|6652.37|6652.37|6662.74|6662.74|6652.37|6652.37|0
1757430300000|2025-09-09 15:05:00|6651.31|6651.31|6650.88|6650.88|6655.62|6655.62|6649.16|6649.16|0
1757430600000|2025-09-09 15:10:00|6651.95|6651.95|6658.2|6658.2|6658.2|6658.2|6651.95|6651.95|0
1757430900000|2025-09-09 15:15:00|6657.54|6657.54|6652.22|6652.22|6657.54|6657.54|6648.29|6648.29|0
1757431200000|2025-09-09 15:20:00|6651.56|6651.56|6664.17|6664.17|6665.23|6665.23|6650.42|6650.42|0
1757431500000|2025-09-09 15:25:00|6663.1|6663.1|6668.26|6668.26|6668.26|6668.26|6663.1|6663.1|0
1757488500000|2025-09-10 07:15:00|6664.8|6664.8|6677.91|6677.91|6679.88|6679.88|6664.8|6664.8|0
1757488800000|2025-09-10 07:20:00|6675.33|6675.33|6681.58|6681.58|6682.48|6682.48|6675.33|6675.33|0
1757489100000|2025-09-10 07:25:00|6680.3|6680.3|6678.65|6678.65|6681.62|6681.62|6678.42|6678.42|0
1757489400000|2025-09-10 07:30:00|6683.97|6683.97|6676.07|6676.07|6685.26|6685.26|6676.07|6676.07|0
1757489700000|2025-09-10 07:35:00|6675.01|6675.01|6659.82|6659.82|6675.01|6675.01|6659.82|6659.82|0
1757490000000|2025-09-10 07:40:00|6660.88|6660.88|6649.85|6649.85|6661.95|6661.95|6649.85|6649.85|0
1757490300000|2025-09-10 07:45:00|6648.57|6648.57|6649.85|6649.85|6649.85|6649.85|6648.57|6648.57|0
1757490600000|2025-09-10 07:50:00|6648.57|6648.57|6653.89|6653.89|6653.89|6653.89|6648.57|6648.57|0
1757490900000|2025-09-10 07:55:00|6655.21|6655.21|6653.98|6653.98|6656.11|6656.11|6653.98|6653.98|0
1757491200000|2025-09-10 08:00:00|6652.69|6652.69|6648.83|6648.83|6653.98|6653.98|6647.54|6647.54|0
1757491500000|2025-09-10 08:05:00|6647.54|6647.54|6652.69|6652.69|6653.98|6653.98|6647.54|6647.54|0
1757492100000|2025-09-10 08:15:00|6653.59|6653.59|6650.39|6650.39|6653.59|6653.59|6650.39|6650.39|0
1757492400000|2025-09-10 08:20:00|6651.68|6651.68|6637.26|6637.26|6654.26|6654.26|6637.26|6637.26|0
1757492700000|2025-09-10 08:25:00|6630.87|6630.87|6618.57|6618.57|6630.87|6630.87|6617.51|6617.51|0
1757493000000|2025-09-10 08:30:00|6619.86|6619.86|6617.42|6617.42|6621.99|6621.99|6617.42|6617.42|0
1757493300000|2025-09-10 08:35:00|6616.13|6616.13|6628.18|6628.18|6628.18|6628.18|6614.84|6614.84|0
1757493600000|2025-09-10 08:40:00|6630.31|6630.31|6624.73|6624.73|6630.31|6630.31|6624.73|6624.73|0
1757493900000|2025-09-10 08:45:00|6624.07|6624.07|6624.25|6624.25|6624.25|6624.25|6622.08|6622.08|0
1757494200000|2025-09-10 08:50:00|6623.18|6623.18|6619.06|6619.06|6623.18|6623.18|6618|6618|0
1757494500000|2025-09-10 08:55:00|6620.35|6620.35|6618.81|6618.81|6621.64|6621.64|6616.49|6616.49|0
1757494800000|2025-09-10 09:00:00|6620.79|6620.79|6621.45|6621.45|6621.84|6621.84|6618.6|6618.6|0
1757495100000|2025-09-10 09:05:00|6620.55|6620.55|6619.89|6619.89|6620.55|6620.55|6617.76|6617.76|0
1757495400000|2025-09-10 09:10:00|6621.18|6621.18|6627.62|6627.62|6627.62|6627.62|6621.18|6621.18|0
1757495700000|2025-09-10 09:15:00|6631.48|6631.48|6626.55|6626.55|6631.48|6631.48|6625.49|6625.49|0
1757496000000|2025-09-10 09:20:00|6629.75|6629.75|6629.75|6629.75|6629.75|6629.75|6629.75|6629.75|0
1757496300000|2025-09-10 09:25:00|6633.61|6633.61|6635.77|6635.77|6638.13|6638.13|6633.61|6633.61|0
1757496600000|2025-09-10 09:30:00|6632.35|6632.35|6632.35|6632.35|6632.35|6632.35|6632.35|6632.35|0
1757497200000|2025-09-10 09:40:00|6627.65|6627.65|6627.65|6627.65|6627.65|6627.65|6626.58|6626.58|0
1757497500000|2025-09-10 09:45:00|6628.94|6628.94|6638.41|6638.41|6638.41|6638.41|6628.77|6628.77|0
1757497800000|2025-09-10 09:50:00|6639.72|6639.72|6640.64|6640.64|6641.71|6641.71|6639.72|6639.72|0
1757498100000|2025-09-10 09:55:00|6641.71|6641.71|6642.78|6642.78|6642.78|6642.78|6641.71|6641.71|0
1757498400000|2025-09-10 10:00:00|6638.51|6638.51|6638.51|6638.51|6638.51|6638.51|6638.51|6638.51|0
1757498700000|2025-09-10 10:05:00|6637.45|6637.45|6642.44|6642.44|6642.44|6642.44|6637.45|6637.45|0
1757499000000|2025-09-10 10:10:00|6641.15|6641.15|6639.14|6639.14|6642.44|6642.44|6639.14|6639.14|0
1757499300000|2025-09-10 10:15:00|6638.08|6638.08|6634.71|6634.71|6638.08|6638.08|6634.71|6634.71|0
1757499600000|2025-09-10 10:20:00|6636.84|6636.84|6639.9|6639.9|6639.9|6639.9|6636.62|6636.62|0
1757499900000|2025-09-10 10:25:00|6640.97|6640.97|6643.1|6643.1|6643.1|6643.1|6640.97|6640.97|0
1757500200000|2025-09-10 10:30:00|6642.2|6642.2|6641.54|6641.54|6643.49|6643.49|6640.25|6640.25|0
1757500500000|2025-09-10 10:35:00|6642.2|6642.2|6641.94|6641.94|6642.2|6642.2|6640.88|6640.88|0
1757500800000|2025-09-10 10:40:00|6642.84|6642.84|6644.13|6644.13|6645.42|6645.42|6642.84|6642.84|0
1757501100000|2025-09-10 10:45:00|6643.06|6643.06|6646.92|6646.92|6646.92|6646.92|6643.06|6643.06|0
1757501400000|2025-09-10 10:50:00|6647.98|6647.98|6653.64|6653.64|6653.64|6653.64|6647.98|6647.98|0
1757501700000|2025-09-10 10:55:00|6652.98|6652.98|6651.92|6651.92|6652.98|6652.98|6651.92|6651.92|0
1757502000000|2025-09-10 11:00:00|6650.85|6650.85|6650.85|6650.85|6650.85|6650.85|6650.85|6650.85|0
1757502600000|2025-09-10 11:10:00|6648.28|6648.28|6645.08|6645.08|6648.28|6648.28|6645.08|6645.08|0
1757502900000|2025-09-10 11:15:00|6641.88|6641.88|6641.88|6641.88|6641.88|6641.88|6641.88|6641.88|0
1757503200000|2025-09-10 11:20:00|6641.23|6641.23|6640.57|6640.57|6641.23|6641.23|6640.57|6640.57|0
1757503500000|2025-09-10 11:25:00|6638.77|6638.77|6633|6633|6638.77|6638.77|6633|6633|0
1757503800000|2025-09-10 11:30:00|6630.87|6630.87|6631.93|6631.93|6631.93|6631.93|6630.87|6630.87|0
1757504100000|2025-09-10 11:35:00|6633|6633|6633|6633|6633|6633|6632.34|6632.34|0
1757504400000|2025-09-10 11:40:00|6634.29|6634.29|6636.42|6636.42|6637.48|6637.48|6632.15|6632.15|0
1757505000000|2025-09-10 11:50:00|6638.55|6638.55|6638.55|6638.55|6638.55|6638.55|6638.55|6638.55|0
1757505300000|2025-09-10 11:55:00|6635.35|6635.35|6636.42|6636.42|6636.42|6636.42|6635.35|6635.35|0
1757505600000|2025-09-10 12:00:00|6635.52|6635.52|6635.52|6635.52|6635.52|6635.52|6635.52|6635.52|0
1757505900000|2025-09-10 12:05:00|6636.58|6636.58|6636.58|6636.58|6636.58|6636.58|6636.58|6636.58|0
1757506200000|2025-09-10 12:10:00|6635.92|6635.92|6631.44|6631.44|6635.92|6635.92|6631.44|6631.44|0
1757506500000|2025-09-10 12:15:00|6630.12|6630.12|6633.76|6633.76|6633.76|6633.76|6630.12|6630.12|0
1757506800000|2025-09-10 12:20:00|6630.56|6630.56|6630.56|6630.56|6630.56|6630.56|6630.56|6630.56|0
1757507100000|2025-09-10 12:25:00|6629.67|6629.67|6630.73|6630.73|6630.73|6630.73|6628.6|6628.6|0
1757507400000|2025-09-10 12:30:00|6631.63|6631.63|6641.8|6641.8|6657.43|6657.43|6631.63|6631.63|0
1757507700000|2025-09-10 12:35:00|6636.47|6636.47|6642.21|6642.21|6642.21|6642.21|6636.44|6636.44|0
1757508000000|2025-09-10 12:40:00|6640.89|6640.89|6643.27|6643.27|6643.27|6643.27|6640.89|6640.89|0
1757508300000|2025-09-10 12:45:00|6644.34|6644.34|6642.83|6642.83|6646.69|6646.69|6642.83|6642.83|0
1757508600000|2025-09-10 12:50:00|6642.17|6642.17|6638.13|6638.13|6642.17|6642.17|6635.55|6635.55|0
1757508900000|2025-09-10 12:55:00|6637.06|6637.06|6629.68|6629.68|6637.06|6637.06|6629.68|6629.68|0
1757509200000|2025-09-10 13:00:00|6633.54|6633.54|6629.24|6629.24|6633.54|6633.54|6628.18|6628.18|0
1757509500000|2025-09-10 13:05:00|6630.53|6630.53|6631.37|6631.37|6631.6|6631.6|6629.24|6629.24|0
1757509800000|2025-09-10 13:10:00|6630.08|6630.08|6632.03|6632.03|6633.32|6633.32|6628.8|6628.8|0
1757510100000|2025-09-10 13:15:00|6637.8|6637.8|6635.45|6635.45|6637.8|6637.8|6635.23|6635.23|0
1757510400000|2025-09-10 13:20:00|6636.52|6636.52|6630.7|6630.7|6636.52|6636.52|6630.7|6630.7|0
1757510700000|2025-09-10 13:25:00|6628.91|6628.91|6628.08|6628.08|6630.47|6630.47|6627.27|6627.27|0
1757511000000|2025-09-10 13:30:00|6629.37|6629.37|6632.82|6632.82|6636.67|6636.67|6628.96|6628.96|0
1757511300000|2025-09-10 13:35:00|6634.8|6634.8|6635.87|6635.87|6635.87|6635.87|6631.61|6631.61|0
1757511600000|2025-09-10 13:40:00|6633.74|6633.74|6631.61|6631.61|6636.31|6636.31|6631.61|6631.61|0
1757511900000|2025-09-10 13:45:00|6633.74|6633.74|6639.29|6639.29|6639.29|6639.29|6632.41|6632.41|0
1757512200000|2025-09-10 13:50:00|6638.22|6638.22|6641.23|6641.23|6643.36|6643.36|6638.22|6638.22|0
1757512500000|2025-09-10 13:55:00|6645.1|6645.1|6646.16|6646.16|6646.16|6646.16|6645.1|6645.1|0
1757512800000|2025-09-10 14:00:00|6647.06|6647.06|6637.21|6637.21|6647.29|6647.29|6635.92|6635.92|0
1757513100000|2025-09-10 14:05:00|6638.5|6638.5|6643.2|6643.2|6643.46|6643.46|6638.5|6638.5|0
1757513400000|2025-09-10 14:10:00|6640.01|6640.01|6643.43|6643.43|6643.43|6643.43|6640.01|6640.01|0
1757513700000|2025-09-10 14:15:00|6644.09|6644.09|6635.93|6635.93|6644.09|6644.09|6634.86|6634.86|0
1757514000000|2025-09-10 14:20:00|6635.03|6635.03|6624.08|6624.08|6635.03|6635.03|6624.08|6624.08|0
1757514300000|2025-09-10 14:25:00|6623.42|6623.42|6623.42|6623.42|6623.42|6623.42|6620.22|6620.22|0
1757514600000|2025-09-10 14:30:00|6622.35|6622.35|6622.51|6622.51|6624.3|6624.3|6622.35|6622.35|0
1757514900000|2025-09-10 14:35:00|6619.93|6619.93|6620.99|6620.99|6622.06|6622.06|6619.93|6619.93|0
1757515200000|2025-09-10 14:40:00|6622.06|6622.06|6623.35|6623.35|6630.41|6630.41|6622.06|6622.06|0
1757515500000|2025-09-10 14:45:00|6622.69|6622.69|6619.56|6619.56|6622.69|6622.69|6615.67|6615.67|0
1757515800000|2025-09-10 14:50:00|6618.5|6618.5|6616.15|6616.15|6619.79|6619.79|6615.08|6615.08|0
1757516100000|2025-09-10 14:55:00|6617.43|6617.43|6616.09|6616.09|6617.43|6617.43|6612.11|6612.11|0
1757516400000|2025-09-10 15:00:00|6615.03|6615.03|6613.85|6613.85|6615.43|6615.43|6611.96|6611.96|0
1757516700000|2025-09-10 15:05:00|6614.51|6614.51|6616.92|6616.92|6620.28|6620.28|6614.51|6614.51|0
1757517000000|2025-09-10 15:10:00|6615.85|6615.85|6620.95|6620.95|6620.95|6620.95|6615.85|6615.85|0
1757517300000|2025-09-10 15:15:00|6619.66|6619.66|6611.62|6611.62|6619.66|6619.66|6609.08|6609.08|0
1757517600000|2025-09-10 15:20:00|6617.39|6617.39|6618.3|6618.3|6618.71|6618.71|6617.39|6617.39|0
1757517900000|2025-09-10 15:25:00|6619.37|6619.37|6617.43|6617.43|6621.5|6621.5|6614.85|6614.85|0
1757574900000|2025-09-11 07:15:00|6618.57|6618.57|6613.54|6613.54|6621.15|6621.15|6613.54|6613.54|0
1757575200000|2025-09-11 07:20:00|6611.74|6611.74|6620.6|6620.6|6625.89|6625.89|6611.74|6611.74|0
1757575500000|2025-09-11 07:25:00|6627.04|6627.04|6624.9|6624.9|6629.17|6629.17|6624.9|6624.9|0
1757575800000|2025-09-11 07:30:00|6630.05|6630.05|6630.05|6630.05|6630.05|6630.05|6628.98|6628.98|0
1757576100000|2025-09-11 07:35:00|6629.39|6629.39|6633.28|6633.28|6633.28|6633.28|6629.39|6629.39|0
1757576400000|2025-09-11 07:40:00|6638.61|6638.61|6637.32|6637.32|6639.9|6639.9|6637.32|6637.32|0
1757576700000|2025-09-11 07:45:00|6635.19|6635.19|6637.35|6637.35|6637.35|6637.35|6633.39|6633.39|0
1757577000000|2025-09-11 07:50:00|6638.64|6638.64|6635.85|6635.85|6638.64|6638.64|6634.05|6634.05|0
1757577300000|2025-09-11 07:55:00|6639.05|6639.05|6644.11|6644.11|6645.79|6645.79|6639.05|6639.05|0
1757577600000|2025-09-11 08:00:00|6643.21|6643.21|6647.31|6647.31|6648.62|6648.62|6643.21|6643.21|0
1757577900000|2025-09-11 08:05:00|6649.44|6649.44|6659.19|6659.19|6659.19|6659.19|6649.44|6649.44|0
1757578200000|2025-09-11 08:10:00|6660.09|6660.09|6662.22|6662.22|6662.22|6662.22|6660.09|6660.09|0
1757578500000|2025-09-11 08:15:00|6660.09|6660.09|6667.88|6667.88|6675.78|6675.78|6660.09|6660.09|0
1757578800000|2025-09-11 08:20:00|6670.01|6670.01|6663.82|6663.82|6671.08|6671.08|6662.92|6662.92|0
1757579100000|2025-09-11 08:25:00|6659.95|6659.95|6659.84|6659.84|6664.33|6664.33|6659.84|6659.84|0
1757579400000|2025-09-11 08:30:00|6658.78|6658.78|6650.67|6650.67|6660.17|6660.17|6650.67|6650.67|0
1757579700000|2025-09-11 08:35:00|6648.7|6648.7|6640.83|6640.83|6650.68|6650.68|6640.83|6640.83|0
1757580000000|2025-09-11 08:40:00|6640.17|6640.17|6639.1|6639.1|6640.17|6640.17|6639.1|6639.1|0
1757580300000|2025-09-11 08:45:00|6641.24|6641.24|6635.69|6635.69|6641.24|6641.24|6635.69|6635.69|0
1757580600000|2025-09-11 08:50:00|6633.55|6633.55|6630.86|6630.86|6633.55|6633.55|6630.86|6630.86|0
1757580900000|2025-09-11 08:55:00|6631.93|6631.93|6635.79|6635.79|6638.37|6638.37|6630.86|6630.86|0
1757581200000|2025-09-11 09:00:00|6635.13|6635.13|6637.52|6637.52|6642.23|6642.23|6635.13|6635.13|0
1757581500000|2025-09-11 09:05:00|6638.59|6638.59|6634.47|6634.47|6639.65|6639.65|6634.47|6634.47|0
1757581800000|2025-09-11 09:10:00|6635.53|6635.53|6638.29|6638.29|6638.29|6638.29|6634.87|6634.87|0
1757582100000|2025-09-11 09:15:00|6636.16|6636.16|6633.81|6633.81|6636.16|6636.16|6632.52|6632.52|0
1757582400000|2025-09-11 09:20:00|6632.52|6632.52|6633.18|6633.18|6635.31|6635.31|6632.52|6632.52|0
1757582700000|2025-09-11 09:25:00|6633.84|6633.84|6636.86|6636.86|6636.86|6636.86|6633.18|6633.18|0
1757583000000|2025-09-11 09:30:00|6635.54|6635.54|6640.87|6640.87|6640.87|6640.87|6635.54|6635.54|0
1757583300000|2025-09-11 09:35:00|6640.21|6640.21|6632.64|6632.64|6640.21|6640.21|6630.29|6630.29|0
1757583600000|2025-09-11 09:40:00|6634.77|6634.77|6636.9|6636.9|6636.9|6636.9|6634.77|6634.77|0
1757583900000|2025-09-11 09:45:00|6639.03|6639.03|6640.32|6640.32|6640.32|6640.32|6639.03|6639.03|0
1757584200000|2025-09-11 09:50:00|6639.66|6639.66|6641.06|6641.06|6641.06|6641.06|6637.86|6637.86|0
1757584500000|2025-09-11 09:55:00|6638.48|6638.48|6639.77|6639.77|6639.77|6639.77|6638.48|6638.48|0
1757584800000|2025-09-11 10:00:00|6638.7|6638.7|6629.93|6629.93|6638.7|6638.7|6627.8|6627.8|0
1757585100000|2025-09-11 10:05:00|6632.06|6632.06|6632.75|6632.75|6633.12|6633.12|6630.77|6630.77|0
1757585400000|2025-09-11 10:10:00|6634.88|6634.88|6635.95|6635.95|6637.24|6637.24|6633.82|6633.82|0
1757585700000|2025-09-11 10:15:00|6634.88|6634.88|6634.88|6634.88|6634.88|6634.88|6634.88|6634.88|0
1757586000000|2025-09-11 10:20:00|6635.54|6635.54|6633.67|6633.67|6636.87|6636.87|6633.67|6633.67|0
1757586300000|2025-09-11 10:25:00|6633.01|6633.01|6632.97|6632.97|6634.3|6634.3|6631.69|6631.69|0
1757586600000|2025-09-11 10:30:00|6634.3|6634.3|6634.05|6634.05|6635.36|6635.36|6632.97|6632.97|0
1757587200000|2025-09-11 10:40:00|6631.47|6631.47|6629.95|6629.95|6634.44|6634.44|6629.95|6629.95|0
1757587500000|2025-09-11 10:45:00|6628.66|6628.66|6627.6|6627.6|6628.66|6628.66|6626.53|6626.53|0
1757587800000|2025-09-11 10:50:00|6626.94|6626.94|6623.08|6623.08|6626.94|6626.94|6623.08|6623.08|0
1757588100000|2025-09-11 10:55:00|6620.95|6620.95|6620.79|6620.79|6622.92|6622.92|6616.69|6616.69|0
1757588700000|2025-09-11 11:05:00|6621.86|6621.86|6621.86|6621.86|6621.86|6621.86|6621.86|6621.86|0
1757589000000|2025-09-11 11:10:00|6625.06|6625.06|6629.79|6629.79|6630.03|6630.03|6625.06|6625.06|0
1757589300000|2025-09-11 11:15:00|6630.69|6630.69|6630.03|6630.03|6630.69|6630.69|6630.03|6630.03|0
1757589600000|2025-09-11 11:20:00|6627.9|6627.9|6624.89|6624.89|6627.9|6627.9|6624.89|6624.89|0
1757589900000|2025-09-11 11:25:00|6622.76|6622.76|6625.77|6625.77|6625.77|6625.77|6622.76|6622.76|0
1757590200000|2025-09-11 11:30:00|6624.48|6624.48|6629.42|6629.42|6629.42|6629.42|6623.19|6623.19|0
1757590800000|2025-09-11 11:40:00|6628.35|6628.35|6627.46|6627.46|6628.35|6628.35|6627.46|6627.46|0
1757591100000|2025-09-11 11:45:00|6628.52|6628.52|6627.23|6627.23|6628.52|6628.52|6627.23|6627.23|0
1757591400000|2025-09-11 11:50:00|6628.3|6628.3|6628.3|6628.3|6628.3|6628.3|6627.64|6627.64|0
1757591700000|2025-09-11 11:55:00|6627.4|6627.4|6628.46|6628.46|6628.46|6628.46|6627.4|6627.4|0
1757592000000|2025-09-11 12:00:00|6627.4|6627.4|6627.4|6627.4|6627.4|6627.4|6627.4|6627.4|0
1757592300000|2025-09-11 12:05:00|6628.69|6628.69|6631.04|6631.04|6631.04|6631.04|6628.69|6628.69|0
1757592600000|2025-09-11 12:10:00|6630.38|6630.38|6632.11|6632.11|6633.17|6633.17|6630.38|6630.38|0
1757592900000|2025-09-11 12:15:00|6633.39|6633.39|6627.18|6627.18|6633.39|6633.39|6627.18|6627.18|0
1757593200000|2025-09-11 12:20:00|6626.52|6626.52|6630.16|6630.16|6630.16|6630.16|6626.52|6626.52|0
1757593500000|2025-09-11 12:25:00|6631.96|6631.96|6635.39|6635.39|6638.86|6638.86|6631.96|6631.96|0
1757593800000|2025-09-11 12:30:00|6633.26|6633.26|6616.45|6616.45|6633.26|6633.26|6616.45|6616.45|0
1757594100000|2025-09-11 12:35:00|6617.11|6617.11|6613.91|6613.91|6617.11|6617.11|6611.78|6611.78|0
1757594400000|2025-09-11 12:40:00|6610.31|6610.31|6610.72|6610.72|6613.29|6613.29|6607.52|6607.52|0
1757594700000|2025-09-11 12:45:00|6609.65|6609.65|6609.03|6609.03|6612.23|6612.23|6608.37|6608.37|0
1757595000000|2025-09-11 12:50:00|6609.69|6609.69|6616.03|6616.03|6617.32|6617.32|6609.69|6609.69|0
1757595300000|2025-09-11 12:55:00|6616.69|6616.69|6617.98|6617.98|6620.11|6620.11|6616.69|6616.69|0
1757595600000|2025-09-11 13:00:00|6621.17|6621.17|6626.81|6626.81|6626.81|6626.81|6621.17|6621.17|0
1757595900000|2025-09-11 13:05:00|6625.91|6625.91|6620.07|6620.07|6625.91|6625.91|6619.41|6619.41|0
1757596200000|2025-09-11 13:10:00|6611.55|6611.55|6611.55|6611.55|6614.12|6614.12|6610.26|6610.26|0
1757596500000|2025-09-11 13:15:00|6612.61|6612.61|6618.65|6618.65|6618.65|6618.65|6612.61|6612.61|0
1757596800000|2025-09-11 13:20:00|6617.37|6617.37|6613.26|6613.26|6617.37|6617.37|6612.19|6612.19|0
1757597100000|2025-09-11 13:25:00|6611.12|6611.12|6610.72|6610.72|6613.29|6613.29|6610.06|6610.06|0
1757597400000|2025-09-11 13:30:00|6611.78|6611.78|6627.77|6627.77|6630.35|6630.35|6611.78|6611.78|0
1757597700000|2025-09-11 13:35:00|6627.11|6627.11|6636.54|6636.54|6636.54|6636.54|6627.11|6627.11|0
1757598000000|2025-09-11 13:40:00|6639.12|6639.12|6646.57|6646.57|6648.28|6648.28|6639.12|6639.12|0
1757598300000|2025-09-11 13:45:00|6645.5|6645.5|6653.27|6653.27|6654.96|6654.96|6645.5|6645.5|0
1757598600000|2025-09-11 13:50:00|6654.34|6654.34|6657.98|6657.98|6657.98|6657.98|6652.21|6652.21|0
1757598900000|2025-09-11 13:55:00|6659.05|6659.05|6664.63|6664.63|6665.03|6665.03|6659.05|6659.05|0
1757599200000|2025-09-11 14:00:00|6663.56|6663.56|6668.58|6668.58|6673.51|6673.51|6662.49|6662.49|0
1757599500000|2025-09-11 14:05:00|6664.31|6664.31|6658.86|6658.86|6665.6|6665.6|6658.86|6658.86|0
1757599800000|2025-09-11 14:10:00|6652.46|6652.46|6651.97|6651.97|6652.46|6652.46|6649.84|6649.84|0
1757600100000|2025-09-11 14:15:00|6651.31|6651.31|6644.83|6644.83|6651.31|6651.31|6642.3|6642.3|0
1757600400000|2025-09-11 14:20:00|6644.17|6644.17|6643.11|6643.11|6644.17|6644.17|6643.11|6643.11|0
1757600700000|2025-09-11 14:25:00|6643.77|6643.77|6643.77|6643.77|6643.77|6643.77|6643.77|6643.77|0
1757601000000|2025-09-11 14:30:00|6645.9|6645.9|6651.25|6651.25|6651.25|6651.25|6645.24|6645.24|0
1757601300000|2025-09-11 14:35:00|6649.96|6649.96|6652.99|6652.99|6652.99|6652.99|6649.79|6649.79|0
1757601600000|2025-09-11 14:40:00|6654.05|6654.05|6656.26|6656.26|6656.26|6656.26|6652.99|6652.99|0
1757601900000|2025-09-11 14:45:00|6655.6|6655.6|6654.31|6654.31|6655.6|6655.6|6650.89|6650.89|0
1757602200000|2025-09-11 14:50:00|6655.38|6655.38|6655.54|6655.54|6656.67|6656.67|6654.48|6654.48|0
1757602500000|2025-09-11 14:55:00|6657.34|6657.34|6651.47|6651.47|6657.34|6657.34|6651.47|6651.47|0
1757602800000|2025-09-11 15:00:00|6650.81|6650.81|6649.71|6649.71|6651.03|6651.03|6647.61|6647.61|0
1757603100000|2025-09-11 15:05:00|6650.77|6650.77|6634.71|6634.71|6650.77|6650.77|6634.71|6634.71|0
1757603400000|2025-09-11 15:10:00|6633.82|6633.82|6631.02|6631.02|6636.66|6636.66|6629.96|6629.96|0
1757603700000|2025-09-11 15:15:00|6632.31|6632.31|6631.41|6631.41|6632.31|6632.31|6630.13|6630.13|0
1757604000000|2025-09-11 15:20:00|6632.48|6632.48|6633.36|6633.36|6634.43|6634.43|6631.67|6631.67|0
1757604300000|2025-09-11 15:25:00|6632.07|6632.07|6632.53|6632.53|6636.39|6636.39|6631.41|6631.41|0
1757661300000|2025-09-12 07:15:00|6672.59|6672.59|6668.5|6668.5|6672.59|6672.59|6666.37|6666.37|0
1757661600000|2025-09-12 07:20:00|6669.57|6669.57|6665.7|6665.7|6669.57|6669.57|6665.7|6665.7|0
1757661900000|2025-09-12 07:25:00|6659.31|6659.31|6653.2|6653.2|6659.31|6659.31|6653.2|6653.2|0
1757662200000|2025-09-12 07:30:00|6648.94|6648.94|6648.88|6648.88|6651.07|6651.07|6647.59|6647.59|0
1757662500000|2025-09-12 07:35:00|6649.94|6649.94|6651.42|6651.42|6651.42|6651.42|6649.94|6649.94|0
1757662800000|2025-09-12 07:40:00|6653.21|6653.21|6652.29|6652.29|6657.08|6657.08|6652.29|6652.29|0
1757663100000|2025-09-12 07:45:00|6652.95|6652.95|6655.71|6655.71|6657|6657|6652.29|6652.29|0
1757663400000|2025-09-12 07:50:00|6658.91|6658.91|6659.57|6659.57|6661.48|6661.48|6657|6657|0
1757663700000|2025-09-12 07:55:00|6658.29|6658.29|6657.22|6657.22|6658.29|6658.29|6657.22|6657.22|0
1757664000000|2025-09-12 08:00:00|6658.51|6658.51|6645.5|6645.5|6660.67|6660.67|6642.93|6642.93|0
1757664300000|2025-09-12 08:05:00|6644.21|6644.21|6637.17|6637.17|6644.21|6644.21|6635.88|6635.88|0
1757664600000|2025-09-12 08:10:00|6636.27|6636.27|6630.21|6630.21|6637.97|6637.97|6629.15|6629.15|0
1757664900000|2025-09-12 08:15:00|6629.15|6629.15|6627.84|6627.84|6629.15|6629.15|6622.91|6622.91|0
1757665200000|2025-09-12 08:20:00|6629.16|6629.16|6629.29|6629.29|6636|6636|6628.23|6628.23|0
1757665500000|2025-09-12 08:25:00|6630.58|6630.58|6633.33|6633.33|6634.22|6634.22|6628.45|6628.45|0
1757665800000|2025-09-12 08:30:00|6634.22|6634.22|6634.22|6634.22|6634.22|6634.22|6633.33|6633.33|0
1757666100000|2025-09-12 08:35:00|6632.09|6632.09|6633.67|6633.67|6633.67|6633.67|6627.61|6627.61|0
1757666400000|2025-09-12 08:40:00|6634.73|6634.73|6630.5|6630.5|6634.73|6634.73|6628.7|6628.7|0
1757666700000|2025-09-12 08:45:00|6631.4|6631.4|6632.3|6632.3|6632.3|6632.3|6631.4|6631.4|0
1757667000000|2025-09-12 08:50:00|6635.49|6635.49|6634.43|6634.43|6635.49|6635.49|6634.43|6634.43|0
1757667300000|2025-09-12 08:55:00|6636.4|6636.4|6635.74|6635.74|6637.06|6637.06|6633.78|6633.78|0
1757667600000|2025-09-12 09:00:00|6633.61|6633.61|6634.7|6634.7|6634.7|6634.7|6632.72|6632.72|0
1757667900000|2025-09-12 09:05:00|6635.77|6635.77|6633.41|6633.41|6635.77|6635.77|6632.57|6632.57|0
1757668200000|2025-09-12 09:10:00|6634.48|6634.48|6629.15|6629.15|6634.48|6634.48|6629.15|6629.15|0
1757668500000|2025-09-12 09:15:00|6627.83|6627.83|6630.91|6630.91|6630.91|6630.91|6627.83|6627.83|0
1757668800000|2025-09-12 09:20:00|6631.98|6631.98|6633.7|6633.7|6634.77|6634.77|6631.98|6631.98|0
1757669100000|2025-09-12 09:25:00|6634.77|6634.77|6636.95|6636.95|6638.24|6638.24|6634.77|6634.77|0
1757669400000|2025-09-12 09:30:00|6634.82|6634.82|6634.82|6634.82|6634.82|6634.82|6634.82|6634.82|0
1757669700000|2025-09-12 09:35:00|6633.76|6633.76|6633.52|6633.52|6633.76|6633.76|6631.57|6631.57|0
1757670000000|2025-09-12 09:40:00|6632.45|6632.45|6630.07|6630.07|6633.52|6633.52|6628.74|6628.74|0
1757670300000|2025-09-12 09:45:00|6631.36|6631.36|6635|6635|6635|6635|6631.36|6631.36|0
1757670600000|2025-09-12 09:50:00|6632.87|6632.87|6632.87|6632.87|6632.87|6632.87|6632.87|6632.87|0
1757670900000|2025-09-12 09:55:00|6630.29|6630.29|6632.24|6632.24|6632.24|6632.24|6629.22|6629.22|0
1757671200000|2025-09-12 10:00:00|6633.31|6633.31|6632.9|6632.9|6634.62|6634.62|6632.9|6632.9|0
1757671500000|2025-09-12 10:05:00|6635.03|6635.03|6641.09|6641.09|6641.09|6641.09|6635.03|6635.03|0
1757671800000|2025-09-12 10:10:00|6642.15|6642.15|6642.15|6642.15|6643.22|6643.22|6642.15|6642.15|0
1757672100000|2025-09-12 10:15:00|6643.44|6643.44|6643.44|6643.44|6643.44|6643.44|6643.44|6643.44|0
1757672700000|2025-09-12 10:25:00|6644.51|6644.51|6645.57|6645.57|6645.57|6645.57|6644.51|6644.51|0
1757673000000|2025-09-12 10:30:00|6644.28|6644.28|6643.22|6643.22|6645.57|6645.57|6643.22|6643.22|0
1757673300000|2025-09-12 10:35:00|6641.93|6641.93|6644.28|6644.28|6646.41|6646.41|6641.93|6641.93|0
1757673600000|2025-09-12 10:40:00|6645.35|6645.35|6639.58|6639.58|6645.35|6645.35|6639.58|6639.58|0
1757673900000|2025-09-12 10:45:00|6640.64|6640.64|6639.58|6639.58|6641.54|6641.54|6639.58|6639.58|0
1757674200000|2025-09-12 10:50:00|6638.51|6638.51|6635.48|6635.48|6638.51|6638.51|6635.48|6635.48|0
1757674500000|2025-09-12 10:55:00|6637.61|6637.61|6641.69|6641.69|6642.76|6642.76|6637.39|6637.39|0
1757674800000|2025-09-12 11:00:00|6640.62|6640.62|6640.62|6640.62|6640.62|6640.62|6640.62|6640.62|0
1757675100000|2025-09-12 11:05:00|6641.69|6641.69|6641.69|6641.69|6641.69|6641.69|6641.69|6641.69|0
1757675400000|2025-09-12 11:10:00|6642.98|6642.98|6642.98|6642.98|6642.98|6642.98|6642.98|6642.98|0
1757675700000|2025-09-12 11:15:00|6645.11|6645.11|6644.04|6644.04|6645.11|6645.11|6644.04|6644.04|0
1757676000000|2025-09-12 11:20:00|6642.76|6642.76|6640.62|6640.62|6642.76|6642.76|6640.62|6640.62|0
1757676300000|2025-09-12 11:25:00|6644.04|6644.04|6644.04|6644.04|6644.04|6644.04|6644.04|6644.04|0
1757676600000|2025-09-12 11:30:00|6645.84|6645.84|6644.06|6644.06|6646.01|6646.01|6644.06|6644.06|0
1757676900000|2025-09-12 11:35:00|6643.16|6643.16|6644.96|6644.96|6644.96|6644.96|6643.16|6643.16|0
1757677200000|2025-09-12 11:40:00|6645.4|6645.4|6644.11|6644.11|6645.4|6645.4|6643.21|6643.21|0
1757677500000|2025-09-12 11:45:00|6645.18|6645.18|6645.84|6645.84|6646.91|6646.91|6645.18|6645.18|0
1757677800000|2025-09-12 11:50:00|6646.5|6646.5|6645.03|6645.03|6646.5|6646.5|6645.03|6645.03|0
1757678100000|2025-09-12 11:55:00|6643.74|6643.74|6643.8|6643.8|6645.93|6645.93|6643.74|6643.74|0
1757678400000|2025-09-12 12:00:00|6643.14|6643.14|6644.6|6644.6|6645.89|6645.89|6640.56|6640.56|0
1757678700000|2025-09-12 12:05:00|6643.28|6643.28|6641.16|6641.16|6643.28|6643.28|6638.39|6638.39|0
1757679000000|2025-09-12 12:10:00|6643.29|6643.29|6644.36|6644.36|6644.36|6644.36|6643.29|6643.29|0
1757679300000|2025-09-12 12:15:00|6645.43|6645.43|6645.26|6645.26|6647.22|6647.22|6645.26|6645.26|0
1757679600000|2025-09-12 12:20:00|6644.19|6644.19|6644.19|6644.19|6644.19|6644.19|6644.19|6644.19|0
1757679900000|2025-09-12 12:25:00|6645.26|6645.26|6645.26|6645.26|6645.26|6645.26|6645.26|6645.26|0
1757680200000|2025-09-12 12:30:00|6644.36|6644.36|6642.82|6642.82|6644.36|6644.36|6641.75|6641.75|0
1757680500000|2025-09-12 12:35:00|6641.75|6641.75|6637.05|6637.05|6641.75|6641.75|6635.76|6635.76|0
1757680800000|2025-09-12 12:40:00|6639.18|6639.18|6639.18|6639.18|6639.18|6639.18|6639.18|6639.18|0
1757681100000|2025-09-12 12:45:00|6644.11|6644.11|6645.17|6645.17|6645.17|6645.17|6644.11|6644.11|0
1757681400000|2025-09-12 12:50:00|6646.46|6646.46|6650.3|6650.3|6650.3|6650.3|6646.46|6646.46|0
1757681700000|2025-09-12 12:55:00|6647.1|6647.1|6649.97|6649.97|6649.97|6649.97|6647.1|6647.1|0
1757682000000|2025-09-12 13:00:00|6651.03|6651.03|6650|6650|6653.41|6653.41|6648.67|6648.67|0
1757682300000|2025-09-12 13:05:00|6648.71|6648.71|6646.35|6646.35|6648.71|6648.71|6644.22|6644.22|0
1757682600000|2025-09-12 13:10:00|6647.42|6647.42|6647.64|6647.64|6648.71|6648.71|6647.42|6647.42|0
1757682900000|2025-09-12 13:15:00|6648.71|6648.71|6647.64|6647.64|6649.77|6649.77|6647.64|6647.64|0
1757683200000|2025-09-12 13:20:00|6646.58|6646.58|6651.28|6651.28|6651.51|6651.51|6646.58|6646.58|0
1757683500000|2025-09-12 13:25:00|6652.6|6652.6|6649.74|6649.74|6652.6|6652.6|6649.74|6649.74|0
1757683800000|2025-09-12 13:30:00|6651.87|6651.87|6652.45|6652.45|6655.03|6655.03|6649.7|6649.7|0
1757684100000|2025-09-12 13:35:00|6655.03|6655.03|6652.75|6652.75|6656.83|6656.83|6650.62|6650.62|0
1757684400000|2025-09-12 13:40:00|6651.85|6651.85|6640.01|6640.01|6651.85|6651.85|6639.62|6639.62|0
1757684700000|2025-09-12 13:45:00|6636.81|6636.81|6634.87|6634.87|6637.71|6637.71|6631.89|6631.89|0
1757685000000|2025-09-12 13:50:00|6633.81|6633.81|6618.85|6618.85|6633.81|6633.81|6618.85|6618.85|0
1757685300000|2025-09-12 13:55:00|6618.19|6618.19|6619.66|6619.66|6620.56|6620.56|6614.67|6614.67|0
1757685600000|2025-09-12 14:00:00|6617.53|6617.53|6615.3|6615.3|6617.92|6617.92|6612.95|6612.95|0
1757685900000|2025-09-12 14:05:00|6614.23|6614.23|6614.49|6614.49|6617.28|6617.28|6613.17|6613.17|0
1757686200000|2025-09-12 14:10:00|6613.42|6613.42|6608.19|6608.19|6613.42|6613.42|6607.12|6607.12|0
1757686500000|2025-09-12 14:15:00|6609.25|6609.25|6603.01|6603.01|6609.25|6609.25|6601.72|6601.72|0
1757686800000|2025-09-12 14:20:00|6601.72|6601.72|6602.95|6602.95|6604.24|6604.24|6599.5|6599.5|0
1757687100000|2025-09-12 14:25:00|6600.82|6600.82|6596.49|6596.49|6600.82|6600.82|6594.98|6594.98|0
1757687400000|2025-09-12 14:30:00|6595.43|6595.43|6591.53|6591.53|6595.43|6595.43|6590.5|6590.5|0
1757687700000|2025-09-12 14:35:00|6592.19|6592.19|6599.93|6599.93|6599.93|6599.93|6592.19|6592.19|0
1757688000000|2025-09-12 14:40:00|6601.25|6601.25|6599.96|6599.96|6601.25|6601.25|6598.67|6598.67|0
1757688300000|2025-09-12 14:45:00|6598.67|6598.67|6602.75|6602.75|6603.15|6603.15|6598.67|6598.67|0
1757688600000|2025-09-12 14:50:00|6603.41|6603.41|6601.05|6601.05|6604.47|6604.47|6601.05|6601.05|0
1757688900000|2025-09-12 14:55:00|6600.39|6600.39|6601.94|6601.94|6601.94|6601.94|6600.39|6600.39|0
1757689200000|2025-09-12 15:00:00|6601.04|6601.04|6598.83|6598.83|6601.19|6601.19|6596.33|6596.33|0
1757689500000|2025-09-12 15:05:00|6599.9|6599.9|6602.93|6602.93|6603.54|6603.54|6598.61|6598.61|0
1757689800000|2025-09-12 15:10:00|6602.03|6602.03|6601.19|6601.19|6603.32|6603.32|6601.19|6601.19|0
1757690100000|2025-09-12 15:15:00|6602.48|6602.48|6602.05|6602.05|6605.52|6605.52|6599.53|6599.53|0
1757690400000|2025-09-12 15:20:00|6602.71|6602.71|6605.32|6605.32|6605.32|6605.32|6600.99|6600.99|0
1757690700000|2025-09-12 15:25:00|6604.67|6604.67|6625.57|6625.57|6625.57|6625.57|6603.38|6603.38|0
1757920500000|2025-09-15 07:15:00|6608.08|6608.08|6610.21|6610.21|6610.21|6610.21|6608.08|6608.08|0
1757920800000|2025-09-15 07:20:00|6611.53|6611.53|6646.71|6646.71|6647.61|6647.61|6611.53|6611.53|0
1757921100000|2025-09-15 07:25:00|6649.36|6649.36|6648.04|6648.04|6649.36|6649.36|6647.38|6647.38|0
1757921400000|2025-09-15 07:30:00|6650.17|6650.17|6658.37|6658.37|6658.37|6658.37|6650.17|6650.17|0
1757921700000|2025-09-15 07:35:00|6661.57|6661.57|6655.07|6655.07|6662.38|6662.38|6655.07|6655.07|0
1757922000000|2025-09-15 07:40:00|6654.18|6654.18|6646.27|6646.27|6654.18|6654.18|6645.21|6645.21|0
1757922300000|2025-09-15 07:45:00|6644.98|6644.98|6649.47|6649.47|6649.47|6649.47|6644.98|6644.98|0
1757922600000|2025-09-15 07:50:00|6652.04|6652.04|6647.56|6647.56|6652.04|6652.04|6647.56|6647.56|0
1757922900000|2025-09-15 07:55:00|6646.5|6646.5|6649.07|6649.07|6649.07|6649.07|6646.5|6646.5|0
1757923200000|2025-09-15 08:00:00|6652.27|6652.27|6650.99|6650.99|6652.27|6652.27|6648.12|6648.12|0
1757923500000|2025-09-15 08:05:00|6657.43|6657.43|6669.7|6669.7|6670.09|6670.09|6657.43|6657.43|0
1757923800000|2025-09-15 08:10:00|6670.99|6670.99|6668.41|6668.41|6670.99|6670.99|6668.41|6668.41|0
1757924100000|2025-09-15 08:15:00|6667.35|6667.35|6674.84|6674.84|6674.84|6674.84|6667.35|6667.35|0
1757924400000|2025-09-15 08:20:00|6675.91|6675.91|6677.71|6677.71|6677.71|6677.71|6674.84|6674.84|0
1757924700000|2025-09-15 08:25:00|6675.58|6675.58|6669.72|6669.72|6675.58|6675.58|6666.3|6666.3|0
1757925000000|2025-09-15 08:30:00|6668.43|6668.43|6662.66|6662.66|6668.43|6668.43|6662.66|6662.66|0
1757925300000|2025-09-15 08:35:00|6661.76|6661.76|6658.56|6658.56|6661.76|6661.76|6658.56|6658.56|0
1757925600000|2025-09-15 08:40:00|6656.58|6656.58|6652.24|6652.24|6656.58|6656.58|6650.73|6650.73|0
1757926200000|2025-09-15 08:50:00|6651.35|6651.35|6645.49|6645.49|6651.35|6651.35|6645.49|6645.49|0
1757926500000|2025-09-15 08:55:00|6644.17|6644.17|6642.88|6642.88|6644.17|6644.17|6642.88|6642.88|0
1757926800000|2025-09-15 09:00:00|6643.54|6643.54|6640.12|6640.12|6643.54|6643.54|6640.12|6640.12|0
1757927100000|2025-09-15 09:05:00|6639.22|6639.22|6630.81|6630.81|6639.22|6639.22|6630.81|6630.81|0
1757927400000|2025-09-15 09:10:00|6632.61|6632.61|6630.23|6630.23|6634.57|6634.57|6627.04|6627.04|0
1757927700000|2025-09-15 09:15:00|6629.57|6629.57|6629.57|6629.57|6629.57|6629.57|6629.57|6629.57|0
1757928000000|2025-09-15 09:20:00|6630.86|6630.86|6636.55|6636.55|6636.55|6636.55|6630.86|6630.86|0
1757928300000|2025-09-15 09:25:00|6637.87|6637.87|6636.55|6636.55|6637.87|6637.87|6636.55|6636.55|0
1757928600000|2025-09-15 09:30:00|6635.26|6635.26|6635.26|6635.26|6636.55|6636.55|6635.26|6635.26|0
1757928900000|2025-09-15 09:35:00|6634.36|6634.36|6635.26|6635.26|6635.26|6635.26|6634.36|6634.36|0
1757929200000|2025-09-15 09:40:00|6633.27|6633.27|6631.75|6631.75|6633.27|6633.27|6631.09|6631.09|0
1757929500000|2025-09-15 09:45:00|6632.81|6632.81|6636.01|6636.01|6636.01|6636.01|6632.81|6632.81|0
1757929800000|2025-09-15 09:50:00|6636.91|6636.91|6637.57|6637.57|6637.57|6637.57|6636.91|6636.91|0
1757930100000|2025-09-15 09:55:00|6636.5|6636.5|6640.55|6640.55|6643.79|6643.79|6636.5|6636.5|0
1757930400000|2025-09-15 10:00:00|6641.88|6641.88|6643.85|6643.85|6643.85|6643.85|6640.81|6640.81|0
1757930700000|2025-09-15 10:05:00|6642.57|6642.57|6641.25|6641.25|6642.57|6642.57|6641.25|6641.25|0
1757931300000|2025-09-15 10:15:00|6642.31|6642.31|6644.89|6644.89|6644.89|6644.89|6642.31|6642.31|0
1757931900000|2025-09-15 10:25:00|6645.55|6645.55|6646.21|6646.21|6646.21|6646.21|6645.55|6645.55|0
1757933100000|2025-09-15 10:45:00|6647.5|6647.5|6659.33|6659.33|6659.33|6659.33|6647.5|6647.5|0
1757933400000|2025-09-15 10:50:00|6660.39|6660.39|6660.39|6660.39|6660.39|6660.39|6660.39|6660.39|0
1757933700000|2025-09-15 10:55:00|6659.49|6659.49|6663.39|6663.39|6663.39|6663.39|6659.49|6659.49|0
1757934000000|2025-09-15 11:00:00|6664.29|6664.29|6659.54|6659.54|6665.35|6665.35|6659.54|6659.54|0
1757934900000|2025-09-15 11:15:00|6656.34|6656.34|6659.13|6659.13|6660.86|6660.86|6656.34|6656.34|0
1757935200000|2025-09-15 11:20:00|6659.8|6659.8|6658.52|6658.52|6663.66|6663.66|6658.52|6658.52|0
1757935800000|2025-09-15 11:30:00|6657.62|6657.62|6653.13|6653.13|6657.62|6657.62|6653.13|6653.13|0
1757936100000|2025-09-15 11:35:00|6657|6657|6657|6657|6657|6657|6657|6657|0
1757936400000|2025-09-15 11:40:00|6658.06|6658.06|6658.06|6658.06|6658.06|6658.06|6658.06|6658.06|0
1757936700000|2025-09-15 11:45:00|6657.17|6657.17|6660.62|6660.62|6660.62|6660.62|6657.17|6657.17|0
1757937000000|2025-09-15 11:50:00|6661.91|6661.91|6662.81|6662.81|6662.81|6662.81|6661.91|6661.91|0
1757937300000|2025-09-15 11:55:00|6661.91|6661.91|6662.57|6662.57|6662.57|6662.57|6661.91|6661.91|0
1757937600000|2025-09-15 12:00:00|6664.7|6664.7|6665.77|6665.77|6666.43|6666.43|6664.04|6664.04|0
1757937900000|2025-09-15 12:05:00|6663.82|6663.82|6656.55|6656.55|6663.82|6663.82|6655.48|6655.48|0
1757938200000|2025-09-15 12:10:00|6655.89|6655.89|6656.32|6656.32|6656.95|6656.95|6655.66|6655.66|0
1757938500000|2025-09-15 12:15:00|6655|6655|6655.23|6655.23|6658.82|6658.82|6654.34|6654.34|0
1757939100000|2025-09-15 12:25:00|6656.52|6656.52|6657.18|6657.18|6657.18|6657.18|6656.52|6656.52|0
1757939400000|2025-09-15 12:30:00|6658.25|6658.25|6646.7|6646.7|6659.31|6659.31|6646.7|6646.7|0
1757939700000|2025-09-15 12:35:00|6645.64|6645.64|6638.4|6638.4|6645.64|6645.64|6638.4|6638.4|0
1757940000000|2025-09-15 12:40:00|6637.5|6637.5|6639.47|6639.47|6639.47|6639.47|6633.86|6633.86|0
1757940300000|2025-09-15 12:45:00|6641.6|6641.6|6643.94|6643.94|6644.83|6644.83|6641.6|6641.6|0
1757940600000|2025-09-15 12:50:00|6641.36|6641.36|6640.07|6640.07|6642.26|6642.26|6640.07|6640.07|0
1757940900000|2025-09-15 12:55:00|6637.94|6637.94|6637.5|6637.5|6639.01|6639.01|6636.65|6636.65|0
1757941200000|2025-09-15 13:00:00|6636.43|6636.43|6627.56|6627.56|6637.5|6637.5|6625.43|6625.43|0
1757941500000|2025-09-15 13:05:00|6624.14|6624.14|6622.76|6622.76|6627.47|6627.47|6622.76|6622.76|0
1757941800000|2025-09-15 13:10:00|6620.06|6620.06|6617.73|6617.73|6620.96|6620.96|6615.76|6615.76|0
1757942100000|2025-09-15 13:15:00|6617.06|6617.06|6616.79|6616.79|6617.06|6617.06|6613.37|6613.37|0
1757942400000|2025-09-15 13:20:00|6615.89|6615.89|6617.62|6617.62|6617.62|6617.62|6615.89|6615.89|0
1757942700000|2025-09-15 13:25:00|6616.33|6616.33|6615.27|6615.27|6616.33|6616.33|6614.2|6614.2|0
1757943000000|2025-09-15 13:30:00|6616.33|6616.33|6618.18|6618.18|6619.07|6619.07|6613.13|6613.13|0
1757943300000|2025-09-15 13:35:00|6619.24|6619.24|6614.37|6614.37|6620.14|6620.14|6613.3|6613.3|0
1757943600000|2025-09-15 13:40:00|6615.43|6615.43|6617.79|6617.79|6621.89|6621.89|6615.4|6615.4|0
1757943900000|2025-09-15 13:45:00|6616.51|6616.51|6619.08|6619.08|6619.08|6619.08|6616.51|6616.51|0
1757944200000|2025-09-15 13:50:00|6621.21|6621.21|6622.28|6622.28|6622.28|6622.28|6621.21|6621.21|0
1757944500000|2025-09-15 13:55:00|6621.21|6621.21|6623.78|6623.78|6623.78|6623.78|6619.93|6619.93|0
1757944800000|2025-09-15 14:00:00|6622.72|6622.72|6620.58|6620.58|6622.72|6622.72|6618.85|6618.85|0
1757945100000|2025-09-15 14:05:00|6621.64|6621.64|6621.28|6621.28|6622.93|6622.93|6620.58|6620.58|0
1757945400000|2025-09-15 14:10:00|6622.34|6622.34|6628.39|6628.39|6628.39|6628.39|6622.34|6622.34|0
1757945700000|2025-09-15 14:15:00|6626.26|6626.26|6629.29|6629.29|6629.29|6629.29|6626.26|6626.26|0
1757946000000|2025-09-15 14:20:00|6627.16|6627.16|6631.02|6631.02|6632.31|6632.31|6627.16|6627.16|0
1757946300000|2025-09-15 14:25:00|6633.37|6633.37|6642.87|6642.87|6643.94|6643.94|6633.37|6633.37|0
1757946600000|2025-09-15 14:30:00|6641.81|6641.81|6640.91|6640.91|6644.38|6644.38|6640.91|6640.91|0
1757946900000|2025-09-15 14:35:00|6642.23|6642.23|6648.33|6648.33|6648.33|6648.33|6642.23|6642.23|0
1757947200000|2025-09-15 14:40:00|6647.67|6647.67|6656.23|6656.23|6657.52|6657.52|6646.38|6646.38|0
1757947500000|2025-09-15 14:45:00|6655.17|6655.17|6654.1|6654.1|6655.17|6655.17|6653.04|6653.04|0
1757947800000|2025-09-15 14:50:00|6651.97|6651.97|6648.96|6648.96|6653.04|6653.04|6646.38|6646.38|0
1757948100000|2025-09-15 14:55:00|6646.83|6646.83|6635.51|6635.51|6648.96|6648.96|6634.44|6634.44|0
1757948400000|2025-09-15 15:00:00|6637.64|6637.64|6634|6634|6637.64|6637.64|6629.74|6629.74|0
1757948700000|2025-09-15 15:05:00|6634.89|6634.89|6635.69|6635.69|6640.27|6640.27|6634.24|6634.24|0
1757949000000|2025-09-15 15:10:00|6634.63|6634.63|6635.23|6635.23|6637.42|6637.42|6631.87|6631.87|0
1757949300000|2025-09-15 15:15:00|6633.91|6633.91|6634.55|6634.55|6634.55|6634.55|6632.17|6632.17|0
1757949600000|2025-09-15 15:20:00|6635.84|6635.84|6633.71|6633.71|6635.84|6635.84|6632.81|6632.81|0
1757949900000|2025-09-15 15:25:00|6633.05|6633.05|6634.28|6634.28|6635.18|6635.18|6631.54|6631.54|0
1758006900000|2025-09-16 07:15:00|6630.74|6630.74|6622.61|6622.61|6632.71|6632.71|6620.48|6620.48|0
1758007200000|2025-09-16 07:20:00|6624.6|6624.6|6639.79|6639.79|6639.79|6639.79|6624.6|6624.6|0
1758007500000|2025-09-16 07:25:00|6634.47|6634.47|6636.6|6636.6|6636.6|6636.6|6634.47|6634.47|0
1758007800000|2025-09-16 07:30:00|6642.62|6642.62|6637.46|6637.46|6646.04|6646.04|6637.46|6637.46|0
1758008100000|2025-09-16 07:35:00|6636.4|6636.4|6640.66|6640.66|6640.66|6640.66|6636.4|6636.4|0
1758008400000|2025-09-16 07:40:00|6644.92|6644.92|6643.86|6643.86|6644.92|6644.92|6643.86|6643.86|0
1758008700000|2025-09-16 07:45:00|6644.51|6644.51|6652.59|6652.59|6654.72|6654.72|6641.94|6641.94|0
1758009000000|2025-09-16 07:50:00|6653.66|6653.66|6659.7|6659.7|6661.69|6661.69|6653.66|6653.66|0
1758009300000|2025-09-16 07:55:00|6661.69|6661.69|6662.75|6662.75|6662.75|6662.75|6661.69|6661.69|0
1758009600000|2025-09-16 08:00:00|6661.69|6661.69|6668.58|6668.58|6670.31|6670.31|6661.69|6661.69|0
1758009900000|2025-09-16 08:05:00|6669.64|6669.64|6675.9|6675.9|6676.97|6676.97|6667.51|6667.51|0
1758010200000|2025-09-16 08:10:00|6673.77|6673.77|6673.14|6673.14|6673.77|6673.77|6670.35|6670.35|0
1758010500000|2025-09-16 08:15:00|6677.01|6677.01|6678.99|6678.99|6678.99|6678.99|6677.01|6677.01|0
1758010800000|2025-09-16 08:20:00|6681.12|6681.12|6678.99|6678.99|6681.12|6681.12|6678.99|6678.99|0
1758011100000|2025-09-16 08:25:00|6677.71|6677.71|6681.27|6681.27|6681.27|6681.27|6672.61|6672.61|0
1758011400000|2025-09-16 08:30:00|6686.59|6686.59|6686.59|6686.59|6686.59|6686.59|6686.59|6686.59|0
1758011700000|2025-09-16 08:35:00|6687.49|6687.49|6687.91|6687.91|6687.91|6687.91|6686.59|6686.59|0
1758012000000|2025-09-16 08:40:00|6686.62|6686.62|6687.91|6687.91|6687.91|6687.91|6686.62|6686.62|0
1758012300000|2025-09-16 08:45:00|6685.78|6685.78|6685.35|6685.35|6688.15|6688.15|6684.28|6684.28|0
1758012600000|2025-09-16 08:50:00|6684.69|6684.69|6685.98|6685.98|6686.82|6686.82|6684.69|6684.69|0
1758012900000|2025-09-16 08:55:00|6682.11|6682.11|6683.18|6683.18|6683.18|6683.18|6682.11|6682.11|0
1758013200000|2025-09-16 09:00:00|6682.11|6682.11|6682.06|6682.06|6684.24|6684.24|6682.06|6682.06|0
1758013500000|2025-09-16 09:05:00|6685.25|6685.25|6682.61|6682.61|6685.25|6685.25|6682.61|6682.61|0
1758013800000|2025-09-16 09:10:00|6684.74|6684.74|6689.89|6689.89|6689.89|6689.89|6684.74|6684.74|0
1758014100000|2025-09-16 09:15:00|6688.6|6688.6|6688.6|6688.6|6692.24|6692.24|6688.38|6688.38|0
1758014400000|2025-09-16 09:20:00|6687.7|6687.7|6689.83|6689.83|6689.83|6689.83|6687.7|6687.7|0
1758014700000|2025-09-16 09:25:00|6687.26|6687.26|6672.47|6672.47|6687.26|6687.26|6672.47|6672.47|0
1758015000000|2025-09-16 09:30:00|6673.53|6673.53|6670.96|6670.96|6673.53|6673.53|6670.96|6670.96|0
1758015300000|2025-09-16 09:35:00|6670.06|6670.06|6669.22|6669.22|6671.57|6671.57|6667.31|6667.31|0
1758015900000|2025-09-16 09:45:00|6668.32|6668.32|6667.29|6667.29|6668.61|6668.61|6664.35|6664.35|0
1758016200000|2025-09-16 09:50:00|6666|6666|6663.87|6663.87|6667.56|6667.56|6662.8|6662.8|0
1758016500000|2025-09-16 09:55:00|6662.8|6662.8|6658.5|6658.5|6662.8|6662.8|6658.5|6658.5|0
1758016800000|2025-09-16 10:00:00|6657.22|6657.22|6653.64|6653.64|6657.22|6657.22|6653.64|6653.64|0
1758017100000|2025-09-16 10:05:00|6652.58|6652.58|6652.58|6652.58|6652.58|6652.58|6652.58|6652.58|0
1758017400000|2025-09-16 10:10:00|6651.68|6651.68|6651.68|6651.68|6651.68|6651.68|6651.68|6651.68|0
1758017700000|2025-09-16 10:15:00|6652.74|6652.74|6653.64|6653.64|6653.81|6653.81|6650.61|6650.61|0
1758018000000|2025-09-16 10:20:00|6652.58|6652.58|6647.21|6647.21|6653.64|6653.64|6647.21|6647.21|0
1758018300000|2025-09-16 10:25:00|6646.15|6646.15|6647.24|6647.24|6648.53|6648.53|6645.08|6645.08|0
1758018600000|2025-09-16 10:30:00|6648.31|6648.31|6651.5|6651.5|6651.5|6651.5|6648.31|6648.31|0
1758018900000|2025-09-16 10:35:00|6652.57|6652.57|6653.86|6653.86|6654.75|6654.75|6652.57|6652.57|0
1758019200000|2025-09-16 10:40:00|6655.14|6655.14|6655.14|6655.14|6655.14|6655.14|6655.14|6655.14|0
1758019500000|2025-09-16 10:45:00|6659.85|6659.85|6657.93|6657.93|6660.51|6660.51|6657.93|6657.93|0
1758019800000|2025-09-16 10:50:00|6659|6659|6657.93|6657.93|6659|6659|6657.93|6657.93|0
1758020100000|2025-09-16 10:55:00|6659.73|6659.73|6658.83|6658.83|6661.53|6661.53|6657.11|6657.11|0
1758020400000|2025-09-16 11:00:00|6657.54|6657.54|6657.78|6657.78|6658.44|6658.44|6657.38|6657.38|0
1758020700000|2025-09-16 11:05:00|6658.68|6658.68|6658.68|6658.68|6658.68|6658.68|6658.68|6658.68|0
1758021000000|2025-09-16 11:10:00|6659.97|6659.97|6666.15|6666.15|6672.71|6672.71|6659.97|6659.97|0
1758021300000|2025-09-16 11:15:00|6665.25|6665.25|6658.6|6658.6|6665.25|6665.25|6657.53|6657.53|0
1758021600000|2025-09-16 11:20:00|6659.88|6659.88|6663.3|6663.3|6663.3|6663.3|6659.88|6659.88|0
1758021900000|2025-09-16 11:25:00|6665.43|6665.43|6669.48|6669.48|6670.54|6670.54|6665.43|6665.43|0
1758022200000|2025-09-16 11:30:00|6668.19|6668.19|6668.19|6668.19|6668.19|6668.19|6668.19|6668.19|0
1758022500000|2025-09-16 11:35:00|6669.26|6669.26|6673.91|6673.91|6674.81|6674.81|6669.26|6669.26|0
1758022800000|2025-09-16 11:40:00|6675.2|6675.2|6677.96|6677.96|6678.85|6678.85|6675.2|6675.2|0
1758023100000|2025-09-16 11:45:00|6679.02|6679.02|6680.09|6680.09|6680.09|6680.09|6679.02|6679.02|0
1758023400000|2025-09-16 11:50:00|6679.02|6679.02|6676.83|6676.83|6679.02|6679.02|6676.83|6676.83|0
1758023700000|2025-09-16 11:55:00|6675.77|6675.77|6677.9|6677.9|6677.9|6677.9|6675.77|6675.77|0
1758024000000|2025-09-16 12:00:00|6676.83|6676.83|6681.76|6681.76|6683.71|6683.71|6676.83|6676.83|0
1758024300000|2025-09-16 12:05:00|6683.89|6683.89|6685.94|6685.94|6685.94|6685.94|6683.08|6683.08|0
1758024600000|2025-09-16 12:10:00|6689.14|6689.14|6689.14|6689.14|6689.14|6689.14|6689.14|6689.14|0
1758024900000|2025-09-16 12:15:00|6690.21|6690.21|6691.27|6691.27|6691.27|6691.27|6689.14|6689.14|0
1758025200000|2025-09-16 12:20:00|6690.21|6690.21|6687.74|6687.74|6690.21|6690.21|6686.45|6686.45|0
1758025500000|2025-09-16 12:25:00|6686.45|6686.45|6687.52|6687.52|6687.52|6687.52|6685.39|6685.39|0
1758025800000|2025-09-16 12:30:00|6688.58|6688.58|6682.98|6682.98|6688.58|6688.58|6682.98|6682.98|0
1758026100000|2025-09-16 12:35:00|6685.11|6685.11|6682.76|6682.76|6687.46|6687.46|6682.76|6682.76|0
1758026400000|2025-09-16 12:40:00|6683.65|6683.65|6683.82|6683.82|6684.89|6684.89|6682.76|6682.76|0
1758026700000|2025-09-16 12:45:00|6684.89|6684.89|6700.3|6700.3|6700.3|6700.3|6684.89|6684.89|0
1758027000000|2025-09-16 12:50:00|6699.01|6699.01|6697.12|6697.12|6699.01|6699.01|6696.22|6696.22|0
1758027300000|2025-09-16 12:55:00|6694.54|6694.54|6689.32|6689.32|6695.44|6695.44|6687.19|6687.19|0
1758027600000|2025-09-16 13:00:00|6688.26|6688.26|6685.46|6685.46|6691.45|6691.45|6685.46|6685.46|0
1758027900000|2025-09-16 13:05:00|6681.59|6681.59|6677.48|6677.48|6681.59|6681.59|6677.48|6677.48|0
1758028200000|2025-09-16 13:10:00|6676.82|6676.82|6668.59|6668.59|6676.82|6676.82|6667.52|6667.52|0
1758028500000|2025-09-16 13:15:00|6667.69|6667.69|6667.29|6667.29|6668.75|6668.75|6666.62|6666.62|0
1758028800000|2025-09-16 13:20:00|6666.22|6666.22|6663.82|6663.82|6666.22|6666.22|6661.51|6661.51|0
1758029100000|2025-09-16 13:25:00|6664.89|6664.89|6667.02|6667.02|6668.94|6668.94|6664.23|6664.23|0
1758029400000|2025-09-16 13:30:00|6670.88|6670.88|6679|6679|6679|6679|6667.02|6667.02|0
1758029700000|2025-09-16 13:35:00|6675.81|6675.81|6672.35|6672.35|6675.81|6675.81|6670.83|6670.83|0
1758030000000|2025-09-16 13:40:00|6670.22|6670.22|6662.04|6662.04|6671.32|6671.32|6660.98|6660.98|0
1758030300000|2025-09-16 13:45:00|6663.11|6663.11|6667.48|6667.48|6669.84|6669.84|6663.11|6663.11|0
1758030600000|2025-09-16 13:50:00|6669.28|6669.28|6660.66|6660.66|6669.28|6669.28|6660.66|6660.66|0
1758030900000|2025-09-16 13:55:00|6661.95|6661.95|6670.07|6670.07|6670.07|6670.07|6661.95|6661.95|0
1758031200000|2025-09-16 14:00:00|6669|6669|6661.95|6661.95|6670.32|6670.32|6660.88|6660.88|0
1758031500000|2025-09-16 14:05:00|6662.61|6662.61|6666.21|6666.21|6667.36|6667.36|6661.54|6661.54|0
1758031800000|2025-09-16 14:10:00|6667.27|6667.27|6658.75|6658.75|6667.27|6667.27|6658.75|6658.75|0
1758032100000|2025-09-16 14:15:00|6663.68|6663.68|6657.91|6657.91|6667.1|6667.1|6657.91|6657.91|0
1758032400000|2025-09-16 14:20:00|6660.04|6660.04|6662.17|6662.17|6662.17|6662.17|6660.04|6660.04|0
1758032700000|2025-09-16 14:25:00|6660.88|6660.88|6658.93|6658.93|6660.88|6660.88|6658.27|6658.27|0
1758033000000|2025-09-16 14:30:00|6660.22|6660.22|6660.4|6660.4|6661.28|6661.28|6659.15|6659.15|0
1758033300000|2025-09-16 14:35:00|6661.72|6661.72|6669.2|6669.2|6671.17|6671.17|6661.72|6661.72|0
1758033600000|2025-09-16 14:40:00|6670.1|6670.1|6659.46|6659.46|6670.51|6670.51|6659.13|6659.13|0
1758033900000|2025-09-16 14:45:00|6660.53|6660.53|6657.89|6657.89|6660.53|6660.53|6657.66|6657.66|0
1758034200000|2025-09-16 14:50:00|6656.6|6656.6|6656.83|6656.83|6656.83|6656.83|6654.22|6654.22|0
1758034500000|2025-09-16 14:55:00|6655.54|6655.54|6652.13|6652.13|6655.54|6655.54|6651.24|6651.24|0
1758034800000|2025-09-16 15:00:00|6650|6650|6649.57|6649.57|6651.07|6651.07|6648.94|6648.94|0
1758035100000|2025-09-16 15:05:00|6651.92|6651.92|6648.58|6648.58|6652.03|6652.03|6647.77|6647.77|0
1758035400000|2025-09-16 15:10:00|6650.71|6650.71|6652.66|6652.66|6653.32|6653.32|6650.71|6650.71|0
1758035700000|2025-09-16 15:15:00|6651.59|6651.59|6648.34|6648.34|6651.59|6651.59|6648.12|6648.12|0
1758036000000|2025-09-16 15:20:00|6647.05|6647.05|6644.5|6644.5|6650.53|6650.53|6643.43|6643.43|0
1758036300000|2025-09-16 15:25:00|6645.56|6645.56|6652.93|6652.93|6653.83|6653.83|6645.56|6645.56|0
1758093300000|2025-09-17 07:15:00|6646.67|6646.67|6643.63|6643.63|6647.57|6647.57|6643.63|6643.63|0
1758093600000|2025-09-17 07:20:00|6644.7|6644.7|6641.53|6641.53|6644.7|6644.7|6637.63|6637.63|0
1758093900000|2025-09-17 07:25:00|6645.39|6645.39|6647.94|6647.94|6648.84|6648.84|6642.63|6642.63|0
1758094200000|2025-09-17 07:30:00|6650.52|6650.52|6663.24|6663.24|6663.24|6663.24|6650.52|6650.52|0
1758094500000|2025-09-17 07:35:00|6659.38|6659.38|6674.18|6674.18|6676.31|6676.31|6659.38|6659.38|0
1758094800000|2025-09-17 07:40:00|6673.11|6673.11|6677.63|6677.63|6678.69|6678.69|6670.98|6670.98|0
1758095100000|2025-09-17 07:45:00|6676.56|6676.56|6675.5|6675.5|6676.56|6676.56|6675.5|6675.5|0
1758095400000|2025-09-17 07:50:00|6674.21|6674.21|6666.5|6666.5|6675.5|6675.5|6666.5|6666.5|0
1758095700000|2025-09-17 07:55:00|6665.43|6665.43|6657.29|6657.29|6665.43|6665.43|6657.29|6657.29|0
1758096000000|2025-09-17 08:00:00|6658.35|6658.35|6666.27|6666.27|6666.27|6666.27|6656.84|6656.84|0
1758096300000|2025-09-17 08:05:00|6667.34|6667.34|6667.34|6667.34|6667.34|6667.34|6667.34|6667.34|0
1758096600000|2025-09-17 08:10:00|6665.2|6665.2|6652.5|6652.5|6665.2|6665.2|6651.66|6651.66|0
1758096900000|2025-09-17 08:15:00|6651.6|6651.6|6651.6|6651.6|6652.93|6652.93|6650.54|6650.54|0
1758097200000|2025-09-17 08:20:00|6652.93|6652.93|6647.38|6647.38|6653.99|6653.99|6647.38|6647.38|0
1758097500000|2025-09-17 08:25:00|6648.44|6648.44|6641.99|6641.99|6648.44|6648.44|6641.83|6641.83|0
1758097800000|2025-09-17 08:30:00|6644.57|6644.57|6644.81|6644.81|6645.87|6645.87|6644.57|6644.57|0
1758098100000|2025-09-17 08:35:00|6643.74|6643.74|6641.56|6641.56|6643.74|6643.74|6641.39|6641.39|0
1758098400000|2025-09-17 08:40:00|6643.35|6643.35|6638.42|6638.42|6643.35|6643.35|6637.36|6637.36|0
1758098700000|2025-09-17 08:45:00|6637.14|6637.14|6634.78|6634.78|6639.49|6639.49|6634.78|6634.78|0
1758099000000|2025-09-17 08:50:00|6633.72|6633.72|6632.17|6632.17|6635.85|6635.85|6631.1|6631.1|0
1758099300000|2025-09-17 08:55:00|6632.83|6632.83|6632.83|6632.83|6632.83|6632.83|6632.83|6632.83|0
1758099600000|2025-09-17 09:00:00|6633.89|6633.89|6631.32|6631.32|6634.96|6634.96|6629.19|6629.19|0
1758099900000|2025-09-17 09:05:00|6630.66|6630.66|6635.83|6635.83|6636.49|6636.49|6630.66|6630.66|0
1758100200000|2025-09-17 09:10:00|6635.17|6635.17|6635.17|6635.17|6635.17|6635.17|6634.1|6634.1|0
1758100500000|2025-09-17 09:15:00|6636.46|6636.46|6640.66|6640.66|6642.85|6642.85|6636.46|6636.46|0
1758100800000|2025-09-17 09:20:00|6640|6640|6649.64|6649.64|6649.64|6649.64|6640|6640|0
1758101100000|2025-09-17 09:25:00|6650.93|6650.93|6650.93|6650.93|6650.93|6650.93|6650.93|6650.93|0
1758101400000|2025-09-17 09:30:00|6657.32|6657.32|6653.27|6653.27|6657.32|6657.32|6653.27|6653.27|0
1758101700000|2025-09-17 09:35:00|6652.21|6652.21|6652.21|6652.21|6652.21|6652.21|6652.21|6652.21|0
1758102300000|2025-09-17 09:45:00|6651.14|6651.14|6649.01|6649.01|6651.14|6651.14|6649.01|6649.01|0
1758102600000|2025-09-17 09:50:00|6646.88|6646.88|6645.09|6645.09|6646.88|6646.88|6644.02|6644.02|0
1758102900000|2025-09-17 09:55:00|6645.98|6645.98|6645.32|6645.32|6645.98|6645.98|6645.32|6645.32|0
1758103200000|2025-09-17 10:00:00|6645.98|6645.98|6645.98|6645.98|6645.98|6645.98|6645.98|6645.98|0
1758103500000|2025-09-17 10:05:00|6649.85|6649.85|6644.41|6644.41|6651.14|6651.14|6644.41|6644.41|0
1758104100000|2025-09-17 10:15:00|6646.76|6646.76|6646.76|6646.76|6646.76|6646.76|6646.76|6646.76|0
1758104400000|2025-09-17 10:20:00|6648.05|6648.05|6649.34|6649.34|6649.34|6649.34|6648.05|6648.05|0
1758104700000|2025-09-17 10:25:00|6650.24|6650.24|6647.7|6647.7|6650.24|6650.24|6647.04|6647.04|0
1758105000000|2025-09-17 10:30:00|6645.13|6645.13|6649.39|6649.39|6650.45|6650.45|6645.13|6645.13|0
1758105300000|2025-09-17 10:35:00|6647.26|6647.26|6642.94|6642.94|6647.26|6647.26|6641.65|6641.65|0
1758105600000|2025-09-17 10:40:00|6644.23|6644.23|6643.46|6643.46|6646.31|6646.31|6643.33|6643.33|0
1758106200000|2025-09-17 10:50:00|6642.81|6642.81|6641.74|6641.74|6642.81|6642.81|6641.74|6641.74|0
1758106500000|2025-09-17 10:55:00|6643.87|6643.87|6643.87|6643.87|6643.87|6643.87|6643.87|6643.87|0
1758106800000|2025-09-17 11:00:00|6642.97|6642.97|6643.41|6643.41|6644.7|6644.7|6642.31|6642.31|0
1758107100000|2025-09-17 11:05:00|6641.61|6641.61|6643.83|6643.83|6643.83|6643.83|6641.61|6641.61|0
1758107400000|2025-09-17 11:10:00|6644.9|6644.9|6647.03|6647.03|6647.03|6647.03|6644.9|6644.9|0
1758108000000|2025-09-17 11:20:00|6648.09|6648.09|6658.22|6658.22|6658.22|6658.22|6648.09|6648.09|0
1758108300000|2025-09-17 11:25:00|6657.16|6657.16|6658.48|6658.48|6658.48|6658.48|6657.16|6657.16|0
1758108600000|2025-09-17 11:30:00|6659.55|6659.55|6654.36|6654.36|6659.55|6659.55|6654.36|6654.36|0
1758108900000|2025-09-17 11:35:00|6646.91|6646.91|6647.97|6647.97|6647.97|6647.97|6646.91|6646.91|0
1758109200000|2025-09-17 11:40:00|6650.1|6650.1|6650.1|6650.1|6650.1|6650.1|6650.1|6650.1|0
1758109500000|2025-09-17 11:45:00|6651.39|6651.39|6656.94|6656.94|6659.52|6659.52|6651.39|6651.39|0
1758109800000|2025-09-17 11:50:00|6658.92|6658.92|6661.49|6661.49|6661.49|6661.49|6658.92|6658.92|0
1758110100000|2025-09-17 11:55:00|6662.39|6662.39|6662.39|6662.39|6663.29|6663.29|6662.39|6662.39|0
1758110400000|2025-09-17 12:00:00|6664.19|6664.19|6662.87|6662.87|6664.19|6664.19|6662.21|6662.21|0
1758110700000|2025-09-17 12:05:00|6664.19|6664.19|6663.53|6663.53|6664.19|6664.19|6663.53|6663.53|0
1758111000000|2025-09-17 12:10:00|6666.72|6666.72|6664.15|6664.15|6666.72|6666.72|6662.86|6662.86|0
1758111300000|2025-09-17 12:15:00|6665.21|6665.21|6665.84|6665.84|6666.5|6666.5|6663.89|6663.89|0
1758111600000|2025-09-17 12:20:00|6667.97|6667.97|6669.27|6669.27|6669.27|6669.27|6666.91|6666.91|0
1758111900000|2025-09-17 12:25:00|6670.34|6670.34|6677.69|6677.69|6677.69|6677.69|6670.34|6670.34|0
1758112200000|2025-09-17 12:30:00|6678.75|6678.75|6672.98|6672.98|6678.75|6678.75|6671.92|6671.92|0
1758112500000|2025-09-17 12:35:00|6671.69|6671.69|6667.38|6667.38|6671.69|6671.69|6667.38|6667.38|0
1758112800000|2025-09-17 12:40:00|6666.71|6666.71|6665.2|6665.2|6666.71|6666.71|6663.3|6663.3|0
1758113100000|2025-09-17 12:45:00|6664.54|6664.54|6664.54|6664.54|6665.61|6665.61|6664.54|6664.54|0
1758113400000|2025-09-17 12:50:00|6665.61|6665.61|6672.92|6672.92|6672.92|6672.92|6665.61|6665.61|0
1758113700000|2025-09-17 12:55:00|6671.63|6671.63|6673.33|6673.33|6673.33|6673.33|6670.97|6670.97|0
1758114000000|2025-09-17 13:00:00|6672.04|6672.04|6672.04|6672.04|6672.04|6672.04|6669.91|6669.91|0
1758114300000|2025-09-17 13:05:00|6670.97|6670.97|6666.49|6666.49|6670.97|6670.97|6666.49|6666.49|0
1758114600000|2025-09-17 13:10:00|6665.59|6665.59|6665.59|6665.59|6665.59|6665.59|6665.59|6665.59|0
1758114900000|2025-09-17 13:15:00|6663.01|6663.01|6659.82|6659.82|6663.01|6663.01|6659.65|6659.65|0
1758115200000|2025-09-17 13:20:00|6660.88|6660.88|6661.33|6661.33|6661.33|6661.33|6657.07|6657.07|0
1758115500000|2025-09-17 13:25:00|6660.26|6660.26|6657.49|6657.49|6660.99|6660.99|6657.49|6657.49|0
1758115800000|2025-09-17 13:30:00|6660.07|6660.07|6670.97|6670.97|6672.03|6672.03|6657.71|6657.71|0
1758116100000|2025-09-17 13:35:00|6669.9|6669.9|6682.67|6682.67|6682.67|6682.67|6669.9|6669.9|0
1758116400000|2025-09-17 13:40:00|6683.33|6683.33|6686.34|6686.34|6690.2|6690.2|6683.33|6683.33|0
1758116700000|2025-09-17 13:45:00|6683.77|6683.77|6681.8|6681.8|6683.93|6683.93|6681.8|6681.8|0
1758117000000|2025-09-17 13:50:00|6680.74|6680.74|6687.8|6687.8|6687.8|6687.8|6680.74|6680.74|0
1758117300000|2025-09-17 13:55:00|6688.86|6688.86|6687.8|6687.8|6688.86|6688.86|6687.8|6687.8|0
1758117600000|2025-09-17 14:00:00|6686.51|6686.51|6693.01|6693.01|6693.01|6693.01|6686.51|6686.51|0
1758117900000|2025-09-17 14:05:00|6693.67|6693.67|6691.26|6691.26|6695.58|6695.58|6691.26|6691.26|0
1758118200000|2025-09-17 14:10:00|6689.98|6689.98|6687.14|6687.14|6689.98|6689.98|6684.56|6684.56|0
1758118500000|2025-09-17 14:15:00|6686.07|6686.07|6690.87|6690.87|6691.93|6691.93|6686.07|6686.07|0
1758118800000|2025-09-17 14:20:00|6688.29|6688.29|6685.71|6685.71|6688.29|6688.29|6683.33|6683.33|0
1758119100000|2025-09-17 14:25:00|6686.78|6686.78|6689.98|6689.98|6691.05|6691.05|6684.4|6684.4|0
1758119400000|2025-09-17 14:30:00|6689.09|6689.09|6689.09|6689.09|6689.09|6689.09|6689.09|6689.09|0
1758119700000|2025-09-17 14:35:00|6687.77|6687.77|6686.03|6686.03|6687.77|6687.77|6682.84|6682.84|0
1758120000000|2025-09-17 14:40:00|6687.35|6687.35|6689|6689|6690.12|6690.12|6683.68|6683.68|0
1758120300000|2025-09-17 14:45:00|6688.34|6688.34|6689.42|6689.42|6692.45|6692.45|6688.34|6688.34|0
1758120600000|2025-09-17 14:50:00|6688.76|6688.76|6683.39|6683.39|6688.76|6688.76|6683.39|6683.39|0
1758120900000|2025-09-17 14:55:00|6681.26|6681.26|6689.6|6689.6|6689.6|6689.6|6681.26|6681.26|0
1758121200000|2025-09-17 15:00:00|6690.89|6690.89|6689.17|6689.17|6690.89|6690.89|6688.54|6688.54|0
1758121500000|2025-09-17 15:05:00|6689.83|6689.83|6696.22|6696.22|6697.95|6697.95|6689.83|6689.83|0
1758121800000|2025-09-17 15:10:00|6694.94|6694.94|6693.25|6693.25|6694.94|6694.94|6691.74|6691.74|0
1758122100000|2025-09-17 15:15:00|6692.59|6692.59|6686.59|6686.59|6692.59|6692.59|6686.18|6686.18|0
1758122400000|2025-09-17 15:20:00|6685.52|6685.52|6685.52|6685.52|6686.42|6686.42|6684.62|6684.62|0
1758122700000|2025-09-17 15:25:00|6686.59|6686.59|6689.35|6689.35|6689.35|6689.35|6685.52|6685.52|0
1758179700000|2025-09-18 07:15:00|6678.41|6678.41|6682.57|6682.57|6683.23|6683.23|6676.61|6676.61|0
1758180000000|2025-09-18 07:20:00|6681.25|6681.25|6681.28|6681.28|6681.91|6681.91|6679.93|6679.93|0
1758180300000|2025-09-18 07:25:00|6678.08|6678.08|6678.81|6678.81|6681.77|6681.77|6677.91|6677.91|0
1758180600000|2025-09-18 07:30:00|6672.41|6672.41|6663.17|6663.17|6675.61|6675.61|6663.17|6663.17|0
1758180900000|2025-09-18 07:35:00|6659.21|6659.21|6665.6|6665.6|6665.6|6665.6|6659.21|6659.21|0
1758181200000|2025-09-18 07:40:00|6668.8|6668.8|6671.38|6671.38|6671.38|6671.38|6668.8|6668.8|0
1758181500000|2025-09-18 07:45:00|6672.27|6672.27|6678.51|6678.51|6678.51|6678.51|6672.27|6672.27|0
1758181800000|2025-09-18 07:50:00|6681.16|6681.16|6682.23|6682.23|6682.23|6682.23|6681.16|6681.16|0
1758182100000|2025-09-18 07:55:00|6684.36|6684.36|6686.49|6686.49|6687.81|6687.81|6684.36|6684.36|0
1758182400000|2025-09-18 08:00:00|6685.2|6685.2|6697.89|6697.89|6697.89|6697.89|6685.2|6685.2|0
1758182700000|2025-09-18 08:05:00|6701.09|6701.09|6693.64|6693.64|6701.09|6701.09|6693.64|6693.64|0
1758183000000|2025-09-18 08:10:00|6696.21|6696.21|6704.77|6704.77|6705.43|6705.43|6696.21|6696.21|0
1758183300000|2025-09-18 08:15:00|6701.58|6701.58|6700.29|6700.29|6701.58|6701.58|6700.29|6700.29|0
1758183600000|2025-09-18 08:20:00|6699.22|6699.22|6696.03|6696.03|6699.22|6699.22|6696.03|6696.03|0
1758183900000|2025-09-18 08:25:00|6695.37|6695.37|6700.54|6700.54|6700.54|6700.54|6695.37|6695.37|0
1758184200000|2025-09-18 08:30:00|6699.48|6699.48|6699.88|6699.88|6700.1|6700.1|6698.81|6698.81|0
1758184500000|2025-09-18 08:35:00|6697.75|6697.75|6697.97|6697.97|6699.04|6699.04|6694.11|6694.11|0
1758184800000|2025-09-18 08:40:00|6695.39|6695.39|6694.55|6694.55|6695.39|6695.39|6693.26|6693.26|0
1758185100000|2025-09-18 08:45:00|6695.87|6695.87|6697.56|6697.56|6699.69|6699.69|6694.55|6694.55|0
1758185400000|2025-09-18 08:50:00|6700.76|6700.76|6707.38|6707.38|6707.38|6707.38|6699.69|6699.69|0
1758185700000|2025-09-18 08:55:00|6708.67|6708.67|6698.42|6698.42|6708.9|6708.9|6698.42|6698.42|0
1758186000000|2025-09-18 09:00:00|6696.29|6696.29|6700.99|6700.99|6700.99|6700.99|6696.29|6696.29|0
1758186300000|2025-09-18 09:05:00|6699.93|6699.93|6702.06|6702.06|6702.06|6702.06|6699.93|6699.93|0
1758186600000|2025-09-18 09:10:00|6703.38|6703.38|6709.85|6709.85|6709.85|6709.85|6703.38|6703.38|0
1758186900000|2025-09-18 09:15:00|6711.14|6711.14|6710.92|6710.92|6711.14|6711.14|6708.56|6708.56|0
1758187200000|2025-09-18 09:20:00|6709.63|6709.63|6711.34|6711.34|6712.66|6712.66|6709.63|6709.63|0
1758187500000|2025-09-18 09:25:00|6709.21|6709.21|6709.36|6709.36|6709.36|6709.36|6707.23|6707.23|0
1758187800000|2025-09-18 09:30:00|6707.23|6707.23|6708.07|6708.07|6708.07|6708.07|6705.94|6705.94|0
1758188100000|2025-09-18 09:35:00|6710.2|6710.2|6714.74|6714.74|6714.74|6714.74|6710.2|6710.2|0
1758188400000|2025-09-18 09:40:00|6712.95|6712.95|6718.12|6718.12|6718.12|6718.12|6712.95|6712.95|0
1758188700000|2025-09-18 09:45:00|6719.41|6719.41|6715.15|6715.15|6720.31|6720.31|6715.15|6715.15|0
1758189000000|2025-09-18 09:50:00|6714.09|6714.09|6715.15|6715.15|6715.15|6715.15|6714.09|6714.09|0
1758189300000|2025-09-18 09:55:00|6713.87|6713.87|6712.59|6712.59|6715.82|6715.82|6710.67|6710.67|0
1758189600000|2025-09-18 10:00:00|6713.65|6713.65|6714.31|6714.31|6715.21|6715.21|6711.69|6711.69|0
1758189900000|2025-09-18 10:05:00|6715.38|6715.38|6713.25|6713.25|6715.38|6715.38|6713.25|6713.25|0
1758190200000|2025-09-18 10:10:00|6712.18|6712.18|6713.08|6713.08|6714.14|6714.14|6712.18|6712.18|0
1758190500000|2025-09-18 10:15:00|6712.18|6712.18|6714.57|6714.57|6715.64|6715.64|6711.52|6711.52|0
1758190800000|2025-09-18 10:20:00|6713.5|6713.5|6712.22|6712.22|6713.5|6713.5|6711.15|6711.15|0
1758191100000|2025-09-18 10:25:00|6713.28|6713.28|6712.79|6712.79|6713.28|6713.28|6711.72|6711.72|0
1758191400000|2025-09-18 10:30:00|6711.72|6711.72|6710.4|6710.4|6711.72|6711.72|6710.4|6710.4|0
1758191700000|2025-09-18 10:35:00|6709.5|6709.5|6709.5|6709.5|6709.5|6709.5|6709.5|6709.5|0
1758192000000|2025-09-18 10:40:00|6710.79|6710.79|6711.86|6711.86|6711.86|6711.86|6710.79|6710.79|0
1758192300000|2025-09-18 10:45:00|6710.57|6710.57|6705.67|6705.67|6710.57|6710.57|6705.42|6705.42|0
1758192600000|2025-09-18 10:50:00|6706.96|6706.96|6709.31|6709.31|6709.31|6709.31|6706.96|6706.96|0
1758192900000|2025-09-18 10:55:00|6708.65|6708.65|6710.78|6710.78|6710.78|6710.78|6707.75|6707.75|0
1758193200000|2025-09-18 11:00:00|6710.12|6710.12|6703.64|6703.64|6714.46|6714.46|6690.8|6690.8|0
1758193500000|2025-09-18 11:05:00|6705.44|6705.44|6703.48|6703.48|6705.44|6705.44|6703.48|6703.48|0
1758193800000|2025-09-18 11:10:00|6700.28|6700.28|6702.41|6702.41|6703.48|6703.48|6700.28|6700.28|0
1758194100000|2025-09-18 11:15:00|6704.54|6704.54|6713.4|6713.4|6713.4|6713.4|6704.54|6704.54|0
1758194400000|2025-09-18 11:20:00|6714.3|6714.3|6717.6|6717.6|6717.6|6717.6|6714.3|6714.3|0
1758194700000|2025-09-18 11:25:00|6716.54|6716.54|6716.54|6716.54|6716.54|6716.54|6716.54|6716.54|0
1758195000000|2025-09-18 11:30:00|6720.4|6720.4|6714.59|6714.59|6720.4|6720.4|6714.59|6714.59|0
1758195300000|2025-09-18 11:35:00|6713.69|6713.69|6714.13|6714.13|6715.42|6715.42|6713.69|6713.69|0
1758195600000|2025-09-18 11:40:00|6713.23|6713.23|6702.26|6702.26|6713.23|6713.23|6702.26|6702.26|0
1758195900000|2025-09-18 11:45:00|6701.6|6701.6|6697.94|6697.94|6701.6|6701.6|6697.94|6697.94|0
1758196200000|2025-09-18 11:50:00|6699|6699|6701.39|6701.39|6702.29|6702.29|6699|6699|0
1758196500000|2025-09-18 11:55:00|6703.52|6703.52|6709.35|6709.35|6709.35|6709.35|6703.52|6703.52|0
1758196800000|2025-09-18 12:00:00|6707.55|6707.55|6707.15|6707.15|6707.55|6707.55|6706.08|6706.08|0
1758197100000|2025-09-18 12:05:00|6706.48|6706.48|6700.49|6700.49|6706.48|6706.48|6699.2|6699.2|0
1758197400000|2025-09-18 12:10:00|6702.29|6702.29|6702.05|6702.05|6702.29|6702.29|6701.39|6701.39|0
1758197700000|2025-09-18 12:15:00|6700.76|6700.76|6691.08|6691.08|6700.76|6700.76|6690.01|6690.01|0
1758198000000|2025-09-18 12:20:00|6688.95|6688.95|6695.57|6695.57|6695.57|6695.57|6688.95|6688.95|0
1758198300000|2025-09-18 12:25:00|6696.64|6696.64|6698.1|6698.1|6698.1|6698.1|6695.97|6695.97|0
1758198600000|2025-09-18 12:30:00|6695.97|6695.97|6692.67|6692.67|6697.04|6697.04|6692.67|6692.67|0
1758198900000|2025-09-18 12:35:00|6692.01|6692.01|6691.37|6691.37|6692.67|6692.67|6688.57|6688.57|0
1758199200000|2025-09-18 12:40:00|6688.67|6688.67|6687.44|6687.44|6688.67|6688.67|6685.64|6685.64|0
1758199500000|2025-09-18 12:45:00|6684.86|6684.86|6686.33|6686.33|6686.33|6686.33|6684.86|6684.86|0
1758199800000|2025-09-18 12:50:00|6685.27|6685.27|6683.32|6683.32|6685.27|6685.27|6680.74|6680.74|0
1758200100000|2025-09-18 12:55:00|6682.42|6682.42|6686.9|6686.9|6687.07|6687.07|6681.52|6681.52|0
1758200400000|2025-09-18 13:00:00|6685.84|6685.84|6686.24|6686.24|6686.24|6686.24|6685.17|6685.17|0
1758200700000|2025-09-18 13:05:00|6685.17|6685.17|6687.31|6687.31|6687.31|6687.31|6684.11|6684.11|0
1758201000000|2025-09-18 13:10:00|6686.24|6686.24|6688.15|6688.15|6689.44|6689.44|6686.24|6686.24|0
1758201300000|2025-09-18 13:15:00|6689.21|6689.21|6687.93|6687.93|6689.21|6689.21|6687.93|6687.93|0
1758201600000|2025-09-18 13:20:00|6687.03|6687.03|6689.21|6689.21|6690.11|6690.11|6687.03|6687.03|0
1758201900000|2025-09-18 13:25:00|6690.11|6690.11|6693.53|6693.53|6693.53|6693.53|6690.11|6690.11|0
1758202200000|2025-09-18 13:30:00|6696.11|6696.11|6686.01|6686.01|6698.46|6698.46|6685.35|6685.35|0
1758202500000|2025-09-18 13:35:00|6685.35|6685.35|6683.94|6683.94|6686.07|6686.07|6680.43|6680.43|0
1758202800000|2025-09-18 13:40:00|6680.29|6680.29|6676.83|6676.83|6681.58|6681.58|6676.61|6676.61|0
1758203100000|2025-09-18 13:45:00|6677.89|6677.89|6674.92|6674.92|6680.74|6680.74|6674.02|6674.02|0
1758203400000|2025-09-18 13:50:00|6675.98|6675.98|6675.48|6675.48|6678.44|6678.44|6674.18|6674.18|0
1758203700000|2025-09-18 13:55:00|6674.19|6674.19|6669.46|6669.46|6674.19|6674.19|6668.39|6668.39|0
1758204000000|2025-09-18 14:00:00|6668.39|6668.39|6665.2|6665.2|6670.52|6670.52|6665.2|6665.2|0
1758204300000|2025-09-18 14:05:00|6667.33|6667.33|6671.85|6671.85|6672.92|6672.92|6666.26|6666.26|0
1758204600000|2025-09-18 14:10:00|6670.56|6670.56|6667.37|6667.37|6670.56|6670.56|6666.3|6666.3|0
1758204900000|2025-09-18 14:15:00|6666.08|6666.08|6670.13|6670.13|6672.26|6672.26|6660.19|6660.19|0
1758205200000|2025-09-18 14:20:00|6669.47|6669.47|6666.93|6666.93|6670.13|6670.13|6665.87|6665.87|0
1758205500000|2025-09-18 14:25:00|6668|6668|6679.15|6679.15|6679.81|6679.81|6668|6668|0
1758205800000|2025-09-18 14:30:00|6680.22|6680.22|6683.76|6683.76|6687.18|6687.18|6680.22|6680.22|0
1758206100000|2025-09-18 14:35:00|6683.1|6683.1|6685.74|6685.74|6685.74|6685.74|6681.81|6681.81|0
1758206400000|2025-09-18 14:40:00|6683.61|6683.61|6677.83|6677.83|6685.74|6685.74|6677.83|6677.83|0
1758206700000|2025-09-18 14:45:00|6677.17|6677.17|6838.56|6838.56|6838.56|6838.56|6675.85|6675.85|0
1758207000000|2025-09-18 14:50:00|6839.88|6839.88|6773.93|6773.93|6863.54|6863.54|6746.72|6746.72|0
1758207300000|2025-09-18 14:55:00|6776.06|6776.06|6802.36|6802.36|6827.03|6827.03|6776.06|6776.06|0
1758207600000|2025-09-18 15:00:00|6801.29|6801.29|6799.88|6799.88|6809.81|6809.81|6782.43|6782.43|0
1758207900000|2025-09-18 15:05:00|6798.81|6798.81|6800.71|6800.71|6808.71|6808.71|6796.45|6796.45|0
1758208200000|2025-09-18 15:10:00|6800.05|6800.05|6833.07|6833.07|6833.07|6833.07|6799.38|6799.38|0
1758208500000|2025-09-18 15:15:00|6836.27|6836.27|6848.66|6848.66|6856.12|6856.12|6831.56|6831.56|0
1758208800000|2025-09-18 15:20:00|6844.4|6844.4|6839.7|6839.7|6844.4|6844.4|6823.06|6823.06|0
1758209100000|2025-09-18 15:25:00|6840.76|6840.76|6837.37|6837.37|6846.31|6846.31|6837.12|6837.12|0
1758266100000|2025-09-19 07:15:00|6856.4|6856.4|6886.67|6886.67|6886.67|6886.67|6855.27|6855.27|0
1758266400000|2025-09-19 07:20:00|6888.8|6888.8|6895.46|6895.46|6898.66|6898.66|6878.73|6878.73|0
1758266700000|2025-09-19 07:25:00|6899.72|6899.72|6902.66|6902.66|6908.15|6908.15|6895.11|6895.11|0
1758267000000|2025-09-19 07:30:00|6897.33|6897.33|6901.85|6901.85|6907.58|6907.58|6897.33|6897.33|0
1758267300000|2025-09-19 07:35:00|6914.73|6914.73|6905.67|6905.67|6914.73|6914.73|6904.25|6904.25|0
1758267600000|2025-09-19 07:40:00|6909.53|6909.53|6895.42|6895.42|6910.19|6910.19|6893.29|6893.29|0
1758267900000|2025-09-19 07:45:00|6893.29|6893.29|6893.68|6893.68|6894.35|6894.35|6886|6886|0
1758268200000|2025-09-19 07:50:00|6894.34|6894.34|6903.42|6903.42|6903.42|6903.42|6883.84|6883.84|0
1758268500000|2025-09-19 07:55:00|6902.76|6902.76|6903.2|6903.2|6906.62|6906.62|6902.76|6902.76|0
1758268800000|2025-09-19 08:00:00|6902.54|6902.54|6915.16|6915.16|6915.16|6915.16|6895.93|6895.93|0
1758269100000|2025-09-19 08:05:00|6914.09|6914.09|6925.22|6925.22|6925.22|6925.22|6912.12|6912.12|0
1758269400000|2025-09-19 08:10:00|6922.03|6922.03|6913.69|6913.69|6922.03|6922.03|6910.49|6910.49|0
1758269700000|2025-09-19 08:15:00|6914.75|6914.75|6917.27|6917.27|6921.53|6921.53|6912.96|6912.96|0
1758270000000|2025-09-19 08:20:00|6918.56|6918.56|6911.29|6911.29|6918.56|6918.56|6911.29|6911.29|0
1758270300000|2025-09-19 08:25:00|6905.96|6905.96|6899.12|6899.12|6905.96|6905.96|6897.8|6897.8|0
1758270600000|2025-09-19 08:30:00|6896.99|6896.99|6894.16|6894.16|6896.99|6896.99|6886.95|6886.95|0
1758270900000|2025-09-19 08:35:00|6894.82|6894.82|6896.13|6896.13|6898.48|6898.48|6891.58|6891.58|0
1758271200000|2025-09-19 08:40:00|6894.84|6894.84|6880.13|6880.13|6894.84|6894.84|6880.13|6880.13|0
1758271500000|2025-09-19 08:45:00|6878|6878|6872.23|6872.23|6882.26|6882.26|6872.23|6872.23|0
1758271800000|2025-09-19 08:50:00|6873.55|6873.55|6872.39|6872.39|6873.55|6873.55|6867.07|6867.07|0
1758272100000|2025-09-19 08:55:00|6871.07|6871.07|6852.86|6852.86|6871.07|6871.07|6849.73|6849.73|0
1758272400000|2025-09-19 09:00:00|6851.54|6851.54|6841.16|6841.16|6851.54|6851.54|6840.5|6840.5|0
1758272700000|2025-09-19 09:05:00|6839.87|6839.87|6829.31|6829.31|6839.87|6839.87|6829.31|6829.31|0
1758273300000|2025-09-19 09:15:00|6831.89|6831.89|6839.91|6839.91|6843.61|6843.61|6828.69|6828.69|0
1758273600000|2025-09-19 09:20:00|6846.3|6846.3|6852.47|6852.47|6852.69|6852.69|6843.1|6843.1|0
1758273900000|2025-09-19 09:25:00|6853.53|6853.53|6849.05|6849.05|6855.66|6855.66|6849.05|6849.05|0
1758274200000|2025-09-19 09:30:00|6850.11|6850.11|6859.1|6859.1|6861.67|6861.67|6850.11|6850.11|0
1758274500000|2025-09-19 09:35:00|6858.03|6858.03|6863.56|6863.56|6864.63|6864.63|6854.34|6854.34|0
1758274800000|2025-09-19 09:40:00|6862.28|6862.28|6851.84|6851.84|6862.28|6862.28|6851.84|6851.84|0
1758275100000|2025-09-19 09:45:00|6853.83|6853.83|6879.73|6879.73|6879.73|6879.73|6847.79|6847.79|0
1758275400000|2025-09-19 09:50:00|6875.02|6875.02|6886.77|6886.77|6886.99|6886.99|6870.54|6870.54|0
1758275700000|2025-09-19 09:55:00|6885.48|6885.48|6883.54|6883.54|6887.84|6887.84|6875.19|6875.19|0
1758276000000|2025-09-19 10:00:00|6880.96|6880.96|6875.8|6875.8|6881.13|6881.13|6873.84|6873.84|0
1758276300000|2025-09-19 10:05:00|6871.54|6871.54|6866.21|6866.21|6871.54|6871.54|6862.79|6862.79|0
1758276600000|2025-09-19 10:10:00|6867.5|6867.5|6875.04|6875.04|6875.04|6875.04|6867.5|6867.5|0
1758276900000|2025-09-19 10:15:00|6869.72|6869.72|6882.72|6882.72|6882.72|6882.72|6869.72|6869.72|0
1758277200000|2025-09-19 10:20:00|6884.01|6884.01|6900.79|6900.79|6900.79|6900.79|6884.01|6884.01|0
1758277500000|2025-09-19 10:25:00|6902.92|6902.92|6911.72|6911.72|6915.99|6915.99|6902.92|6902.92|0
1758277800000|2025-09-19 10:30:00|6913.05|6913.05|6910.48|6910.48|6913.05|6913.05|6901.55|6901.55|0
1758278100000|2025-09-19 10:35:00|6911.77|6911.77|6918.18|6918.18|6922.04|6922.04|6911.77|6911.77|0
1758278400000|2025-09-19 10:40:00|6917.12|6917.12|6923.11|6923.11|6923.11|6923.11|6917.12|6917.12|0
1758278700000|2025-09-19 10:45:00|6922.05|6922.05|6909.04|6909.04|6922.05|6922.05|6909.04|6909.04|0
1758279000000|2025-09-19 10:50:00|6910.33|6910.33|6904.22|6904.22|6910.33|6910.33|6902.43|6902.43|0
1758279300000|2025-09-19 10:55:00|6903.56|6903.56|6896.96|6896.96|6904.19|6904.19|6891.41|6891.41|0
1758279600000|2025-09-19 11:00:00|6898.02|6898.02|6898.02|6898.02|6901.22|6901.22|6895.89|6895.89|0
1758279900000|2025-09-19 11:05:00|6899.09|6899.09|6899.92|6899.92|6906.36|6906.36|6899.09|6899.09|0
1758280200000|2025-09-19 11:10:00|6905.25|6905.25|6904.13|6904.13|6909.45|6909.45|6904.13|6904.13|0
1758280500000|2025-09-19 11:15:00|6900.93|6900.93|6911.37|6911.37|6916.7|6916.7|6899.87|6899.87|0
1758280800000|2025-09-19 11:20:00|6910.08|6910.08|6905.75|6905.75|6911.15|6911.15|6905.75|6905.75|0
1758281100000|2025-09-19 11:25:00|6897.23|6897.23|6902.96|6902.96|6906.16|6906.16|6896.57|6896.57|0
1758281400000|2025-09-19 11:30:00|6904.94|6904.94|6906.48|6906.48|6906.48|6906.48|6902.81|6902.81|0
1758281700000|2025-09-19 11:35:00|6905.42|6905.42|6904.13|6904.13|6905.42|6905.42|6902|6902|0
1758282000000|2025-09-19 11:40:00|6905.19|6905.19|6900.93|6900.93|6906.26|6906.26|6900.93|6900.93|0
1758282300000|2025-09-19 11:45:00|6902|6902|6912.07|6912.07|6912.07|6912.07|6902|6902|0
1758282600000|2025-09-19 11:50:00|6907.81|6907.81|6903.55|6903.55|6907.81|6907.81|6903.55|6903.55|0
1758282900000|2025-09-19 11:55:00|6902.89|6902.89|6902.48|6902.48|6904.61|6904.61|6901.42|6901.42|0
1758283200000|2025-09-19 12:00:00|6903.55|6903.55|6911.94|6911.94|6911.94|6911.94|6903.55|6903.55|0
1758283500000|2025-09-19 12:05:00|6913.23|6913.23|6910.03|6910.03|6915.36|6915.36|6910.03|6910.03|0
1758283800000|2025-09-19 12:10:00|6907.9|6907.9|6907.5|6907.5|6908.97|6908.97|6901.95|6901.95|0
1758284100000|2025-09-19 12:15:00|6906.43|6906.43|6910.92|6910.92|6910.92|6910.92|6906.43|6906.43|0
1758284400000|2025-09-19 12:20:00|6909.85|6909.85|6909.85|6909.85|6910.92|6910.92|6909.85|6909.85|0
1758284700000|2025-09-19 12:25:00|6905.59|6905.59|6903.69|6903.69|6905.59|6905.59|6901.56|6901.56|0
1758285000000|2025-09-19 12:30:00|6903.03|6903.03|6898.55|6898.55|6903.03|6903.03|6897.48|6897.48|0
1758285300000|2025-09-19 12:35:00|6896.42|6896.42|6905.95|6905.95|6907.91|6907.91|6895.13|6895.13|0
1758285600000|2025-09-19 12:40:00|6909.14|6909.14|6909.55|6909.55|6910.21|6910.21|6909.14|6909.14|0
1758285900000|2025-09-19 12:45:00|6910.84|6910.84|6917.04|6917.04|6917.04|6917.04|6910.84|6910.84|0
1758286200000|2025-09-19 12:50:00|6916.38|6916.38|6913.59|6913.59|6919.58|6919.58|6909.99|6909.99|0
1758286500000|2025-09-19 12:55:00|6913.37|6913.37|6913.12|6913.12|6918.04|6918.04|6911.24|6911.24|0
1758286800000|2025-09-19 13:00:00|6909.47|6909.47|6914.4|6914.4|6914.4|6914.4|6906.28|6906.28|0
1758287100000|2025-09-19 13:05:00|6913.34|6913.34|6912.22|6912.22|6916.31|6916.31|6906.72|6906.72|0
1758287400000|2025-09-19 13:10:00|6914.01|6914.01|6911.72|6911.72|6915.98|6915.98|6910.43|6910.43|0
1758287700000|2025-09-19 13:15:00|6912.78|6912.78|6905.27|6905.27|6912.78|6912.78|6902.91|6902.91|0
1758288000000|2025-09-19 13:20:00|6912.73|6912.73|6912.73|6912.73|6913.79|6913.79|6908.46|6908.46|0
1758288300000|2025-09-19 13:25:00|6913.79|6913.79|6909.94|6909.94|6916.99|6916.99|6909.94|6909.94|0
1758288600000|2025-09-19 13:30:00|6908.87|6908.87|6899.8|6899.8|6912.29|6912.29|6899.8|6899.8|0
1758288900000|2025-09-19 13:35:00|6898.51|6898.51|6884.83|6884.83|6898.51|6898.51|6884.83|6884.83|0
1758289200000|2025-09-19 13:40:00|6883.76|6883.76|6884.83|6884.83|6888.02|6888.02|6876.08|6876.08|0
1758289500000|2025-09-19 13:45:00|6885.89|6885.89|6883.99|6883.99|6892.74|6892.74|6883.99|6883.99|0
1758289800000|2025-09-19 13:50:00|6882.93|6882.93|6891.9|6891.9|6891.9|6891.9|6882.93|6882.93|0
1758290100000|2025-09-19 13:55:00|6889.77|6889.77|6883.38|6883.38|6889.77|6889.77|6881.24|6881.24|0
1758290400000|2025-09-19 14:00:00|6881.24|6881.24|6886.58|6886.58|6886.58|6886.58|6880.84|6880.84|0
1758290700000|2025-09-19 14:05:00|6885.51|6885.51|6890.61|6890.61|6891.45|6891.45|6882.86|6882.86|0
1758291000000|2025-09-19 14:10:00|6886.34|6886.34|6884.44|6884.44|6887.63|6887.63|6884.44|6884.44|0
1758291300000|2025-09-19 14:15:00|6881.24|6881.24|6871.38|6871.38|6881.24|6881.24|6870.32|6870.32|0
1758291600000|2025-09-19 14:20:00|6872.45|6872.45|6866.95|6866.95|6872.45|6872.45|6866.95|6866.95|0
1758291900000|2025-09-19 14:25:00|6865.63|6865.63|6855.07|6855.07|6865.63|6865.63|6855.07|6855.07|0
1758292200000|2025-09-19 14:30:00|6854.17|6854.17|6867.5|6867.5|6870.69|6870.69|6854.17|6854.17|0
1758292500000|2025-09-19 14:35:00|6866.21|6866.21|6881.97|6881.97|6881.97|6881.97|6866.21|6866.21|0
1758292800000|2025-09-19 14:40:00|6880.69|6880.69|6882.65|6882.65|6883.88|6883.88|6880.69|6880.69|0
1758293100000|2025-09-19 14:45:00|6883.71|6883.71|6882.16|6882.16|6885.85|6885.85|6881.32|6881.32|0
1758293400000|2025-09-19 14:50:00|6883.06|6883.06|6878.12|6878.12|6888.77|6888.77|6878.12|6878.12|0
1758293700000|2025-09-19 14:55:00|6878.78|6878.78|6865.72|6865.72|6878.78|6878.78|6865.72|6865.72|0
1758294000000|2025-09-19 15:00:00|6862.52|6862.52|6856.13|6856.13|6866.78|6866.78|6856.13|6856.13|0
1758294300000|2025-09-19 15:05:00|6857.42|6857.42|6844.85|6844.85|6859.77|6859.77|6844.85|6844.85|0
1758294600000|2025-09-19 15:10:00|6841.66|6841.66|6840.44|6840.44|6842.32|6842.32|6837.8|6837.8|0
1758294900000|2025-09-19 15:15:00|6843.64|6843.64|6841.45|6841.45|6844.87|6844.87|6836.12|6836.12|0
1758295200000|2025-09-19 15:20:00|6844.09|6844.09|6847.49|6847.49|6847.66|6847.66|6838.91|6838.91|0
1758295500000|2025-09-19 15:25:00|6846.43|6846.43|6837.8|6837.8|6853.91|6853.91|6837.8|6837.8|0
1758525300000|2025-09-22 07:15:00|6818.39|6818.39|6805.61|6805.61|6818.39|6818.39|6805.35|6805.35|0
1758525600000|2025-09-22 07:20:00|6812.02|6812.02|6800.86|6800.86|6814.15|6814.15|6798.5|6798.5|0
1758525900000|2025-09-22 07:25:00|6802.15|6802.15|6803.44|6803.44|6804.51|6804.51|6802.15|6802.15|0
1758526200000|2025-09-22 07:30:00|6807.71|6807.71|6815.23|6815.23|6815.41|6815.41|6804.51|6804.51|0
1758526500000|2025-09-22 07:35:00|6817.21|6817.21|6808.93|6808.93|6818.5|6818.5|6805.7|6805.7|0
1758526800000|2025-09-22 07:40:00|6806.35|6806.35|6815.56|6815.56|6815.56|6815.56|6806.35|6806.35|0
1758527100000|2025-09-22 07:45:00|6814.49|6814.49|6817.92|6817.92|6817.92|6817.92|6814.49|6814.49|0
1758527400000|2025-09-22 07:50:00|6820.5|6820.5|6823.96|6823.96|6823.96|6823.96|6820.5|6820.5|0
1758527700000|2025-09-22 07:55:00|6825.73|6825.73|6817.78|6817.78|6825.73|6825.73|6816.13|6816.13|0
1758528000000|2025-09-22 08:00:00|6817.12|6817.12|6831|6831|6831|6831|6816.46|6816.46|0
1758528300000|2025-09-22 08:05:00|6836.33|6836.33|6829.79|6829.79|6837.26|6837.26|6829.79|6829.79|0
1758528600000|2025-09-22 08:10:00|6830.68|6830.68|6828.51|6828.51|6830.68|6830.68|6827.22|6827.22|0
1758528900000|2025-09-22 08:15:00|6829.84|6829.84|6828.11|6828.11|6831.97|6831.97|6828.11|6828.11|0
1758529200000|2025-09-22 08:20:00|6826.79|6826.79|6821.5|6821.5|6826.79|6826.79|6821.5|6821.5|0
1758529500000|2025-09-22 08:25:00|6823.64|6823.64|6821.5|6821.5|6823.64|6823.64|6821.5|6821.5|0
1758529800000|2025-09-22 08:30:00|6818.3|6818.3|6809.32|6809.32|6820.88|6820.88|6808.26|6808.26|0
1758530100000|2025-09-22 08:35:00|6808.66|6808.66|6810.79|6810.79|6810.79|6810.79|6808.66|6808.66|0
1758530400000|2025-09-22 08:40:00|6811.86|6811.86|6809.54|6809.54|6815.94|6815.94|6806.34|6806.34|0
1758530700000|2025-09-22 08:45:00|6808.48|6808.48|6795|6795|6809.77|6809.77|6795|6795|0
1758531000000|2025-09-22 08:50:00|6793.23|6793.23|6788.73|6788.73|6793.89|6793.89|6788.73|6788.73|0
1758531300000|2025-09-22 08:55:00|6791.94|6791.94|6788.96|6788.96|6794.51|6794.51|6788.96|6788.96|0
1758531600000|2025-09-22 09:00:00|6790.02|6790.02|6788.07|6788.07|6791.31|6791.31|6788.07|6788.07|0
1758531900000|2025-09-22 09:05:00|6787.18|6787.18|6783.94|6783.94|6787.18|6787.18|6779.45|6779.45|0
1758532200000|2025-09-22 09:10:00|6781.58|6781.58|6787.95|6787.95|6789.67|6789.67|6779.45|6779.45|0
1758532500000|2025-09-22 09:15:00|6787.29|6787.29|6788.17|6788.17|6788.17|6788.17|6787.29|6787.29|0
1758532800000|2025-09-22 09:20:00|6784.97|6784.97|6788.35|6788.35|6789.24|6789.24|6784.97|6784.97|0
1758533100000|2025-09-22 09:25:00|6787.47|6787.47|6781.69|6781.69|6787.47|6787.47|6781.69|6781.69|0
1758533400000|2025-09-22 09:30:00|6783.83|6783.83|6780.4|6780.4|6784.89|6784.89|6780.4|6780.4|0
1758533700000|2025-09-22 09:35:00|6777.76|6777.76|6779.89|6779.89|6779.89|6779.89|6777.76|6777.76|0
1758534000000|2025-09-22 09:40:00|6778.83|6778.83|6780.99|6780.99|6780.99|6780.99|6774.34|6774.34|0
1758534300000|2025-09-22 09:45:00|6782.31|6782.31|6781.14|6781.14|6784.85|6784.85|6781.14|6781.14|0
1758534600000|2025-09-22 09:50:00|6781.8|6781.8|6784.75|6784.75|6785.63|6785.63|6777.9|6777.9|0
1758534900000|2025-09-22 09:55:00|6784.09|6784.09|6784.09|6784.09|6784.09|6784.09|6784.09|6784.09|0
1758535200000|2025-09-22 10:00:00|6785.41|6785.41|6787.62|6787.62|6787.62|6787.62|6782.87|6782.87|0
1758535500000|2025-09-22 10:05:00|6789.75|6789.75|6794.49|6794.49|6795.56|6795.56|6789.75|6789.75|0
1758535800000|2025-09-22 10:10:00|6795.56|6795.56|6797.52|6797.52|6797.52|6797.52|6795.56|6795.56|0
1758536100000|2025-09-22 10:15:00|6798.58|6798.58|6798.81|6798.81|6800.1|6800.1|6797.52|6797.52|0
1758536400000|2025-09-22 10:20:00|6799.87|6799.87|6802.45|6802.45|6802.45|6802.45|6799.87|6799.87|0
1758536700000|2025-09-22 10:25:00|6803.74|6803.74|6807.65|6807.65|6807.65|6807.65|6802.68|6802.68|0
1758537000000|2025-09-22 10:30:00|6808.71|6808.71|6808.71|6808.71|6808.71|6808.71|6807.65|6807.65|0
1758537300000|2025-09-22 10:35:00|6810.85|6810.85|6815.59|6815.59|6815.59|6815.59|6810.85|6810.85|0
1758537600000|2025-09-22 10:40:00|6814.52|6814.52|6814.52|6814.52|6814.52|6814.52|6814.52|6814.52|0
1758537900000|2025-09-22 10:45:00|6813.46|6813.46|6816.22|6816.22|6816.88|6816.88|6813.46|6813.46|0
1758538200000|2025-09-22 10:50:00|6817.29|6817.29|6812.57|6812.57|6817.29|6817.29|6812.57|6812.57|0
1758538500000|2025-09-22 10:55:00|6811.28|6811.28|6811.51|6811.51|6811.51|6811.51|6810.62|6810.62|0
1758538800000|2025-09-22 11:00:00|6807.24|6807.24|6807.24|6807.24|6807.24|6807.24|6807.24|6807.24|0
1758539100000|2025-09-22 11:05:00|6808.13|6808.13|6809.9|6809.9|6809.9|6809.9|6808.13|6808.13|0
1758539400000|2025-09-22 11:10:00|6810.79|6810.79|6810.79|6810.79|6810.79|6810.79|6810.79|6810.79|0
1758539700000|2025-09-22 11:15:00|6811.86|6811.86|6812.75|6812.75|6812.75|6812.75|6810.57|6810.57|0
1758540000000|2025-09-22 11:20:00|6817.01|6817.01|6815.95|6815.95|6817.01|6817.01|6815.95|6815.95|0
1758540300000|2025-09-22 11:25:00|6816.84|6816.84|6820.96|6820.96|6820.96|6820.96|6816.17|6816.17|0
1758540600000|2025-09-22 11:30:00|6822.25|6822.25|6827.18|6827.18|6827.18|6827.18|6822.25|6822.25|0
1758540900000|2025-09-22 11:35:00|6825.05|6825.05|6825.05|6825.05|6825.05|6825.05|6825.05|6825.05|0
1758541200000|2025-09-22 11:40:00|6823.98|6823.98|6828.07|6828.07|6828.07|6828.07|6822.91|6822.91|0
1758541500000|2025-09-22 11:45:00|6827|6827|6828.07|6828.07|6828.07|6828.07|6825.71|6825.71|0
1758541800000|2025-09-22 11:50:00|6826.78|6826.78|6817.36|6817.36|6826.78|6826.78|6817.36|6817.36|0
1758542100000|2025-09-22 11:55:00|6816.29|6816.29|6816.29|6816.29|6816.29|6816.29|6816.29|6816.29|0
1758542400000|2025-09-22 12:00:00|6817.18|6817.18|6815.89|6815.89|6817.84|6817.84|6815.89|6815.89|0
1758542700000|2025-09-22 12:05:00|6819.09|6819.09|6822.98|6822.98|6822.98|6822.98|6818.86|6818.86|0
1758543000000|2025-09-22 12:10:00|6824.04|6824.04|6824.04|6824.04|6824.04|6824.04|6824.04|6824.04|0
1758543300000|2025-09-22 12:15:00|6822.98|6822.98|6821.69|6821.69|6822.98|6822.98|6820.62|6820.62|0
1758543600000|2025-09-22 12:20:00|6820.62|6820.62|6822.98|6822.98|6822.98|6822.98|6820.62|6820.62|0
1758543900000|2025-09-22 12:25:00|6822.32|6822.32|6819.52|6819.52|6824.45|6824.45|6819.52|6819.52|0
1758544200000|2025-09-22 12:30:00|6818.46|6818.46|6808.56|6808.56|6818.46|6818.46|6808.56|6808.56|0
1758544500000|2025-09-22 12:35:00|6807.67|6807.67|6803.55|6803.55|6807.67|6807.67|6803.55|6803.55|0
1758544800000|2025-09-22 12:40:00|6802.26|6802.26|6798.3|6798.3|6802.26|6802.26|6798.3|6798.3|0
1758545100000|2025-09-22 12:45:00|6797.64|6797.64|6791.01|6791.01|6797.64|6797.64|6791.01|6791.01|0
1758545400000|2025-09-22 12:50:00|6789.69|6789.69|6786.67|6786.67|6789.69|6789.69|6786.67|6786.67|0
1758545700000|2025-09-22 12:55:00|6787.96|6787.96|6787.96|6787.96|6790.1|6790.1|6787.96|6787.96|0
1758546000000|2025-09-22 13:00:00|6786.9|6786.9|6789.21|6789.21|6790.28|6790.28|6784.94|6784.94|0
1758546300000|2025-09-22 13:05:00|6790.28|6790.28|6789.21|6789.21|6790.28|6790.28|6789.21|6789.21|0
1758546600000|2025-09-22 13:10:00|6789.87|6789.87|6787.74|6787.74|6789.87|6789.87|6786.67|6786.67|0
1758546900000|2025-09-22 13:15:00|6788.8|6788.8|6787.74|6787.74|6791.17|6791.17|6785.56|6785.56|0
1758547200000|2025-09-22 13:20:00|6787.08|6787.08|6781.52|6781.52|6787.08|6787.08|6781.52|6781.52|0
1758547500000|2025-09-22 13:25:00|6782.41|6782.41|6783.1|6783.1|6784.39|6784.39|6782.41|6782.41|0
1758547800000|2025-09-22 13:30:00|6782.04|6782.04|6785.39|6785.39|6786.96|6786.96|6782.04|6782.04|0
1758548100000|2025-09-22 13:35:00|6786.45|6786.45|6787.08|6787.08|6787.08|6787.08|6783|6783|0
1758548400000|2025-09-22 13:40:00|6785.79|6785.79|6783.03|6783.03|6787.3|6787.3|6783.03|6783.03|0
1758548700000|2025-09-22 13:45:00|6784.1|6784.1|6786.9|6786.9|6789.03|6789.03|6780.9|6780.9|0
1758549000000|2025-09-22 13:50:00|6783.7|6783.7|6781.72|6781.72|6783.85|6783.85|6780.65|6780.65|0
1758549300000|2025-09-22 13:55:00|6782.38|6782.38|6784.3|6784.3|6784.96|6784.96|6779.59|6779.59|0
1758549600000|2025-09-22 14:00:00|6784.96|6784.96|6782.82|6782.82|6786.69|6786.69|6782.16|6782.16|0
1758549900000|2025-09-22 14:05:00|6779.62|6779.62|6777.48|6777.48|6780.68|6780.68|6777.23|6777.23|0
1758550200000|2025-09-22 14:10:00|6774.9|6774.9|6775.31|6775.31|6775.97|6775.97|6773.84|6773.84|0
1758550500000|2025-09-22 14:15:00|6776.6|6776.6|6773.95|6773.95|6776.6|6776.6|6773.95|6773.95|0
1758550800000|2025-09-22 14:20:00|6775.24|6775.24|6785.75|6785.75|6787.7|6787.7|6775.24|6775.24|0
1758551100000|2025-09-22 14:25:00|6784.69|6784.69|6778.25|6778.25|6784.69|6784.69|6776.96|6776.96|0
1758551400000|2025-09-22 14:30:00|6778.91|6778.91|6779.31|6779.31|6779.97|6779.97|6778.25|6778.25|0
1758551700000|2025-09-22 14:35:00|6778.65|6778.65|6776.52|6776.52|6779.94|6779.94|6776.52|6776.52|0
1758552000000|2025-09-22 14:40:00|6775.86|6775.86|6774.2|6774.2|6777.15|6777.15|6771.36|6771.36|0
1758552300000|2025-09-22 14:45:00|6773.54|6773.54|6785.98|6785.98|6785.98|6785.98|6773.54|6773.54|0
1758552600000|2025-09-22 14:50:00|6784.91|6784.91|6779.28|6779.28|6784.91|6784.91|6779.28|6779.28|0
1758552900000|2025-09-22 14:55:00|6780.35|6780.35|6786.76|6786.76|6786.76|6786.76|6779.69|6779.69|0
1758553200000|2025-09-22 15:00:00|6787.64|6787.64|6787.09|6787.09|6791.58|6791.58|6786.03|6786.03|0
1758553500000|2025-09-22 15:05:00|6788.16|6788.16|6787.28|6787.28|6789.24|6789.24|6786.03|6786.03|0
1758553800000|2025-09-22 15:10:00|6788.35|6788.35|6791.37|6791.37|6792.03|6792.03|6788.35|6788.35|0
1758554100000|2025-09-22 15:15:00|6790.08|6790.08|6789.82|6789.82|6790.89|6790.89|6787.28|6787.28|0
1758554400000|2025-09-22 15:20:00|6790.89|6790.89|6792|6792|6793.29|6793.29|6788.57|6788.57|0
1758554700000|2025-09-22 15:25:00|6793.06|6793.06|6790.74|6790.74|6793.95|6793.95|6789.67|6789.67|0
1758611700000|2025-09-23 07:15:00|6830.63|6830.63|6841.82|6841.82|6841.82|6841.82|6830.63|6830.63|0
1758612000000|2025-09-23 07:20:00|6848.22|6848.22|6846.33|6846.33|6848.88|6848.88|6841.77|6841.77|0
1758612300000|2025-09-23 07:25:00|6847.62|6847.62|6865.36|6865.36|6865.36|6865.36|6847.62|6847.62|0
1758612600000|2025-09-23 07:30:00|6868.56|6868.56|6871.4|6871.4|6873.54|6873.54|6868.56|6868.56|0
1758612900000|2025-09-23 07:35:00|6875.38|6875.38|6867.54|6867.54|6882.42|6882.42|6867.54|6867.54|0
1758613200000|2025-09-23 07:40:00|6871.41|6871.41|6871.45|6871.45|6872.51|6872.51|6868.25|6868.25|0
1758613500000|2025-09-23 07:45:00|6875.32|6875.32|6880.66|6880.66|6883.01|6883.01|6875.32|6875.32|0
1758613800000|2025-09-23 07:50:00|6877.46|6877.46|6886.72|6886.72|6886.72|6886.72|6877.46|6877.46|0
1758614100000|2025-09-23 07:55:00|6885.66|6885.66|6893.35|6893.35|6893.35|6893.35|6884.59|6884.59|0
1758614400000|2025-09-23 08:00:00|6892.28|6892.28|6892.36|6892.36|6894.94|6894.94|6890.81|6890.81|0
1758614700000|2025-09-23 08:05:00|6893.43|6893.43|6897.29|6897.29|6897.29|6897.29|6892.36|6892.36|0
1758615000000|2025-09-23 08:10:00|6896|6896|6894.71|6894.71|6896|6896|6893.64|6893.64|0
1758615300000|2025-09-23 08:15:00|6896.03|6896.03|6901.98|6901.98|6905.19|6905.19|6896.03|6896.03|0
1758615600000|2025-09-23 08:20:00|6900.92|6900.92|6899.85|6899.85|6900.92|6900.92|6899.85|6899.85|0
1758615900000|2025-09-23 08:25:00|6898.96|6898.96|6886.69|6886.69|6898.96|6898.96|6886.69|6886.69|0
1758616200000|2025-09-23 08:30:00|6885.81|6885.81|6883.69|6883.69|6885.81|6885.81|6879.56|6879.56|0
1758616500000|2025-09-23 08:35:00|6884.35|6884.35|6885.42|6885.42|6886.48|6886.48|6884.35|6884.35|0
1758616800000|2025-09-23 08:40:00|6886.71|6886.71|6885.42|6885.42|6887.77|6887.77|6884.13|6884.13|0
1758617100000|2025-09-23 08:45:00|6886.71|6886.71|6893.15|6893.15|6893.15|6893.15|6886.71|6886.71|0
1758617400000|2025-09-23 08:50:00|6894.44|6894.44|6890.84|6890.84|6894.44|6894.44|6889.1|6889.1|0
1758617700000|2025-09-23 08:55:00|6892.97|6892.97|6892.97|6892.97|6892.97|6892.97|6892.97|6892.97|0
1758618000000|2025-09-23 09:00:00|6890.84|6890.84|6882.92|6882.92|6890.84|6890.84|6879.72|6879.72|0
1758618300000|2025-09-23 09:05:00|6883.99|6883.99|6882.01|6882.01|6887.34|6887.34|6880.94|6880.94|0
1758618600000|2025-09-23 09:10:00|6879.88|6879.88|6880.13|6880.13|6884.4|6884.4|6879.88|6879.88|0
1758618900000|2025-09-23 09:15:00|6881.2|6881.2|6877.34|6877.34|6881.2|6881.2|6876.27|6876.27|0
1758619200000|2025-09-23 09:20:00|6878|6878|6881.2|6881.2|6881.2|6881.2|6878|6878|0
1758619500000|2025-09-23 09:25:00|6879.07|6879.07|6869.19|6869.19|6879.07|6879.07|6869.19|6869.19|0
1758620100000|2025-09-23 09:35:00|6870.26|6870.26|6873.46|6873.46|6873.46|6873.46|6870.26|6870.26|0
1758620400000|2025-09-23 09:40:00|6874.12|6874.12|6875.45|6875.45|6875.45|6875.45|6874.12|6874.12|0
1758620700000|2025-09-23 09:45:00|6876.33|6876.33|6874.38|6874.38|6876.33|6876.33|6874.38|6874.38|0
1758621000000|2025-09-23 09:50:00|6876.52|6876.52|6872.25|6872.25|6877.58|6877.58|6872.25|6872.25|0
1758621300000|2025-09-23 09:55:00|6871.59|6871.59|6871.18|6871.18|6872.47|6872.47|6868.6|6868.6|0
1758621600000|2025-09-23 10:00:00|6869.86|6869.86|6861.59|6861.59|6871.18|6871.18|6860.12|6860.12|0
1758621900000|2025-09-23 10:05:00|6860.71|6860.71|6850.81|6850.81|6860.71|6860.71|6850.81|6850.81|0
1758622200000|2025-09-23 10:10:00|6849.92|6849.92|6844.14|6844.14|6849.92|6849.92|6843.25|6843.25|0
1758622500000|2025-09-23 10:15:00|6843.48|6843.48|6840.42|6840.42|6843.48|6843.48|6840.42|6840.42|0
1758622800000|2025-09-23 10:20:00|6839.53|6839.53|6839.53|6839.53|6839.53|6839.53|6839.53|6839.53|0
1758623100000|2025-09-23 10:25:00|6838.21|6838.21|6832.84|6832.84|6838.21|6838.21|6829.64|6829.64|0
1758623400000|2025-09-23 10:30:00|6830.18|6830.18|6832.53|6832.53|6832.53|6832.53|6825.91|6825.91|0
1758623700000|2025-09-23 10:35:00|6833.85|6833.85|6834.92|6834.92|6834.92|6834.92|6833.85|6833.85|0
1758624000000|2025-09-23 10:40:00|6835.58|6835.58|6837.1|6837.1|6837.1|6837.1|6834.52|6834.52|0
1758624300000|2025-09-23 10:45:00|6836.03|6836.03|6846.39|6846.39|6846.39|6846.39|6836.03|6836.03|0
1758624600000|2025-09-23 10:50:00|6847.68|6847.68|6846.82|6846.82|6849.18|6849.18|6846.39|6846.39|0
1758624900000|2025-09-23 10:55:00|6845.76|6845.76|6847|6847|6848.96|6848.96|6844.69|6844.69|0
1758625200000|2025-09-23 11:00:00|6850.43|6850.43|6849.36|6849.36|6850.43|6850.43|6849.36|6849.36|0
1758625500000|2025-09-23 11:05:00|6848.47|6848.47|6846.34|6846.34|6848.47|6848.47|6846.34|6846.34|0
1758626100000|2025-09-23 11:15:00|6847.41|6847.41|6850.38|6850.38|6851.27|6851.27|6847.41|6847.41|0
1758626400000|2025-09-23 11:20:00|6851.45|6851.45|6852.74|6852.74|6853.8|6853.8|6851.45|6851.45|0
1758626700000|2025-09-23 11:25:00|6851.67|6851.67|6852.74|6852.74|6852.74|6852.74|6850.6|6850.6|0
1758627000000|2025-09-23 11:30:00|6853.8|6853.8|6858.63|6858.63|6859.92|6859.92|6853.8|6853.8|0
1758627600000|2025-09-23 11:40:00|6860.76|6860.76|6860.76|6860.76|6860.76|6860.76|6860.76|6860.76|0
1758627900000|2025-09-23 11:45:00|6862.05|6862.05|6865.29|6865.29|6865.29|6865.29|6859.47|6859.47|0
1758628200000|2025-09-23 11:50:00|6867.43|6867.43|6867.43|6867.43|6868.49|6868.49|6866.36|6866.36|0
1758628500000|2025-09-23 11:55:00|6865.29|6865.29|6870.18|6870.18|6870.18|6870.18|6865.29|6865.29|0
1758628800000|2025-09-23 12:00:00|6871.96|6871.96|6879.11|6879.11|6879.11|6879.11|6870.49|6870.49|0
1758629100000|2025-09-23 12:05:00|6876.97|6876.97|6878.04|6878.04|6878.04|6878.04|6874.84|6874.84|0
1758629400000|2025-09-23 12:10:00|6874.84|6874.84|6874.18|6874.18|6874.84|6874.84|6873.11|6873.11|0
1758629700000|2025-09-23 12:15:00|6873.11|6873.11|6873.11|6873.11|6874.18|6874.18|6872.04|6872.04|0
1758630000000|2025-09-23 12:20:00|6872.04|6872.04|6869.43|6869.43|6872.04|6872.04|6865.34|6865.34|0
1758630300000|2025-09-23 12:25:00|6870.76|6870.76|6872.05|6872.05|6872.05|6872.05|6870.76|6870.76|0
1758630600000|2025-09-23 12:30:00|6871.16|6871.16|6878.23|6878.23|6878.45|6878.45|6871.16|6871.16|0
1758630900000|2025-09-23 12:35:00|6877.34|6877.34|6882.27|6882.27|6882.27|6882.27|6877.34|6877.34|0
1758631200000|2025-09-23 12:40:00|6882.93|6882.93|6886.8|6886.8|6886.8|6886.8|6882.93|6882.93|0
1758631500000|2025-09-23 12:45:00|6888.09|6888.09|6890.22|6890.22|6890.22|6890.22|6888.09|6888.09|0
1758631800000|2025-09-23 12:50:00|6889.15|6889.15|6889.15|6889.15|6889.15|6889.15|6889.15|6889.15|0
1758632100000|2025-09-23 12:55:00|6890.22|6890.22|6882.31|6882.31|6890.22|6890.22|6882.31|6882.31|0
1758632400000|2025-09-23 13:00:00|6882.97|6882.97|6875.25|6875.25|6882.97|6882.97|6875.25|6875.25|0
1758632700000|2025-09-23 13:05:00|6876.13|6876.13|6880.03|6880.03|6880.03|6880.03|6875.25|6875.25|0
1758633000000|2025-09-23 13:10:00|6881.09|6881.09|6880.47|6880.47|6881.98|6881.98|6879.85|6879.85|0
1758633300000|2025-09-23 13:15:00|6878.34|6878.34|6875.32|6875.32|6880.88|6880.88|6874.25|6874.25|0
1758633600000|2025-09-23 13:20:00|6874.25|6874.25|6875.32|6875.32|6875.32|6875.32|6873.19|6873.19|0
1758633900000|2025-09-23 13:25:00|6874.25|6874.25|6880.65|6880.65|6880.65|6880.65|6874.25|6874.25|0
1758634200000|2025-09-23 13:30:00|6879.77|6879.77|6883.57|6883.57|6884.48|6884.48|6875.28|6875.28|0
1758634500000|2025-09-23 13:35:00|6882.68|6882.68|6884|6884|6888.09|6888.09|6882.68|6882.68|0
1758634800000|2025-09-23 13:40:00|6883.34|6883.34|6884.99|6884.99|6884.99|6884.99|6882.86|6882.86|0
1758635100000|2025-09-23 13:45:00|6886.06|6886.06|6883.48|6883.48|6888.19|6888.19|6881.34|6881.34|0
1758635400000|2025-09-23 13:50:00|6884.77|6884.77|6893.65|6893.65|6893.65|6893.65|6884.77|6884.77|0
1758635700000|2025-09-23 13:55:00|6891.52|6891.52|6899.29|6899.29|6901.27|6901.27|6889.38|6889.38|0
1758636000000|2025-09-23 14:00:00|6900.58|6900.58|6893.28|6893.28|6904.84|6904.84|6893.28|6893.28|0
1758636300000|2025-09-23 14:05:00|6891.99|6891.99|6894.16|6894.16|6894.16|6894.16|6890.7|6890.7|0
1758636600000|2025-09-23 14:10:00|6897.36|6897.36|6894.16|6894.16|6898.43|6898.43|6894.16|6894.16|0
1758636900000|2025-09-23 14:15:00|6895.45|6895.45|6884.33|6884.33|6895.45|6895.45|6883.27|6883.27|0
1758637200000|2025-09-23 14:20:00|6885.4|6885.4|6896.51|6896.51|6896.51|6896.51|6885.4|6885.4|0
1758637500000|2025-09-23 14:25:00|6897.58|6897.58|6898.6|6898.6|6901.18|6901.18|6891.68|6891.68|0
1758637800000|2025-09-23 14:30:00|6896.47|6896.47|6895.55|6895.55|6896.87|6896.87|6895.14|6895.14|0
1758638100000|2025-09-23 14:35:00|6896.21|6896.21|6893.19|6893.19|6896.21|6896.21|6893.19|6893.19|0
1758638400000|2025-09-23 14:40:00|6894.26|6894.26|6885.01|6885.01|6894.26|6894.26|6885.01|6885.01|0
1758638700000|2025-09-23 14:45:00|6884.35|6884.35|6888.43|6888.43|6888.43|6888.43|6881.15|6881.15|0
1758639000000|2025-09-23 14:50:00|6889.5|6889.5|6888.01|6888.01|6889.5|6889.5|6883.9|6883.9|0
1758639300000|2025-09-23 14:55:00|6888.67|6888.67|6887.6|6887.6|6892.32|6892.32|6883.96|6883.96|0
1758639600000|2025-09-23 15:00:00|6888.93|6888.93|6883.78|6883.78|6888.93|6888.93|6883.78|6883.78|0
1758639900000|2025-09-23 15:05:00|6884.84|6884.84|6881.6|6881.6|6885.5|6885.5|6881.6|6881.6|0
1758640200000|2025-09-23 15:10:00|6882.49|6882.49|6878.66|6878.66|6882.93|6882.93|6877.37|6877.37|0
1758640500000|2025-09-23 15:15:00|6877.77|6877.77|6879.75|6879.75|6879.75|6879.75|6875.23|6875.23|0
1758640800000|2025-09-23 15:20:00|6882.33|6882.33|6884.22|6884.22|6886.17|6886.17|6879.95|6879.95|0
1758641100000|2025-09-23 15:25:00|6882.93|6882.93|6889.63|6889.63|6890.51|6890.51|6882.93|6882.93|0
1758698100000|2025-09-24 07:15:00|6846.89|6846.89|6852.82|6852.82|6852.82|6852.82|6845.52|6845.52|0
1758698400000|2025-09-24 07:20:00|6853.88|6853.88|6857.97|6857.97|6860.1|6860.1|6853.88|6853.88|0
1758698700000|2025-09-24 07:25:00|6857.08|6857.08|6858.37|6858.37|6861.79|6861.79|6857.08|6857.08|0
1758699000000|2025-09-24 07:30:00|6857.3|6857.3|6865.95|6865.95|6867.73|6867.73|6857.3|6857.3|0
1758699300000|2025-09-24 07:35:00|6866.61|6866.61|6874.05|6874.05|6874.05|6874.05|6865.55|6865.55|0
1758699600000|2025-09-24 07:40:00|6874.93|6874.93|6876.71|6876.71|6876.71|6876.71|6874.93|6874.93|0
1758699900000|2025-09-24 07:45:00|6874.58|6874.58|6872.26|6872.26|6874.58|6874.58|6869.02|6869.02|0
1758700200000|2025-09-24 07:50:00|6872.93|6872.93|6869.88|6869.88|6873.99|6873.99|6869.88|6869.88|0
1758700500000|2025-09-24 07:55:00|6870.95|6870.95|6862.87|6862.87|6870.95|6870.95|6862.87|6862.87|0
1758700800000|2025-09-24 08:00:00|6863.94|6863.94|6862.87|6862.87|6863.94|6863.94|6862.87|6862.87|0
1758701100000|2025-09-24 08:05:00|6861.58|6861.58|6868.61|6868.61|6871.4|6871.4|6861.58|6861.58|0
1758701400000|2025-09-24 08:10:00|6869.67|6869.67|6874.61|6874.61|6874.61|6874.61|6869.67|6869.67|0
1758701700000|2025-09-24 08:15:00|6875.68|6875.68|6875.68|6875.68|6876.75|6876.75|6874.61|6874.61|0
1758702000000|2025-09-24 08:20:00|6873.54|6873.54|6872.48|6872.48|6873.54|6873.54|6872.48|6872.48|0
1758702300000|2025-09-24 08:25:00|6870.34|6870.34|6869.28|6869.28|6870.34|6870.34|6869.28|6869.28|0
1758702600000|2025-09-24 08:30:00|6870.57|6870.57|6867.14|6867.14|6870.57|6870.57|6865.01|6865.01|0
1758702900000|2025-09-24 08:35:00|6866.08|6866.08|6866.08|6866.08|6866.08|6866.08|6865.01|6865.01|0
1758703200000|2025-09-24 08:40:00|6865.01|6865.01|6867.14|6867.14|6867.14|6867.14|6865.01|6865.01|0
1758703500000|2025-09-24 08:45:00|6868.21|6868.21|6868.21|6868.21|6869.28|6869.28|6868.21|6868.21|0
1758703800000|2025-09-24 08:50:00|6866.08|6866.08|6864.76|6864.76|6867.14|6867.14|6862.81|6862.81|0
1758704100000|2025-09-24 08:55:00|6867.34|6867.34|6868.4|6868.4|6869.47|6869.47|6867.34|6867.34|0
1758704400000|2025-09-24 09:00:00|6867.34|6867.34|6866.67|6866.67|6868.81|6868.81|6866.67|6866.67|0
1758704700000|2025-09-24 09:05:00|6867.33|6867.33|6865.2|6865.2|6867.33|6867.33|6865.2|6865.2|0
1758705000000|2025-09-24 09:10:00|6866.09|6866.09|6863.95|6863.95|6866.09|6866.09|6862.89|6862.89|0
1758705300000|2025-09-24 09:15:00|6862.66|6862.66|6862.62|6862.62|6862.66|6862.66|6858.13|6858.13|0
1758705600000|2025-09-24 09:20:00|6863.69|6863.69|6860.93|6860.93|6865.01|6865.01|6859.86|6859.86|0
1758705900000|2025-09-24 09:25:00|6861.59|6861.59|6860.08|6860.08|6863.72|6863.72|6860.08|6860.08|0
1758706200000|2025-09-24 09:30:00|6862.66|6862.66|6862.03|6862.03|6862.66|6862.66|6860.08|6860.08|0
1758706500000|2025-09-24 09:35:00|6860.96|6860.96|6862.25|6862.25|6862.25|6862.25|6860.96|6860.96|0
1758706800000|2025-09-24 09:40:00|6863.32|6863.32|6871.01|6871.01|6871.01|6871.01|6863.32|6863.32|0
1758707100000|2025-09-24 09:45:00|6869.94|6869.94|6868.4|6868.4|6871.01|6871.01|6868.4|6868.4|0
1758707400000|2025-09-24 09:50:00|6869.47|6869.47|6875.07|6875.07|6875.07|6875.07|6869.47|6869.47|0
1758707700000|2025-09-24 09:55:00|6875.95|6875.95|6875.29|6875.29|6876.84|6876.84|6875.29|6875.29|0
1758708000000|2025-09-24 10:00:00|6874.22|6874.22|6865.02|6865.02|6874.22|6874.22|6865.02|6865.02|0
1758708300000|2025-09-24 10:05:00|6862.88|6862.88|6862.22|6862.22|6863.95|6863.95|6862.22|6862.22|0
1758708600000|2025-09-24 10:10:00|6861.16|6861.16|6862.22|6862.22|6862.22|6862.22|6861.16|6861.16|0
1758708900000|2025-09-24 10:15:00|6863.29|6863.29|6863.29|6863.29|6864.36|6864.36|6863.29|6863.29|0
1758709500000|2025-09-24 10:25:00|6860.09|6860.09|6852.15|6852.15|6860.09|6860.09|6851.08|6851.08|0
1758709800000|2025-09-24 10:30:00|6850.83|6850.83|6850.35|6850.35|6851.64|6851.64|6849.51|6849.51|0
1758710100000|2025-09-24 10:35:00|6851.67|6851.67|6852.96|6852.96|6852.96|6852.96|6851.67|6851.67|0
1758710400000|2025-09-24 10:40:00|6851.9|6851.9|6851.67|6851.67|6852.96|6852.96|6851.67|6851.67|0
1758710700000|2025-09-24 10:45:00|6850.61|6850.61|6849.28|6849.28|6850.61|6850.61|6849.28|6849.28|0
1758711000000|2025-09-24 10:50:00|6851.41|6851.41|6850.12|6850.12|6852.7|6852.7|6850.12|6850.12|0
1758711300000|2025-09-24 10:55:00|6847.99|6847.99|6846.04|6846.04|6847.99|6847.99|6846.04|6846.04|0
1758711600000|2025-09-24 11:00:00|6844.75|6844.75|6845.42|6845.42|6848.22|6848.22|6844.75|6844.75|0
1758711900000|2025-09-24 11:05:00|6846.49|6846.49|6846.67|6846.67|6847.74|6847.74|6844.53|6844.53|0
1758712200000|2025-09-24 11:10:00|6847.99|6847.99|6845.61|6845.61|6847.99|6847.99|6845.61|6845.61|0
1758712500000|2025-09-24 11:15:00|6846.9|6846.9|6846.01|6846.01|6846.9|6846.9|6844.94|6844.94|0
1758712800000|2025-09-24 11:20:00|6844.94|6844.94|6845.12|6845.12|6845.12|6845.12|6843.39|6843.39|0
1758713100000|2025-09-24 11:25:00|6844.05|6844.05|6846.41|6846.41|6846.41|6846.41|6844.05|6844.05|0
1758713400000|2025-09-24 11:30:00|6845.75|6845.75|6845.09|6845.09|6845.75|6845.75|6845.09|6845.09|0
1758714000000|2025-09-24 11:40:00|6844.02|6844.02|6848.29|6848.29|6848.29|6848.29|6844.02|6844.02|0
1758714300000|2025-09-24 11:45:00|6846.15|6846.15|6839.59|6839.59|6848.29|6848.29|6839.59|6839.59|0
1758714600000|2025-09-24 11:50:00|6841.95|6841.95|6842.13|6842.13|6842.13|6842.13|6840|6840|0
1758714900000|2025-09-24 11:55:00|6843.2|6843.2|6847.28|6847.28|6847.28|6847.28|6843.2|6843.2|0
1758715200000|2025-09-24 12:00:00|6846.21|6846.21|6846.21|6846.21|6846.21|6846.21|6846.21|6846.21|0
1758715500000|2025-09-24 12:05:00|6846.88|6846.88|6852.11|6852.11|6852.11|6852.11|6846.88|6846.88|0
1758715800000|2025-09-24 12:10:00|6853.4|6853.4|6854.69|6854.69|6854.69|6854.69|6853.4|6853.4|0
1758716100000|2025-09-24 12:15:00|6853.4|6853.4|6857.27|6857.27|6857.27|6857.27|6851.24|6851.24|0
1758716400000|2025-09-24 12:20:00|6858.56|6858.56|6860.55|6860.55|6860.55|6860.55|6855.36|6855.36|0
1758716700000|2025-09-24 12:25:00|6859.89|6859.89|6865.3|6865.3|6866.37|6866.37|6859.89|6859.89|0
1758717000000|2025-09-24 12:30:00|6864.23|6864.23|6864.64|6864.64|6865.3|6865.3|6862.1|6862.1|0
1758717300000|2025-09-24 12:35:00|6865.71|6865.71|6862.5|6862.5|6865.71|6865.71|6862.5|6862.5|0
1758717600000|2025-09-24 12:40:00|6861.44|6861.44|6854.92|6854.92|6861.44|6861.44|6853.86|6853.86|0
1758717900000|2025-09-24 12:45:00|6854.04|6854.04|6848.04|6848.04|6854.04|6854.04|6848.04|6848.04|0
1758718200000|2025-09-24 12:50:00|6846.97|6846.97|6844.18|6844.18|6846.97|6846.97|6844.18|6844.18|0
1758718500000|2025-09-24 12:55:00|6842.04|6842.04|6840.31|6840.31|6842.04|6842.04|6840.31|6840.31|0
1758718800000|2025-09-24 13:00:00|6839.43|6839.43|6832.76|6832.76|6841.56|6841.56|6832.76|6832.76|0
1758719100000|2025-09-24 13:05:00|6833.83|6833.83|6826.58|6826.58|6833.83|6833.83|6826.58|6826.58|0
1758719400000|2025-09-24 13:10:00|6825.29|6825.29|6832.13|6832.13|6832.13|6832.13|6825.29|6825.29|0
1758719700000|2025-09-24 13:15:00|6832.8|6832.8|6833.02|6833.02|6834.09|6834.09|6832.8|6832.8|0
1758720000000|2025-09-24 13:20:00|6832.36|6832.36|6833.42|6833.42|6835.56|6835.56|6832.36|6832.36|0
1758720300000|2025-09-24 13:25:00|6834.49|6834.49|6832.98|6832.98|6836.63|6836.63|6831.91|6831.91|0
1758720600000|2025-09-24 13:30:00|6831.91|6831.91|6842.62|6842.62|6843.69|6843.69|6830.84|6830.84|0
1758720900000|2025-09-24 13:35:00|6843.69|6843.69|6846.34|6846.34|6851.68|6851.68|6843.69|6843.69|0
1758721200000|2025-09-24 13:40:00|6844.21|6844.21|6849.14|6849.14|6849.14|6849.14|6844.21|6844.21|0
1758721500000|2025-09-24 13:45:00|6849.8|6849.8|6851.98|6851.98|6851.98|6851.98|6846.78|6846.78|0
1758721800000|2025-09-24 13:50:00|6852.86|6852.86|6853.3|6853.3|6853.3|6853.3|6850.91|6850.91|0
1758722100000|2025-09-24 13:55:00|6854.59|6854.59|6856.72|6856.72|6856.72|6856.72|6854.33|6854.33|0
1758722400000|2025-09-24 14:00:00|6857.38|6857.38|6853.04|6853.04|6859.51|6859.51|6851.57|6851.57|0
1758722700000|2025-09-24 14:05:00|6852.38|6852.38|6853.45|6853.45|6853.45|6853.45|6852.38|6852.38|0
1758723000000|2025-09-24 14:10:00|6854.74|6854.74|6848.51|6848.51|6855.81|6855.81|6848.51|6848.51|0
1758723300000|2025-09-24 14:15:00|6849.8|6849.8|6854.11|6854.11|6854.11|6854.11|6849.8|6849.8|0
1758723600000|2025-09-24 14:20:00|6852.82|6852.82|6851.95|6851.95|6853.68|6853.68|6851.1|6851.1|0
1758723900000|2025-09-24 14:25:00|6851.06|6851.06|6851.29|6851.29|6852.35|6852.35|6851.06|6851.06|0
1758724200000|2025-09-24 14:30:00|6850.22|6850.22|6850|6850|6851.06|6851.06|6848.93|6848.93|0
1758724500000|2025-09-24 14:35:00|6850.88|6850.88|6850.88|6850.88|6851.95|6851.95|6849.16|6849.16|0
1758724800000|2025-09-24 14:40:00|6851.95|6851.95|6849.82|6849.82|6851.95|6851.95|6849.82|6849.82|0
1758725100000|2025-09-24 14:45:00|6848.53|6848.53|6850.88|6850.88|6850.88|6850.88|6847.87|6847.87|0
1758725400000|2025-09-24 14:50:00|6851.95|6851.95|6849.82|6849.82|6851.95|6851.95|6848.75|6848.75|0
1758725700000|2025-09-24 14:55:00|6850.88|6850.88|6847.53|6847.53|6850.88|6850.88|6845.65|6845.65|0
1758726000000|2025-09-24 15:00:00|6848.42|6848.42|6850.33|6850.33|6851.62|6851.62|6847.76|6847.76|0
1758726300000|2025-09-24 15:05:00|6849.27|6849.27|6850.3|6850.3|6850.96|6850.96|6847.54|6847.54|0
1758726600000|2025-09-24 15:10:00|6849.41|6849.41|6843.2|6843.2|6849.41|6849.41|6843.2|6843.2|0
1758726900000|2025-09-24 15:15:00|6844.26|6844.26|6838.63|6838.63|6844.26|6844.26|6836.28|6836.28|0
1758727200000|2025-09-24 15:20:00|6839.7|6839.7|6840.77|6840.77|6840.77|6840.77|6838.63|6838.63|0
1758727500000|2025-09-24 15:25:00|6840.11|6840.11|6839.26|6839.26|6841.61|6841.61|6839.26|6839.26|0
1758784500000|2025-09-25 07:15:00|6790.71|6790.71|6789.61|6789.61|6790.71|6790.71|6783.82|6783.82|0
1758784800000|2025-09-25 07:20:00|6791.74|6791.74|6793.03|6793.03|6793.03|6793.03|6791.74|6791.74|0
1758785100000|2025-09-25 07:25:00|6798.62|6798.62|6813.05|6813.05|6813.05|6813.05|6798.62|6798.62|0
1758785400000|2025-09-25 07:30:00|6813.93|6813.93|6815.85|6815.85|6815.85|6815.85|6813.27|6813.27|0
1758785700000|2025-09-25 07:35:00|6816.51|6816.51|6822.04|6822.04|6824.43|6824.43|6816.51|6816.51|0
1758786000000|2025-09-25 07:40:00|6821.38|6821.38|6818.18|6818.18|6821.38|6821.38|6818.18|6818.18|0
1758786300000|2025-09-25 07:45:00|6816.05|6816.05|6800.99|6800.99|6816.05|6816.05|6800.99|6800.99|0
1758786600000|2025-09-25 07:50:00|6804.86|6804.86|6805.52|6805.52|6806.81|6806.81|6803.79|6803.79|0
1758786900000|2025-09-25 07:55:00|6806.81|6806.81|6807.69|6807.69|6807.69|6807.69|6806.4|6806.4|0
1758787200000|2025-09-25 08:00:00|6806.37|6806.37|6810.51|6810.51|6810.51|6810.51|6806.19|6806.19|0
1758787500000|2025-09-25 08:05:00|6809.44|6809.44|6808.37|6808.37|6809.44|6809.44|6807.31|6807.31|0
1758787800000|2025-09-25 08:10:00|6810.51|6810.51|6821|6821|6821|6821|6810.51|6810.51|0
1758788100000|2025-09-25 08:15:00|6819.93|6819.93|6822.25|6822.25|6823.31|6823.31|6819.93|6819.93|0
1758788400000|2025-09-25 08:20:00|6821.59|6821.59|6824.6|6824.6|6824.6|6824.6|6821.59|6821.59|0
1758788700000|2025-09-25 08:25:00|6825.89|6825.89|6825.89|6825.89|6825.89|6825.89|6825.89|6825.89|0
1758789000000|2025-09-25 08:30:00|6826.96|6826.96|6820.11|6820.11|6826.96|6826.96|6820.11|6820.11|0
1758789300000|2025-09-25 08:35:00|6822.25|6822.25|6815.81|6815.81|6822.25|6822.25|6815.81|6815.81|0
1758789600000|2025-09-25 08:40:00|6813.23|6813.23|6811.31|6811.31|6814.52|6814.52|6808.51|6808.51|0
1758789900000|2025-09-25 08:45:00|6812.6|6812.6|6812.77|6812.77|6812.77|6812.77|6809.35|6809.35|0
1758790200000|2025-09-25 08:50:00|6813.66|6813.66|6806.15|6806.15|6813.66|6813.66|6806.15|6806.15|0
1758790500000|2025-09-25 08:55:00|6805.08|6805.08|6808.95|6808.95|6808.95|6808.95|6805.08|6805.08|0
1758790800000|2025-09-25 09:00:00|6810.24|6810.24|6804.68|6804.68|6811.53|6811.53|6804.68|6804.68|0
1758791100000|2025-09-25 09:05:00|6803.79|6803.79|6803.79|6803.79|6803.79|6803.79|6803.79|6803.79|0
1758791400000|2025-09-25 09:10:00|6802.5|6802.5|6809.13|6809.13|6810.02|6810.02|6799.3|6799.3|0
1758791700000|2025-09-25 09:15:00|6810.42|6810.42|6814.15|6814.15|6814.15|6814.15|6810.42|6810.42|0
1758792000000|2025-09-25 09:20:00|6817.35|6817.35|6817.35|6817.35|6817.35|6817.35|6817.35|6817.35|0
1758792300000|2025-09-25 09:25:00|6816.06|6816.06|6815.22|6815.22|6817.35|6817.35|6815.22|6815.22|0
1758792600000|2025-09-25 09:30:00|6816.28|6816.28|6816.02|6816.02|6817.35|6817.35|6816.02|6816.02|0
1758792900000|2025-09-25 09:35:00|6814.25|6814.25|6808.87|6808.87|6814.25|6814.25|6808.87|6808.87|0
1758793200000|2025-09-25 09:40:00|6807.8|6807.8|6807.8|6807.8|6807.8|6807.8|6807.8|6807.8|0
1758793500000|2025-09-25 09:45:00|6807.14|6807.14|6810.82|6810.82|6812.55|6812.55|6805.85|6805.85|0
1758793800000|2025-09-25 09:50:00|6809.53|6809.53|6809.53|6809.53|6809.53|6809.53|6809.53|6809.53|0
1758794100000|2025-09-25 09:55:00|6810.82|6810.82|6807.62|6807.62|6810.82|6810.82|6807.62|6807.62|0
1758794400000|2025-09-25 10:00:00|6808.69|6808.69|6807.7|6807.7|6810.46|6810.46|6805.56|6805.56|0
1758794700000|2025-09-25 10:05:00|6806.63|6806.63|6806.81|6806.81|6808.59|6808.59|6806.63|6806.63|0
1758795000000|2025-09-25 10:10:00|6805.92|6805.92|6809.12|6809.12|6809.12|6809.12|6803.79|6803.79|0
1758795300000|2025-09-25 10:15:00|6806.99|6806.99|6799.66|6799.66|6806.99|6806.99|6790.68|6790.68|0
1758795600000|2025-09-25 10:20:00|6800.95|6800.95|6806.15|6806.15|6806.15|6806.15|6800.95|6800.95|0
1758795900000|2025-09-25 10:25:00|6805.08|6805.08|6804.01|6804.01|6805.08|6805.08|6802.72|6802.72|0
1758796200000|2025-09-25 10:30:00|6798.68|6798.68|6796.5|6796.5|6798.68|6798.68|6796.5|6796.5|0
1758796500000|2025-09-25 10:35:00|6794.37|6794.37|6799.89|6799.89|6799.89|6799.89|6791.75|6791.75|0
1758796800000|2025-09-25 10:40:00|6799.23|6799.23|6797.09|6797.09|6799.23|6799.23|6797.09|6797.09|0
1758797100000|2025-09-25 10:45:00|6795.8|6795.8|6801.36|6801.36|6801.36|6801.36|6791.54|6791.54|0
1758797400000|2025-09-25 10:50:00|6805.63|6805.63|6804.56|6804.56|6805.63|6805.63|6803.5|6803.5|0
1758797700000|2025-09-25 10:55:00|6806.34|6806.34|6803.09|6803.09|6807.4|6807.4|6803.09|6803.09|0
1758798000000|2025-09-25 11:00:00|6801.1|6801.1|6807.16|6807.16|6807.34|6807.34|6799.78|6799.78|0
1758798300000|2025-09-25 11:05:00|6807.82|6807.82|6805.43|6805.43|6807.82|6807.82|6804.14|6804.14|0
1758798600000|2025-09-25 11:10:00|6806.09|6806.09|6800.44|6800.44|6806.09|6806.09|6800.44|6800.44|0
1758798900000|2025-09-25 11:15:00|6801.73|6801.73|6799.6|6799.6|6801.73|6801.73|6799.6|6799.6|0
1758799200000|2025-09-25 11:20:00|6798.53|6798.53|6795.52|6795.52|6798.53|6798.53|6795.11|6795.11|0
1758799500000|2025-09-25 11:25:00|6796.81|6796.81|6795.74|6795.74|6797.87|6797.87|6794.67|6794.67|0
1758799800000|2025-09-25 11:30:00|6794.45|6794.45|6791.81|6791.81|6796.18|6796.18|6791.81|6791.81|0
1758800100000|2025-09-25 11:35:00|6792.69|6792.69|6795.49|6795.49|6795.49|6795.49|6792.69|6792.69|0
1758800400000|2025-09-25 11:40:00|6796.55|6796.55|6793.53|6793.53|6796.55|6796.55|6793.53|6793.53|0
1758800700000|2025-09-25 11:45:00|6791.4|6791.4|6793.61|6793.61|6797.03|6797.03|6789.26|6789.26|0
1758801000000|2025-09-25 11:50:00|6791.84|6791.84|6791.84|6791.84|6792.9|6792.9|6789.7|6789.7|0
1758801300000|2025-09-25 11:55:00|6790.77|6790.77|6788.87|6788.87|6792.9|6792.9|6786.73|6786.73|0
1758801600000|2025-09-25 12:00:00|6787.8|6787.8|6790.19|6790.19|6790.19|6790.19|6785.44|6785.44|0
1758801900000|2025-09-25 12:05:00|6792.32|6792.32|6797.47|6797.47|6797.47|6797.47|6792.32|6792.32|0
1758802200000|2025-09-25 12:10:00|6796.41|6796.41|6789.3|6789.3|6796.41|6796.41|6789.3|6789.3|0
1758802500000|2025-09-25 12:15:00|6789.96|6789.96|6793.83|6793.83|6797.7|6797.7|6789.96|6789.96|0
1758802800000|2025-09-25 12:20:00|6790.63|6790.63|6794.06|6794.06|6794.06|6794.06|6790.63|6790.63|0
1758803100000|2025-09-25 12:25:00|6790.86|6790.86|6793.44|6793.44|6793.44|6793.44|6790.86|6790.86|0
1758803400000|2025-09-25 12:30:00|6794.5|6794.5|6785.88|6785.88|6795.57|6795.57|6785.88|6785.88|0
1758803700000|2025-09-25 12:35:00|6787.17|6787.17|6787.57|6787.57|6787.57|6787.57|6786.51|6786.51|0
1758804000000|2025-09-25 12:40:00|6786.28|6786.28|6785.44|6785.44|6786.51|6786.51|6783.93|6783.93|0
1758804300000|2025-09-25 12:45:00|6786.51|6786.51|6784.96|6784.96|6787.35|6787.35|6784.96|6784.96|0
1758804600000|2025-09-25 12:50:00|6786.03|6786.03|6782.83|6782.83|6786.03|6786.03|6782.83|6782.83|0
1758804900000|2025-09-25 12:55:00|6783.9|6783.9|6792.88|6792.88|6792.88|6792.88|6783.9|6783.9|0
1758805200000|2025-09-25 13:00:00|6791.81|6791.81|6794.05|6794.05|6794.05|6794.05|6790.52|6790.52|0
1758805500000|2025-09-25 13:05:00|6794.71|6794.71|6799.38|6799.38|6799.38|6799.38|6794.71|6794.71|0
1758805800000|2025-09-25 13:10:00|6798.09|6798.09|6800.67|6800.67|6800.67|6800.67|6797.03|6797.03|0
1758806400000|2025-09-25 13:20:00|6801.96|6801.96|6805.2|6805.2|6805.42|6805.42|6801.96|6801.96|0
1758806700000|2025-09-25 13:25:00|6806.26|6806.26|6809.24|6809.24|6809.24|6809.24|6805.13|6805.13|0
1758807000000|2025-09-25 13:30:00|6808.18|6808.18|6819.2|6819.2|6819.2|6819.2|6804.32|6804.32|0
1758807300000|2025-09-25 13:35:00|6820.52|6820.52|6823.72|6823.72|6825.86|6825.86|6820.52|6820.52|0
1758807600000|2025-09-25 13:40:00|6821.14|6821.14|6804.39|6804.39|6821.14|6821.14|6802.85|6802.85|0
1758807900000|2025-09-25 13:45:00|6802.26|6802.26|6804.59|6804.59|6808.04|6808.04|6802.26|6802.26|0
1758808200000|2025-09-25 13:50:00|6803.3|6803.3|6803.3|6803.3|6804.36|6804.36|6803.3|6803.3|0
1758808500000|2025-09-25 13:55:00|6804.36|6804.36|6808.85|6808.85|6810.99|6810.99|6804.36|6804.36|0
1758808800000|2025-09-25 14:00:00|6807.79|6807.79|6812.94|6812.94|6815.52|6815.52|6805.65|6805.65|0
1758809100000|2025-09-25 14:05:00|6811.65|6811.65|6812.46|6812.46|6815.7|6815.7|6807.34|6807.34|0
1758809400000|2025-09-25 14:10:00|6813.12|6813.12|6808.63|6808.63|6813.12|6813.12|6807.56|6807.56|0
1758809700000|2025-09-25 14:15:00|6809.7|6809.7|6801.12|6801.12|6809.7|6809.7|6798.99|6798.99|0
1758810000000|2025-09-25 14:20:00|6800.46|6800.46|6802.59|6802.59|6802.59|6802.59|6800.46|6800.46|0
1758810300000|2025-09-25 14:25:00|6803.92|6803.92|6803.03|6803.03|6804.1|6804.1|6800.9|6800.9|0
1758810600000|2025-09-25 14:30:00|6804.35|6804.35|6804.35|6804.35|6804.35|6804.35|6803.06|6803.06|0
1758810900000|2025-09-25 14:35:00|6805.64|6805.64|6809.95|6809.95|6809.95|6809.95|6805.64|6805.64|0
1758811200000|2025-09-25 14:40:00|6811.02|6811.02|6809.11|6809.11|6811.02|6811.02|6808.88|6808.88|0
1758811500000|2025-09-25 14:45:00|6810.17|6810.17|6809.11|6809.11|6810.17|6810.17|6809.11|6809.11|0
1758811800000|2025-09-25 14:50:00|6808.04|6808.04|6809.81|6809.81|6810.88|6810.88|6808.04|6808.04|0
1758812100000|2025-09-25 14:55:00|6807.68|6807.68|6809.77|6809.77|6810.66|6810.66|6806.79|6806.79|0
1758812400000|2025-09-25 15:00:00|6809.11|6809.11|6805.65|6805.65|6809.11|6809.11|6805.65|6805.65|0
1758812700000|2025-09-25 15:05:00|6806.31|6806.31|6814.08|6814.08|6814.08|6814.08|6805.65|6805.65|0
1758813000000|2025-09-25 15:10:00|6813.42|6813.42|6810.85|6810.85|6813.42|6813.42|6808.27|6808.27|0
1758813300000|2025-09-25 15:15:00|6809.78|6809.78|6807.68|6807.68|6811.51|6811.51|6807.68|6807.68|0
1758813600000|2025-09-25 15:20:00|6806.39|6806.39|6802.05|6802.05|6806.84|6806.84|6799.73|6799.73|0
1758813900000|2025-09-25 15:25:00|6799.47|6799.47|6795.35|6795.35|6799.7|6799.7|6794.5|6794.5|0
1758870900000|2025-09-26 07:15:00|6849.04|6849.04|6838.15|6838.15|6849.04|6849.04|6838.15|6838.15|0
1758871200000|2025-09-26 07:20:00|6839.21|6839.21|6841.6|6841.6|6845.61|6845.61|6839.21|6839.21|0
1758871500000|2025-09-26 07:25:00|6842.67|6842.67|6829.33|6829.33|6843.73|6843.73|6826.75|6826.75|0
1758871800000|2025-09-26 07:30:00|6831.46|6831.46|6819.69|6819.69|6831.46|6831.46|6819.69|6819.69|0
1758872100000|2025-09-26 07:35:00|6820.76|6820.76|6811.08|6811.08|6820.76|6820.76|6807.43|6807.43|0
1758872400000|2025-09-26 07:40:00|6810.41|6810.41|6823.08|6823.08|6823.08|6823.08|6810.41|6810.41|0
1758872700000|2025-09-26 07:45:00|6822.01|6822.01|6835.08|6835.08|6835.08|6835.08|6822.01|6822.01|0
1758873000000|2025-09-26 07:50:00|6834.19|6834.19|6831.84|6831.84|6835.26|6835.26|6831.84|6831.84|0
1758873300000|2025-09-26 07:55:00|6830.95|6830.95|6828.37|6828.37|6830.95|6830.95|6824.1|6824.1|0
1758873600000|2025-09-26 08:00:00|6825.17|6825.17|6818.21|6818.21|6826.23|6826.23|6811.54|6811.54|0
1758873900000|2025-09-26 08:05:00|6820.34|6820.34|6823.58|6823.58|6824.24|6824.24|6820.34|6820.34|0
1758874200000|2025-09-26 08:10:00|6824.24|6824.24|6822.11|6822.11|6824.24|6824.24|6822.11|6822.11|0
1758874500000|2025-09-26 08:15:00|6821.04|6821.04|6822.11|6822.11|6822.11|6822.11|6821.04|6821.04|0
1758874800000|2025-09-26 08:20:00|6816.77|6816.77|6828.16|6828.16|6829.23|6829.23|6816.77|6816.77|0
1758875100000|2025-09-26 08:25:00|6829.23|6829.23|6822.6|6822.6|6829.23|6829.23|6821.53|6821.53|0
1758875400000|2025-09-26 08:30:00|6819.4|6819.4|6820.02|6820.02|6820.47|6820.47|6815.75|6815.75|0
1758875700000|2025-09-26 08:35:00|6817.89|6817.89|6820.47|6820.47|6820.47|6820.47|6817.89|6817.89|0
1758876000000|2025-09-26 08:40:00|6819.4|6819.4|6815.35|6815.35|6820.29|6820.29|6815.35|6815.35|0
1758876300000|2025-09-26 08:45:00|6814.28|6814.28|6811.01|6811.01|6814.28|6814.28|6808.47|6808.47|0
1758876600000|2025-09-26 08:50:00|6810.35|6810.35|6820.43|6820.43|6820.43|6820.43|6809.94|6809.94|0
1758876900000|2025-09-26 08:55:00|6819.37|6819.37|6810.61|6810.61|6819.37|6819.37|6810.61|6810.61|0
1758877200000|2025-09-26 09:00:00|6809.32|6809.32|6814.65|6814.65|6814.65|6814.65|6808.25|6808.25|0
1758877500000|2025-09-26 09:05:00|6817.23|6817.23|6822.2|6822.2|6826.47|6826.47|6817.23|6817.23|0
1758877800000|2025-09-26 09:10:00|6820.91|6820.91|6823.31|6823.31|6825.45|6825.45|6820.91|6820.91|0
1758878100000|2025-09-26 09:15:00|6824.38|6824.38|6819.89|6819.89|6824.38|6824.38|6819.89|6819.89|0
1758878400000|2025-09-26 09:20:00|6818.6|6818.6|6810.25|6810.25|6820.96|6820.96|6810.25|6810.25|0
1758878700000|2025-09-26 09:25:00|6808.12|6808.12|6806.83|6806.83|6809.18|6809.18|6806.83|6806.83|0
1758879000000|2025-09-26 09:30:00|6807.89|6807.89|6808.96|6808.96|6808.96|6808.96|6807.89|6807.89|0
1758879300000|2025-09-26 09:35:00|6812.83|6812.83|6815.14|6815.14|6816.03|6816.03|6812.83|6812.83|0
1758879600000|2025-09-26 09:40:00|6815.81|6815.81|6808.82|6808.82|6815.81|6815.81|6807.71|6807.71|0
1758879900000|2025-09-26 09:45:00|6810.11|6810.11|6811.4|6811.4|6813.98|6813.98|6810.11|6810.11|0
1758880200000|2025-09-26 09:50:00|6812.69|6812.69|6813.5|6813.5|6813.5|6813.5|6811.37|6811.37|0
1758880500000|2025-09-26 09:55:00|6812.84|6812.84|6816.26|6816.26|6816.26|6816.26|6812.84|6812.84|0
1758880800000|2025-09-26 10:00:00|6815.19|6815.19|6811.14|6811.14|6816.26|6816.26|6811.14|6811.14|0
1758881100000|2025-09-26 10:05:00|6810.48|6810.48|6811.77|6811.77|6811.77|6811.77|6807.9|6807.9|0
1758881400000|2025-09-26 10:10:00|6809.64|6809.64|6809.64|6809.64|6811.77|6811.77|6809.64|6809.64|0
1758881700000|2025-09-26 10:15:00|6808.35|6808.35|6803.2|6803.2|6808.35|6808.35|6803.2|6803.2|0
1758882000000|2025-09-26 10:20:00|6804.26|6804.26|6804.26|6804.26|6804.26|6804.26|6804.26|6804.26|0
1758882600000|2025-09-26 10:30:00|6803.6|6803.6|6799.52|6799.52|6803.6|6803.6|6799.52|6799.52|0
1758882900000|2025-09-26 10:35:00|6798.63|6798.63|6796.5|6796.5|6798.63|6798.63|6796.5|6796.5|0
1758883200000|2025-09-26 10:40:00|6795.61|6795.61|6794.72|6794.72|6796.01|6796.01|6794.72|6794.72|0
1758883500000|2025-09-26 10:45:00|6796.01|6796.01|6799.48|6799.48|6799.48|6799.48|6795.83|6795.83|0
1758883800000|2025-09-26 10:50:00|6800.55|6800.55|6799.66|6799.66|6800.55|6800.55|6799.66|6799.66|0
1758884100000|2025-09-26 10:55:00|6800.32|6800.32|6800.1|6800.1|6801.83|6801.83|6799.25|6799.25|0
1758884400000|2025-09-26 11:00:00|6799.03|6799.03|6796.9|6796.9|6800.1|6800.1|6796.9|6796.9|0
1758884700000|2025-09-26 11:05:00|6794.77|6794.77|6793.7|6793.7|6794.77|6794.77|6793.7|6793.7|0
1758885300000|2025-09-26 11:15:00|6792.63|6792.63|6793.04|6793.04|6793.04|6793.04|6791.97|6791.97|0
1758885600000|2025-09-26 11:20:00|6794.11|6794.11|6793.7|6793.7|6794.77|6794.77|6793.7|6793.7|0
1758885900000|2025-09-26 11:25:00|6794.59|6794.59|6795.25|6795.25|6796.32|6796.32|6794.59|6794.59|0
1758886200000|2025-09-26 11:30:00|6796.32|6796.32|6794.63|6794.63|6798.9|6798.9|6794.63|6794.63|0
1758886500000|2025-09-26 11:35:00|6795.7|6795.7|6794.63|6794.63|6795.7|6795.7|6794.63|6794.63|0
1758886800000|2025-09-26 11:40:00|6795.92|6795.92|6796.58|6796.58|6796.58|6796.58|6795.92|6795.92|0
1758887100000|2025-09-26 11:45:00|6795.29|6795.29|6794.15|6794.15|6795.29|6795.29|6792.02|6792.02|0
1758887400000|2025-09-26 11:50:00|6793.49|6793.49|6797.14|6797.14|6799.27|6799.27|6793.49|6793.49|0
1758887700000|2025-09-26 11:55:00|6793.94|6793.94|6794.82|6794.82|6795.89|6795.89|6793.94|6793.94|0
1758888000000|2025-09-26 12:00:00|6795.48|6795.48|6791.4|6791.4|6795.48|6795.48|6790.33|6790.33|0
1758888300000|2025-09-26 12:05:00|6790.11|6790.11|6790.11|6790.11|6790.11|6790.11|6790.11|6790.11|0
1758888600000|2025-09-26 12:10:00|6790.77|6790.77|6790.77|6790.77|6790.77|6790.77|6790.77|6790.77|0
1758888900000|2025-09-26 12:15:00|6793.35|6793.35|6794.42|6794.42|6795.48|6795.48|6792.28|6792.28|0
1758889200000|2025-09-26 12:20:00|6792.28|6792.28|6792.28|6792.28|6792.28|6792.28|6792.28|6792.28|0
1758889500000|2025-09-26 12:25:00|6791.22|6791.22|6792.94|6792.94|6792.94|6792.94|6791.22|6791.22|0
1758889800000|2025-09-26 12:30:00|6794.27|6794.27|6794.86|6794.86|6797.47|6797.47|6790.85|6790.85|0
1758890100000|2025-09-26 12:35:00|6798.06|6798.06|6805.83|6805.83|6805.83|6805.83|6798.06|6798.06|0
1758890400000|2025-09-26 12:40:00|6807.12|6807.12|6812.45|6812.45|6813.52|6813.52|6807.12|6807.12|0
1758890700000|2025-09-26 12:45:00|6811.16|6811.16|6810.1|6810.1|6811.16|6811.16|6808.81|6808.81|0
1758891000000|2025-09-26 12:50:00|6809.44|6809.44|6812.02|6812.02|6812.02|6812.02|6809.44|6809.44|0
1758891300000|2025-09-26 12:55:00|6810.95|6810.95|6810.95|6810.95|6810.95|6810.95|6810.95|6810.95|0
1758891600000|2025-09-26 13:00:00|6812.02|6812.02|6813.97|6813.97|6817.84|6817.84|6812.02|6812.02|0
1758891900000|2025-09-26 13:05:00|6812.9|6812.9|6810.24|6810.24|6812.9|6812.9|6810.24|6810.24|0
1758892200000|2025-09-26 13:10:00|6809.17|6809.17|6808.29|6808.29|6809.17|6809.17|6808.29|6808.29|0
1758892500000|2025-09-26 13:15:00|6807.63|6807.63|6800.34|6800.34|6807.63|6807.63|6798.83|6798.83|0
1758892800000|2025-09-26 13:20:00|6801|6801|6804.2|6804.2|6804.2|6804.2|6801|6801|0
1758893100000|2025-09-26 13:25:00|6805.27|6805.27|6808.05|6808.05|6808.05|6808.05|6804.2|6804.2|0
1758893400000|2025-09-26 13:30:00|6808.71|6808.71|6816.92|6816.92|6816.92|6816.92|6807.65|6807.65|0
1758893700000|2025-09-26 13:35:00|6818.21|6818.21|6818.21|6818.21|6820.79|6820.79|6815.01|6815.01|0
1758894000000|2025-09-26 13:40:00|6819.27|6819.27|6830.28|6830.28|6830.28|6830.28|6817.14|6817.14|0
1758894300000|2025-09-26 13:45:00|6829.22|6829.22|6831.54|6831.54|6832.64|6832.64|6829.22|6829.22|0
1758894600000|2025-09-26 13:50:00|6829.41|6829.41|6832.43|6832.43|6832.43|6832.43|6829.41|6829.41|0
1758894900000|2025-09-26 13:55:00|6834.57|6834.57|6839.94|6839.94|6839.94|6839.94|6833.5|6833.5|0
1758895200000|2025-09-26 14:00:00|6840.6|6840.6|6828.12|6828.12|6841.89|6841.89|6826.65|6826.65|0
1758895500000|2025-09-26 14:05:00|6826.83|6826.83|6828.53|6828.53|6829.59|6829.59|6825.95|6825.95|0
1758895800000|2025-09-26 14:10:00|6825.33|6825.33|6819.55|6819.55|6825.33|6825.33|6817.41|6817.41|0
1758896100000|2025-09-26 14:15:00|6818.48|6818.48|6824.11|6824.11|6827.28|6827.28|6816.75|6816.75|0
1758896400000|2025-09-26 14:20:00|6821.98|6821.98|6823.67|6823.67|6824.74|6824.74|6820.02|6820.02|0
1758896700000|2025-09-26 14:25:00|6822.6|6822.6|6820.87|6820.87|6822.6|6822.6|6818.08|6818.08|0
1758897000000|2025-09-26 14:30:00|6819.81|6819.81|6825.99|6825.99|6825.99|6825.99|6819.81|6819.81|0
1758897300000|2025-09-26 14:35:00|6824.7|6824.7|6820.84|6820.84|6824.7|6824.7|6819.77|6819.77|0
1758897600000|2025-09-26 14:40:00|6822.12|6822.12|6802.17|6802.17|6823.01|6823.01|6802.17|6802.17|0
1758897900000|2025-09-26 14:45:00|6801.1|6801.1|6803.87|6803.87|6806|6806|6801.1|6801.1|0
1758898200000|2025-09-26 14:50:00|6807.07|6807.07|6802.8|6802.8|6808.13|6808.13|6802.8|6802.8|0
1758898500000|2025-09-26 14:55:00|6804.09|6804.09|6807.29|6807.29|6808.36|6808.36|6804.09|6804.09|0
1758898800000|2025-09-26 15:00:00|6806.63|6806.63|6808.76|6808.76|6808.76|6808.76|6805.56|6805.56|0
1758899100000|2025-09-26 15:05:00|6809.83|6809.83|6815.39|6815.39|6816.46|6816.46|6809.83|6809.83|0
1758899400000|2025-09-26 15:10:00|6813.25|6813.25|6814.11|6814.11|6815.61|6815.61|6812.63|6812.63|0
1758899700000|2025-09-26 15:15:00|6813.04|6813.04|6816.72|6816.72|6816.72|6816.72|6812.64|6812.64|0
1758900000000|2025-09-26 15:20:00|6815.66|6815.66|6815.66|6815.66|6815.88|6815.88|6810.46|6810.46|0
1758900300000|2025-09-26 15:25:00|6818.24|6818.24|6825.93|6825.93|6825.93|6825.93|6818.24|6818.24|0
1759130100000|2025-09-29 07:15:00|6841.83|6841.83|6846.51|6846.51|6849.83|6849.83|6838.4|6838.4|0
1759130400000|2025-09-29 07:20:00|6850.78|6850.78|6866.96|6866.96|6869.32|6869.32|6850.78|6850.78|0
1759130700000|2025-09-29 07:25:00|6867.85|6867.85|6868.08|6868.08|6873.41|6873.41|6865.95|6865.95|0
1759131000000|2025-09-29 07:30:00|6870.21|6870.21|6863.81|6863.81|6873.41|6873.41|6863.81|6863.81|0
1759131300000|2025-09-29 07:35:00|6861.83|6861.83|6869.38|6869.38|6869.97|6869.97|6857.3|6857.3|0
1759131600000|2025-09-29 07:40:00|6871.96|6871.96|6874.77|6874.77|6881.87|6881.87|6871.96|6871.96|0
1759131900000|2025-09-29 07:45:00|6872.63|6872.63|6874.54|6874.54|6874.54|6874.54|6871.34|6871.34|0
1759132200000|2025-09-29 07:50:00|6871.96|6871.96|6877.74|6877.74|6879.03|6879.03|6871.96|6871.96|0
1759132500000|2025-09-29 07:55:00|6876.68|6876.68|6861.8|6861.8|6876.68|6876.68|6861.13|6861.13|0
1759132800000|2025-09-29 08:00:00|6857.93|6857.93|6854.91|6854.91|6859.22|6859.22|6854.91|6854.91|0
1759133100000|2025-09-29 08:05:00|6852.77|6852.77|6855.28|6855.28|6858.71|6858.71|6850.82|6850.82|0
1759133400000|2025-09-29 08:10:00|6854.22|6854.22|6858.48|6858.48|6859.77|6859.77|6854.22|6854.22|0
1759133700000|2025-09-29 08:15:00|6867.57|6867.57|6870.95|6870.95|6872.28|6872.28|6867.57|6867.57|0
1759134000000|2025-09-29 08:20:00|6872.24|6872.24|6874.49|6874.49|6874.49|6874.49|6871.18|6871.18|0
1759134300000|2025-09-29 08:25:00|6873.42|6873.42|6864.15|6864.15|6873.42|6873.42|6864.15|6864.15|0
1759134600000|2025-09-29 08:30:00|6863.08|6863.08|6850.42|6850.42|6864.19|6864.19|6850.42|6850.42|0
1759134900000|2025-09-29 08:35:00|6853.62|6853.62|6860.2|6860.2|6860.2|6860.2|6850.96|6850.96|0
1759135200000|2025-09-29 08:40:00|6862.34|6862.34|6865.39|6865.39|6865.39|6865.39|6862.16|6862.16|0
1759135500000|2025-09-29 08:45:00|6867.97|6867.97|6865.62|6865.62|6869.26|6869.26|6865.62|6865.62|0
1759135800000|2025-09-29 08:50:00|6863.48|6863.48|6870.55|6870.55|6870.55|6870.55|6863.48|6863.48|0
1759136100000|2025-09-29 08:55:00|6871.62|6871.62|6874.23|6874.23|6874.23|6874.23|6871.62|6871.62|0
1759136400000|2025-09-29 09:00:00|6873.17|6873.17|6873.17|6873.17|6875.3|6875.3|6873.17|6873.17|0
1759136700000|2025-09-29 09:05:00|6872.51|6872.51|6870.99|6870.99|6872.51|6872.51|6868.64|6868.64|0
1759137000000|2025-09-29 09:10:00|6872.28|6872.28|6876.6|6876.6|6876.77|6876.77|6872.28|6872.28|0
1759137300000|2025-09-29 09:15:00|6879.18|6879.18|6881.79|6881.79|6883.92|6883.92|6879.18|6879.18|0
1759137600000|2025-09-29 09:20:00|6879.65|6879.65|6879.47|6879.47|6879.65|6879.65|6878.59|6878.59|0
1759137900000|2025-09-29 09:25:00|6880.76|6880.76|6888.28|6888.28|6890.41|6890.41|6880.76|6880.76|0
1759138200000|2025-09-29 09:30:00|6889.35|6889.35|6883.57|6883.57|6889.35|6889.35|6883.57|6883.57|0
1759138500000|2025-09-29 09:35:00|6882.5|6882.5|6885.95|6885.95|6885.95|6885.95|6882.5|6882.5|0
1759138800000|2025-09-29 09:40:00|6884.66|6884.66|6888.09|6888.09|6888.09|6888.09|6884.66|6884.66|0
1759139400000|2025-09-29 09:50:00|6886.8|6886.8|6879.73|6879.73|6886.8|6886.8|6879.73|6879.73|0
1759139700000|2025-09-29 09:55:00|6881.02|6881.02|6885.1|6885.1|6886.17|6886.17|6879.7|6879.7|0
1759140000000|2025-09-29 10:00:00|6887.23|6887.23|6892.84|6892.84|6892.84|6892.84|6887.23|6887.23|0
1759140300000|2025-09-29 10:05:00|6890.26|6890.26|6885.07|6885.07|6890.26|6890.26|6885.07|6885.07|0
1759140600000|2025-09-29 10:10:00|6884|6884|6882.71|6882.71|6884|6884|6882.71|6882.71|0
1759140900000|2025-09-29 10:15:00|6883.78|6883.78|6888.49|6888.49|6888.49|6888.49|6883.78|6883.78|0
1759141200000|2025-09-29 10:20:00|6887.42|6887.42|6888.49|6888.49|6888.49|6888.49|6887.42|6887.42|0
1759141500000|2025-09-29 10:25:00|6892.36|6892.36|6889.16|6889.16|6892.36|6892.36|6889.16|6889.16|0
1759141800000|2025-09-29 10:30:00|6885.29|6885.29|6873.21|6873.21|6885.29|6885.29|6873.21|6873.21|0
1759142100000|2025-09-29 10:35:00|6866.76|6866.76|6868.23|6868.23|6868.23|6868.23|6866.1|6866.1|0
1759142400000|2025-09-29 10:40:00|6866.1|6866.1|6867.39|6867.39|6867.39|6867.39|6866.1|6866.1|0
1759142700000|2025-09-29 10:45:00|6870.59|6870.59|6872.54|6872.54|6872.54|6872.54|6870.59|6870.59|0
1759143000000|2025-09-29 10:50:00|6871.47|6871.47|6870.59|6870.59|6871.47|6871.47|6870.59|6870.59|0
1759143300000|2025-09-29 10:55:00|6871.65|6871.65|6870.59|6870.59|6871.65|6871.65|6870.59|6870.59|0
1759143600000|2025-09-29 11:00:00|6871.65|6871.65|6868.45|6868.45|6871.65|6871.65|6868.45|6868.45|0
1759143900000|2025-09-29 11:05:00|6869.52|6869.52|6858.67|6858.67|6870.41|6870.41|6858.67|6858.67|0
1759144200000|2025-09-29 11:10:00|6859.33|6859.33|6857.34|6857.34|6860.8|6860.8|6856.05|6856.05|0
1759144500000|2025-09-29 11:15:00|6858.63|6858.63|6861.83|6861.83|6861.83|6861.83|6858.63|6858.63|0
1759144800000|2025-09-29 11:20:00|6863.12|6863.12|6864.41|6864.41|6865.7|6865.7|6863.12|6863.12|0
1759145100000|2025-09-29 11:25:00|6869.74|6869.74|6869.96|6869.96|6869.96|6869.96|6868.67|6868.67|0
1759145400000|2025-09-29 11:30:00|6871.29|6871.29|6875.16|6875.16|6875.16|6875.16|6871.29|6871.29|0
1759145700000|2025-09-29 11:35:00|6879.03|6879.03|6876.45|6876.45|6879.03|6879.03|6876.45|6876.45|0
1759146000000|2025-09-29 11:40:00|6877.52|6877.52|6880.1|6880.1|6880.1|6880.1|6877.52|6877.52|0
1759146300000|2025-09-29 11:45:00|6877.52|6877.52|6881.79|6881.79|6881.79|6881.79|6877.52|6877.52|0
1759146600000|2025-09-29 11:50:00|6880.5|6880.5|6875.93|6875.93|6881.56|6881.56|6875.93|6875.93|0
1759146900000|2025-09-29 11:55:00|6875.05|6875.05|6875.71|6875.71|6875.71|6875.71|6874.38|6874.38|0
1759147200000|2025-09-29 12:00:00|6874.42|6874.42|6870.77|6870.77|6874.42|6874.42|6867.57|6867.57|0
1759147500000|2025-09-29 12:05:00|6871.84|6871.84|6870.33|6870.33|6872.91|6872.91|6870.33|6870.33|0
1759147800000|2025-09-29 12:10:00|6869.66|6869.66|6862.6|6862.6|6869.66|6869.66|6861.53|6861.53|0
1759148100000|2025-09-29 12:15:00|6860.02|6860.02|6859.18|6859.18|6860.02|6860.02|6855.53|6855.53|0
1759148400000|2025-09-29 12:20:00|6857.04|6857.04|6855.75|6855.75|6857.04|6857.04|6853.62|6853.62|0
1759148700000|2025-09-29 12:25:00|6856.82|6856.82|6855.09|6855.09|6856.82|6856.82|6855.09|6855.09|0
1759149000000|2025-09-29 12:30:00|6855.75|6855.75|6853.99|6853.99|6856.82|6856.82|6851.85|6851.85|0
1759149300000|2025-09-29 12:35:00|6854.65|6854.65|6855.71|6855.71|6855.71|6855.71|6852.51|6852.51|0
1759149600000|2025-09-29 12:40:00|6856.78|6856.78|6857.14|6857.14|6858.91|6858.91|6856.78|6856.78|0
1759149900000|2025-09-29 12:45:00|6858.03|6858.03|6855.22|6855.22|6858.03|6858.03|6855.22|6855.22|0
1759150200000|2025-09-29 12:50:00|6856.51|6856.51|6861.67|6861.67|6861.67|6861.67|6856.51|6856.51|0
1759150500000|2025-09-29 12:55:00|6859.09|6859.09|6863.81|6863.81|6863.81|6863.81|6859.09|6859.09|0
1759150800000|2025-09-29 13:00:00|6866.39|6866.39|6864.39|6864.39|6866.74|6866.74|6864.39|6864.39|0
1759151100000|2025-09-29 13:05:00|6863.73|6863.73|6863.73|6863.73|6863.73|6863.73|6862.41|6862.41|0
1759151400000|2025-09-29 13:10:00|6862.66|6862.66|6866.12|6866.12|6866.12|6866.12|6861.59|6861.59|0
1759151700000|2025-09-29 13:15:00|6866.78|6866.78|6870.06|6870.06|6870.06|6870.06|6866.78|6866.78|0
1759152000000|2025-09-29 13:20:00|6871.35|6871.35|6873.93|6873.93|6875.22|6875.22|6871.35|6871.35|0
1759152300000|2025-09-29 13:25:00|6873.04|6873.04|6870.72|6870.72|6873.93|6873.93|6869.66|6869.66|0
1759152600000|2025-09-29 13:30:00|6871.79|6871.79|6859.75|6859.75|6875.43|6875.43|6859.75|6859.75|0
1759152900000|2025-09-29 13:35:00|6860.82|6860.82|6859.31|6859.31|6861.88|6861.88|6856.95|6856.95|0
1759153200000|2025-09-29 13:40:00|6860.37|6860.37|6858.42|6858.42|6863.14|6863.14|6856.29|6856.29|0
1759153500000|2025-09-29 13:45:00|6855.84|6855.84|6856.65|6856.65|6861.18|6861.18|6850.46|6850.46|0
1759153800000|2025-09-29 13:50:00|6855.59|6855.59|6856.65|6856.65|6856.65|6856.65|6855.59|6855.59|0
1759154100000|2025-09-29 13:55:00|6857.72|6857.72|6856.84|6856.84|6860.74|6860.74|6856.84|6856.84|0
1759154400000|2025-09-29 14:00:00|6854.71|6854.71|6852.35|6852.35|6854.93|6854.93|6849.99|6849.99|0
1759154700000|2025-09-29 14:05:00|6849.77|6849.77|6858.31|6858.31|6859.64|6859.64|6849.77|6849.77|0
1759155000000|2025-09-29 14:10:00|6857.25|6857.25|6855.54|6855.54|6863.72|6863.72|6855.54|6855.54|0
1759155300000|2025-09-29 14:15:00|6856.83|6856.83|6864.53|6864.53|6865.59|6865.59|6856.83|6856.83|0
1759155600000|2025-09-29 14:20:00|6865.82|6865.82|6868.84|6868.84|6868.84|6868.84|6865.82|6865.82|0
1759155900000|2025-09-29 14:25:00|6869.9|6869.9|6870.16|6870.16|6872.3|6872.3|6869.1|6869.1|0
1759156200000|2025-09-29 14:30:00|6872.3|6872.3|6865.89|6865.89|6876.67|6876.67|6865.89|6865.89|0
1759156500000|2025-09-29 14:35:00|6865|6865|6862.43|6862.43|6865|6865|6858.78|6858.78|0
1759156800000|2025-09-29 14:40:00|6863.72|6863.72|6863.53|6863.53|6865.01|6865.01|6856.66|6856.66|0
1759157100000|2025-09-29 14:45:00|6865.67|6865.67|6861.55|6861.55|6865.67|6865.67|6860.48|6860.48|0
1759157400000|2025-09-29 14:50:00|6860.89|6860.89|6860.31|6860.31|6867.33|6867.33|6859.24|6859.24|0
1759157700000|2025-09-29 14:55:00|6860.97|6860.97|6861.63|6861.63|6861.63|6861.63|6859.9|6859.9|0
1759158000000|2025-09-29 15:00:00|6860.75|6860.75|6866.31|6866.31|6866.31|6866.31|6859.68|6859.68|0
1759158300000|2025-09-29 15:05:00|6868.44|6868.44|6877.2|6877.2|6878.49|6878.49|6868.44|6868.44|0
1759158600000|2025-09-29 15:10:00|6878.09|6878.09|6876.13|6876.13|6879.15|6879.15|6876.13|6876.13|0
1759158900000|2025-09-29 15:15:00|6877.2|6877.2|6874.4|6874.4|6878.52|6878.52|6872.71|6872.71|0
1759159200000|2025-09-29 15:20:00|6875.69|6875.69|6884.76|6884.76|6884.76|6884.76|6874.4|6874.4|0
1759159500000|2025-09-29 15:25:00|6883.47|6883.47|6885.67|6885.67|6889.46|6889.46|6880.89|6880.89|0
1759216500000|2025-09-30 07:15:00|6842.75|6842.75|6850.08|6850.08|6853.94|6853.94|6842.35|6842.35|0
1759216800000|2025-09-30 07:20:00|6850.74|6850.74|6850.56|6850.56|6862.74|6862.74|6850.56|6850.56|0
1759217100000|2025-09-30 07:25:00|6851.45|6851.45|6869.64|6869.64|6869.64|6869.64|6851.45|6851.45|0
1759217400000|2025-09-30 07:30:00|6870.93|6870.93|6850.55|6850.55|6873.9|6873.9|6849.92|6849.92|0
1759217700000|2025-09-30 07:35:00|6849.26|6849.26|6844.48|6844.48|6858.85|6858.85|6844.48|6844.48|0
1759218000000|2025-09-30 07:40:00|6841.9|6841.9|6838.37|6838.37|6841.9|6841.9|6832.59|6832.59|0
1759218300000|2025-09-30 07:45:00|6835.71|6835.71|6830.37|6830.37|6835.71|6835.71|6830.37|6830.37|0
1759218600000|2025-09-30 07:50:00|6833.57|6833.57|6833.13|6833.13|6837.62|6837.62|6832.28|6832.28|0
1759218900000|2025-09-30 07:55:00|6833.79|6833.79|6833.17|6833.17|6838.5|6838.5|6833.17|6833.17|0
1759219200000|2025-09-30 08:00:00|6827.83|6827.83|6825.8|6825.8|6832.91|6832.91|6825.4|6825.4|0
1759219500000|2025-09-30 08:05:00|6826.87|6826.87|6827.58|6827.58|6827.58|6827.58|6825.8|6825.8|0
1759219800000|2025-09-30 08:10:00|6828.87|6828.87|6842.81|6842.81|6842.81|6842.81|6827.8|6827.8|0
1759220100000|2025-09-30 08:15:00|6841.74|6841.74|6841.34|6841.34|6852.49|6852.49|6839.42|6839.42|0
1759220400000|2025-09-30 08:20:00|6842.63|6842.63|6846.79|6846.79|6847.42|6847.42|6842.63|6842.63|0
1759220700000|2025-09-30 08:25:00|6845.72|6845.72|6846.79|6846.79|6847.86|6847.86|6845.72|6845.72|0
1759221000000|2025-09-30 08:30:00|6846.13|6846.13|6844.84|6844.84|6846.13|6846.13|6841.86|6841.86|0
1759221300000|2025-09-30 08:35:00|6843.77|6843.77|6843.55|6843.55|6844.84|6844.84|6839.9|6839.9|0
1759221600000|2025-09-30 08:40:00|6842.48|6842.48|6843.99|6843.99|6843.99|6843.99|6840.08|6840.08|0
1759221900000|2025-09-30 08:45:00|6843.1|6843.1|6845.71|6845.71|6848.29|6848.29|6843.1|6843.1|0
1759222200000|2025-09-30 08:50:00|6843.94|6843.94|6845.71|6845.71|6845.71|6845.71|6840.74|6840.74|0
1759222500000|2025-09-30 08:55:00|6845.05|6845.05|6850.61|6850.61|6850.61|6850.61|6845.05|6845.05|0
1759222800000|2025-09-30 09:00:00|6849.54|6849.54|6851.9|6851.9|6851.9|6851.9|6849.54|6849.54|0
1759223100000|2025-09-30 09:05:00|6851.01|6851.01|6851.24|6851.24|6851.24|6851.24|6847.59|6847.59|0
1759223400000|2025-09-30 09:10:00|6851.9|6851.9|6856.87|6856.87|6856.87|6856.87|6851.9|6851.9|0
1759223700000|2025-09-30 09:15:00|6859.01|6859.01|6859.48|6859.48|6862.02|6862.02|6858.82|6858.82|0
1759224000000|2025-09-30 09:20:00|6860.55|6860.55|6856.46|6856.46|6860.55|6860.55|6856.02|6856.02|0
1759224300000|2025-09-30 09:25:00|6857.53|6857.53|6859.66|6859.66|6859.66|6859.66|6857.53|6857.53|0
1759224600000|2025-09-30 09:30:00|6860.55|6860.55|6858.42|6858.42|6861.62|6861.62|6858.42|6858.42|0
1759224900000|2025-09-30 09:35:00|6857.35|6857.35|6863.75|6863.75|6863.75|6863.75|6857.35|6857.35|0
1759225200000|2025-09-30 09:40:00|6866.4|6866.4|6865.08|6865.08|6866.4|6866.4|6865.08|6865.08|0
1759225500000|2025-09-30 09:45:00|6865.74|6865.74|6869.57|6869.57|6869.57|6869.57|6865.03|6865.03|0
1759225800000|2025-09-30 09:50:00|6870.86|6870.86|6867.43|6867.43|6871.75|6871.75|6867.43|6867.43|0
1759226100000|2025-09-30 09:55:00|6870.63|6870.63|6868.24|6868.24|6870.63|6870.63|6868.24|6868.24|0
1759226400000|2025-09-30 10:00:00|6866.95|6866.95|6875.2|6875.2|6875.2|6875.2|6866.95|6866.95|0
1759226700000|2025-09-30 10:05:00|6874.13|6874.13|6867.73|6867.73|6874.13|6874.13|6867.73|6867.73|0
1759227000000|2025-09-30 10:10:00|6866.66|6866.66|6862.62|6862.62|6868.44|6868.44|6862.62|6862.62|0
1759227300000|2025-09-30 10:15:00|6861.55|6861.55|6858.31|6858.31|6861.55|6861.55|6857.02|6857.02|0
1759227600000|2025-09-30 10:20:00|6859.38|6859.38|6858.31|6858.31|6859.38|6859.38|6858.31|6858.31|0
1759227900000|2025-09-30 10:25:00|6859.38|6859.38|6859.79|6859.79|6859.79|6859.79|6858.72|6858.72|0
1759228200000|2025-09-30 10:30:00|6861.08|6861.08|6867.15|6867.15|6867.15|6867.15|6861.08|6861.08|0
1759228500000|2025-09-30 10:35:00|6865.02|6865.02|6863.51|6863.51|6865.02|6865.02|6862.44|6862.44|0
1759228800000|2025-09-30 10:40:00|6862.62|6862.62|6864.8|6864.8|6864.8|6864.8|6862.62|6862.62|0
1759229100000|2025-09-30 10:45:00|6866.93|6866.93|6874.99|6874.99|6874.99|6874.99|6866.04|6866.04|0
1759229400000|2025-09-30 10:50:00|6880.33|6880.33|6877.13|6877.13|6881.62|6881.62|6877.13|6877.13|0
1759229700000|2025-09-30 10:55:00|6878.19|6878.19|6878.19|6878.19|6878.19|6878.19|6878.19|6878.19|0
1759230000000|2025-09-30 11:00:00|6879.26|6879.26|6875.4|6875.4|6879.26|6879.26|6874.52|6874.52|0
1759230300000|2025-09-30 11:05:00|6874.34|6874.34|6870.65|6870.65|6875.4|6875.4|6870.65|6870.65|0
1759230600000|2025-09-30 11:10:00|6871.94|6871.94|6871.72|6871.72|6871.94|6871.94|6869.14|6869.14|0
1759231200000|2025-09-30 11:20:00|6872.38|6872.38|6873.45|6873.45|6873.45|6873.45|6872.38|6872.38|0
1759231500000|2025-09-30 11:25:00|6874.33|6874.33|6879.34|6879.34|6879.34|6879.34|6872.38|6872.38|0
1759231800000|2025-09-30 11:30:00|6880.4|6880.4|6874.36|6874.36|6880.4|6880.4|6874.36|6874.36|0
1759232100000|2025-09-30 11:35:00|6875.43|6875.43|6880.19|6880.19|6880.19|6880.19|6874.36|6874.36|0
1759232400000|2025-09-30 11:40:00|6879.12|6879.12|6884.05|6884.05|6884.05|6884.05|6874.41|6874.41|0
1759232700000|2025-09-30 11:45:00|6888.31|6888.31|6888.31|6888.31|6888.31|6888.31|6886.18|6886.18|0
1759233000000|2025-09-30 11:50:00|6889.38|6889.38|6887.25|6887.25|6889.38|6889.38|6887.25|6887.25|0
1759233300000|2025-09-30 11:55:00|6888.31|6888.31|6887.65|6887.65|6889.79|6889.79|6887.65|6887.65|0
1759233600000|2025-09-30 12:00:00|6889.79|6889.79|6887.43|6887.43|6890.45|6890.45|6886.36|6886.36|0
1759233900000|2025-09-30 12:05:00|6889.56|6889.56|6894.93|6894.93|6894.93|6894.93|6888.49|6888.49|0
1759234200000|2025-09-30 12:10:00|6894.27|6894.27|6895.96|6895.96|6897.47|6897.47|6894.27|6894.27|0
1759234800000|2025-09-30 12:20:00|6898.1|6898.1|6897.28|6897.28|6898.1|6898.1|6895.96|6895.96|0
1759235100000|2025-09-30 12:25:00|6898.35|6898.35|6898.35|6898.35|6898.35|6898.35|6898.35|6898.35|0
1759235400000|2025-09-30 12:30:00|6897.69|6897.69|6900.71|6900.71|6900.71|6900.71|6892.97|6892.97|0
1759235700000|2025-09-30 12:35:00|6899.65|6899.65|6903.95|6903.95|6903.95|6903.95|6895.34|6895.34|0
1759236000000|2025-09-30 12:40:00|6905.02|6905.02|6907.19|6907.19|6907.19|6907.19|6901.99|6901.99|0
1759236300000|2025-09-30 12:45:00|6908.08|6908.08|6914.11|6914.11|6914.11|6914.11|6908.08|6908.08|0
1759236600000|2025-09-30 12:50:00|6911.53|6911.53|6911.93|6911.93|6912.6|6912.6|6908.95|6908.95|0
1759236900000|2025-09-30 12:55:00|6912.59|6912.59|6913.26|6913.26|6913.26|6913.26|6912.59|6912.59|0
1759237200000|2025-09-30 13:00:00|6914.32|6914.32|6909.8|6909.8|6914.32|6914.32|6908.74|6908.74|0
1759237500000|2025-09-30 13:05:00|6910.87|6910.87|6914.32|6914.32|6915.39|6915.39|6910.87|6910.87|0
1759237800000|2025-09-30 13:10:00|6913.26|6913.26|6919.57|6919.57|6919.57|6919.57|6910.68|6910.68|0
1759238100000|2025-09-30 13:15:00|6920.45|6920.45|6936.8|6936.8|6937.46|6937.46|6920.45|6920.45|0
1759238400000|2025-09-30 13:20:00|6937.86|6937.86|6940.25|6940.25|6942.83|6942.83|6934.66|6934.66|0
1759238700000|2025-09-30 13:25:00|6941.32|6941.32|6945.08|6945.08|6948.2|6948.2|6941.32|6941.32|0
1759239000000|2025-09-30 13:30:00|6946.14|6946.14|6936.75|6936.75|6951.77|6951.77|6936.75|6936.75|0
1759239300000|2025-09-30 13:35:00|6935.69|6935.69|6935.28|6935.28|6937.01|6937.01|6931.42|6931.42|0
1759239600000|2025-09-30 13:40:00|6936.35|6936.35|6931.72|6931.72|6936.35|6936.35|6928.88|6928.88|0
1759239900000|2025-09-30 13:45:00|6933.86|6933.86|6929.21|6929.21|6934.18|6934.18|6929.21|6929.21|0
1759240200000|2025-09-30 13:50:00|6928.55|6928.55|6927.48|6927.48|6930.68|6930.68|6926.41|6926.41|0
1759240500000|2025-09-30 13:55:00|6925.7|6925.7|6926.07|6926.07|6927.62|6927.62|6923.97|6923.97|0
1759240800000|2025-09-30 14:00:00|6927.14|6927.14|6914.34|6914.34|6927.14|6927.14|6912.21|6912.21|0
1759241100000|2025-09-30 14:05:00|6916.48|6916.48|6918.53|6918.53|6920.04|6920.04|6914.34|6914.34|0
1759241400000|2025-09-30 14:10:00|6919.6|6919.6|6912.78|6912.78|6919.6|6919.6|6910.17|6910.17|0
1759241700000|2025-09-30 14:15:00|6913.85|6913.85|6921.8|6921.8|6924.38|6924.38|6913.85|6913.85|0
1759242000000|2025-09-30 14:20:00|6918.6|6918.6|6913.26|6913.26|6918.6|6918.6|6913.26|6913.26|0
1759242300000|2025-09-30 14:25:00|6909|6909|6907.93|6907.93|6909|6909|6907.93|6907.93|0
1759242600000|2025-09-30 14:30:00|6909|6909|6910.06|6910.06|6911.13|6911.13|6909|6909|0
1759242900000|2025-09-30 14:35:00|6907.93|6907.93|6901.53|6901.53|6907.93|6907.93|6901.53|6901.53|0
1759243200000|2025-09-30 14:40:00|6902.6|6902.6|6902.01|6902.01|6902.6|6902.6|6897.01|6897.01|0
1759243500000|2025-09-30 14:45:00|6901.12|6901.12|6911.03|6911.03|6911.92|6911.92|6901.12|6901.12|0
1759243800000|2025-09-30 14:50:00|6907.83|6907.83|6910.98|6910.98|6910.98|6910.98|6906.94|6906.94|0
1759244100000|2025-09-30 14:55:00|6909.92|6909.92|6909.38|6909.38|6913.56|6913.56|6886.89|6886.89|0
1759244400000|2025-09-30 15:00:00|6908.32|6908.32|6916.97|6916.97|6916.97|6916.97|6905.12|6905.12|0
1759244700000|2025-09-30 15:05:00|6918.03|6918.03|6926.44|6926.44|6932.22|6932.22|6915.24|6915.24|0
1759245000000|2025-09-30 15:10:00|6923.86|6923.86|6928.98|6928.98|6930.04|6930.04|6922.54|6922.54|0
1759245300000|2025-09-30 15:15:00|6930.04|6930.04|6927.25|6927.25|6930.04|6930.04|6922.72|6922.72|0
1759245600000|2025-09-30 15:20:00|6924.67|6924.67|6944|6944|6944|6944|6924.67|6924.67|0
1759245900000|2025-09-30 15:25:00|6944.89|6944.89|6942.79|6942.79|6944.89|6944.89|6940.17|6940.17|0
1759302900000|2025-10-01 07:15:00|6980.98|6980.98|6988.54|6988.54|6988.54|6988.54|6979.91|6979.91|0
1759303200000|2025-10-01 07:20:00|6984.27|6984.27|6985.7|6985.7|6987.83|6987.83|6978.94|6978.94|0
1759303500000|2025-10-01 07:25:00|6988.9|6988.9|6990.94|6990.94|6994.23|6994.23|6988.81|6988.81|0
1759303800000|2025-10-01 07:30:00|6986.67|6986.67|6964.63|6964.63|6986.67|6986.67|6964.4|6964.4|0
1759304100000|2025-10-01 07:35:00|6962.65|6962.65|6966.91|6966.91|6970.11|6970.11|6959.45|6959.45|0
1759304400000|2025-10-01 07:40:00|6964.78|6964.78|6965.59|6965.59|6966.91|6966.91|6964.78|6964.78|0
1759304700000|2025-10-01 07:45:00|6964.71|6964.71|6987.98|6987.98|6988.86|6988.86|6960.44|6960.44|0
1759305000000|2025-10-01 07:50:00|6985.84|6985.84|6994.64|6994.64|6997.22|6997.22|6985.84|6985.84|0
1759305300000|2025-10-01 07:55:00|6992.51|6992.51|6997.84|6997.84|6998.91|6998.91|6986.11|6986.11|0
1759305600000|2025-10-01 08:00:00|6998.91|6998.91|7007.09|7007.09|7007.09|7007.09|6997.84|6997.84|0
1759305900000|2025-10-01 08:05:00|7004.51|7004.51|6989.84|6989.84|7004.51|7004.51|6986.2|6986.2|0
1759306200000|2025-10-01 08:10:00|6988.78|6988.78|6998.42|6998.42|6998.42|6998.42|6988.78|6988.78|0
1759306500000|2025-10-01 08:15:00|6997.53|6997.53|7001.06|7001.06|7001.06|7001.06|6990.39|6990.39|0
1759306800000|2025-10-01 08:20:00|7005.02|7005.02|7018.27|7018.27|7018.27|7018.27|7005.02|7005.02|0
1759307100000|2025-10-01 08:25:00|7019.33|7019.33|7030.85|7030.85|7030.85|7030.85|7019.33|7019.33|0
1759307400000|2025-10-01 08:30:00|7031.92|7031.92|7040.9|7040.9|7040.9|7040.9|7026.58|7026.58|0
1759307700000|2025-10-01 08:35:00|7038.32|7038.32|7038.59|7038.59|7038.59|7038.59|7027.65|7027.65|0
1759308000000|2025-10-01 08:40:00|7037.52|7037.52|7040.35|7040.35|7045.94|7045.94|7037.52|7037.52|0
1759308300000|2025-10-01 08:45:00|7039.47|7039.47|7038.4|7038.4|7039.47|7039.47|7034.13|7034.13|0
1759308600000|2025-10-01 08:50:00|7037.33|7037.33|7038.43|7038.43|7039.5|7039.5|7036.44|7036.44|0
1759308900000|2025-10-01 08:55:00|7039.09|7039.09|7038.21|7038.21|7039.09|7039.09|7038.21|7038.21|0
1759309200000|2025-10-01 09:00:00|7037.14|7037.14|7045.47|7045.47|7045.47|7045.47|7028.28|7028.28|0
1759309500000|2025-10-01 09:05:00|7046.36|7046.36|7054.17|7054.17|7054.17|7054.17|7046.36|7046.36|0
1759309800000|2025-10-01 09:10:00|7049.9|7049.9|7055.1|7055.1|7055.76|7055.76|7048.83|7048.83|0
1759310100000|2025-10-01 09:15:00|7055.76|7055.76|7042.65|7042.65|7058.96|7058.96|7040.07|7040.07|0
1759310400000|2025-10-01 09:20:00|7036.87|7036.87|7034.29|7034.29|7037.94|7037.94|7033.23|7033.23|0
1759310700000|2025-10-01 09:25:00|7036.87|7036.87|7034.08|7034.08|7037.28|7037.28|7033.01|7033.01|0
1759311000000|2025-10-01 09:30:00|7033.01|7033.01|7017.34|7017.34|7033.01|7033.01|7017.34|7017.34|0
1759311300000|2025-10-01 09:35:00|7019.92|7019.92|7020.98|7020.98|7023.56|7023.56|7019.92|7019.92|0
1759311600000|2025-10-01 09:40:00|7023.12|7023.12|7023.78|7023.78|7023.78|7023.78|7022.71|7022.71|0
1759311900000|2025-10-01 09:45:00|7021.65|7021.65|7024.23|7024.23|7024.23|7024.23|7021.65|7021.65|0
1759312200000|2025-10-01 09:50:00|7021.65|7021.65|7017.74|7017.74|7021.65|7021.65|7017.56|7017.56|0
1759312500000|2025-10-01 09:55:00|7015.6|7015.6|7018.62|7018.62|7018.62|7018.62|7012.22|7012.22|0
1759312800000|2025-10-01 10:00:00|7019.28|7019.28|7028.93|7028.93|7028.93|7028.93|7019.28|7019.28|0
1759313100000|2025-10-01 10:05:00|7030.92|7030.92|7039.86|7039.86|7041.19|7041.19|7029.59|7029.59|0
1759313400000|2025-10-01 10:10:00|7040.93|7040.93|7043.07|7043.07|7043.07|7043.07|7036.22|7036.22|0
1759313700000|2025-10-01 10:15:00|7045.2|7045.2|7042.89|7042.89|7045.2|7045.2|7042.89|7042.89|0
1759314000000|2025-10-01 10:20:00|7040.75|7040.75|7044.4|7044.4|7044.4|7044.4|7040.75|7040.75|0
1759314300000|2025-10-01 10:25:00|7046.53|7046.53|7046.09|7046.09|7048.67|7048.67|7043.95|7043.95|0
1759314600000|2025-10-01 10:30:00|7051.25|7051.25|7048.67|7048.67|7051.25|7051.25|7047.6|7047.6|0
1759314900000|2025-10-01 10:35:00|7047.34|7047.34|7044|7044|7049.33|7049.33|7044|7044|0
1759315200000|2025-10-01 10:40:00|7041.42|7041.42|7035.23|7035.23|7041.42|7041.42|7033.68|7033.68|0
1759315500000|2025-10-01 10:45:00|7036.3|7036.3|7042.33|7042.33|7042.33|7042.33|7036.3|7036.3|0
1759315800000|2025-10-01 10:50:00|7044.91|7044.91|7039.83|7039.83|7044.91|7044.91|7037.44|7037.44|0
1759316100000|2025-10-01 10:55:00|7037.25|7037.25|7037.49|7037.49|7042.41|7042.41|7037.25|7037.25|0
1759316400000|2025-10-01 11:00:00|7038.37|7038.37|7035.6|7035.6|7038.37|7038.37|7033.21|7033.21|0
1759316700000|2025-10-01 11:05:00|7034.94|7034.94|7036.01|7036.01|7036.01|7036.01|7034.94|7034.94|0
1759317000000|2025-10-01 11:10:00|7038.59|7038.59|7036.45|7036.45|7039.65|7039.65|7036.45|7036.45|0
1759317300000|2025-10-01 11:15:00|7031.29|7031.29|7031.29|7031.29|7031.29|7031.29|7031.29|7031.29|0
1759317600000|2025-10-01 11:20:00|7036.45|7036.45|7029.6|7029.6|7036.45|7036.45|7029.6|7029.6|0
1759317900000|2025-10-01 11:25:00|7027.47|7027.47|7030.49|7030.49|7030.49|7030.49|7027.29|7027.29|0
1759318200000|2025-10-01 11:30:00|7033.07|7033.07|7031.12|7031.12|7033.07|7033.07|7031.12|7031.12|0
1759318500000|2025-10-01 11:35:00|7028.54|7028.54|7020.8|7020.8|7028.54|7028.54|7020.8|7020.8|0
1759318800000|2025-10-01 11:40:00|7022.58|7022.58|7020.19|7020.19|7023.47|7023.47|7019.12|7019.12|0
1759319100000|2025-10-01 11:45:00|7018.86|7018.86|7012.46|7012.46|7018.86|7018.86|7012.46|7012.46|0
1759319400000|2025-10-01 11:50:00|7014.6|7014.6|7015.22|7015.22|7017.8|7017.8|7012.64|7012.64|0
1759319700000|2025-10-01 11:55:00|7018.42|7018.42|7024.87|7024.87|7024.87|7024.87|7018.42|7018.42|0
1759320000000|2025-10-01 12:00:00|7022.29|7022.29|7020.15|7020.15|7023.35|7023.35|7020.15|7020.15|0
1759320300000|2025-10-01 12:05:00|7017.57|7017.57|7017.57|7017.57|7017.57|7017.57|7017.57|7017.57|0
1759320600000|2025-10-01 12:10:00|7015.8|7015.8|7015.8|7015.8|7015.8|7015.8|7015.8|7015.8|0
1759320900000|2025-10-01 12:15:00|7012.6|7012.6|7022.9|7022.9|7025.49|7025.49|7012.6|7012.6|0
1759321200000|2025-10-01 12:20:00|7025.03|7025.03|7026.39|7026.39|7027.24|7027.24|7024.66|7024.66|0
1759321500000|2025-10-01 12:25:00|7025.73|7025.73|7022.27|7022.27|7025.73|7025.73|7022.27|7022.27|0
1759321800000|2025-10-01 12:30:00|7027.43|7027.43|7018.71|7018.71|7027.43|7027.43|7016.94|7016.94|0
1759322100000|2025-10-01 12:35:00|7017.39|7017.39|7017.39|7017.39|7017.39|7017.39|7017.39|7017.39|0
1759322400000|2025-10-01 12:40:00|7014.19|7014.19|7010.33|7010.33|7014.19|7014.19|7009.93|7009.93|0
1759322700000|2025-10-01 12:45:00|7008.2|7008.2|7006.28|7006.28|7008.86|7008.86|7006.28|7006.28|0
1759323000000|2025-10-01 12:50:00|7003.62|7003.62|7001.93|7001.93|7003.62|7003.62|6999.35|6999.35|0
1759323300000|2025-10-01 12:55:00|6996.77|6996.77|6996.77|6996.77|6997.84|6997.84|6994.63|6994.63|0
1759323600000|2025-10-01 13:00:00|7001.93|7001.93|6995.53|6995.53|7001.93|7001.93|6995.53|6995.53|0
1759323900000|2025-10-01 13:05:00|6994.46|6994.46|6998.77|6998.77|6998.77|6998.77|6994.46|6994.46|0
1759324200000|2025-10-01 13:10:00|6997.7|6997.7|6993.84|6993.84|6999.43|6999.43|6993.84|6993.84|0
1759324500000|2025-10-01 13:15:00|6993.18|6993.18|6993.18|6993.18|6993.18|6993.18|6992.52|6992.52|0
1759324800000|2025-10-01 13:20:00|6994.91|6994.91|6999.62|6999.62|6999.62|6999.62|6992.77|6992.77|0
1759325100000|2025-10-01 13:25:00|7000.69|7000.69|7002.16|7002.16|7003.23|7003.23|7000.43|7000.43|0
1759325400000|2025-10-01 13:30:00|7004.74|7004.74|7013.31|7013.31|7016.52|7016.52|7004.74|7004.74|0
1759325700000|2025-10-01 13:35:00|7014.38|7014.38|7022.1|7022.1|7022.1|7022.1|7014.38|7014.38|0
1759326000000|2025-10-01 13:40:00|7023.17|7023.17|7026.01|7026.01|7026.01|7026.01|7022.1|7022.1|0
1759326300000|2025-10-01 13:45:00|7022.81|7022.81|7021.03|7021.03|7022.81|7022.81|7017.47|7017.47|0
1759326600000|2025-10-01 13:50:00|7019.97|7019.97|7025.45|7025.45|7026.37|7026.37|7019.97|7019.97|0
1759326900000|2025-10-01 13:55:00|7026.52|7026.52|7026.92|7026.92|7029.72|7029.72|7021.76|7021.76|0
1759327200000|2025-10-01 14:00:00|7024.78|7024.78|7017.67|7017.67|7024.78|7024.78|7009.93|7009.93|0
1759327500000|2025-10-01 14:05:00|7020.87|7020.87|7021.94|7021.94|7023.89|7023.89|7020.87|7020.87|0
1759327800000|2025-10-01 14:10:00|7016.6|7016.6|7013.84|7013.84|7016.6|7016.6|7009.57|7009.57|0
1759328100000|2025-10-01 14:15:00|7014.91|7014.91|7017.93|7017.93|7017.93|7017.93|7014.91|7014.91|0
1759328400000|2025-10-01 14:20:00|7020.51|7020.51|7015.39|7015.39|7020.51|7020.51|7015.39|7015.39|0
1759328700000|2025-10-01 14:25:00|7013.26|7013.26|7006.81|7006.81|7013.7|7013.7|7006.81|7006.81|0
1759329000000|2025-10-01 14:30:00|7004.83|7004.83|7006.75|7006.75|7006.75|7006.75|6999.46|6999.46|0
1759329300000|2025-10-01 14:35:00|7007.41|7007.41|7010.25|7010.25|7011.32|7011.32|7007.41|7007.41|0
1759329600000|2025-10-01 14:40:00|7009.19|7009.19|7014.3|7014.3|7016.88|7016.88|7007.28|7007.28|0
1759329900000|2025-10-01 14:45:00|7014.96|7014.96|7011.1|7011.1|7016.03|7016.03|7011.1|7011.1|0
1759330200000|2025-10-01 14:50:00|7012.17|7012.17|7018.12|7018.12|7023.9|7023.9|7012.17|7012.17|0
1759330500000|2025-10-01 14:55:00|7019.19|7019.19|7028.44|7028.44|7029.51|7029.51|7019.19|7019.19|0
1759330800000|2025-10-01 15:00:00|7026.3|7026.3|7031.23|7031.23|7031.23|7031.23|7021.15|7021.15|0
1759331100000|2025-10-01 15:05:00|7030.57|7030.57|7028.29|7028.29|7034.52|7034.52|7025.9|7025.9|0
1759331400000|2025-10-01 15:10:00|7027.4|7027.4|7028.47|7028.47|7028.47|7028.47|7023.53|7023.53|0
1759331700000|2025-10-01 15:15:00|7027.4|7027.4|7026.08|7026.08|7029.54|7029.54|7026.08|7026.08|0
1759332000000|2025-10-01 15:20:00|7028.66|7028.66|7031.24|7031.24|7032.31|7032.31|7025.02|7025.02|0
1759332300000|2025-10-01 15:25:00|7032.13|7032.13|7044.99|7044.99|7047.63|7047.63|7032.13|7032.13|0
1759389300000|2025-10-02 07:15:00|7123.12|7123.12|7127.95|7127.95|7133.53|7133.53|7120.46|7120.46|0
1759389600000|2025-10-02 07:20:00|7129.01|7129.01|7124.3|7124.3|7129.01|7129.01|7124.3|7124.3|0
1759389900000|2025-10-02 07:25:00|7122.52|7122.52|7126.79|7126.79|7126.79|7126.79|7120.39|7120.39|0
1759390200000|2025-10-02 07:30:00|7131.95|7131.95|7133.13|7133.13|7140.42|7140.42|7131.95|7131.95|0
1759390500000|2025-10-02 07:35:00|7129.93|7129.93|7132.55|7132.55|7135.71|7135.71|7127.35|7127.35|0
1759390800000|2025-10-02 07:40:00|7134.68|7134.68|7129.26|7129.26|7134.68|7134.68|7123.48|7123.48|0
1759391100000|2025-10-02 07:45:00|7128.2|7128.2|7119.62|7119.62|7128.2|7128.2|7119.62|7119.62|0
1759391400000|2025-10-02 07:50:00|7114.29|7114.29|7115.71|7115.71|7115.71|7115.71|7112.51|7112.51|0
1759391700000|2025-10-02 07:55:00|7117.84|7117.84|7131.4|7131.4|7131.4|7131.4|7117.84|7117.84|0
1759392000000|2025-10-02 08:00:00|7132.46|7132.46|7123.98|7123.98|7135.31|7135.31|7123.98|7123.98|0
1759392300000|2025-10-02 08:05:00|7121.84|7121.84|7127.18|7127.18|7127.18|7127.18|7121.84|7121.84|0
1759392600000|2025-10-02 08:10:00|7128.24|7128.24|7131.3|7131.3|7131.3|7131.3|7127.18|7127.18|0
1759392900000|2025-10-02 08:15:00|7132.62|7132.62|7136.89|7136.89|7136.89|7136.89|7132.62|7132.62|0
1759393200000|2025-10-02 08:20:00|7135.82|7135.82|7137.58|7137.58|7145.34|7145.34|7135.82|7135.82|0
1759393500000|2025-10-02 08:25:00|7136.51|7136.51|7128.53|7128.53|7136.51|7136.51|7127.64|7127.64|0
1759393800000|2025-10-02 08:30:00|7127.46|7127.46|7124.41|7124.41|7127.46|7127.46|7122.27|7122.27|0
1759394100000|2025-10-02 08:35:00|7123.75|7123.75|7122.83|7122.83|7123.75|7123.75|7121.77|7121.77|0
1759394400000|2025-10-02 08:40:00|7125.41|7125.41|7121.14|7121.14|7125.41|7125.41|7121.14|7121.14|0
1759394700000|2025-10-02 08:45:00|7120.08|7120.08|7114.3|7114.3|7120.08|7120.08|7114.3|7114.3|0
1759395000000|2025-10-02 08:50:00|7115.36|7115.36|7120.7|7120.7|7120.7|7120.7|7115.36|7115.36|0
1759395300000|2025-10-02 08:55:00|7119.63|7119.63|7120.7|7120.7|7120.7|7120.7|7119.63|7119.63|0
1759395600000|2025-10-02 09:00:00|7121.59|7121.59|7113.82|7113.82|7121.59|7121.59|7113.82|7113.82|0
1759395900000|2025-10-02 09:05:00|7113.16|7113.16|7109.92|7109.92|7114.23|7114.23|7106.31|7106.31|0
1759396200000|2025-10-02 09:10:00|7110.99|7110.99|7110.36|7110.36|7114.63|7114.63|7110.36|7110.36|0
1759396500000|2025-10-02 09:15:00|7109.7|7109.7|7112.73|7112.73|7112.73|7112.73|7109.7|7109.7|0
1759396800000|2025-10-02 09:20:00|7113.79|7113.79|7117.66|7117.66|7117.66|7117.66|7113.79|7113.79|0
1759397100000|2025-10-02 09:25:00|7115.52|7115.52|7109.74|7109.74|7115.52|7115.52|7109.74|7109.74|0
1759397400000|2025-10-02 09:30:00|7108.68|7108.68|7106.72|7106.72|7108.68|7108.68|7106.72|7106.72|0
1759397700000|2025-10-02 09:35:00|7107.79|7107.79|7101.31|7101.31|7107.79|7107.79|7101.13|7101.13|0
1759398000000|2025-10-02 09:40:00|7098.73|7098.73|7105.57|7105.57|7105.57|7105.57|7098.73|7098.73|0
1759398300000|2025-10-02 09:45:00|7104.51|7104.51|7104.51|7104.51|7104.51|7104.51|7102.37|7102.37|0
1759398600000|2025-10-02 09:50:00|7105.57|7105.57|7098.69|7098.69|7106.24|7106.24|7098.69|7098.69|0
1759398900000|2025-10-02 09:55:00|7104.47|7104.47|7105.54|7105.54|7108.74|7108.74|7104.47|7104.47|0
1759399200000|2025-10-02 10:00:00|7106.6|7106.6|7108.52|7108.52|7110.25|7110.25|7105.54|7105.54|0
1759399500000|2025-10-02 10:05:00|7109.59|7109.59|7107.2|7107.2|7111.31|7111.31|7107.2|7107.2|0
1759399800000|2025-10-02 10:10:00|7108.27|7108.27|7101.38|7101.38|7108.27|7108.27|7101.38|7101.38|0
1759400100000|2025-10-02 10:15:00|7100.5|7100.5|7097.7|7097.7|7100.5|7100.5|7097.7|7097.7|0
1759400400000|2025-10-02 10:20:00|7096.63|7096.63|7090.41|7090.41|7096.63|7096.63|7090.41|7090.41|0
1759400700000|2025-10-02 10:25:00|7089.74|7089.74|7089.74|7089.74|7090.81|7090.81|7088.68|7088.68|0
1759401000000|2025-10-02 10:30:00|7090.81|7090.81|7095.52|7095.52|7095.52|7095.52|7089.3|7089.3|0
1759401300000|2025-10-02 10:35:00|7097.65|7097.65|7100.94|7100.94|7100.94|7100.94|7093.39|7093.39|0
1759401600000|2025-10-02 10:40:00|7099.87|7099.87|7099.21|7099.21|7099.87|7099.87|7099.21|7099.21|0
1759401900000|2025-10-02 10:45:00|7099.87|7099.87|7102.26|7102.26|7102.26|7102.26|7099.87|7099.87|0
1759402200000|2025-10-02 10:50:00|7101.19|7101.19|7107.01|7107.01|7107.67|7107.67|7101.19|7101.19|0
1759402500000|2025-10-02 10:55:00|7106.35|7106.35|7106.35|7106.35|7108.48|7108.48|7106.35|7106.35|0
1759402800000|2025-10-02 11:00:00|7105.28|7105.28|7103.3|7103.3|7106.35|7106.35|7103.3|7103.3|0
1759403100000|2025-10-02 11:05:00|7103.96|7103.96|7107.16|7107.16|7107.16|7107.16|7103.96|7103.96|0
1759403400000|2025-10-02 11:10:00|7105.38|7105.38|7106.63|7106.63|7107.69|7107.69|7104.49|7104.49|0
1759403700000|2025-10-02 11:15:00|7107.69|7107.69|7101.91|7101.91|7107.69|7107.69|7101.91|7101.91|0
1759404000000|2025-10-02 11:20:00|7102.98|7102.98|7105.11|7105.11|7105.11|7105.11|7102.98|7102.98|0
1759404300000|2025-10-02 11:25:00|7102.53|7102.53|7097.1|7097.1|7102.53|7102.53|7097.1|7097.1|0
1759404600000|2025-10-02 11:30:00|7098.17|7098.17|7099.49|7099.49|7100.55|7100.55|7098.17|7098.17|0
1759404900000|2025-10-02 11:35:00|7098.42|7098.42|7096.73|7096.73|7098.65|7098.65|7093.49|7093.49|0
1759405200000|2025-10-02 11:40:00|7099.93|7099.93|7102.06|7102.06|7102.06|7102.06|7099.93|7099.93|0
1759405500000|2025-10-02 11:45:00|7103.13|7103.13|7109.42|7109.42|7111.55|7111.55|7103.13|7103.13|0
1759405800000|2025-10-02 11:50:00|7110.08|7110.08|7101.21|7101.21|7110.08|7110.08|7101.21|7101.21|0
1759406100000|2025-10-02 11:55:00|7100.55|7100.55|7100.28|7100.28|7106.06|7106.06|7099.62|7099.62|0
1759406400000|2025-10-02 12:00:00|7102.42|7102.42|7106.47|7106.47|7106.47|7106.47|7102.42|7102.42|0
1759406700000|2025-10-02 12:05:00|7105.4|7105.4|7107.54|7107.54|7107.54|7107.54|7105.4|7105.4|0
1759407000000|2025-10-02 12:10:00|7108.61|7108.61|7106.88|7106.88|7108.61|7108.61|7106.47|7106.47|0
1759407300000|2025-10-02 12:15:00|7104.74|7104.74|7105.81|7105.81|7106.88|7106.88|7104.74|7104.74|0
1759407600000|2025-10-02 12:20:00|7105.15|7105.15|7103.02|7103.02|7105.15|7105.15|7103.02|7103.02|0
1759407900000|2025-10-02 12:25:00|7104.08|7104.08|7101.95|7101.95|7105.15|7105.15|7101.95|7101.95|0
1759408200000|2025-10-02 12:30:00|7099.82|7099.82|7095.55|7095.55|7100.88|7100.88|7095.1|7095.1|0
1759408500000|2025-10-02 12:35:00|7094.48|7094.48|7083.83|7083.83|7094.48|7094.48|7082.36|7082.36|0
1759408800000|2025-10-02 12:40:00|7084.9|7084.9|7074.95|7074.95|7084.9|7084.9|7074.95|7074.95|0
1759409100000|2025-10-02 12:45:00|7072.82|7072.82|7067.66|7067.66|7073.89|7073.89|7067.66|7067.66|0
1759409400000|2025-10-02 12:50:00|7065.53|7065.53|7062.07|7062.07|7067.66|7067.66|7062.07|7062.07|0
1759409700000|2025-10-02 12:55:00|7064.65|7064.65|7062.73|7062.73|7067.45|7067.45|7062.73|7062.73|0
1759410000000|2025-10-02 13:00:00|7063.8|7063.8|7072.34|7072.34|7072.34|7072.34|7063.8|7063.8|0
1759410300000|2025-10-02 13:05:00|7074.47|7074.47|7073.41|7073.41|7074.47|7074.47|7072.34|7072.34|0
1759410600000|2025-10-02 13:10:00|7072.34|7072.34|7077.71|7077.71|7079.85|7079.85|7072.34|7072.34|0
1759410900000|2025-10-02 13:15:00|7075.13|7075.13|7076.86|7076.86|7076.86|7076.86|7074.07|7074.07|0
1759411200000|2025-10-02 13:20:00|7079.44|7079.44|7079.75|7079.75|7081.22|7081.22|7079.09|7079.09|0
1759411500000|2025-10-02 13:25:00|7078.68|7078.68|7068.18|7068.18|7078.68|7078.68|7068.18|7068.18|0
1759411800000|2025-10-02 13:30:00|7069.25|7069.25|7069.44|7069.44|7075.44|7075.44|7068.18|7068.18|0
1759412100000|2025-10-02 13:35:00|7068.38|7068.38|7077.62|7077.62|7079.35|7079.35|7067.31|7067.31|0
1759412400000|2025-10-02 13:40:00|7080.2|7080.2|7091.46|7091.46|7091.46|7091.46|7079.75|7079.75|0
1759412700000|2025-10-02 13:45:00|7090.39|7090.39|7093.86|7093.86|7094.66|7094.66|7090.39|7090.39|0
1759413000000|2025-10-02 13:50:00|7095.99|7095.99|7106.16|7106.16|7109.36|7109.36|7095.99|7095.99|0
1759413300000|2025-10-02 13:55:00|7105.5|7105.5|7101.73|7101.73|7106.57|7106.57|7100.34|7100.34|0
1759413600000|2025-10-02 14:00:00|7103.87|7103.87|7086.19|7086.19|7103.87|7103.87|7086.19|7086.19|0
1759413900000|2025-10-02 14:05:00|7085.53|7085.53|7076.76|7076.76|7086.85|7086.85|7076.76|7076.76|0
1759414200000|2025-10-02 14:10:00|7077.83|7077.83|7071.6|7071.6|7077.83|7077.83|7071.6|7071.6|0
1759414500000|2025-10-02 14:15:00|7072.67|7072.67|7078.59|7078.59|7078.59|7078.59|7069.17|7069.17|0
1759414800000|2025-10-02 14:20:00|7079.26|7079.26|7078.85|7078.85|7080.32|7080.32|7076.06|7076.06|0
1759415100000|2025-10-02 14:25:00|7081.43|7081.43|7082.93|7082.93|7085.51|7085.51|7077.79|7077.79|0
1759415400000|2025-10-02 14:30:00|7081.86|7081.86|7084.37|7084.37|7085.98|7085.98|7079.57|7079.57|0
1759415700000|2025-10-02 14:35:00|7085.26|7085.26|7091.93|7091.93|7092.99|7092.99|7085.26|7085.26|0
1759416000000|2025-10-02 14:40:00|7089.79|7089.79|7086.44|7086.44|7091.93|7091.93|7084.31|7084.31|0
1759416300000|2025-10-02 14:45:00|7088.58|7088.58|7089.82|7089.82|7089.82|7089.82|7082.68|7082.68|0
1759416600000|2025-10-02 14:50:00|7091.14|7091.14|7093.28|7093.28|7094.79|7094.79|7091.14|7091.14|0
1759416900000|2025-10-02 14:55:00|7094.34|7094.34|7092.83|7092.83|7096.48|7096.48|7092.83|7092.83|0
1759417200000|2025-10-02 15:00:00|7090.7|7090.7|7090.33|7090.33|7092.83|7092.83|7089.38|7089.38|0
1759417500000|2025-10-02 15:05:00|7091.39|7091.39|7093.57|7093.57|7095.89|7095.89|7090.33|7090.33|0
1759417800000|2025-10-02 15:10:00|7092.68|7092.68|7086.75|7086.75|7092.86|7092.86|7082.04|7082.04|0
1759418100000|2025-10-02 15:15:00|7085.68|7085.68|7085.64|7085.64|7088.89|7088.89|7084.58|7084.58|0
1759418400000|2025-10-02 15:20:00|7086.71|7086.71|7087.78|7087.78|7092.74|7092.74|7086.71|7086.71|0
1759418700000|2025-10-02 15:25:00|7086.71|7086.71|7097.91|7097.91|7097.91|7097.91|7086.71|7086.71|0
1759475700000|2025-10-03 07:15:00|7115.94|7115.94|7107.35|7107.35|7115.94|7115.94|7100.91|7100.91|0
1759476000000|2025-10-03 07:20:00|7109.49|7109.49|7107.98|7107.98|7115.27|7115.27|7107.98|7107.98|0
1759476300000|2025-10-03 07:25:00|7105.84|7105.84|7104.15|7104.15|7106.73|7106.73|7101.57|7101.57|0
1759476600000|2025-10-03 07:30:00|7106.29|7106.29|7114.61|7114.61|7120.39|7120.39|7106.29|7106.29|0
1759476900000|2025-10-03 07:35:00|7112.48|7112.48|7117.81|7117.81|7117.81|7117.81|7111.41|7111.41|0
1759477200000|2025-10-03 07:40:00|7119.79|7119.79|7118.72|7118.72|7125.57|7125.57|7118.72|7118.72|0
1759477500000|2025-10-03 07:45:00|7122.99|7122.99|7123.7|7123.7|7124.77|7124.77|7120.5|7120.5|0
1759477800000|2025-10-03 07:50:00|7124.77|7124.77|7145.45|7145.45|7145.45|7145.45|7124.77|7124.77|0
1759478100000|2025-10-03 07:55:00|7147.58|7147.58|7156.79|7156.79|7161.06|7161.06|7147.58|7147.58|0
1759478400000|2025-10-03 08:00:00|7158.93|7158.93|7166.11|7166.11|7168.24|7168.24|7157.86|7157.86|0
1759478700000|2025-10-03 08:05:00|7165.04|7165.04|7144.03|7144.03|7165.04|7165.04|7144.03|7144.03|0
1759479000000|2025-10-03 08:10:00|7146.17|7146.17|7150.22|7150.22|7150.22|7150.22|7146.17|7146.17|0
1759479300000|2025-10-03 08:15:00|7147.64|7147.64|7136.42|7136.42|7147.64|7147.64|7134.28|7134.28|0
1759479600000|2025-10-03 08:20:00|7133.22|7133.22|7131.08|7131.08|7133.22|7133.22|7131.08|7131.08|0
1759479900000|2025-10-03 08:25:00|7130.2|7130.2|7118.37|7118.37|7130.2|7130.2|7118.37|7118.37|0
1759480200000|2025-10-03 08:30:00|7121.57|7121.57|7118.55|7118.55|7124.15|7124.15|7117.48|7117.48|0
1759480500000|2025-10-03 08:35:00|7117.89|7117.89|7115.75|7115.75|7117.89|7117.89|7115.75|7115.75|0
1759480800000|2025-10-03 08:40:00|7114.69|7114.69|7125.62|7125.62|7125.62|7125.62|7114.69|7114.69|0
1759481100000|2025-10-03 08:45:00|7124.55|7124.55|7125.4|7125.4|7127.53|7127.53|7123.27|7123.27|0
1759481400000|2025-10-03 08:50:00|7126.47|7126.47|7122.2|7122.2|7126.47|7126.47|7121.13|7121.13|0
1759481700000|2025-10-03 08:55:00|7123.27|7123.27|7124.59|7124.59|7124.99|7124.99|7123.27|7123.27|0
1759482000000|2025-10-03 09:00:00|7123.52|7123.52|7122.86|7122.86|7123.52|7123.52|7121.79|7121.79|0
1759482300000|2025-10-03 09:05:00|7123.93|7123.93|7120.09|7120.09|7125.25|7125.25|7120.09|7120.09|0
1759482600000|2025-10-03 09:10:00|7117.95|7117.95|7122.67|7122.67|7122.67|7122.67|7117.95|7117.95|0
1759482900000|2025-10-03 09:15:00|7120.53|7120.53|7122.57|7122.57|7122.57|7122.57|7120.53|7120.53|0
1759483200000|2025-10-03 09:20:00|7121.5|7121.5|7121.05|7121.05|7121.5|7121.5|7115.72|7115.72|0
1759483500000|2025-10-03 09:25:00|7123.63|7123.63|7124.3|7124.3|7125.36|7125.36|7123.63|7123.63|0
1759483800000|2025-10-03 09:30:00|7123.23|7123.23|7132.83|7132.83|7132.83|7132.83|7123.23|7123.23|0
1759484100000|2025-10-03 09:35:00|7134.81|7134.81|7147.65|7147.65|7147.65|7147.65|7134.81|7134.81|0
1759484400000|2025-10-03 09:40:00|7142.32|7142.32|7138.87|7138.87|7142.32|7142.32|7134.6|7134.6|0
1759484700000|2025-10-03 09:45:00|7139.93|7139.93|7143.51|7143.51|7145.02|7145.02|7139.31|7139.31|0
1759485000000|2025-10-03 09:50:00|7142.44|7142.44|7144.67|7144.67|7149.12|7149.12|7140.06|7140.06|0
1759485300000|2025-10-03 09:55:00|7145.74|7145.74|7144.85|7144.85|7147.87|7147.87|7144.85|7144.85|0
1759485600000|2025-10-03 10:00:00|7142.72|7142.72|7156.41|7156.41|7156.41|7156.41|7142.72|7142.72|0
1759485900000|2025-10-03 10:05:00|7158.55|7158.55|7177.48|7177.48|7177.48|7177.48|7158.55|7158.55|0
1759486200000|2025-10-03 10:10:00|7176.6|7176.6|7177.66|7177.66|7178.73|7178.73|7176.6|7176.6|0
1759486500000|2025-10-03 10:15:00|7173.4|7173.4|7166.55|7166.55|7173.4|7173.4|7166.55|7166.55|0
1759486800000|2025-10-03 10:20:00|7167.44|7167.44|7170.37|7170.37|7170.37|7170.37|7163.97|7163.97|0
1759487100000|2025-10-03 10:25:00|7168.24|7168.24|7169.66|7169.66|7169.66|7169.66|7166.46|7166.46|0
1759487400000|2025-10-03 10:30:00|7168.59|7168.59|7165.39|7165.39|7168.59|7168.59|7165.39|7165.39|0
1759487700000|2025-10-03 10:35:00|7164.33|7164.33|7164.33|7164.33|7164.33|7164.33|7164.33|7164.33|0
1759488000000|2025-10-03 10:40:00|7163.26|7163.26|7165.39|7165.39|7165.39|7165.39|7162.19|7162.19|0
1759488300000|2025-10-03 10:45:00|7163.26|7163.26|7163.26|7163.26|7163.26|7163.26|7163.26|7163.26|0
1759488600000|2025-10-03 10:50:00|7160.68|7160.68|7161.75|7161.75|7161.75|7161.75|7160.68|7160.68|0
1759488900000|2025-10-03 10:55:00|7159.17|7159.17|7160.23|7160.23|7160.23|7160.23|7159.17|7159.17|0
1759489200000|2025-10-03 11:00:00|7159.57|7159.57|7143.99|7143.99|7159.57|7159.57|7143.99|7143.99|0
1759489500000|2025-10-03 11:05:00|7143.33|7143.33|7143.33|7143.33|7143.33|7143.33|7143.33|7143.33|0
1759489800000|2025-10-03 11:10:00|7138.17|7138.17|7139.64|7139.64|7139.64|7139.64|7136.62|7136.62|0
1759490100000|2025-10-03 11:15:00|7140.71|7140.71|7135.73|7135.73|7140.71|7140.71|7135.38|7135.38|0
1759490400000|2025-10-03 11:20:00|7130.57|7130.57|7133.15|7133.15|7133.15|7133.15|7130.57|7130.57|0
1759490700000|2025-10-03 11:25:00|7133.81|7133.81|7140.66|7140.66|7146.48|7146.48|7133.81|7133.81|0
1759491000000|2025-10-03 11:30:00|7138.08|7138.08|7135.77|7135.77|7138.08|7138.08|7132.74|7132.74|0
1759491300000|2025-10-03 11:35:00|7134.7|7134.7|7137.9|7137.9|7137.9|7137.9|7134.7|7134.7|0
1759491600000|2025-10-03 11:40:00|7136.83|7136.83|7138.08|7138.08|7138.97|7138.97|7136.83|7136.83|0
1759491900000|2025-10-03 11:45:00|7140.66|7140.66|7142.43|7142.43|7142.43|7142.43|7137.46|7137.46|0
1759492200000|2025-10-03 11:50:00|7143.1|7143.1|7139.9|7139.9|7144.16|7144.16|7139.9|7139.9|0
1759492500000|2025-10-03 11:55:00|7139.24|7139.24|7143.55|7143.55|7144.21|7144.21|7139.24|7139.24|0
1759492800000|2025-10-03 12:00:00|7142.48|7142.48|7142.88|7142.88|7145.68|7145.68|7142.48|7142.48|0
1759493100000|2025-10-03 12:05:00|7143.95|7143.95|7139.68|7139.68|7143.95|7143.95|7139.68|7139.68|0
1759493400000|2025-10-03 12:10:00|7139.02|7139.02|7139.02|7139.02|7139.02|7139.02|7139.02|7139.02|0
1759493700000|2025-10-03 12:15:00|7134.75|7134.75|7134.93|7134.93|7136|7136|7134.75|7134.75|0
1759494000000|2025-10-03 12:20:00|7132.8|7132.8|7130.66|7130.66|7132.8|7132.8|7130.66|7130.66|0
1759494300000|2025-10-03 12:25:00|7133.86|7133.86|7135.82|7135.82|7135.82|7135.82|7133.86|7133.86|0
1759494600000|2025-10-03 12:30:00|7138.03|7138.03|7134.02|7134.02|7141.67|7141.67|7129.05|7129.05|0
1759494900000|2025-10-03 12:35:00|7131.88|7131.88|7137.67|7137.67|7137.67|7137.67|7131.88|7131.88|0
1759495200000|2025-10-03 12:40:00|7135.09|7135.09|7128.24|7128.24|7135.09|7135.09|7128.24|7128.24|0
1759495500000|2025-10-03 12:45:00|7129.3|7129.3|7138.73|7138.73|7138.73|7138.73|7129.3|7129.3|0
1759495800000|2025-10-03 12:50:00|7136.6|7136.6|7131.26|7131.26|7136.6|7136.6|7130.2|7130.2|0
1759496100000|2025-10-03 12:55:00|7130.2|7130.2|7125.85|7125.85|7130.2|7130.2|7125.85|7125.85|0
1759496400000|2025-10-03 13:00:00|7124.53|7124.53|7117.68|7117.68|7124.53|7124.53|7117.68|7117.68|0
1759496700000|2025-10-03 13:05:00|7115.55|7115.55|7106.06|7106.06|7115.55|7115.55|7105.17|7105.17|0
1759497000000|2025-10-03 13:10:00|7105.17|7105.17|7097.62|7097.62|7105.17|7105.17|7095.49|7095.49|0
1759497300000|2025-10-03 13:15:00|7094.42|7094.42|7098.69|7098.69|7098.69|7098.69|7094.42|7094.42|0
1759497600000|2025-10-03 13:20:00|7104.03|7104.03|7096.77|7096.77|7104.69|7104.69|7095.71|7095.71|0
1759497900000|2025-10-03 13:25:00|7095.71|7095.71|7101.74|7101.74|7101.74|7101.74|7095.71|7095.71|0
1759498200000|2025-10-03 13:30:00|7103.88|7103.88|7106.9|7106.9|7109.03|7109.03|7102.81|7102.81|0
1759498500000|2025-10-03 13:35:00|7107.96|7107.96|7103.65|7103.65|7108.62|7108.62|7103.65|7103.65|0
1759498800000|2025-10-03 13:40:00|7105.78|7105.78|7110.05|7110.05|7110.05|7110.05|7105.78|7105.78|0
1759499100000|2025-10-03 13:45:00|7108.98|7108.98|7111.12|7111.12|7111.12|7111.12|7108.98|7108.98|0
1759499400000|2025-10-03 13:50:00|7108.54|7108.54|7113.51|7113.51|7113.51|7113.51|7108.54|7108.54|0
1759499700000|2025-10-03 13:55:00|7118.67|7118.67|7120.85|7120.85|7121.92|7121.92|7117.61|7117.61|0
1759500000000|2025-10-03 14:00:00|7124.3|7124.3|7124.48|7124.48|7126.62|7126.62|7120.21|7120.21|0
1759500300000|2025-10-03 14:05:00|7127.68|7127.68|7130.88|7130.88|7130.88|7130.88|7127.68|7127.68|0
1759500600000|2025-10-03 14:10:00|7131.95|7131.95|7133.02|7133.02|7136.22|7136.22|7131.95|7131.95|0
1759500900000|2025-10-03 14:15:00|7131.95|7131.95|7137.28|7137.28|7137.28|7137.28|7129.37|7129.37|0
1759501200000|2025-10-03 14:20:00|7139.86|7139.86|7145.2|7145.2|7146.52|7146.52|7139.86|7139.86|0
1759501500000|2025-10-03 14:25:00|7144.13|7144.13|7142.3|7142.3|7144.13|7144.13|7139.2|7139.2|0
1759501800000|2025-10-03 14:30:00|7141.23|7141.23|7147.46|7147.46|7148.53|7148.53|7141.23|7141.23|0
1759502100000|2025-10-03 14:35:00|7148.35|7148.35|7152.18|7152.18|7153.32|7153.32|7148.35|7148.35|0
1759502400000|2025-10-03 14:40:00|7154.31|7154.31|7153.24|7153.24|7154.31|7154.31|7153.24|7153.24|0
1759502700000|2025-10-03 14:45:00|7154.31|7154.31|7156.89|7156.89|7161.2|7161.2|7154.31|7154.31|0
1759503000000|2025-10-03 14:50:00|7154.76|7154.76|7155.82|7155.82|7157.96|7157.96|7154.76|7154.76|0
1759503300000|2025-10-03 14:55:00|7156.89|7156.89|7160.16|7160.16|7162.3|7162.3|7156.89|7156.89|0
1759503600000|2025-10-03 15:00:00|7161.23|7161.23|7162.34|7162.34|7162.34|7162.34|7158.03|7158.03|0
1759503900000|2025-10-03 15:05:00|7163.4|7163.4|7163.4|7163.4|7163.4|7163.4|7161.27|7161.27|0
1759504200000|2025-10-03 15:10:00|7162.34|7162.34|7155.68|7155.68|7162.34|7162.34|7155.68|7155.68|0
1759504500000|2025-10-03 15:15:00|7156.75|7156.75|7157.82|7157.82|7158.88|7158.88|7155.68|7155.68|0
1759504800000|2025-10-03 15:20:00|7156.75|7156.75|7158.44|7158.44|7161.02|7161.02|7156.09|7156.09|0
1759505100000|2025-10-03 15:25:00|7159.33|7159.33|7165.11|7165.11|7165.11|7165.11|7158.41|7158.41|0
1759734900000|2025-10-06 07:15:00|7144.64|7144.64|7152.85|7152.85|7156.05|7156.05|7144.49|7144.49|0
1759735200000|2025-10-06 07:20:00|7155.43|7155.43|7144.22|7144.22|7155.43|7155.43|7144.22|7144.22|0
1759735500000|2025-10-06 07:25:00|7148.48|7148.48|7145.28|7145.28|7148.48|7148.48|7145.28|7145.28|0
1759735800000|2025-10-06 07:30:00|7148.48|7148.48|7154.49|7154.49|7166.49|7166.49|7148.48|7148.48|0
1759736100000|2025-10-06 07:35:00|7150.22|7150.22|7139.84|7139.84|7150.22|7150.22|7139.84|7139.84|0
1759736400000|2025-10-06 07:40:00|7138.77|7138.77|7134.89|7134.89|7138.77|7138.77|7125.29|7125.29|0
1759736700000|2025-10-06 07:45:00|7132.31|7132.31|7127.52|7127.52|7133.38|7133.38|7127.52|7127.52|0
1759737000000|2025-10-06 07:50:00|7126.45|7126.45|7117.6|7117.6|7128.58|7128.58|7117.6|7117.6|0
1759737300000|2025-10-06 07:55:00|7116.54|7116.54|7122.17|7122.17|7123.24|7123.24|7116.54|7116.54|0
1759737600000|2025-10-06 08:00:00|7124.75|7124.75|7134.95|7134.95|7134.95|7134.95|7124.75|7124.75|0
1759737900000|2025-10-06 08:05:00|7133.89|7133.89|7132.82|7132.82|7136.54|7136.54|7131.75|7131.75|0
1759738200000|2025-10-06 08:10:00|7129.62|7129.62|7133.89|7133.89|7133.89|7133.89|7127.48|7127.48|0
1759738500000|2025-10-06 08:15:00|7128.73|7128.73|7126.55|7126.55|7129.79|7129.79|7122.91|7122.91|0
1759738800000|2025-10-06 08:20:00|7128.69|7128.69|7126.55|7126.55|7128.69|7128.69|7124.42|7124.42|0
1759739100000|2025-10-06 08:25:00|7124.42|7124.42|7121.69|7121.69|7126.4|7126.4|7121.69|7121.69|0
1759739400000|2025-10-06 08:30:00|7118.49|7118.49|7111.32|7111.32|7118.49|7118.49|7111.32|7111.32|0
1759739700000|2025-10-06 08:35:00|7107.05|7107.05|7105.99|7105.99|7107.05|7107.05|7103.85|7103.85|0
1759740000000|2025-10-06 08:40:00|7103.85|7103.85|7105.36|7105.36|7106.43|7106.43|7102.16|7102.16|0
1759740300000|2025-10-06 08:45:00|7104.7|7104.7|7097.24|7097.24|7104.7|7104.7|7097.24|7097.24|0
1759740600000|2025-10-06 08:50:00|7097.9|7097.9|7086.16|7086.16|7097.9|7097.9|7086.16|7086.16|0
1759740900000|2025-10-06 08:55:00|7087.94|7087.94|7089.01|7089.01|7089.01|7089.01|7087.94|7087.94|0
1759741200000|2025-10-06 09:00:00|7088.34|7088.34|7096.97|7096.97|7096.97|7096.97|7088.34|7088.34|0
1759741500000|2025-10-06 09:05:00|7094.84|7094.84|7094.38|7094.38|7096.16|7096.16|7091|7091|0
1759741800000|2025-10-06 09:10:00|7096.51|7096.51|7095.44|7095.44|7096.51|7096.51|7095.44|7095.44|0
1759742100000|2025-10-06 09:15:00|7096.51|7096.51|7100.16|7100.16|7101.23|7101.23|7096.51|7096.51|0
1759742400000|2025-10-06 09:20:00|7099.09|7099.09|7105.17|7105.17|7105.17|7105.17|7099.09|7099.09|0
1759743000000|2025-10-06 09:30:00|7107.3|7107.3|7114.6|7114.6|7114.6|7114.6|7107.3|7107.3|0
1759743300000|2025-10-06 09:35:00|7116.73|7116.73|7120.64|7120.64|7120.64|7120.64|7116.73|7116.73|0
1759743600000|2025-10-06 09:40:00|7119.57|7119.57|7119.17|7119.17|7120.23|7120.23|7119.17|7119.17|0
1759743900000|2025-10-06 09:45:00|7116.59|7116.59|7119.57|7119.57|7119.57|7119.57|7116.59|7116.59|0
1759744200000|2025-10-06 09:50:00|7120.24|7120.24|7119.17|7119.17|7120.24|7120.24|7119.17|7119.17|0
1759744500000|2025-10-06 09:55:00|7118.51|7118.51|7113.86|7113.86|7118.51|7118.51|7111.73|7111.73|0
1759744800000|2025-10-06 10:00:00|7116|7116|7120.08|7120.08|7120.08|7120.08|7116|7116|0
1759745100000|2025-10-06 10:05:00|7122.66|7122.66|7121.6|7121.6|7122.66|7122.66|7121.6|7121.6|0
1759745400000|2025-10-06 10:10:00|7122.66|7122.66|7119.2|7119.2|7122.66|7122.66|7119.2|7119.2|0
1759746000000|2025-10-06 10:20:00|7117.43|7117.43|7111.21|7111.21|7117.43|7117.43|7111.21|7111.21|0
1759746300000|2025-10-06 10:25:00|7108.63|7108.63|7105.43|7105.43|7108.63|7108.63|7105.43|7105.43|0
1759746600000|2025-10-06 10:30:00|7106.49|7106.49|7107.56|7107.56|7107.56|7107.56|7106.49|7106.49|0
1759746900000|2025-10-06 10:35:00|7109.55|7109.55|7107.56|7107.56|7109.55|7109.55|7107.56|7107.56|0
1759747200000|2025-10-06 10:40:00|7110.14|7110.14|7110.14|7110.14|7112.72|7112.72|7110.14|7110.14|0
1759747500000|2025-10-06 10:45:00|7106.94|7106.94|7109.07|7109.07|7109.07|7109.07|7106.94|7106.94|0
1759747800000|2025-10-06 10:50:00|7110.14|7110.14|7111.21|7111.21|7111.21|7111.21|7110.14|7110.14|0
1759748100000|2025-10-06 10:55:00|7112.72|7112.72|7115.92|7115.92|7115.92|7115.92|7112.72|7112.72|0
1759748400000|2025-10-06 11:00:00|7118.5|7118.5|7124.49|7124.49|7125.56|7125.56|7118.5|7118.5|0
1759748700000|2025-10-06 11:05:00|7123.43|7123.43|7132.45|7132.45|7132.45|7132.45|7123.43|7123.43|0
1759749000000|2025-10-06 11:10:00|7134.59|7134.59|7138.41|7138.41|7138.41|7138.41|7134.59|7134.59|0
1759749300000|2025-10-06 11:15:00|7139.47|7139.47|7132.01|7132.01|7139.47|7139.47|7132.01|7132.01|0
1759749600000|2025-10-06 11:20:00|7129.87|7129.87|7129.87|7129.87|7129.87|7129.87|7129.87|7129.87|0
1759749900000|2025-10-06 11:25:00|7130.94|7130.94|7129.87|7129.87|7130.94|7130.94|7129.87|7129.87|0
1759750500000|2025-10-06 11:35:00|7135.03|7135.03|7130.68|7130.68|7135.03|7135.03|7130.68|7130.68|0
1759750800000|2025-10-06 11:40:00|7131.34|7131.34|7130.93|7130.93|7131.34|7131.34|7129.61|7129.61|0
1759751100000|2025-10-06 11:45:00|7132|7132|7131.38|7131.38|7134.58|7134.58|7130.93|7130.93|0
1759751400000|2025-10-06 11:50:00|7133.51|7133.51|7137.6|7137.6|7137.6|7137.6|7133.51|7133.51|0
1759751700000|2025-10-06 11:55:00|7136.71|7136.71|7136.71|7136.71|7136.71|7136.71|7136.71|7136.71|0
1759752000000|2025-10-06 12:00:00|7137.78|7137.78|7140.62|7140.62|7140.62|7140.62|7137.78|7137.78|0
1759752300000|2025-10-06 12:05:00|7142.61|7142.61|7142.61|7142.61|7142.61|7142.61|7142.61|7142.61|0
1759752600000|2025-10-06 12:10:00|7144.74|7144.74|7138.96|7138.96|7144.74|7144.74|7138.96|7138.96|0
1759752900000|2025-10-06 12:15:00|7139.62|7139.62|7137.49|7137.49|7139.62|7139.62|7136.42|7136.42|0
1759753200000|2025-10-06 12:20:00|7138.56|7138.56|7139.45|7139.45|7139.45|7139.45|7138.56|7138.56|0
1759753500000|2025-10-06 12:25:00|7140.51|7140.51|7143.53|7143.53|7144.6|7144.6|7140.51|7140.51|0
1759753800000|2025-10-06 12:30:00|7141.4|7141.4|7141.4|7141.4|7141.4|7141.4|7139.27|7139.27|0
1759754100000|2025-10-06 12:35:00|7140.74|7140.74|7138.6|7138.6|7140.74|7140.74|7138.6|7138.6|0
1759754400000|2025-10-06 12:40:00|7137.54|7137.54|7134.34|7134.34|7137.54|7137.54|7134.34|7134.34|0
1759754700000|2025-10-06 12:45:00|7133.68|7133.68|7128.96|7128.96|7133.68|7133.68|7128.96|7128.96|0
1759755000000|2025-10-06 12:50:00|7131.1|7131.1|7132.16|7132.16|7132.16|7132.16|7131.1|7131.1|0
1759755300000|2025-10-06 12:55:00|7131.1|7131.1|7132.61|7132.61|7135.81|7135.81|7131.1|7131.1|0
1759755600000|2025-10-06 13:00:00|7131.54|7131.54|7135.81|7135.81|7136.88|7136.88|7131.54|7131.54|0
1759755900000|2025-10-06 13:05:00|7137.58|7137.58|7146.2|7146.2|7146.2|7146.2|7137.58|7137.58|0
1759756200000|2025-10-06 13:10:00|7143|7143|7142.38|7142.38|7143|7143|7139.8|7139.8|0
1759756500000|2025-10-06 13:15:00|7141.31|7141.31|7137.84|7137.84|7141.31|7141.31|7137.84|7137.84|0
1759756800000|2025-10-06 13:20:00|7136.78|7136.78|7134.2|7134.2|7136.78|7136.78|7133.13|7133.13|0
1759757100000|2025-10-06 13:25:00|7133.31|7133.31|7133.31|7133.31|7133.31|7133.31|7133.31|7133.31|0
1759757400000|2025-10-06 13:30:00|7132.42|7132.42|7135|7135|7140.34|7140.34|7132.42|7132.42|0
1759757700000|2025-10-06 13:35:00|7134.11|7134.11|7119.63|7119.63|7134.11|7134.11|7119.63|7119.63|0
1759758000000|2025-10-06 13:40:00|7122.21|7122.21|7123.28|7123.28|7123.28|7123.28|7122.21|7122.21|0
1759758300000|2025-10-06 13:45:00|7124.34|7124.34|7116.84|7116.84|7124.34|7124.34|7116.84|7116.84|0
1759758600000|2025-10-06 13:50:00|7113.64|7113.64|7110.4|7110.4|7113.64|7113.64|7109.33|7109.33|0
1759758900000|2025-10-06 13:55:00|7109.33|7109.33|7108.93|7108.93|7109.99|7109.99|7108.93|7108.93|0
1759759200000|2025-10-06 14:00:00|7109.99|7109.99|7109.55|7109.55|7109.99|7109.99|7106.97|7106.97|0
1759759500000|2025-10-06 14:05:00|7108.48|7108.48|7109.55|7109.55|7109.55|7109.55|7107.42|7107.42|0
1759759800000|2025-10-06 14:10:00|7108.48|7108.48|7109.14|7109.14|7113.41|7113.41|7108.48|7108.48|0
1759760100000|2025-10-06 14:15:00|7107.01|7107.01|7106.12|7106.12|7107.19|7107.19|7106.12|7106.12|0
1759760400000|2025-10-06 14:20:00|7105.06|7105.06|7103.99|7103.99|7105.06|7105.06|7103.99|7103.99|0
1759760700000|2025-10-06 14:25:00|7102.92|7102.92|7102.26|7102.26|7102.92|7102.92|7100.54|7100.54|0
1759761000000|2025-10-06 14:30:00|7103.33|7103.33|7109.56|7109.56|7109.56|7109.56|7103.33|7103.33|0
1759761300000|2025-10-06 14:35:00|7106.98|7106.98|7114.26|7114.26|7115.33|7115.33|7106.98|7106.98|0
1759761600000|2025-10-06 14:40:00|7113.2|7113.2|7116.67|7116.67|7118.8|7118.8|7113.2|7113.2|0
1759761900000|2025-10-06 14:45:00|7115.6|7115.6|7117.73|7117.73|7119.05|7119.05|7115.6|7115.6|0
1759762200000|2025-10-06 14:50:00|7118.39|7118.39|7126.31|7126.31|7126.31|7126.31|7118.39|7118.39|0
1759762500000|2025-10-06 14:55:00|7125.24|7125.24|7119.01|7119.01|7125.24|7125.24|7119.01|7119.01|0
1759762800000|2025-10-06 15:00:00|7120.08|7120.08|7121.15|7121.15|7122.22|7122.22|7120.08|7120.08|0
1759763100000|2025-10-06 15:05:00|7122.22|7122.22|7121.73|7121.73|7122.22|7122.22|7119.6|7119.6|0
1759763400000|2025-10-06 15:10:00|7120.67|7120.67|7121.91|7121.91|7122.8|7122.8|7119.6|7119.6|0
1759763700000|2025-10-06 15:15:00|7120.85|7120.85|7119.6|7119.6|7125.38|7125.38|7119.6|7119.6|0
1759764000000|2025-10-06 15:20:00|7120.26|7120.26|7112.93|7112.93|7120.26|7120.26|7112.93|7112.93|0
1759764300000|2025-10-06 15:25:00|7114|7114|7112.75|7112.75|7114|7114|7109.11|7109.11|0
1759821300000|2025-10-07 07:15:00|7117.41|7117.41|7127.36|7127.36|7127.36|7127.36|7117.41|7117.41|0
1759821600000|2025-10-07 07:20:00|7125.22|7125.22|7109.08|7109.08|7125.22|7125.22|7109.08|7109.08|0
1759821900000|2025-10-07 07:25:00|7106.42|7106.42|7094.5|7094.5|7106.42|7106.42|7090.74|7090.74|0
1759822200000|2025-10-07 07:30:00|7090.23|7090.23|7094.22|7094.22|7096.8|7096.8|7088.1|7088.1|0
1759822500000|2025-10-07 07:35:00|7095.28|7095.28|7098.89|7098.89|7098.89|7098.89|7094.22|7094.22|0
1759822800000|2025-10-07 07:40:00|7102.54|7102.54|7106.19|7106.19|7106.19|7106.19|7102.54|7102.54|0
1759823100000|2025-10-07 07:45:00|7108.32|7108.32|7105.15|7105.15|7110.27|7110.27|7105.15|7105.15|0
1759823400000|2025-10-07 07:50:00|7106.22|7106.22|7109.42|7109.42|7112.06|7112.06|7106.22|7106.22|0
1759823700000|2025-10-07 07:55:00|7111.41|7111.41|7107.74|7107.74|7112.66|7112.66|7107.74|7107.74|0
1759824000000|2025-10-07 08:00:00|7108.8|7108.8|7113.52|7113.52|7115.65|7115.65|7108.8|7108.8|0
1759824300000|2025-10-07 08:05:00|7112.45|7112.45|7110.32|7110.32|7112.45|7112.45|7109.25|7109.25|0
1759824600000|2025-10-07 08:10:00|7111.38|7111.38|7118.85|7118.85|7118.85|7118.85|7111.38|7111.38|0
1759824900000|2025-10-07 08:15:00|7119.92|7119.92|7132.55|7132.55|7134.68|7134.68|7119.92|7119.92|0
1759825200000|2025-10-07 08:20:00|7131.48|7131.48|7122.05|7122.05|7131.48|7131.48|7122.05|7122.05|0
1759825500000|2025-10-07 08:25:00|7118.85|7118.85|7120.28|7120.28|7121.34|7121.34|7116.19|7116.19|0
1759825800000|2025-10-07 08:30:00|7118.96|7118.96|7121.09|7121.09|7121.09|7121.09|7118.3|7118.3|0
1759826100000|2025-10-07 08:35:00|7122.16|7122.16|7126.87|7126.87|7126.87|7126.87|7121.09|7121.09|0
1759826400000|2025-10-07 08:40:00|7127.94|7127.94|7126.87|7126.87|7130.07|7130.07|7126.87|7126.87|0
1759826700000|2025-10-07 08:45:00|7125.8|7125.8|7132.69|7132.69|7133.36|7133.36|7125.8|7125.8|0
1759827000000|2025-10-07 08:50:00|7132.03|7132.03|7131.15|7131.15|7132.03|7132.03|7130.08|7130.08|0
1759827300000|2025-10-07 08:55:00|7132.21|7132.21|7136.53|7136.53|7137.85|7137.85|7132.21|7132.21|0
1759827600000|2025-10-07 09:00:00|7140.8|7140.8|7137.59|7137.59|7140.8|7140.8|7137.15|7137.15|0
1759827900000|2025-10-07 09:05:00|7136.53|7136.53|7136.53|7136.53|7137.59|7137.59|7135.46|7135.46|0
1759828200000|2025-10-07 09:10:00|7133.33|7133.33|7132.67|7132.67|7133.33|7133.33|7132.67|7132.67|0
1759828500000|2025-10-07 09:15:00|7130.09|7130.09|7126.89|7126.89|7130.09|7130.09|7126.89|7126.89|0
1759828800000|2025-10-07 09:20:00|7127.95|7127.95|7129.42|7129.42|7130.09|7130.09|7127.95|7127.95|0
1759829100000|2025-10-07 09:25:00|7131.56|7131.56|7131.56|7131.56|7132.62|7132.62|7130.49|7130.49|0
1759829400000|2025-10-07 09:30:00|7132.62|7132.62|7130.85|7130.85|7132.62|7132.62|7130.85|7130.85|0
1759829700000|2025-10-07 09:35:00|7128.72|7128.72|7128.72|7128.72|7128.72|7128.72|7128.72|7128.72|0
1759830000000|2025-10-07 09:40:00|7129.78|7129.78|7126.39|7126.39|7129.78|7129.78|7125.32|7125.32|0
1759830300000|2025-10-07 09:45:00|7125.73|7125.73|7124.66|7124.66|7125.73|7125.73|7124.66|7124.66|0
1759830600000|2025-10-07 09:50:00|7125.73|7125.73|7129.18|7129.18|7130.25|7130.25|7125.73|7125.73|0
1759830900000|2025-10-07 09:55:00|7130.96|7130.96|7129.89|7129.89|7130.96|7130.96|7129.89|7129.89|0
1759831200000|2025-10-07 10:00:00|7130.96|7130.96|7133.95|7133.95|7135.67|7135.67|7130.96|7130.96|0
1759831500000|2025-10-07 10:05:00|7135.01|7135.01|7142.93|7142.93|7142.93|7142.93|7135.01|7135.01|0
1759831800000|2025-10-07 10:10:00|7143.59|7143.59|7147.67|7147.67|7149.81|7149.81|7143.59|7143.59|0
1759832100000|2025-10-07 10:15:00|7148.34|7148.34|7150.47|7150.47|7151.54|7151.54|7148.34|7148.34|0
1759832400000|2025-10-07 10:20:00|7149.4|7149.4|7152.25|7152.25|7152.25|7152.25|7149.4|7149.4|0
1759832700000|2025-10-07 10:25:00|7152.91|7152.91|7158.69|7158.69|7158.69|7158.69|7152.25|7152.25|0
1759833000000|2025-10-07 10:30:00|7161.89|7161.89|7159.75|7159.75|7161.89|7161.89|7158.69|7158.69|0
1759833300000|2025-10-07 10:35:00|7160.42|7160.42|7162.34|7162.34|7162.34|7162.34|7159.76|7159.76|0
1759833600000|2025-10-07 10:40:00|7163.4|7163.4|7163.4|7163.4|7164.47|7164.47|7163.4|7163.4|0
1759833900000|2025-10-07 10:45:00|7162.34|7162.34|7159.98|7159.98|7163.4|7163.4|7159.98|7159.98|0
1759834200000|2025-10-07 10:50:00|7162.56|7162.56|7166.9|7166.9|7166.9|7166.9|7161.67|7161.67|0
1759834500000|2025-10-07 10:55:00|7167.57|7167.57|7165.92|7165.92|7168.05|7168.05|7165.92|7165.92|0
1759834800000|2025-10-07 11:00:00|7168.5|7168.5|7171.7|7171.7|7171.7|7171.7|7166.54|7166.54|0
1759835100000|2025-10-07 11:05:00|7169.56|7169.56|7169.56|7169.56|7169.56|7169.56|7169.56|7169.56|0
1759835400000|2025-10-07 11:10:00|7170.45|7170.45|7171.52|7171.52|7171.52|7171.52|7170.45|7170.45|0
1759835700000|2025-10-07 11:15:00|7170.45|7170.45|7172.58|7172.58|7172.58|7172.58|7170.01|7170.01|0
1759836000000|2025-10-07 11:20:00|7171.52|7171.52|7169.38|7169.38|7171.52|7171.52|7169.38|7169.38|0
1759836300000|2025-10-07 11:25:00|7170.45|7170.45|7170.45|7170.45|7170.45|7170.45|7170.45|7170.45|0
1759836600000|2025-10-07 11:30:00|7172.58|7172.58|7172.58|7172.58|7173.65|7173.65|7172.58|7172.58|0
1759836900000|2025-10-07 11:35:00|7171.52|7171.52|7176.82|7176.82|7176.82|7176.82|7168.9|7168.9|0
1759837200000|2025-10-07 11:40:00|7175.75|7175.75|7172.1|7172.1|7175.75|7175.75|7172.1|7172.1|0
1759837500000|2025-10-07 11:45:00|7171.22|7171.22|7171.22|7171.22|7171.22|7171.22|7171.22|7171.22|0
1759837800000|2025-10-07 11:50:00|7171.88|7171.88|7171.88|7171.88|7172.95|7172.95|7171.88|7171.88|0
1759838100000|2025-10-07 11:55:00|7172.95|7172.95|7182.99|7182.99|7182.99|7182.99|7172.95|7172.95|0
1759838400000|2025-10-07 12:00:00|7181.93|7181.93|7184.06|7184.06|7185.13|7185.13|7180.86|7180.86|0
1759838700000|2025-10-07 12:05:00|7181.48|7181.48|7182.01|7182.01|7182.01|7182.01|7178.28|7178.28|0
1759839000000|2025-10-07 12:10:00|7183.08|7183.08|7191.46|7191.46|7192.12|7192.12|7183.08|7183.08|0
1759839300000|2025-10-07 12:15:00|7194.04|7194.04|7195.99|7195.99|7200.26|7200.26|7192.97|7192.97|0
1759839600000|2025-10-07 12:20:00|7197.06|7197.06|7201.33|7201.33|7201.33|7201.33|7197.06|7197.06|0
1759839900000|2025-10-07 12:25:00|7199.19|7199.19|7198.53|7198.53|7199.19|7199.19|7194.27|7194.27|0
1759840200000|2025-10-07 12:30:00|7203.69|7203.69|7201.93|7201.93|7203.69|7203.69|7196.15|7196.15|0
1759840500000|2025-10-07 12:35:00|7203.7|7203.7|7200.5|7200.5|7204.77|7204.77|7200.5|7200.5|0
1759840800000|2025-10-07 12:40:00|7199.43|7199.43|7203.7|7203.7|7207.97|7207.97|7199.43|7199.43|0
1759841100000|2025-10-07 12:45:00|7202.64|7202.64|7203.44|7203.44|7203.44|7203.44|7199.43|7199.43|0
1759841400000|2025-10-07 12:50:00|7200.23|7200.23|7201.3|7201.3|7205.57|7205.57|7200.23|7200.23|0
1759841700000|2025-10-07 12:55:00|7202.37|7202.37|7201.13|7201.13|7202.37|7202.37|7195.97|7195.97|0
1759842000000|2025-10-07 13:00:00|7202.19|7202.19|7197.93|7197.93|7202.19|7202.19|7196.86|7196.86|0
1759842300000|2025-10-07 13:05:00|7196.86|7196.86|7199.43|7199.43|7200.05|7200.05|7194.73|7194.73|0
1759842600000|2025-10-07 13:10:00|7200.32|7200.32|7202.46|7202.46|7202.46|7202.46|7200.32|7200.32|0
1759842900000|2025-10-07 13:15:00|7201.39|7201.39|7201.39|7201.39|7202.46|7202.46|7199.25|7199.25|0
1759843200000|2025-10-07 13:20:00|7200.32|7200.32|7201.39|7201.39|7201.39|7201.39|7200.32|7200.32|0
1759843500000|2025-10-07 13:25:00|7203.52|7203.52|7190.85|7190.85|7203.52|7203.52|7190.85|7190.85|0
1759843800000|2025-10-07 13:30:00|7192.99|7192.99|7183.93|7183.93|7195.12|7195.12|7183.52|7183.52|0
1759844100000|2025-10-07 13:35:00|7181.79|7181.79|7183.31|7183.31|7183.31|7183.31|7177.53|7177.53|0
1759844400000|2025-10-07 13:40:00|7182.24|7182.24|7179.7|7179.7|7182.9|7182.9|7179.7|7179.7|0
1759844700000|2025-10-07 13:45:00|7180.77|7180.77|7180.69|7180.69|7186.1|7186.1|7179.63|7179.63|0
1759845000000|2025-10-07 13:50:00|7178.56|7178.56|7176.68|7176.68|7178.81|7178.81|7176.68|7176.68|0
1759845300000|2025-10-07 13:55:00|7178.81|7178.81|7172.59|7172.59|7178.81|7178.81|7172.59|7172.59|0
1759845600000|2025-10-07 14:00:00|7166.37|7166.37|7161.61|7161.61|7167.43|7167.43|7161.61|7161.61|0
1759845900000|2025-10-07 14:05:00|7162.68|7162.68|7154.72|7154.72|7163.75|7163.75|7154.72|7154.72|0
1759846200000|2025-10-07 14:10:00|7153.4|7153.4|7158.74|7158.74|7158.74|7158.74|7153.4|7153.4|0
1759846500000|2025-10-07 14:15:00|7159.81|7159.81|7168.06|7168.06|7168.24|7168.24|7159.81|7159.81|0
1759846800000|2025-10-07 14:20:00|7168.72|7168.72|7166.76|7166.76|7168.72|7168.72|7166.76|7166.76|0
1759847100000|2025-10-07 14:25:00|7165.7|7165.7|7163.56|7163.56|7167.83|7167.83|7163.56|7163.56|0
1759847400000|2025-10-07 14:30:00|7165.34|7165.34|7172.8|7172.8|7174.22|7174.22|7165.16|7165.16|0
1759847700000|2025-10-07 14:35:00|7171.73|7171.73|7172.32|7172.32|7177.07|7177.07|7171.73|7171.73|0
1759848000000|2025-10-07 14:40:00|7171.25|7171.25|7167.2|7167.2|7171.25|7171.25|7167.2|7167.2|0
1759848300000|2025-10-07 14:45:00|7165.06|7165.06|7153.8|7153.8|7166.13|7166.13|7153.8|7153.8|0
1759848600000|2025-10-07 14:50:00|7155.12|7155.12|7154.23|7154.23|7155.12|7155.12|7154.23|7154.23|0
1759848900000|2025-10-07 14:55:00|7153.17|7153.17|7150.78|7150.78|7154.23|7154.23|7150.78|7150.78|0
1759849200000|2025-10-07 15:00:00|7152.1|7152.1|7153.17|7153.17|7153.17|7153.17|7151.03|7151.03|0
1759849500000|2025-10-07 15:05:00|7153.83|7153.83|7151.04|7151.04|7153.83|7153.83|7149.97|7149.97|0
1759849800000|2025-10-07 15:10:00|7152.1|7152.1|7152.91|7152.91|7157.26|7157.26|7152.1|7152.1|0
1759850100000|2025-10-07 15:15:00|7151.85|7151.85|7151.4|7151.4|7151.85|7151.85|7149.27|7149.27|0
1759850400000|2025-10-07 15:20:00|7152.29|7152.29|7158.96|7158.96|7160.02|7160.02|7152.29|7152.29|0
1759850700000|2025-10-07 15:25:00|7158.3|7158.3|7154.83|7154.83|7160.43|7160.43|7154.83|7154.83|0
1759907700000|2025-10-08 07:15:00|7141.35|7141.35|7153.18|7153.18|7154.24|7154.24|7141.35|7141.35|0
1759908000000|2025-10-08 07:20:00|7151.4|7151.4|7145.11|7145.11|7151.4|7151.4|7145.11|7145.11|0
1759908300000|2025-10-08 07:25:00|7142.53|7142.53|7140.93|7140.93|7145.2|7145.2|7140.93|7140.93|0
1759908600000|2025-10-08 07:30:00|7140.26|7140.26|7142.09|7142.09|7144.23|7144.23|7140.26|7140.26|0
1759908900000|2025-10-08 07:35:00|7139.51|7139.51|7144.34|7144.34|7144.34|7144.34|7133.19|7133.19|0
1759909200000|2025-10-08 07:40:00|7141.14|7141.14|7136.61|7136.61|7141.14|7141.14|7136.61|7136.61|0
1759909500000|2025-10-08 07:45:00|7137.5|7137.5|7136.43|7136.43|7138.38|7138.38|7133.05|7133.05|0
1759909800000|2025-10-08 07:50:00|7139.63|7139.63|7141.76|7141.76|7141.76|7141.76|7139.63|7139.63|0
1759910100000|2025-10-08 07:55:00|7143.09|7143.09|7139.54|7139.54|7143.09|7143.09|7138.65|7138.65|0
1759910400000|2025-10-08 08:00:00|7142.12|7142.12|7142.75|7142.75|7143.01|7143.01|7141.69|7141.69|0
1759910700000|2025-10-08 08:05:00|7143.42|7143.42|7136.84|7136.84|7144.3|7144.3|7136.84|7136.84|0
1759911000000|2025-10-08 08:10:00|7132.57|7132.57|7133.64|7133.64|7135.15|7135.15|7130.44|7130.44|0
1759911600000|2025-10-08 08:20:00|7130.44|7130.44|7124.48|7124.48|7130.44|7130.44|7123.59|7123.59|0
1759911900000|2025-10-08 08:25:00|7122.7|7122.7|7125.69|7125.69|7125.69|7125.69|7122.04|7122.04|0
1759912200000|2025-10-08 08:30:00|7123.55|7123.55|7128.89|7128.89|7128.89|7128.89|7123.55|7123.55|0
1759912500000|2025-10-08 08:35:00|7128.22|7128.22|7129.84|7129.84|7129.84|7129.84|7126.24|7126.24|0
1759912800000|2025-10-08 08:40:00|7132.51|7132.51|7127.79|7127.79|7134.05|7134.05|7126.28|7126.28|0
1759913100000|2025-10-08 08:45:00|7129.57|7129.57|7132.81|7132.81|7132.81|7132.81|7129.57|7129.57|0
1759913400000|2025-10-08 08:50:00|7133.7|7133.7|7144.3|7144.3|7144.3|7144.3|7133.7|7133.7|0
1759913700000|2025-10-08 08:55:00|7140.66|7140.66|7150.01|7150.01|7150.01|7150.01|7139.59|7139.59|0
1759914000000|2025-10-08 09:00:00|7149.13|7149.13|7147.14|7147.14|7149.13|7149.13|7146.48|7146.48|0
1759914300000|2025-10-08 09:05:00|7149.72|7149.72|7150.79|7150.79|7151.85|7151.85|7148.65|7148.65|0
1759914600000|2025-10-08 09:10:00|7147.59|7147.59|7127.67|7127.67|7148.65|7148.65|7127.67|7127.67|0
1759914900000|2025-10-08 09:15:00|7129.8|7129.8|7126.7|7126.7|7129.8|7129.8|7125.64|7125.64|0
1759915200000|2025-10-08 09:20:00|7126.04|7126.04|7120.3|7120.3|7126.7|7126.7|7118.17|7118.17|0
1759915500000|2025-10-08 09:25:00|7113.9|7113.9|7107.5|7107.5|7113.9|7113.9|7106.43|7106.43|0
1759915800000|2025-10-08 09:30:00|7106.43|7106.43|7109.01|7109.01|7110.08|7110.08|7106.43|7106.43|0
1759916100000|2025-10-08 09:35:00|7111.59|7111.59|7109.01|7109.01|7111.59|7111.59|7109.01|7109.01|0
1759916400000|2025-10-08 09:40:00|7106.43|7106.43|7102.38|7102.38|7106.43|7106.43|7102.38|7102.38|0
1759916700000|2025-10-08 09:45:00|7101.31|7101.31|7099.8|7099.8|7103.89|7103.89|7099.8|7099.8|0
1759917300000|2025-10-08 09:55:00|7101.94|7101.94|7100.42|7100.42|7103|7103|7100.42|7100.42|0
1759917600000|2025-10-08 10:00:00|7099.1|7099.1|7100.62|7100.62|7101.68|7101.68|7099.1|7099.1|0
1759917900000|2025-10-08 10:05:00|7101.94|7101.94|7100.62|7100.62|7101.94|7101.94|7100.62|7100.62|0
1759918200000|2025-10-08 10:10:00|7098.84|7098.84|7099.8|7099.8|7099.8|7099.8|7091.81|7091.81|0
1759918500000|2025-10-08 10:15:00|7100.46|7100.46|7105.17|7105.17|7105.17|7105.17|7100.46|7100.46|0
1759918800000|2025-10-08 10:20:00|7102.59|7102.59|7105.79|7105.79|7105.79|7105.79|7102.59|7102.59|0
1759919400000|2025-10-08 10:30:00|7103.21|7103.21|7107.93|7107.93|7107.93|7107.93|7103.21|7103.21|0
1759919700000|2025-10-08 10:35:00|7110.06|7110.06|7102.32|7102.32|7110.06|7110.06|7099.74|7099.74|0
1759920000000|2025-10-08 10:40:00|7099.74|7099.74|7097.75|7097.75|7099.74|7099.74|7097.75|7097.75|0
1759920300000|2025-10-08 10:45:00|7098.82|7098.82|7106.56|7106.56|7106.56|7106.56|7098.82|7098.82|0
1759920600000|2025-10-08 10:50:00|7107.63|7107.63|7102.47|7102.47|7108.51|7108.51|7102.47|7102.47|0
1759920900000|2025-10-08 10:55:00|7105.05|7105.05|7106.11|7106.11|7106.11|7106.11|7105.05|7105.05|0
1759921200000|2025-10-08 11:00:00|7108.1|7108.1|7108.76|7108.76|7108.76|7108.76|7108.1|7108.1|0
1759921500000|2025-10-08 11:05:00|7106.18|7106.18|7111.46|7111.46|7111.46|7111.46|7106.18|7106.18|0
1759921800000|2025-10-08 11:10:00|7112.35|7112.35|7112.35|7112.35|7114.13|7114.13|7112.35|7112.35|0
1759922100000|2025-10-08 11:15:00|7111.46|7111.46|7110.8|7110.8|7111.46|7111.46|7110.8|7110.8|0
1759922400000|2025-10-08 11:20:00|7108.22|7108.22|7108.66|7108.66|7108.66|7108.66|7107.33|7107.33|0
1759922700000|2025-10-08 11:25:00|7111.24|7111.24|7105.01|7105.01|7111.24|7111.24|7105.01|7105.01|0
1759923000000|2025-10-08 11:30:00|7106.08|7106.08|7106.97|7106.97|7106.97|7106.97|7106.08|7106.08|0
1759923300000|2025-10-08 11:35:00|7109.1|7109.1|7112.55|7112.55|7113.21|7113.21|7109.1|7109.1|0
1759923600000|2025-10-08 11:40:00|7111.89|7111.89|7114.49|7114.49|7116.01|7116.01|7110.85|7110.85|0
1759923900000|2025-10-08 11:45:00|7113.83|7113.83|7111.62|7111.62|7115.15|7115.15|7111.62|7111.62|0
1759924200000|2025-10-08 11:50:00|7109.49|7109.49|7107.36|7107.36|7109.49|7109.49|7107.36|7107.36|0
1759924500000|2025-10-08 11:55:00|7105.22|7105.22|7092.09|7092.09|7105.22|7105.22|7091.91|7091.91|0
1759924800000|2025-10-08 12:00:00|7091.2|7091.2|7100.45|7100.45|7100.45|7100.45|7091.2|7091.2|0
1759925100000|2025-10-08 12:05:00|7101.52|7101.52|7099.39|7099.39|7101.52|7101.52|7099.39|7099.39|0
1759925400000|2025-10-08 12:10:00|7101.97|7101.97|7099.83|7099.83|7101.97|7101.97|7099.83|7099.83|0
1759925700000|2025-10-08 12:15:00|7094.67|7094.67|7091.21|7091.21|7094.67|7094.67|7089.08|7089.08|0
1759926000000|2025-10-08 12:20:00|7092.28|7092.28|7092.94|7092.94|7092.94|7092.94|7092.28|7092.28|0
1759926300000|2025-10-08 12:25:00|7091.87|7091.87|7088.63|7088.63|7091.87|7091.87|7088.63|7088.63|0
1759926600000|2025-10-08 12:30:00|7085.43|7085.43|7083.49|7083.49|7087.35|7087.35|7079.84|7079.84|0
1759926900000|2025-10-08 12:35:00|7082.83|7082.83|7084.96|7084.96|7087.54|7087.54|7082.38|7082.38|0
1759927200000|2025-10-08 12:40:00|7084.3|7084.3|7086.92|7086.92|7088.43|7088.43|7084.3|7084.3|0
1759927500000|2025-10-08 12:45:00|7084.34|7084.34|7084.34|7084.34|7085.41|7085.41|7084.34|7084.34|0
1759927800000|2025-10-08 12:50:00|7086.92|7086.92|7090.56|7090.56|7090.56|7090.56|7086.92|7086.92|0
1759928100000|2025-10-08 12:55:00|7091.63|7091.63|7092.29|7092.29|7092.29|7092.29|7090.56|7090.56|0
1759928400000|2025-10-08 13:00:00|7092.96|7092.96|7090.82|7090.82|7092.96|7092.96|7090.82|7090.82|0
1759928700000|2025-10-08 13:05:00|7092.96|7092.96|7100.69|7100.69|7100.69|7100.69|7092.96|7092.96|0
1759929000000|2025-10-08 13:10:00|7101.58|7101.58|7105.67|7105.67|7105.67|7105.67|7101.58|7101.58|0
1759929300000|2025-10-08 13:15:00|7106.73|7106.73|7104.6|7104.6|7107.8|7107.8|7104.6|7104.6|0
1759929600000|2025-10-08 13:20:00|7107.18|7107.18|7108.25|7108.25|7108.25|7108.25|7107.18|7107.18|0
1759929900000|2025-10-08 13:25:00|7105.67|7105.67|7101.45|7101.45|7105.67|7105.67|7101.45|7101.45|0
1759930200000|2025-10-08 13:30:00|7102.11|7102.11|7096.42|7096.42|7109.3|7109.3|7096.42|7096.42|0
1759930500000|2025-10-08 13:35:00|7097.48|7097.48|7093.8|7093.8|7097.48|7097.48|7092.74|7092.74|0
1759930800000|2025-10-08 13:40:00|7090.6|7090.6|7088.86|7088.86|7090.6|7090.6|7086.07|7086.07|0
1759931100000|2025-10-08 13:45:00|7086.73|7086.73|7095.12|7095.12|7095.12|7095.12|7085.23|7085.23|0
1759931400000|2025-10-08 13:50:00|7091.92|7091.92|7091.92|7091.92|7091.92|7091.92|7091.92|7091.92|0
1759931700000|2025-10-08 13:55:00|7092.99|7092.99|7093.57|7093.57|7095.71|7095.71|7090.41|7090.41|0
1759932000000|2025-10-08 14:00:00|7095.71|7095.71|7095.71|7095.71|7101.93|7101.93|7093.57|7093.57|0
1759932300000|2025-10-08 14:05:00|7093.13|7093.13|7099.61|7099.61|7099.61|7099.61|7092.06|7092.06|0
1759932600000|2025-10-08 14:10:00|7102.19|7102.19|7100.42|7100.42|7102.19|7102.19|7099.35|7099.35|0
1759932900000|2025-10-08 14:15:00|7101.75|7101.75|7092.02|7092.02|7101.75|7101.75|7089.62|7089.62|0
1759933200000|2025-10-08 14:20:00|7089.44|7089.44|7093.08|7093.08|7093.08|7093.08|7086.24|7086.24|0
1759933500000|2025-10-08 14:25:00|7095.22|7095.22|7093.08|7093.08|7095.22|7095.22|7093.08|7093.08|0
1759933800000|2025-10-08 14:30:00|7092.42|7092.42|7090.69|7090.69|7092.42|7092.42|7090.29|7090.29|0
1759934100000|2025-10-08 14:35:00|7089.63|7089.63|7086.2|7086.2|7091.76|7091.76|7086.2|7086.2|0
1759934400000|2025-10-08 14:40:00|7083.62|7083.62|7088.34|7088.34|7089.4|7089.4|7083.62|7083.62|0
1759934700000|2025-10-08 14:45:00|7090.47|7090.47|7097.21|7097.21|7097.21|7097.21|7088.78|7088.78|0
1759935000000|2025-10-08 14:50:00|7096.55|7096.55|7093.09|7093.09|7096.55|7096.55|7092.02|7092.02|0
1759935300000|2025-10-08 14:55:00|7090.95|7090.95|7095.49|7095.49|7097.62|7097.62|7090.95|7090.95|0
1759935600000|2025-10-08 15:00:00|7097.62|7097.62|7101.66|7101.66|7101.66|7101.66|7097.39|7097.39|0
1759935900000|2025-10-08 15:05:00|7104.24|7104.24|7113.28|7113.28|7113.28|7113.28|7104.24|7104.24|0
1759936200000|2025-10-08 15:10:00|7112.22|7112.22|7112.03|7112.03|7113.95|7113.95|7111.37|7111.37|0
1759936500000|2025-10-08 15:15:00|7113.09|7113.09|7114.8|7114.8|7119.32|7119.32|7113.09|7113.09|0
1759936800000|2025-10-08 15:20:00|7115.69|7115.69|7118.67|7118.67|7119.33|7119.33|7114.8|7114.8|0
1759937100000|2025-10-08 15:25:00|7117.6|7117.6|7117.64|7117.64|7118.67|7118.67|7113.51|7113.51|0
1759994100000|2025-10-09 07:15:00|7196.17|7196.17|7180.42|7180.42|7201.33|7201.33|7180.42|7180.42|0
1759994400000|2025-10-09 07:20:00|7181.3|7181.3|7181.13|7181.13|7196.96|7196.96|7180.06|7180.06|0
1759994700000|2025-10-09 07:25:00|7180.06|7180.06|7171.19|7171.19|7181.13|7181.13|7159.18|7159.18|0
1759995000000|2025-10-09 07:30:00|7173.77|7173.77|7160|7160|7173.77|7173.77|7160|7160|0
1759995300000|2025-10-09 07:35:00|7165.33|7165.33|7145.58|7145.58|7165.33|7165.33|7145.58|7145.58|0
1759995600000|2025-10-09 07:40:00|7140.42|7140.42|7134.38|7134.38|7142.12|7142.12|7121.75|7121.75|0
1759995900000|2025-10-09 07:45:00|7136.51|7136.51|7143.01|7143.01|7143.01|7143.01|7130.11|7130.11|0
1759996200000|2025-10-09 07:50:00|7145.59|7145.59|7151.02|7151.02|7154.22|7154.22|7145.59|7145.59|0
1759996500000|2025-10-09 07:55:00|7148.44|7148.44|7139.34|7139.34|7150.39|7150.39|7139.34|7139.34|0
1759996800000|2025-10-09 08:00:00|7138.27|7138.27|7134.18|7134.18|7145.56|7145.56|7133.11|7133.11|0
1759997100000|2025-10-09 08:05:00|7132.19|7132.19|7122.36|7122.36|7132.63|7132.63|7121.69|7121.69|0
1759997400000|2025-10-09 08:10:00|7121.69|7121.69|7115.47|7115.47|7122.76|7122.76|7115.47|7115.47|0
1759997700000|2025-10-09 08:15:00|7114.58|7114.58|7106.15|7106.15|7114.58|7114.58|7104.01|7104.01|0
1759998000000|2025-10-09 08:20:00|7103.57|7103.57|7103.39|7103.39|7103.57|7103.57|7095.83|7095.83|0
1759998300000|2025-10-09 08:25:00|7099.12|7099.12|7098.68|7098.68|7103.84|7103.84|7098.68|7098.68|0
1759998600000|2025-10-09 08:30:00|7096.1|7096.1|7101.26|7101.26|7103.39|7103.39|7096.1|7096.1|0
1759998900000|2025-10-09 08:35:00|7100.37|7100.37|7111.75|7111.75|7111.75|7111.75|7100.37|7100.37|0
1759999200000|2025-10-09 08:40:00|7112.82|7112.82|7114.96|7114.96|7114.96|7114.96|7112.38|7112.38|0
1759999500000|2025-10-09 08:45:00|7115.84|7115.84|7121.22|7121.22|7126.38|7126.38|7115.84|7115.84|0
1759999800000|2025-10-09 08:50:00|7124.42|7124.42|7119.08|7119.08|7128.06|7128.06|7119.08|7119.08|0
1760000100000|2025-10-09 08:55:00|7118.02|7118.02|7111.62|7111.62|7118.02|7118.02|7110.1|7110.1|0
1760000400000|2025-10-09 09:00:00|7109.04|7109.04|7105.13|7105.13|7109.04|7109.04|7104.06|7104.06|0
1760000700000|2025-10-09 09:05:00|7107.27|7107.27|7104.86|7104.86|7107.27|7107.27|7101.22|7101.22|0
1760001000000|2025-10-09 09:10:00|7103.8|7103.8|7110.38|7110.38|7111.27|7111.27|7103.8|7103.8|0
1760001300000|2025-10-09 09:15:00|7112.96|7112.96|7112.3|7112.3|7112.96|7112.96|7110.82|7110.82|0
1760001600000|2025-10-09 09:20:00|7109.72|7109.72|7126.07|7126.07|7126.07|7126.07|7109.72|7109.72|0
1760001900000|2025-10-09 09:25:00|7127.85|7127.85|7135.14|7135.14|7135.14|7135.14|7127.85|7127.85|0
1760002200000|2025-10-09 09:30:00|7132.56|7132.56|7136.21|7136.21|7137.72|7137.72|7131.94|7131.94|0
1760002500000|2025-10-09 09:35:00|7137.27|7137.27|7135.55|7135.55|7137.27|7137.27|7135.55|7135.55|0
1760002800000|2025-10-09 09:40:00|7134.48|7134.48|7129.51|7129.51|7134.48|7134.48|7126.93|7126.93|0
1760003100000|2025-10-09 09:45:00|7132.09|7132.09|7129.51|7129.51|7134.67|7134.67|7125.86|7125.86|0
1760003400000|2025-10-09 09:50:00|7132.71|7132.71|7131.78|7131.78|7133.78|7133.78|7129.2|7129.2|0
1760003700000|2025-10-09 09:55:00|7130.71|7130.71|7127.98|7127.98|7130.71|7130.71|7125.99|7125.99|0
1760004000000|2025-10-09 10:00:00|7126.92|7126.92|7124.16|7124.16|7129.5|7129.5|7124.16|7124.16|0
1760004300000|2025-10-09 10:05:00|7121.58|7121.58|7117.31|7117.31|7121.58|7121.58|7117.31|7117.31|0
1760004600000|2025-10-09 10:10:00|7118.38|7118.38|7124.2|7124.2|7126.78|7126.78|7118.38|7118.38|0
1760004900000|2025-10-09 10:15:00|7122.87|7122.87|7125.45|7125.45|7125.45|7125.45|7121.8|7121.8|0
1760005200000|2025-10-09 10:20:00|7122.87|7122.87|7117.23|7117.23|7122.87|7122.87|7111.01|7111.01|0
1760005500000|2025-10-09 10:25:00|7118.12|7118.12|7114.29|7114.29|7118.12|7118.12|7112.96|7112.96|0
1760005800000|2025-10-09 10:30:00|7115.35|7115.35|7113.22|7113.22|7116.42|7116.42|7110.64|7110.64|0
1760006100000|2025-10-09 10:35:00|7115.8|7115.8|7119.93|7119.93|7119.93|7119.93|7114.77|7114.77|0
1760006400000|2025-10-09 10:40:00|7122.06|7122.06|7125.09|7125.09|7130.25|7130.25|7118.86|7118.86|0
1760006700000|2025-10-09 10:45:00|7127.67|7127.67|7127.6|7127.6|7129.59|7129.59|7127.6|7127.6|0
1760007000000|2025-10-09 10:50:00|7128.67|7128.67|7147.79|7147.79|7147.79|7147.79|7128.67|7128.67|0
1760007300000|2025-10-09 10:55:00|7145.21|7145.21|7146.9|7146.9|7147.97|7147.97|7140.05|7140.05|0
1760007600000|2025-10-09 11:00:00|7144.32|7144.32|7143.43|7143.43|7144.32|7144.32|7143.43|7143.43|0
1760007900000|2025-10-09 11:05:00|7144.5|7144.5|7151.35|7151.35|7151.35|7151.35|7144.5|7144.5|0
1760008200000|2025-10-09 11:10:00|7156.51|7156.51|7159.71|7159.71|7162.29|7162.29|7156.51|7156.51|0
1760008500000|2025-10-09 11:15:00|7156.51|7156.51|7152.86|7152.86|7157.58|7157.58|7152.86|7152.86|0
1760008800000|2025-10-09 11:20:00|7151.79|7151.79|7149.45|7149.45|7155.7|7155.7|7149.45|7149.45|0
1760009100000|2025-10-09 11:25:00|7146.25|7146.25|7147.13|7147.13|7147.31|7147.31|7146.25|7146.25|0
1760009400000|2025-10-09 11:30:00|7146.07|7146.07|7159.14|7159.14|7159.14|7159.14|7146.07|7146.07|0
1760009700000|2025-10-09 11:35:00|7160.21|7160.21|7159.55|7159.55|7160.21|7160.21|7159.55|7159.55|0
1760010000000|2025-10-09 11:40:00|7160.87|7160.87|7164.07|7164.07|7164.07|7164.07|7160.87|7160.87|0
1760010300000|2025-10-09 11:45:00|7161.49|7161.49|7157.86|7157.86|7161.49|7161.49|7157.86|7157.86|0
1760010600000|2025-10-09 11:50:00|7156.79|7156.79|7153.77|7153.77|7156.79|7156.79|7153.77|7153.77|0
1760010900000|2025-10-09 11:55:00|7151.19|7151.19|7143.04|7143.04|7151.85|7151.85|7141.97|7141.97|0
1760011200000|2025-10-09 12:00:00|7143.7|7143.7|7136.19|7136.19|7143.7|7143.7|7136.19|7136.19|0
1760011500000|2025-10-09 12:05:00|7134.87|7134.87|7126.52|7126.52|7134.87|7134.87|7125.85|7125.85|0
1760011800000|2025-10-09 12:10:00|7121.36|7121.36|7136.35|7136.35|7136.35|7136.35|7120.29|7120.29|0
1760012100000|2025-10-09 12:15:00|7137.41|7137.41|7141.68|7141.68|7145.77|7145.77|7137.41|7137.41|0
1760012400000|2025-10-09 12:20:00|7143.01|7143.01|7140.25|7140.25|7145.59|7145.59|7140.25|7140.25|0
1760012700000|2025-10-09 12:25:00|7142.83|7142.83|7140.51|7140.51|7146.07|7146.07|7139.85|7139.85|0
1760013000000|2025-10-09 12:30:00|7139.44|7139.44|7142.25|7142.25|7145.49|7145.49|7138.2|7138.2|0
1760013300000|2025-10-09 12:35:00|7147.41|7147.41|7143.1|7143.1|7148.47|7148.47|7143.1|7143.1|0
1760013600000|2025-10-09 12:40:00|7140.52|7140.52|7133.89|7133.89|7140.52|7140.52|7133.89|7133.89|0
1760013900000|2025-10-09 12:45:00|7132.82|7132.82|7121.84|7121.84|7132.82|7132.82|7121.84|7121.84|0
1760014200000|2025-10-09 12:50:00|7120.77|7120.77|7123.31|7123.31|7125.04|7125.04|7120.77|7120.77|0
1760014500000|2025-10-09 12:55:00|7122.24|7122.24|7126.51|7126.51|7129.09|7129.09|7119.66|7119.66|0
1760014800000|2025-10-09 13:00:00|7125.44|7125.44|7136.38|7136.38|7136.38|7136.38|7125.44|7125.44|0
1760015100000|2025-10-09 13:05:00|7138.96|7138.96|7137.9|7137.9|7138.96|7138.96|7137.9|7137.9|0
1760015400000|2025-10-09 13:10:00|7135.76|7135.76|7138.79|7138.79|7141.37|7141.37|7133.63|7133.63|0
1760015700000|2025-10-09 13:15:00|7138.13|7138.13|7136.25|7136.25|7139.45|7139.45|7135.18|7135.18|0
1760016000000|2025-10-09 13:20:00|7138.83|7138.83|7145.94|7145.94|7145.94|7145.94|7138.83|7138.83|0
1760016300000|2025-10-09 13:25:00|7147.27|7147.27|7155.21|7155.21|7158.41|7158.41|7147.27|7147.27|0
1760016600000|2025-10-09 13:30:00|7154.15|7154.15|7143.99|7143.99|7154.15|7154.15|7139.28|7139.28|0
1760016900000|2025-10-09 13:35:00|7139.72|7139.72|7144.28|7144.28|7146.86|7146.86|7139.72|7139.72|0
1760017200000|2025-10-09 13:40:00|7142.15|7142.15|7133.89|7133.89|7146.15|7146.15|7133.89|7133.89|0
1760017500000|2025-10-09 13:45:00|7133.23|7133.23|7122.85|7122.85|7133.23|7133.23|7122.85|7122.85|0
1760017800000|2025-10-09 13:50:00|7120.27|7120.27|7104.8|7104.8|7120.93|7120.93|7102.22|7102.22|0
1760018100000|2025-10-09 13:55:00|7103.73|7103.73|7093.59|7093.59|7106.97|7106.97|7093.59|7093.59|0
1760018400000|2025-10-09 14:00:00|7091.01|7091.01|7090.61|7090.61|7095.77|7095.77|7089.98|7089.98|0
1760018700000|2025-10-09 14:05:00|7088.03|7088.03|7089.98|7089.98|7090.61|7090.61|7087.4|7087.4|0
1760019000000|2025-10-09 14:10:00|7091.05|7091.05|7098.61|7098.61|7098.61|7098.61|7089.98|7089.98|0
1760019300000|2025-10-09 14:15:00|7100.75|7100.75|7099.9|7099.9|7100.75|7100.75|7098.17|7098.17|0
1760019600000|2025-10-09 14:20:00|7097.32|7097.32|7102.52|7102.52|7102.52|7102.52|7095.59|7095.59|0
1760019900000|2025-10-09 14:25:00|7103.59|7103.59|7102.08|7102.08|7105.72|7105.72|7102.08|7102.08|0
1760020200000|2025-10-09 14:30:00|7100.75|7100.75|7103.59|7103.59|7103.59|7103.59|7096.92|7096.92|0
1760020500000|2025-10-09 14:35:00|7100.39|7100.39|7112.02|7112.02|7113.09|7113.09|7100.39|7100.39|0
1760020800000|2025-10-09 14:40:00|7109.44|7109.44|7108.55|7108.55|7112.02|7112.02|7108.55|7108.55|0
1760021100000|2025-10-09 14:45:00|7107.48|7107.48|7108.14|7108.14|7109.21|7109.21|7099.61|7099.61|0
1760021400000|2025-10-09 14:50:00|7107.08|7107.08|7109.21|7109.21|7111.79|7111.79|7107.08|7107.08|0
1760021700000|2025-10-09 14:55:00|7111.34|7111.34|7107|7107|7111.52|7111.52|7107|7107|0
1760022000000|2025-10-09 15:00:00|7108.07|7108.07|7111.27|7111.27|7113.85|7113.85|7106.34|7106.34|0
1760022300000|2025-10-09 15:05:00|7109.13|7109.13|7108.73|7108.73|7109.14|7109.14|7105.08|7105.08|0
1760022600000|2025-10-09 15:10:00|7109.39|7109.39|7112.82|7112.82|7118.01|7118.01|7109.39|7109.39|0
1760022900000|2025-10-09 15:15:00|7110.24|7110.24|7108.47|7108.47|7113.18|7113.18|7108.47|7108.47|0
1760023200000|2025-10-09 15:20:00|7111.05|7111.05|7106.51|7106.51|7111.05|7111.05|7106.51|7106.51|0
1760023500000|2025-10-09 15:25:00|7105.44|7105.44|7102.47|7102.47|7110.69|7110.69|7101.4|7101.4|0
1760080500000|2025-10-10 07:15:00|7088.4|7088.4|7087.74|7087.74|7088.4|7088.4|7085.6|7085.6|0
1760080800000|2025-10-10 07:20:00|7086.85|7086.85|7080.04|7080.04|7086.85|7086.85|7076.8|7076.8|0
1760081100000|2025-10-10 07:25:00|7079.38|7079.38|7084.89|7084.89|7084.89|7084.89|7078.49|7078.49|0
1760081400000|2025-10-10 07:30:00|7090.23|7090.23|7086.99|7086.99|7102.86|7102.86|7086.99|7086.99|0
1760081700000|2025-10-10 07:35:00|7085.93|7085.93|7091.71|7091.71|7091.71|7091.71|7083.97|7083.97|0
1760082000000|2025-10-10 07:40:00|7092.37|7092.37|7092.37|7092.37|7092.37|7092.37|7092.37|7092.37|0
1760082300000|2025-10-10 07:45:00|7094.5|7094.5|7094.06|7094.06|7099.39|7099.39|7094.06|7094.06|0
1760082600000|2025-10-10 07:50:00|7091.93|7091.93|7105.62|7105.62|7105.62|7105.62|7091.93|7091.93|0
1760082900000|2025-10-10 07:55:00|7106.51|7106.51|7115.49|7115.49|7115.49|7115.49|7103.93|7103.93|0
1760083200000|2025-10-10 08:00:00|7112.91|7112.91|7116.12|7116.12|7124.99|7124.99|7112.91|7112.91|0
1760083500000|2025-10-10 08:05:00|7118.77|7118.77|7099.4|7099.4|7118.77|7118.77|7099.4|7099.4|0
1760083800000|2025-10-10 08:10:00|7097.26|7097.26|7097.92|7097.92|7097.92|7097.92|7097.26|7097.26|0
1760084100000|2025-10-10 08:15:00|7100.06|7100.06|7106.55|7106.55|7110.81|7110.81|7100.06|7100.06|0
1760084400000|2025-10-10 08:20:00|7104.77|7104.77|7097.92|7097.92|7104.77|7104.77|7097.92|7097.92|0
1760084700000|2025-10-10 08:25:00|7094.72|7094.72|7089.39|7089.39|7094.72|7094.72|7089.39|7089.39|0
1760085000000|2025-10-10 08:30:00|7087.4|7087.4|7082.84|7082.84|7087.4|7087.4|7082.84|7082.84|0
1760085300000|2025-10-10 08:35:00|7082.18|7082.18|7092.89|7092.89|7093.95|7093.95|7082.18|7082.18|0
1760085600000|2025-10-10 08:40:00|7095.47|7095.47|7098.52|7098.52|7098.52|7098.52|7095.47|7095.47|0
1760085900000|2025-10-10 08:45:00|7096.38|7096.38|7098.16|7098.16|7098.16|7098.16|7096.38|7096.38|0
1760086200000|2025-10-10 08:50:00|7099.22|7099.22|7099.62|7099.62|7101.4|7101.4|7098.82|7098.82|0
1760086500000|2025-10-10 08:55:00|7098.55|7098.55|7098.02|7098.02|7102.46|7102.46|7097.13|7097.13|0
1760086800000|2025-10-10 09:00:00|7095.44|7095.44|7099.53|7099.53|7099.53|7099.53|7093.3|7093.3|0
1760087100000|2025-10-10 09:05:00|7096.32|7096.32|7097.39|7097.39|7097.39|7097.39|7096.32|7096.32|0
1760087400000|2025-10-10 09:10:00|7096.32|7096.32|7093.92|7093.92|7097.39|7097.39|7093.92|7093.92|0
1760087700000|2025-10-10 09:15:00|7092.86|7092.86|7095.04|7095.04|7095.7|7095.7|7092.86|7092.86|0
1760088000000|2025-10-10 09:20:00|7096.11|7096.11|7097.17|7097.17|7097.17|7097.17|7096.11|7096.11|0
1760088300000|2025-10-10 09:25:00|7098.24|7098.24|7098.24|7098.24|7098.24|7098.24|7097.17|7097.17|0
1760088600000|2025-10-10 09:30:00|7099.13|7099.13|7096.99|7096.99|7099.13|7099.13|7096.99|7096.99|0
1760088900000|2025-10-10 09:35:00|7095.93|7095.93|7095.93|7095.93|7095.93|7095.93|7095.93|7095.93|0
1760089200000|2025-10-10 09:40:00|7095.04|7095.04|7101.44|7101.44|7101.44|7101.44|7095.04|7095.04|0
1760089500000|2025-10-10 09:45:00|7102.51|7102.51|7103.57|7103.57|7103.57|7103.57|7102.51|7102.51|0
1760090100000|2025-10-10 09:55:00|7101.44|7101.44|7100.55|7100.55|7101.44|7101.44|7098.24|7098.24|0
1760090400000|2025-10-10 10:00:00|7099.89|7099.89|7100.29|7100.29|7100.29|7100.29|7098.16|7098.16|0
1760091000000|2025-10-10 10:10:00|7098.16|7098.16|7096.03|7096.03|7098.16|7098.16|7093.89|7093.89|0
1760091300000|2025-10-10 10:15:00|7098.16|7098.16|7097.09|7097.09|7098.16|7098.16|7097.09|7097.09|0
1760091900000|2025-10-10 10:25:00|7098.16|7098.16|7099.23|7099.23|7099.23|7099.23|7098.16|7098.16|0
1760092200000|2025-10-10 10:30:00|7100.29|7100.29|7100.29|7100.29|7100.29|7100.29|7100.29|7100.29|0
1760092500000|2025-10-10 10:35:00|7101.36|7101.36|7103.94|7103.94|7108.65|7108.65|7101.36|7101.36|0
1760092800000|2025-10-10 10:40:00|7101.36|7101.36|7101.36|7101.36|7101.36|7101.36|7101.36|7101.36|0
1760093100000|2025-10-10 10:45:00|7102.43|7102.43|7105.01|7105.01|7105.01|7105.01|7102.43|7102.43|0
1760093400000|2025-10-10 10:50:00|7102.43|7102.43|7102.96|7102.96|7105.63|7105.63|7102.43|7102.43|0
1760093700000|2025-10-10 10:55:00|7104.03|7104.03|7115.45|7115.45|7115.45|7115.45|7104.03|7104.03|0
1760094000000|2025-10-10 11:00:00|7118.03|7118.03|7119.78|7119.78|7119.78|7119.78|7117.14|7117.14|0
1760094300000|2025-10-10 11:05:00|7116.58|7116.58|7106.82|7106.82|7116.58|7116.58|7104.69|7104.69|0
1760094600000|2025-10-10 11:10:00|7107.89|7107.89|7113.67|7113.67|7113.67|7113.67|7107.89|7107.89|0
1760094900000|2025-10-10 11:15:00|7111.53|7111.53|7110.47|7110.47|7112.6|7112.6|7110.47|7110.47|0
1760095200000|2025-10-10 11:20:00|7111.53|7111.53|7111.53|7111.53|7111.53|7111.53|7111.53|7111.53|0
1760095500000|2025-10-10 11:25:00|7109.4|7109.4|7106.82|7106.82|7109.4|7109.4|7104.69|7104.69|0
1760095800000|2025-10-10 11:30:00|7107.89|7107.89|7108.95|7108.95|7108.95|7108.95|7105.75|7105.75|0
1760096100000|2025-10-10 11:35:00|7107.89|7107.89|7107.89|7107.89|7107.89|7107.89|7106.82|7106.82|0
1760096400000|2025-10-10 11:40:00|7108.55|7108.55|7106.83|7106.83|7109.21|7109.21|7106.83|7106.83|0
1760096700000|2025-10-10 11:45:00|7105.76|7105.76|7103.63|7103.63|7105.76|7105.76|7103.63|7103.63|0
1760097000000|2025-10-10 11:50:00|7102.74|7102.74|7102.08|7102.08|7103.63|7103.63|7101.01|7101.01|0
1760097300000|2025-10-10 11:55:00|7105.28|7105.28|7107.41|7107.41|7108.48|7108.48|7105.28|7105.28|0
1760097600000|2025-10-10 12:00:00|7105.28|7105.28|7107.41|7107.41|7107.41|7107.41|7105.28|7105.28|0
1760097900000|2025-10-10 12:05:00|7104.17|7104.17|7103.91|7103.91|7104.57|7104.57|7101.78|7101.78|0
1760098200000|2025-10-10 12:10:00|7103.02|7103.02|7102.13|7102.13|7103.02|7103.02|7102.13|7102.13|0
1760098500000|2025-10-10 12:15:00|7103.2|7103.2|7104.27|7104.27|7104.27|7104.27|7103.2|7103.2|0
1760098800000|2025-10-10 12:20:00|7105.33|7105.33|7107.91|7107.91|7107.91|7107.91|7105.33|7105.33|0
1760099100000|2025-10-10 12:25:00|7107.25|7107.25|7101.47|7101.47|7107.25|7107.25|7098.89|7098.89|0
1760099400000|2025-10-10 12:30:00|7103.6|7103.6|7102.54|7102.54|7103.6|7103.6|7101.47|7101.47|0
1760099700000|2025-10-10 12:35:00|7104.67|7104.67|7103.6|7103.6|7104.67|7104.67|7103.6|7103.6|0
1760100000000|2025-10-10 12:40:00|7102.72|7102.72|7097.38|7097.38|7102.72|7102.72|7097.38|7097.38|0
1760100300000|2025-10-10 12:45:00|7096.32|7096.32|7096.32|7096.32|7096.32|7096.32|7095.25|7095.25|0
1760100600000|2025-10-10 12:50:00|7098.9|7098.9|7093.01|7093.01|7100.85|7100.85|7093.01|7093.01|0
1760100900000|2025-10-10 12:55:00|7092.35|7092.35|7090.22|7090.22|7092.35|7092.35|7090.22|7090.22|0
1760101200000|2025-10-10 13:00:00|7089.15|7089.15|7089.56|7089.56|7090.22|7090.22|7088.9|7088.9|0
1760101500000|2025-10-10 13:05:00|7087.43|7087.43|7089.38|7089.38|7089.38|7089.38|7087.43|7087.43|0
1760101800000|2025-10-10 13:10:00|7088.31|7088.31|7092.58|7092.58|7092.58|7092.58|7088.31|7088.31|0
1760102100000|2025-10-10 13:15:00|7091.51|7091.51|7087.25|7087.25|7091.51|7091.51|7087.25|7087.25|0
1760102400000|2025-10-10 13:20:00|7089.38|7089.38|7091.77|7091.77|7091.77|7091.77|7089.38|7089.38|0
1760102700000|2025-10-10 13:25:00|7088.57|7088.57|7087.51|7087.51|7089.64|7089.64|7083.24|7083.24|0
1760103000000|2025-10-10 13:30:00|7088.57|7088.57|7081.96|7081.96|7092.22|7092.22|7081.29|7081.29|0
1760103300000|2025-10-10 13:35:00|7084.09|7084.09|7077.21|7077.21|7085.16|7085.16|7077.21|7077.21|0
1760103600000|2025-10-10 13:40:00|7076.14|7076.14|7075.07|7075.07|7076.14|7076.14|7075.07|7075.07|0
1760103900000|2025-10-10 13:45:00|7076.14|7076.14|7077.43|7077.43|7079.21|7079.21|7075.48|7075.48|0
1760104200000|2025-10-10 13:50:00|7076.36|7076.36|7082.41|7082.41|7082.41|7082.41|7076.36|7076.36|0
1760104500000|2025-10-10 13:55:00|7078.14|7078.14|7075.27|7075.27|7078.14|7078.14|7075.27|7075.27|0
1760104800000|2025-10-10 14:00:00|7074.2|7074.2|7079.1|7079.1|7079.1|7079.1|7069.01|7069.01|0
1760105100000|2025-10-10 14:05:00|7078.43|7078.43|7085.54|7085.54|7085.54|7085.54|7078.43|7078.43|0
1760105400000|2025-10-10 14:10:00|7084.47|7084.47|7081.27|7081.27|7084.47|7084.47|7080.82|7080.82|0
1760105700000|2025-10-10 14:15:00|7082.33|7082.33|7073.31|7073.31|7082.33|7082.33|7073.31|7073.31|0
1760106000000|2025-10-10 14:20:00|7075.44|7075.44|7074.78|7074.78|7076.51|7076.51|7074.78|7074.78|0
1760106300000|2025-10-10 14:25:00|7073.71|7073.71|7070.92|7070.92|7077.98|7077.98|7070.92|7070.92|0
1760106600000|2025-10-10 14:30:00|7070.03|7070.03|7068.96|7068.96|7071.1|7071.1|7068.96|7068.96|0
1760106900000|2025-10-10 14:35:00|7070.03|7070.03|7073.68|7073.68|7073.68|7073.68|7068.96|7068.96|0
1760107200000|2025-10-10 14:40:00|7074.74|7074.74|7078.83|7078.83|7078.83|7078.83|7074.74|7074.74|0
1760107500000|2025-10-10 14:45:00|7077.77|7077.77|7076.7|7076.7|7079.9|7079.9|7076.7|7076.7|0
1760107800000|2025-10-10 14:50:00|7079.28|7079.28|7085.06|7085.06|7086.13|7086.13|7079.28|7079.28|0
1760108100000|2025-10-10 14:55:00|7084.4|7084.4|7053.41|7053.41|7084.4|7084.4|7053|7053|0
1760108400000|2025-10-10 15:00:00|7054.73|7054.73|7027.28|7027.28|7054.73|7054.73|7026.21|7026.21|0
1760108700000|2025-10-10 15:05:00|7026.21|7026.21|7017.3|7017.3|7032.88|7032.88|7017.3|7017.3|0
1760109000000|2025-10-10 15:10:00|7019.43|7019.43|7023.56|7023.56|7031.51|7031.51|7019.43|7019.43|0
1760109300000|2025-10-10 15:15:00|7022.5|7022.5|7008.65|7008.65|7023.56|7023.56|7008.65|7008.65|0
1760109600000|2025-10-10 15:20:00|7009.54|7009.54|7016.23|7016.23|7018.11|7018.11|7009.54|7009.54|0
1760109900000|2025-10-10 15:25:00|7014.46|7014.46|7003.71|7003.71|7014.46|7014.46|7002.64|7002.64|0
1760339700000|2025-10-13 07:15:00|7035.96|7035.96|7050.04|7050.04|7053.6|7053.6|7035.96|7035.96|0
1760340000000|2025-10-13 07:20:00|7047.46|7047.46|7057.33|7057.33|7058.4|7058.4|7040.44|7040.44|0
1760340300000|2025-10-13 07:25:00|7056.26|7056.26|7055.67|7055.67|7056.26|7056.26|7050.34|7050.34|0
1760340600000|2025-10-13 07:30:00|7058.87|7058.87|7066.79|7066.79|7072.57|7072.57|7058.87|7058.87|0
1760340900000|2025-10-13 07:35:00|7064.65|7064.65|7066.34|7066.34|7066.34|7066.34|7061.01|7061.01|0
1760341200000|2025-10-13 07:40:00|7069|7069|7076.32|7076.32|7085.72|7085.72|7069|7069|0
1760341500000|2025-10-13 07:45:00|7077.21|7077.21|7078.1|7078.1|7078.1|7078.1|7077.21|7077.21|0
1760341800000|2025-10-13 07:50:00|7080.68|7080.68|7093.21|7093.21|7093.21|7093.21|7080.68|7080.68|0
1760342100000|2025-10-13 07:55:00|7094.54|7094.54|7094.61|7094.61|7098.18|7098.18|7093.29|7093.29|0
1760342400000|2025-10-13 08:00:00|7097.19|7097.19|7102.52|7102.52|7103.85|7103.85|7097.19|7097.19|0
1760342700000|2025-10-13 08:05:00|7099.32|7099.32|7094.97|7094.97|7099.32|7099.32|7094.97|7094.97|0
1760343000000|2025-10-13 08:10:00|7094.08|7094.08|7084.65|7084.65|7094.08|7094.08|7082.52|7082.52|0
1760343300000|2025-10-13 08:15:00|7082.07|7082.07|7068.04|7068.04|7082.07|7082.07|7068.04|7068.04|0
1760343600000|2025-10-13 08:20:00|7070.62|7070.62|7070.62|7070.62|7070.62|7070.62|7070.62|7070.62|0
1760343900000|2025-10-13 08:25:00|7071.69|7071.69|7070.23|7070.23|7077.69|7077.69|7070.23|7070.23|0
1760344200000|2025-10-13 08:30:00|7069.16|7069.16|7077.96|7077.96|7081.16|7081.16|7068.71|7068.71|0
1760344500000|2025-10-13 08:35:00|7078.62|7078.62|7070.71|7070.71|7078.62|7078.62|7070.71|7070.71|0
1760344800000|2025-10-13 08:40:00|7068.58|7068.58|7069.69|7069.69|7069.69|7069.69|7067.92|7067.92|0
1760345100000|2025-10-13 08:45:00|7067.56|7067.56|7064.36|7064.36|7067.56|7067.56|7062.84|7062.84|0
1760345400000|2025-10-13 08:50:00|7063.29|7063.29|7064.36|7064.36|7068.62|7068.62|7063.29|7063.29|0
1760345700000|2025-10-13 08:55:00|7063.7|7063.7|7068.19|7068.19|7068.19|7068.19|7059.83|7059.83|0
1760346000000|2025-10-13 09:00:00|7069.26|7069.26|7070.29|7070.29|7070.95|7070.95|7068.19|7068.19|0
1760346300000|2025-10-13 09:05:00|7068.16|7068.16|7063.17|7063.17|7069.22|7069.22|7063.17|7063.17|0
1760346600000|2025-10-13 09:10:00|7061.04|7061.04|7063.62|7063.62|7063.62|7063.62|7061.04|7061.04|0
1760346900000|2025-10-13 09:15:00|7065.75|7065.75|7066.64|7066.64|7066.64|7066.64|7065.75|7065.75|0
1760347200000|2025-10-13 09:20:00|7068.78|7068.78|7059.1|7059.1|7069.84|7069.84|7059.1|7059.1|0
1760347500000|2025-10-13 09:25:00|7059.76|7059.76|7058.63|7058.63|7060.42|7060.42|7056.51|7056.51|0
1760348100000|2025-10-13 09:35:00|7056.86|7056.86|7058.56|7058.56|7059.88|7059.88|7056.86|7056.86|0
1760348400000|2025-10-13 09:40:00|7059.88|7059.88|7065.7|7065.7|7066.36|7066.36|7059.88|7059.88|0
1760348700000|2025-10-13 09:45:00|7064.38|7064.38|7061.18|7061.18|7064.38|7064.38|7061.18|7061.18|0
1760349000000|2025-10-13 09:50:00|7062.5|7062.5|7059.92|7059.92|7062.5|7062.5|7056.47|7056.47|0
1760349300000|2025-10-13 09:55:00|7062.5|7062.5|7071.08|7071.08|7071.08|7071.08|7062.5|7062.5|0
1760349600000|2025-10-13 10:00:00|7070.01|7070.01|7071.08|7071.08|7071.08|7071.08|7070.01|7070.01|0
1760349900000|2025-10-13 10:05:00|7070.01|7070.01|7068.94|7068.94|7070.01|7070.01|7068.94|7068.94|0
1760350200000|2025-10-13 10:10:00|7071.52|7071.52|7071.52|7071.52|7076.68|7076.68|7071.52|7071.52|0
1760350500000|2025-10-13 10:15:00|7072.59|7072.59|7072.59|7072.59|7072.59|7072.59|7072.59|7072.59|0
1760350800000|2025-10-13 10:20:00|7070.46|7070.46|7080.1|7080.1|7080.1|7080.1|7070.46|7070.46|0
1760351100000|2025-10-13 10:25:00|7079.44|7079.44|7078.01|7078.01|7079.44|7079.44|7076.24|7076.24|0
1760351400000|2025-10-13 10:30:00|7080.15|7080.15|7082.28|7082.28|7085.31|7085.31|7080.15|7080.15|0
1760351700000|2025-10-13 10:35:00|7083.17|7083.17|7076.18|7076.18|7085.82|7085.82|7075.11|7075.11|0
1760352000000|2025-10-13 10:40:00|7074.85|7074.85|7072.06|7072.06|7074.85|7074.85|7072.06|7072.06|0
1760352300000|2025-10-13 10:45:00|7076.32|7076.32|7075.88|7075.88|7079.12|7079.12|7075.88|7075.88|0
1760352600000|2025-10-13 10:50:00|7074.81|7074.81|7073.92|7073.92|7074.81|7074.81|7071.61|7071.61|0
1760352900000|2025-10-13 10:55:00|7074.58|7074.58|7075.65|7075.65|7075.65|7075.65|7074.58|7074.58|0
1760353200000|2025-10-13 11:00:00|7076.31|7076.31|7081.02|7081.02|7084.26|7084.26|7076.31|7076.31|0
1760353500000|2025-10-13 11:05:00|7078.44|7078.44|7070.01|7070.01|7078.44|7078.44|7070.01|7070.01|0
1760353800000|2025-10-13 11:10:00|7068.69|7068.69|7067.62|7067.62|7068.69|7068.69|7066.55|7066.55|0
1760354100000|2025-10-13 11:15:00|7068.69|7068.69|7069.75|7069.75|7069.75|7069.75|7068.69|7068.69|0
1760354700000|2025-10-13 11:25:00|7070.82|7070.82|7072.55|7072.55|7072.55|7072.55|7070.82|7070.82|0
1760355000000|2025-10-13 11:30:00|7075.13|7075.13|7083.04|7083.04|7083.04|7083.04|7072.55|7072.55|0
1760355300000|2025-10-13 11:35:00|7083.93|7083.93|7087.13|7087.13|7087.13|7087.13|7083.93|7083.93|0
1760355600000|2025-10-13 11:40:00|7087.79|7087.79|7087.13|7087.13|7087.79|7087.79|7087.13|7087.13|0
1760355900000|2025-10-13 11:45:00|7088.2|7088.2|7086.28|7086.28|7088.86|7088.86|7086.28|7086.28|0
1760356200000|2025-10-13 11:50:00|7085.62|7085.62|7085.62|7085.62|7085.62|7085.62|7083.48|7083.48|0
1760356500000|2025-10-13 11:55:00|7083.04|7083.04|7079.57|7079.57|7083.04|7083.04|7079.57|7079.57|0
1760356800000|2025-10-13 12:00:00|7082.15|7082.15|7081.08|7081.08|7082.15|7082.15|7081.08|7081.08|0
1760357100000|2025-10-13 12:05:00|7079.76|7079.76|7077.99|7077.99|7079.76|7079.76|7077.99|7077.99|0
1760357400000|2025-10-13 12:10:00|7079.05|7079.05|7083.14|7083.14|7083.14|7083.14|7079.05|7079.05|0
1760357700000|2025-10-13 12:15:00|7087.04|7087.04|7085.98|7085.98|7089.18|7089.18|7085.98|7085.98|0
1760358000000|2025-10-13 12:20:00|7083.4|7083.4|7080.2|7080.2|7083.4|7083.4|7080.2|7080.2|0
1760358300000|2025-10-13 12:25:00|7079.13|7079.13|7078.24|7078.24|7079.13|7079.13|7078.24|7078.24|0
1760358900000|2025-10-13 12:35:00|7077.17|7077.17|7078.24|7078.24|7078.24|7078.24|7077.17|7077.17|0
1760359200000|2025-10-13 12:40:00|7076.11|7076.11|7079.31|7079.31|7079.31|7079.31|7076.11|7076.11|0
1760359500000|2025-10-13 12:45:00|7077.17|7077.17|7077.17|7077.17|7077.17|7077.17|7077.17|7077.17|0
1760359800000|2025-10-13 12:50:00|7076.11|7076.11|7076.11|7076.11|7076.11|7076.11|7076.11|7076.11|0
1760360100000|2025-10-13 12:55:00|7077.17|7077.17|7075.8|7075.8|7077.17|7077.17|7071.54|7071.54|0
1760360400000|2025-10-13 13:00:00|7076.46|7076.46|7076.46|7076.46|7077.35|7077.35|7076.46|7076.46|0
1760360700000|2025-10-13 13:05:00|7075.14|7075.14|7073.67|7073.67|7075.14|7075.14|7073.01|7073.01|0
1760361000000|2025-10-13 13:10:00|7072.6|7072.6|7073.26|7073.26|7073.26|7073.26|7072.6|7072.6|0
1760361300000|2025-10-13 13:15:00|7074.33|7074.33|7072.2|7072.2|7074.33|7074.33|7072.2|7072.2|0
1760361600000|2025-10-13 13:20:00|7071.13|7071.13|7073.26|7073.26|7073.26|7073.26|7068.74|7068.74|0
1760361900000|2025-10-13 13:25:00|7070.68|7070.68|7070.68|7070.68|7070.68|7070.68|7070.68|7070.68|0
1760362200000|2025-10-13 13:30:00|7068.55|7068.55|7075.85|7075.85|7079.49|7079.49|7063.21|7063.21|0
1760362500000|2025-10-13 13:35:00|7073.71|7073.71|7069|7069|7073.71|7073.71|7069|7069|0
1760362800000|2025-10-13 13:40:00|7071.58|7071.58|7072.2|7072.2|7076.92|7076.92|7069.18|7069.18|0
1760363100000|2025-10-13 13:45:00|7069.62|7069.62|7066.16|7066.16|7069.62|7069.62|7066.16|7066.16|0
1760363400000|2025-10-13 13:50:00|7063.58|7063.58|7066.16|7066.16|7068.11|7068.11|7061.44|7061.44|0
1760363700000|2025-10-13 13:55:00|7068.74|7068.74|7073.04|7073.04|7075.62|7075.62|7068.74|7068.74|0
1760364000000|2025-10-13 14:00:00|7073.7|7073.7|7081.25|7081.25|7081.25|7081.25|7073.7|7073.7|0
1760364300000|2025-10-13 14:05:00|7080.58|7080.58|7078.94|7078.94|7081.65|7081.65|7078.94|7078.94|0
1760364600000|2025-10-13 14:10:00|7080|7080|7078.94|7078.94|7080|7080|7077.87|7077.87|0
1760364900000|2025-10-13 14:15:00|7077.87|7077.87|7092.7|7092.7|7094.02|7094.02|7077.87|7077.87|0
1760365200000|2025-10-13 14:20:00|7092.04|7092.04|7084.98|7084.98|7092.04|7092.04|7084.98|7084.98|0
1760365500000|2025-10-13 14:25:00|7083.92|7083.92|7085.39|7085.39|7086.05|7086.05|7083.92|7083.92|0
1760365800000|2025-10-13 14:30:00|7086.45|7086.45|7092.27|7092.27|7092.27|7092.27|7085.6|7085.6|0
1760366100000|2025-10-13 14:35:00|7094.4|7094.4|7094.4|7094.4|7098.05|7098.05|7094.4|7094.4|0
1760366400000|2025-10-13 14:40:00|7093.34|7093.34|7093.34|7093.34|7095.47|7095.47|7093.34|7093.34|0
1760366700000|2025-10-13 14:45:00|7090.76|7090.76|7083.46|7083.46|7090.76|7090.76|7083.46|7083.46|0
1760367000000|2025-10-13 14:50:00|7084.12|7084.12|7080.03|7080.03|7084.12|7084.12|7080.03|7080.03|0
1760367300000|2025-10-13 14:55:00|7082.61|7082.61|7081.72|7081.72|7082.61|7082.61|7081.72|7081.72|0
1760367600000|2025-10-13 15:00:00|7084.3|7084.3|7089.64|7089.64|7092.22|7092.22|7084.3|7084.3|0
1760367900000|2025-10-13 15:05:00|7088.57|7088.57|7084|7084|7088.57|7088.57|7084|7084|0
1760368200000|2025-10-13 15:10:00|7086.58|7086.58|7077.56|7077.56|7087.65|7087.65|7077.56|7077.56|0
1760368500000|2025-10-13 15:15:00|7080.14|7080.14|7082.73|7082.73|7083.39|7083.39|7080.14|7080.14|0
1760368800000|2025-10-13 15:20:00|7083.79|7083.79|7082.36|7082.36|7084.68|7084.68|7081.03|7081.03|0
1760369100000|2025-10-13 15:25:00|7081.29|7081.29|7083.6|7083.6|7085.11|7085.11|7079.51|7079.51|0
1760426100000|2025-10-14 07:15:00|7023.47|7023.47|7012.68|7012.68|7025.45|7025.45|7010.96|7010.96|0
1760426400000|2025-10-14 07:20:00|7010.1|7010.1|6999.21|6999.21|7010.1|7010.1|6998.14|6998.14|0
1760426700000|2025-10-14 07:25:00|6998.14|6998.14|6995.86|6995.86|7000.12|7000.12|6991.14|6991.14|0
1760427000000|2025-10-14 07:30:00|6995.2|6995.2|6984.75|6984.75|6995.2|6995.2|6980.48|6980.48|0
1760427300000|2025-10-14 07:35:00|6985.81|6985.81|6964.47|6964.47|6987.33|6987.33|6964.47|6964.47|0
1760427600000|2025-10-14 07:40:00|6961.89|6961.89|6967.81|6967.81|6968.29|6968.29|6960.16|6960.16|0
1760427900000|2025-10-14 07:45:00|6965.23|6965.23|6970.21|6970.21|6970.21|6970.21|6962.03|6962.03|0
1760428200000|2025-10-14 07:50:00|6971.28|6971.28|6988.75|6988.75|6990.22|6990.22|6971.28|6971.28|0
1760428500000|2025-10-14 07:55:00|6986.17|6986.17|6993.34|6993.34|6994|6994|6975.87|6975.87|0
1760428800000|2025-10-14 08:00:00|6994|6994|6992.27|6992.27|6994|6994|6988.22|6988.22|0
1760429100000|2025-10-14 08:05:00|6993.34|6993.34|6992.72|6992.72|6993.34|6993.34|6988|6988|0
1760429400000|2025-10-14 08:10:00|6988.45|6988.45|6979.78|6979.78|6988.45|6988.45|6979.08|6979.08|0
1760429700000|2025-10-14 08:15:00|6981.91|6981.91|6983.39|6983.39|6983.39|6983.39|6980.19|6980.19|0
1760430000000|2025-10-14 08:20:00|6982.32|6982.32|6987.6|6987.6|6990.8|6990.8|6982.32|6982.32|0
1760430300000|2025-10-14 08:25:00|6988.67|6988.67|6982.18|6982.18|6988.67|6988.67|6982.18|6982.18|0
1760430600000|2025-10-14 08:30:00|6984.76|6984.76|6986.45|6986.45|6989.03|6989.03|6984.76|6984.76|0
1760430900000|2025-10-14 08:35:00|6987.51|6987.51|7004.04|7004.04|7004.04|7004.04|6987.51|6987.51|0
1760431200000|2025-10-14 08:40:00|7005.11|7005.11|7005.86|7005.86|7005.86|7005.86|7001.25|7001.25|0
1760431500000|2025-10-14 08:45:00|7003.2|7003.2|7013.87|7013.87|7013.87|7013.87|7003.2|7003.2|0
1760431800000|2025-10-14 08:50:00|7013.21|7013.21|7017.56|7017.56|7019.69|7019.69|7010.01|7010.01|0
1760432100000|2025-10-14 08:55:00|7014.98|7014.98|7006.37|7006.37|7014.98|7014.98|7006.37|7006.37|0
1760432400000|2025-10-14 09:00:00|7008.95|7008.95|7014.33|7014.33|7016.5|7016.5|7007.88|7007.88|0
1760432700000|2025-10-14 09:05:00|7015.4|7015.4|7025.12|7025.12|7026.19|7026.19|7015.4|7015.4|0
1760433000000|2025-10-14 09:10:00|7025.79|7025.79|7033.7|7033.7|7033.7|7033.7|7025.12|7025.12|0
1760433300000|2025-10-14 09:15:00|7034.77|7034.77|7031.57|7031.57|7037.35|7037.35|7031.57|7031.57|0
1760433600000|2025-10-14 09:20:00|7032.63|7032.63|7028.77|7028.77|7032.63|7032.63|7027.71|7027.71|0
1760433900000|2025-10-14 09:25:00|7027.71|7027.71|7023.4|7023.4|7028.11|7028.11|7023.4|7023.4|0
1760434200000|2025-10-14 09:30:00|7022.74|7022.74|7022.08|7022.08|7023.8|7023.8|7022.08|7022.08|0
1760434500000|2025-10-14 09:35:00|7023.14|7023.14|7017.28|7017.28|7023.14|7023.14|7014.07|7014.07|0
1760434800000|2025-10-14 09:40:00|7016.39|7016.39|7017.64|7017.64|7018.71|7018.71|7014.25|7014.25|0
1760435100000|2025-10-14 09:45:00|7018.71|7018.71|7012.67|7012.67|7018.71|7018.71|7012.26|7012.26|0
1760435400000|2025-10-14 09:50:00|7010.01|7010.01|7017.08|7017.08|7017.08|7017.08|7009.35|7009.35|0
1760435700000|2025-10-14 09:55:00|7014.5|7014.5|7017.08|7017.08|7018.4|7018.4|7014.5|7014.5|0
1760436000000|2025-10-14 10:00:00|7014.95|7014.95|7008.55|7008.55|7014.95|7014.95|7008.55|7008.55|0
1760436300000|2025-10-14 10:05:00|7007.22|7007.22|7008.29|7008.29|7008.29|7008.29|7007.22|7007.22|0
1760436600000|2025-10-14 10:10:00|7010.42|7010.42|7006.56|7006.56|7015.58|7015.58|7006.56|7006.56|0
1760436900000|2025-10-14 10:15:00|7007.63|7007.63|7001.77|7001.77|7008.7|7008.7|7001.77|7001.77|0
1760437200000|2025-10-14 10:20:00|7003.1|7003.1|6998.17|6998.17|7003.1|7003.1|6998.17|6998.17|0
1760437500000|2025-10-14 10:25:00|7000.3|7000.3|6998.57|6998.57|7000.3|7000.3|6998.57|6998.57|0
1760437800000|2025-10-14 10:30:00|6996.62|6996.62|6991.87|6991.87|6998.13|6998.13|6989.73|6989.73|0
1760438100000|2025-10-14 10:35:00|6989.88|6989.88|6991.87|6991.87|6993.12|6993.12|6989.47|6989.47|0
1760438400000|2025-10-14 10:40:00|6992.93|6992.93|6996.81|6996.81|6997.87|6997.87|6992.93|6992.93|0
1760438700000|2025-10-14 10:45:00|6997.47|6997.47|6996.36|6996.36|7000.67|7000.67|6996.36|6996.36|0
1760439000000|2025-10-14 10:50:00|6993.78|6993.78|6989.87|6989.87|6993.78|6993.78|6989.87|6989.87|0
1760439300000|2025-10-14 10:55:00|6990.94|6990.94|6992.01|6992.01|6993.07|6993.07|6990.94|6990.94|0
1760439600000|2025-10-14 11:00:00|6993.33|6993.33|6992.67|6992.67|6993.33|6993.33|6991.6|6991.6|0
1760439900000|2025-10-14 11:05:00|6993.55|6993.55|7000.4|7000.4|7000.4|7000.4|6993.55|6993.55|0
1760440200000|2025-10-14 11:10:00|7002.53|7002.53|7004.67|7004.67|7004.67|7004.67|7001.47|7001.47|0
1760440500000|2025-10-14 11:15:00|7006.8|7006.8|7010.05|7010.05|7011.11|7011.11|7005.07|7005.07|0
1760440800000|2025-10-14 11:20:00|7011.11|7011.11|7019.47|7019.47|7019.47|7019.47|7007.29|7007.29|0
1760441100000|2025-10-14 11:25:00|7018.41|7018.41|7017.75|7017.75|7018.41|7018.41|7017.75|7017.75|0
1760441400000|2025-10-14 11:30:00|7020.95|7020.95|7023.34|7023.34|7023.34|7023.34|7020.95|7020.95|0
1760441700000|2025-10-14 11:35:00|7021.21|7021.21|7022.27|7022.27|7025.48|7025.48|7021.21|7021.21|0
1760442000000|2025-10-14 11:40:00|7021.21|7021.21|7019.33|7019.33|7022.27|7022.27|7019.33|7019.33|0
1760442300000|2025-10-14 11:45:00|7018.26|7018.26|7017.42|7017.42|7018.26|7018.26|7012.26|7012.26|0
1760442600000|2025-10-14 11:50:00|7018.49|7018.49|7019.15|7019.15|7019.81|7019.81|7018.49|7018.49|0
1760442900000|2025-10-14 11:55:00|7018.08|7018.08|7013.12|7013.12|7018.08|7018.08|7013.12|7013.12|0
1760443200000|2025-10-14 12:00:00|7014|7014|7015.07|7015.07|7016.14|7016.14|7014|7014|0
1760443500000|2025-10-14 12:05:00|7012.49|7012.49|7009.7|7009.7|7012.49|7012.49|7009.7|7009.7|0
1760443800000|2025-10-14 12:10:00|7010.76|7010.76|7011.46|7011.46|7013.15|7013.15|7007.82|7007.82|0
1760444100000|2025-10-14 12:15:00|7010.4|7010.4|7005.24|7005.24|7010.4|7010.4|7005.24|7005.24|0
1760444400000|2025-10-14 12:20:00|7007.37|7007.37|7007.82|7007.82|7009.95|7009.95|7007.37|7007.37|0
1760444700000|2025-10-14 12:25:00|7007.16|7007.16|7009.11|7009.11|7010.84|7010.84|7005.68|7005.68|0
1760445000000|2025-10-14 12:30:00|7008.04|7008.04|7000.13|7000.13|7008.04|7008.04|7000.13|7000.13|0
1760445300000|2025-10-14 12:35:00|6998.8|6998.8|6997.08|6997.08|6998.8|6998.8|6997.08|6997.08|0
1760445600000|2025-10-14 12:40:00|6993.88|6993.88|6990.68|6990.68|6993.88|6993.88|6990.68|6990.68|0
1760445900000|2025-10-14 12:45:00|6993.26|6993.26|6997.52|6997.52|6997.52|6997.52|6993.26|6993.26|0
1760446200000|2025-10-14 12:50:00|6997.26|6997.26|6998.32|6998.32|6998.32|6998.32|6997.26|6997.26|0
1760446500000|2025-10-14 12:55:00|6998.59|6998.59|7001.64|7001.64|7001.64|7001.64|6998.59|6998.59|0
1760446800000|2025-10-14 13:00:00|7000.98|7000.98|6998.44|6998.44|7001.64|7001.64|6997.37|6997.37|0
1760447400000|2025-10-14 13:10:00|6997.78|6997.78|6988.54|6988.54|6997.78|6997.78|6988.54|6988.54|0
1760447700000|2025-10-14 13:15:00|6990.68|6990.68|6993.26|6993.26|6994.32|6994.32|6990.68|6990.68|0
1760448000000|2025-10-14 13:20:00|6995.84|6995.84|7001.87|7001.87|7001.87|7001.87|6993.26|6993.26|0
1760448300000|2025-10-14 13:25:00|7000.81|7000.81|7002.32|7002.32|7002.32|7002.32|6997.6|6997.6|0
1760448600000|2025-10-14 13:30:00|7001.66|7001.66|7007.07|7007.07|7011.78|7011.78|7000.59|7000.59|0
1760448900000|2025-10-14 13:35:00|7004.49|7004.49|7008.54|7008.54|7008.54|7008.54|7001.69|7001.69|0
1760449200000|2025-10-14 13:40:00|7010.67|7010.67|6998.48|6998.48|7013.91|7013.91|6997.15|6997.15|0
1760449500000|2025-10-14 13:45:00|6995.9|6995.9|6994.21|6994.21|6995.9|6995.9|6987.77|6987.77|0
1760449800000|2025-10-14 13:50:00|6993.15|6993.15|7000.04|7000.04|7002.17|7002.17|6991.01|6991.01|0
1760450100000|2025-10-14 13:55:00|7001.1|7001.1|7002.17|7002.17|7003.9|7003.9|6998.97|6998.97|0
1760450400000|2025-10-14 14:00:00|7003.24|7003.24|6985.49|6985.49|7003.9|7003.9|6985.49|6985.49|0
1760450700000|2025-10-14 14:05:00|6982.91|6982.91|6987.19|6987.19|6988.26|6988.26|6979.04|6979.04|0
1760451000000|2025-10-14 14:10:00|6990.84|6990.84|7000.2|7000.2|7002.33|7002.33|6990.84|6990.84|0
1760451300000|2025-10-14 14:15:00|6997.62|6997.62|7002.78|7002.78|7002.78|7002.78|6997.62|6997.62|0
1760451600000|2025-10-14 14:20:00|7001.71|7001.71|6995.72|6995.72|7001.71|7001.71|6994.65|6994.65|0
1760451900000|2025-10-14 14:25:00|6996.79|6996.79|6989.14|6989.14|6996.79|6996.79|6989.14|6989.14|0
1760452200000|2025-10-14 14:30:00|6986.56|6986.56|6989.77|6989.77|6989.77|6989.77|6978.84|6978.84|0
1760452500000|2025-10-14 14:35:00|6990.83|6990.83|6990.65|6990.65|6996.61|6996.61|6990.65|6990.65|0
1760452800000|2025-10-14 14:40:00|6991.72|6991.72|6997.54|6997.54|7003.13|7003.13|6991.72|6991.72|0
1760453100000|2025-10-14 14:45:00|6996.88|6996.88|7009.55|7009.55|7009.55|7009.55|6996.88|6996.88|0
1760453400000|2025-10-14 14:50:00|7007.41|7007.41|7004.88|7004.88|7007.41|7007.41|7001.23|7001.23|0
1760453700000|2025-10-14 14:55:00|7003.81|7003.81|6994.34|6994.34|7003.81|7003.81|6994.34|6994.34|0
1760454000000|2025-10-14 15:00:00|6995.41|6995.41|6995.56|6995.56|6996.62|6996.62|6991.95|6991.95|0
1760454300000|2025-10-14 15:05:00|6996.62|6996.62|6991.2|6991.2|6998.35|6998.35|6991.2|6991.2|0
1760454600000|2025-10-14 15:10:00|6991.87|6991.87|6992.53|6992.53|6993.6|6993.6|6991.02|6991.02|0
1760454900000|2025-10-14 15:15:00|6995.11|6995.11|6992.31|6992.31|6997.03|6997.03|6991.87|6991.87|0
1760455200000|2025-10-14 15:20:00|6993.64|6993.64|6990.36|6990.36|6993.64|6993.64|6984.98|6984.98|0
1760455500000|2025-10-14 15:25:00|6991.02|6991.02|6992.76|6992.76|6995.38|6995.38|6989.96|6989.96|0
1760512500000|2025-10-15 07:15:00|7052.61|7052.61|7071.94|7071.94|7076.65|7076.65|7052.61|7052.61|0
1760512800000|2025-10-15 07:20:00|7069.81|7069.81|7065.9|7065.9|7071.94|7071.94|7059.67|7059.67|0
1760513100000|2025-10-15 07:25:00|7064.83|7064.83|7066.96|7066.96|7066.96|7066.96|7064.83|7064.83|0
1760513400000|2025-10-15 07:30:00|7063.76|7063.76|7067.86|7067.86|7069.99|7069.99|7063.76|7063.76|0
1760513700000|2025-10-15 07:35:00|7065.28|7065.28|7062.52|7062.52|7067.86|7067.86|7062.52|7062.52|0
1760514000000|2025-10-15 07:40:00|7065.1|7065.1|7070.26|7070.26|7070.26|7070.26|7065.1|7065.1|0
1760514300000|2025-10-15 07:45:00|7069.6|7069.6|7065.51|7065.51|7069.6|7069.6|7061.86|7061.86|0
1760514600000|2025-10-15 07:50:00|7068.09|7068.09|7071.11|7071.11|7073.25|7073.25|7068.09|7068.09|0
1760514900000|2025-10-15 07:55:00|7070.45|7070.45|7063.99|7063.99|7070.45|7070.45|7058.83|7058.83|0
1760515200000|2025-10-15 08:00:00|7066.12|7066.12|7056.51|7056.51|7069.14|7069.14|7056.51|7056.51|0
1760515500000|2025-10-15 08:05:00|7052.25|7052.25|7054.2|7054.2|7054.2|7054.2|7051.59|7051.59|0
1760515800000|2025-10-15 08:10:00|7056.78|7056.78|7053.58|7053.58|7056.78|7056.78|7051|7051|0
1760516100000|2025-10-15 08:15:00|7056.78|7056.78|7058.29|7058.29|7061.94|7061.94|7056.78|7056.78|0
1760516400000|2025-10-15 08:20:00|7060.87|7060.87|7056.61|7056.61|7060.87|7060.87|7056.61|7056.61|0
1760516700000|2025-10-15 08:25:00|7055.54|7055.54|7065.01|7065.01|7069.27|7069.27|7055.54|7055.54|0
1760517000000|2025-10-15 08:30:00|7070.34|7070.34|7057.69|7057.69|7070.34|7070.34|7056.3|7056.3|0
1760517300000|2025-10-15 08:35:00|7059.02|7059.02|7063.12|7063.12|7066.08|7066.08|7059.02|7059.02|0
1760517600000|2025-10-15 08:40:00|7057.96|7057.96|7057.95|7057.95|7058.62|7058.62|7054.1|7054.1|0
1760517900000|2025-10-15 08:45:00|7056.89|7056.89|7057.48|7057.48|7057.48|7057.48|7054.9|7054.9|0
1760518200000|2025-10-15 08:50:00|7056.16|7056.16|7056.16|7056.16|7056.16|7056.16|7056.16|7056.16|0
1760518500000|2025-10-15 08:55:00|7052.96|7052.96|7051.19|7051.19|7052.96|7052.96|7047.1|7047.1|0
1760518800000|2025-10-15 09:00:00|7052.26|7052.26|7052.05|7052.05|7052.26|7052.26|7049.47|7049.47|0
1760519100000|2025-10-15 09:05:00|7054.18|7054.18|7060.25|7060.25|7060.25|7060.25|7052.05|7052.05|0
1760519400000|2025-10-15 09:10:00|7062.24|7062.24|7075.64|7075.64|7076.71|7076.71|7062.24|7062.24|0
1760519700000|2025-10-15 09:15:00|7073.06|7073.06|7082.57|7082.57|7082.57|7082.57|7073.06|7073.06|0
1760520000000|2025-10-15 09:20:00|7081.9|7081.9|7081.25|7081.25|7081.9|7081.9|7076.09|7076.09|0
1760520300000|2025-10-15 09:25:00|7083.83|7083.83|7076.53|7076.53|7087.03|7087.03|7076.53|7076.53|0
1760520600000|2025-10-15 09:30:00|7077.6|7077.6|7081.87|7081.87|7081.87|7081.87|7077.6|7077.6|0
1760520900000|2025-10-15 09:35:00|7085.07|7085.07|7082.53|7082.53|7085.07|7085.07|7080.4|7080.4|0
1760521200000|2025-10-15 09:40:00|7083.85|7083.85|7071.86|7071.86|7083.85|7083.85|7071.86|7071.86|0
1760521500000|2025-10-15 09:45:00|7068.66|7068.66|7068.87|7068.87|7075.91|7075.91|7066.93|7066.93|0
1760521800000|2025-10-15 09:50:00|7069.94|7069.94|7071.62|7071.62|7075.27|7075.27|7069.94|7069.94|0
1760522100000|2025-10-15 09:55:00|7070.3|7070.3|7071.44|7071.44|7071.62|7071.62|7070.3|7070.3|0
1760522400000|2025-10-15 10:00:00|7068.86|7068.86|7076.35|7076.35|7076.35|7076.35|7068.61|7068.61|0
1760522700000|2025-10-15 10:05:00|7078.93|7078.93|7085.33|7085.33|7086.65|7086.65|7078.93|7078.93|0
1760523000000|2025-10-15 10:10:00|7087.91|7087.91|7093.9|7093.9|7094.57|7094.57|7087.91|7087.91|0
1760523300000|2025-10-15 10:15:00|7092.84|7092.84|7087.23|7087.23|7092.84|7092.84|7087.23|7087.23|0
1760523600000|2025-10-15 10:20:00|7084.66|7084.66|7085.54|7085.54|7085.54|7085.54|7084.66|7084.66|0
1760523900000|2025-10-15 10:25:00|7088.74|7088.74|7087.5|7087.5|7088.74|7088.74|7082.34|7082.34|0
1760524200000|2025-10-15 10:30:00|7086.84|7086.84|7084.05|7084.05|7087.91|7087.91|7084.05|7084.05|0
1760524500000|2025-10-15 10:35:00|7081.47|7081.47|7084.05|7084.05|7084.05|7084.05|7081.47|7081.47|0
1760524800000|2025-10-15 10:40:00|7085.37|7085.37|7086.44|7086.44|7086.44|7086.44|7085.37|7085.37|0
1760525100000|2025-10-15 10:45:00|7085.11|7085.11|7084.26|7084.26|7085.77|7085.77|7083.19|7083.19|0
1760525400000|2025-10-15 10:50:00|7084.92|7084.92|7075.67|7075.67|7084.92|7084.92|7074.6|7074.6|0
1760525700000|2025-10-15 10:55:00|7073.09|7073.09|7073.07|7073.07|7076.93|7076.93|7071.77|7071.77|0
1760526000000|2025-10-15 11:00:00|7076.27|7076.27|7082.76|7082.76|7082.76|7082.76|7076.27|7076.27|0
1760526300000|2025-10-15 11:05:00|7076.36|7076.36|7081.25|7081.25|7081.25|7081.25|7075.47|7075.47|0
1760526600000|2025-10-15 11:10:00|7081.91|7081.91|7080.84|7080.84|7084.49|7084.49|7080.84|7080.84|0
1760526900000|2025-10-15 11:15:00|7081.91|7081.91|7076.13|7076.13|7081.91|7081.91|7075.06|7075.06|0
1760527200000|2025-10-15 11:20:00|7070.8|7070.8|7067.56|7067.56|7070.8|7070.8|7066.9|7066.9|0
1760527500000|2025-10-15 11:25:00|7062.22|7062.22|7058.45|7058.45|7062.22|7062.22|7058.45|7058.45|0
1760527800000|2025-10-15 11:30:00|7058.98|7058.98|7055.59|7055.59|7058.98|7058.98|7053.82|7053.82|0
1760528100000|2025-10-15 11:35:00|7054.27|7054.27|7056.31|7056.31|7056.31|7056.31|7053.73|7053.73|0
1760528400000|2025-10-15 11:40:00|7055.25|7055.25|7052.01|7052.01|7055.25|7055.25|7052.01|7052.01|0
1760528700000|2025-10-15 11:45:00|7054.59|7054.59|7055.61|7055.61|7055.61|7055.61|7051.35|7051.35|0
1760529000000|2025-10-15 11:50:00|7056.68|7056.68|7056.68|7056.68|7056.68|7056.68|7056.68|7056.68|0
1760529300000|2025-10-15 11:55:00|7057.75|7057.75|7057.13|7057.13|7060.33|7060.33|7057.13|7057.13|0
1760529600000|2025-10-15 12:00:00|7054.55|7054.55|7058.55|7058.55|7061.13|7061.13|7054.55|7054.55|0
1760529900000|2025-10-15 12:05:00|7059.87|7059.87|7064.76|7064.76|7066.09|7066.09|7059.87|7059.87|0
1760530200000|2025-10-15 12:10:00|7064.5|7064.5|7063.84|7063.84|7064.5|7064.5|7063.84|7063.84|0
1760530500000|2025-10-15 12:15:00|7064.72|7064.72|7064.72|7064.72|7064.72|7064.72|7064.72|7064.72|0
1760530800000|2025-10-15 12:20:00|7064.06|7064.06|7056.59|7056.59|7064.06|7064.06|7052.95|7052.95|0
1760531100000|2025-10-15 12:25:00|7054.02|7054.02|7051.61|7051.61|7054.02|7054.02|7051.44|7051.44|0
1760531400000|2025-10-15 12:30:00|7050.73|7050.73|7053.93|7053.93|7053.93|7053.93|7047.08|7047.08|0
1760531700000|2025-10-15 12:35:00|7054.46|7054.46|7057.91|7057.91|7057.91|7057.91|7054.46|7054.46|0
1760532000000|2025-10-15 12:40:00|7056.85|7056.85|7061.56|7061.56|7061.56|7061.56|7056.85|7056.85|0
1760532300000|2025-10-15 12:45:00|7063.69|7063.69|7062.63|7062.63|7066.27|7066.27|7062.63|7062.63|0
1760532600000|2025-10-15 12:50:00|7063.7|7063.7|7064.59|7064.59|7064.59|7064.59|7063.7|7063.7|0
1760532900000|2025-10-15 12:55:00|7067.17|7067.17|7072.33|7072.33|7072.33|7072.33|7067.17|7067.17|0
1760533200000|2025-10-15 13:00:00|7069.75|7069.75|7067.26|7067.26|7072.5|7072.5|7064.68|7064.68|0
1760533500000|2025-10-15 13:05:00|7069.84|7069.84|7067.71|7067.71|7069.84|7069.84|7067.71|7067.71|0
1760533800000|2025-10-15 13:10:00|7067.04|7067.04|7066.37|7066.37|7067.71|7067.71|7066.37|7066.37|0
1760534100000|2025-10-15 13:15:00|7068.95|7068.95|7072.15|7072.15|7072.15|7072.15|7068.95|7068.95|0
1760534400000|2025-10-15 13:20:00|7070.02|7070.02|7069.22|7069.22|7070.02|7070.02|7067.89|7067.89|0
1760534700000|2025-10-15 13:25:00|7067.9|7067.9|7067.9|7067.9|7067.9|7067.9|7067.9|7067.9|0
1760535000000|2025-10-15 13:30:00|7065.76|7065.76|7059.72|7059.72|7066.83|7066.83|7058.66|7058.66|0
1760535300000|2025-10-15 13:35:00|7061.85|7061.85|7067.72|7067.72|7067.72|7067.72|7061.85|7061.85|0
1760535600000|2025-10-15 13:40:00|7067.45|7067.45|7066.12|7066.12|7071.28|7071.28|7066.12|7066.12|0
1760535900000|2025-10-15 13:45:00|7065.85|7065.85|7063.98|7063.98|7065.85|7065.85|7061.4|7061.4|0
1760536200000|2025-10-15 13:50:00|7063.72|7063.72|7063.72|7063.72|7065.85|7065.85|7063.72|7063.72|0
1760536500000|2025-10-15 13:55:00|7062.65|7062.65|7067.1|7067.1|7067.1|7067.1|7062.65|7062.65|0
1760536800000|2025-10-15 14:00:00|7064.97|7064.97|7061.94|7061.94|7064.97|7064.97|7061.94|7061.94|0
1760537100000|2025-10-15 14:05:00|7064.08|7064.08|7078.33|7078.33|7078.33|7078.33|7064.08|7064.08|0
1760537400000|2025-10-15 14:10:00|7079.4|7079.4|7074.88|7074.88|7081.98|7081.98|7074.88|7074.88|0
1760537700000|2025-10-15 14:15:00|7077.46|7077.46|7075.85|7075.85|7080.04|7080.04|7074.61|7074.61|0
1760538000000|2025-10-15 14:20:00|7076.51|7076.51|7078.83|7078.83|7078.83|7078.83|7076.25|7076.25|0
1760538300000|2025-10-15 14:25:00|7081.41|7081.41|7084.07|7084.07|7086.21|7086.21|7081.41|7081.41|0
1760538600000|2025-10-15 14:30:00|7081.49|7081.49|7074.17|7074.17|7081.49|7081.49|7074.17|7074.17|0
1760538900000|2025-10-15 14:35:00|7078.43|7078.43|7078.47|7078.47|7078.47|7078.47|7075.89|7075.89|0
1760539200000|2025-10-15 14:40:00|7073.31|7073.31|7068.03|7068.03|7075.89|7075.89|7067.37|7067.37|0
1760539500000|2025-10-15 14:45:00|7073.19|7073.19|7068.44|7068.44|7073.19|7073.19|7066.31|7066.31|0
1760539800000|2025-10-15 14:50:00|7065.86|7065.86|7057.69|7057.69|7065.86|7065.86|7057.69|7057.69|0
1760540100000|2025-10-15 14:55:00|7058.75|7058.75|7055.06|7055.06|7058.75|7058.75|7051.94|7051.94|0
1760540400000|2025-10-15 15:00:00|7057.64|7057.64|7046.01|7046.01|7057.64|7057.64|7045.2|7045.2|0
1760540700000|2025-10-15 15:05:00|7047.07|7047.07|7055.96|7055.96|7056.76|7056.76|7047.07|7047.07|0
1760541000000|2025-10-15 15:10:00|7055.7|7055.7|7056.62|7056.62|7058.58|7058.58|7054.63|7054.63|0
1760541300000|2025-10-15 15:15:00|7056.36|7056.36|7055.88|7055.88|7058.46|7058.46|7055.29|7055.29|0
1760541600000|2025-10-15 15:20:00|7056.94|7056.94|7049.7|7049.7|7059.7|7059.7|7049.7|7049.7|0
1760541900000|2025-10-15 15:25:00|7050.77|7050.77|7047.78|7047.78|7053.08|7053.08|7046.44|7046.44|0
1760598900000|2025-10-16 07:15:00|7041.44|7041.44|7048.5|7048.5|7054.24|7054.24|7039.31|7039.31|0
1760599200000|2025-10-16 07:20:00|7051.7|7051.7|7084.2|7084.2|7097.85|7097.85|7051.7|7051.7|0
1760599500000|2025-10-16 07:25:00|7085.26|7085.26|7092.28|7092.28|7096.54|7096.54|7085.26|7085.26|0
1760599800000|2025-10-16 07:30:00|7098.68|7098.68|7106.14|7106.14|7120.01|7120.01|7098.68|7098.68|0
1760600100000|2025-10-16 07:35:00|7109.35|7109.35|7089.35|7089.35|7109.35|7109.35|7086.77|7086.77|0
1760600400000|2025-10-16 07:40:00|7088.29|7088.29|7079.75|7079.75|7093.62|7093.62|7077.62|7077.62|0
1760600700000|2025-10-16 07:45:00|7081.88|7081.88|7098.59|7098.59|7098.59|7098.59|7081.88|7081.88|0
1760601000000|2025-10-16 07:50:00|7101.79|7101.79|7100.24|7100.24|7113.04|7113.04|7099.17|7099.17|0
1760601300000|2025-10-16 07:55:00|7095.08|7095.08|7100.41|7100.41|7104.95|7104.95|7095.08|7095.08|0
1760601600000|2025-10-16 08:00:00|7102.54|7102.54|7105.75|7105.75|7105.75|7105.75|7098.28|7098.28|0
1760601900000|2025-10-16 08:05:00|7111.08|7111.08|7122.02|7122.02|7122.02|7122.02|7109.22|7109.22|0
1760602200000|2025-10-16 08:10:00|7119.89|7119.89|7136.08|7136.08|7137.59|7137.59|7116.69|7116.69|0
1760602500000|2025-10-16 08:15:00|7136.61|7136.61|7183.01|7183.01|7187.72|7187.72|7136.61|7136.61|0
1760602800000|2025-10-16 08:20:00|7177.68|7177.68|7199.02|7199.02|7218.04|7218.04|7177.68|7177.68|0
1760603100000|2025-10-16 08:25:00|7196.88|7196.88|7189.15|7189.15|7199.02|7199.02|7182.76|7182.76|0
1760603400000|2025-10-16 08:30:00|7185.91|7185.91|7184.75|7184.75|7187.51|7187.51|7177.91|7177.91|0
1760603700000|2025-10-16 08:35:00|7185.82|7185.82|7195.42|7195.42|7203.96|7203.96|7185.82|7185.82|0
1760604000000|2025-10-16 08:40:00|7194.36|7194.36|7179.15|7179.15|7194.89|7194.89|7179.15|7179.15|0
1760604300000|2025-10-16 08:45:00|7180.22|7180.22|7201.11|7201.11|7201.29|7201.29|7170.97|7170.97|0
1760604600000|2025-10-16 08:50:00|7202|7202|7199.51|7199.51|7203.77|7203.77|7198.44|7198.44|0
1760604900000|2025-10-16 08:55:00|7198.44|7198.44|7192.66|7192.66|7205.38|7205.38|7187.86|7187.86|0
1760605200000|2025-10-16 09:00:00|7189.46|7189.46|7186.66|7186.66|7195.86|7195.86|7185.15|7185.15|0
1760605500000|2025-10-16 09:05:00|7187.73|7187.73|7193.96|7193.96|7202.49|7202.49|7187.73|7187.73|0
1760605800000|2025-10-16 09:10:00|7187.56|7187.56|7198.04|7198.04|7204.45|7204.45|7184.35|7184.35|0
1760606100000|2025-10-16 09:15:00|7197.25|7197.25|7195.12|7195.12|7197.25|7197.25|7190.85|7190.85|0
1760606400000|2025-10-16 09:20:00|7195.38|7195.38|7180.62|7180.62|7195.38|7195.38|7180.62|7180.62|0
1760606700000|2025-10-16 09:25:00|7183.82|7183.82|7171.46|7171.46|7183.82|7183.82|7171.02|7171.02|0
1760607000000|2025-10-16 09:30:00|7168.88|7168.88|7156.08|7156.08|7171.46|7171.46|7156.08|7156.08|0
1760607300000|2025-10-16 09:35:00|7150.75|7150.75|7151.55|7151.55|7151.81|7151.81|7147.55|7147.55|0
1760607600000|2025-10-16 09:40:00|7149.41|7149.41|7168|7168|7169.32|7169.32|7149.41|7149.41|0
1760607900000|2025-10-16 09:45:00|7170.13|7170.13|7159.99|7159.99|7170.66|7170.66|7159.99|7159.99|0
1760608200000|2025-10-16 09:50:00|7161.06|7161.06|7154.21|7154.21|7161.68|7161.68|7153.15|7153.15|0
1760608500000|2025-10-16 09:55:00|7155.28|7155.28|7150.65|7150.65|7155.28|7155.28|7145.32|7145.32|0
1760608800000|2025-10-16 10:00:00|7153.85|7153.85|7157.27|7157.27|7161.36|7161.36|7151.05|7151.05|0
1760609100000|2025-10-16 10:05:00|7154.07|7154.07|7154.63|7154.63|7156.94|7156.94|7154.07|7154.07|0
1760609400000|2025-10-16 10:10:00|7155.52|7155.52|7160.23|7160.23|7160.23|7160.23|7154.63|7154.63|0
1760609700000|2025-10-16 10:15:00|7159.17|7159.17|7158.1|7158.1|7159.17|7159.17|7158.1|7158.1|0
1760610000000|2025-10-16 10:20:00|7154.9|7154.9|7154.9|7154.9|7154.9|7154.9|7154.9|7154.9|0
1760610300000|2025-10-16 10:25:00|7143.16|7143.16|7143.16|7143.16|7143.16|7143.16|7139.96|7139.96|0
1760610600000|2025-10-16 10:30:00|7144.23|7144.23|7147.88|7147.88|7147.88|7147.88|7144.23|7144.23|0
1760610900000|2025-10-16 10:35:00|7145.3|7145.3|7146.1|7146.1|7149.56|7149.56|7143.52|7143.52|0
1760611200000|2025-10-16 10:40:00|7135.43|7135.43|7123.44|7123.44|7135.43|7135.43|7123.44|7123.44|0
1760611500000|2025-10-16 10:45:00|7122.37|7122.37|7134.64|7134.64|7134.64|7134.64|7122.37|7122.37|0
1760611800000|2025-10-16 10:50:00|7136.77|7136.77|7133.13|7133.13|7137.84|7137.84|7133.13|7133.13|0
1760612100000|2025-10-16 10:55:00|7133.92|7133.92|7130.45|7130.45|7136.04|7136.04|7130.45|7130.45|0
1760612400000|2025-10-16 11:00:00|7127.87|7127.87|7127.87|7127.87|7127.87|7127.87|7125.29|7125.29|0
1760612700000|2025-10-16 11:05:00|7119.34|7119.34|7120.4|7120.4|7120.4|7120.4|7117.2|7117.2|0
1760613000000|2025-10-16 11:10:00|7119.08|7119.08|7118.63|7118.63|7121.21|7121.21|7118.63|7118.63|0
1760613300000|2025-10-16 11:15:00|7117.74|7117.74|7114.9|7114.9|7117.92|7117.92|7114.9|7114.9|0
1760613600000|2025-10-16 11:20:00|7115.43|7115.43|7115.97|7115.97|7115.97|7115.97|7110.1|7110.1|0
1760613900000|2025-10-16 11:25:00|7117.03|7117.03|7125.74|7125.74|7134.1|7134.1|7117.03|7117.03|0
1760614200000|2025-10-16 11:30:00|7125.21|7125.21|7133.75|7133.75|7135.88|7135.88|7125.21|7125.21|0
1760614500000|2025-10-16 11:35:00|7132.43|7132.43|7121.93|7121.93|7133.09|7133.09|7121.93|7121.93|0
1760614800000|2025-10-16 11:40:00|7115.53|7115.53|7115.8|7115.8|7115.8|7115.8|7114.73|7114.73|0
1760615100000|2025-10-16 11:45:00|7118.38|7118.38|7129.05|7129.05|7129.05|7129.05|7118.38|7118.38|0
1760615400000|2025-10-16 11:50:00|7127.98|7127.98|7129.98|7129.98|7129.98|7129.98|7127.98|7127.98|0
1760615700000|2025-10-16 11:55:00|7131.04|7131.04|7133.18|7133.18|7133.18|7133.18|7125.71|7125.71|0
1760616000000|2025-10-16 12:00:00|7134.24|7134.24|7149|7149|7149|7149|7134.24|7134.24|0
1760616300000|2025-10-16 12:05:00|7152.2|7152.2|7154.15|7154.15|7156.29|7156.29|7152.2|7152.2|0
1760616600000|2025-10-16 12:10:00|7155.22|7155.22|7147.58|7147.58|7155.22|7155.22|7145.44|7145.44|0
1760616900000|2025-10-16 12:15:00|7148.65|7148.65|7158.87|7158.87|7159.93|7159.93|7148.65|7148.65|0
1760617200000|2025-10-16 12:20:00|7159.93|7159.93|7164.13|7164.13|7165.21|7165.21|7159.87|7159.87|0
1760617500000|2025-10-16 12:25:00|7165.2|7165.2|7154.26|7154.26|7165.2|7165.2|7151.06|7151.06|0
1760617800000|2025-10-16 12:30:00|7154|7154|7153.82|7153.82|7154|7154|7151.86|7151.86|0
1760618100000|2025-10-16 12:35:00|7154.88|7154.88|7157.28|7157.28|7158.53|7158.53|7154.88|7154.88|0
1760618400000|2025-10-16 12:40:00|7158.17|7158.17|7156.84|7156.84|7158.17|7158.17|7154.97|7154.97|0
1760618700000|2025-10-16 12:45:00|7157.1|7157.1|7154.6|7154.6|7159.68|7159.68|7153.28|7153.28|0
1760619000000|2025-10-16 12:50:00|7155.13|7155.13|7155.13|7155.13|7155.13|7155.13|7155.13|7155.13|0
1760619300000|2025-10-16 12:55:00|7148.73|7148.73|7138.07|7138.07|7149|7149|7138.07|7138.07|0
1760619600000|2025-10-16 13:00:00|7142.34|7142.34|7143.4|7143.4|7143.4|7143.4|7140.2|7140.2|0
1760619900000|2025-10-16 13:05:00|7138.07|7138.07|7146.6|7146.6|7147.66|7147.66|7138.07|7138.07|0
1760620200000|2025-10-16 13:10:00|7145.53|7145.53|7153.71|7153.71|7153.71|7153.71|7145.53|7145.53|0
1760620500000|2025-10-16 13:15:00|7153.18|7153.18|7159.53|7159.53|7161.5|7161.5|7152.52|7152.52|0
1760620800000|2025-10-16 13:20:00|7159.8|7159.8|7161.04|7161.04|7161.04|7161.04|7152.46|7152.46|0
1760621100000|2025-10-16 13:25:00|7158.9|7158.9|7157.83|7157.83|7162.1|7162.1|7156.77|7156.77|0
1760621400000|2025-10-16 13:30:00|7154.63|7154.63|7163.46|7163.46|7165.03|7165.03|7154.63|7154.63|0
1760621700000|2025-10-16 13:35:00|7162.39|7162.39|7158.7|7158.7|7171.99|7171.99|7155.54|7155.54|0
1760622000000|2025-10-16 13:40:00|7156.56|7156.56|7168.75|7168.75|7169.81|7169.81|7155.5|7155.5|0
1760622300000|2025-10-16 13:45:00|7165.55|7165.55|7164.3|7164.3|7165.55|7165.55|7148.03|7148.03|0
1760622600000|2025-10-16 13:50:00|7162.17|7162.17|7172.83|7172.83|7172.83|7172.83|7162.17|7162.17|0
1760622900000|2025-10-16 13:55:00|7170.25|7170.25|7158.83|7158.83|7172.38|7172.38|7158.83|7158.83|0
1760623200000|2025-10-16 14:00:00|7159.9|7159.9|7168.47|7168.47|7174.25|7174.25|7159.9|7159.9|0
1760623500000|2025-10-16 14:05:00|7171.67|7171.67|7178.34|7178.34|7178.34|7178.34|7171.67|7171.67|0
1760623800000|2025-10-16 14:10:00|7175.76|7175.76|7179.41|7179.41|7188.56|7188.56|7175.76|7175.76|0
1760624100000|2025-10-16 14:15:00|7180.47|7180.47|7170.69|7170.69|7183.67|7183.67|7162.33|7162.33|0
1760624400000|2025-10-16 14:20:00|7171.35|7171.35|7164.23|7164.23|7171.35|7171.35|7157.03|7157.03|0
1760624700000|2025-10-16 14:25:00|7167.43|7167.43|7189.49|7189.49|7189.49|7189.49|7167.43|7167.43|0
1760625000000|2025-10-16 14:30:00|7192.07|7192.07|7218.02|7218.02|7221.22|7221.22|7192.07|7192.07|0
1760625300000|2025-10-16 14:35:00|7219.08|7219.08|7226.99|7226.99|7228.59|7228.59|7216.15|7216.15|0
1760625600000|2025-10-16 14:40:00|7220.59|7220.59|7231.03|7231.03|7240.9|7240.9|7220.59|7220.59|0
1760625900000|2025-10-16 14:45:00|7228.45|7228.45|7212.46|7212.46|7228.45|7228.45|7207.11|7207.11|0
1760626200000|2025-10-16 14:50:00|7211.8|7211.8|7218.64|7218.64|7218.64|7218.64|7207.27|7207.27|0
1760626500000|2025-10-16 14:55:00|7221.22|7221.22|7218.94|7218.94|7224.68|7224.68|7214.22|7214.22|0
1760626800000|2025-10-16 15:00:00|7217.87|7217.87|7221.58|7221.58|7231.18|7231.18|7217.87|7217.87|0
1760627100000|2025-10-16 15:05:00|7219.44|7219.44|7203.97|7203.97|7220.51|7220.51|7203.97|7203.97|0
1760627400000|2025-10-16 15:10:00|7202.91|7202.91|7214.25|7214.25|7214.25|7214.25|7200.77|7200.77|0
1760627700000|2025-10-16 15:15:00|7217.45|7217.45|7226.82|7226.82|7228.78|7228.78|7215.31|7215.31|0
1760628000000|2025-10-16 15:20:00|7228.6|7228.6|7226.03|7226.03|7232.42|7232.42|7225.76|7225.76|0
1760628300000|2025-10-16 15:25:00|7224.96|7224.96|7222.44|7222.44|7227.63|7227.63|7219.18|7219.18|0
1760685300000|2025-10-17 07:15:00|7131.56|7131.56|7124.36|7124.36|7134.67|7134.67|7124.36|7124.36|0
1760685600000|2025-10-17 07:20:00|7121.78|7121.78|7128.47|7128.47|7129.54|7129.54|7121.78|7121.78|0
1760685900000|2025-10-17 07:25:00|7129.13|7129.13|7133.42|7133.42|7135.11|7135.11|7127.81|7127.81|0
1760686200000|2025-10-17 07:30:00|7131.29|7131.29|7131.9|7131.9|7134.49|7134.49|7120.79|7120.79|0
1760686500000|2025-10-17 07:35:00|7139.64|7139.64|7133.86|7133.86|7140.7|7140.7|7129.59|7129.59|0
1760686800000|2025-10-17 07:40:00|7134.74|7134.74|7129.58|7129.58|7135.81|7135.81|7129.58|7129.58|0
1760687100000|2025-10-17 07:45:00|7128.52|7128.52|7127.79|7127.79|7134.36|7134.36|7124.76|7124.76|0
1760687400000|2025-10-17 07:50:00|7128.67|7128.67|7133.03|7133.03|7134.1|7134.1|7126.98|7126.98|0
1760687700000|2025-10-17 07:55:00|7129.83|7129.83|7131.42|7131.42|7134|7134|7129.09|7129.09|0
1760688000000|2025-10-17 08:00:00|7134|7134|7133.11|7133.11|7139.33|7139.33|7131.86|7131.86|0
1760688300000|2025-10-17 08:05:00|7130.53|7130.53|7118.35|7118.35|7130.53|7130.53|7115.15|7115.15|0
1760688600000|2025-10-17 08:10:00|7118.08|7118.08|7112.93|7112.93|7120.48|7120.48|7112.93|7112.93|0
1760688900000|2025-10-17 08:15:00|7109.73|7109.73|7104.8|7104.8|7110.39|7110.39|7104.8|7104.8|0
1760689200000|2025-10-17 08:20:00|7105.6|7105.6|7116.53|7116.53|7119.11|7119.11|7105.6|7105.6|0
1760689500000|2025-10-17 08:25:00|7119.11|7119.11|7120|7120|7120|7120|7119.11|7119.11|0
1760689800000|2025-10-17 08:30:00|7120.66|7120.66|7126.66|7126.66|7132|7132|7120.66|7120.66|0
1760690100000|2025-10-17 08:35:00|7127.99|7127.99|7128.25|7128.25|7131.45|7131.45|7127.99|7127.99|0
1760690400000|2025-10-17 08:40:00|7125.05|7125.05|7113.06|7113.06|7125.05|7125.05|7110.93|7110.93|0
1760690700000|2025-10-17 08:45:00|7114.13|7114.13|7113.42|7113.42|7114.13|7114.13|7102.93|7102.93|0
1760691000000|2025-10-17 08:50:00|7112.36|7112.36|7105.96|7105.96|7112.36|7112.36|7103.38|7103.38|0
1760691300000|2025-10-17 08:55:00|7109.16|7109.16|7099.71|7099.71|7109.16|7109.16|7099.71|7099.71|0
1760691600000|2025-10-17 09:00:00|7102.91|7102.91|7099.53|7099.53|7102.91|7102.91|7099|7099|0
1760691900000|2025-10-17 09:05:00|7104.69|7104.69|7094.95|7094.95|7108.69|7108.69|7091.62|7091.62|0
1760692200000|2025-10-17 09:10:00|7097.53|7097.53|7097.53|7097.53|7097.53|7097.53|7097.53|7097.53|0
1760692500000|2025-10-17 09:15:00|7082.59|7082.59|7090.15|7090.15|7096.46|7096.46|7078.14|7078.14|0
1760692800000|2025-10-17 09:20:00|7091.22|7091.22|7092.64|7092.64|7098.15|7098.15|7090.15|7090.15|0
1760693100000|2025-10-17 09:25:00|7095.84|7095.84|7103.12|7103.12|7103.12|7103.12|7094.78|7094.78|0
1760693400000|2025-10-17 09:30:00|7107.39|7107.39|7106.33|7106.33|7107.39|7107.39|7102.06|7102.06|0
1760693700000|2025-10-17 09:35:00|7103.12|7103.12|7100.58|7100.58|7103.12|7103.12|7098.86|7098.86|0
1760694000000|2025-10-17 09:40:00|7099.26|7099.26|7097.89|7097.89|7100.32|7100.32|7092.11|7092.11|0
1760694300000|2025-10-17 09:45:00|7098.95|7098.95|7101.34|7101.34|7104.73|7104.73|7098.95|7098.95|0
1760694600000|2025-10-17 09:50:00|7103.92|7103.92|7108.18|7108.18|7109.7|7109.7|7103.92|7103.92|0
1760694900000|2025-10-17 09:55:00|7110.76|7110.76|7117.61|7117.61|7117.61|7117.61|7110.76|7110.76|0
1760695200000|2025-10-17 10:00:00|7119.74|7119.74|7133.25|7133.25|7133.25|7133.25|7119.74|7119.74|0
1760695500000|2025-10-17 10:05:00|7127.92|7127.92|7119.21|7119.21|7129.87|7129.87|7119.21|7119.21|0
1760695800000|2025-10-17 10:10:00|7120.27|7120.27|7105.69|7105.69|7120.27|7120.27|7104.62|7104.62|0
1760696100000|2025-10-17 10:15:00|7104.1|7104.1|7102.32|7102.32|7104.1|7104.1|7097.61|7097.61|0
1760696400000|2025-10-17 10:20:00|7097.16|7097.16|7090.72|7090.72|7097.16|7097.16|7090.72|7090.72|0
1760696700000|2025-10-17 10:25:00|7092.86|7092.86|7101.22|7101.22|7101.22|7101.22|7092.86|7092.86|0
1760697000000|2025-10-17 10:30:00|7102.28|7102.28|7113.34|7113.34|7114.4|7114.4|7102.28|7102.28|0
1760697300000|2025-10-17 10:35:00|7114.4|7114.4|7117.43|7117.43|7117.43|7117.43|7114.4|7114.4|0
1760697600000|2025-10-17 10:40:00|7118.32|7118.32|7123.65|7123.65|7123.65|7123.65|7118.32|7118.32|0
1760697900000|2025-10-17 10:45:00|7121.52|7121.52|7123.65|7123.65|7123.65|7123.65|7121.52|7121.52|0
1760698200000|2025-10-17 10:50:00|7125.79|7125.79|7126.58|7126.58|7126.58|7126.58|7123.66|7123.66|0
1760698500000|2025-10-17 10:55:00|7120.18|7120.18|7124.71|7124.71|7125.78|7125.78|7118.05|7118.05|0
1760698800000|2025-10-17 11:00:00|7123.3|7123.3|7118.67|7118.67|7128.09|7128.09|7118.67|7118.67|0
1760699100000|2025-10-17 11:05:00|7117.78|7117.78|7121.08|7121.08|7121.08|7121.08|7111.12|7111.12|0
1760699400000|2025-10-17 11:10:00|7120.19|7120.19|7136.37|7136.37|7140.64|7140.64|7120.19|7120.19|0
1760699700000|2025-10-17 11:15:00|7131.66|7131.66|7125.53|7125.53|7131.66|7131.66|7123.4|7123.4|0
1760700000000|2025-10-17 11:20:00|7127.51|7127.51|7124.93|7124.93|7127.51|7127.51|7123.86|7123.86|0
1760700300000|2025-10-17 11:25:00|7123.86|7123.86|7127.32|7127.32|7127.32|7127.32|7123.86|7123.86|0
1760700600000|2025-10-17 11:30:00|7126.26|7126.26|7125.18|7125.18|7126.26|7126.26|7124.12|7124.12|0
1760700900000|2025-10-17 11:35:00|7129.45|7129.45|7134.39|7134.39|7134.39|7134.39|7129.45|7129.45|0
1760701200000|2025-10-17 11:40:00|7134.13|7134.13|7147.37|7147.37|7147.37|7147.37|7134.13|7134.13|0
1760701500000|2025-10-17 11:45:00|7145.24|7145.24|7148.96|7148.96|7148.96|7148.96|7144.17|7144.17|0
1760701800000|2025-10-17 11:50:00|7146.82|7146.82|7150.02|7150.02|7150.47|7150.47|7146.82|7146.82|0
1760702100000|2025-10-17 11:55:00|7150.68|7150.68|7154.7|7154.7|7154.7|7154.7|7149.36|7149.36|0
1760702400000|2025-10-17 12:00:00|7156.83|7156.83|7145.5|7145.5|7156.83|7156.83|7145.1|7145.1|0
1760702700000|2025-10-17 12:05:00|7146.39|7146.39|7148.52|7148.52|7148.52|7148.52|7146.39|7146.39|0
1760703000000|2025-10-17 12:10:00|7146.39|7146.39|7144.26|7144.26|7147.46|7147.46|7143.19|7143.19|0
1760703300000|2025-10-17 12:15:00|7146.84|7146.84|7144.26|7144.26|7146.84|7146.84|7144.26|7144.26|0
1760703600000|2025-10-17 12:20:00|7143.6|7143.6|7148.52|7148.52|7148.52|7148.52|7143.6|7143.6|0
1760703900000|2025-10-17 12:25:00|7146.39|7146.39|7145.32|7145.32|7146.39|7146.39|7143.19|7143.19|0
1760704200000|2025-10-17 12:30:00|7144|7144|7150.85|7150.85|7150.85|7150.85|7144|7144|0
1760704500000|2025-10-17 12:35:00|7150.58|7150.58|7150.58|7150.58|7150.58|7150.58|7150.58|7150.58|0
1760704800000|2025-10-17 12:40:00|7149.52|7149.52|7146.76|7146.76|7151.65|7151.65|7146.76|7146.76|0
1760705100000|2025-10-17 12:45:00|7146.5|7146.5|7147.56|7147.56|7147.56|7147.56|7146.5|7146.5|0
1760705400000|2025-10-17 12:50:00|7144.98|7144.98|7143.92|7143.92|7150.32|7150.32|7140.72|7140.72|0
1760705700000|2025-10-17 12:55:00|7146.05|7146.05|7134.05|7134.05|7146.05|7146.05|7134.05|7134.05|0
1760706000000|2025-10-17 13:00:00|7136.18|7136.18|7138.32|7138.32|7138.32|7138.32|7131.91|7131.91|0
1760706300000|2025-10-17 13:05:00|7136.63|7136.63|7145.61|7145.61|7145.61|7145.61|7136.63|7136.63|0
1760706600000|2025-10-17 13:10:00|7149.88|7149.88|7158.01|7158.01|7159.07|7159.07|7149.88|7149.88|0
1760706900000|2025-10-17 13:15:00|7162.27|7162.27|7162.01|7162.01|7162.27|7162.27|7162.01|7162.01|0
1760707200000|2025-10-17 13:20:00|7164.59|7164.59|7164.59|7164.59|7164.59|7164.59|7163.52|7163.52|0
1760707500000|2025-10-17 13:25:00|7167.79|7167.79|7163.52|7163.52|7167.79|7167.79|7163.52|7163.52|0
1760707800000|2025-10-17 13:30:00|7164.59|7164.59|7173.39|7173.39|7173.39|7173.39|7146|7146|0
1760708100000|2025-10-17 13:35:00|7174.45|7174.45|7179.51|7179.51|7182.63|7182.63|7173.92|7173.92|0
1760708400000|2025-10-17 13:40:00|7180.17|7180.17|7192.76|7192.76|7198.36|7198.36|7179.16|7179.16|0
1760708700000|2025-10-17 13:45:00|7188.5|7188.5|7212.28|7212.28|7218.06|7218.06|7185.3|7185.3|0
1760709000000|2025-10-17 13:50:00|7211.39|7211.39|7204.14|7204.14|7213.53|7213.53|7200.53|7200.53|0
1760709300000|2025-10-17 13:55:00|7204.67|7204.67|7203.39|7203.39|7205.74|7205.74|7197.61|7197.61|0
1760709600000|2025-10-17 14:00:00|7200.81|7200.81|7204.88|7204.88|7208.33|7208.33|7195.92|7195.92|0
1760709900000|2025-10-17 14:05:00|7205.77|7205.77|7219.94|7219.94|7225.27|7225.27|7205.77|7205.77|0
1760710200000|2025-10-17 14:10:00|7221.01|7221.01|7224.03|7224.03|7224.03|7224.03|7220.83|7220.83|0
1760710500000|2025-10-17 14:15:00|7226.16|7226.16|7227.93|7227.93|7232.02|7232.02|7226.16|7226.16|0
1760710800000|2025-10-17 14:20:00|7223.66|7223.66|7217.13|7217.13|7223.66|7223.66|7216.06|7216.06|0
1760711100000|2025-10-17 14:25:00|7219.71|7219.71|7231.71|7231.71|7231.71|7231.71|7219.71|7219.71|0
1760711400000|2025-10-17 14:30:00|7230.65|7230.65|7221.76|7221.76|7233.58|7233.58|7219.63|7219.63|0
1760711700000|2025-10-17 14:35:00|7222.03|7222.03|7225.14|7225.14|7226.03|7226.03|7221.76|7221.76|0
1760712000000|2025-10-17 14:40:00|7224.07|7224.07|7226.87|7226.87|7230.32|7230.32|7224.07|7224.07|0
1760712300000|2025-10-17 14:45:00|7226.6|7226.6|7231.32|7231.32|7231.32|7231.32|7226.6|7226.6|0
1760712600000|2025-10-17 14:50:00|7232.38|7232.38|7232.92|7232.92|7233.45|7233.45|7231.32|7231.32|0
1760712900000|2025-10-17 14:55:00|7230.34|7230.34|7222.26|7222.26|7230.34|7230.34|7222.26|7222.26|0
1760713200000|2025-10-17 15:00:00|7223.33|7223.33|7229.78|7229.78|7229.78|7229.78|7222.67|7222.67|0
1760713500000|2025-10-17 15:05:00|7227.2|7227.2|7229.51|7229.51|7232.84|7232.84|7227.2|7227.2|0
1760713800000|2025-10-17 15:10:00|7228.45|7228.45|7220.65|7220.65|7228.45|7228.45|7220.36|7220.36|0
1760714100000|2025-10-17 15:15:00|7221.72|7221.72|7217.2|7217.2|7223.43|7223.43|7214.62|7214.62|0
1760714400000|2025-10-17 15:20:00|7216.67|7216.67|7215.6|7215.6|7216.67|7216.67|7214.53|7214.53|0
1760714700000|2025-10-17 15:25:00|7213.47|7213.47|7220.08|7220.08|7225.92|7225.92|7212.81|7212.81|0
1760944500000|2025-10-20 07:15:00|7217.32|7217.32|7228.38|7228.38|7228.38|7228.38|7217.32|7217.32|0
1760944800000|2025-10-20 07:20:00|7230.96|7230.96|7235.13|7235.13|7235.13|7235.13|7230.96|7230.96|0
1760945100000|2025-10-20 07:25:00|7234.07|7234.07|7248.33|7248.33|7248.33|7248.33|7234.07|7234.07|0
1760945400000|2025-10-20 07:30:00|7246.2|7246.2|7252.08|7252.08|7252.08|7252.08|7239.28|7239.28|0
1760945700000|2025-10-20 07:35:00|7247.81|7247.81|7238.79|7238.79|7247.81|7247.81|7234.27|7234.27|0
1760946000000|2025-10-20 07:40:00|7235.59|7235.59|7232.34|7232.34|7244.16|7244.16|7232.34|7232.34|0
1760946300000|2025-10-20 07:45:00|7231.68|7231.68|7231.68|7231.68|7231.68|7231.68|7231.68|7231.68|0
1760946600000|2025-10-20 07:50:00|7232.75|7232.75|7243.42|7243.42|7243.42|7243.42|7232.75|7232.75|0
1760946900000|2025-10-20 07:55:00|7242.35|7242.35|7242.8|7242.8|7242.8|7242.8|7238.08|7238.08|0
1760947200000|2025-10-20 08:00:00|7241.73|7241.73|7237.34|7237.34|7241.73|7241.73|7236.55|7236.55|0
1760947500000|2025-10-20 08:05:00|7238.27|7238.27|7240.4|7240.4|7240.4|7240.4|7234|7234|0
1760947800000|2025-10-20 08:10:00|7239.74|7239.74|7232.9|7232.9|7239.74|7239.74|7232.9|7232.9|0
1760948100000|2025-10-20 08:15:00|7231.83|7231.83|7223.79|7223.79|7231.83|7231.83|7223.79|7223.79|0
1760948400000|2025-10-20 08:20:00|7224.85|7224.85|7224.85|7224.85|7224.85|7224.85|7224.85|7224.85|0
1760949000000|2025-10-20 08:30:00|7221.65|7221.65|7221.17|7221.17|7221.65|7221.65|7220.1|7220.1|0
1760949300000|2025-10-20 08:35:00|7220.1|7220.1|7226.51|7226.51|7226.51|7226.51|7219.04|7219.04|0
1760949600000|2025-10-20 08:40:00|7227.57|7227.57|7224.64|7224.64|7227.57|7227.57|7224.64|7224.64|0
1760949900000|2025-10-20 08:45:00|7222.06|7222.06|7222.06|7222.06|7224.64|7224.64|7222.06|7222.06|0
1760950200000|2025-10-20 08:50:00|7219.93|7219.93|7222.06|7222.06|7223.13|7223.13|7219.93|7219.93|0
1760950500000|2025-10-20 08:55:00|7219.48|7219.48|7222.44|7222.44|7222.44|7222.44|7218.42|7218.42|0
1760950800000|2025-10-20 09:00:00|7223.5|7223.5|7223.5|7223.5|7223.5|7223.5|7223.5|7223.5|0
1760951100000|2025-10-20 09:05:00|7222.18|7222.18|7227.38|7227.38|7228|7228|7221.6|7221.6|0
1760951400000|2025-10-20 09:10:00|7229.52|7229.52|7234.76|7234.76|7234.76|7234.76|7229.52|7229.52|0
1760951700000|2025-10-20 09:15:00|7235.65|7235.65|7240.83|7240.83|7240.83|7240.83|7235.65|7235.65|0
1760952000000|2025-10-20 09:20:00|7242.15|7242.15|7241.97|7241.97|7242.15|7242.15|7240.02|7240.02|0
1760952300000|2025-10-20 09:25:00|7242.86|7242.86|7242.87|7242.87|7247.43|7247.43|7242.86|7242.86|0
1760952600000|2025-10-20 09:30:00|7241.99|7241.99|7243.94|7243.94|7243.94|7243.94|7236.21|7236.21|0
1760952900000|2025-10-20 09:35:00|7246.07|7246.07|7243.94|7243.94|7246.07|7246.07|7243.94|7243.94|0
1760953200000|2025-10-20 09:40:00|7243.28|7243.28|7240.08|7240.08|7243.28|7243.28|7240.08|7240.08|0
1760953500000|2025-10-20 09:45:00|7237.94|7237.94|7236.43|7236.43|7238.56|7238.56|7233.23|7233.23|0
1760953800000|2025-10-20 09:50:00|7239.07|7239.07|7238.45|7238.45|7239.07|7239.07|7236.49|7236.49|0
1760954100000|2025-10-20 09:55:00|7237.38|7237.38|7233.59|7233.59|7237.38|7237.38|7229.91|7229.91|0
1760954400000|2025-10-20 10:00:00|7238.75|7238.75|7234.6|7234.6|7241.95|7241.95|7234.6|7234.6|0
1760954700000|2025-10-20 10:05:00|7239.93|7239.93|7243.49|7243.49|7245.62|7245.62|7239.93|7239.93|0
1760955000000|2025-10-20 10:10:00|7240.29|7240.29|7237.09|7237.09|7241.36|7241.36|7236.02|7236.02|0
1760955300000|2025-10-20 10:15:00|7239.22|7239.22|7234.96|7234.96|7239.22|7239.22|7234.96|7234.96|0
1760955600000|2025-10-20 10:20:00|7234.29|7234.29|7235.49|7235.49|7235.49|7235.49|7234.29|7234.29|0
1760955900000|2025-10-20 10:25:00|7233.35|7233.35|7228.83|7228.83|7233.35|7233.35|7228.64|7228.64|0
1760956500000|2025-10-20 10:35:00|7227.77|7227.77|7229.24|7229.24|7229.9|7229.9|7227.77|7227.77|0
1760956800000|2025-10-20 10:40:00|7228.17|7228.17|7227.11|7227.11|7228.17|7228.17|7227.11|7227.11|0
1760957100000|2025-10-20 10:45:00|7231.37|7231.37|7224.08|7224.08|7231.37|7231.37|7224.08|7224.08|0
1760957400000|2025-10-20 10:50:00|7226.21|7226.21|7228.79|7228.79|7231.37|7231.37|7226.21|7226.21|0
1760957700000|2025-10-20 10:55:00|7230.93|7230.93|7229.86|7229.86|7234.13|7234.13|7229.86|7229.86|0
1760958000000|2025-10-20 11:00:00|7231.99|7231.99|7227.91|7227.91|7231.99|7231.99|7227.91|7227.91|0
1760958300000|2025-10-20 11:05:00|7230.04|7230.04|7230.04|7230.04|7230.04|7230.04|7228.97|7228.97|0
1760958600000|2025-10-20 11:10:00|7228.97|7228.97|7226.39|7226.39|7228.97|7228.97|7226.39|7226.39|0
1760958900000|2025-10-20 11:15:00|7225.33|7225.33|7225.33|7225.33|7225.33|7225.33|7225.33|7225.33|0
1760959200000|2025-10-20 11:20:00|7226.39|7226.39|7226.39|7226.39|7226.39|7226.39|7226.39|7226.39|0
1760959500000|2025-10-20 11:25:00|7228.53|7228.53|7232.83|7232.83|7232.83|7232.83|7228.53|7228.53|0
1760959800000|2025-10-20 11:30:00|7233.5|7233.5|7231.36|7231.36|7234.16|7234.16|7231.36|7231.36|0
1760960100000|2025-10-20 11:35:00|7228.16|7228.16|7229.89|7229.89|7229.89|7229.89|7223.49|7223.49|0
1760960400000|2025-10-20 11:40:00|7228.82|7228.82|7219.99|7219.99|7228.82|7228.82|7219.99|7219.99|0
1760960700000|2025-10-20 11:45:00|7218.92|7218.92|7214.66|7214.66|7218.92|7218.92|7213.59|7213.59|0
1760961000000|2025-10-20 11:50:00|7215.72|7215.72|7218.3|7218.3|7218.3|7218.3|7215.72|7215.72|0
1760961300000|2025-10-20 11:55:00|7216.17|7216.17|7215.1|7215.1|7217.23|7217.23|7213.59|7213.59|0
1760961600000|2025-10-20 12:00:00|7212.97|7212.97|7215.51|7215.51|7216.17|7216.17|7212.97|7212.97|0
1760961900000|2025-10-20 12:05:00|7213.37|7213.37|7205.82|7205.82|7213.37|7213.37|7205.82|7205.82|0
1760962200000|2025-10-20 12:10:00|7204.75|7204.75|7202.62|7202.62|7209.02|7209.02|7202.62|7202.62|0
1760962500000|2025-10-20 12:15:00|7200.49|7200.49|7204.04|7204.04|7204.04|7204.04|7195.06|7195.06|0
1760962800000|2025-10-20 12:20:00|7203.51|7203.51|7205.11|7205.11|7205.11|7205.11|7203.51|7203.51|0
1760963100000|2025-10-20 12:25:00|7206|7206|7203.03|7203.03|7206|7206|7201.96|7201.96|0
1760963400000|2025-10-20 12:30:00|7201.96|7201.96|7205.16|7205.16|7205.16|7205.16|7201.96|7201.96|0
1760963700000|2025-10-20 12:35:00|7207.29|7207.29|7207.03|7207.03|7207.29|7207.29|7202.5|7202.5|0
1760964000000|2025-10-20 12:40:00|7208.1|7208.1|7208.1|7208.1|7208.1|7208.1|7208.1|7208.1|0
1760964300000|2025-10-20 12:45:00|7210.68|7210.68|7209.61|7209.61|7210.68|7210.68|7209.61|7209.61|0
1760964600000|2025-10-20 12:50:00|7208.54|7208.54|7210.86|7210.86|7210.86|7210.86|7207.48|7207.48|0
1760964900000|2025-10-20 12:55:00|7211.12|7211.12|7210.05|7210.05|7212.19|7212.19|7207.92|7207.92|0
1760965200000|2025-10-20 13:00:00|7211.12|7211.12|7214.27|7214.27|7214.27|7214.27|7208.99|7208.99|0
1760965500000|2025-10-20 13:05:00|7216.85|7216.85|7210.45|7210.45|7216.85|7216.85|7210.45|7210.45|0
1760965800000|2025-10-20 13:10:00|7211.51|7211.51|7211.51|7211.51|7211.51|7211.51|7207.87|7207.87|0
1760966100000|2025-10-20 13:15:00|7209.38|7209.38|7216.85|7216.85|7216.85|7216.85|7209.38|7209.38|0
1760966400000|2025-10-20 13:20:00|7217.91|7217.91|7220.09|7220.09|7220.09|7220.09|7216.85|7216.85|0
1760966700000|2025-10-20 13:25:00|7219.02|7219.02|7221.33|7221.33|7222.4|7222.4|7219.02|7219.02|0
1760967000000|2025-10-20 13:30:00|7220.27|7220.27|7229.87|7229.87|7229.87|7229.87|7218.13|7218.13|0
1760967300000|2025-10-20 13:35:00|7228.8|7228.8|7235.86|7235.86|7236.93|7236.93|7226.67|7226.67|0
1760967600000|2025-10-20 13:40:00|7236.93|7236.93|7238.66|7238.66|7238.66|7238.66|7235.01|7235.01|0
1760967900000|2025-10-20 13:45:00|7236.08|7236.08|7235.09|7235.09|7238.21|7238.21|7234.43|7234.43|0
1760968200000|2025-10-20 13:50:00|7234.43|7234.43|7243.4|7243.4|7249.36|7249.36|7233.36|7233.36|0
1760968500000|2025-10-20 13:55:00|7240.82|7240.82|7225.81|7225.81|7240.82|7240.82|7223.04|7223.04|0
1760968800000|2025-10-20 14:00:00|7227.95|7227.95|7233.11|7233.11|7233.11|7233.11|7227.95|7227.95|0
1760969100000|2025-10-20 14:05:00|7232.04|7232.04|7223.42|7223.42|7232.04|7232.04|7221.28|7221.28|0
1760969400000|2025-10-20 14:10:00|7224.48|7224.48|7231.33|7231.33|7231.33|7231.33|7224.48|7224.48|0
1760969700000|2025-10-20 14:15:00|7231.99|7231.99|7235.23|7235.23|7237.36|7237.36|7231.99|7231.99|0
1760970000000|2025-10-20 14:20:00|7237.36|7237.36|7237.45|7237.45|7239.14|7239.14|7235.23|7235.23|0
1760970300000|2025-10-20 14:25:00|7240.03|7240.03|7243.85|7243.85|7244.74|7244.74|7240.03|7240.03|0
1760970600000|2025-10-20 14:30:00|7242.79|7242.79|7240.6|7240.6|7244.69|7244.69|7240.6|7240.6|0
1760970900000|2025-10-20 14:35:00|7242.74|7242.74|7244.69|7244.69|7244.69|7244.69|7242.74|7242.74|0
1760971200000|2025-10-20 14:40:00|7243.63|7243.63|7249.41|7249.41|7249.41|7249.41|7243.63|7243.63|0
1760971500000|2025-10-20 14:45:00|7248.34|7248.34|7247.23|7247.23|7249.41|7249.41|7244.69|7244.69|0
1760971800000|2025-10-20 14:50:00|7248.3|7248.3|7254.52|7254.52|7254.52|7254.52|7248.3|7248.3|0
1760972100000|2025-10-20 14:55:00|7253.46|7253.46|7256.04|7256.04|7257.1|7257.1|7253.46|7253.46|0
1760972400000|2025-10-20 15:00:00|7257.1|7257.1|7260.3|7260.3|7260.3|7260.3|7257.1|7257.1|0
1760972700000|2025-10-20 15:05:00|7261.19|7261.19|7257.99|7257.99|7262.26|7262.26|7257.99|7257.99|0
1760973000000|2025-10-20 15:10:00|7255.86|7255.86|7258.83|7258.83|7259.24|7259.24|7252.83|7252.83|0
1760973300000|2025-10-20 15:15:00|7258.17|7258.17|7253.9|7253.9|7258.83|7258.83|7252.35|7252.35|0
1760973600000|2025-10-20 15:20:00|7253.01|7253.01|7258.61|7258.61|7259.68|7259.68|7251.94|7251.94|0
1760973900000|2025-10-20 15:25:00|7259.68|7259.68|7262.52|7262.52|7263.18|7263.18|7258.47|7258.47|0
1761030900000|2025-10-21 07:15:00|7204.05|7204.05|7199.25|7199.25|7206.18|7206.18|7198.36|7198.36|0
1761031200000|2025-10-21 07:20:00|7198.18|7198.18|7202.45|7202.45|7202.89|7202.89|7198.18|7198.18|0
1761031500000|2025-10-21 07:25:00|7205.03|7205.03|7201.83|7201.83|7205.03|7205.03|7200.76|7200.76|0
1761031800000|2025-10-21 07:30:00|7206.09|7206.09|7196.04|7196.04|7213.38|7213.38|7194.18|7194.18|0
1761032100000|2025-10-21 07:35:00|7201.38|7201.38|7194.68|7194.68|7201.38|7201.38|7194.68|7194.68|0
1761032400000|2025-10-21 07:40:00|7197.26|7197.26|7194.86|7194.86|7200.64|7200.64|7192.73|7192.73|0
1761032700000|2025-10-21 07:45:00|7195.93|7195.93|7198.82|7198.82|7199.48|7199.48|7195.93|7195.93|0
1761033000000|2025-10-21 07:50:00|7198.16|7198.16|7193.27|7193.27|7198.16|7198.16|7191.49|7191.49|0
1761033300000|2025-10-21 07:55:00|7192.38|7192.38|7190.15|7190.15|7198.2|7198.2|7190.15|7190.15|0
1761033600000|2025-10-21 08:00:00|7189.35|7189.35|7188.62|7188.62|7192.01|7192.01|7184.09|7184.09|0
1761033900000|2025-10-21 08:05:00|7192.89|7192.89|7199.11|7199.11|7199.11|7199.11|7192.89|7192.89|0
1761034200000|2025-10-21 08:10:00|7201.24|7201.24|7189.24|7189.24|7201.24|7201.24|7188.8|7188.8|0
1761034500000|2025-10-21 08:15:00|7186.59|7186.59|7179.3|7179.3|7186.59|7186.59|7179.3|7179.3|0
1761034800000|2025-10-21 08:20:00|7181.43|7181.43|7170.49|7170.49|7181.43|7181.43|7170.49|7170.49|0
1761035100000|2025-10-21 08:25:00|7171.55|7171.55|7168.71|7168.71|7176|7176|7168.26|7168.26|0
1761035400000|2025-10-21 08:30:00|7169.6|7169.6|7162.48|7162.48|7169.6|7169.6|7162.48|7162.48|0
1761035700000|2025-10-21 08:35:00|7163.55|7163.55|7164.62|7164.62|7164.62|7164.62|7163.55|7163.55|0
1761036000000|2025-10-21 08:40:00|7162.04|7162.04|7154.93|7154.93|7163.28|7163.28|7154.93|7154.93|0
1761036300000|2025-10-21 08:45:00|7153.86|7153.86|7154.04|7154.04|7154.93|7154.93|7153.86|7153.86|0
1761036600000|2025-10-21 08:50:00|7151.46|7151.46|7156.62|7156.62|7156.62|7156.62|7148.88|7148.88|0
1761036900000|2025-10-21 08:55:00|7155.73|7155.73|7160.18|7160.18|7163.2|7163.2|7152.53|7152.53|0
1761037200000|2025-10-21 09:00:00|7165.34|7165.34|7168.81|7168.81|7173.08|7173.08|7165.34|7165.34|0
1761037500000|2025-10-21 09:05:00|7166.23|7166.23|7160.62|7160.62|7171.56|7171.56|7160.62|7160.62|0
1761037800000|2025-10-21 09:10:00|7161.51|7161.51|7161.07|7161.07|7161.51|7161.51|7156.35|7156.35|0
1761038100000|2025-10-21 09:15:00|7160|7160|7148.61|7148.61|7160|7160|7146.89|7146.89|0
1761038400000|2025-10-21 09:20:00|7147.72|7147.72|7147.46|7147.46|7147.72|7147.72|7144.26|7144.26|0
1761038700000|2025-10-21 09:25:00|7150.04|7150.04|7150.48|7150.48|7151.99|7151.99|7149.41|7149.41|0
1761039000000|2025-10-21 09:30:00|7151.37|7151.37|7153.5|7153.5|7153.5|7153.5|7151.37|7151.37|0
1761039300000|2025-10-21 09:35:00|7150.92|7150.92|7156.32|7156.32|7156.32|7156.32|7149.66|7149.66|0
1761039600000|2025-10-21 09:40:00|7158.45|7158.45|7164.87|7164.87|7165.94|7165.94|7157.13|7157.13|0
1761039900000|2025-10-21 09:45:00|7167.45|7167.45|7171.36|7171.36|7171.36|7171.36|7167.45|7167.45|0
1761040200000|2025-10-21 09:50:00|7173.94|7173.94|7173.49|7173.49|7173.94|7173.94|7170.29|7170.29|0
1761040500000|2025-10-21 09:55:00|7172.42|7172.42|7177.93|7177.93|7178.73|7178.73|7172.42|7172.42|0
1761040800000|2025-10-21 10:00:00|7180.51|7180.51|7186.64|7186.64|7187.71|7187.71|7180.51|7180.51|0
1761041100000|2025-10-21 10:05:00|7185.58|7185.58|7186.2|7186.2|7186.2|7186.2|7181.93|7181.93|0
1761041400000|2025-10-21 10:10:00|7188.33|7188.33|7188.78|7188.78|7189.4|7189.4|7186.2|7186.2|0
1761041700000|2025-10-21 10:15:00|7187.72|7187.72|7185.76|7185.76|7189.41|7189.41|7185.76|7185.76|0
1761042000000|2025-10-21 10:20:00|7187.9|7187.9|7185.76|7185.76|7187.9|7187.9|7184.25|7184.25|0
1761042300000|2025-10-21 10:25:00|7186.42|7186.42|7182.82|7182.82|7187.08|7187.08|7182.82|7182.82|0
1761042600000|2025-10-21 10:30:00|7183.48|7183.48|7186.64|7186.64|7188.36|7188.36|7180.9|7180.9|0
1761042900000|2025-10-21 10:35:00|7185.57|7185.57|7186.23|7186.23|7187.7|7187.7|7185.16|7185.16|0
1761043200000|2025-10-21 10:40:00|7185.34|7185.34|7184.81|7184.81|7185.34|7185.34|7184.81|7184.81|0
1761043500000|2025-10-21 10:45:00|7182.68|7182.68|7181.61|7181.61|7182.68|7182.68|7179.03|7179.03|0
1761043800000|2025-10-21 10:50:00|7184.19|7184.19|7182.24|7182.24|7187.39|7187.39|7182.24|7182.24|0
1761044100000|2025-10-21 10:55:00|7181.17|7181.17|7180.51|7180.51|7181.17|7181.17|7180.51|7180.51|0
1761044400000|2025-10-21 11:00:00|7183.09|7183.09|7186.74|7186.74|7186.74|7186.74|7183.09|7183.09|0
1761044700000|2025-10-21 11:05:00|7187|7187|7188.07|7188.07|7190.2|7190.2|7187|7187|0
1761045000000|2025-10-21 11:10:00|7188.73|7188.73|7187.41|7187.41|7188.73|7188.73|7187.41|7187.41|0
1761045300000|2025-10-21 11:15:00|7189.54|7189.54|7191.68|7191.68|7191.68|7191.68|7189.54|7189.54|0
1761045600000|2025-10-21 11:20:00|7192.34|7192.34|7196.42|7196.42|7196.42|7196.42|7192.34|7192.34|0
1761045900000|2025-10-21 11:25:00|7195.36|7195.36|7199.66|7199.66|7199.66|7199.66|7195.36|7195.36|0
1761046200000|2025-10-21 11:30:00|7197.53|7197.53|7195.84|7195.84|7197.53|7197.53|7192.2|7192.2|0
1761046500000|2025-10-21 11:35:00|7196.73|7196.73|7197.17|7197.17|7198.24|7198.24|7195.84|7195.84|0
1761046800000|2025-10-21 11:40:00|7198.24|7198.24|7195.84|7195.84|7198.24|7198.24|7195.18|7195.18|0
1761047100000|2025-10-21 11:45:00|7195.18|7195.18|7195.18|7195.18|7196.07|7196.07|7195.18|7195.18|0
1761047400000|2025-10-21 11:50:00|7197.31|7197.31|7196.25|7196.25|7198.38|7198.38|7196.25|7196.25|0
1761047700000|2025-10-21 11:55:00|7199.45|7199.45|7201|7201|7202.92|7202.92|7198.38|7198.38|0
1761048000000|2025-10-21 12:00:00|7203.58|7203.58|7205.71|7205.71|7205.71|7205.71|7203.58|7203.58|0
1761048300000|2025-10-21 12:05:00|7208.91|7208.91|7204.64|7204.64|7208.91|7208.91|7204.64|7204.64|0
1761048600000|2025-10-21 12:10:00|7202.06|7202.06|7203.13|7203.13|7203.13|7203.13|7202.06|7202.06|0
1761048900000|2025-10-21 12:15:00|7202.06|7202.06|7210.24|7210.24|7210.24|7210.24|7199.04|7199.04|0
1761049200000|2025-10-21 12:20:00|7207.66|7207.66|7211.22|7211.22|7211.22|7211.22|7204.82|7204.82|0
1761049500000|2025-10-21 12:25:00|7212.11|7212.11|7210.6|7210.6|7214.42|7214.42|7209.98|7209.98|0
1761049800000|2025-10-21 12:30:00|7211.49|7211.49|7214.35|7214.35|7215.42|7215.42|7210.42|7210.42|0
1761050100000|2025-10-21 12:35:00|7215.24|7215.24|7214.18|7214.18|7216.93|7216.93|7211.6|7211.6|0
1761050400000|2025-10-21 12:40:00|7215.24|7215.24|7218.67|7218.67|7219.74|7219.74|7214.58|7214.58|0
1761050700000|2025-10-21 12:45:00|7220.81|7220.81|7222.23|7222.23|7224.36|7224.36|7220.36|7220.36|0
1761051000000|2025-10-21 12:50:00|7222.89|7222.89|7222.71|7222.71|7222.89|7222.89|7220.75|7220.75|0
1761051300000|2025-10-21 12:55:00|7224.84|7224.84|7228.93|7228.93|7228.93|7228.93|7224.84|7224.84|0
1761051600000|2025-10-21 13:00:00|7229.82|7229.82|7229.47|7229.47|7237.46|7237.46|7228.93|7228.93|0
1761051900000|2025-10-21 13:05:00|7230.53|7230.53|7222.17|7222.17|7230.53|7230.53|7222.17|7222.17|0
1761052200000|2025-10-21 13:10:00|7221.1|7221.1|7220.04|7220.04|7222.17|7222.17|7220.04|7220.04|0
1761052500000|2025-10-21 13:15:00|7217.46|7217.46|7218.49|7218.49|7220.04|7220.04|7214.88|7214.88|0
1761052800000|2025-10-21 13:20:00|7220.62|7220.62|7218.49|7218.49|7222.75|7222.75|7218.49|7218.49|0
1761053100000|2025-10-21 13:25:00|7223.65|7223.65|7227.35|7227.35|7228.01|7228.01|7223.65|7223.65|0
1761053400000|2025-10-21 13:30:00|7225.22|7225.22|7220.25|7220.25|7232.11|7232.11|7220.25|7220.25|0
1761053700000|2025-10-21 13:35:00|7223.45|7223.45|7224.93|7224.93|7230.3|7230.3|7223.45|7223.45|0
1761054000000|2025-10-21 13:40:00|7227.06|7227.06|7232.93|7232.93|7232.93|7232.93|7227.06|7227.06|0
1761054300000|2025-10-21 13:45:00|7233.82|7233.82|7229.51|7229.51|7235.3|7235.3|7229.51|7229.51|0
1761054600000|2025-10-21 13:50:00|7228.45|7228.45|7215.65|7215.65|7229.51|7229.51|7215.65|7215.65|0
1761054900000|2025-10-21 13:55:00|7212.44|7212.44|7204.67|7204.67|7212.44|7212.44|7204.67|7204.67|0
1761055200000|2025-10-21 14:00:00|7208.93|7208.93|7196.95|7196.95|7211.07|7211.07|7196.95|7196.95|0
1761055500000|2025-10-21 14:05:00|7199.08|7199.08|7185.39|7185.39|7202.73|7202.73|7185.39|7185.39|0
1761055800000|2025-10-21 14:10:00|7185.12|7185.12|7194.67|7194.67|7202.13|7202.13|7185.12|7185.12|0
1761056100000|2025-10-21 14:15:00|7198.93|7198.93|7201.69|7201.69|7201.69|7201.69|7196.35|7196.35|0
1761056400000|2025-10-21 14:20:00|7204.27|7204.27|7213.37|7213.37|7213.37|7213.37|7201.69|7201.69|0
1761056700000|2025-10-21 14:25:00|7215.95|7215.95|7205.9|7205.9|7218.74|7218.74|7205.9|7205.9|0
1761057000000|2025-10-21 14:30:00|7206.97|7206.97|7205.85|7205.85|7208.04|7208.04|7202.7|7202.7|0
1761057300000|2025-10-21 14:35:00|7207.44|7207.44|7196.32|7196.32|7207.71|7207.71|7194.81|7194.81|0
1761057600000|2025-10-21 14:40:00|7197.39|7197.39|7196.59|7196.59|7201.92|7201.92|7195.26|7195.26|0
1761057900000|2025-10-21 14:45:00|7195.52|7195.52|7197.92|7197.92|7199.44|7199.44|7195.52|7195.52|0
1761058200000|2025-10-21 14:50:00|7198.99|7198.99|7196.81|7196.81|7198.99|7198.99|7186.09|7186.09|0
1761058500000|2025-10-21 14:55:00|7199.39|7199.39|7193.78|7193.78|7201.52|7201.52|7191.65|7191.65|0
1761058800000|2025-10-21 15:00:00|7191.2|7191.2|7199.82|7199.82|7199.82|7199.82|7191.2|7191.2|0
1761059100000|2025-10-21 15:05:00|7197.24|7197.24|7190.75|7190.75|7197.24|7197.24|7190.75|7190.75|0
1761059400000|2025-10-21 15:10:00|7193.33|7193.33|7200.63|7200.63|7201.7|7201.7|7193.33|7193.33|0
1761059700000|2025-10-21 15:15:00|7201.29|7201.29|7199.56|7199.56|7201.95|7201.95|7194.32|7194.32|0
1761060000000|2025-10-21 15:20:00|7200.22|7200.22|7199.37|7199.37|7201.02|7201.02|7198.44|7198.44|0
1761060300000|2025-10-21 15:25:00|7200.43|7200.43|7206.43|7206.43|7206.43|7206.43|7197.14|7197.14|0
1761117300000|2025-10-22 07:15:00|7185.62|7185.62|7193.98|7193.98|7195.67|7195.67|7185.62|7185.62|0
1761117600000|2025-10-22 07:20:00|7191.4|7191.4|7195.31|7195.31|7195.31|7195.31|7185.71|7185.71|0
1761117900000|2025-10-22 07:25:00|7197.89|7197.89|7198.69|7198.69|7200.02|7200.02|7196.55|7196.55|0
1761118200000|2025-10-22 07:30:00|7199.58|7199.58|7210.24|7210.24|7212.37|7212.37|7199.58|7199.58|0
1761118500000|2025-10-22 07:35:00|7212.37|7212.37|7214.42|7214.42|7215.3|7215.3|7211.84|7211.84|0
1761118800000|2025-10-22 07:40:00|7217.72|7217.72|7216.09|7216.09|7220.36|7220.36|7214.11|7214.11|0
1761119100000|2025-10-22 07:45:00|7222.49|7222.49|7216.89|7216.89|7222.49|7222.49|7212.62|7212.62|0
1761119400000|2025-10-22 07:50:00|7217.96|7217.96|7219.28|7219.28|7219.28|7219.28|7217.96|7217.96|0
1761119700000|2025-10-22 07:55:00|7217.96|7217.96|7208.54|7208.54|7217.96|7217.96|7208.54|7208.54|0
1761120000000|2025-10-22 08:00:00|7207.88|7207.88|7197.39|7197.39|7207.88|7207.88|7197.39|7197.39|0
1761120300000|2025-10-22 08:05:00|7198.05|7198.05|7192.01|7192.01|7198.05|7198.05|7192.01|7192.01|0
1761120600000|2025-10-22 08:10:00|7189.87|7189.87|7193.33|7193.33|7196.53|7196.53|7188.81|7188.81|0
1761120900000|2025-10-22 08:15:00|7194.4|7194.4|7197.16|7197.16|7202.93|7202.93|7194.4|7194.4|0
1761121200000|2025-10-22 08:20:00|7198.94|7198.94|7197.87|7197.87|7198.94|7198.94|7192.54|7192.54|0
1761121500000|2025-10-22 08:25:00|7196.8|7196.8|7191.02|7191.02|7196.8|7196.8|7187.82|7187.82|0
1761121800000|2025-10-22 08:30:00|7192.8|7192.8|7192.62|7192.62|7193.69|7193.69|7192.62|7192.62|0
1761122100000|2025-10-22 08:35:00|7193.69|7193.69|7197.15|7197.15|7197.15|7197.15|7193.69|7193.69|0
1761122400000|2025-10-22 08:40:00|7194.57|7194.57|7195.02|7195.02|7195.02|7195.02|7192.44|7192.44|0
1761122700000|2025-10-22 08:45:00|7198.22|7198.22|7196.98|7196.98|7204.62|7204.62|7196.98|7196.98|0
1761123000000|2025-10-22 08:50:00|7198.76|7198.76|7198.1|7198.1|7198.76|7198.76|7198.1|7198.1|0
1761123300000|2025-10-22 08:55:00|7195.52|7195.52|7194.18|7194.18|7196.31|7196.31|7194.18|7194.18|0
1761123600000|2025-10-22 09:00:00|7192.04|7192.04|7192.26|7192.26|7194.04|7194.04|7192.04|7192.04|0
1761123900000|2025-10-22 09:05:00|7190.13|7190.13|7187.69|7187.69|7192.85|7192.85|7187.69|7187.69|0
1761124200000|2025-10-22 09:10:00|7190.89|7190.89|7185.55|7185.55|7190.89|7190.89|7185.55|7185.55|0
1761124500000|2025-10-22 09:15:00|7186.21|7186.21|7183.42|7183.42|7186.21|7186.21|7181.25|7181.25|0
1761124800000|2025-10-22 09:20:00|7186|7186|7186|7186|7186|7186|7186|7186|0
1761125100000|2025-10-22 09:25:00|7191.33|7191.33|7192.39|7192.39|7192.39|7192.39|7191.33|7191.33|0
1761125400000|2025-10-22 09:30:00|7193.28|7193.28|7195.24|7195.24|7195.24|7195.24|7190.08|7190.08|0
1761125700000|2025-10-22 09:35:00|7192.66|7192.66|7192.66|7192.66|7192.66|7192.66|7192.66|7192.66|0
1761126000000|2025-10-22 09:40:00|7195.86|7195.86|7199.72|7199.72|7199.72|7199.72|7195.86|7195.86|0
1761126300000|2025-10-22 09:45:00|7204.88|7204.88|7207.01|7207.01|7207.01|7207.01|7202.3|7202.3|0
1761126600000|2025-10-22 09:50:00|7207.9|7207.9|7206.74|7206.74|7209.13|7209.13|7206.74|7206.74|0
1761126900000|2025-10-22 09:55:00|7206.08|7206.08|7201.11|7201.11|7206.08|7206.08|7200.04|7200.04|0
1761127200000|2025-10-22 10:00:00|7203.69|7203.69|7200.96|7200.96|7207.81|7207.81|7200.07|7200.07|0
1761127500000|2025-10-22 10:05:00|7201.62|7201.62|7201.62|7201.62|7201.62|7201.62|7201.62|7201.62|0
1761127800000|2025-10-22 10:10:00|7204.2|7204.2|7205.27|7205.27|7205.27|7205.27|7204.2|7204.2|0
1761128100000|2025-10-22 10:15:00|7203.13|7203.13|7205.89|7205.89|7206.78|7206.78|7203.13|7203.13|0
1761128400000|2025-10-22 10:20:00|7206.96|7206.96|7215.5|7215.5|7215.5|7215.5|7205.89|7205.89|0
1761128700000|2025-10-22 10:25:00|7216.82|7216.82|7218.52|7218.52|7219.18|7219.18|7215.5|7215.5|0
1761129000000|2025-10-22 10:30:00|7221.72|7221.72|7232.99|7232.99|7233.65|7233.65|7221.72|7221.72|0
1761129300000|2025-10-22 10:35:00|7235.57|7235.57|7233.84|7233.84|7236.63|7236.63|7233.84|7233.84|0
1761129600000|2025-10-22 10:40:00|7234.91|7234.91|7234.65|7234.65|7234.91|7234.91|7231|7231|0
1761129900000|2025-10-22 10:45:00|7236.78|7236.78|7234.65|7234.65|7236.78|7236.78|7234.65|7234.65|0
1761130200000|2025-10-22 10:50:00|7231.45|7231.45|7230.79|7230.79|7231.45|7231.45|7230.79|7230.79|0
1761130500000|2025-10-22 10:55:00|7229.72|7229.72|7229.72|7229.72|7229.72|7229.72|7229.72|7229.72|0
1761130800000|2025-10-22 11:00:00|7227.14|7227.14|7239.41|7239.41|7240.66|7240.66|7227.14|7227.14|0
1761131100000|2025-10-22 11:05:00|7238.52|7238.52|7238.44|7238.44|7238.52|7238.52|7234.97|7234.97|0
1761131400000|2025-10-22 11:10:00|7240.57|7240.57|7241.23|7241.23|7241.23|7241.23|7240.57|7240.57|0
1761131700000|2025-10-22 11:15:00|7240.17|7240.17|7239.76|7239.76|7240.17|7240.17|7231.36|7231.36|0
1761132000000|2025-10-22 11:20:00|7240.42|7240.42|7238.64|7238.64|7240.42|7240.42|7238.64|7238.64|0
1761132300000|2025-10-22 11:25:00|7239.71|7239.71|7236.02|7236.02|7241.18|7241.18|7236.02|7236.02|0
1761132600000|2025-10-22 11:30:00|7236.68|7236.68|7230.24|7230.24|7236.68|7236.68|7229.84|7229.84|0
1761132900000|2025-10-22 11:35:00|7231.56|7231.56|7236.34|7236.34|7236.34|7236.34|7231.56|7231.56|0
1761133200000|2025-10-22 11:40:00|7235.68|7235.68|7230.3|7230.3|7236.34|7236.34|7229.64|7229.64|0
1761133500000|2025-10-22 11:45:00|7228.53|7228.53|7224.88|7224.88|7230.04|7230.04|7222.49|7222.49|0
1761133800000|2025-10-22 11:50:00|7225.95|7225.95|7228.08|7228.08|7228.08|7228.08|7224.88|7224.88|0
1761134100000|2025-10-22 11:55:00|7227.42|7227.42|7218.54|7218.54|7227.42|7227.42|7218.54|7218.54|0
1761134400000|2025-10-22 12:00:00|7217.66|7217.66|7224.29|7224.29|7224.29|7224.29|7215.93|7215.93|0
1761134700000|2025-10-22 12:05:00|7226.06|7226.06|7227.13|7227.13|7227.13|7227.13|7223.48|7223.48|0
1761135000000|2025-10-22 12:10:00|7229.71|7229.71|7235.04|7235.04|7235.04|7235.04|7228.64|7228.64|0
1761135300000|2025-10-22 12:15:00|7235.71|7235.71|7239.75|7239.75|7239.75|7239.75|7235.04|7235.04|0
1761135600000|2025-10-22 12:20:00|7240.82|7240.82|7229.66|7229.66|7240.82|7240.82|7229.66|7229.66|0
1761135900000|2025-10-22 12:25:00|7231.79|7231.79|7230.07|7230.07|7233.52|7233.52|7230.07|7230.07|0
1761136200000|2025-10-22 12:30:00|7233.27|7233.27|7237.43|7237.43|7239.31|7239.31|7233.27|7233.27|0
1761136500000|2025-10-22 12:35:00|7239.57|7239.57|7244.73|7244.73|7244.73|7244.73|7239.57|7239.57|0
1761136800000|2025-10-22 12:40:00|7243.66|7243.66|7254.98|7254.98|7254.98|7254.98|7243.66|7243.66|0
1761137100000|2025-10-22 12:45:00|7251.78|7251.78|7255.87|7255.87|7260.14|7260.14|7247.51|7247.51|0
1761137400000|2025-10-22 12:50:00|7254.81|7254.81|7255.06|7255.06|7256.13|7256.13|7252.22|7252.22|0
1761137700000|2025-10-22 12:55:00|7257.64|7257.64|7257.87|7257.87|7259.34|7259.34|7255.07|7255.07|0
1761138000000|2025-10-22 13:00:00|7257.21|7257.21|7252.09|7252.09|7257.21|7257.21|7252.09|7252.09|0
1761138300000|2025-10-22 13:05:00|7251.02|7251.02|7252.09|7252.09|7252.09|7252.09|7251.02|7251.02|0
1761138600000|2025-10-22 13:10:00|7251.43|7251.43|7251.43|7251.43|7252.09|7252.09|7251.43|7251.43|0
1761138900000|2025-10-22 13:15:00|7250.36|7250.36|7261.73|7261.73|7261.73|7261.73|7250.36|7250.36|0
1761139200000|2025-10-22 13:20:00|7260.67|7260.67|7266.89|7266.89|7266.89|7266.89|7257.43|7257.43|0
1761139500000|2025-10-22 13:25:00|7267.78|7267.78|7268.84|7268.84|7268.84|7268.84|7262.17|7262.17|0
1761139800000|2025-10-22 13:30:00|7270.17|7270.17|7265.1|7265.1|7272.17|7272.17|7265.1|7265.1|0
1761140100000|2025-10-22 13:35:00|7270.26|7270.26|7292.31|7292.31|7294.45|7294.45|7270.26|7270.26|0
1761140400000|2025-10-22 13:40:00|7294.45|7294.45|7293.13|7293.13|7294.45|7294.45|7287.35|7287.35|0
1761140700000|2025-10-22 13:45:00|7294.19|7294.19|7286.47|7286.47|7295.26|7295.26|7275.57|7275.57|0
1761141000000|2025-10-22 13:50:00|7288.6|7288.6|7295.9|7295.9|7295.9|7295.9|7284.33|7284.33|0
1761141300000|2025-10-22 13:55:00|7296.96|7296.96|7304.47|7304.47|7305.13|7305.13|7296.96|7296.96|0
1761141600000|2025-10-22 14:00:00|7305.13|7305.13|7311.35|7311.35|7316.07|7316.07|7305.13|7305.13|0
1761141900000|2025-10-22 14:05:00|7310.29|7310.29|7308.58|7308.58|7316.32|7316.32|7308.58|7308.58|0
1761142200000|2025-10-22 14:10:00|7307.92|7307.92|7313.48|7313.48|7315.21|7315.21|7307.92|7307.92|0
1761142500000|2025-10-22 14:15:00|7316.68|7316.68|7318.81|7318.81|7319.87|7319.87|7314.69|7314.69|0
1761142800000|2025-10-22 14:20:00|7322.01|7322.01|7316.03|7316.03|7322.01|7322.01|7313.2|7313.2|0
1761143100000|2025-10-22 14:25:00|7314.97|7314.97|7332.88|7332.88|7332.88|7332.88|7314.97|7314.97|0
1761143400000|2025-10-22 14:30:00|7333.95|7333.95|7335.42|7335.42|7341.2|7341.2|7328.57|7328.57|0
1761143700000|2025-10-22 14:35:00|7333.28|7333.28|7337.55|7337.55|7341.82|7341.82|7332.88|7332.88|0
1761144000000|2025-10-22 14:40:00|7335.42|7335.42|7327.1|7327.1|7338.62|7338.62|7325.78|7325.78|0
1761144300000|2025-10-22 14:45:00|7329.68|7329.68|7329.46|7329.46|7330.74|7330.74|7322.79|7322.79|0
1761144600000|2025-10-22 14:50:00|7326.88|7326.88|7321.68|7321.68|7331.59|7331.59|7319.55|7319.55|0
1761144900000|2025-10-22 14:55:00|7322.75|7322.75|7320.15|7320.15|7332.8|7332.8|7319.49|7319.49|0
1761145200000|2025-10-22 15:00:00|7319.08|7319.08|7314.77|7314.77|7320.77|7320.77|7314.77|7314.77|0
1761145500000|2025-10-22 15:05:00|7317.35|7317.35|7317.35|7317.35|7321.62|7321.62|7315.84|7315.84|0
1761145800000|2025-10-22 15:10:00|7318.42|7318.42|7308.77|7308.77|7319.49|7319.49|7308.77|7308.77|0
1761146100000|2025-10-22 15:15:00|7307.71|7307.71|7308.62|7308.62|7311.79|7311.79|7297.66|7297.66|0
1761146400000|2025-10-22 15:20:00|7309.68|7309.68|7317.96|7317.96|7317.96|7317.96|7307.3|7307.3|0
1761146700000|2025-10-22 15:25:00|7320.1|7320.1|7314.35|7314.35|7322.49|7322.49|7313.91|7313.91|0
1761203700000|2025-10-23 07:15:00|7330.15|7330.15|7349.68|7349.68|7356.08|7356.08|7330.15|7330.15|0
1761204000000|2025-10-23 07:20:00|7355.02|7355.02|7363.31|7363.31|7367.17|7367.17|7353.95|7353.95|0
1761204300000|2025-10-23 07:25:00|7365.45|7365.45|7359.04|7359.04|7371.85|7371.85|7359.04|7359.04|0
1761204600000|2025-10-23 07:30:00|7358.16|7358.16|7356.65|7356.65|7361.18|7361.18|7354.78|7354.78|0
1761204900000|2025-10-23 07:35:00|7355.99|7355.99|7353.45|7353.45|7360.26|7360.26|7353.45|7353.45|0
1761205200000|2025-10-23 07:40:00|7350.25|7350.25|7354.96|7354.96|7354.96|7354.96|7350.25|7350.25|0
1761205500000|2025-10-23 07:45:00|7356.03|7356.03|7357.86|7357.86|7357.86|7357.86|7353.37|7353.37|0
1761205800000|2025-10-23 07:50:00|7358.52|7358.52|7343.74|7343.74|7358.52|7358.52|7340.54|7340.54|0
1761206100000|2025-10-23 07:55:00|7342.67|7342.67|7328.95|7328.95|7343.34|7343.34|7327.88|7327.88|0
1761206400000|2025-10-23 08:00:00|7331.08|7331.08|7331.53|7331.53|7335.79|7335.79|7331.08|7331.08|0
1761206700000|2025-10-23 08:05:00|7332.19|7332.19|7324.16|7324.16|7333.92|7333.92|7324.16|7324.16|0
1761207000000|2025-10-23 08:10:00|7323.5|7323.5|7327.05|7327.05|7327.05|7327.05|7323.5|7323.5|0
1761207300000|2025-10-23 08:15:00|7328.12|7328.12|7336.66|7336.66|7336.66|7336.66|7328.12|7328.12|0
1761207600000|2025-10-23 08:20:00|7336|7336|7338.13|7338.13|7338.13|7338.13|7336|7336|0
1761207900000|2025-10-23 08:25:00|7337.06|7337.06|7340.26|7340.26|7340.26|7340.26|7337.06|7337.06|0
1761208200000|2025-10-23 08:30:00|7337.68|7337.68|7327.99|7327.99|7337.68|7337.68|7315.29|7315.29|0
1761208500000|2025-10-23 08:35:00|7331.23|7331.23|7320.12|7320.12|7332.96|7332.96|7313.72|7313.72|0
1761208800000|2025-10-23 08:40:00|7317.54|7317.54|7321.81|7321.81|7321.81|7321.81|7317.54|7317.54|0
1761209100000|2025-10-23 08:45:00|7319.68|7319.68|7323.65|7323.65|7324.98|7324.98|7319.68|7319.68|0
1761209400000|2025-10-23 08:50:00|7325.79|7325.79|7323.14|7323.14|7325.79|7325.79|7322.07|7322.07|0
1761209700000|2025-10-23 08:55:00|7325.72|7325.72|7331.46|7331.46|7331.46|7331.46|7323.14|7323.14|0
1761210000000|2025-10-23 09:00:00|7333.59|7333.59|7328.26|7328.26|7333.59|7333.59|7328.26|7328.26|0
1761210300000|2025-10-23 09:05:00|7328.92|7328.92|7324.65|7324.65|7328.92|7328.92|7324.65|7324.65|0
1761210600000|2025-10-23 09:10:00|7322.07|7322.07|7322.07|7322.07|7323.14|7323.14|7322.07|7322.07|0
1761210900000|2025-10-23 09:15:00|7323.14|7323.14|7332.82|7332.82|7332.82|7332.82|7322.07|7322.07|0
1761211500000|2025-10-23 09:25:00|7334.6|7334.6|7323.7|7323.7|7335.48|7335.48|7323.7|7323.7|0
1761211800000|2025-10-23 09:30:00|7319.43|7319.43|7324.14|7324.14|7324.14|7324.14|7317.3|7317.3|0
1761212100000|2025-10-23 09:35:00|7320.94|7320.94|7316.85|7316.85|7322.01|7322.01|7316.85|7316.85|0
1761212400000|2025-10-23 09:40:00|7318.99|7318.99|7318.55|7318.55|7320.76|7320.76|7318.55|7318.55|0
1761212700000|2025-10-23 09:45:00|7317.67|7317.67|7321.93|7321.93|7321.93|7321.93|7315.09|7315.09|0
1761213000000|2025-10-23 09:50:00|7323.92|7323.92|7325.69|7325.69|7328.89|7328.89|7323.92|7323.92|0
1761213300000|2025-10-23 09:55:00|7324.8|7324.8|7327.27|7327.27|7327.27|7327.27|7322.67|7322.67|0
1761213600000|2025-10-23 10:00:00|7328.34|7328.34|7323.22|7323.22|7331.79|7331.79|7323.22|7323.22|0
1761214200000|2025-10-23 10:10:00|7321.09|7321.09|7321.49|7321.49|7321.49|7321.49|7319.36|7319.36|0
1761214500000|2025-10-23 10:15:00|7320.83|7320.83|7320.17|7320.17|7320.83|7320.83|7320.17|7320.17|0
1761214800000|2025-10-23 10:20:00|7321.49|7321.49|7321.49|7321.49|7321.49|7321.49|7321.49|7321.49|0
1761215100000|2025-10-23 10:25:00|7318.91|7318.91|7319.98|7319.98|7319.98|7319.98|7318.91|7318.91|0
1761215400000|2025-10-23 10:30:00|7322.11|7322.11|7325.97|7325.97|7325.97|7325.97|7322.11|7322.11|0
1761215700000|2025-10-23 10:35:00|7325.09|7325.09|7326.87|7326.87|7326.87|7326.87|7320.65|7320.65|0
1761216000000|2025-10-23 10:40:00|7322.61|7322.61|7320.03|7320.03|7322.61|7322.61|7320.03|7320.03|0
1761216300000|2025-10-23 10:45:00|7319.37|7319.37|7319.37|7319.37|7319.37|7319.37|7319.37|7319.37|0
1761216600000|2025-10-23 10:50:00|7324.7|7324.7|7331.55|7331.55|7331.55|7331.55|7324.7|7324.7|0
1761216900000|2025-10-23 10:55:00|7330.48|7330.48|7332.62|7332.62|7332.62|7332.62|7330.48|7330.48|0
1761217200000|2025-10-23 11:00:00|7334.39|7334.39|7334.61|7334.61|7334.61|7334.61|7329.68|7329.68|0
1761217500000|2025-10-23 11:05:00|7337.19|7337.19|7345.1|7345.1|7345.1|7345.1|7337.19|7337.19|0
1761217800000|2025-10-23 11:10:00|7345.76|7345.76|7341.65|7341.65|7345.76|7345.76|7340.58|7340.58|0
1761218100000|2025-10-23 11:15:00|7343.78|7343.78|7345.51|7345.51|7345.51|7345.51|7343.78|7343.78|0
1761218400000|2025-10-23 11:20:00|7346.17|7346.17|7346.17|7346.17|7346.17|7346.17|7345.28|7345.28|0
1761218700000|2025-10-23 11:25:00|7347.24|7347.24|7348.96|7348.96|7350.03|7350.03|7347.24|7347.24|0
1761219000000|2025-10-23 11:30:00|7347.9|7347.9|7348.96|7348.96|7348.96|7348.96|7347.9|7347.9|0
1761219300000|2025-10-23 11:35:00|7349.62|7349.62|7352.01|7352.01|7352.01|7352.01|7349.62|7349.62|0
1761219600000|2025-10-23 11:40:00|7352.67|7352.67|7361.03|7361.03|7362.09|7362.09|7351.6|7351.6|0
1761219900000|2025-10-23 11:45:00|7358.45|7358.45|7362.09|7362.09|7366.36|7366.36|7358.45|7358.45|0
1761220200000|2025-10-23 11:50:00|7361.43|7361.43|7352.9|7352.9|7361.43|7361.43|7352.9|7352.9|0
1761220500000|2025-10-23 11:55:00|7353.97|7353.97|7353.3|7353.3|7356.55|7356.55|7352.64|7352.64|0
1761220800000|2025-10-23 12:00:00|7352.24|7352.24|7337.14|7337.14|7352.24|7352.24|7337.14|7337.14|0
1761221100000|2025-10-23 12:05:00|7333.94|7333.94|7332.21|7332.21|7333.94|7333.94|7329.01|7329.01|0
1761221400000|2025-10-23 12:10:00|7333.28|7333.28|7331.15|7331.15|7333.28|7333.28|7331.15|7331.15|0
1761221700000|2025-10-23 12:15:00|7329.82|7329.82|7331.95|7331.95|7331.95|7331.95|7329.82|7329.82|0
1761222000000|2025-10-23 12:20:00|7332.61|7332.61|7332.61|7332.61|7333.5|7333.5|7332.61|7332.61|0
1761222300000|2025-10-23 12:25:00|7333.68|7333.68|7333.37|7333.37|7336.26|7336.26|7333.37|7333.37|0
1761222600000|2025-10-23 12:30:00|7330.17|7330.17|7328.88|7328.88|7330.17|7330.17|7324.79|7324.79|0
1761222900000|2025-10-23 12:35:00|7329.77|7329.77|7335.11|7335.11|7335.11|7335.11|7328.88|7328.88|0
1761223200000|2025-10-23 12:40:00|7332.53|7332.53|7322.67|7322.67|7332.53|7332.53|7322.67|7322.67|0
1761223500000|2025-10-23 12:45:00|7320.54|7320.54|7330.59|7330.59|7332.36|7332.36|7320.54|7320.54|0
1761223800000|2025-10-23 12:50:00|7328.46|7328.46|7336.41|7336.41|7336.41|7336.41|7328.46|7328.46|0
1761224100000|2025-10-23 12:55:00|7337.48|7337.48|7342.19|7342.19|7342.19|7342.19|7337.48|7337.48|0
1761224400000|2025-10-23 13:00:00|7339.61|7339.61|7346.09|7346.09|7346.09|7346.09|7337.03|7337.03|0
1761224700000|2025-10-23 13:05:00|7343.96|7343.96|7341.64|7341.64|7346.62|7346.62|7341.64|7341.64|0
1761225000000|2025-10-23 13:10:00|7342.71|7342.71|7349.56|7349.56|7349.56|7349.56|7342.71|7342.71|0
1761225300000|2025-10-23 13:15:00|7348.49|7348.49|7350.41|7350.41|7351.73|7351.73|7348.49|7348.49|0
1761225600000|2025-10-23 13:20:00|7351.3|7351.3|7357.06|7357.06|7357.06|7357.06|7346.76|7346.76|0
1761225900000|2025-10-23 13:25:00|7356|7356|7357.06|7357.06|7357.06|7357.06|7356|7356|0
1761226200000|2025-10-23 13:30:00|7354.49|7354.49|7353.82|7353.82|7354.71|7354.71|7349.56|7349.56|0
1761226500000|2025-10-23 13:35:00|7354.49|7354.49|7357.15|7357.15|7359.28|7359.28|7354.49|7354.49|0
1761226800000|2025-10-23 13:40:00|7359.28|7359.28|7377.3|7377.3|7377.3|7377.3|7358.66|7358.66|0
1761227100000|2025-10-23 13:45:00|7376.23|7376.23|7373.18|7373.18|7378.81|7378.81|7373.18|7373.18|0
1761227400000|2025-10-23 13:50:00|7371.04|7371.04|7374.73|7374.73|7375.39|7375.39|7371.04|7371.04|0
1761227700000|2025-10-23 13:55:00|7375.39|7375.39|7378.38|7378.38|7379.48|7379.48|7374.32|7374.32|0
1761228000000|2025-10-23 14:00:00|7377.31|7377.31|7386.69|7386.69|7386.69|7386.69|7377.31|7377.31|0
1761228300000|2025-10-23 14:05:00|7387.76|7387.76|7396.81|7396.81|7397.88|7397.88|7387.76|7387.76|0
1761228600000|2025-10-23 14:10:00|7390.41|7390.41|7382.94|7382.94|7390.41|7390.41|7382.94|7382.94|0
1761228900000|2025-10-23 14:15:00|7378.67|7378.67|7377.39|7377.39|7379.74|7379.74|7371.52|7371.52|0
1761229200000|2025-10-23 14:20:00|7378.45|7378.45|7385.34|7385.34|7385.34|7385.34|7378.45|7378.45|0
1761229500000|2025-10-23 14:25:00|7383.2|7383.2|7385.6|7385.6|7385.6|7385.6|7383.2|7383.2|0
1761229800000|2025-10-23 14:30:00|7384.93|7384.93|7384.76|7384.76|7384.93|7384.93|7381.73|7381.73|0
1761230100000|2025-10-23 14:35:00|7385.42|7385.42|7383.65|7383.65|7387.56|7387.56|7381.7|7381.7|0
1761230400000|2025-10-23 14:40:00|7382.77|7382.77|7381.69|7381.69|7383.65|7383.65|7378.49|7378.49|0
1761230700000|2025-10-23 14:45:00|7382.76|7382.76|7383.68|7383.68|7384.75|7384.75|7381.69|7381.69|0
1761231000000|2025-10-23 14:50:00|7384.75|7384.75|7383.46|7383.46|7384.75|7384.75|7381.73|7381.73|0
1761231300000|2025-10-23 14:55:00|7382.13|7382.13|7383.02|7383.02|7384.08|7384.08|7377.42|7377.42|0
1761231600000|2025-10-23 15:00:00|7381.95|7381.95|7383.83|7383.83|7385.81|7385.81|7380.88|7380.88|0
1761231900000|2025-10-23 15:05:00|7382.76|7382.76|7378.3|7378.3|7385.15|7385.15|7376.98|7376.98|0
1761232200000|2025-10-23 15:10:00|7379.37|7379.37|7381.95|7381.95|7381.95|7381.95|7379.37|7379.37|0
1761232500000|2025-10-23 15:15:00|7382.84|7382.84|7382.84|7382.84|7382.84|7382.84|7382.84|7382.84|0
1761232800000|2025-10-23 15:20:00|7382.18|7382.18|7387.4|7387.4|7390.8|7390.8|7382.18|7382.18|0
1761233100000|2025-10-23 15:25:00|7384.83|7384.83|7390.2|7390.2|7390.38|7390.38|7384.83|7384.83|0
1761290100000|2025-10-24 07:15:00|7423.44|7423.44|7412.73|7412.73|7424.1|7424.1|7412.73|7412.73|0
1761290400000|2025-10-24 07:20:00|7417|7417|7410.69|7410.69|7418.06|7418.06|7410.07|7410.07|0
1761290700000|2025-10-24 07:25:00|7412.46|7412.46|7408.56|7408.56|7413.35|7413.35|7407.24|7407.24|0
1761291000000|2025-10-24 07:30:00|7409.45|7409.45|7415.23|7415.23|7421.63|7421.63|7409.45|7409.45|0
1761291300000|2025-10-24 07:35:00|7414.16|7414.16|7414.34|7414.34|7418.43|7418.43|7414.16|7414.16|0
1761291600000|2025-10-24 07:40:00|7413.02|7413.02|7413.02|7413.02|7413.02|7413.02|7413.02|7413.02|0
1761291900000|2025-10-24 07:45:00|7410.89|7410.89|7405.33|7405.33|7411.55|7411.55|7405.33|7405.33|0
1761292200000|2025-10-24 07:50:00|7404.44|7404.44|7404.44|7404.44|7405.51|7405.51|7404.44|7404.44|0
1761292500000|2025-10-24 07:55:00|7407.64|7407.64|7411.96|7411.96|7412.62|7412.62|7407.64|7407.64|0
1761292800000|2025-10-24 08:00:00|7414.54|7414.54|7407.17|7407.17|7414.54|7414.54|7407.17|7407.17|0
1761293100000|2025-10-24 08:05:00|7402.46|7402.46|7420.19|7420.19|7420.19|7420.19|7402.46|7402.46|0
1761293400000|2025-10-24 08:10:00|7417.61|7417.61|7414.28|7414.28|7417.61|7417.61|7413.7|7413.7|0
1761293700000|2025-10-24 08:15:00|7416.86|7416.86|7420.32|7420.32|7420.32|7420.32|7416.2|7416.2|0
1761294000000|2025-10-24 08:20:00|7417.74|7417.74|7422.98|7422.98|7422.98|7422.98|7417.74|7417.74|0
1761294300000|2025-10-24 08:25:00|7420.84|7420.84|7424.49|7424.49|7424.49|7424.49|7420.84|7420.84|0
1761294600000|2025-10-24 08:30:00|7425.15|7425.15|7425.15|7425.15|7425.15|7425.15|7425.15|7425.15|0
1761294900000|2025-10-24 08:35:00|7423.02|7423.02|7420.88|7420.88|7423.02|7423.02|7420.88|7420.88|0
1761295200000|2025-10-24 08:40:00|7422.21|7422.21|7422.21|7422.21|7422.21|7422.21|7420.08|7420.08|0
1761295500000|2025-10-24 08:45:00|7417.05|7417.05|7418.12|7418.12|7418.12|7418.12|7417.05|7417.05|0
1761295800000|2025-10-24 08:50:00|7414.92|7414.92|7403.54|7403.54|7414.92|7414.92|7402.65|7402.65|0
1761296100000|2025-10-24 08:55:00|7404.61|7404.61|7407.15|7407.15|7407.81|7407.81|7404.61|7404.61|0
1761296400000|2025-10-24 09:00:00|7405.16|7405.16|7397.46|7397.46|7405.82|7405.82|7397.46|7397.46|0
1761296700000|2025-10-24 09:05:00|7396.57|7396.57|7396.57|7396.57|7396.57|7396.57|7396.57|7396.57|0
1761297000000|2025-10-24 09:10:00|7399.15|7399.15|7406.26|7406.26|7406.26|7406.26|7398.35|7398.35|0
1761297300000|2025-10-24 09:15:00|7407.15|7407.15|7406.08|7406.08|7407.15|7407.15|7406.08|7406.08|0
1761297600000|2025-10-24 09:20:00|7406.97|7406.97|7409.1|7409.1|7409.1|7409.1|7406.97|7406.97|0
1761297900000|2025-10-24 09:25:00|7408.04|7408.04|7404.39|7404.39|7408.04|7408.04|7404.39|7404.39|0
1761298200000|2025-10-24 09:30:00|7405.46|7405.46|7410.17|7410.17|7410.17|7410.17|7405.46|7405.46|0
1761298500000|2025-10-24 09:35:00|7412.3|7412.3|7409.72|7409.72|7412.3|7412.3|7409.72|7409.72|0
1761298800000|2025-10-24 09:40:00|7411.5|7411.5|7421.11|7421.11|7421.11|7421.11|7409.72|7409.72|0
1761299100000|2025-10-24 09:45:00|7422.43|7422.43|7420.44|7420.44|7422.43|7422.43|7419.78|7419.78|0
1761299400000|2025-10-24 09:50:00|7421.1|7421.1|7416.81|7416.81|7421.1|7421.1|7416.58|7416.58|0
1761299700000|2025-10-24 09:55:00|7416.15|7416.15|7416.15|7416.15|7416.15|7416.15|7416.15|7416.15|0
1761300000000|2025-10-24 10:00:00|7414.01|7414.01|7408.19|7408.19|7414.01|7414.01|7408.19|7408.19|0
1761300300000|2025-10-24 10:05:00|7408.85|7408.85|7410.63|7410.63|7411.29|7411.29|7408.85|7408.85|0
1761300600000|2025-10-24 10:10:00|7412.76|7412.76|7412.76|7412.76|7412.76|7412.76|7412.76|7412.76|0
1761301200000|2025-10-24 10:20:00|7412.1|7412.1|7411.88|7411.88|7412.1|7412.1|7411.21|7411.21|0
1761301500000|2025-10-24 10:25:00|7411.21|7411.21|7412.1|7412.1|7412.1|7412.1|7411.21|7411.21|0
1761301800000|2025-10-24 10:30:00|7417.26|7417.26|7417.26|7417.26|7417.26|7417.26|7417.26|7417.26|0
1761302100000|2025-10-24 10:35:00|7415.93|7415.93|7415.93|7415.93|7415.93|7415.93|7415.93|7415.93|0
1761302400000|2025-10-24 10:40:00|7414.87|7414.87|7414.87|7414.87|7414.87|7414.87|7414.87|7414.87|0
1761302700000|2025-10-24 10:45:00|7415.53|7415.53|7415.53|7415.53|7417.66|7417.66|7415.53|7415.53|0
1761303000000|2025-10-24 10:50:00|7413.4|7413.4|7413.4|7413.4|7413.4|7413.4|7408.06|7408.06|0
1761303300000|2025-10-24 10:55:00|7414.46|7414.46|7412.87|7412.87|7414.46|7414.46|7410.73|7410.73|0
1761303600000|2025-10-24 11:00:00|7411.98|7411.98|7399.28|7399.28|7411.98|7411.98|7398.39|7398.39|0
1761303900000|2025-10-24 11:05:00|7399.94|7399.94|7408.56|7408.56|7408.56|7408.56|7399.13|7399.13|0
1761304500000|2025-10-24 11:15:00|7413.72|7413.72|7416.3|7416.3|7416.3|7416.3|7413.72|7413.72|0
1761304800000|2025-10-24 11:20:00|7418.88|7418.88|7418.88|7418.88|7418.88|7418.88|7418.88|7418.88|0
1761305100000|2025-10-24 11:25:00|7416.89|7416.89|7416.89|7416.89|7416.89|7416.89|7416.89|7416.89|0
1761305400000|2025-10-24 11:30:00|7414.31|7414.31|7414.14|7414.14|7419.47|7419.47|7413.07|7413.07|0
1761305700000|2025-10-24 11:35:00|7415.2|7415.2|7418.4|7418.4|7419.47|7419.47|7415.2|7415.2|0
1761306000000|2025-10-24 11:40:00|7414.14|7414.14|7415.38|7415.38|7415.38|7415.38|7413.25|7413.25|0
1761306300000|2025-10-24 11:45:00|7418.58|7418.58|7407.92|7407.92|7418.58|7418.58|7407.92|7407.92|0
1761306600000|2025-10-24 11:50:00|7406.59|7406.59|7409.58|7409.58|7409.58|7409.58|7403.8|7403.8|0
1761306900000|2025-10-24 11:55:00|7411.71|7411.71|7409.58|7409.58|7411.71|7411.71|7409.58|7409.58|0
1761307200000|2025-10-24 12:00:00|7410.47|7410.47|7415.18|7415.18|7415.18|7415.18|7410.47|7410.47|0
1761307500000|2025-10-24 12:05:00|7416.25|7416.25|7415.18|7415.18|7416.25|7416.25|7415.18|7415.18|0
1761307800000|2025-10-24 12:10:00|7412.6|7412.6|7411.54|7411.54|7412.6|7412.6|7411.54|7411.54|0
1761308100000|2025-10-24 12:15:00|7410.47|7410.47|7414.33|7414.33|7414.33|7414.33|7410.47|7410.47|0
1761308400000|2025-10-24 12:20:00|7411.13|7411.13|7412.64|7412.64|7416.29|7416.29|7411.13|7411.13|0
1761308700000|2025-10-24 12:25:00|7413.97|7413.97|7415.74|7415.74|7415.74|7415.74|7413.97|7413.97|0
1761309000000|2025-10-24 12:30:00|7418.32|7418.32|7434.01|7434.01|7434.01|7434.01|7418.32|7418.32|0
1761309300000|2025-10-24 12:35:00|7437.21|7437.21|7445.86|7445.86|7448.17|7448.17|7437.21|7437.21|0
1761309600000|2025-10-24 12:40:00|7443.28|7443.28|7444.2|7444.2|7445.27|7445.27|7443.28|7443.28|0
1761309900000|2025-10-24 12:45:00|7445.09|7445.09|7443.39|7443.39|7445.52|7445.52|7443.39|7443.39|0
1761310200000|2025-10-24 12:50:00|7440.81|7440.81|7444.01|7444.01|7444.01|7444.01|7440.81|7440.81|0
1761310500000|2025-10-24 12:55:00|7445.79|7445.79|7445.79|7445.79|7445.79|7445.79|7444.9|7444.9|0
1761310800000|2025-10-24 13:00:00|7448.37|7448.37|7446.84|7446.84|7450.35|7450.35|7446.84|7446.84|0
1761311100000|2025-10-24 13:05:00|7447.5|7447.5|7448.57|7448.57|7448.57|7448.57|7447.5|7447.5|0
1761311400000|2025-10-24 13:10:00|7446.44|7446.44|7443.2|7443.2|7446.44|7446.44|7443.2|7443.2|0
1761311700000|2025-10-24 13:15:00|7442.13|7442.13|7443.64|7443.64|7443.64|7443.64|7440|7440|0
1761312300000|2025-10-24 13:25:00|7444.71|7444.71|7442.17|7442.17|7445.37|7445.37|7442.17|7442.17|0
1761312600000|2025-10-24 13:30:00|7440.04|7440.04|7438.93|7438.93|7440.04|7440.04|7436.71|7436.71|0
1761312900000|2025-10-24 13:35:00|7439.99|7439.99|7444.56|7444.56|7445.22|7445.22|7439.99|7439.99|0
1761313200000|2025-10-24 13:40:00|7439.19|7439.19|7444.56|7444.56|7447.14|7447.14|7439.19|7439.19|0
1761313500000|2025-10-24 13:45:00|7441.36|7441.36|7442.61|7442.61|7450.96|7450.96|7441.36|7441.36|0
1761313800000|2025-10-24 13:50:00|7443.5|7443.5|7440.3|7440.3|7443.5|7443.5|7436.65|7436.65|0
1761314100000|2025-10-24 13:55:00|7438.16|7438.16|7432.52|7432.52|7438.16|7438.16|7432.52|7432.52|0
1761314400000|2025-10-24 14:00:00|7431.86|7431.86|7434.47|7434.47|7434.47|7434.47|7431.2|7431.2|0
1761314700000|2025-10-24 14:05:00|7435.36|7435.36|7449.23|7449.23|7449.23|7449.23|7435.36|7435.36|0
1761315000000|2025-10-24 14:10:00|7446.03|7446.03|7450.12|7450.12|7451.19|7451.19|7446.03|7446.03|0
1761315300000|2025-10-24 14:15:00|7449.05|7449.05|7446.97|7446.97|7449.19|7449.19|7446.39|7446.39|0
1761315600000|2025-10-24 14:20:00|7449.11|7449.11|7446.57|7446.57|7449.11|7449.11|7445.9|7445.9|0
1761315900000|2025-10-24 14:25:00|7447.63|7447.63|7448.7|7448.7|7448.7|7448.7|7447.63|7447.63|0
1761316200000|2025-10-24 14:30:00|7451.28|7451.28|7447.75|7447.75|7455.85|7455.85|7446.25|7446.25|0
1761316500000|2025-10-24 14:35:00|7446.68|7446.68|7449.22|7449.22|7449.88|7449.88|7446.68|7446.68|0
1761316800000|2025-10-24 14:40:00|7451.8|7451.8|7454.64|7454.64|7455.71|7455.71|7451.8|7451.8|0
1761317100000|2025-10-24 14:45:00|7455.71|7455.71|7460.05|7460.05|7460.05|7460.05|7455.71|7455.71|0
1761317400000|2025-10-24 14:50:00|7459.39|7459.39|7458.73|7458.73|7460.46|7460.46|7458.73|7458.73|0
1761317700000|2025-10-24 14:55:00|7456.15|7456.15|7458.29|7458.29|7459.35|7459.35|7456.15|7456.15|0
1761318000000|2025-10-24 15:00:00|7458.95|7458.95|7464.11|7464.11|7465.02|7465.02|7457.88|7457.88|0
1761318300000|2025-10-24 15:05:00|7466.69|7466.69|7461.68|7461.68|7466.69|7466.69|7460.61|7460.61|0
1761318600000|2025-10-24 15:10:00|7462.57|7462.57|7462.97|7462.97|7463.64|7463.64|7462.57|7462.57|0
1761318900000|2025-10-24 15:15:00|7464.04|7464.04|7465.76|7465.76|7468.34|7468.34|7463.81|7463.81|0
1761319200000|2025-10-24 15:20:00|7463.18|7463.18|7474.3|7474.3|7476.44|7476.44|7463.18|7463.18|0
1761319500000|2025-10-24 15:25:00|7476.44|7476.44|7479.23|7479.23|7479.23|7479.23|7475.37|7475.37|0
1761552900000|2025-10-27 08:15:00|7490.84|7490.84|7487.42|7487.42|7490.84|7490.84|7487.42|7487.42|0
1761553200000|2025-10-27 08:20:00|7484.22|7484.22|7469.28|7469.28|7486.35|7486.35|7467.15|7467.15|0
1761553500000|2025-10-27 08:25:00|7470.35|7470.35|7459.23|7459.23|7472.12|7472.12|7459.23|7459.23|0
1761553800000|2025-10-27 08:30:00|7456.65|7456.65|7447.85|7447.85|7456.65|7456.65|7445.97|7445.97|0
1761554100000|2025-10-27 08:35:00|7449.98|7449.98|7465.88|7465.88|7467.65|7467.65|7449.98|7449.98|0
1761554400000|2025-10-27 08:40:00|7463.75|7463.75|7464.55|7464.55|7465.88|7465.88|7463.75|7463.75|0
1761554700000|2025-10-27 08:45:00|7461.97|7461.97|7456.34|7456.34|7464.82|7464.82|7456.34|7456.34|0
1761555000000|2025-10-27 08:50:00|7462.74|7462.74|7463.63|7463.63|7467.9|7467.9|7462.74|7462.74|0
1761555300000|2025-10-27 08:55:00|7464.7|7464.7|7463.63|7463.63|7464.7|7464.7|7463.63|7463.63|0
1761555600000|2025-10-27 09:00:00|7461.5|7461.5|7457.67|7457.67|7462.56|7462.56|7456.78|7456.78|0
1761555900000|2025-10-27 09:05:00|7455.09|7455.09|7440.89|7440.89|7455.09|7455.09|7440.89|7440.89|0
1761556200000|2025-10-27 09:10:00|7440.23|7440.23|7433.57|7433.57|7440.23|7440.23|7433.57|7433.57|0
1761556500000|2025-10-27 09:15:00|7430.37|7430.37|7440.37|7440.37|7440.37|7440.37|7429.3|7429.3|0
1761556800000|2025-10-27 09:20:00|7437.79|7437.79|7426.72|7426.72|7438.46|7438.46|7425.65|7425.65|0
1761557100000|2025-10-27 09:25:00|7424.59|7424.59|7420.81|7420.81|7424.59|7424.59|7419.34|7419.34|0
1761557400000|2025-10-27 09:30:00|7420.15|7420.15|7411.33|7411.33|7421.37|7421.37|7411.33|7411.33|0
1761557700000|2025-10-27 09:35:00|7412.39|7412.39|7420.75|7420.75|7420.75|7420.75|7412.39|7412.39|0
1761558000000|2025-10-27 09:40:00|7423.33|7423.33|7432.14|7432.14|7432.14|7432.14|7423.33|7423.33|0
1761558300000|2025-10-27 09:45:00|7426.98|7426.98|7431.18|7431.18|7431.18|7431.18|7426.98|7426.98|0
1761558600000|2025-10-27 09:50:00|7432.24|7432.24|7422.6|7422.6|7432.24|7432.24|7422.6|7422.6|0
1761558900000|2025-10-27 09:55:00|7421.94|7421.94|7416.82|7416.82|7422.6|7422.6|7416.82|7416.82|0
1761559200000|2025-10-27 10:00:00|7414.69|7414.69|7410.6|7410.6|7414.69|7414.69|7410.6|7410.6|0
1761559500000|2025-10-27 10:05:00|7408.47|7408.47|7408.61|7408.61|7410.6|7410.6|7408.47|7408.47|0
1761559800000|2025-10-27 10:10:00|7407.54|7407.54|7409.68|7409.68|7409.68|7409.68|7406.48|7406.48|0
1761560100000|2025-10-27 10:15:00|7410.75|7410.75|7408.76|7408.76|7413.95|7413.95|7408.76|7408.76|0
1761560400000|2025-10-27 10:20:00|7407.69|7407.69|7410.23|7410.23|7411.3|7411.3|7407.03|7407.03|0
1761560700000|2025-10-27 10:25:00|7412.81|7412.81|7413.7|7413.7|7417.97|7417.97|7412.81|7412.81|0
1761561000000|2025-10-27 10:30:00|7416.91|7416.91|7410.5|7410.5|7416.91|7416.91|7410.5|7410.5|0
1761561300000|2025-10-27 10:35:00|7407.92|7407.92|7422.73|7422.73|7422.73|7422.73|7407.92|7407.92|0
1761561600000|2025-10-27 10:40:00|7423.39|7423.39|7426.59|7426.59|7426.59|7426.59|7423.39|7423.39|0
1761561900000|2025-10-27 10:45:00|7424.45|7424.45|7426|7426|7426|7426|7421.87|7421.87|0
1761562200000|2025-10-27 10:50:00|7429.32|7429.32|7429.91|7429.91|7429.91|7429.91|7427.33|7427.33|0
1761562500000|2025-10-27 10:55:00|7433.11|7433.11|7431.19|7431.19|7433.77|7433.77|7431.19|7431.19|0
1761562800000|2025-10-27 11:00:00|7431.85|7431.85|7427.13|7427.13|7433.32|7433.32|7427.13|7427.13|0
1761563100000|2025-10-27 11:05:00|7429.27|7429.27|7432.74|7432.74|7433.62|7433.62|7428.38|7428.38|0
1761563400000|2025-10-27 11:10:00|7430.6|7430.6|7431.26|7431.26|7431.26|7431.26|7430.6|7430.6|0
1761564000000|2025-10-27 11:20:00|7430.19|7430.19|7430.19|7430.19|7430.19|7430.19|7430.19|7430.19|0
1761564300000|2025-10-27 11:25:00|7430.86|7430.86|7432.37|7432.37|7432.37|7432.37|7429.79|7429.79|0
1761564600000|2025-10-27 11:30:00|7433.43|7433.43|7435.57|7435.57|7435.57|7435.57|7433.43|7433.43|0
1761564900000|2025-10-27 11:35:00|7434.5|7434.5|7432.37|7432.37|7434.5|7434.5|7432.37|7432.37|0
1761565200000|2025-10-27 11:40:00|7434.5|7434.5|7432.37|7432.37|7434.5|7434.5|7432.37|7432.37|0
1761565500000|2025-10-27 11:45:00|7433.43|7433.43|7438.23|7438.23|7438.23|7438.23|7433.43|7433.43|0
1761565800000|2025-10-27 11:50:00|7439.3|7439.3|7438.23|7438.23|7439.3|7439.3|7438.23|7438.23|0
1761566100000|2025-10-27 11:55:00|7440.37|7440.37|7446.85|7446.85|7446.85|7446.85|7440.37|7440.37|0
1761566400000|2025-10-27 12:00:00|7444.71|7444.71|7444.71|7444.71|7445.78|7445.78|7444.71|7444.71|0
1761566700000|2025-10-27 12:05:00|7447.29|7447.29|7452.88|7452.88|7453.7|7453.7|7447.29|7447.29|0
1761567000000|2025-10-27 12:10:00|7453.54|7453.54|7457.93|7457.93|7460.51|7460.51|7452.48|7452.48|0
1761567300000|2025-10-27 12:15:00|7456.6|7456.6|7460.25|7460.25|7461.31|7461.31|7456.6|7456.6|0
1761567600000|2025-10-27 12:20:00|7461.31|7461.31|7474.03|7474.03|7474.03|7474.03|7461.31|7461.31|0
1761567900000|2025-10-27 12:25:00|7475.35|7475.35|7469.79|7469.79|7475.35|7475.35|7469.13|7469.13|0
1761568200000|2025-10-27 12:30:00|7466.59|7466.59|7476.01|7476.01|7476.01|7476.01|7466.59|7466.59|0
1761568500000|2025-10-27 12:35:00|7473.43|7473.43|7471.75|7471.75|7476.01|7476.01|7471.75|7471.75|0
1761568800000|2025-10-27 12:40:00|7472.81|7472.81|7473.88|7473.88|7473.88|7473.88|7472.81|7472.81|0
1761569100000|2025-10-27 12:45:00|7474.77|7474.77|7473.26|7473.26|7475.84|7475.84|7473.26|7473.26|0
1761569400000|2025-10-27 12:50:00|7472.6|7472.6|7471.8|7471.8|7473.66|7473.66|7468.33|7468.33|0
1761569700000|2025-10-27 12:55:00|7470.91|7470.91|7473.26|7473.26|7473.26|7473.26|7470.02|7470.02|0
1761570000000|2025-10-27 13:00:00|7468.1|7468.1|7465.35|7465.35|7468.1|7468.1|7462.51|7462.51|0
1761570300000|2025-10-27 13:05:00|7461.09|7461.09|7463.22|7463.22|7463.22|7463.22|7461.09|7461.09|0
1761570600000|2025-10-27 13:10:00|7460.02|7460.02|7458.25|7458.25|7460.02|7460.02|7458.25|7458.25|0
1761570900000|2025-10-27 13:15:00|7456.11|7456.11|7458.25|7458.25|7458.25|7458.25|7456.11|7456.11|0
1761571200000|2025-10-27 13:20:00|7455.67|7455.67|7457.8|7457.8|7457.8|7457.8|7455.67|7455.67|0
1761571500000|2025-10-27 13:25:00|7457.14|7457.14|7455.82|7455.82|7457.14|7457.14|7455.82|7455.82|0
1761571800000|2025-10-27 13:30:00|7453.68|7453.68|7442|7442|7453.68|7453.68|7442|7442|0
1761572100000|2025-10-27 13:35:00|7446.27|7446.27|7457.47|7457.47|7458.13|7458.13|7446.27|7446.27|0
1761572400000|2025-10-27 13:40:00|7460.05|7460.05|7455.74|7455.74|7460.05|7460.05|7455.74|7455.74|0
1761572700000|2025-10-27 13:45:00|7460.9|7460.9|7463.93|7463.93|7463.93|7463.93|7460.9|7460.9|0
1761573000000|2025-10-27 13:50:00|7464.99|7464.99|7465.21|7465.21|7470.95|7470.95|7462.41|7462.41|0
1761573300000|2025-10-27 13:55:00|7468.52|7468.52|7473.19|7473.19|7475.33|7475.33|7467.45|7467.45|0
1761573600000|2025-10-27 14:00:00|7470.61|7470.61|7479.23|7479.23|7479.23|7479.23|7470.61|7470.61|0
1761573900000|2025-10-27 14:05:00|7480.3|7480.3|7484.16|7484.16|7484.56|7484.56|7475.58|7475.58|0
1761574200000|2025-10-27 14:10:00|7485.23|7485.23|7478.17|7478.17|7486.29|7486.29|7477.76|7477.76|0
1761574800000|2025-10-27 14:20:00|7473.9|7473.9|7473.9|7473.9|7473.9|7473.9|7473.9|7473.9|0
1761575100000|2025-10-27 14:25:00|7471.76|7471.76|7467.09|7467.09|7472.42|7472.42|7467.09|7467.09|0
1761575400000|2025-10-27 14:30:00|7467.98|7467.98|7448.76|7448.76|7467.98|7467.98|7446.18|7446.18|0
1761575700000|2025-10-27 14:35:00|7449.65|7449.65|7447.69|7447.69|7450.27|7450.27|7447.07|7447.07|0
1761576000000|2025-10-27 14:40:00|7445.55|7445.55|7445.55|7445.55|7449.82|7449.82|7443.42|7443.42|0
1761576300000|2025-10-27 14:45:00|7448.13|7448.13|7444.66|7444.66|7450.71|7450.71|7442.53|7442.53|0
1761576600000|2025-10-27 14:50:00|7446.8|7446.8|7441.46|7441.46|7446.8|7446.8|7441.46|7441.46|0
1761576900000|2025-10-27 14:55:00|7439.69|7439.69|7437.73|7437.73|7440.57|7440.57|7437.73|7437.73|0
1761577200000|2025-10-27 15:00:00|7435.6|7435.6|7426.17|7426.17|7438.14|7438.14|7426.17|7426.17|0
1761577500000|2025-10-27 15:05:00|7424.03|7424.03|7422.97|7422.97|7424.03|7424.03|7422.97|7422.97|0
1761577800000|2025-10-27 15:10:00|7425.1|7425.1|7423.56|7423.56|7427.68|7427.68|7423.56|7423.56|0
1761578100000|2025-10-27 15:15:00|7424.63|7424.63|7419.65|7419.65|7424.63|7424.63|7419.65|7419.65|0
1761578400000|2025-10-27 15:20:00|7421.64|7421.64|7418.62|7418.62|7421.82|7421.82|7418.62|7418.62|0
1761578700000|2025-10-27 15:25:00|7415.42|7415.42|7413.55|7413.55|7417.56|7417.56|7412.48|7412.48|0
1761579000000|2025-10-27 15:30:00|7414.87|7414.87|7419.73|7419.73|7420.11|7420.11|7414.06|7414.06|0
1761579300000|2025-10-27 15:35:00|7419.07|7419.07|7413.54|7413.54|7419.07|7419.07|7411.15|7411.15|0
1761579600000|2025-10-27 15:40:00|7415.67|7415.67|7421.19|7421.19|7423.14|7423.14|7415.67|7415.67|0
1761579900000|2025-10-27 15:45:00|7418.61|7418.61|7420.53|7420.53|7420.53|7420.53|7416.88|7416.88|0
1761580200000|2025-10-27 15:50:00|7419.46|7419.46|7419.46|7419.46|7425.86|7425.86|7416.26|7416.26|0
1761580500000|2025-10-27 15:55:00|7420.35|7420.35|7418.8|7418.8|7425.68|7425.68|7417.73|7417.73|0
1761580800000|2025-10-27 16:00:00|7420.93|7420.93|7415.04|7415.04|7420.93|7420.93|7414.22|7414.22|0
1761581100000|2025-10-27 16:05:00|7415.92|7415.92|7414.78|7414.78|7416.1|7416.1|7414.78|7414.78|0
1761581400000|2025-10-27 16:10:00|7413.71|7413.71|7413.97|7413.97|7415.85|7415.85|7412.65|7412.65|0
1761581700000|2025-10-27 16:15:00|7411.39|7411.39|7412.2|7412.2|7412.2|7412.2|7409.41|7409.41|0
1761582000000|2025-10-27 16:20:00|7413.09|7413.09|7415.27|7415.27|7415.27|7415.27|7412.69|7412.69|0
1761582300000|2025-10-27 16:25:00|7416.33|7416.33|7411.66|7411.66|7416.99|7416.99|7411.66|7411.66|0
1761639300000|2025-10-28 08:15:00|7378.88|7378.88|7381.19|7381.19|7382.78|7382.78|7377.1|7377.1|0
1761639600000|2025-10-28 08:20:00|7384.39|7384.39|7380.44|7380.44|7384.39|7384.39|7374.66|7374.66|0
1761639900000|2025-10-28 08:25:00|7383.64|7383.64|7383.64|7383.64|7385.77|7385.77|7383.64|7383.64|0
1761640200000|2025-10-28 08:30:00|7384.53|7384.53|7384.31|7384.31|7387.11|7387.11|7384.31|7384.31|0
1761641100000|2025-10-28 08:45:00|7382.98|7382.98|7378.59|7378.59|7386.18|7386.18|7378.59|7378.59|0
1761641400000|2025-10-28 08:50:00|7381.79|7381.79|7383.34|7383.34|7383.34|7383.34|7380.55|7380.55|0
1761641700000|2025-10-28 08:55:00|7385.92|7385.92|7395.17|7395.17|7395.17|7395.17|7385.92|7385.92|0
1761642000000|2025-10-28 09:00:00|7396.24|7396.24|7396.46|7396.46|7397.13|7397.13|7396.24|7396.24|0
1761642300000|2025-10-28 09:05:00|7400.73|7400.73|7402.87|7402.87|7402.87|7402.87|7400.73|7400.73|0
1761642600000|2025-10-28 09:10:00|7403.93|7403.93|7403.45|7403.45|7405|7405|7403.45|7403.45|0
1761642900000|2025-10-28 09:15:00|7402.38|7402.38|7403.04|7403.04|7403.04|7403.04|7401.72|7401.72|0
1761643200000|2025-10-28 09:20:00|7404.11|7404.11|7399.84|7399.84|7407.42|7407.42|7399.84|7399.84|0
1761643500000|2025-10-28 09:25:00|7392.1|7392.1|7391.48|7391.48|7394.68|7394.68|7391.48|7391.48|0
1761643800000|2025-10-28 09:30:00|7392.14|7392.14|7397.52|7397.52|7397.52|7397.52|7392.14|7392.14|0
1761644100000|2025-10-28 09:35:00|7402.85|7402.85|7400.72|7400.72|7402.85|7402.85|7398.14|7398.14|0
1761644400000|2025-10-28 09:40:00|7396.45|7396.45|7396.45|7396.45|7396.45|7396.45|7396.45|7396.45|0
1761644700000|2025-10-28 09:45:00|7397.52|7397.52|7394.28|7394.28|7398.58|7398.58|7394.28|7394.28|0
1761645000000|2025-10-28 09:50:00|7396.41|7396.41|7394.28|7394.28|7396.41|7396.41|7394.28|7394.28|0
1761645300000|2025-10-28 09:55:00|7395.34|7395.34|7394.28|7394.28|7395.34|7395.34|7391.07|7391.07|0
1761645600000|2025-10-28 10:00:00|7396.86|7396.86|7395.79|7395.79|7397.92|7397.92|7392.59|7392.59|0
1761645900000|2025-10-28 10:05:00|7396.86|7396.86|7396.04|7396.04|7398.18|7398.18|7396.04|7396.04|0
1761646200000|2025-10-28 10:10:00|7397.11|7397.11|7388.57|7388.57|7397.11|7397.11|7388.57|7388.57|0
1761646500000|2025-10-28 10:15:00|7385.37|7385.37|7389.64|7389.64|7389.64|7389.64|7385.37|7385.37|0
1761646800000|2025-10-28 10:20:00|7392.29|7392.29|7389.71|7389.71|7392.29|7392.29|7389.71|7389.71|0
1761647100000|2025-10-28 10:25:00|7384.38|7384.38|7378.34|7378.34|7384.38|7384.38|7378.34|7378.34|0
1761647400000|2025-10-28 10:30:00|7380.92|7380.92|7380.92|7380.92|7380.92|7380.92|7380.92|7380.92|0
1761647700000|2025-10-28 10:35:00|7379.6|7379.6|7377.46|7377.46|7379.6|7379.6|7377.46|7377.46|0
1761648000000|2025-10-28 10:40:00|7380.04|7380.04|7380.04|7380.04|7380.04|7380.04|7377.46|7377.46|0
1761648300000|2025-10-28 10:45:00|7378.98|7378.98|7380.66|7380.66|7380.66|7380.66|7376.4|7376.4|0
1761648600000|2025-10-28 10:50:00|7378.53|7378.53|7378.35|7378.35|7379.42|7379.42|7378.35|7378.35|0
1761648900000|2025-10-28 10:55:00|7375.03|7375.03|7368.45|7368.45|7375.92|7375.92|7368.45|7368.45|0
1761649200000|2025-10-28 11:00:00|7370.58|7370.58|7374.23|7374.23|7374.23|7374.23|7367.38|7367.38|0
1761649500000|2025-10-28 11:05:00|7373.57|7373.57|7377.66|7377.66|7377.66|7377.66|7373.57|7373.57|0
1761649800000|2025-10-28 11:10:00|7378.73|7378.73|7381.93|7381.93|7381.93|7381.93|7378.73|7378.73|0
1761650100000|2025-10-28 11:15:00|7381.04|7381.04|7379.16|7379.16|7381.04|7381.04|7377.84|7377.84|0
1761650400000|2025-10-28 11:20:00|7378.1|7378.1|7378.54|7378.54|7378.54|7378.54|7375.96|7375.96|0
1761650700000|2025-10-28 11:25:00|7376.41|7376.41|7378.8|7378.8|7378.8|7378.8|7372.14|7372.14|0
1761651000000|2025-10-28 11:30:00|7378.13|7378.13|7378.13|7378.13|7378.13|7378.13|7378.13|7378.13|0
1761651300000|2025-10-28 11:35:00|7380.71|7380.71|7381.78|7381.78|7381.78|7381.78|7380.71|7380.71|0
1761651600000|2025-10-28 11:40:00|7382.44|7382.44|7382.44|7382.44|7384.58|7384.58|7382.44|7382.44|0
1761651900000|2025-10-28 11:45:00|7383.51|7383.51|7389.18|7389.18|7389.84|7389.84|7382.44|7382.44|0
1761652200000|2025-10-28 11:50:00|7385.98|7385.98|7385.98|7385.98|7385.98|7385.98|7385.98|7385.98|0
1761652500000|2025-10-28 11:55:00|7383.85|7383.85|7379.84|7379.84|7384.92|7384.92|7379.84|7379.84|0
1761652800000|2025-10-28 12:00:00|7377.26|7377.26|7378.29|7378.29|7380.47|7380.47|7376.37|7376.37|0
1761653100000|2025-10-28 12:05:00|7379.18|7379.18|7376.34|7376.34|7379.18|7379.18|7376.34|7376.34|0
1761653400000|2025-10-28 12:10:00|7378.11|7378.11|7371.71|7371.71|7378.11|7378.11|7371.71|7371.71|0
1761653700000|2025-10-28 12:15:00|7369.13|7369.13|7363.8|7363.8|7369.13|7369.13|7363.8|7363.8|0
1761654000000|2025-10-28 12:20:00|7362.73|7362.73|7365.93|7365.93|7365.93|7365.93|7362.73|7362.73|0
1761654300000|2025-10-28 12:25:00|7364.86|7364.86|7357.43|7357.43|7368.33|7368.33|7357.43|7357.43|0
1761654600000|2025-10-28 12:30:00|7358.49|7358.49|7372.81|7372.81|7372.81|7372.81|7358.49|7358.49|0
1761654900000|2025-10-28 12:35:00|7374.58|7374.58|7376.9|7376.9|7377.79|7377.79|7372.63|7372.63|0
1761655200000|2025-10-28 12:40:00|7374.32|7374.32|7371.74|7371.74|7374.32|7374.32|7371.74|7371.74|0
1761655500000|2025-10-28 12:45:00|7373.88|7373.88|7376.01|7376.01|7377.08|7377.08|7373.88|7373.88|0
1761655800000|2025-10-28 12:50:00|7373.88|7373.88|7373.88|7373.88|7373.88|7373.88|7373.88|7373.88|0
1761656100000|2025-10-28 12:55:00|7376.01|7376.01|7378.59|7378.59|7378.59|7378.59|7376.01|7376.01|0
1761656400000|2025-10-28 13:00:00|7379.91|7379.91|7379.29|7379.29|7380.62|7380.62|7376.71|7376.71|0
1761656700000|2025-10-28 13:05:00|7379.95|7379.95|7373.92|7373.92|7379.95|7379.95|7373.92|7373.92|0
1761657000000|2025-10-28 13:10:00|7371.93|7371.93|7367.66|7367.66|7371.93|7371.93|7367.66|7367.66|0
1761657300000|2025-10-28 13:15:00|7369.43|7369.43|7368.37|7368.37|7369.43|7369.43|7368.37|7368.37|0
1761657600000|2025-10-28 13:20:00|7363.03|7363.03|7365.59|7365.59|7367.72|7367.72|7360.9|7360.9|0
1761657900000|2025-10-28 13:25:00|7366.47|7366.47|7362.78|7362.78|7367.09|7367.09|7362.78|7362.78|0
1761658200000|2025-10-28 13:30:00|7363.67|7363.67|7363.67|7363.67|7363.67|7363.67|7361.54|7361.54|0
1761658500000|2025-10-28 13:35:00|7362.78|7362.78|7369.18|7369.18|7369.18|7369.18|7362.78|7362.78|0
1761658800000|2025-10-28 13:40:00|7368.52|7368.52|7366.56|7366.56|7369.14|7369.14|7362.3|7362.3|0
1761659100000|2025-10-28 13:45:00|7365.5|7365.5|7364.69|7364.69|7367.89|7367.89|7360.57|7360.57|0
1761659400000|2025-10-28 13:50:00|7363.62|7363.62|7370.02|7370.02|7372.6|7372.6|7363.62|7363.62|0
1761659700000|2025-10-28 13:55:00|7370.68|7370.68|7376.02|7376.02|7379.04|7379.04|7370.68|7370.68|0
1761660000000|2025-10-28 14:00:00|7374.95|7374.95|7377.57|7377.57|7379.04|7379.04|7374.95|7374.95|0
1761660300000|2025-10-28 14:05:00|7374.99|7374.99|7375.44|7375.44|7377.57|7377.57|7374.99|7374.99|0
1761660600000|2025-10-28 14:10:00|7377.57|7377.57|7381.43|7381.43|7384.63|7384.63|7375.44|7375.44|0
1761660900000|2025-10-28 14:15:00|7380.77|7380.77|7377.97|7377.97|7380.99|7380.99|7377.97|7377.97|0
1761661200000|2025-10-28 14:20:00|7378.63|7378.63|7371.97|7371.97|7378.63|7378.63|7366.81|7366.81|0
1761661500000|2025-10-28 14:25:00|7372.85|7372.85|7384.22|7384.22|7387.42|7387.42|7372.85|7372.85|0
1761661800000|2025-10-28 14:30:00|7385.29|7385.29|7376.76|7376.76|7388.35|7388.35|7376.76|7376.76|0
1761662100000|2025-10-28 14:35:00|7374.77|7374.77|7370.68|7370.68|7374.77|7374.77|7369.61|7369.61|0
1761662400000|2025-10-28 14:40:00|7371.75|7371.75|7374.95|7374.95|7374.95|7374.95|7371.75|7371.75|0
1761662700000|2025-10-28 14:45:00|7373.88|7373.88|7375.39|7375.39|7378.6|7378.6|7373.88|7373.88|0
1761663000000|2025-10-28 14:50:00|7374.33|7374.33|7362.03|7362.03|7374.99|7374.99|7361.14|7361.14|0
1761663300000|2025-10-28 14:55:00|7359.45|7359.45|7348.7|7348.7|7359.45|7359.45|7348.7|7348.7|0
1761663600000|2025-10-28 15:00:00|7350.83|7350.83|7354.85|7354.85|7355.91|7355.91|7349.92|7349.92|0
1761663900000|2025-10-28 15:05:00|7352.71|7352.71|7347.55|7347.55|7352.71|7352.71|7346.48|7346.48|0
1761664200000|2025-10-28 15:10:00|7346.48|7346.48|7354.67|7354.67|7363.21|7363.21|7346.48|7346.48|0
1761664500000|2025-10-28 15:15:00|7355.33|7355.33|7362.62|7362.62|7365.64|7365.64|7355.33|7355.33|0
1761664800000|2025-10-28 15:20:00|7361.55|7361.55|7366.27|7366.27|7366.27|7366.27|7360.49|7360.49|0
1761665100000|2025-10-28 15:25:00|7366.93|7366.93|7363.94|7363.94|7369.51|7369.51|7362.22|7362.22|0
1761665400000|2025-10-28 15:30:00|7369.1|7369.1|7378.78|7378.78|7381.19|7381.19|7369.1|7369.1|0
1761665700000|2025-10-28 15:35:00|7377.72|7377.72|7386.08|7386.08|7386.08|7386.08|7376.65|7376.65|0
1761666000000|2025-10-28 15:40:00|7387.15|7387.15|7379.93|7379.93|7387.15|7387.15|7379.93|7379.93|0
1761666300000|2025-10-28 15:45:00|7380.99|7380.99|7385.97|7385.97|7386.82|7386.82|7380.99|7380.99|0
1761666600000|2025-10-28 15:50:00|7386.64|7386.64|7387.3|7387.3|7392.63|7392.63|7386.64|7386.64|0
1761666900000|2025-10-28 15:55:00|7388.19|7388.19|7393.97|7393.97|7393.97|7393.97|7388.19|7388.19|0
1761667200000|2025-10-28 16:00:00|7392.9|7392.9|7391.83|7391.83|7393.3|7393.3|7391.17|7391.17|0
1761667500000|2025-10-28 16:05:00|7392.9|7392.9|7392.28|7392.28|7396.99|7396.99|7392.28|7392.28|0
1761667800000|2025-10-28 16:10:00|7393.34|7393.34|7389.74|7389.74|7395.11|7395.11|7388.67|7388.67|0
1761668100000|2025-10-28 16:15:00|7389.08|7389.08|7388.9|7388.9|7392.54|7392.54|7388.9|7388.9|0
1761668400000|2025-10-28 16:20:00|7389.96|7389.96|7391.88|7391.88|7391.88|7391.88|7388.9|7388.9|0
1761668700000|2025-10-28 16:25:00|7394.46|7394.46|7393.17|7393.17|7397.04|7397.04|7392.51|7392.51|0
1761725700000|2025-10-29 08:15:00|7412|7412|7413.07|7413.07|7418.94|7418.94|7410.94|7410.94|0
1761726000000|2025-10-29 08:20:00|7410.94|7410.94|7403.67|7403.67|7416.5|7416.5|7397.42|7397.42|0
1761726300000|2025-10-29 08:25:00|7402.78|7402.78|7395.77|7395.77|7407.22|7407.22|7392.92|7392.92|0
1761726600000|2025-10-29 08:30:00|7391.5|7391.5|7409.41|7409.41|7416.34|7416.34|7391.5|7391.5|0
1761726900000|2025-10-29 08:35:00|7411.19|7411.19|7423.44|7423.44|7423.44|7423.44|7411.19|7411.19|0
1761727200000|2025-10-29 08:40:00|7425.58|7425.58|7424.69|7424.69|7429.13|7429.13|7424.69|7424.69|0
1761727500000|2025-10-29 08:45:00|7426.47|7426.47|7432.29|7432.29|7432.29|7432.29|7425.58|7425.58|0
1761727800000|2025-10-29 08:50:00|7433.35|7433.35|7428.21|7428.21|7435.93|7435.93|7421.64|7421.64|0
1761728100000|2025-10-29 08:55:00|7429.28|7429.28|7429.73|7429.73|7431.41|7431.41|7427.15|7427.15|0
1761728400000|2025-10-29 09:00:00|7427.59|7427.59|7416.62|7416.62|7429.11|7429.11|7416.62|7416.62|0
1761728700000|2025-10-29 09:05:00|7417.69|7417.69|7413.78|7413.78|7419.47|7419.47|7413.78|7413.78|0
1761729000000|2025-10-29 09:10:00|7414.67|7414.67|7411.34|7411.34|7414.67|7414.67|7411.34|7411.34|0
1761729300000|2025-10-29 09:15:00|7412|7412|7412|7412|7412|7412|7412|7412|0
1761729600000|2025-10-29 09:20:00|7413.07|7413.07|7413.07|7413.07|7413.07|7413.07|7413.07|7413.07|0
1761729900000|2025-10-29 09:25:00|7417.71|7417.71|7418.87|7418.87|7419.53|7419.53|7415.17|7415.17|0
1761730200000|2025-10-29 09:30:00|7419.75|7419.75|7415.7|7415.7|7420.64|7420.64|7415.04|7415.04|0
1761730500000|2025-10-29 09:35:00|7418.28|7418.28|7411.88|7411.88|7420.94|7420.94|7411.88|7411.88|0
1761730800000|2025-10-29 09:40:00|7412.54|7412.54|7408.33|7408.33|7413.21|7413.21|7407.44|7407.44|0
1761731100000|2025-10-29 09:45:00|7407.44|7407.44|7403.17|7403.17|7407.44|7407.44|7402.11|7402.11|0
1761731400000|2025-10-29 09:50:00|7408.33|7408.33|7405.24|7405.24|7408.33|7408.33|7405.24|7405.24|0
1761731700000|2025-10-29 09:55:00|7408.79|7408.79|7407.72|7407.72|7408.79|7408.79|7406.83|7406.83|0
1761732000000|2025-10-29 10:00:00|7407.06|7407.06|7407.42|7407.42|7410.26|7410.26|7405.1|7405.1|0
1761732300000|2025-10-29 10:05:00|7408.08|7408.08|7407.42|7407.42|7408.08|7408.08|7407.42|7407.42|0
1761732600000|2025-10-29 10:10:00|7406.53|7406.53|7409.11|7409.11|7410|7410|7404.75|7404.75|0
1761732900000|2025-10-29 10:15:00|7408.22|7408.22|7403.04|7403.04|7409.11|7409.11|7403.04|7403.04|0
1761733200000|2025-10-29 10:20:00|7402.15|7402.15|7385|7385|7402.15|7402.15|7380.46|7380.46|0
1761733500000|2025-10-29 10:25:00|7383.68|7383.68|7382.87|7382.87|7384.74|7384.74|7381.1|7381.1|0
1761733800000|2025-10-29 10:30:00|7381.98|7381.98|7383.76|7383.76|7387.22|7387.22|7381.98|7381.98|0
1761734100000|2025-10-29 10:35:00|7385.89|7385.89|7382.44|7382.44|7385.89|7385.89|7382.44|7382.44|0
1761734400000|2025-10-29 10:40:00|7384.57|7384.57|7386.7|7386.7|7386.7|7386.7|7384.57|7384.57|0
1761734700000|2025-10-29 10:45:00|7385.64|7385.64|7390.8|7390.8|7390.8|7390.8|7385.64|7385.64|0
1761735000000|2025-10-29 10:50:00|7391.46|7391.46|7391.23|7391.23|7391.46|7391.46|7389.91|7389.91|0
1761735300000|2025-10-29 10:55:00|7393.36|7393.36|7395.5|7395.5|7397.27|7397.27|7393.36|7393.36|0
1761735600000|2025-10-29 11:00:00|7396.38|7396.38|7393|7393|7396.38|7396.38|7391.23|7391.23|0
1761735900000|2025-10-29 11:05:00|7394.07|7394.07|7396.65|7396.65|7396.65|7396.65|7394.07|7394.07|0
1761736200000|2025-10-29 11:10:00|7397.54|7397.54|7391.76|7391.76|7397.54|7397.54|7391.76|7391.76|0
1761736500000|2025-10-29 11:15:00|7391.1|7391.1|7386.17|7386.17|7391.1|7391.1|7386.17|7386.17|0
1761736800000|2025-10-29 11:20:00|7387.06|7387.06|7386.11|7386.11|7387.06|7387.06|7381.67|7381.67|0
1761737100000|2025-10-29 11:25:00|7386.77|7386.77|7386.11|7386.11|7386.77|7386.77|7386.11|7386.11|0
1761737400000|2025-10-29 11:30:00|7388.69|7388.69|7386.56|7386.56|7388.69|7388.69|7386.56|7386.56|0
1761737700000|2025-10-29 11:35:00|7387.45|7387.45|7381.8|7381.8|7388.11|7388.11|7381.8|7381.8|0
1761738000000|2025-10-29 11:40:00|7380.91|7380.91|7384.55|7384.55|7384.55|7384.55|7379.13|7379.13|0
1761738300000|2025-10-29 11:45:00|7385.44|7385.44|7388.2|7388.2|7388.2|7388.2|7383.04|7383.04|0
1761738600000|2025-10-29 11:50:00|7385.62|7385.62|7385.62|7385.62|7385.62|7385.62|7385.62|7385.62|0
1761738900000|2025-10-29 11:55:00|7386.69|7386.69|7389.08|7389.08|7389.27|7389.27|7386.69|7386.69|0
1761739200000|2025-10-29 12:00:00|7394.24|7394.24|7397.44|7397.44|7397.44|7397.44|7394.24|7394.24|0
1761739500000|2025-10-29 12:05:00|7396.78|7396.78|7396.33|7396.33|7398.91|7398.91|7396.33|7396.33|0
1761739800000|2025-10-29 12:10:00|7395.27|7395.27|7393.13|7393.13|7395.27|7395.27|7384.6|7384.6|0
1761740100000|2025-10-29 12:15:00|7392.07|7392.07|7389.8|7389.8|7393.13|7393.13|7387.22|7387.22|0
1761740400000|2025-10-29 12:20:00|7390.87|7390.87|7390.87|7390.87|7393|7393|7388.73|7388.73|0
1761740700000|2025-10-29 12:25:00|7388.73|7388.73|7392.33|7392.33|7393.17|7393.17|7386.5|7386.5|0
1761741000000|2025-10-29 12:30:00|7393.39|7393.39|7392.54|7392.54|7393.39|7393.39|7390.41|7390.41|0
1761741300000|2025-10-29 12:35:00|7389.96|7389.96|7388.89|7388.89|7389.96|7389.96|7388.89|7388.89|0
1761741600000|2025-10-29 12:40:00|7387.57|7387.57|7386.5|7386.5|7387.57|7387.57|7385.43|7385.43|0
1761741900000|2025-10-29 12:45:00|7387.57|7387.57|7385.43|7385.43|7387.57|7387.57|7385.43|7385.43|0
1761742200000|2025-10-29 12:50:00|7388.09|7388.09|7382.63|7382.63|7389.15|7389.15|7380.49|7380.49|0
1761742500000|2025-10-29 12:55:00|7384.4|7384.4|7378.58|7378.58|7384.4|7384.4|7376.45|7376.45|0
1761742800000|2025-10-29 13:00:00|7374.32|7374.32|7365.82|7365.82|7374.32|7374.32|7362.09|7362.09|0
1761743100000|2025-10-29 13:05:00|7367.6|7367.6|7366.53|7366.53|7371.24|7371.24|7366.08|7366.08|0
1761743400000|2025-10-29 13:10:00|7367.19|7367.19|7363.73|7363.73|7368.08|7368.08|7363.73|7363.73|0
1761743700000|2025-10-29 13:15:00|7364.8|7364.8|7364.35|7364.35|7366.49|7366.49|7363.02|7363.02|0
1761744000000|2025-10-29 13:20:00|7365.24|7365.24|7364.35|7364.35|7365.24|7365.24|7364.35|7364.35|0
1761744300000|2025-10-29 13:25:00|7366.13|7366.13|7366.5|7366.5|7367.56|7367.56|7362.23|7362.23|0
1761744600000|2025-10-29 13:30:00|7365.43|7365.43|7357.52|7357.52|7365.43|7365.43|7357.52|7357.52|0
1761744900000|2025-10-29 13:35:00|7354.32|7354.32|7353.61|7353.61|7356.45|7356.45|7353.61|7353.61|0
1761745200000|2025-10-29 13:40:00|7354.68|7354.68|7353.61|7353.61|7354.68|7354.68|7350.41|7350.41|0
1761745500000|2025-10-29 13:45:00|7352.55|7352.55|7352.55|7352.55|7357.71|7357.71|7352.55|7352.55|0
1761745800000|2025-10-29 13:50:00|7355.13|7355.13|7355.13|7355.13|7355.13|7355.13|7352.99|7352.99|0
1761746100000|2025-10-29 13:55:00|7356.19|7356.19|7365.67|7365.67|7368.87|7368.87|7356.19|7356.19|0
1761746400000|2025-10-29 14:00:00|7363.09|7363.09|7367.1|7367.1|7368.42|7368.42|7363.09|7363.09|0
1761746700000|2025-10-29 14:05:00|7363.9|7363.9|7370.79|7370.79|7373.99|7373.99|7363.9|7363.9|0
1761747000000|2025-10-29 14:10:00|7369.72|7369.72|7369.72|7369.72|7370.79|7370.79|7369.72|7369.72|0
1761747300000|2025-10-29 14:15:00|7367.59|7367.59|7369.59|7369.59|7370.26|7370.26|7364.92|7364.92|0
1761747600000|2025-10-29 14:20:00|7367.46|7367.46|7359.07|7359.07|7371.11|7371.11|7358|7358|0
1761747900000|2025-10-29 14:25:00|7361.2|7361.2|7352.28|7352.28|7361.2|7361.2|7352.28|7352.28|0
1761748200000|2025-10-29 14:30:00|7351.62|7351.62|7349.27|7349.27|7355.49|7355.49|7348.2|7348.2|0
1761748500000|2025-10-29 14:35:00|7350.33|7350.33|7346.51|7346.51|7350.33|7350.33|7346.07|7346.07|0
1761748800000|2025-10-29 14:40:00|7348.65|7348.65|7341.84|7341.84|7348.65|7348.65|7341.84|7341.84|0
1761749100000|2025-10-29 14:45:00|7340.77|7340.77|7335.4|7335.4|7340.77|7340.77|7333.26|7333.26|0
1761749400000|2025-10-29 14:50:00|7336.46|7336.46|7336.77|7336.77|7338.9|7338.9|7334.74|7334.74|0
1761749700000|2025-10-29 14:55:00|7335.7|7335.7|7337.21|7337.21|7339.35|7339.35|7334.63|7334.63|0
1761750000000|2025-10-29 15:00:00|7338.28|7338.28|7338.28|7338.28|7339.35|7339.35|7337.21|7337.21|0
1761750300000|2025-10-29 15:05:00|7339.35|7339.35|7342.99|7342.99|7348.33|7348.33|7339.35|7339.35|0
1761750600000|2025-10-29 15:10:00|7340.41|7340.41|7338.28|7338.28|7340.41|7340.41|7334.42|7334.42|0
1761750900000|2025-10-29 15:15:00|7337.21|7337.21|7336.24|7336.24|7337.66|7337.66|7334.11|7334.11|0
1761751200000|2025-10-29 15:20:00|7335.17|7335.17|7329.14|7329.14|7335.17|7335.17|7328.07|7328.07|0
1761751500000|2025-10-29 15:25:00|7328.07|7328.07|7331.72|7331.72|7331.98|7331.98|7328.07|7328.07|0
1761751800000|2025-10-29 15:30:00|7333.85|7333.85|7331.19|7331.19|7333.85|7333.85|7330.12|7330.12|0
1761752100000|2025-10-29 15:35:00|7330.12|7330.12|7330.96|7330.96|7334.57|7334.57|7328.35|7328.35|0
1761752400000|2025-10-29 15:40:00|7329.9|7329.9|7330.08|7330.08|7332.92|7332.92|7327.94|7327.94|0
1761752700000|2025-10-29 15:45:00|7332.21|7332.21|7329.63|7329.63|7332.21|7332.21|7324.92|7324.92|0
1761753000000|2025-10-29 15:50:00|7327.5|7327.5|7327.5|7327.5|7327.5|7327.5|7326.43|7326.43|0
1761753300000|2025-10-29 15:55:00|7326.43|7326.43|7326.25|7326.25|7329.46|7329.46|7323.67|7323.67|0
1761753600000|2025-10-29 16:00:00|7325.37|7325.37|7328.39|7328.39|7329.46|7329.46|7320.47|7320.47|0
1761753900000|2025-10-29 16:05:00|7326.25|7326.25|7330.31|7330.31|7332.26|7332.26|7326.25|7326.25|0
1761754200000|2025-10-29 16:10:00|7331.37|7331.37|7332.7|7332.7|7333.77|7333.77|7329.24|7329.24|0
1761754500000|2025-10-29 16:15:00|7331.81|7331.81|7336.52|7336.52|7336.52|7336.52|7330.74|7330.74|0
1761754800000|2025-10-29 16:20:00|7335.46|7335.46|7336.52|7336.52|7340.79|7340.79|7335.46|7335.46|0
1761755100000|2025-10-29 16:25:00|7337.59|7337.59|7339.54|7339.54|7344.25|7344.25|7330.74|7330.74|0
1761812100000|2025-10-30 08:15:00|7307.82|7307.82|7326.73|7326.73|7326.73|7326.73|7307.82|7307.82|0
1761812400000|2025-10-30 08:20:00|7327.39|7327.39|7316.16|7316.16|7327.39|7327.39|7316.16|7316.16|0
1761812700000|2025-10-30 08:25:00|7312.96|7312.96|7310.98|7310.98|7312.96|7312.96|7310.98|7310.98|0
1761813000000|2025-10-30 08:30:00|7313.11|7313.11|7320.47|7320.47|7321.13|7321.13|7313.11|7313.11|0
1761813300000|2025-10-30 08:35:00|7322.61|7322.61|7321.72|7321.72|7322.61|7322.61|7321.72|7321.72|0
1761813600000|2025-10-30 08:40:00|7324.3|7324.3|7320.03|7320.03|7324.3|7324.3|7320.03|7320.03|0
1761813900000|2025-10-30 08:45:00|7322.61|7322.61|7313.38|7313.38|7322.61|7322.61|7313.38|7313.38|0
1761814200000|2025-10-30 08:50:00|7310.18|7310.18|7317.42|7317.42|7317.42|7317.42|7310.18|7310.18|0
1761814500000|2025-10-30 08:55:00|7318.74|7318.74|7323.01|7323.01|7323.01|7323.01|7318.74|7318.74|0
1761814800000|2025-10-30 09:00:00|7321.94|7321.94|7315.19|7315.19|7324.33|7324.33|7310.93|7310.93|0
1761815100000|2025-10-30 09:05:00|7317.33|7317.33|7317.33|7317.33|7317.33|7317.33|7317.33|7317.33|0
1761815400000|2025-10-30 09:10:00|7323.73|7323.73|7320.34|7320.34|7323.99|7323.99|7320.34|7320.34|0
1761815700000|2025-10-30 09:15:00|7325.68|7325.68|7328.62|7328.62|7331.01|7331.01|7325.68|7325.68|0
1761816000000|2025-10-30 09:20:00|7333.18|7333.18|7321.45|7321.45|7334.25|7334.25|7320.38|7320.38|0
1761816300000|2025-10-30 09:25:00|7315.05|7315.05|7311.77|7311.77|7315.05|7315.05|7311.77|7311.77|0
1761816600000|2025-10-30 09:30:00|7309.78|7309.78|7307.16|7307.16|7310.85|7310.85|7307.16|7307.16|0
1761816900000|2025-10-30 09:35:00|7308.05|7308.05|7310.92|7310.92|7310.92|7310.92|7308.05|7308.05|0
1761817200000|2025-10-30 09:40:00|7311.81|7311.81|7322.03|7322.03|7325.27|7325.27|7311.81|7311.81|0
1761817500000|2025-10-30 09:45:00|7320.97|7320.97|7312.09|7312.09|7320.97|7320.97|7311.02|7311.02|0
1761817800000|2025-10-30 09:50:00|7312.97|7312.97|7312.09|7312.09|7312.97|7312.97|7312.09|7312.09|0
1761818100000|2025-10-30 09:55:00|7308.89|7308.89|7308.89|7308.89|7308.89|7308.89|7308.89|7308.89|0
1761818400000|2025-10-30 10:00:00|7311.47|7311.47|7314.67|7314.67|7314.67|7314.67|7311.47|7311.47|0
1761818700000|2025-10-30 10:05:00|7314.01|7314.01|7319.59|7319.59|7322.17|7322.17|7314.01|7314.01|0
1761819000000|2025-10-30 10:10:00|7320.66|7320.66|7324.97|7324.97|7328.17|7328.17|7320.66|7320.66|0
1761819300000|2025-10-30 10:15:00|7326.04|7326.04|7330.31|7330.31|7330.31|7330.31|7326.04|7326.04|0
1761819600000|2025-10-30 10:20:00|7327.11|7327.11|7330.13|7330.13|7330.13|7330.13|7326.93|7326.93|0
1761819900000|2025-10-30 10:25:00|7327.99|7327.99|7325.86|7325.86|7327.99|7327.99|7325.86|7325.86|0
1761820200000|2025-10-30 10:30:00|7326.52|7326.52|7323.94|7323.94|7326.52|7326.52|7323.94|7323.94|0
1761820500000|2025-10-30 10:35:00|7321.81|7321.81|7320.56|7320.56|7322.87|7322.87|7320.56|7320.56|0
1761820800000|2025-10-30 10:40:00|7319.67|7319.67|7318.53|7318.53|7319.67|7319.67|7316.8|7316.8|0
1761821100000|2025-10-30 10:45:00|7317.46|7317.46|7317.46|7317.46|7317.46|7317.46|7317.46|7317.46|0
1761821400000|2025-10-30 10:50:00|7318.53|7318.53|7321.73|7321.73|7322.8|7322.8|7318.53|7318.53|0
1761821700000|2025-10-30 10:55:00|7319.6|7319.6|7324.5|7324.5|7324.5|7324.5|7319.6|7319.6|0
1761822000000|2025-10-30 11:00:00|7321.3|7321.3|7325.16|7325.16|7326.23|7326.23|7321.3|7321.3|0
1761822300000|2025-10-30 11:05:00|7324.09|7324.09|7325.16|7325.16|7325.16|7325.16|7324.09|7324.09|0
1761822600000|2025-10-30 11:10:00|7325.82|7325.82|7323.69|7323.69|7325.82|7325.82|7323.69|7323.69|0
1761822900000|2025-10-30 11:15:00|7322.8|7322.8|7324.13|7324.13|7325.9|7325.9|7318.97|7318.97|0
1761823200000|2025-10-30 11:20:00|7320.93|7320.93|7320.93|7320.93|7321.99|7321.99|7320.93|7320.93|0
1761823500000|2025-10-30 11:25:00|7317.73|7317.73|7305.19|7305.19|7317.73|7317.73|7305.19|7305.19|0
1761823800000|2025-10-30 11:30:00|7304.12|7304.12|7298.7|7298.7|7304.12|7304.12|7298.7|7298.7|0
1761824100000|2025-10-30 11:35:00|7300.84|7300.84|7302.97|7302.97|7303.86|7303.86|7300.84|7300.84|0
1761824700000|2025-10-30 11:45:00|7296.57|7296.57|7301.73|7301.73|7301.73|7301.73|7294.44|7294.44|0
1761825000000|2025-10-30 11:50:00|7304.31|7304.31|7296.43|7296.43|7304.31|7304.31|7296.43|7296.43|0
1761825300000|2025-10-30 11:55:00|7295.77|7295.77|7299.22|7299.22|7299.22|7299.22|7293.85|7293.85|0
1761825600000|2025-10-30 12:00:00|7296.64|7296.64|7306.8|7306.8|7306.8|7306.8|7296.64|7296.64|0
1761825900000|2025-10-30 12:05:00|7307.87|7307.87|7299.38|7299.38|7307.87|7307.87|7297.38|7297.38|0
1761826200000|2025-10-30 12:10:00|7300.7|7300.7|7303.9|7303.9|7303.9|7303.9|7300.7|7300.7|0
1761826500000|2025-10-30 12:15:00|7303.24|7303.24|7309.64|7309.64|7309.64|7309.64|7303.24|7303.24|0
1761826800000|2025-10-30 12:20:00|7311.77|7311.77|7312.18|7312.18|7312.18|7312.18|7311.11|7311.11|0
1761827100000|2025-10-30 12:25:00|7317.34|7317.34|7315.91|7315.91|7319.11|7319.11|7315.91|7315.91|0
1761827400000|2025-10-30 12:30:00|7316.98|7316.98|7316.98|7316.98|7316.98|7316.98|7316.98|7316.98|0
1761827700000|2025-10-30 12:35:00|7318.05|7318.05|7315.47|7315.47|7318.94|7318.94|7315.47|7315.47|0
1761828000000|2025-10-30 12:40:00|7316.36|7316.36|7313.6|7313.6|7318.57|7318.57|7313.6|7313.6|0
1761828300000|2025-10-30 12:45:00|7314.26|7314.26|7310.61|7310.61|7314.26|7314.26|7309.54|7309.54|0
1761828600000|2025-10-30 12:50:00|7313.19|7313.19|7315.11|7315.11|7315.77|7315.77|7313.19|7313.19|0
1761828900000|2025-10-30 12:55:00|7312.53|7312.53|7302.55|7302.55|7312.53|7312.53|7301.48|7301.48|0
1761829200000|2025-10-30 13:00:00|7303.62|7303.62|7306.82|7306.82|7306.82|7306.82|7303.62|7303.62|0
1761829500000|2025-10-30 13:05:00|7308.95|7308.95|7304.9|7304.9|7310.68|7310.68|7304.9|7304.9|0
1761829800000|2025-10-30 13:10:00|7305.78|7305.78|7302.94|7302.94|7305.78|7305.78|7302.94|7302.94|0
1761830100000|2025-10-30 13:15:00|7302.28|7302.28|7302.46|7302.46|7303.35|7303.35|7301.39|7301.39|0
1761830400000|2025-10-30 13:20:00|7303.12|7303.12|7303.53|7303.53|7303.53|7303.53|7301.4|7301.4|0
1761830700000|2025-10-30 13:25:00|7304.6|7304.6|7298.26|7298.26|7304.6|7304.6|7295.68|7295.68|0
1761831000000|2025-10-30 13:30:00|7296.13|7296.13|7291.01|7291.01|7296.13|7296.13|7287.15|7287.15|0
1761831300000|2025-10-30 13:35:00|7289.95|7289.95|7281.99|7281.99|7289.95|7289.95|7280.67|7280.67|0
1761831600000|2025-10-30 13:40:00|7283.06|7283.06|7285.23|7285.23|7287.37|7287.37|7283.06|7283.06|0
1761831900000|2025-10-30 13:45:00|7286.3|7286.3|7303.39|7303.39|7306.59|7306.59|7284.38|7284.38|0
1761832200000|2025-10-30 13:50:00|7305.97|7305.97|7302.98|7302.98|7308.1|7308.1|7302.98|7302.98|0
1761832500000|2025-10-30 13:55:00|7306.18|7306.18|7306.59|7306.59|7314.76|7314.76|7306.18|7306.18|0
1761832800000|2025-10-30 14:00:00|7307.66|7307.66|7300.96|7300.96|7307.66|7307.66|7300.96|7300.96|0
1761833100000|2025-10-30 14:05:00|7303.09|7303.09|7306.74|7306.74|7306.74|7306.74|7303.09|7303.09|0
1761833400000|2025-10-30 14:10:00|7308.87|7308.87|7307.09|7307.09|7309.53|7309.53|7306.03|7306.03|0
1761833700000|2025-10-30 14:15:00|7304.96|7304.96|7304.69|7304.69|7307.27|7307.27|7304.07|7304.07|0
1761834000000|2025-10-30 14:20:00|7301.49|7301.49|7302.11|7302.11|7302.56|7302.56|7294.65|7294.65|0
1761834300000|2025-10-30 14:25:00|7303.18|7303.18|7293.91|7293.91|7307.45|7307.45|7293.91|7293.91|0
1761834600000|2025-10-30 14:30:00|7290.71|7290.71|7295.16|7295.16|7299.25|7299.25|7288.93|7288.93|0
1761834900000|2025-10-30 14:35:00|7294.09|7294.09|7289.73|7289.73|7294.09|7294.09|7289.73|7289.73|0
1761835200000|2025-10-30 14:40:00|7288.41|7288.41|7287.6|7287.6|7288.41|7288.41|7285.21|7285.21|0
1761835500000|2025-10-30 14:45:00|7288.67|7288.67|7276.04|7276.04|7288.67|7288.67|7274.97|7274.97|0
1761835800000|2025-10-30 14:50:00|7278.17|7278.17|7273.02|7273.02|7278.17|7278.17|7273.02|7273.02|0
1761836100000|2025-10-30 14:55:00|7272.13|7272.13|7282.66|7282.66|7287.82|7287.82|7272.13|7272.13|0
1761836400000|2025-10-30 15:00:00|7285.86|7285.86|7291.42|7291.42|7293.56|7293.56|7285.2|7285.2|0
1761836700000|2025-10-30 15:05:00|7292.08|7292.08|7296.22|7296.22|7296.22|7296.22|7291.02|7291.02|0
1761837000000|2025-10-30 15:10:00|7295.15|7295.15|7297.29|7297.29|7297.29|7297.29|7293.02|7293.02|0
1761837300000|2025-10-30 15:15:00|7299.06|7299.06|7301.46|7301.46|7303.6|7303.6|7299.06|7299.06|0
1761837600000|2025-10-30 15:20:00|7305.73|7305.73|7298.08|7298.08|7308.93|7308.93|7298.08|7298.08|0
1761837900000|2025-10-30 15:25:00|7300.22|7300.22|7299.56|7299.56|7300.62|7300.62|7298.49|7298.49|0
1761838200000|2025-10-30 15:30:00|7302.14|7302.14|7308.31|7308.31|7309.38|7309.38|7299.12|7299.12|0
1761838500000|2025-10-30 15:35:00|7307.25|7307.25|7308.76|7308.76|7316.67|7316.67|7307.25|7307.25|0
1761838800000|2025-10-30 15:40:00|7307.69|7307.69|7309.16|7309.16|7309.16|7309.16|7306.37|7306.37|0
1761839100000|2025-10-30 15:45:00|7308.1|7308.1|7312.44|7312.44|7317.78|7317.78|7308.1|7308.1|0
1761839400000|2025-10-30 15:50:00|7314.58|7314.58|7310.54|7310.54|7315.64|7315.64|7310.13|7310.13|0
1761839700000|2025-10-30 15:55:00|7311.2|7311.2|7306.23|7306.23|7311.2|7311.2|7306.23|7306.23|0
1761840000000|2025-10-30 16:00:00|7308.22|7308.22|7303.95|7303.95|7309.28|7309.28|7303.95|7303.95|0
1761840300000|2025-10-30 16:05:00|7305.02|7305.02|7302.83|7302.83|7308.66|7308.66|7302.83|7302.83|0
1761840600000|2025-10-30 16:10:00|7303.9|7303.9|7303.61|7303.61|7304.49|7304.49|7299.92|7299.92|0
1761840900000|2025-10-30 16:15:00|7304.49|7304.49|7296.1|7296.1|7305.56|7305.56|7296.1|7296.1|0
1761841200000|2025-10-30 16:20:00|7293.97|7293.97|7299.3|7299.3|7299.3|7299.3|7293.52|7293.52|0
1761841500000|2025-10-30 16:25:00|7298.23|7298.23|7300.37|7300.37|7301.44|7301.44|7297.79|7297.79|0
1761898500000|2025-10-31 08:15:00|7320|7320|7308.09|7308.09|7324.8|7324.8|7308.09|7308.09|0
1761898800000|2025-10-31 08:20:00|7304.89|7304.89|7293.78|7293.78|7304.89|7304.89|7293.78|7293.78|0
1761899100000|2025-10-31 08:25:00|7295.91|7295.91|7297.87|7297.87|7300|7300|7294.85|7294.85|0
1761899400000|2025-10-31 08:30:00|7295.29|7295.29|7292.09|7292.09|7295.29|7295.29|7292.09|7292.09|0
1761899700000|2025-10-31 08:35:00|7292.75|7292.75|7293.81|7293.81|7299.15|7299.15|7292.75|7292.75|0
1761900000000|2025-10-31 08:40:00|7295.95|7295.95|7287.59|7287.59|7295.95|7295.95|7287.59|7287.59|0
1761900300000|2025-10-31 08:45:00|7288.25|7288.25|7289.58|7289.58|7292.78|7292.78|7288.25|7288.25|0
1761900600000|2025-10-31 08:50:00|7288.51|7288.51|7287.45|7287.45|7288.51|7288.51|7287.45|7287.45|0
1761900900000|2025-10-31 08:55:00|7284.78|7284.78|7281.58|7281.58|7284.78|7284.78|7280.51|7280.51|0
1761901200000|2025-10-31 09:00:00|7280.92|7280.92|7278.27|7278.27|7280.92|7280.92|7278.27|7278.27|0
1761901500000|2025-10-31 09:05:00|7277.2|7277.2|7278.09|7278.09|7278.09|7278.09|7277.2|7277.2|0
1761901800000|2025-10-31 09:10:00|7274.89|7274.89|7278.53|7278.53|7279.78|7279.78|7272.31|7272.31|0
1761902100000|2025-10-31 09:15:00|7279.6|7279.6|7276.58|7276.58|7279.78|7279.78|7276.58|7276.58|0
1761902400000|2025-10-31 09:20:00|7274|7274|7275.24|7275.24|7275.24|7275.24|7268.84|7268.84|0
1761902700000|2025-10-31 09:25:00|7273.1|7273.1|7269.9|7269.9|7275.68|7275.68|7269.9|7269.9|0
1761903000000|2025-10-31 09:30:00|7272.48|7272.48|7277.2|7277.2|7277.64|7277.64|7269.9|7269.9|0
1761903300000|2025-10-31 09:35:00|7276.13|7276.13|7276.75|7276.75|7276.75|7276.75|7273.55|7273.55|0
1761903600000|2025-10-31 09:40:00|7278.89|7278.89|7277.82|7277.82|7278.89|7278.89|7277.82|7277.82|0
1761903900000|2025-10-31 09:45:00|7274.62|7274.62|7274.62|7274.62|7274.62|7274.62|7274.62|7274.62|0
1761904200000|2025-10-31 09:50:00|7277.2|7277.2|7278.52|7278.52|7278.52|7278.52|7276.53|7276.53|0
1761904500000|2025-10-31 09:55:00|7277.46|7277.46|7273.51|7273.51|7280.66|7280.66|7273.51|7273.51|0
1761904800000|2025-10-31 10:00:00|7272.44|7272.44|7271.73|7271.73|7273.51|7273.51|7271.55|7271.55|0
1761905100000|2025-10-31 10:05:00|7272.39|7272.39|7273.05|7273.05|7273.05|7273.05|7272.39|7272.39|0
1761905400000|2025-10-31 10:10:00|7272.39|7272.39|7272.39|7272.39|7272.39|7272.39|7272.39|7272.39|0
1761905700000|2025-10-31 10:15:00|7269.81|7269.81|7269.81|7269.81|7269.81|7269.81|7269.81|7269.81|0
1761906000000|2025-10-31 10:20:00|7267.23|7267.23|7271.8|7271.8|7272.39|7272.39|7267.23|7267.23|0
1761906300000|2025-10-31 10:25:00|7269.67|7269.67|7267.09|7267.09|7269.67|7269.67|7267.09|7267.09|0
1761906600000|2025-10-31 10:30:00|7266.02|7266.02|7261.45|7261.45|7267.52|7267.52|7261.45|7261.45|0
1761906900000|2025-10-31 10:35:00|7260.56|7260.56|7254.52|7254.52|7260.56|7260.56|7251.94|7251.94|0
1761907200000|2025-10-31 10:40:00|7256.65|7256.65|7263.36|7263.36|7264.39|7264.39|7256.65|7256.65|0
1761907500000|2025-10-31 10:45:00|7264.03|7264.03|7257.09|7257.09|7264.03|7264.03|7257.09|7257.09|0
1761907800000|2025-10-31 10:50:00|7262.25|7262.25|7253.4|7253.4|7263.32|7263.32|7251.27|7251.27|0
1761908100000|2025-10-31 10:55:00|7255.54|7255.54|7257.71|7257.71|7261.36|7261.36|7255.54|7255.54|0
1761908400000|2025-10-31 11:00:00|7257.05|7257.05|7260.93|7260.93|7264.79|7264.79|7257.05|7257.05|0
1761908700000|2025-10-31 11:05:00|7255.77|7255.77|7254.71|7254.71|7255.77|7255.77|7253.64|7253.64|0
1761909000000|2025-10-31 11:10:00|7256.03|7256.03|7256.28|7256.28|7257.35|7257.35|7256.03|7256.03|0
1761909300000|2025-10-31 11:15:00|7261.44|7261.44|7260.78|7260.78|7261.44|7261.44|7260.12|7260.12|0
1761909600000|2025-10-31 11:20:00|7261.85|7261.85|7261.85|7261.85|7261.85|7261.85|7261.85|7261.85|0
1761909900000|2025-10-31 11:25:00|7264.43|7264.43|7265.76|7265.76|7266.11|7266.11|7261.85|7261.85|0
1761910200000|2025-10-31 11:30:00|7268.34|7268.34|7266.2|7266.2|7268.34|7268.34|7265.13|7265.13|0
1761910500000|2025-10-31 11:35:00|7267.52|7267.52|7267.52|7267.52|7267.52|7267.52|7267.52|7267.52|0
1761910800000|2025-10-31 11:40:00|7270.72|7270.72|7273.74|7273.74|7273.74|7273.74|7270.72|7270.72|0
1761911100000|2025-10-31 11:45:00|7274.4|7274.4|7286.8|7286.8|7288.76|7288.76|7274.4|7274.4|0
1761911400000|2025-10-31 11:50:00|7281.47|7281.47|7288.76|7288.76|7288.76|7288.76|7281.47|7281.47|0
1761911700000|2025-10-31 11:55:00|7289.83|7289.83|7284.67|7284.67|7290.49|7290.49|7284.67|7284.67|0
1761912000000|2025-10-31 12:00:00|7282.09|7282.09|7266.99|7266.99|7282.09|7282.09|7266.99|7266.99|0
1761912300000|2025-10-31 12:05:00|7265.92|7265.92|7259.25|7259.25|7269.56|7269.56|7259.25|7259.25|0
1761912600000|2025-10-31 12:10:00|7261.83|7261.83|7265.91|7265.91|7265.91|7265.91|7261.83|7261.83|0
1761912900000|2025-10-31 12:15:00|7271.07|7271.07|7279.91|7279.91|7280.98|7280.98|7271.07|7271.07|0
1761913200000|2025-10-31 12:20:00|7278.85|7278.85|7277.35|7277.35|7278.85|7278.85|7276.46|7276.46|0
1761913800000|2025-10-31 12:30:00|7274.77|7274.77|7274.77|7274.77|7277.35|7277.35|7274.77|7274.77|0
1761914100000|2025-10-31 12:35:00|7273.88|7273.88|7273.88|7273.88|7273.88|7273.88|7273.88|7273.88|0
1761914400000|2025-10-31 12:40:00|7267.48|7267.48|7263.83|7263.83|7267.48|7267.48|7263.83|7263.83|0
1761914700000|2025-10-31 12:45:00|7262.94|7262.94|7260.81|7260.81|7262.94|7262.94|7260.81|7260.81|0
1761915000000|2025-10-31 12:50:00|7263.39|7263.39|7264.46|7264.46|7264.46|7264.46|7263.39|7263.39|0
1761915300000|2025-10-31 12:55:00|7261.88|7261.88|7259.49|7259.49|7261.88|7261.88|7255.84|7255.84|0
1761915600000|2025-10-31 13:00:00|7260.15|7260.15|7260.15|7260.15|7262.73|7262.73|7260.15|7260.15|0
1761915900000|2025-10-31 13:05:00|7261.04|7261.04|7261.04|7261.04|7261.04|7261.04|7261.04|7261.04|0
1761916200000|2025-10-31 13:10:00|7263.62|7263.62|7263.62|7263.62|7263.62|7263.62|7263.62|7263.62|0
1761916500000|2025-10-31 13:15:00|7266.2|7266.2|7263.62|7263.62|7266.2|7266.2|7263.62|7263.62|0
1761916800000|2025-10-31 13:20:00|7261.04|7261.04|7269.85|7269.85|7270.91|7270.91|7261.04|7261.04|0
1761917100000|2025-10-31 13:25:00|7268.78|7268.78|7270.47|7270.47|7270.47|7270.47|7263.62|7263.62|0
1761917400000|2025-10-31 13:30:00|7269.4|7269.4|7267.93|7267.93|7270.91|7270.91|7263.36|7263.36|0
1761917700000|2025-10-31 13:35:00|7265.8|7265.8|7263.7|7263.7|7268.6|7268.6|7263.7|7263.7|0
1761918000000|2025-10-31 13:40:00|7265.02|7265.02|7265.43|7265.43|7266.09|7266.09|7265.02|7265.02|0
1761918300000|2025-10-31 13:45:00|7266.09|7266.09|7269.56|7269.56|7269.56|7269.56|7266.09|7266.09|0
1761918600000|2025-10-31 13:50:00|7270.63|7270.63|7269.74|7269.74|7270.63|7270.63|7268.67|7268.67|0
1761918900000|2025-10-31 13:55:00|7269.08|7269.08|7272.28|7272.28|7272.28|7272.28|7269.08|7269.08|0
1761919200000|2025-10-31 14:00:00|7273.6|7273.6|7284.53|7284.53|7284.53|7284.53|7273.6|7273.6|0
1761919500000|2025-10-31 14:05:00|7283.47|7283.47|7282.4|7282.4|7285.6|7285.6|7282.4|7282.4|0
1761919800000|2025-10-31 14:10:00|7283.47|7283.47|7286.67|7286.67|7286.67|7286.67|7283.47|7283.47|0
1761920100000|2025-10-31 14:15:00|7285.6|7285.6|7287.07|7287.07|7287.07|7287.07|7284.94|7284.94|0
1761920400000|2025-10-31 14:20:00|7283.87|7283.87|7283.42|7283.42|7284.94|7284.94|7281.47|7281.47|0
1761920700000|2025-10-31 14:25:00|7281.29|7281.29|7282.32|7282.32|7286.62|7286.62|7281.29|7281.29|0
1761921000000|2025-10-31 14:30:00|7281.25|7281.25|7276.09|7276.09|7281.25|7281.25|7276.09|7276.09|0
1761921300000|2025-10-31 14:35:00|7275.02|7275.02|7272|7272|7278.22|7278.22|7272|7272|0
1761921600000|2025-10-31 14:40:00|7267.73|7267.73|7270.31|7270.31|7272.44|7272.44|7265.6|7265.6|0
1761921900000|2025-10-31 14:45:00|7269.24|7269.24|7258.49|7258.49|7269.24|7269.24|7258.49|7258.49|0
1761922200000|2025-10-31 14:50:00|7257.83|7257.83|7258.45|7258.45|7258.71|7258.71|7254.18|7254.18|0
1761922500000|2025-10-31 14:55:00|7260.58|7260.58|7269.47|7269.47|7270.54|7270.54|7260.58|7260.58|0
1761922800000|2025-10-31 15:00:00|7267.34|7267.34|7266.8|7266.8|7270|7270|7266.8|7266.8|0
1761923100000|2025-10-31 15:05:00|7264.22|7264.22|7263.37|7263.37|7266.61|7266.61|7263.37|7263.37|0
1761923400000|2025-10-31 15:10:00|7262.48|7262.48|7246.54|7246.54|7262.48|7262.48|7246.54|7246.54|0
1761923700000|2025-10-31 15:15:00|7249.12|7249.12|7256|7256|7256|7256|7249.12|7249.12|0
1761924000000|2025-10-31 15:20:00|7257.06|7257.06|7253.86|7253.86|7257.06|7257.06|7250.62|7250.62|0
1761924300000|2025-10-31 15:25:00|7252.8|7252.8|7256.44|7256.44|7256.44|7256.44|7252.8|7252.8|0
1761924600000|2025-10-31 15:30:00|7254.31|7254.31|7251.94|7251.94|7254.31|7254.31|7249.15|7249.15|0
1761924900000|2025-10-31 15:35:00|7250.88|7250.88|7250.22|7250.22|7250.88|7250.88|7250.22|7250.22|0
1761925200000|2025-10-31 15:40:00|7250.88|7250.88|7257.98|7257.98|7258.64|7258.64|7248.74|7248.74|0
1761925500000|2025-10-31 15:45:00|7258.87|7258.87|7257.4|7257.4|7262.11|7262.11|7257.4|7257.4|0
1761925800000|2025-10-31 15:50:00|7254.82|7254.82|7253.13|7253.13|7255.89|7255.89|7253.13|7253.13|0
1761926100000|2025-10-31 15:55:00|7252.24|7252.24|7252.64|7252.64|7252.64|7252.64|7249.66|7249.66|0
1761926400000|2025-10-31 16:00:00|7251.98|7251.98|7249.19|7249.19|7251.98|7251.98|7249.19|7249.19|0
1761926700000|2025-10-31 16:05:00|7248.3|7248.3|7248.3|7248.3|7250.88|7250.88|7248.3|7248.3|0
1761927000000|2025-10-31 16:10:00|7249.37|7249.37|7245.86|7245.86|7249.37|7249.37|7245.86|7245.86|0
1761927300000|2025-10-31 16:15:00|7243.29|7243.29|7237.5|7237.5|7243.29|7243.29|7236.44|7236.44|0
1761927600000|2025-10-31 16:20:00|7240.08|7240.08|7231.29|7231.29|7240.97|7240.97|7231.29|7231.29|0
1761927900000|2025-10-31 16:25:00|7233.87|7233.87|7243.37|7243.37|7243.37|7243.37|7233.24|7233.24|0
1762157700000|2025-11-03 08:15:00|7214.36|7214.36|7194.99|7194.99|7215.17|7215.17|7193.92|7193.92|0
1762158000000|2025-11-03 08:20:00|7194.33|7194.33|7191.3|7191.3|7194.33|7194.33|7189.17|7189.17|0
1762158300000|2025-11-03 08:25:00|7192.37|7192.37|7194.5|7194.5|7194.5|7194.5|7192.37|7192.37|0
1762158600000|2025-11-03 08:30:00|7192.37|7192.37|7192.37|7192.37|7192.37|7192.37|7192.37|7192.37|0
1762158900000|2025-11-03 08:35:00|7194.5|7194.5|7189.93|7189.93|7194.5|7194.5|7186.73|7186.73|0
1762159200000|2025-11-03 08:40:00|7191.26|7191.26|7190.72|7190.72|7197.12|7197.12|7190.72|7190.72|0
1762159500000|2025-11-03 08:45:00|7191.79|7191.79|7210.45|7210.45|7210.45|7210.45|7191.79|7191.79|0
1762159800000|2025-11-03 08:50:00|7209.38|7209.38|7206.89|7206.89|7209.38|7209.38|7205.11|7205.11|0
1762160100000|2025-11-03 08:55:00|7203.69|7203.69|7202.14|7202.14|7203.69|7203.69|7202.14|7202.14|0
1762160400000|2025-11-03 09:00:00|7200.01|7200.01|7207.47|7207.47|7207.47|7207.47|7200.01|7200.01|0
1762160700000|2025-11-03 09:05:00|7203.21|7203.21|7194.96|7194.96|7203.21|7203.21|7193.92|7193.92|0
1762161000000|2025-11-03 09:10:00|7193.89|7193.89|7191.06|7191.06|7197.1|7197.1|7191.06|7191.06|0
1762161300000|2025-11-03 09:15:00|7189.99|7189.99|7193.68|7193.68|7195.38|7195.38|7189.99|7189.99|0
1762161600000|2025-11-03 09:20:00|7192.62|7192.62|7194.75|7194.75|7194.75|7194.75|7192.62|7192.62|0
1762161900000|2025-11-03 09:25:00|7193.24|7193.24|7189.89|7189.89|7195.23|7195.23|7185.18|7185.18|0
1762162200000|2025-11-03 09:30:00|7188.12|7188.12|7192.03|7192.03|7192.03|7192.03|7188.12|7188.12|0
1762162500000|2025-11-03 09:35:00|7196.29|7196.29|7199.09|7199.09|7199.49|7199.49|7196.29|7196.29|0
1762162800000|2025-11-03 09:40:00|7198.02|7198.02|7202.08|7202.08|7204.47|7204.47|7198.02|7198.02|0
1762163100000|2025-11-03 09:45:00|7204.66|7204.66|7207.24|7207.24|7207.24|7207.24|7204.66|7204.66|0
1762163400000|2025-11-03 09:50:00|7209.82|7209.82|7210.7|7210.7|7210.7|7210.7|7209.82|7209.82|0
1762163700000|2025-11-03 09:55:00|7214.02|7214.02|7214.68|7214.68|7214.68|7214.68|7213.36|7213.36|0
1762164000000|2025-11-03 10:00:00|7213.8|7213.8|7212.91|7212.91|7215.04|7215.04|7212.91|7212.91|0
1762164300000|2025-11-03 10:05:00|7211.84|7211.84|7217.02|7217.02|7217.02|7217.02|7210.77|7210.77|0
1762164600000|2025-11-03 10:10:00|7215.03|7215.03|7215.03|7215.03|7215.03|7215.03|7215.03|7215.03|0
1762164900000|2025-11-03 10:15:00|7216.1|7216.1|7217.42|7217.42|7217.42|7217.42|7216.1|7216.1|0
1762165200000|2025-11-03 10:20:00|7220|7220|7219.11|7219.11|7222.58|7222.58|7217.34|7217.34|0
1762165500000|2025-11-03 10:25:00|7218.22|7218.22|7210.62|7210.62|7222.49|7222.49|7210.62|7210.62|0
1762165800000|2025-11-03 10:30:00|7209.56|7209.56|7210.62|7210.62|7210.62|7210.62|7209.56|7209.56|0
1762166100000|2025-11-03 10:35:00|7211.51|7211.51|7208.04|7208.04|7211.51|7211.51|7208.04|7208.04|0
1762166400000|2025-11-03 10:40:00|7207.16|7207.16|7199.65|7199.65|7207.16|7207.16|7199.65|7199.65|0
1762166700000|2025-11-03 10:45:00|7200.72|7200.72|7202.66|7202.66|7202.66|7202.66|7200.72|7200.72|0
1762167000000|2025-11-03 10:50:00|7204.44|7204.44|7182.98|7182.98|7204.44|7204.44|7182.98|7182.98|0
1762167300000|2025-11-03 10:55:00|7182.09|7182.09|7177.61|7177.61|7184.01|7184.01|7177.61|7177.61|0
1762167600000|2025-11-03 11:00:00|7176.54|7176.54|7195.48|7195.48|7195.48|7195.48|7176.54|7176.54|0
1762167900000|2025-11-03 11:05:00|7194.82|7194.82|7197.13|7197.13|7197.13|7197.13|7193.93|7193.93|0
1762168200000|2025-11-03 11:10:00|7194.55|7194.55|7193.04|7193.04|7194.55|7194.55|7191.97|7191.97|0
1762168500000|2025-11-03 11:15:00|7197.3|7197.3|7197.3|7197.3|7197.3|7197.3|7197.3|7197.3|0
1762168800000|2025-11-03 11:20:00|7189.84|7189.84|7181.48|7181.48|7189.84|7189.84|7181.48|7181.48|0
1762169100000|2025-11-03 11:25:00|7181.92|7181.92|7178.36|7178.36|7196.5|7196.5|7178.36|7178.36|0
1762169400000|2025-11-03 11:30:00|7180.49|7180.49|7191.79|7191.79|7192.5|7192.5|7176.23|7176.23|0
1762169700000|2025-11-03 11:35:00|7189.66|7189.66|7189.66|7189.66|7189.66|7189.66|7187.52|7187.52|0
1762170000000|2025-11-03 11:40:00|7190.72|7190.72|7189.66|7189.66|7190.72|7190.72|7189.66|7189.66|0
1762170300000|2025-11-03 11:45:00|7187.08|7187.08|7192.24|7192.24|7194.82|7194.82|7187.08|7187.08|0
1762170600000|2025-11-03 11:50:00|7191.17|7191.17|7191.17|7191.17|7191.17|7191.17|7191.17|7191.17|0
1762170900000|2025-11-03 11:55:00|7191.83|7191.83|7191.17|7191.17|7191.83|7191.83|7191.17|7191.17|0
1762171200000|2025-11-03 12:00:00|7189.85|7189.85|7187.01|7187.01|7189.85|7189.85|7187.01|7187.01|0
1762171500000|2025-11-03 12:05:00|7183.81|7183.81|7182.74|7182.74|7183.81|7183.81|7177.41|7177.41|0
1762171800000|2025-11-03 12:10:00|7179.54|7179.54|7176.96|7176.96|7179.54|7179.54|7176.96|7176.96|0
1762172100000|2025-11-03 12:15:00|7176.3|7176.3|7176.3|7176.3|7176.3|7176.3|7176.3|7176.3|0
1762172400000|2025-11-03 12:20:00|7174.16|7174.16|7174.16|7174.16|7174.16|7174.16|7174.16|7174.16|0
1762172700000|2025-11-03 12:25:00|7175.23|7175.23|7169.41|7169.41|7175.23|7175.23|7169.41|7169.41|0
1762173300000|2025-11-03 12:35:00|7170.07|7170.07|7172.65|7172.65|7176.56|7176.56|7170.07|7170.07|0
1762173600000|2025-11-03 12:40:00|7170.52|7170.52|7172.65|7172.65|7172.65|7172.65|7170.52|7170.52|0
1762173900000|2025-11-03 12:45:00|7169.45|7169.45|7168.64|7168.64|7169.45|7169.45|7167.32|7167.32|0
1762174200000|2025-11-03 12:50:00|7169.71|7169.71|7167.72|7167.72|7169.71|7169.71|7167.32|7167.32|0
1762174500000|2025-11-03 12:55:00|7168.79|7168.79|7167.72|7167.72|7168.79|7168.79|7167.72|7167.72|0
1762174800000|2025-11-03 13:00:00|7168.79|7168.79|7169.2|7169.2|7170.26|7170.26|7168.13|7168.13|0
1762175100000|2025-11-03 13:05:00|7168.54|7168.54|7168.54|7168.54|7168.54|7168.54|7165.96|7165.96|0
1762175400000|2025-11-03 13:10:00|7170.67|7170.67|7167.87|7167.87|7170.67|7170.67|7167.87|7167.87|0
1762175700000|2025-11-03 13:15:00|7166.98|7166.98|7167.39|7167.39|7168.71|7168.71|7166.98|7166.98|0
1762176000000|2025-11-03 13:20:00|7168.28|7168.28|7162.05|7162.05|7168.28|7168.28|7162.05|7162.05|0
1762176300000|2025-11-03 13:25:00|7163.12|7163.12|7163.12|7163.12|7164.18|7164.18|7163.12|7163.12|0
1762176600000|2025-11-03 13:30:00|7164.18|7164.18|7166.5|7166.5|7166.5|7166.5|7163.3|7163.3|0
1762176900000|2025-11-03 13:35:00|7174.24|7174.24|7179.4|7179.4|7179.4|7179.4|7174.24|7174.24|0
1762177200000|2025-11-03 13:40:00|7180.28|7180.28|7174.43|7174.43|7180.28|7180.28|7172.29|7172.29|0
1762177500000|2025-11-03 13:45:00|7175.5|7175.5|7174.83|7174.83|7175.5|7175.5|7174.83|7174.83|0
1762177800000|2025-11-03 13:50:00|7174.17|7174.17|7172.7|7172.7|7177.63|7177.63|7172.7|7172.7|0
1762178100000|2025-11-03 13:55:00|7173.59|7173.59|7173.59|7173.59|7173.59|7173.59|7173.59|7173.59|0
1762178400000|2025-11-03 14:00:00|7172.93|7172.93|7176.61|7176.61|7176.61|7176.61|7172.93|7172.93|0
1762178700000|2025-11-03 14:05:00|7175.72|7175.72|7178.08|7178.08|7178.96|7178.96|7175.72|7175.72|0
1762179000000|2025-11-03 14:10:00|7177.01|7177.01|7179.14|7179.14|7179.14|7179.14|7175.94|7175.94|0
1762179300000|2025-11-03 14:15:00|7178.08|7178.08|7180.42|7180.42|7180.42|7180.42|7175.5|7175.5|0
1762179600000|2025-11-03 14:20:00|7181.49|7181.49|7181.74|7181.74|7182.81|7182.81|7181.49|7181.49|0
1762179900000|2025-11-03 14:25:00|7184.32|7184.32|7181.53|7181.53|7184.32|7184.32|7181.53|7181.53|0
1762180200000|2025-11-03 14:30:00|7180.46|7180.46|7176.12|7176.12|7182.6|7182.6|7174.68|7174.68|0
1762180500000|2025-11-03 14:35:00|7177|7177|7179.39|7179.39|7179.39|7179.39|7175.94|7175.94|0
1762180800000|2025-11-03 14:40:00|7177.26|7177.26|7172.99|7172.99|7178.32|7178.32|7171.92|7171.92|0
1762181100000|2025-11-03 14:45:00|7173.88|7173.88|7182.9|7182.9|7183.96|7183.96|7173.88|7173.88|0
1762181400000|2025-11-03 14:50:00|7181.83|7181.83|7182.06|7182.06|7185.08|7185.08|7180.1|7180.1|0
1762181700000|2025-11-03 14:55:00|7181.4|7181.4|7188.69|7188.69|7188.69|7188.69|7180.73|7180.73|0
1762182000000|2025-11-03 15:00:00|7191.27|7191.27|7192.85|7192.85|7194.1|7194.1|7187.21|7187.21|0
1762182300000|2025-11-03 15:05:00|7189.65|7189.65|7189.84|7189.84|7195.18|7195.18|7187.3|7187.3|0
1762182600000|2025-11-03 15:10:00|7187.26|7187.26|7176.3|7176.3|7187.26|7187.26|7176.3|7176.3|0
1762182900000|2025-11-03 15:15:00|7177.37|7177.37|7179.69|7179.69|7181.01|7181.01|7176.49|7176.49|0
1762183200000|2025-11-03 15:20:00|7178.8|7178.8|7177.99|7177.99|7181.6|7181.6|7177.33|7177.33|0
1762183500000|2025-11-03 15:25:00|7179.06|7179.06|7165.77|7165.77|7179.06|7179.06|7165.77|7165.77|0
1762183800000|2025-11-03 15:30:00|7163.64|7163.64|7155.24|7155.24|7163.64|7163.64|7155.24|7155.24|0
1762184100000|2025-11-03 15:35:00|7153.25|7153.25|7162.85|7162.85|7162.85|7162.85|7152.59|7152.59|0
1762184400000|2025-11-03 15:40:00|7160.27|7160.27|7156.63|7156.63|7160.27|7160.27|7154.49|7154.49|0
1762184700000|2025-11-03 15:45:00|7155.56|7155.56|7150.63|7150.63|7155.97|7155.97|7149.56|7149.56|0
1762185000000|2025-11-03 15:50:00|7147.43|7147.43|7152.4|7152.4|7154.98|7154.98|7145.3|7145.3|0
1762185300000|2025-11-03 15:55:00|7150.26|7150.26|7139.77|7139.77|7150.26|7150.26|7139.77|7139.77|0
1762185600000|2025-11-03 16:00:00|7140.84|7140.84|7133.81|7133.81|7140.84|7140.84|7129.28|7129.28|0
1762185900000|2025-11-03 16:05:00|7132.49|7132.49|7130.98|7130.98|7132.9|7132.9|7130.09|7130.09|0
1762186200000|2025-11-03 16:10:00|7133.56|7133.56|7135.1|7135.1|7139.78|7139.78|7133.56|7133.56|0
1762186500000|2025-11-03 16:15:00|7140.26|7140.26|7136.87|7136.87|7140.26|7140.26|7134.47|7134.47|0
1762186800000|2025-11-03 16:20:00|7137.75|7137.75|7130.69|7130.69|7138.82|7138.82|7130.69|7130.69|0
1762187100000|2025-11-03 16:25:00|7128.55|7128.55|7129.62|7129.62|7130.69|7130.69|7124.91|7124.91|0
1762244100000|2025-11-04 08:15:00|7078.85|7078.85|7058.52|7058.52|7078.85|7078.85|7058.52|7058.52|0
1762244400000|2025-11-04 08:20:00|7059.18|7059.18|7078.1|7078.1|7078.1|7078.1|7059.18|7059.18|0
1762244700000|2025-11-04 08:25:00|7079.17|7079.17|7076.18|7076.18|7081.96|7081.96|7076.18|7076.18|0
1762245000000|2025-11-04 08:30:00|7076.84|7076.84|7079.6|7079.6|7082.8|7082.8|7075.96|7075.96|0
1762245300000|2025-11-04 08:35:00|7076.4|7076.4|7082.98|7082.98|7083.87|7083.87|7076.4|7076.4|0
1762245600000|2025-11-04 08:40:00|7081.92|7081.92|7076.51|7076.51|7081.92|7081.92|7076.51|7076.51|0
1762245900000|2025-11-04 08:45:00|7079.09|7079.09|7085.08|7085.08|7085.08|7085.08|7079.09|7079.09|0
1762246200000|2025-11-04 08:50:00|7084.01|7084.01|7078.86|7078.86|7084.01|7084.01|7074.7|7074.7|0
1762246500000|2025-11-04 08:55:00|7081.44|7081.44|7080.37|7080.37|7083.57|7083.57|7080.37|7080.37|0
1762246800000|2025-11-04 09:00:00|7079.05|7079.05|7073.68|7073.68|7079.05|7079.05|7071.54|7071.54|0
1762247400000|2025-11-04 09:10:00|7072.61|7072.61|7076.88|7076.88|7076.88|7076.88|7072.61|7072.61|0
1762247700000|2025-11-04 09:15:00|7079.01|7079.01|7081.84|7081.84|7082.91|7082.91|7075.81|7075.81|0
1762248000000|2025-11-04 09:20:00|7080.78|7080.78|7080.78|7080.78|7080.78|7080.78|7080.78|7080.78|0
1762248300000|2025-11-04 09:25:00|7077.58|7077.58|7070.87|7070.87|7077.58|7077.58|7069.99|7069.99|0
1762248600000|2025-11-04 09:30:00|7069.81|7069.81|7074.07|7074.07|7076.21|7076.21|7069.81|7069.81|0
1762248900000|2025-11-04 09:35:00|7073.01|7073.01|7073.41|7073.41|7075.14|7075.14|7071.94|7071.94|0
1762249200000|2025-11-04 09:40:00|7071.28|7071.28|7072.61|7072.61|7075.81|7075.81|7071.28|7071.28|0
1762249500000|2025-11-04 09:45:00|7074.74|7074.74|7072.35|7072.35|7074.74|7074.74|7072.35|7072.35|0
1762249800000|2025-11-04 09:50:00|7075.55|7075.55|7073.42|7073.42|7075.55|7075.55|7073.42|7073.42|0
1762250100000|2025-11-04 09:55:00|7072.35|7072.35|7073.41|7073.41|7074.08|7074.08|7072.35|7072.35|0
1762250400000|2025-11-04 10:00:00|7070.75|7070.75|7076.35|7076.35|7076.35|7076.35|7070.75|7070.75|0
1762250700000|2025-11-04 10:05:00|7077.24|7077.24|7086.49|7086.49|7086.49|7086.49|7077.24|7077.24|0
1762251000000|2025-11-04 10:10:00|7085.43|7085.43|7080.86|7080.86|7085.43|7085.43|7080.86|7080.86|0
1762251300000|2025-11-04 10:15:00|7081.92|7081.92|7078.72|7078.72|7082.99|7082.99|7078.72|7078.72|0
1762251600000|2025-11-04 10:20:00|7079.79|7079.79|7073.82|7073.82|7080.86|7080.86|7072.5|7072.5|0
1762251900000|2025-11-04 10:25:00|7070.62|7070.62|7075.06|7075.06|7075.06|7075.06|7070.62|7070.62|0
1762252200000|2025-11-04 10:30:00|7077.2|7077.2|7083.9|7083.9|7084.97|7084.97|7076.13|7076.13|0
1762252500000|2025-11-04 10:35:00|7084.79|7084.79|7091.23|7091.23|7091.23|7091.23|7084.79|7084.79|0
1762252800000|2025-11-04 10:40:00|7092.12|7092.12|7097.09|7097.09|7097.09|7097.09|7092.12|7092.12|0
1762253100000|2025-11-04 10:45:00|7099.67|7099.67|7103.43|7103.43|7103.43|7103.43|7099.67|7099.67|0
1762253400000|2025-11-04 10:50:00|7104.5|7104.5|7102.36|7102.36|7104.5|7104.5|7102.36|7102.36|0
1762253700000|2025-11-04 10:55:00|7104.5|7104.5|7100.37|7100.37|7104.5|7104.5|7100.37|7100.37|0
1762254000000|2025-11-04 11:00:00|7101.44|7101.44|7105.6|7105.6|7105.6|7105.6|7100.37|7100.37|0
1762254300000|2025-11-04 11:05:00|7106.93|7106.93|7104.94|7104.94|7106.93|7106.93|7103.87|7103.87|0
1762254600000|2025-11-04 11:10:00|7105.83|7105.83|7107.96|7107.96|7107.96|7107.96|7105.83|7105.83|0
1762254900000|2025-11-04 11:15:00|7110.1|7110.1|7114.45|7114.45|7117.03|7117.03|7109.92|7109.92|0
1762255200000|2025-11-04 11:20:00|7113.38|7113.38|7114.45|7114.45|7117.65|7117.65|7113.38|7113.38|0
1762255500000|2025-11-04 11:25:00|7112.32|7112.32|7112.94|7112.94|7115.52|7115.52|7112.32|7112.32|0
1762255800000|2025-11-04 11:30:00|7112.28|7112.28|7110.33|7110.33|7112.28|7112.28|7109.66|7109.66|0
1762256100000|2025-11-04 11:35:00|7112.46|7112.46|7112.46|7112.46|7113.53|7113.53|7112.46|7112.46|0
1762256400000|2025-11-04 11:40:00|7113.53|7113.53|7113.53|7113.53|7114.59|7114.59|7112.46|7112.46|0
1762256700000|2025-11-04 11:45:00|7116.11|7116.11|7115.04|7115.04|7116.11|7116.11|7115.04|7115.04|0
1762257000000|2025-11-04 11:50:00|7115.7|7115.7|7110.06|7110.06|7115.7|7115.7|7110.06|7110.06|0
1762257300000|2025-11-04 11:55:00|7109|7109|7105.76|7105.76|7109|7109|7105.1|7105.1|0
1762257600000|2025-11-04 12:00:00|7100.6|7100.6|7097.1|7097.1|7100.6|7100.6|7097.1|7097.1|0
1762257900000|2025-11-04 12:05:00|7094.96|7094.96|7094.96|7094.96|7094.96|7094.96|7094.96|7094.96|0
1762258200000|2025-11-04 12:10:00|7092.38|7092.38|7092.38|7092.38|7092.38|7092.38|7089.8|7089.8|0
1762258500000|2025-11-04 12:15:00|7094.96|7094.96|7092.38|7092.38|7094.96|7094.96|7092.38|7092.38|0
1762259100000|2025-11-04 12:25:00|7094.96|7094.96|7094.96|7094.96|7094.96|7094.96|7092.83|7092.83|0
1762259400000|2025-11-04 12:30:00|7096.03|7096.03|7091.32|7091.32|7096.03|7096.03|7091.32|7091.32|0
1762259700000|2025-11-04 12:35:00|7090.43|7090.43|7089.36|7089.36|7090.43|7090.43|7088.3|7088.3|0
1762260000000|2025-11-04 12:40:00|7091.5|7091.5|7090.43|7090.43|7091.5|7091.5|7090.43|7090.43|0
1762260600000|2025-11-04 12:50:00|7089.36|7089.36|7090.02|7090.02|7090.02|7090.02|7088.96|7088.96|0
1762260900000|2025-11-04 12:55:00|7089.36|7089.36|7086.78|7086.78|7089.36|7089.36|7086.78|7086.78|0
1762261200000|2025-11-04 13:00:00|7091.94|7091.94|7095.59|7095.59|7095.59|7095.59|7089.36|7089.36|0
1762261500000|2025-11-04 13:05:00|7094.52|7094.52|7094.52|7094.52|7094.52|7094.52|7093.46|7093.46|0
1762261800000|2025-11-04 13:10:00|7093.46|7093.46|7094.12|7094.12|7094.12|7094.12|7090.88|7090.88|0
1762262100000|2025-11-04 13:15:00|7095.18|7095.18|7095.85|7095.85|7095.85|7095.85|7095.18|7095.18|0
1762262400000|2025-11-04 13:20:00|7097.98|7097.98|7095.84|7095.84|7100.56|7100.56|7095.84|7095.84|0
1762262700000|2025-11-04 13:25:00|7094.78|7094.78|7094.78|7094.78|7095.84|7095.84|7094.78|7094.78|0
1762263000000|2025-11-04 13:30:00|7095.84|7095.84|7091.58|7091.58|7095.84|7095.84|7091.58|7091.58|0
1762263300000|2025-11-04 13:35:00|7092.46|7092.46|7091.4|7091.4|7092.46|7092.46|7091.4|7091.4|0
1762263900000|2025-11-04 13:45:00|7088.2|7088.2|7091.58|7091.58|7091.58|7091.58|7088.2|7088.2|0
1762264200000|2025-11-04 13:50:00|7092.64|7092.64|7092.94|7092.94|7093.35|7093.35|7091.58|7091.58|0
1762264500000|2025-11-04 13:55:00|7094.01|7094.01|7092.94|7092.94|7095.08|7095.08|7092.94|7092.94|0
1762264800000|2025-11-04 14:00:00|7093.83|7093.83|7086.95|7086.95|7098.1|7098.1|7086.95|7086.95|0
1762265100000|2025-11-04 14:05:00|7080.54|7080.54|7088.32|7088.32|7088.32|7088.32|7080.54|7080.54|0
1762265400000|2025-11-04 14:10:00|7090.9|7090.9|7091.08|7091.08|7094.1|7094.1|7090.9|7090.9|0
1762265700000|2025-11-04 14:15:00|7093.66|7093.66|7092.59|7092.59|7093.66|7093.66|7092.59|7092.59|0
1762266000000|2025-11-04 14:20:00|7090.01|7090.01|7089.93|7089.93|7093.21|7093.21|7088.87|7088.87|0
1762266300000|2025-11-04 14:25:00|7091|7091|7092.29|7092.29|7093.58|7093.58|7091|7091|0
1762266600000|2025-11-04 14:30:00|7093.36|7093.36|7091.17|7091.17|7093.36|7093.36|7086.06|7086.06|0
1762266900000|2025-11-04 14:35:00|7093.75|7093.75|7090.32|7090.32|7093.75|7093.75|7089.08|7089.08|0
1762267200000|2025-11-04 14:40:00|7090.98|7090.98|7095.52|7095.52|7095.52|7095.52|7089.66|7089.66|0
1762267500000|2025-11-04 14:45:00|7096.59|7096.59|7099.34|7099.34|7099.34|7099.34|7096.59|7096.59|0
1762267800000|2025-11-04 14:50:00|7097.21|7097.21|7092.94|7092.94|7097.21|7097.21|7090.36|7090.36|0
1762268100000|2025-11-04 14:55:00|7090.36|7090.36|7093.57|7093.57|7094.23|7094.23|7090.36|7090.36|0
1762268400000|2025-11-04 15:00:00|7096.77|7096.77|7103.83|7103.83|7105.96|7105.96|7094.64|7094.64|0
1762268700000|2025-11-04 15:05:00|7104.9|7104.9|7104.24|7104.24|7107.03|7107.03|7102.1|7102.1|0
1762269000000|2025-11-04 15:10:00|7104.9|7104.9|7104.94|7104.94|7109.2|7109.2|7103.87|7103.87|0
1762269300000|2025-11-04 15:15:00|7106|7106|7101.08|7101.08|7106.89|7106.89|7101.08|7101.08|0
1762269600000|2025-11-04 15:20:00|7102.14|7102.14|7106.86|7106.86|7107.92|7107.92|7101.08|7101.08|0
1762269900000|2025-11-04 15:25:00|7104.28|7104.28|7102.76|7102.76|7105.34|7105.34|7100.63|7100.63|0
1762270200000|2025-11-04 15:30:00|7103.83|7103.83|7106.18|7106.18|7106.18|7106.18|7101.88|7101.88|0
1762270500000|2025-11-04 15:35:00|7105.12|7105.12|7096.17|7096.17|7105.12|7105.12|7094.84|7094.84|0
1762270800000|2025-11-04 15:40:00|7095.11|7095.11|7087.38|7087.38|7095.11|7095.11|7084.8|7084.8|0
1762271100000|2025-11-04 15:45:00|7086.32|7086.32|7077.76|7077.76|7086.32|7086.32|7074.73|7074.73|0
1762271400000|2025-11-04 15:50:00|7078.42|7078.42|7072.33|7072.33|7078.42|7078.42|7068.69|7068.69|0
1762271700000|2025-11-04 15:55:00|7069.75|7069.75|7078.11|7078.11|7078.11|7078.11|7069.75|7069.75|0
1762272000000|2025-11-04 16:00:00|7079.18|7079.18|7078.74|7078.74|7082.83|7082.83|7078.74|7078.74|0
1762272300000|2025-11-04 16:05:00|7078.08|7078.08|7078.12|7078.12|7081.32|7081.32|7074.47|7074.47|0
1762272600000|2025-11-04 16:10:00|7077.05|7077.05|7079.81|7079.81|7079.81|7079.81|7071.01|7071.01|0
1762272900000|2025-11-04 16:15:00|7081.95|7081.95|7087.18|7087.18|7089.1|7089.1|7081.95|7081.95|0
1762273200000|2025-11-04 16:20:00|7086.29|7086.29|7091.05|7091.05|7091.45|7091.45|7084.56|7084.56|0
1762273500000|2025-11-04 16:25:00|7088.47|7088.47|7092.47|7092.47|7092.47|7092.47|7086.03|7086.03|0
1762330500000|2025-11-05 08:15:00|7092.25|7092.25|7087.8|7087.8|7094.9|7094.9|7084.78|7084.78|0
1762330800000|2025-11-05 08:20:00|7086.74|7086.74|7089.32|7089.32|7089.32|7089.32|7082.38|7082.38|0
1762331100000|2025-11-05 08:25:00|7086.66|7086.66|7083.82|7083.82|7086.66|7086.66|7082.76|7082.76|0
1762331400000|2025-11-05 08:30:00|7084.48|7084.48|7099.55|7099.55|7099.55|7099.55|7083.82|7083.82|0
1762331700000|2025-11-05 08:35:00|7102.13|7102.13|7104.88|7104.88|7108.53|7108.53|7102.13|7102.13|0
1762332000000|2025-11-05 08:40:00|7110.04|7110.04|7112.62|7112.62|7112.62|7112.62|7107.46|7107.46|0
1762332300000|2025-11-05 08:45:00|7113.51|7113.51|7136.3|7136.3|7136.3|7136.3|7113.51|7113.51|0
1762332600000|2025-11-05 08:50:00|7138.02|7138.02|7142|7142|7144.58|7144.58|7138.02|7138.02|0
1762332900000|2025-11-05 08:55:00|7146.98|7146.98|7136.44|7136.44|7149.77|7149.77|7136.44|7136.44|0
1762333200000|2025-11-05 09:00:00|7132.17|7132.17|7107.94|7107.94|7132.17|7132.17|7107.94|7107.94|0
1762333500000|2025-11-05 09:05:00|7105.81|7105.81|7111.8|7111.8|7111.8|7111.8|7105.81|7105.81|0
1762333800000|2025-11-05 09:10:00|7112.46|7112.46|7116.52|7116.52|7121.45|7121.45|7112.46|7112.46|0
1762334100000|2025-11-05 09:15:00|7117.58|7117.58|7116.33|7116.33|7118.91|7118.91|7116.33|7116.33|0
1762334400000|2025-11-05 09:20:00|7114.19|7114.19|7111.62|7111.62|7114.19|7114.19|7111.62|7111.62|0
1762334700000|2025-11-05 09:25:00|7110.73|7110.73|7114.37|7114.37|7114.37|7114.37|7110.73|7110.73|0
1762335000000|2025-11-05 09:30:00|7113.31|7113.31|7119.09|7119.09|7119.09|7119.09|7111.17|7111.17|0
1762335300000|2025-11-05 09:35:00|7116.51|7116.51|7115.44|7115.44|7117.57|7117.57|7115.44|7115.44|0
1762335600000|2025-11-05 09:40:00|7118.02|7118.02|7118.91|7118.91|7118.91|7118.91|7118.02|7118.02|0
1762335900000|2025-11-05 09:45:00|7121.04|7121.04|7120.15|7120.15|7121.22|7121.22|7118.02|7118.02|0
1762336200000|2025-11-05 09:50:00|7119.09|7119.09|7119.09|7119.09|7119.09|7119.09|7119.09|7119.09|0
1762336500000|2025-11-05 09:55:00|7122.29|7122.29|7122.29|7122.29|7122.29|7122.29|7122.29|7122.29|0
1762336800000|2025-11-05 10:00:00|7118.02|7118.02|7126.48|7126.48|7129.14|7129.14|7118.02|7118.02|0
1762337100000|2025-11-05 10:05:00|7131.82|7131.82|7139.13|7139.13|7140.2|7140.2|7131.82|7131.82|0
1762337400000|2025-11-05 10:10:00|7140.2|7140.2|7137.41|7137.41|7142.78|7142.78|7137.41|7137.41|0
1762337700000|2025-11-05 10:15:00|7135.27|7135.27|7135.27|7135.27|7137.41|7137.41|7135.27|7135.27|0
1762338000000|2025-11-05 10:20:00|7133.14|7133.14|7129.32|7129.32|7135.27|7135.27|7129.32|7129.32|0
1762338300000|2025-11-05 10:25:00|7128.25|7128.25|7129.32|7129.32|7132.52|7132.52|7126.12|7126.12|0
1762338600000|2025-11-05 10:30:00|7131.45|7131.45|7137.23|7137.23|7137.23|7137.23|7130.38|7130.38|0
1762338900000|2025-11-05 10:35:00|7137.89|7137.89|7136.57|7136.57|7137.89|7137.89|7136.57|7136.57|0
1762339200000|2025-11-05 10:40:00|7135.5|7135.5|7136.16|7136.16|7136.16|7136.16|7135.5|7135.5|0
1762339500000|2025-11-05 10:45:00|7135.1|7135.1|7136.34|7136.34|7138.12|7138.12|7135.1|7135.1|0
1762339800000|2025-11-05 10:50:00|7135.28|7135.28|7137.23|7137.23|7137.23|7137.23|7135.28|7135.28|0
1762340100000|2025-11-05 10:55:00|7135.1|7135.1|7136.34|7136.34|7137.23|7137.23|7135.1|7135.1|0
1762340700000|2025-11-05 11:05:00|7135.28|7135.28|7129.5|7129.5|7135.28|7135.28|7129.5|7129.5|0
1762341000000|2025-11-05 11:10:00|7131.63|7131.63|7130.56|7130.56|7133.76|7133.76|7130.56|7130.56|0
1762341300000|2025-11-05 11:15:00|7131.63|7131.63|7125.38|7125.38|7132.29|7132.29|7125.38|7125.38|0
1762341600000|2025-11-05 11:20:00|7127.96|7127.96|7130.4|7130.4|7130.4|7130.4|7127.96|7127.96|0
1762341900000|2025-11-05 11:25:00|7128.26|7128.26|7131.91|7131.91|7131.91|7131.91|7126.13|7126.13|0
1762342200000|2025-11-05 11:30:00|7129.33|7129.33|7128.01|7128.01|7129.33|7129.33|7128.01|7128.01|0
1762342500000|2025-11-05 11:35:00|7127.12|7127.12|7125.17|7125.17|7127.12|7127.12|7124.1|7124.1|0
1762342800000|2025-11-05 11:40:00|7127.75|7127.75|7133.53|7133.53|7133.53|7133.53|7127.75|7127.75|0
1762343100000|2025-11-05 11:45:00|7134.85|7134.85|7139.56|7139.56|7139.56|7139.56|7134.85|7134.85|0
1762343400000|2025-11-05 11:50:00|7142.14|7142.14|7145.09|7145.09|7146.41|7146.41|7142.14|7142.14|0
1762343700000|2025-11-05 11:55:00|7146.16|7146.16|7145.09|7145.09|7146.16|7146.16|7145.09|7145.09|0
1762344000000|2025-11-05 12:00:00|7146.42|7146.42|7147.93|7147.93|7149|7149|7143.66|7143.66|0
1762344300000|2025-11-05 12:05:00|7148.59|7148.59|7151.53|7151.53|7153.93|7153.93|7148.59|7148.59|0
1762344600000|2025-11-05 12:10:00|7150.87|7150.87|7146.19|7146.19|7150.87|7150.87|7140.55|7140.55|0
1762344900000|2025-11-05 12:15:00|7145.53|7145.53|7147.37|7147.37|7147.37|7147.37|7143.39|7143.39|0
1762345200000|2025-11-05 12:20:00|7143.39|7143.39|7142.32|7142.32|7144.46|7144.46|7142.32|7142.32|0
1762345500000|2025-11-05 12:25:00|7145.52|7145.52|7141.36|7141.36|7148.1|7148.1|7141.36|7141.36|0
1762345800000|2025-11-05 12:30:00|7142.25|7142.25|7141.36|7141.36|7142.25|7142.25|7141.36|7141.36|0
1762346100000|2025-11-05 12:35:00|7143.14|7143.14|7143.14|7143.14|7144.02|7144.02|7142.25|7142.25|0
1762346400000|2025-11-05 12:40:00|7141.36|7141.36|7148.74|7148.74|7149.8|7149.8|7141.36|7141.36|0
1762346700000|2025-11-05 12:45:00|7147.67|7147.67|7148.33|7148.33|7148.33|7148.33|7147.67|7147.67|0
1762347000000|2025-11-05 12:50:00|7147.01|7147.01|7146.56|7146.56|7149.41|7149.41|7146.56|7146.56|0
1762347300000|2025-11-05 12:55:00|7145.9|7145.9|7148.7|7148.7|7148.7|7148.7|7145.9|7145.9|0
1762347600000|2025-11-05 13:00:00|7150.47|7150.47|7145.95|7145.95|7150.47|7150.47|7145.95|7145.95|0
1762347900000|2025-11-05 13:05:00|7147.02|7147.02|7147.77|7147.77|7150.97|7150.97|7145.95|7145.95|0
1762348200000|2025-11-05 13:10:00|7146.7|7146.7|7147.11|7147.11|7147.77|7147.77|7146.7|7146.7|0
1762348500000|2025-11-05 13:15:00|7148.17|7148.17|7149.68|7149.68|7152.26|7152.26|7148.17|7148.17|0
1762348800000|2025-11-05 13:20:00|7150.75|7150.75|7146.93|7146.93|7153.77|7153.77|7146.93|7146.93|0
1762349100000|2025-11-05 13:25:00|7149.51|7149.51|7150.17|7150.17|7150.17|7150.17|7148.44|7148.44|0
1762349400000|2025-11-05 13:30:00|7151.23|7151.23|7144.98|7144.98|7152.3|7152.3|7144.98|7144.98|0
1762349700000|2025-11-05 13:35:00|7146.04|7146.04|7144.17|7144.17|7147.37|7147.37|7144.17|7144.17|0
1762350000000|2025-11-05 13:40:00|7140.97|7140.97|7145.68|7145.68|7147.82|7147.82|7140.97|7140.97|0
1762350300000|2025-11-05 13:45:00|7146.75|7146.75|7149.15|7149.15|7149.15|7149.15|7144.62|7144.62|0
1762350600000|2025-11-05 13:50:00|7150.22|7150.22|7149.15|7149.15|7150.22|7150.22|7149.15|7149.15|0
1762350900000|2025-11-05 13:55:00|7150.22|7150.22|7152.35|7152.35|7152.35|7152.35|7148.08|7148.08|0
1762351200000|2025-11-05 14:00:00|7149.77|7149.77|7153.24|7153.24|7153.24|7153.24|7149.77|7149.77|0
1762351500000|2025-11-05 14:05:00|7154.31|7154.31|7153.24|7153.24|7155.37|7155.37|7152.17|7152.17|0
1762351800000|2025-11-05 14:10:00|7151.26|7151.26|7143.98|7143.98|7151.26|7151.26|7143.98|7143.98|0
1762352100000|2025-11-05 14:15:00|7145.04|7145.04|7142.46|7142.46|7146.11|7146.11|7142.46|7142.46|0
1762352400000|2025-11-05 14:20:00|7145.04|7145.04|7143.57|7143.57|7146.15|7146.15|7143.57|7143.57|0
1762352700000|2025-11-05 14:25:00|7147.84|7147.84|7153.43|7153.43|7153.43|7153.43|7147.84|7147.84|0
1762353000000|2025-11-05 14:30:00|7151.3|7151.3|7135.38|7135.38|7154.76|7154.76|7135.38|7135.38|0
1762353300000|2025-11-05 14:35:00|7130.05|7130.05|7133.2|7133.2|7133.2|7133.2|7127.87|7127.87|0
1762353600000|2025-11-05 14:40:00|7132.14|7132.14|7132.14|7132.14|7134.72|7134.72|7132.14|7132.14|0
1762353900000|2025-11-05 14:45:00|7131.25|7131.25|7140.05|7140.05|7140.05|7140.05|7131.25|7131.25|0
1762354200000|2025-11-05 14:50:00|7141.12|7141.12|7142.63|7142.63|7142.63|7142.63|7136.4|7136.4|0
1762354500000|2025-11-05 14:55:00|7141.56|7141.56|7135.78|7135.78|7141.56|7141.56|7132.58|7132.58|0
1762354800000|2025-11-05 15:00:00|7134.72|7134.72|7139.43|7139.43|7142.45|7142.45|7133.65|7133.65|0
1762355100000|2025-11-05 15:05:00|7140.5|7140.5|7145.62|7145.62|7145.62|7145.62|7139.84|7139.84|0
1762355400000|2025-11-05 15:10:00|7148.2|7148.2|7155.92|7155.92|7155.92|7155.92|7148.2|7148.2|0
1762355700000|2025-11-05 15:15:00|7153.78|7153.78|7161.96|7161.96|7161.96|7161.96|7153.78|7153.78|0
1762356000000|2025-11-05 15:20:00|7160.89|7160.89|7152.5|7152.5|7160.89|7160.89|7149.04|7149.04|0
1762356300000|2025-11-05 15:25:00|7151.43|7151.43|7153.35|7153.35|7154.42|7154.42|7147.98|7147.98|0
1762356600000|2025-11-05 15:30:00|7152.69|7152.69|7152.69|7152.69|7156.96|7156.96|7151.62|7151.62|0
1762356900000|2025-11-05 15:35:00|7154.83|7154.83|7147.83|7147.83|7158.95|7158.95|7147.83|7147.83|0
1762357200000|2025-11-05 15:40:00|7148.72|7148.72|7152.37|7152.37|7153.26|7153.26|7148.72|7148.72|0
1762357500000|2025-11-05 15:45:00|7153.26|7153.26|7152.99|7152.99|7155.35|7155.35|7151.89|7151.89|0
1762357800000|2025-11-05 15:50:00|7151.93|7151.93|7149.75|7149.75|7151.93|7151.93|7148.69|7148.69|0
1762358100000|2025-11-05 15:55:00|7148.69|7148.69|7149.8|7149.8|7149.8|7149.8|7146.15|7146.15|0
1762358400000|2025-11-05 16:00:00|7148.73|7148.73|7143.55|7143.55|7148.73|7148.73|7143.55|7143.55|0
1762358700000|2025-11-05 16:05:00|7144.87|7144.87|7143.98|7143.98|7147|7147|7143.98|7143.98|0
1762359000000|2025-11-05 16:10:00|7145.05|7145.05|7141.59|7141.59|7145.71|7145.71|7140.93|7140.93|0
1762359300000|2025-11-05 16:15:00|7142.66|7142.66|7142.03|7142.03|7143.1|7143.1|7140.08|7140.08|0
1762359600000|2025-11-05 16:20:00|7142.92|7142.92|7141.19|7141.19|7144.39|7144.39|7139.87|7139.87|0
1762359900000|2025-11-05 16:25:00|7143.33|7143.33|7143.55|7143.55|7146.93|7146.93|7143.33|7143.33|0
1762416900000|2025-11-06 08:15:00|7154.23|7154.23|7138.41|7138.41|7154.23|7154.23|7138.41|7138.41|0
1762417200000|2025-11-06 08:20:00|7142.67|7142.67|7162.59|7162.59|7162.59|7162.59|7141.61|7141.61|0
1762417500000|2025-11-06 08:25:00|7163.48|7163.48|7161.79|7161.79|7164.37|7164.37|7160.72|7160.72|0
1762417800000|2025-11-06 08:30:00|7173.17|7173.17|7177.44|7177.44|7178.51|7178.51|7173.17|7173.17|0
1762418100000|2025-11-06 08:35:00|7178.33|7178.33|7170.59|7170.59|7178.33|7178.33|7170.59|7170.59|0
1762418400000|2025-11-06 08:40:00|7169.52|7169.52|7167.21|7167.21|7178.95|7178.95|7167.21|7167.21|0
1762418700000|2025-11-06 08:45:00|7166.32|7166.32|7166.77|7166.77|7171.48|7171.48|7166.32|7166.32|0
1762419000000|2025-11-06 08:50:00|7169.35|7169.35|7169.75|7169.75|7172.37|7172.37|7169.35|7169.35|0
1762419300000|2025-11-06 08:55:00|7170.64|7170.64|7179|7179|7179|7179|7170.64|7170.64|0
1762419600000|2025-11-06 09:00:00|7177.67|7177.67|7178.97|7178.97|7178.97|7178.97|7174.88|7174.88|0
1762419900000|2025-11-06 09:05:00|7178.08|7178.08|7174.7|7174.7|7178.97|7178.97|7173.63|7173.63|0
1762420200000|2025-11-06 09:10:00|7171.5|7171.5|7168.92|7168.92|7172.39|7172.39|7167.85|7167.85|0
1762420500000|2025-11-06 09:15:00|7169.81|7169.81|7170.07|7170.07|7170.69|7170.69|7164.91|7164.91|0
1762420800000|2025-11-06 09:20:00|7169.18|7169.18|7168.3|7168.3|7169.18|7169.18|7168.3|7168.3|0
1762421100000|2025-11-06 09:25:00|7167.23|7167.23|7160.39|7160.39|7168.12|7168.12|7160.39|7160.39|0
1762421400000|2025-11-06 09:30:00|7159.5|7159.5|7166.87|7166.87|7169|7169|7159.5|7159.5|0
1762421700000|2025-11-06 09:35:00|7165.8|7165.8|7168.42|7168.42|7168.42|7168.42|7164.73|7164.73|0
1762422000000|2025-11-06 09:40:00|7167.35|7167.35|7166.44|7166.44|7168.42|7168.42|7166.44|7166.44|0
1762422300000|2025-11-06 09:45:00|7163.24|7163.24|7172.13|7172.13|7172.13|7172.13|7160.39|7160.39|0
1762422600000|2025-11-06 09:50:00|7169.99|7169.99|7165.91|7165.91|7169.99|7169.99|7165.91|7165.91|0
1762422900000|2025-11-06 09:55:00|7164.13|7164.13|7160|7160|7165.02|7165.02|7160|7160|0
1762423200000|2025-11-06 10:00:00|7157.34|7157.34|7161.11|7161.11|7161.11|7161.11|7156.45|7156.45|0
1762423500000|2025-11-06 10:05:00|7162.18|7162.18|7152.97|7152.97|7162.18|7162.18|7151.24|7151.24|0
1762423800000|2025-11-06 10:10:00|7152.31|7152.31|7142.8|7142.8|7152.31|7152.31|7140.49|7140.49|0
1762424100000|2025-11-06 10:15:00|7138.53|7138.53|7137.83|7137.83|7138.94|7138.94|7137.17|7137.17|0
1762424400000|2025-11-06 10:20:00|7137.17|7137.17|7135.03|7135.03|7137.17|7137.17|7135.03|7135.03|0
1762424700000|2025-11-06 10:25:00|7134.14|7134.14|7133.26|7133.26|7135.03|7135.03|7133.26|7133.26|0
1762425000000|2025-11-06 10:30:00|7130.68|7130.68|7131.61|7131.61|7133.57|7133.57|7130.02|7130.02|0
1762425300000|2025-11-06 10:35:00|7130.55|7130.55|7133.57|7133.57|7133.57|7133.57|7130.55|7130.55|0
1762425600000|2025-11-06 10:40:00|7134.45|7134.45|7134.45|7134.45|7140.86|7140.86|7134.45|7134.45|0
1762425900000|2025-11-06 10:45:00|7135.52|7135.52|7138.1|7138.1|7138.1|7138.1|7135.52|7135.52|0
1762426200000|2025-11-06 10:50:00|7140.68|7140.68|7143.62|7143.62|7143.62|7143.62|7140.68|7140.68|0
1762426500000|2025-11-06 10:55:00|7144.51|7144.51|7145.17|7145.17|7145.17|7145.17|7144.51|7144.51|0
1762426800000|2025-11-06 11:00:00|7137.43|7137.43|7128.44|7128.44|7137.43|7137.43|7128.44|7128.44|0
1762427100000|2025-11-06 11:05:00|7131.02|7131.02|7119.29|7119.29|7131.02|7131.02|7119.29|7119.29|0
1762427400000|2025-11-06 11:10:00|7118.22|7118.22|7114.31|7114.31|7118.22|7118.22|7113.25|7113.25|0
1762427700000|2025-11-06 11:15:00|7113.25|7113.25|7111.29|7111.29|7115.83|7115.83|7110.22|7110.22|0
1762428000000|2025-11-06 11:20:00|7110.22|7110.22|7114.72|7114.72|7115.15|7115.15|7110.22|7110.22|0
1762428300000|2025-11-06 11:25:00|7113.65|7113.65|7111.52|7111.52|7113.65|7113.65|7111.52|7111.52|0
1762428900000|2025-11-06 11:35:00|7112.84|7112.84|7114.14|7114.14|7114.14|7114.14|7112.18|7112.18|0
1762429200000|2025-11-06 11:40:00|7115.2|7115.2|7120.98|7120.98|7122.05|7122.05|7115.2|7115.2|0
1762429500000|2025-11-06 11:45:00|7122.05|7122.05|7119.92|7119.92|7122.05|7122.05|7119.92|7119.92|0
1762429800000|2025-11-06 11:50:00|7121.24|7121.24|7116.74|7116.74|7121.24|7121.24|7114.13|7114.13|0
1762430100000|2025-11-06 11:55:00|7112.47|7112.47|7111.59|7111.59|7112.47|7112.47|7109.45|7109.45|0
1762430400000|2025-11-06 12:00:00|7110.04|7110.04|7127.69|7127.69|7127.69|7127.69|7108.97|7108.97|0
1762430700000|2025-11-06 12:05:00|7129.82|7129.82|7135.86|7135.86|7137.99|7137.99|7126.21|7126.21|0
1762431000000|2025-11-06 12:10:00|7136.52|7136.52|7126.65|7126.65|7136.52|7136.52|7126.65|7126.65|0
1762431300000|2025-11-06 12:15:00|7125.58|7125.58|7118.92|7118.92|7125.58|7125.58|7118.92|7118.92|0
1762431600000|2025-11-06 12:20:00|7117.59|7117.59|7122.53|7122.53|7123.19|7123.19|7114.79|7114.79|0
1762431900000|2025-11-06 12:25:00|7119.95|7119.95|7117.81|7117.81|7119.95|7119.95|7117.81|7117.81|0
1762432200000|2025-11-06 12:30:00|7116.75|7116.75|7113.29|7113.29|7116.75|7116.75|7113.29|7113.29|0
1762432500000|2025-11-06 12:35:00|7113.95|7113.95|7108.58|7108.58|7115.02|7115.02|7108.58|7108.58|0
1762432800000|2025-11-06 12:40:00|7111.16|7111.16|7114.66|7114.66|7115.73|7115.73|7111.16|7111.16|0
1762433100000|2025-11-06 12:45:00|7113.6|7113.6|7115.55|7115.55|7116.62|7116.62|7113.6|7113.6|0
1762433400000|2025-11-06 12:50:00|7116.21|7116.21|7115.14|7115.14|7118.79|7118.79|7115.14|7115.14|0
1762433700000|2025-11-06 12:55:00|7116.21|7116.21|7116.21|7116.21|7116.21|7116.21|7116.21|7116.21|0
1762434000000|2025-11-06 13:00:00|7115.14|7115.14|7112.3|7112.3|7115.14|7115.14|7111.24|7111.24|0
1762434300000|2025-11-06 13:05:00|7113.37|7113.37|7111.42|7111.42|7113.37|7113.37|7111.42|7111.42|0
1762434900000|2025-11-06 13:15:00|7110.35|7110.35|7111.42|7111.42|7111.42|7111.42|7106.7|7106.7|0
1762435200000|2025-11-06 13:20:00|7112.48|7112.48|7114.62|7114.62|7114.62|7114.62|7112.48|7112.48|0
1762435500000|2025-11-06 13:25:00|7113.3|7113.3|7108.32|7108.32|7113.3|7113.3|7107.25|7107.25|0
1762435800000|2025-11-06 13:30:00|7107.25|7107.25|7102.54|7102.54|7107.25|7107.25|7102.54|7102.54|0
1762436100000|2025-11-06 13:35:00|7099.34|7099.34|7091.42|7091.42|7099.34|7099.34|7091.42|7091.42|0
1762436400000|2025-11-06 13:40:00|7093.56|7093.56|7095.69|7095.69|7095.69|7095.69|7093.56|7093.56|0
1762436700000|2025-11-06 13:45:00|7094.62|7094.62|7093.56|7093.56|7095.69|7095.69|7093.56|7093.56|0
1762437000000|2025-11-06 13:50:00|7094.62|7094.62|7094.37|7094.37|7095.69|7095.69|7094.37|7094.37|0
1762437300000|2025-11-06 13:55:00|7093.3|7093.3|7093.3|7093.3|7093.3|7093.3|7092.24|7092.24|0
1762437600000|2025-11-06 14:00:00|7095.28|7095.28|7106.4|7106.4|7106.4|7106.4|7095.28|7095.28|0
1762437900000|2025-11-06 14:05:00|7105.51|7105.51|7105.78|7105.78|7106.85|7106.85|7103.38|7103.38|0
1762438200000|2025-11-06 14:10:00|7106.85|7106.85|7108.17|7108.17|7108.17|7108.17|7106.19|7106.19|0
1762438500000|2025-11-06 14:15:00|7106.85|7106.85|7113.87|7113.87|7113.87|7113.87|7105.96|7105.96|0
1762438800000|2025-11-06 14:20:00|7114.53|7114.53|7116.89|7116.89|7123.74|7123.74|7114.53|7114.53|0
1762439100000|2025-11-06 14:25:00|7114.76|7114.76|7118.37|7118.37|7118.37|7118.37|7114.1|7114.1|0
1762439400000|2025-11-06 14:30:00|7117.3|7117.3|7106.9|7106.9|7117.3|7117.3|7106.9|7106.9|0
1762439700000|2025-11-06 14:35:00|7106.24|7106.24|7099.88|7099.88|7106.33|7106.33|7099.88|7099.88|0
1762440000000|2025-11-06 14:40:00|7097.9|7097.9|7087.91|7087.91|7097.9|7097.9|7086.85|7086.85|0
1762440300000|2025-11-06 14:45:00|7086.85|7086.85|7071.2|7071.2|7086.85|7086.85|7071.2|7071.2|0
1762440600000|2025-11-06 14:50:00|7070.32|7070.32|7066.27|7066.27|7070.32|7070.32|7062.81|7062.81|0
1762440900000|2025-11-06 14:55:00|7067.34|7067.34|7066.45|7066.45|7070.54|7070.54|7066.45|7066.45|0
1762441200000|2025-11-06 15:00:00|7068.59|7068.59|7072.89|7072.89|7075.91|7075.91|7068.59|7068.59|0
1762441500000|2025-11-06 15:05:00|7073.96|7073.96|7079.12|7079.12|7081.07|7081.07|7073.96|7073.96|0
1762441800000|2025-11-06 15:10:00|7073.96|7073.96|7068.8|7068.8|7075.02|7075.02|7068.8|7068.8|0
1762442100000|2025-11-06 15:15:00|7067.91|7067.91|7069.21|7069.21|7072.85|7072.85|7066.19|7066.19|0
1762442400000|2025-11-06 15:20:00|7070.27|7070.27|7074.66|7074.66|7076.79|7076.79|7070.27|7070.27|0
1762442700000|2025-11-06 15:25:00|7075.55|7075.55|7081.95|7081.95|7083.02|7083.02|7075.55|7075.55|0
1762443000000|2025-11-06 15:30:00|7079.82|7079.82|7073.6|7073.6|7079.82|7079.82|7071.46|7071.46|0
1762443300000|2025-11-06 15:35:00|7074.66|7074.66|7075.73|7075.73|7075.73|7075.73|7074.66|7074.66|0
1762443600000|2025-11-06 15:40:00|7076.8|7076.8|7073.77|7073.77|7078.53|7078.53|7073.37|7073.37|0
1762443900000|2025-11-06 15:45:00|7074.43|7074.43|7073.77|7073.77|7077.46|7077.46|7071.38|7071.38|0
1762444200000|2025-11-06 15:50:00|7076.98|7076.98|7076.93|7076.93|7078|7078|7073.07|7073.07|0
1762444500000|2025-11-06 15:55:00|7074.8|7074.8|7073.02|7073.02|7074.8|7074.8|7070.23|7070.23|0
1762444800000|2025-11-06 16:00:00|7071.96|7071.96|7056.5|7056.5|7071.96|7071.96|7056.5|7056.5|0
1762445100000|2025-11-06 16:05:00|7055.43|7055.43|7063.79|7063.79|7065.34|7065.34|7055.43|7055.43|0
1762445400000|2025-11-06 16:10:00|7064.86|7064.86|7065.97|7065.97|7067.29|7067.29|7062.72|7062.72|0
1762445700000|2025-11-06 16:15:00|7065.08|7065.08|7062.72|7062.72|7069.39|7069.39|7060.99|7060.99|0
1762446000000|2025-11-06 16:20:00|7063.79|7063.79|7064.39|7064.39|7067.44|7067.44|7063.79|7063.79|0
1762446300000|2025-11-06 16:25:00|7065.05|7065.05|7063.1|7063.1|7065.05|7065.05|7061.37|7061.37|0
1762503300000|2025-11-07 08:15:00|7116.13|7116.13|7113.82|7113.82|7118.71|7118.71|7110.18|7110.18|0
1762503600000|2025-11-07 08:20:00|7116.4|7116.4|7115.96|7115.96|7116.4|7116.4|7113.82|7113.82|0
1762503900000|2025-11-07 08:25:00|7113.38|7113.38|7114|7114|7117.03|7117.03|7113.38|7113.38|0
1762504200000|2025-11-07 08:30:00|7112.94|7112.94|7114.63|7114.63|7115.52|7115.52|7112.94|7112.94|0
1762504500000|2025-11-07 08:35:00|7113.56|7113.56|7115.7|7115.7|7115.7|7115.7|7113.56|7113.56|0
1762504800000|2025-11-07 08:40:00|7113.12|7113.12|7114.89|7114.89|7114.89|7114.89|7113.12|7113.12|0
1762505100000|2025-11-07 08:45:00|7111.34|7111.34|7117.44|7117.44|7118.1|7118.1|7111.34|7111.34|0
1762505400000|2025-11-07 08:50:00|7121.7|7121.7|7117.26|7117.26|7122.59|7122.59|7117.26|7117.26|0
1762505700000|2025-11-07 08:55:00|7116.19|7116.19|7112.15|7112.15|7118.85|7118.85|7112.15|7112.15|0
1762506000000|2025-11-07 09:00:00|7111.08|7111.08|7111.97|7111.97|7111.97|7111.97|7111.08|7111.08|0
1762506300000|2025-11-07 09:05:00|7109.39|7109.39|7106.72|7106.72|7110.45|7110.45|7106.72|7106.72|0
1762506600000|2025-11-07 09:10:00|7108.86|7108.86|7112.5|7112.5|7113.39|7113.39|7108.86|7108.86|0
1762506900000|2025-11-07 09:15:00|7113.16|7113.16|7115.96|7115.96|7117.28|7117.28|7113.16|7113.16|0
1762507200000|2025-11-07 09:20:00|7114.89|7114.89|7117.03|7117.03|7123.25|7123.25|7114.89|7114.89|0
1762507500000|2025-11-07 09:25:00|7112.76|7112.76|7114|7114|7114|7114|7111.87|7111.87|0
1762507800000|2025-11-07 09:30:00|7116.14|7116.14|7106.04|7106.04|7117.86|7117.86|7106.04|7106.04|0
1762508100000|2025-11-07 09:35:00|7105.38|7105.38|7102.98|7102.98|7106.44|7106.44|7102.98|7102.98|0
1762508400000|2025-11-07 09:40:00|7102.32|7102.32|7102.32|7102.32|7102.98|7102.98|7101.65|7101.65|0
1762508700000|2025-11-07 09:45:00|7100.18|7100.18|7099.3|7099.3|7100.18|7100.18|7099.3|7099.3|0
1762509000000|2025-11-07 09:50:00|7100.18|7100.18|7099.33|7099.33|7101.91|7101.91|7098.41|7098.41|0
1762509300000|2025-11-07 09:55:00|7102.53|7102.53|7103.2|7103.2|7103.2|7103.2|7102.53|7102.53|0
1762509600000|2025-11-07 10:00:00|7104.26|7104.26|7101.47|7101.47|7106.4|7106.4|7101.47|7101.47|0
1762509900000|2025-11-07 10:05:00|7099.33|7099.33|7094.4|7094.4|7099.33|7099.33|7094.4|7094.4|0
1762510200000|2025-11-07 10:10:00|7091.82|7091.82|7075.03|7075.03|7091.82|7091.82|7075.03|7075.03|0
1762510500000|2025-11-07 10:15:00|7073.96|7073.96|7072.67|7072.67|7073.96|7073.96|7072.24|7072.24|0
1762510800000|2025-11-07 10:20:00|7071.35|7071.35|7070.46|7070.46|7071.35|7071.35|7070.46|7070.46|0
1762511100000|2025-11-07 10:25:00|7068.32|7068.32|7073.92|7073.92|7073.92|7073.92|7068.32|7068.32|0
1762511400000|2025-11-07 10:30:00|7069.83|7069.83|7065.3|7065.3|7069.83|7069.83|7065.3|7065.3|0
1762511700000|2025-11-07 10:35:00|7059.96|7059.96|7061.03|7061.03|7061.03|7061.03|7059.96|7059.96|0
1762512000000|2025-11-07 10:40:00|7065.3|7065.3|7062.1|7062.1|7065.3|7065.3|7062.1|7062.1|0
1762512300000|2025-11-07 10:45:00|7058.89|7058.89|7056.91|7056.91|7058.89|7058.89|7056.91|7056.91|0
1762512600000|2025-11-07 10:50:00|7059.49|7059.49|7062.07|7062.07|7062.07|7062.07|7059.49|7059.49|0
1762512900000|2025-11-07 10:55:00|7064.2|7064.2|7059.89|7059.89|7064.2|7064.2|7057.53|7057.53|0
1762513200000|2025-11-07 11:00:00|7057.76|7057.76|7053.27|7053.27|7057.76|7057.76|7053.04|7053.04|0
1762513500000|2025-11-07 11:05:00|7052.2|7052.2|7050.95|7050.95|7053.53|7053.53|7050.95|7050.95|0
1762513800000|2025-11-07 11:10:00|7053.08|7053.08|7053.08|7053.08|7053.08|7053.08|7053.08|7053.08|0
1762514100000|2025-11-07 11:15:00|7050.95|7050.95|7037.36|7037.36|7050.95|7050.95|7037.36|7037.36|0
1762514400000|2025-11-07 11:20:00|7038.02|7038.02|7035.44|7035.44|7039.09|7039.09|7035.44|7035.44|0
1762514700000|2025-11-07 11:25:00|7032.86|7032.86|7028.96|7028.96|7033.31|7033.31|7028.96|7028.96|0
1762515000000|2025-11-07 11:30:00|7029.85|7029.85|7039.93|7039.93|7039.93|7039.93|7029.85|7029.85|0
1762515300000|2025-11-07 11:35:00|7041|7041|7050.25|7050.25|7050.25|7050.25|7041|7041|0
1762515600000|2025-11-07 11:40:00|7049.18|7049.18|7047.05|7047.05|7049.18|7049.18|7047.05|7047.05|0
1762515900000|2025-11-07 11:45:00|7050.25|7050.25|7054.38|7054.38|7055.04|7055.04|7050.25|7050.25|0
1762516200000|2025-11-07 11:50:00|7056.96|7056.96|7054.38|7054.38|7056.96|7056.96|7053.31|7053.31|0
1762516500000|2025-11-07 11:55:00|7052.92|7052.92|7054.38|7054.38|7055.26|7055.26|7052.92|7052.92|0
1762516800000|2025-11-07 12:00:00|7055.7|7055.7|7061.25|7061.25|7061.25|7061.25|7055.7|7055.7|0
1762517100000|2025-11-07 12:05:00|7060.18|7060.18|7061.07|7061.07|7061.07|7061.07|7060.18|7060.18|0
1762517400000|2025-11-07 12:10:00|7062.14|7062.14|7062.14|7062.14|7062.14|7062.14|7062.14|7062.14|0
1762517700000|2025-11-07 12:15:00|7063.02|7063.02|7065.16|7065.16|7069.47|7069.47|7063.02|7063.02|0
1762518000000|2025-11-07 12:20:00|7066.22|7066.22|7066.22|7066.22|7066.22|7066.22|7066.22|7066.22|0
1762518300000|2025-11-07 12:25:00|7064.09|7064.09|7069.43|7069.43|7070.49|7070.49|7064.09|7064.09|0
1762518600000|2025-11-07 12:30:00|7068.77|7068.77|7063.16|7063.16|7068.77|7068.77|7063.16|7063.16|0
1762518900000|2025-11-07 12:35:00|7061.03|7061.03|7059.84|7059.84|7061.03|7061.03|7059.84|7059.84|0
1762519200000|2025-11-07 12:40:00|7058.78|7058.78|7058.78|7058.78|7058.78|7058.78|7058.78|7058.78|0
1762519500000|2025-11-07 12:45:00|7057.71|7057.71|7058.12|7058.12|7058.12|7058.12|7057.05|7057.05|0
1762519800000|2025-11-07 12:50:00|7057.23|7057.23|7060.43|7060.43|7060.43|7060.43|7057.23|7057.23|0
1762520100000|2025-11-07 12:55:00|7061.5|7061.5|7058.47|7058.47|7061.5|7061.5|7058.47|7058.47|0
1762520400000|2025-11-07 13:00:00|7061.05|7061.05|7057.85|7057.85|7065.32|7065.32|7057.85|7057.85|0
1762520700000|2025-11-07 13:05:00|7058.91|7058.91|7058.25|7058.25|7058.91|7058.91|7058.25|7058.25|0
1762521000000|2025-11-07 13:10:00|7059.14|7059.14|7062.34|7062.34|7062.34|7062.34|7059.14|7059.14|0
1762521300000|2025-11-07 13:15:00|7057.63|7057.63|7059.4|7059.4|7059.4|7059.4|7057.63|7057.63|0
1762521600000|2025-11-07 13:20:00|7064.74|7064.74|7065.84|7065.84|7067.98|7067.98|7064.74|7064.74|0
1762521900000|2025-11-07 13:25:00|7066.91|7066.91|7066.91|7066.91|7066.91|7066.91|7066.91|7066.91|0
1762522200000|2025-11-07 13:30:00|7065.84|7065.84|7066.02|7066.02|7066.91|7066.91|7065.84|7065.84|0
1762522500000|2025-11-07 13:35:00|7064.96|7064.96|7067.09|7067.09|7067.09|7067.09|7064.96|7064.96|0
1762522800000|2025-11-07 13:40:00|7066.02|7066.02|7057.84|7057.84|7066.02|7066.02|7057.84|7057.84|0
1762523100000|2025-11-07 13:45:00|7058.73|7058.73|7066.91|7066.91|7066.91|7066.91|7058.73|7058.73|0
1762523400000|2025-11-07 13:50:00|7067.98|7067.98|7068.87|7068.87|7068.87|7068.87|7067.98|7067.98|0
1762523700000|2025-11-07 13:55:00|7069.93|7069.93|7069.93|7069.93|7071|7071|7069.27|7069.27|0
1762524000000|2025-11-07 14:00:00|7070.46|7070.46|7068.52|7068.52|7073.04|7073.04|7068.52|7068.52|0
1762524300000|2025-11-07 14:05:00|7067.46|7067.46|7067.46|7067.46|7068.52|7068.52|7067.46|7067.46|0
1762524600000|2025-11-07 14:10:00|7068.52|7068.52|7072.79|7072.79|7072.79|7072.79|7068.52|7068.52|0
1762524900000|2025-11-07 14:15:00|7073.86|7073.86|7074.66|7074.66|7074.92|7074.92|7073.6|7073.6|0
1762525200000|2025-11-07 14:20:00|7073.6|7073.6|7080.97|7080.97|7081.63|7081.63|7073.6|7073.6|0
1762525500000|2025-11-07 14:25:00|7081.63|7081.63|7084.34|7084.34|7087.98|7087.98|7081.63|7081.63|0
1762525800000|2025-11-07 14:30:00|7083.27|7083.27|7079.32|7079.32|7083.27|7083.27|7075.05|7075.05|0
1762526100000|2025-11-07 14:35:00|7080.39|7080.39|7085.64|7085.64|7087.23|7087.23|7080.39|7080.39|0
1762526400000|2025-11-07 14:40:00|7088.3|7088.3|7092.86|7092.86|7093.46|7093.46|7088.3|7088.3|0
1762526700000|2025-11-07 14:45:00|7091.79|7091.79|7101.51|7101.51|7102.77|7102.77|7089.66|7089.66|0
1762527000000|2025-11-07 14:50:00|7100.05|7100.05|7100.05|7100.05|7102.18|7102.18|7100.05|7100.05|0
1762527300000|2025-11-07 14:55:00|7097.91|7097.91|7096.99|7096.99|7099.78|7099.78|7096.99|7096.99|0
1762527600000|2025-11-07 15:00:00|7099.57|7099.57|7098.05|7098.05|7101.7|7101.7|7096.99|7096.99|0
1762527900000|2025-11-07 15:05:00|7095.47|7095.47|7083.25|7083.25|7095.47|7095.47|7081.74|7081.74|0
1762528200000|2025-11-07 15:10:00|7082.18|7082.18|7084.98|7084.98|7087.11|7087.11|7082.18|7082.18|0
1762528500000|2025-11-07 15:15:00|7086.05|7086.05|7093.81|7093.81|7093.81|7093.81|7086.05|7086.05|0
1762528800000|2025-11-07 15:20:00|7096.39|7096.39|7090.86|7090.86|7097.71|7097.71|7090.86|7090.86|0
1762529100000|2025-11-07 15:25:00|7089.79|7089.79|7090.86|7090.86|7090.86|7090.86|7089.79|7089.79|0
1762529700000|2025-11-07 15:35:00|7091.52|7091.52|7096.79|7096.79|7097.96|7097.96|7091.52|7091.52|0
1762530000000|2025-11-07 15:40:00|7094.87|7094.87|7086.95|7086.95|7095.31|7095.31|7086.95|7086.95|0
1762530300000|2025-11-07 15:45:00|7085.36|7085.36|7089.23|7089.23|7089.23|7089.23|7085.36|7085.36|0
1762530600000|2025-11-07 15:50:00|7089.89|7089.89|7101.51|7101.51|7101.51|7101.51|7089.89|7089.89|0
1762530900000|2025-11-07 15:55:00|7098.93|7098.93|7090.27|7090.27|7098.93|7098.93|7090.27|7090.27|0
1762531200000|2025-11-07 16:00:00|7091.34|7091.34|7089.69|7089.69|7091.34|7091.34|7087.56|7087.56|0
1762531500000|2025-11-07 16:05:00|7088.62|7088.62|7086.67|7086.67|7088.62|7088.62|7083.02|7083.02|0
1762531800000|2025-11-07 16:10:00|7088.8|7088.8|7089.87|7089.87|7090.94|7090.94|7088.8|7088.8|0
1762532100000|2025-11-07 16:15:00|7092.45|7092.45|7091.52|7091.52|7097.82|7097.82|7091.52|7091.52|0
1762532400000|2025-11-07 16:20:00|7094.1|7094.1|7095.97|7095.97|7096.63|7096.63|7091.52|7091.52|0
1762532700000|2025-11-07 16:25:00|7096.63|7096.63|7092.32|7092.32|7097.69|7097.69|7092.32|7092.32|0
1762762500000|2025-11-10 08:15:00|7168.63|7168.63|7169.4|7169.4|7169.4|7169.4|7155.81|7155.81|0
1762762800000|2025-11-10 08:20:00|7168.73|7168.73|7169.8|7169.8|7169.8|7169.8|7168.07|7168.07|0
1762763100000|2025-11-10 08:25:00|7162.06|7162.06|7163.39|7163.39|7163.39|7163.39|7162.06|7162.06|0
1762763400000|2025-11-10 08:30:00|7162.73|7162.73|7162.73|7162.73|7162.73|7162.73|7162.06|7162.06|0
1762763700000|2025-11-10 08:35:00|7163.39|7163.39|7160.07|7160.07|7163.39|7163.39|7160.07|7160.07|0
1762764000000|2025-11-10 08:40:00|7157.41|7157.41|7169.72|7169.72|7171.05|7171.05|7157.41|7157.41|0
1762764300000|2025-11-10 08:45:00|7170.39|7170.39|7171.71|7171.71|7171.71|7171.71|7170.39|7170.39|0
1762764600000|2025-11-10 08:50:00|7172.6|7172.6|7180.69|7180.69|7181.58|7181.58|7172.6|7172.6|0
1762764900000|2025-11-10 08:55:00|7180.03|7180.03|7176.64|7176.64|7182.61|7182.61|7176.64|7176.64|0
1762765200000|2025-11-10 09:00:00|7175.98|7175.98|7187.47|7187.47|7187.47|7187.47|7175.98|7175.98|0
1762765500000|2025-11-10 09:05:00|7189.46|7189.46|7186.66|7186.66|7189.46|7189.46|7183.68|7183.68|0
1762765800000|2025-11-10 09:10:00|7187.73|7187.73|7180.81|7180.81|7187.73|7187.73|7180.81|7180.81|0
1762766100000|2025-11-10 09:15:00|7178.23|7178.23|7177.57|7177.57|7178.23|7178.23|7177.57|7177.57|0
1762766400000|2025-11-10 09:20:00|7175.58|7175.58|7179.49|7179.49|7179.49|7179.49|7175.58|7175.58|0
1762766700000|2025-11-10 09:25:00|7176.91|7176.91|7179.49|7179.49|7179.49|7179.49|7176.91|7176.91|0
1762767000000|2025-11-10 09:30:00|7181.62|7181.62|7183.16|7183.16|7183.82|7183.82|7181.18|7181.18|0
1762767300000|2025-11-10 09:35:00|7183.82|7183.82|7183.42|7183.42|7184.49|7184.49|7183.42|7183.42|0
1762767600000|2025-11-10 09:40:00|7180.84|7180.84|7181.68|7181.68|7183.46|7183.46|7180.84|7180.84|0
1762767900000|2025-11-10 09:45:00|7179.55|7179.55|7181.68|7181.68|7181.68|7181.68|7179.55|7179.55|0
1762768200000|2025-11-10 09:50:00|7181.02|7181.02|7178.67|7178.67|7186.18|7186.18|7176.09|7176.09|0
1762768500000|2025-11-10 09:55:00|7176.09|7176.09|7176.98|7176.98|7177.42|7177.42|7173.44|7173.44|0
1762768800000|2025-11-10 10:00:00|7177.87|7177.87|7181.33|7181.33|7181.33|7181.33|7177.87|7177.87|0
1762769100000|2025-11-10 10:05:00|7180.44|7180.44|7177.2|7177.2|7180.44|7180.44|7177.2|7177.2|0
1762769400000|2025-11-10 10:10:00|7185.56|7185.56|7188.51|7188.51|7190.49|7190.49|7185.56|7185.56|0
1762769700000|2025-11-10 10:15:00|7187.62|7187.62|7186.07|7186.07|7189.46|7189.46|7184.74|7184.74|0
1762770000000|2025-11-10 10:20:00|7185|7185|7179.62|7179.62|7185|7185|7179.62|7179.62|0
1762770300000|2025-11-10 10:25:00|7182.2|7182.2|7183.01|7183.01|7184.33|7184.33|7182.2|7182.2|0
1762770600000|2025-11-10 10:30:00|7183.67|7183.67|7190.92|7190.92|7191.58|7191.58|7183.67|7183.67|0
1762771200000|2025-11-10 10:40:00|7191.58|7191.58|7190.92|7190.92|7191.58|7191.58|7190.92|7190.92|0
1762771500000|2025-11-10 10:45:00|7191.58|7191.58|7192.83|7192.83|7196.74|7196.74|7191.58|7191.58|0
1762771800000|2025-11-10 10:50:00|7193.9|7193.9|7193.9|7193.9|7193.9|7193.9|7193.9|7193.9|0
1762772100000|2025-11-10 10:55:00|7189.63|7189.63|7188.79|7188.79|7189.63|7189.63|7188.57|7188.57|0
1762772400000|2025-11-10 11:00:00|7187.72|7187.72|7184.41|7184.41|7188.39|7188.39|7184.41|7184.41|0
1762772700000|2025-11-10 11:05:00|7183.75|7183.75|7184.41|7184.41|7184.41|7184.41|7183.75|7183.75|0
1762773000000|2025-11-10 11:10:00|7181.21|7181.21|7182.54|7182.54|7182.54|7182.54|7181.21|7181.21|0
1762773300000|2025-11-10 11:15:00|7186.8|7186.8|7186.8|7186.8|7186.8|7186.8|7186.8|7186.8|0
1762773600000|2025-11-10 11:20:00|7187.87|7187.87|7190|7190|7190|7190|7187.42|7187.42|0
1762773900000|2025-11-10 11:25:00|7187.42|7187.42|7192.58|7192.58|7192.58|7192.58|7187.42|7187.42|0
1762774200000|2025-11-10 11:30:00|7193.25|7193.25|7193.91|7193.91|7195.9|7195.9|7193.25|7193.25|0
1762774500000|2025-11-10 11:35:00|7192.84|7192.84|7192.84|7192.84|7192.84|7192.84|7192.84|7192.84|0
1762774800000|2025-11-10 11:40:00|7187.68|7187.68|7192.84|7192.84|7192.84|7192.84|7187.68|7187.68|0
1762775100000|2025-11-10 11:45:00|7196.04|7196.04|7195.64|7195.64|7196.3|7196.3|7194.97|7194.97|0
1762775400000|2025-11-10 11:50:00|7194.57|7194.57|7195.64|7195.64|7195.64|7195.64|7193.91|7193.91|0
1762775700000|2025-11-10 11:55:00|7193.06|7193.06|7188.35|7188.35|7193.73|7193.73|7188.35|7188.35|0
1762776000000|2025-11-10 12:00:00|7190.48|7190.48|7191.55|7191.55|7192.62|7192.62|7190.48|7190.48|0
1762776300000|2025-11-10 12:05:00|7190.89|7190.89|7193.47|7193.47|7193.47|7193.47|7188.31|7188.31|0
1762776600000|2025-11-10 12:10:00|7190.89|7190.89|7190.89|7190.89|7190.89|7190.89|7190.89|7190.89|0
1762777200000|2025-11-10 12:20:00|7190.23|7190.23|7190.63|7190.63|7190.63|7190.63|7189.16|7189.16|0
1762777500000|2025-11-10 12:25:00|7188.85|7188.85|7193.2|7193.2|7193.2|7193.2|7188.85|7188.85|0
1762777800000|2025-11-10 12:30:00|7194.27|7194.27|7202.01|7202.01|7202.01|7202.01|7194.27|7194.27|0
1762778100000|2025-11-10 12:35:00|7198.81|7198.81|7191.29|7191.29|7198.81|7198.81|7189.3|7189.3|0
1762778400000|2025-11-10 12:40:00|7190.22|7190.22|7191.08|7191.08|7191.08|7191.08|7188.5|7188.5|0
1762778700000|2025-11-10 12:45:00|7190.19|7190.19|7173.98|7173.98|7190.19|7190.19|7173.98|7173.98|0
1762779000000|2025-11-10 12:50:00|7173.32|7173.32|7172.65|7172.65|7173.32|7173.32|7172.65|7172.65|0
1762779300000|2025-11-10 12:55:00|7175.23|7175.23|7171.99|7171.99|7175.23|7175.23|7171.99|7171.99|0
1762779600000|2025-11-10 13:00:00|7169.41|7169.41|7166.83|7166.83|7169.41|7169.41|7166.83|7166.83|0
1762779900000|2025-11-10 13:05:00|7167.5|7167.5|7167.5|7167.5|7167.5|7167.5|7167.5|7167.5|0
1762780200000|2025-11-10 13:10:00|7166.61|7166.61|7166.16|7166.16|7169.81|7169.81|7166.16|7166.16|0
1762780500000|2025-11-10 13:15:00|7164.03|7164.03|7163.62|7163.62|7164.03|7164.03|7162.96|7162.96|0
1762780800000|2025-11-10 13:20:00|7162.3|7162.3|7162.3|7162.3|7162.3|7162.3|7161.64|7161.64|0
1762781100000|2025-11-10 13:25:00|7163.37|7163.37|7169.19|7169.19|7169.19|7169.19|7163.37|7163.37|0
1762781400000|2025-11-10 13:30:00|7170.25|7170.25|7174.57|7174.57|7175.64|7175.64|7169.59|7169.59|0
1762781700000|2025-11-10 13:35:00|7173.5|7173.5|7166.21|7166.21|7173.5|7173.5|7166.21|7166.21|0
1762782000000|2025-11-10 13:40:00|7167.28|7167.28|7163.27|7163.27|7167.28|7167.28|7163.27|7163.27|0
1762782300000|2025-11-10 13:45:00|7162.38|7162.38|7156.33|7156.33|7162.38|7162.38|7156.33|7156.33|0
1762782600000|2025-11-10 13:50:00|7155.26|7155.26|7156.58|7156.58|7156.58|7156.58|7155.26|7155.26|0
1762782900000|2025-11-10 13:55:00|7157.65|7157.65|7154.86|7154.86|7157.65|7157.65|7154.86|7154.86|0
1762783200000|2025-11-10 14:00:00|7154.19|7154.19|7161.08|7161.08|7162.63|7162.63|7154.19|7154.19|0
1762783500000|2025-11-10 14:05:00|7158.5|7158.5|7159.16|7159.16|7161.74|7161.74|7158.5|7158.5|0
1762783800000|2025-11-10 14:10:00|7156.58|7156.58|7156.96|7156.96|7157.84|7157.84|7155.26|7155.26|0
1762784100000|2025-11-10 14:15:00|7155.89|7155.89|7161.67|7161.67|7161.67|7161.67|7155.89|7155.89|0
1762784400000|2025-11-10 14:20:00|7162.33|7162.33|7163.4|7163.4|7163.4|7163.4|7162.33|7162.33|0
1762784700000|2025-11-10 14:25:00|7164.28|7164.28|7160.9|7160.9|7166.06|7166.06|7158.94|7158.94|0
1762785000000|2025-11-10 14:30:00|7161.97|7161.97|7150.95|7150.95|7161.97|7161.97|7148.96|7148.96|0
1762785300000|2025-11-10 14:35:00|7151.62|7151.62|7147.03|7147.03|7152.28|7152.28|7146.95|7146.95|0
1762785600000|2025-11-10 14:40:00|7143.82|7143.82|7140.8|7140.8|7143.82|7143.82|7136.28|7136.28|0
1762785900000|2025-11-10 14:45:00|7138.22|7138.22|7141.77|7141.77|7144.97|7144.97|7137.34|7137.34|0
1762786200000|2025-11-10 14:50:00|7139.99|7139.99|7131.45|7131.45|7140.88|7140.88|7130.39|7130.39|0
1762786500000|2025-11-10 14:55:00|7132.52|7132.52|7131.38|7131.38|7132.52|7132.52|7125.6|7125.6|0
1762786800000|2025-11-10 15:00:00|7133.52|7133.52|7137.46|7137.46|7137.46|7137.46|7133.52|7133.52|0
1762787100000|2025-11-10 15:05:00|7138.52|7138.52|7144.12|7144.12|7146.7|7146.7|7138.52|7138.52|0
1762787400000|2025-11-10 15:10:00|7143.06|7143.06|7148.66|7148.66|7148.66|7148.66|7143.06|7143.06|0
1762787700000|2025-11-10 15:15:00|7146.53|7146.53|7139.67|7139.67|7146.53|7146.53|7139.67|7139.67|0
1762788000000|2025-11-10 15:20:00|7140.74|7140.74|7151.01|7151.01|7151.01|7151.01|7140.74|7140.74|0
1762788300000|2025-11-10 15:25:00|7150.34|7150.34|7149.1|7149.1|7151.23|7151.23|7145.63|7145.63|0
1762788600000|2025-11-10 15:30:00|7148.03|7148.03|7150.16|7150.16|7150.16|7150.16|7145.19|7145.19|0
1762788900000|2025-11-10 15:35:00|7149.5|7149.5|7155.96|7155.96|7156.62|7156.62|7149.5|7149.5|0
1762789200000|2025-11-10 15:40:00|7153.82|7153.82|7156.13|7156.13|7156.13|7156.13|7152.05|7152.05|0
1762789500000|2025-11-10 15:45:00|7160.4|7160.4|7173.81|7173.81|7176.39|7176.39|7160.4|7160.4|0
1762789800000|2025-11-10 15:50:00|7172.75|7172.75|7179.41|7179.41|7179.41|7179.41|7172.75|7172.75|0
1762790100000|2025-11-10 15:55:00|7178.34|7178.34|7175.76|7175.76|7180.92|7180.92|7175.76|7175.76|0
1762790400000|2025-11-10 16:00:00|7175.1|7175.1|7174.65|7174.65|7175.76|7175.76|7174.65|7174.65|0
1762790700000|2025-11-10 16:05:00|7173.58|7173.58|7171.45|7171.45|7173.58|7173.58|7170.56|7170.56|0
1762791000000|2025-11-10 16:10:00|7170.38|7170.38|7180.43|7180.43|7182.83|7182.83|7170.38|7170.38|0
1762791300000|2025-11-10 16:15:00|7181.5|7181.5|7176.75|7176.75|7181.5|7181.5|7176.34|7176.34|0
1762791600000|2025-11-10 16:20:00|7177.64|7177.64|7171.01|7171.01|7177.64|7177.64|7171.01|7171.01|0
1762791900000|2025-11-10 16:25:00|7173.59|7173.59|7173.41|7173.41|7174.47|7174.47|7168.87|7168.87|0
1762848900000|2025-11-11 08:15:00|7082.18|7082.18|7076.4|7076.4|7083.51|7083.51|7076.4|7076.4|0
1762849200000|2025-11-11 08:20:00|7079.06|7079.06|7071.65|7071.65|7090.18|7090.18|7071.65|7071.65|0
1762849500000|2025-11-11 08:25:00|7070.32|7070.32|7059.47|7059.47|7070.32|7070.32|7058.14|7058.14|0
1762849800000|2025-11-11 08:30:00|7055.2|7055.2|7052.41|7052.41|7057.33|7057.33|7051.34|7051.34|0
1762850100000|2025-11-11 08:35:00|7054.4|7054.4|7056.79|7056.79|7056.79|7056.79|7052.89|7052.89|0
1762850400000|2025-11-11 08:40:00|7058.93|7058.93|7056.35|7056.35|7062.76|7062.76|7056.35|7056.35|0
1762850700000|2025-11-11 08:45:00|7057.02|7057.02|7055.54|7055.54|7057.27|7057.27|7052.74|7052.74|0
1762851000000|2025-11-11 08:50:00|7056.87|7056.87|7046.7|7046.7|7056.87|7056.87|7046.7|7046.7|0
1762851300000|2025-11-11 08:55:00|7041.37|7041.37|7033.37|7033.37|7042.44|7042.44|7028.03|7028.03|0
1762851600000|2025-11-11 09:00:00|7034.44|7034.44|7041.75|7041.75|7041.75|7041.75|7034.44|7034.44|0
1762851900000|2025-11-11 09:05:00|7047.08|7047.08|7049.69|7049.69|7049.69|7049.69|7043.03|7043.03|0
1762852200000|2025-11-11 09:10:00|7050.76|7050.76|7056.54|7056.54|7056.54|7056.54|7049.69|7049.69|0
1762852500000|2025-11-11 09:15:00|7059.12|7059.12|7055.73|7055.73|7059.12|7059.12|7054|7054|0
1762852800000|2025-11-11 09:20:00|7056.8|7056.8|7060.22|7060.22|7062.17|7062.17|7056.8|7056.8|0
1762853100000|2025-11-11 09:25:00|7057.02|7057.02|7040.31|7040.31|7057.02|7057.02|7040.31|7040.31|0
1762853400000|2025-11-11 09:30:00|7041.37|7041.37|7046.09|7046.09|7048.04|7048.04|7039.38|7039.38|0
1762853700000|2025-11-11 09:35:00|7046.75|7046.75|7049.51|7049.51|7050.85|7050.85|7045.69|7045.69|0
1762854000000|2025-11-11 09:40:00|7050.17|7050.17|7056.84|7056.84|7056.84|7056.84|7050.17|7050.17|0
1762854300000|2025-11-11 09:45:00|7056.18|7056.18|7047.34|7047.34|7056.18|7056.18|7047.34|7047.34|0
1762854600000|2025-11-11 09:50:00|7046.68|7046.68|7054.85|7054.85|7054.85|7054.85|7046.68|7046.68|0
1762854900000|2025-11-11 09:55:00|7055.52|7055.52|7057.57|7057.57|7058.23|7058.23|7053.97|7053.97|0
1762855200000|2025-11-11 10:00:00|7054.99|7054.99|7056.06|7056.06|7056.06|7056.06|7054.99|7054.99|0
1762855500000|2025-11-11 10:05:00|7056.72|7056.72|7056.24|7056.24|7056.72|7056.72|7052.15|7052.15|0
1762855800000|2025-11-11 10:10:00|7055.17|7055.17|7053.04|7053.04|7055.17|7055.17|7053.04|7053.04|0
1762856100000|2025-11-11 10:15:00|7055.17|7055.17|7059.84|7059.84|7061.57|7061.57|7051.97|7051.97|0
1762856400000|2025-11-11 10:20:00|7059.18|7059.18|7060.07|7060.07|7060.07|7060.07|7059.18|7059.18|0
1762856700000|2025-11-11 10:25:00|7057.49|7057.49|7056.83|7056.83|7057.49|7057.49|7056.83|7056.83|0
1762857000000|2025-11-11 10:30:00|7057.89|7057.89|7060.84|7060.84|7060.84|7060.84|7057.64|7057.64|0
1762857300000|2025-11-11 10:35:00|7061.5|7061.5|7061.5|7061.5|7061.5|7061.5|7061.5|7061.5|0
1762857600000|2025-11-11 10:40:00|7066.83|7066.83|7061.31|7061.31|7066.83|7066.83|7061.31|7061.31|0
1762857900000|2025-11-11 10:45:00|7059.53|7059.53|7059.97|7059.97|7059.97|7059.97|7058.21|7058.21|0
1762858200000|2025-11-11 10:50:00|7060.86|7060.86|7060.2|7060.2|7061.93|7061.93|7060.2|7060.2|0
1762858500000|2025-11-11 10:55:00|7062.33|7062.33|7055.05|7055.05|7062.33|7062.33|7055.05|7055.05|0
1762858800000|2025-11-11 11:00:00|7055.71|7055.71|7083.49|7083.49|7088.83|7088.83|7055.71|7055.71|0
1762859100000|2025-11-11 11:05:00|7082.43|7082.43|7083.09|7083.09|7083.09|7083.09|7082.43|7082.43|0
1762859400000|2025-11-11 11:10:00|7085.22|7085.22|7085.22|7085.22|7087.8|7087.8|7085.22|7085.22|0
1762859700000|2025-11-11 11:15:00|7084.56|7084.56|7085.18|7085.18|7085.18|7085.18|7080.91|7080.91|0
1762860000000|2025-11-11 11:20:00|7087.76|7087.76|7089.08|7089.08|7092.73|7092.73|7087.76|7087.76|0
1762860300000|2025-11-11 11:25:00|7090.15|7090.15|7088.01|7088.01|7090.15|7090.15|7086.69|7086.69|0
1762860600000|2025-11-11 11:30:00|7082.67|7082.67|7080.09|7080.09|7088.01|7088.01|7074.76|7074.76|0
1762860900000|2025-11-11 11:35:00|7081.16|7081.16|7072.08|7072.08|7084.36|7084.36|7069.42|7069.42|0
1762861200000|2025-11-11 11:40:00|7073.14|7073.14|7074.87|7074.87|7074.87|7074.87|7073.14|7073.14|0
1762861500000|2025-11-11 11:45:00|7075.94|7075.94|7075.76|7075.76|7076.83|7076.83|7075.76|7075.76|0
1762861800000|2025-11-11 11:50:00|7075.1|7075.1|7086.43|7086.43|7086.43|7086.43|7075.1|7075.1|0
1762862100000|2025-11-11 11:55:00|7087.76|7087.76|7085.77|7085.77|7087.76|7087.76|7085.77|7085.77|0
1762862400000|2025-11-11 12:00:00|7082.57|7082.57|7086.43|7086.43|7086.43|7086.43|7082.57|7082.57|0
1762862700000|2025-11-11 12:05:00|7083.85|7083.85|7082.79|7082.79|7083.85|7083.85|7082.79|7082.79|0
1762863000000|2025-11-11 12:10:00|7084.92|7084.92|7089.04|7089.04|7089.04|7089.04|7084.92|7084.92|0
1762863300000|2025-11-11 12:15:00|7088.38|7088.38|7086.6|7086.6|7088.38|7088.38|7085.72|7085.72|0
1762863600000|2025-11-11 12:20:00|7087.49|7087.49|7089.63|7089.63|7089.63|7089.63|7087.49|7087.49|0
1762863900000|2025-11-11 12:25:00|7092.83|7092.83|7093.93|7093.93|7096.51|7096.51|7089.63|7089.63|0
1762864200000|2025-11-11 12:30:00|7091.35|7091.35|7093.49|7093.49|7093.49|7093.49|7090.69|7090.69|0
1762864500000|2025-11-11 12:35:00|7095.62|7095.62|7095.62|7095.62|7095.62|7095.62|7093.49|7093.49|0
1762864800000|2025-11-11 12:40:00|7096.51|7096.51|7092.43|7092.43|7098.64|7098.64|7092.43|7092.43|0
1762865100000|2025-11-11 12:45:00|7097.59|7097.59|7103.04|7103.04|7103.04|7103.04|7097.59|7097.59|0
1762865400000|2025-11-11 12:50:00|7105.62|7105.62|7106.68|7106.68|7113.53|7113.53|7105.62|7105.62|0
1762865700000|2025-11-11 12:55:00|7104.69|7104.69|7107.12|7107.12|7108.9|7108.9|7104.69|7104.69|0
1762866000000|2025-11-11 13:00:00|7108.01|7108.01|7108.85|7108.85|7108.85|7108.85|7107.12|7107.12|0
1762866300000|2025-11-11 13:05:00|7109.92|7109.92|7107.34|7107.34|7109.92|7109.92|7107.34|7107.34|0
1762866600000|2025-11-11 13:10:00|7106.68|7106.68|7107.56|7107.56|7107.56|7107.56|7106.68|7106.68|0
1762866900000|2025-11-11 13:15:00|7108.45|7108.45|7105.42|7105.42|7108.45|7108.45|7105.42|7105.42|0
1762867200000|2025-11-11 13:20:00|7106.49|7106.49|7108.62|7108.62|7109.69|7109.69|7106.49|7106.49|0
1762867500000|2025-11-11 13:25:00|7110.76|7110.76|7108.62|7108.62|7110.76|7110.76|7108.62|7108.62|0
1762867800000|2025-11-11 13:30:00|7111.83|7111.83|7110.76|7110.76|7111.83|7111.83|7110.76|7110.76|0
1762868100000|2025-11-11 13:35:00|7111.42|7111.42|7115.15|7115.15|7117.73|7117.73|7110.76|7110.76|0
1762868400000|2025-11-11 13:40:00|7114.49|7114.49|7118.58|7118.58|7118.58|7118.58|7114.49|7114.49|0
1762868700000|2025-11-11 13:45:00|7117.51|7117.51|7124.05|7124.05|7126.04|7126.04|7115.38|7115.38|0
1762869000000|2025-11-11 13:50:00|7126.19|7126.19|7126.67|7126.67|7126.85|7126.85|7123.65|7123.65|0
1762869300000|2025-11-11 13:55:00|7123.47|7123.47|7133.97|7133.97|7133.97|7133.97|7119.38|7119.38|0
1762869600000|2025-11-11 14:00:00|7132.9|7132.9|7135.03|7135.03|7138.68|7138.68|7132.9|7132.9|0
1762869900000|2025-11-11 14:05:00|7133.97|7133.97|7137.02|7137.02|7143.44|7143.44|7133.12|7133.12|0
1762870200000|2025-11-11 14:10:00|7134.44|7134.44|7137.31|7137.31|7137.31|7137.31|7133.38|7133.38|0
1762870500000|2025-11-11 14:15:00|7139.89|7139.89|7141.6|7141.6|7144.8|7144.8|7139.89|7139.89|0
1762870800000|2025-11-11 14:20:00|7136.44|7136.44|7126.57|7126.57|7136.44|7136.44|7126.57|7126.57|0
1762871100000|2025-11-11 14:25:00|7129.15|7129.15|7123.77|7123.77|7129.15|7129.15|7123.77|7123.77|0
1762871400000|2025-11-11 14:30:00|7124.84|7124.84|7114.31|7114.31|7124.84|7124.84|7114.31|7114.31|0
1762871700000|2025-11-11 14:35:00|7116.89|7116.89|7120.27|7120.27|7121.15|7121.15|7116.89|7116.89|0
1762872000000|2025-11-11 14:40:00|7121.15|7121.15|7120.74|7120.74|7122.88|7122.88|7118.57|7118.57|0
1762872300000|2025-11-11 14:45:00|7121.81|7121.81|7122.7|7122.7|7127.41|7127.41|7121.81|7121.81|0
1762872600000|2025-11-11 14:50:00|7121.63|7121.63|7124.61|7124.61|7126.74|7126.74|7121.63|7121.63|0
1762872900000|2025-11-11 14:55:00|7123.72|7123.72|7125.68|7125.68|7128.88|7128.88|7120.96|7120.96|0
1762873200000|2025-11-11 15:00:00|7127.81|7127.81|7130.65|7130.65|7131.72|7131.72|7127.81|7127.81|0
1762873500000|2025-11-11 15:05:00|7131.72|7131.72|7136.02|7136.02|7136.02|7136.02|7131.46|7131.46|0
1762873800000|2025-11-11 15:10:00|7134.7|7134.7|7131.14|7131.14|7134.7|7134.7|7130.07|7130.07|0
1762874100000|2025-11-11 15:15:00|7132.2|7132.2|7134.6|7134.6|7137.18|7137.18|7130.69|7130.69|0
1762874400000|2025-11-11 15:20:00|7136.73|7136.73|7146.82|7146.82|7147.66|7147.66|7136.73|7136.73|0
1762874700000|2025-11-11 15:25:00|7147.7|7147.7|7149.29|7149.29|7149.29|7149.29|7141.12|7141.12|0
1762875000000|2025-11-11 15:30:00|7150.36|7150.36|7150.49|7150.49|7153.56|7153.56|7149.43|7149.43|0
1762875300000|2025-11-11 15:35:00|7151.38|7151.38|7153.47|7153.47|7153.47|7153.47|7145.35|7145.35|0
1762875600000|2025-11-11 15:40:00|7151.34|7151.34|7147.66|7147.66|7151.34|7151.34|7146.59|7146.59|0
1762875900000|2025-11-11 15:45:00|7148.72|7148.72|7151.12|7151.12|7152.18|7152.18|7148.72|7148.72|0
1762876200000|2025-11-11 15:50:00|7150.23|7150.23|7162.09|7162.09|7162.9|7162.9|7146.77|7146.77|0
1762876500000|2025-11-11 15:55:00|7164.22|7164.22|7162.72|7162.72|7166.8|7166.8|7160.14|7160.14|0
1762876800000|2025-11-11 16:00:00|7162.05|7162.05|7159.92|7159.92|7162.06|7162.06|7157.79|7157.79|0
1762877100000|2025-11-11 16:05:00|7160.99|7160.99|7152.18|7152.18|7160.99|7160.99|7152.18|7152.18|0
1762877400000|2025-11-11 16:10:00|7154.76|7154.76|7160.27|7160.27|7164.81|7164.81|7154.76|7154.76|0
1762877700000|2025-11-11 16:15:00|7162.05|7162.05|7173.47|7173.47|7174.71|7174.71|7161.16|7161.16|0
1762878000000|2025-11-11 16:20:00|7175.6|7175.6|7172.14|7172.14|7175.6|7175.6|7165.91|7165.91|0
1762878300000|2025-11-11 16:25:00|7173.21|7173.21|7175.23|7175.23|7177.78|7177.78|7172.14|7172.14|0
1762935300000|2025-11-12 08:15:00|7137.59|7137.59|7158.3|7158.3|7158.3|7158.3|7137.59|7137.59|0
1762935600000|2025-11-12 08:20:00|7159.37|7159.37|7163.02|7163.02|7166.22|7166.22|7159.37|7159.37|0
1762935900000|2025-11-12 08:25:00|7160.44|7160.44|7167.72|7167.72|7167.72|7167.72|7160.44|7160.44|0
1762936200000|2025-11-12 08:30:00|7168.79|7168.79|7168.79|7168.79|7168.79|7168.79|7168.79|7168.79|0
1762936500000|2025-11-12 08:35:00|7167.46|7167.46|7169.6|7169.6|7169.6|7169.6|7167.46|7167.46|0
1762936800000|2025-11-12 08:40:00|7174.93|7174.93|7174.31|7174.31|7177.51|7177.51|7174.31|7174.31|0
1762937100000|2025-11-12 08:45:00|7175.2|7175.2|7177.99|7177.99|7179.97|7179.97|7175.2|7175.2|0
1762937400000|2025-11-12 08:50:00|7179.32|7179.32|7180.21|7180.21|7180.21|7180.21|7179.32|7179.32|0
1762937700000|2025-11-12 08:55:00|7179.32|7179.32|7178|7178|7179.98|7179.98|7178|7178|0
1762938000000|2025-11-12 09:00:00|7176.67|7176.67|7179.25|7179.25|7179.87|7179.87|7173.47|7173.47|0
1762938300000|2025-11-12 09:05:00|7181.21|7181.21|7181.21|7181.21|7181.21|7181.21|7181.21|7181.21|0
1762938600000|2025-11-12 09:10:00|7182.27|7182.27|7181.39|7181.39|7182.27|7182.27|7181.39|7181.39|0
1762938900000|2025-11-12 09:15:00|7180.32|7180.32|7182.45|7182.45|7183.52|7183.52|7180.32|7180.32|0
1762939200000|2025-11-12 09:20:00|7183.52|7183.52|7182.68|7182.68|7183.52|7183.52|7180.72|7180.72|0
1762939500000|2025-11-12 09:25:00|7182.02|7182.02|7178.37|7178.37|7182.02|7182.02|7178.37|7178.37|0
1762939800000|2025-11-12 09:30:00|7177.3|7177.3|7179.44|7179.44|7182.02|7182.02|7177.3|7177.3|0
1762940100000|2025-11-12 09:35:00|7180.76|7180.76|7182.24|7182.24|7182.9|7182.9|7180.76|7180.76|0
1762940700000|2025-11-12 09:45:00|7181.57|7181.57|7188.89|7188.89|7188.89|7188.89|7181.57|7181.57|0
1762941000000|2025-11-12 09:50:00|7189.96|7189.96|7189.96|7189.96|7189.96|7189.96|7189.96|7189.96|0
1762941300000|2025-11-12 09:55:00|7192.09|7192.09|7191.43|7191.43|7192.09|7192.09|7191.43|7191.43|0
1762941600000|2025-11-12 10:00:00|7194.01|7194.01|7194.37|7194.37|7197.46|7197.46|7189.04|7189.04|0
1762941900000|2025-11-12 10:05:00|7191.72|7191.72|7187.59|7187.59|7191.72|7191.72|7187.59|7187.59|0
1762942200000|2025-11-12 10:10:00|7190.25|7190.25|7189.84|7189.84|7191.57|7191.57|7189.58|7189.58|0
1762942500000|2025-11-12 10:15:00|7191.17|7191.17|7189.84|7189.84|7192.24|7192.24|7189.84|7189.84|0
1762942800000|2025-11-12 10:20:00|7191.98|7191.98|7191.98|7191.98|7191.98|7191.98|7191.31|7191.31|0
1762943100000|2025-11-12 10:25:00|7189.4|7189.4|7190.95|7190.95|7190.95|7190.95|7189.4|7189.4|0
1762943400000|2025-11-12 10:30:00|7189.88|7189.88|7192.68|7192.68|7197.84|7197.84|7189.88|7189.88|0
1762943700000|2025-11-12 10:35:00|7193.75|7193.75|7206.37|7206.37|7206.37|7206.37|7193.75|7193.75|0
1762944000000|2025-11-12 10:40:00|7211.53|7211.53|7211.97|7211.97|7213.52|7213.52|7211.53|7211.53|0
1762944300000|2025-11-12 10:45:00|7217.3|7217.3|7218.6|7218.6|7221.87|7221.87|7217.3|7217.3|0
1762944600000|2025-11-12 10:50:00|7219.66|7219.66|7220.73|7220.73|7220.73|7220.73|7213.26|7213.26|0
1762944900000|2025-11-12 10:55:00|7219.66|7219.66|7219.66|7219.66|7219.66|7219.66|7219.66|7219.66|0
1762945200000|2025-11-12 11:00:00|7220.55|7220.55|7219.66|7219.66|7220.55|7220.55|7219.66|7219.66|0
1762945500000|2025-11-12 11:05:00|7222.24|7222.24|7222.24|7222.24|7222.24|7222.24|7222.24|7222.24|0
1762945800000|2025-11-12 11:10:00|7220.11|7220.11|7217.53|7217.53|7220.11|7220.11|7217.53|7217.53|0
1762946100000|2025-11-12 11:15:00|7216.87|7216.87|7214.74|7214.74|7221.14|7221.14|7213.67|7213.67|0
1762946400000|2025-11-12 11:20:00|7214.07|7214.07|7214.07|7214.07|7214.74|7214.74|7214.07|7214.07|0
1762946700000|2025-11-12 11:25:00|7216.21|7216.21|7219.41|7219.41|7219.41|7219.41|7216.21|7216.21|0
1762947000000|2025-11-12 11:30:00|7218.34|7218.34|7218.34|7218.34|7218.34|7218.34|7216.83|7216.83|0
1762947300000|2025-11-12 11:35:00|7221.54|7221.54|7222.61|7222.61|7223.67|7223.67|7221.54|7221.54|0
1762947600000|2025-11-12 11:40:00|7225.19|7225.19|7225.44|7225.44|7226.51|7226.51|7225.19|7225.19|0
1762947900000|2025-11-12 11:45:00|7226.33|7226.33|7222.68|7222.68|7228.46|7228.46|7222.68|7222.68|0
1762948200000|2025-11-12 11:50:00|7225.26|7225.26|7225.88|7225.88|7228.46|7228.46|7225.26|7225.26|0
1762948800000|2025-11-12 12:00:00|7223.75|7223.75|7229.76|7229.76|7229.76|7229.76|7223.75|7223.75|0
1762949100000|2025-11-12 12:05:00|7227.99|7227.99|7234.87|7234.87|7236.65|7236.65|7227.99|7227.99|0
1762949400000|2025-11-12 12:10:00|7235.76|7235.76|7235.76|7235.76|7235.76|7235.76|7235.76|7235.76|0
1762949700000|2025-11-12 12:15:00|7238.34|7238.34|7237.27|7237.27|7241.54|7241.54|7236.38|7236.38|0
1762950000000|2025-11-12 12:20:00|7234.69|7234.69|7234.69|7234.69|7234.69|7234.69|7234.69|7234.69|0
1762950300000|2025-11-12 12:25:00|7233.62|7233.62|7234.21|7234.21|7236.83|7236.83|7233.62|7233.62|0
1762950600000|2025-11-12 12:30:00|7236.79|7236.79|7242.12|7242.12|7244.26|7244.26|7236.79|7236.79|0
1762950900000|2025-11-12 12:35:00|7241.05|7241.05|7241.05|7241.05|7241.05|7241.05|7241.05|7241.05|0
1762951200000|2025-11-12 12:40:00|7244.26|7244.26|7248.12|7248.12|7249|7249|7244.26|7244.26|0
1762951500000|2025-11-12 12:45:00|7245.98|7245.98|7257.98|7257.98|7257.98|7257.98|7245.98|7245.98|0
1762951800000|2025-11-12 12:50:00|7258.65|7258.65|7265.4|7265.4|7268.25|7268.25|7258.65|7258.65|0
1762952100000|2025-11-12 12:55:00|7266.29|7266.29|7272.07|7272.07|7273.76|7273.76|7266.29|7266.29|0
1762952400000|2025-11-12 13:00:00|7266.91|7266.91|7267.98|7267.98|7267.98|7267.98|7266.91|7266.91|0
1762952700000|2025-11-12 13:05:00|7267.32|7267.32|7269.86|7269.86|7269.86|7269.86|7264.08|7264.08|0
1762953000000|2025-11-12 13:10:00|7270.52|7270.52|7269.27|7269.27|7270.52|7270.52|7268.39|7268.39|0
1762953300000|2025-11-12 13:15:00|7267.14|7267.14|7268.21|7268.21|7268.21|7268.21|7265.01|7265.01|0
1762953600000|2025-11-12 13:20:00|7267.32|7267.32|7266.58|7266.58|7267.32|7267.32|7262.31|7262.31|0
1762953900000|2025-11-12 13:25:00|7267.46|7267.46|7277.96|7277.96|7277.96|7277.96|7266.4|7266.4|0
1762954200000|2025-11-12 13:30:00|7280.09|7280.09|7275.85|7275.85|7285.06|7285.06|7275.85|7275.85|0
1762954500000|2025-11-12 13:35:00|7279.06|7279.06|7281.37|7281.37|7281.37|7281.37|7278.17|7278.17|0
1762954800000|2025-11-12 13:40:00|7280.3|7280.3|7278.79|7278.79|7282.44|7282.44|7278.79|7278.79|0
1762955100000|2025-11-12 13:45:00|7279.86|7279.86|7282.26|7282.26|7282.26|7282.26|7278.79|7278.79|0
1762955400000|2025-11-12 13:50:00|7279.06|7279.06|7270.03|7270.03|7279.06|7279.06|7267.45|7267.45|0
1762955700000|2025-11-12 13:55:00|7265.77|7265.77|7261.25|7261.25|7265.77|7265.77|7261.25|7261.25|0
1762956000000|2025-11-12 14:00:00|7263.38|7263.38|7264.04|7264.04|7264.04|7264.04|7263.38|7263.38|0
1762956300000|2025-11-12 14:05:00|7261.91|7261.91|7254.54|7254.54|7261.91|7261.91|7253.65|7253.65|0
1762956600000|2025-11-12 14:10:00|7251.33|7251.33|7250.27|7250.27|7251.33|7251.33|7250.27|7250.27|0
1762956900000|2025-11-12 14:15:00|7249.2|7249.2|7248.94|7248.94|7250.27|7250.27|7248.54|7248.54|0
1762957200000|2025-11-12 14:20:00|7247.88|7247.88|7247.17|7247.17|7248.94|7248.94|7247.17|7247.17|0
1762957500000|2025-11-12 14:25:00|7249.75|7249.75|7250.2|7250.2|7251.26|7251.26|7248.68|7248.68|0
1762957800000|2025-11-12 14:30:00|7251.26|7251.26|7281.15|7281.15|7281.15|7281.15|7249.75|7249.75|0
1762958100000|2025-11-12 14:35:00|7280.26|7280.26|7278.61|7278.61|7281.15|7281.15|7276.48|7276.48|0
1762958400000|2025-11-12 14:40:00|7275.41|7275.41|7276.21|7276.21|7280.92|7280.92|7265.1|7265.1|0
1762958700000|2025-11-12 14:45:00|7277.28|7277.28|7279.01|7279.01|7279.41|7279.41|7277.28|7277.28|0
1762959000000|2025-11-12 14:50:00|7282.21|7282.21|7275.98|7275.98|7283.09|7283.09|7275.98|7275.98|0
1762959300000|2025-11-12 14:55:00|7275.1|7275.1|7286.39|7286.39|7288.53|7288.53|7272.25|7272.25|0
1762959600000|2025-11-12 15:00:00|7285.33|7285.33|7278.26|7278.26|7287.28|7287.28|7276.3|7276.3|0
1762959900000|2025-11-12 15:05:00|7276.13|7276.13|7278.26|7278.26|7279.33|7279.33|7274.17|7274.17|0
1762960200000|2025-11-12 15:10:00|7277.38|7277.38|7275.02|7275.02|7278.26|7278.26|7272.44|7272.44|0
1762960500000|2025-11-12 15:15:00|7272.89|7272.89|7270.36|7270.36|7275.91|7275.91|7268.4|7268.4|0
1762960800000|2025-11-12 15:20:00|7271.42|7271.42|7273.64|7273.64|7278.56|7278.56|7271.42|7271.42|0
1762961100000|2025-11-12 15:25:00|7272.32|7272.32|7262.83|7262.83|7275.04|7275.04|7262.83|7262.83|0
1762961400000|2025-11-12 15:30:00|7261.76|7261.76|7259.84|7259.84|7261.76|7261.76|7257.71|7257.71|0
1762961700000|2025-11-12 15:35:00|7261.97|7261.97|7259.84|7259.84|7261.97|7261.97|7259.84|7259.84|0
1762962000000|2025-11-12 15:40:00|7258.77|7258.77|7254.76|7254.76|7264.18|7264.18|7254.76|7254.76|0
1762962300000|2025-11-12 15:45:00|7255.83|7255.83|7257.39|7257.39|7261.43|7261.43|7255.83|7255.83|0
1762962600000|2025-11-12 15:50:00|7256.32|7256.32|7255.43|7255.43|7257.39|7257.39|7254.37|7254.37|0
1762962900000|2025-11-12 15:55:00|7254.55|7254.55|7257.57|7257.57|7259.34|7259.34|7253.48|7253.48|0
1762963200000|2025-11-12 16:00:00|7260.15|7260.15|7266.62|7266.62|7266.62|7266.62|7259.7|7259.7|0
1762963500000|2025-11-12 16:05:00|7267.69|7267.69|7270.22|7270.22|7278.4|7278.4|7267.51|7267.51|0
1762963800000|2025-11-12 16:10:00|7271.28|7271.28|7269.96|7269.96|7272.35|7272.35|7269.96|7269.96|0
1762964100000|2025-11-12 16:15:00|7271.02|7271.02|7268.18|7268.18|7271.02|7271.02|7266.94|7266.94|0
1762964400000|2025-11-12 16:20:00|7267.12|7267.12|7269.07|7269.07|7269.96|7269.96|7267.12|7267.12|0
1762964700000|2025-11-12 16:25:00|7269.96|7269.96|7260.27|7260.27|7269.96|7269.96|7260.27|7260.27|0
1763021700000|2025-11-13 08:15:00|7280.99|7280.99|7289.79|7289.79|7289.79|7289.79|7280.99|7280.99|0
1763022000000|2025-11-13 08:20:00|7290.46|7290.46|7288.94|7288.94|7292.59|7292.59|7288.94|7288.94|0
1763022300000|2025-11-13 08:25:00|7294.1|7294.1|7296.68|7296.68|7299.26|7299.26|7294.1|7294.1|0
1763022600000|2025-11-13 08:30:00|7299.26|7299.26|7301.04|7301.04|7302.1|7302.1|7298.37|7298.37|0
1763022900000|2025-11-13 08:35:00|7298.9|7298.9|7307.3|7307.3|7307.3|7307.3|7293.57|7293.57|0
1763023200000|2025-11-13 08:40:00|7308.37|7308.37|7304.92|7304.92|7310.25|7310.25|7304.92|7304.92|0
1763023500000|2025-11-13 08:45:00|7303.85|7303.85|7307.75|7307.75|7307.75|7307.75|7303.85|7303.85|0
1763023800000|2025-11-13 08:50:00|7305.17|7305.17|7310.29|7310.29|7311.61|7311.61|7305.17|7305.17|0
1763024100000|2025-11-13 08:55:00|7312.06|7312.06|7310.82|7310.82|7313.84|7313.84|7309.93|7309.93|0
1763024400000|2025-11-13 09:00:00|7309.75|7309.75|7311.7|7311.7|7312.77|7312.77|7309.75|7309.75|0
1763024700000|2025-11-13 09:05:00|7310.82|7310.82|7300.43|7300.43|7310.82|7310.82|7300.02|7300.02|0
1763025000000|2025-11-13 09:10:00|7301.31|7301.31|7271.54|7271.54|7303.09|7303.09|7271.54|7271.54|0
1763025300000|2025-11-13 09:15:00|7270.88|7270.88|7263.44|7263.44|7270.88|7270.88|7263.44|7263.44|0
1763025600000|2025-11-13 09:20:00|7265.42|7265.42|7262.36|7262.36|7268.21|7268.21|7262.36|7262.36|0
1763025900000|2025-11-13 09:25:00|7261.29|7261.29|7258.72|7258.72|7261.29|7261.29|7258.49|7258.49|0
1763026200000|2025-11-13 09:30:00|7257.83|7257.83|7258.49|7258.49|7258.49|7258.49|7257.83|7257.83|0
1763026500000|2025-11-13 09:35:00|7256.36|7256.36|7251.69|7251.69|7256.36|7256.36|7250.99|7250.99|0
1763026800000|2025-11-13 09:40:00|7249.11|7249.11|7249.11|7249.11|7249.11|7249.11|7248.04|7248.04|0
1763027100000|2025-11-13 09:45:00|7254.27|7254.27|7255.34|7255.34|7256.4|7256.4|7254.27|7254.27|0
1763027400000|2025-11-13 09:50:00|7253.2|7253.2|7250.89|7250.89|7253.2|7253.2|7250|7250|0
1763027700000|2025-11-13 09:55:00|7249.82|7249.82|7254.58|7254.58|7254.58|7254.58|7249.16|7249.16|0
1763028000000|2025-11-13 10:00:00|7255.64|7255.64|7267.28|7267.28|7267.28|7267.28|7255.64|7255.64|0
1763028300000|2025-11-13 10:05:00|7264.08|7264.08|7268.83|7268.83|7268.83|7268.83|7264.08|7264.08|0
1763028600000|2025-11-13 10:10:00|7263.67|7263.67|7262.86|7262.86|7264.55|7264.55|7258.51|7258.51|0
1763028900000|2025-11-13 10:15:00|7260.72|7260.72|7262.86|7262.86|7262.86|7262.86|7260.72|7260.72|0
1763029200000|2025-11-13 10:20:00|7260.2|7260.2|7259.09|7259.09|7261.08|7261.08|7258.43|7258.43|0
1763029500000|2025-11-13 10:25:00|7260.16|7260.16|7260.16|7260.16|7260.16|7260.16|7260.16|7260.16|0
1763029800000|2025-11-13 10:30:00|7259.09|7259.09|7258.2|7258.2|7260.16|7260.16|7255.62|7255.62|0
1763030100000|2025-11-13 10:35:00|7260.34|7260.34|7262.33|7262.33|7262.33|7262.33|7260.34|7260.34|0
1763030700000|2025-11-13 10:45:00|7261.66|7261.66|7266.19|7266.19|7266.19|7266.19|7261.66|7261.66|0
1763031000000|2025-11-13 10:50:00|7266.85|7266.85|7267.91|7267.91|7268.58|7268.58|7266.85|7266.85|0
1763031300000|2025-11-13 10:55:00|7268.8|7268.8|7268.8|7268.8|7268.8|7268.8|7268.8|7268.8|0
1763031600000|2025-11-13 11:00:00|7266.01|7266.01|7266.45|7266.45|7266.45|7266.45|7263.87|7263.87|0
1763031900000|2025-11-13 11:05:00|7265.39|7265.39|7269.65|7269.65|7269.65|7269.65|7265.39|7265.39|0
1763032500000|2025-11-13 11:15:00|7267.52|7267.52|7266.86|7266.86|7267.52|7267.52|7265.53|7265.53|0
1763032800000|2025-11-13 11:20:00|7265.79|7265.79|7265.79|7265.79|7265.79|7265.79|7265.79|7265.79|0
1763033100000|2025-11-13 11:25:00|7264.28|7264.28|7264.02|7264.02|7266.01|7266.01|7264.02|7264.02|0
1763033400000|2025-11-13 11:30:00|7269.35|7269.35|7272.55|7272.55|7272.55|7272.55|7269.35|7269.35|0
1763033700000|2025-11-13 11:35:00|7274.54|7274.54|7267.9|7267.9|7274.54|7274.54|7267.9|7267.9|0
1763034000000|2025-11-13 11:40:00|7267.01|7267.01|7267.94|7267.94|7269.89|7269.89|7266.87|7266.87|0
1763034300000|2025-11-13 11:45:00|7268.82|7268.82|7268.82|7268.82|7269.49|7269.49|7268.82|7268.82|0
1763034600000|2025-11-13 11:50:00|7271.4|7271.4|7271.55|7271.55|7278.87|7278.87|7271.4|7271.4|0
1763034900000|2025-11-13 11:55:00|7270.49|7270.49|7270.89|7270.89|7270.89|7270.89|7269.82|7269.82|0
1763035200000|2025-11-13 12:00:00|7270|7270|7265.29|7265.29|7270|7270|7265.29|7265.29|0
1763035500000|2025-11-13 12:05:00|7265.95|7265.95|7270.22|7270.22|7270.22|7270.22|7264.89|7264.89|0
1763035800000|2025-11-13 12:10:00|7272.35|7272.35|7272.97|7272.97|7276.62|7276.62|7272.35|7272.35|0
1763036100000|2025-11-13 12:15:00|7274.29|7274.29|7274.29|7274.29|7274.29|7274.29|7274.29|7274.29|0
1763036400000|2025-11-13 12:20:00|7274.96|7274.96|7276.83|7276.83|7280.74|7280.74|7274.96|7274.96|0
1763036700000|2025-11-13 12:25:00|7275.94|7275.94|7276.17|7276.17|7276.83|7276.83|7273.95|7273.95|0
1763037000000|2025-11-13 12:30:00|7275.1|7275.1|7277.68|7277.68|7277.68|7277.68|7275.1|7275.1|0
1763037300000|2025-11-13 12:35:00|7279.01|7279.01|7277.94|7277.94|7279.01|7279.01|7277.94|7277.94|0
1763037600000|2025-11-13 12:40:00|7279.01|7279.01|7279.01|7279.01|7279.01|7279.01|7279.01|7279.01|0
1763037900000|2025-11-13 12:45:00|7277.94|7277.94|7280.07|7280.07|7280.07|7280.07|7277.94|7277.94|0
1763038200000|2025-11-13 12:50:00|7279.41|7279.41|7280.3|7280.3|7280.3|7280.3|7279.41|7279.41|0
1763038500000|2025-11-13 12:55:00|7278.16|7278.16|7278.16|7278.16|7278.16|7278.16|7277.1|7277.1|0
1763038800000|2025-11-13 13:00:00|7279.23|7279.23|7279.49|7279.49|7280.56|7280.56|7278.16|7278.16|0
1763039100000|2025-11-13 13:05:00|7282.07|7282.07|7283.36|7283.36|7283.36|7283.36|7279.49|7279.49|0
1763039400000|2025-11-13 13:10:00|7282.48|7282.48|7282.3|7282.3|7283.36|7283.36|7277.58|7277.58|0
1763039700000|2025-11-13 13:15:00|7283.62|7283.62|7283.62|7283.62|7283.62|7283.62|7283.62|7283.62|0
1763040000000|2025-11-13 13:20:00|7284.29|7284.29|7284.95|7284.95|7284.95|7284.95|7284.29|7284.29|0
1763040300000|2025-11-13 13:25:00|7286.01|7286.01|7284.95|7284.95|7286.01|7286.01|7284.95|7284.95|0
1763040600000|2025-11-13 13:30:00|7283.88|7283.88|7276.37|7276.37|7283.88|7283.88|7276.37|7276.37|0
1763040900000|2025-11-13 13:35:00|7277.44|7277.44|7280.32|7280.32|7280.32|7280.32|7277.44|7277.44|0
1763041200000|2025-11-13 13:40:00|7279.25|7279.25|7283.11|7283.11|7283.11|7283.11|7278.59|7278.59|0
1763041500000|2025-11-13 13:45:00|7285.25|7285.25|7286.97|7286.97|7286.97|7286.97|7284.18|7284.18|0
1763041800000|2025-11-13 13:50:00|7288.04|7288.04|7298.13|7298.13|7298.13|7298.13|7286.97|7286.97|0
1763042100000|2025-11-13 13:55:00|7295.55|7295.55|7295.99|7295.99|7298.57|7298.57|7290.21|7290.21|0
1763042400000|2025-11-13 14:00:00|7297.32|7297.32|7299.45|7299.45|7299.45|7299.45|7297.32|7297.32|0
1763042700000|2025-11-13 14:05:00|7298.79|7298.79|7294.18|7294.18|7298.97|7298.97|7294.18|7294.18|0
1763043000000|2025-11-13 14:10:00|7293.29|7293.29|7286.27|7286.27|7294.18|7294.18|7286.27|7286.27|0
1763043300000|2025-11-13 14:15:00|7288.4|7288.4|7286.45|7286.45|7288.4|7288.4|7286.45|7286.45|0
1763043600000|2025-11-13 14:20:00|7287.51|7287.51|7287.51|7287.51|7288.58|7288.58|7287.51|7287.51|0
1763043900000|2025-11-13 14:25:00|7284.93|7284.93|7282.8|7282.8|7284.93|7284.93|7281.73|7281.73|0
1763044200000|2025-11-13 14:30:00|7283.87|7283.87|7303.5|7303.5|7307.77|7307.77|7283.87|7283.87|0
1763044500000|2025-11-13 14:35:00|7302.17|7302.17|7294.44|7294.44|7302.17|7302.17|7294.44|7294.44|0
1763044800000|2025-11-13 14:40:00|7297.64|7297.64|7299.59|7299.59|7306.26|7306.26|7297.64|7297.64|0
1763045100000|2025-11-13 14:45:00|7300.66|7300.66|7302.17|7302.17|7303.24|7303.24|7300.66|7300.66|0
1763045400000|2025-11-13 14:50:00|7303.5|7303.5|7306.7|7306.7|7306.7|7306.7|7303.5|7303.5|0
1763045700000|2025-11-13 14:55:00|7307.77|7307.77|7310.56|7310.56|7310.56|7310.56|7307.77|7307.77|0
1763046000000|2025-11-13 15:00:00|7307.98|7307.98|7301.06|7301.06|7307.98|7307.98|7300|7300|0
1763046300000|2025-11-13 15:05:00|7303.64|7303.64|7310.93|7310.93|7314.13|7314.13|7303.64|7303.64|0
1763046600000|2025-11-13 15:10:00|7309.87|7309.87|7307.37|7307.37|7310.78|7310.78|7307.37|7307.37|0
1763046900000|2025-11-13 15:15:00|7308.44|7308.44|7303.5|7303.5|7308.44|7308.44|7303.5|7303.5|0
1763047200000|2025-11-13 15:20:00|7305.64|7305.64|7306.53|7306.53|7308.66|7308.66|7305.64|7305.64|0
1763047500000|2025-11-13 15:25:00|7305.64|7305.64|7303.06|7303.06|7306.08|7306.08|7297.28|7297.28|0
1763047800000|2025-11-13 15:30:00|7305.19|7305.19|7314.65|7314.65|7314.65|7314.65|7305.19|7305.19|0
1763048100000|2025-11-13 15:35:00|7317.23|7317.23|7312.07|7312.07|7317.23|7317.23|7312.07|7312.07|0
1763048400000|2025-11-13 15:40:00|7313.14|7313.14|7311.01|7311.01|7313.14|7313.14|7309.94|7309.94|0
1763048700000|2025-11-13 15:45:00|7309.94|7309.94|7295.94|7295.94|7309.94|7309.94|7295.94|7295.94|0
1763049000000|2025-11-13 15:50:00|7293.81|7293.81|7302.53|7302.53|7302.53|7302.53|7292.08|7292.08|0
1763049300000|2025-11-13 15:55:00|7303.6|7303.6|7304.26|7304.26|7306.84|7306.84|7303.6|7303.6|0
1763049600000|2025-11-13 16:00:00|7301.68|7301.68|7298.62|7298.62|7301.68|7301.68|7297.86|7297.86|0
1763049900000|2025-11-13 16:05:00|7297.55|7297.55|7301.82|7301.82|7301.82|7301.82|7297.55|7297.55|0
1763050200000|2025-11-13 16:10:00|7304.4|7304.4|7303.59|7303.59|7311.25|7311.25|7302.27|7302.27|0
1763050500000|2025-11-13 16:15:00|7305.73|7305.73|7303.41|7303.41|7306.17|7306.17|7302.52|7302.52|0
1763050800000|2025-11-13 16:20:00|7302.75|7302.75|7302.75|7302.75|7305.95|7305.95|7301.24|7301.24|0
1763051100000|2025-11-13 16:25:00|7300.17|7300.17|7297.34|7297.34|7300.17|7300.17|7296.45|7296.45|0
1763108100000|2025-11-14 08:15:00|7225.72|7225.72|7221.06|7221.06|7227.86|7227.86|7216.7|7216.7|0
1763108400000|2025-11-14 08:20:00|7221.95|7221.95|7236.08|7236.08|7236.08|7236.08|7221.95|7221.95|0
1763108700000|2025-11-14 08:25:00|7236.97|7236.97|7243.31|7243.31|7243.31|7243.31|7231.63|7231.63|0
1763109000000|2025-11-14 08:30:00|7248.47|7248.47|7253.45|7253.45|7258.17|7258.17|7248.47|7248.47|0
1763109300000|2025-11-14 08:35:00|7263.77|7263.77|7256.81|7256.81|7263.77|7263.77|7256.81|7256.81|0
1763109600000|2025-11-14 08:40:00|7254.68|7254.68|7258.01|7258.01|7260.59|7260.59|7254.68|7254.68|0
1763109900000|2025-11-14 08:45:00|7255.87|7255.87|7254.17|7254.17|7258.71|7258.71|7254.17|7254.17|0
1763110200000|2025-11-14 08:50:00|7252.04|7252.04|7252.19|7252.19|7252.85|7252.85|7246.41|7246.41|0
1763110500000|2025-11-14 08:55:00|7251.3|7251.3|7264.82|7264.82|7264.82|7264.82|7251.3|7251.3|0
1763110800000|2025-11-14 09:00:00|7263.75|7263.75|7249.17|7249.17|7263.75|7263.75|7248.1|7248.1|0
1763111100000|2025-11-14 09:05:00|7251.3|7251.3|7257.27|7257.27|7259.66|7259.66|7251.3|7251.3|0
1763111400000|2025-11-14 09:10:00|7258.6|7258.6|7260.33|7260.33|7260.33|7260.33|7255.4|7255.4|0
1763111700000|2025-11-14 09:15:00|7262.31|7262.31|7254.84|7254.84|7262.31|7262.31|7254.84|7254.84|0
1763112000000|2025-11-14 09:20:00|7253.07|7253.07|7253.07|7253.07|7253.07|7253.07|7253.07|7253.07|0
1763112300000|2025-11-14 09:25:00|7254.39|7254.39|7250.27|7250.27|7254.39|7254.39|7250.27|7250.27|0
1763112600000|2025-11-14 09:30:00|7249.2|7249.2|7247.22|7247.22|7249.2|7249.2|7247.22|7247.22|0
1763112900000|2025-11-14 09:35:00|7244.64|7244.64|7238.6|7238.6|7244.64|7244.64|7237.53|7237.53|0
1763113200000|2025-11-14 09:40:00|7241.18|7241.18|7244.87|7244.87|7246.34|7246.34|7238.6|7238.6|0
1763113500000|2025-11-14 09:45:00|7242.29|7242.29|7239.53|7239.53|7245.94|7245.94|7239.53|7239.53|0
1763113800000|2025-11-14 09:50:00|7236.95|7236.95|7233.05|7233.05|7239.53|7239.53|7233.05|7233.05|0
1763114100000|2025-11-14 09:55:00|7235.63|7235.63|7239.75|7239.75|7239.75|7239.75|7235.63|7235.63|0
1763114400000|2025-11-14 10:00:00|7240.82|7240.82|7245.09|7245.09|7245.09|7245.09|7239.93|7239.93|0
1763114700000|2025-11-14 10:05:00|7242.51|7242.51|7237.71|7237.71|7242.51|7242.51|7235.57|7235.57|0
1763115000000|2025-11-14 10:10:00|7240.29|7240.29|7238.78|7238.78|7241.36|7241.36|7237.71|7237.71|0
1763115300000|2025-11-14 10:15:00|7239.66|7239.66|7226.34|7226.34|7239.66|7239.66|7226.34|7226.34|0
1763115600000|2025-11-14 10:20:00|7228.92|7228.92|7226.27|7226.27|7228.92|7228.92|7226.27|7226.27|0
1763115900000|2025-11-14 10:25:00|7226.93|7226.93|7219.42|7219.42|7226.93|7226.93|7219.01|7219.01|0
1763116200000|2025-11-14 10:30:00|7221.55|7221.55|7218.97|7218.97|7221.55|7221.55|7216.84|7216.84|0
1763116500000|2025-11-14 10:35:00|7220.29|7220.29|7222.28|7222.28|7222.28|7222.28|7220.29|7220.29|0
1763116800000|2025-11-14 10:40:00|7221.39|7221.39|7219.47|7219.47|7221.39|7221.39|7215.61|7215.61|0
1763117100000|2025-11-14 10:45:00|7218.15|7218.15|7218.15|7218.15|7218.15|7218.15|7218.15|7218.15|0
1763117400000|2025-11-14 10:50:00|7223.31|7223.31|7210.83|7210.83|7225.45|7225.45|7210.83|7210.83|0
1763117700000|2025-11-14 10:55:00|7213.41|7213.41|7205.5|7205.5|7213.41|7213.41|7205.5|7205.5|0
1763118300000|2025-11-14 11:05:00|7202.92|7202.92|7196.3|7196.3|7202.92|7202.92|7194.34|7194.34|0
1763118600000|2025-11-14 11:10:00|7198.88|7198.88|7189.56|7189.56|7198.88|7198.88|7185.91|7185.91|0
1763118900000|2025-11-14 11:15:00|7190.63|7190.63|7201.86|7201.86|7201.86|7201.86|7190.63|7190.63|0
1763119200000|2025-11-14 11:20:00|7207.02|7207.02|7207.2|7207.2|7207.2|7207.2|7205.06|7205.06|0
1763119500000|2025-11-14 11:25:00|7200.8|7200.8|7199.73|7199.73|7202.93|7202.93|7199.73|7199.73|0
1763119800000|2025-11-14 11:30:00|7202.93|7202.93|7189.41|7189.41|7202.93|7202.93|7189.41|7189.41|0
1763120100000|2025-11-14 11:35:00|7190.74|7190.74|7186.62|7186.62|7195.9|7195.9|7186.62|7186.62|0
1763120400000|2025-11-14 11:40:00|7183.95|7183.95|7185.91|7185.91|7186.97|7186.97|7183.95|7183.95|0
1763120700000|2025-11-14 11:45:00|7183.33|7183.33|7179.02|7179.02|7183.33|7183.33|7178.13|7178.13|0
1763121300000|2025-11-14 11:55:00|7178.13|7178.13|7180.45|7180.45|7180.45|7180.45|7177.24|7177.24|0
1763121600000|2025-11-14 12:00:00|7183.65|7183.65|7171.52|7171.52|7184.71|7184.71|7171.52|7171.52|0
1763121900000|2025-11-14 12:05:00|7170.86|7170.86|7171.3|7171.3|7171.3|7171.3|7168.72|7168.72|0
1763122200000|2025-11-14 12:10:00|7171.96|7171.96|7169.97|7169.97|7171.96|7171.96|7169.97|7169.97|0
1763122500000|2025-11-14 12:15:00|7167.39|7167.39|7173|7173|7173|7173|7167.39|7167.39|0
1763122800000|2025-11-14 12:20:00|7170.86|7170.86|7167.84|7167.84|7170.86|7170.86|7163.57|7163.57|0
1763123100000|2025-11-14 12:25:00|7168.91|7168.91|7174.51|7174.51|7174.51|7174.51|7168.91|7168.91|0
1763123400000|2025-11-14 12:30:00|7176.64|7176.64|7186.73|7186.73|7186.73|7186.73|7176.64|7176.64|0
1763123700000|2025-11-14 12:35:00|7183.53|7183.53|7176.91|7176.91|7183.53|7183.53|7176.91|7176.91|0
1763124000000|2025-11-14 12:40:00|7179.04|7179.04|7177.26|7177.26|7179.04|7179.04|7175.13|7175.13|0
1763124300000|2025-11-14 12:45:00|7174.68|7174.68|7174.02|7174.02|7174.68|7174.68|7174.02|7174.02|0
1763124600000|2025-11-14 12:50:00|7173.36|7173.36|7175.94|7175.94|7176.6|7176.6|7172.7|7172.7|0
1763124900000|2025-11-14 12:55:00|7177.01|7177.01|7175.94|7175.94|7177.01|7177.01|7175.94|7175.94|0
1763125200000|2025-11-14 13:00:00|7177.01|7177.01|7166.76|7166.76|7177.01|7177.01|7164.12|7164.12|0
1763125500000|2025-11-14 13:05:00|7165.44|7165.44|7164.42|7164.42|7165.44|7165.44|7164.42|7164.42|0
1763125800000|2025-11-14 13:10:00|7163.76|7163.76|7164.42|7164.42|7164.42|7164.42|7163.76|7163.76|0
1763126100000|2025-11-14 13:15:00|7163.53|7163.53|7163.53|7163.53|7163.53|7163.53|7162.87|7162.87|0
1763126400000|2025-11-14 13:20:00|7164.6|7164.6|7160.95|7160.95|7164.6|7164.6|7160.95|7160.95|0
1763126700000|2025-11-14 13:25:00|7162.28|7162.28|7162.28|7162.28|7162.28|7162.28|7162.28|7162.28|0
1763127000000|2025-11-14 13:30:00|7163.34|7163.34|7158.42|7158.42|7166.99|7166.99|7158.42|7158.42|0
1763127300000|2025-11-14 13:35:00|7159.08|7159.08|7159.26|7159.26|7159.26|7159.26|7158.19|7158.19|0
1763127600000|2025-11-14 13:40:00|7158.37|7158.37|7168.2|7168.2|7168.2|7168.2|7158.37|7158.37|0
1763127900000|2025-11-14 13:45:00|7169.52|7169.52|7180.55|7180.55|7180.55|7180.55|7169.52|7169.52|0
1763128200000|2025-11-14 13:50:00|7184.81|7184.81|7192.73|7192.73|7195.93|7195.93|7184.81|7184.81|0
1763128500000|2025-11-14 13:55:00|7195.31|7195.31|7185.47|7185.47|7195.31|7195.31|7184.81|7184.81|0
1763128800000|2025-11-14 14:00:00|7183.34|7183.34|7180.65|7180.65|7188.67|7188.67|7179.58|7179.58|0
1763129100000|2025-11-14 14:05:00|7178.07|7178.07|7177.41|7177.41|7178.07|7178.07|7177.41|7177.41|0
1763129400000|2025-11-14 14:10:00|7175.64|7175.64|7170.96|7170.96|7175.64|7175.64|7170.96|7170.96|0
1763129700000|2025-11-14 14:15:00|7175.68|7175.68|7182.38|7182.38|7182.38|7182.38|7175.68|7175.68|0
1763130000000|2025-11-14 14:20:00|7185.58|7185.58|7175.9|7175.9|7185.58|7185.58|7173.32|7173.32|0
1763130300000|2025-11-14 14:25:00|7175.24|7175.24|7169.09|7169.09|7177.9|7177.9|7169.09|7169.09|0
1763130600000|2025-11-14 14:30:00|7166.96|7166.96|7167.31|7167.31|7167.75|7167.75|7151.93|7151.93|0
1763130900000|2025-11-14 14:35:00|7168.38|7168.38|7179.98|7179.98|7181.3|7181.3|7168.38|7168.38|0
1763131200000|2025-11-14 14:40:00|7181.04|7181.04|7186.46|7186.46|7186.46|7186.46|7174.64|7174.64|0
1763131500000|2025-11-14 14:45:00|7189.04|7189.04|7191.48|7191.48|7193.61|7193.61|7187.97|7187.97|0
1763131800000|2025-11-14 14:50:00|7192.14|7192.14|7202.01|7202.01|7202.01|7202.01|7192.14|7192.14|0
1763132100000|2025-11-14 14:55:00|7196.85|7196.85|7208.85|7208.85|7208.85|7208.85|7191.69|7191.69|0
1763132400000|2025-11-14 15:00:00|7205.21|7205.21|7193.43|7193.43|7205.21|7205.21|7192.36|7192.36|0
1763132700000|2025-11-14 15:05:00|7192.77|7192.77|7202.63|7202.63|7203.26|7203.26|7191.88|7191.88|0
1763133000000|2025-11-14 15:10:00|7201.57|7201.57|7194.9|7194.9|7201.57|7201.57|7193.83|7193.83|0
1763133300000|2025-11-14 15:15:00|7195.97|7195.97|7200.49|7200.49|7203.51|7203.51|7194.45|7194.45|0
1763133600000|2025-11-14 15:20:00|7201.37|7201.37|7202.18|7202.18|7206.89|7206.89|7199.6|7199.6|0
1763133900000|2025-11-14 15:25:00|7198.98|7198.98|7205.83|7205.83|7205.83|7205.83|7196.58|7196.58|0
1763134200000|2025-11-14 15:30:00|7207.96|7207.96|7195.95|7195.95|7207.96|7207.96|7194.89|7194.89|0
1763134500000|2025-11-14 15:35:00|7199.6|7199.6|7206.93|7206.93|7208.4|7208.4|7199.6|7199.6|0
1763134800000|2025-11-14 15:40:00|7205.86|7205.86|7202.66|7202.66|7205.86|7205.86|7201.59|7201.59|0
1763135100000|2025-11-14 15:45:00|7200.53|7200.53|7213.46|7213.46|7213.46|7213.46|7200.53|7200.53|0